1618220100000|2021-04-12 09:35:00|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1618220400000|2021-04-12 09:40:00|474.15|471.75|473.58|471.18|474.15|471.75|473.2|470.8|0
1618220700000|2021-04-12 09:45:00|473.77|471.37|474.15|471.75|474.34|471.94|473.58|471.18|0
1618221000000|2021-04-12 09:50:00|473.96|471.56|473.77|471.37|474.34|471.94|473.77|471.37|0
1618221300000|2021-04-12 09:55:00|473.58|471.18|473.77|471.37|473.77|471.37|473.39|470.99|0
1618221600000|2021-04-12 10:00:00|473.96|471.56|474.91|472.51|475.29|472.89|473.96|471.56|0
1618221900000|2021-04-12 10:05:00|474.72|472.32|474.53|472.13|475.1|472.7|474.53|472.13|0
1618222200000|2021-04-12 10:10:00|474.72|472.32|473.77|471.37|474.72|472.32|473.57|471.17|0
1618222500000|2021-04-12 10:15:00|473.57|471.17|475.48|473.08|475.48|473.08|473.57|471.17|0
1618222800000|2021-04-12 10:20:00|476.05|473.65|475.48|473.08|476.05|473.65|475.1|472.7|0
1618223100000|2021-04-12 10:25:00|475.29|472.89|475.86|473.46|476.05|473.65|475.1|472.7|0
1618223400000|2021-04-12 10:30:00|475.67|473.27|475.67|473.27|475.86|473.46|475.29|472.89|0
1618223700000|2021-04-12 10:35:00|475.48|473.08|475.29|472.89|475.86|473.46|475.09|472.69|0
1618224000000|2021-04-12 10:40:00|475.48|473.08|475.48|473.08|475.48|473.08|475.09|472.69|0
1618224300000|2021-04-12 10:45:00|475.28|472.88|474.9|472.5|475.67|473.27|474.9|472.5|0
1618224600000|2021-04-12 10:50:00|474.71|472.31|475.28|472.88|475.47|473.07|474.71|472.31|0
1618224900000|2021-04-12 10:55:00|475.09|472.69|475.28|472.88|475.28|472.88|474.9|472.5|0
1618225200000|2021-04-12 11:00:00|474.9|472.5|474.33|471.93|475.09|472.69|474.33|471.93|0
1618225500000|2021-04-12 11:05:00|474.14|471.74|473.75|471.35|474.14|471.74|473.37|470.97|0
1618225800000|2021-04-12 11:10:00|473.56|471.16|473.37|470.97|473.56|471.16|472.61|470.21|0
1618226100000|2021-04-12 11:15:00|473.18|470.78|472.8|470.4|473.75|471.35|472.61|470.21|0
1618226400000|2021-04-12 11:20:00|472.71|470.31|471.66|469.26|472.8|470.4|471.66|469.26|0
1618226700000|2021-04-12 11:25:00|471.85|469.45|472.23|469.83|472.42|470.02|471.85|469.45|0
1618227000000|2021-04-12 11:30:00|472.04|469.64|473.18|470.78|473.18|470.78|472.04|469.64|0
1618227300000|2021-04-12 11:35:00|473.37|470.97|473.56|471.16|474.13|471.73|473.37|470.97|0
1618227600000|2021-04-12 11:40:00|473.37|470.97|472.6|470.2|473.37|470.97|472.6|470.2|0
1618227900000|2021-04-12 11:45:00|472.41|470.01|474.7|472.3|474.89|472.49|472.41|470.01|0
1618228200000|2021-04-12 11:50:00|474.51|472.11|473.93|471.53|474.7|472.3|473.93|471.53|0
1618228500000|2021-04-12 11:55:00|474.12|471.72|474.31|471.91|474.7|472.3|474.12|471.72|0
1618228800000|2021-04-12 12:00:00|473.74|471.34|474.89|472.49|474.89|472.49|473.74|471.34|0
1618229100000|2021-04-12 12:05:00|475.08|472.68|474.14|471.74|475.64|473.24|473.06|470.66|0
1618229400000|2021-04-12 12:10:00|474.33|471.93|475.29|472.89|475.48|473.08|474.33|471.93|0
1618229700000|2021-04-12 12:15:00|475.1|472.7|474.9|472.5|475.29|472.89|474.71|472.31|0
1618230000000|2021-04-12 12:20:00|474.71|472.31|474.43|472.03|475.29|472.89|473.95|471.55|0
1618230300000|2021-04-12 12:25:00|474.33|471.93|473.67|471.27|474.52|472.12|473.57|471.17|0
1618230600000|2021-04-12 12:30:00|473.57|471.17|473.57|471.17|473.76|471.36|473.19|470.79|0
1618230900000|2021-04-12 12:35:00|473.38|470.98|473.76|471.36|474.14|471.74|473.19|470.79|0
1618231200000|2021-04-12 12:40:00|473.57|471.17|473.38|470.98|473.76|471.36|473|470.6|0
1618231500000|2021-04-12 12:45:00|473.18|470.78|472.8|470.4|473.18|470.78|472.61|470.21|0
1618231800000|2021-04-12 12:50:00|472.61|470.21|472.8|470.4|473.18|470.78|472.61|470.21|0
1618232100000|2021-04-12 12:55:00|472.99|470.59|473.56|471.16|473.56|471.16|472.99|470.59|0
1618232400000|2021-04-12 13:00:00|473.37|470.97|472.23|469.83|473.56|471.16|471.47|469.07|0
1618232700000|2021-04-12 13:05:00|472.42|470.02|472.8|470.4|473.18|470.78|472.42|470.02|0
1618233000000|2021-04-12 13:10:00|472.61|470.21|471.66|469.26|472.61|470.21|471.66|469.26|0
1618233300000|2021-04-12 13:15:00|471.47|469.07|472.42|470.02|472.8|470.4|471.28|468.88|0
1618233600000|2021-04-12 13:20:00|472.61|470.21|472.8|470.4|472.99|470.59|472.04|469.64|0
1618233900000|2021-04-12 13:25:00|472.99|470.59|474.51|472.11|474.7|472.3|472.8|470.4|0
1618234200000|2021-04-12 13:30:00|474.32|471.92|472.41|470.01|474.7|472.3|472.22|469.82|0
1618234500000|2021-04-12 13:35:00|472.22|469.82|470.13|467.73|472.6|470.2|469.75|467.35|0
1618234800000|2021-04-12 13:40:00|469.94|467.54|471.27|468.87|472.03|469.63|469.94|467.54|0
1618235100000|2021-04-12 13:45:00|471.08|468.68|474.69|472.29|474.89|472.49|470.7|468.3|0
1618235400000|2021-04-12 13:50:00|475.08|472.68|476.22|473.82|477.56|475.16|475.08|472.68|0
1618235700000|2021-04-12 13:55:00|476.6|474.2|474.5|472.1|476.7|474.3|474.5|472.1|0
1618236000000|2021-04-12 14:00:00|474.31|471.91|473.88|471.48|474.31|471.91|472.89|470.49|0
1618236300000|2021-04-12 14:05:00|474.07|471.67|473.88|471.48|475.59|473.19|473.5|471.1|0
1618236600000|2021-04-12 14:10:00|474.07|471.67|475.02|472.62|475.78|473.38|474.07|471.67|0
1618236900000|2021-04-12 14:15:00|475.21|472.81|473.5|471.1|475.4|473|473.12|470.72|0
1618237200000|2021-04-12 14:20:00|473.31|470.91|472.74|470.34|473.69|471.29|472.36|469.96|0
1618237500000|2021-04-12 14:25:00|472.55|470.15|475.21|472.81|475.97|473.57|472.55|470.15|0
1618237800000|2021-04-12 14:30:00|474.64|472.24|476.54|474.14|477.11|474.71|474.64|472.24|0
1618238100000|2021-04-12 14:35:00|476.73|474.33|477.88|475.48|478.64|476.24|476.54|474.14|0
1618238400000|2021-04-12 14:40:00|477.69|475.29|477.38|474.98|479.87|477.47|476.38|473.98|0
1618238700000|2021-04-12 14:45:00|477.57|475.17|474.7|472.3|477.96|475.56|474.51|472.11|0
1618239000000|2021-04-12 14:50:00|474.51|472.11|474.51|472.11|475.66|473.26|473.55|471.15|0
1618239300000|2021-04-12 14:55:00|474.32|471.92|474.31|471.91|474.51|472.11|473.55|471.15|0
1618239600000|2021-04-12 15:00:00|473.93|471.53|473.55|471.15|473.93|471.53|472.79|470.39|0
1618239900000|2021-04-12 15:05:00|473.17|470.77|474.5|472.1|474.7|472.3|473.17|470.77|0
1618240200000|2021-04-12 15:10:00|474.69|472.29|474.12|471.72|475.27|472.87|473.74|471.34|0
1618240500000|2021-04-12 15:15:00|474.31|471.91|472.21|469.81|475.27|472.87|472.21|469.81|0
1618240800000|2021-04-12 15:20:00|472.02|469.62|472.21|469.81|472.97|470.57|471.83|469.43|0
1618241100000|2021-04-12 15:25:00|472.59|470.19|472.21|469.81|472.97|470.57|472.21|469.81|0
1618241400000|2021-04-12 15:30:00|471.82|469.42|473.35|470.95|473.35|470.95|471.82|469.42|0
1618241700000|2021-04-12 15:35:00|473.73|471.33|473.35|470.95|474.69|472.29|472.97|470.57|0
1618242000000|2021-04-12 15:40:00|473.73|471.33|472.2|469.8|474.88|472.48|472.01|469.61|0
1618242300000|2021-04-12 15:45:00|472.01|469.61|473.54|471.14|473.73|471.33|472.01|469.61|0
1618242600000|2021-04-12 15:50:00|473.73|471.33|471.82|469.42|474.3|471.9|471.44|469.04|0
1618242900000|2021-04-12 15:55:00|471.63|469.23|471.06|468.66|471.82|469.42|470.87|468.47|0
1618243200000|2021-04-12 16:00:00|470.86|468.46|470.86|468.46|471.44|469.04|470.86|468.46|0
1618243500000|2021-04-12 16:05:00|470.67|468.27|472.01|469.61|472.01|469.61|470.67|468.27|0
1618243800000|2021-04-12 16:10:00|472.2|469.8|471.82|469.42|472.39|469.99|471.24|468.84|0
1618244100000|2021-04-12 16:15:00|471.62|469.22|472.39|469.99|473.53|471.13|471.43|469.03|0
1618244400000|2021-04-12 16:20:00|472.2|469.8|471.43|469.03|472.39|469.99|471.24|468.84|0
1618244700000|2021-04-12 16:25:00|471.24|468.84|469.72|467.32|471.43|469.03|469.53|467.13|0
1618245000000|2021-04-12 16:30:00|469.91|467.51|466.86|464.46|469.91|467.51|466.86|464.46|0
1618245300000|2021-04-12 16:35:00|466.67|464.27|467.43|465.03|468.19|465.79|466.67|464.27|0
1618245600000|2021-04-12 16:40:00|467.24|464.84|466.29|463.89|467.62|465.22|466.29|463.89|0
1618245900000|2021-04-12 16:45:00|466.48|464.08|467.24|464.84|467.43|465.03|466.1|463.7|0
1618246200000|2021-04-12 16:50:00|467.05|464.65|466.86|464.46|467.43|465.03|466.67|464.27|0
1618246500000|2021-04-12 16:55:00|467.05|464.65|467.05|464.65|467.05|464.65|466.29|463.89|0
1618246800000|2021-04-12 17:00:00|466.86|464.46|467.05|464.65|467.05|464.65|466.48|464.08|0
1618247100000|2021-04-12 17:05:00|466.86|464.46|467.81|465.41|467.81|465.41|466.86|464.46|0
1618247400000|2021-04-12 17:10:00|467.62|465.22|468.56|466.16|468.95|466.55|467.62|465.22|0
1618247700000|2021-04-12 17:15:00|468.37|465.97|469.32|466.92|469.9|467.5|468.37|465.97|0
1618248000000|2021-04-12 17:20:00|469.13|466.73|470.85|468.45|470.85|468.45|468.94|466.54|0
1618248300000|2021-04-12 17:25:00|470.47|468.07|470.27|467.87|470.66|468.26|469.89|467.49|0
1618248600000|2021-04-12 17:30:00|470.46|468.06|471.04|468.64|471.61|469.21|470.46|468.06|0
1618248900000|2021-04-12 17:35:00|470.84|468.44|471.8|469.4|472.18|469.78|470.84|468.44|0
1618249200000|2021-04-12 17:40:00|471.99|469.59|473.13|470.73|473.13|470.73|471.8|469.4|0
1618249500000|2021-04-12 17:45:00|472.94|470.54|471.22|468.82|472.94|470.54|471.03|468.63|0
1618249800000|2021-04-12 17:50:00|471.41|469.01|472.56|470.16|473.13|470.73|471.41|469.01|0
1618250100000|2021-04-12 17:55:00|472.37|469.97|474.08|471.68|474.85|472.45|472.18|469.78|0
1618250400000|2021-04-12 18:00:00|474.28|471.88|473.13|470.73|474.28|471.88|471.98|469.58|0
1618250700000|2021-04-12 18:05:00|472.94|470.54|472.17|469.77|474.27|471.87|471.6|469.2|0
1618251000000|2021-04-12 18:10:00|471.98|469.58|471.6|469.2|472.36|469.96|471.6|469.2|0
1618251300000|2021-04-12 18:15:00|471.79|469.39|471.6|469.2|472.17|469.77|471.41|469.01|0
1618251600000|2021-04-12 18:20:00|471.41|469.01|472.55|470.15|472.74|470.34|471.22|468.82|0
1618251900000|2021-04-12 18:25:00|472.74|470.34|471.4|469|473.51|471.11|471.21|468.81|0
1618252200000|2021-04-12 18:30:00|471.21|468.81|472.36|469.96|472.55|470.15|471.21|468.81|0
1618252500000|2021-04-12 18:35:00|472.55|470.15|471.4|469|472.55|470.15|471.4|469|0
1618252800000|2021-04-12 18:40:00|471.59|469.19|472.36|469.96|473.31|470.91|471.4|469|0
1618253100000|2021-04-12 18:45:00|472.55|470.15|472.55|470.15|473.31|470.91|472.16|469.76|0
1618253400000|2021-04-12 18:50:00|472.74|470.34|474.07|471.67|474.84|472.44|472.74|470.34|0
1618253700000|2021-04-12 18:55:00|473.88|471.48|473.31|470.91|474.07|471.67|473.03|470.63|0
1618254000000|2021-04-12 19:00:00|473.5|471.1|474.64|472.24|475.03|472.63|473.31|470.91|0
1618254300000|2021-04-12 19:05:00|474.45|472.05|472.73|470.33|474.45|472.05|472.16|469.76|0
1618254600000|2021-04-12 19:10:00|472.54|470.14|474.26|471.86|474.26|471.86|472.35|469.95|0
1618254900000|2021-04-12 19:15:00|474.45|472.05|474.07|471.67|475.41|473.01|473.88|471.48|0
1618255200000|2021-04-12 19:20:00|473.68|471.28|471.01|468.61|473.68|471.28|471.01|468.61|0
1618255500000|2021-04-12 19:25:00|471.2|468.8|471.96|469.56|472.16|469.76|471.01|468.61|0
1618255800000|2021-04-12 19:30:00|471.77|469.37|472.54|470.14|472.92|470.52|471.39|468.99|0
1618256100000|2021-04-12 19:35:00|472.34|469.94|468.14|465.74|472.54|470.14|467.95|465.55|0
1618256400000|2021-04-12 19:40:00|467.95|465.55|466.24|463.84|468.33|465.93|466.05|463.65|0
1618256700000|2021-04-12 19:45:00|465.86|463.46|465.66|463.26|466.43|464.03|465.09|462.69|0
1618257000000|2021-04-12 19:50:00|465.47|463.07|464.42|462.02|466.24|463.84|463.28|460.88|0
1618257300000|2021-04-12 19:55:00|464.61|462.21|464.99|462.59|467.48|465.08|464.42|462.02|0
1618257600000|2021-04-12 20:00:00|464.04|461.64|465.56|463.16|465.56|463.16|462.52|460.12|0
1618257900000|2021-04-12 20:05:00|465.37|462.97|464.61|462.21|465.37|462.97|464.42|462.02|0
1618258200000|2021-04-12 20:10:00|464.8|462.4|464.71|462.31|465.56|463.16|464.71|462.31|0
1618258500000|2021-04-12 20:15:00|464.69|461.89|464.99|462.19|464.99|462.19|464.63|461.83|0
1618258800000|2021-04-12 20:20:00|464.94|462.14|465.02|462.22|465.16|462.36|464.94|462.14|0
1618259100000|2021-04-12 20:25:00|464.99|462.19|464.74|461.94|465.02|462.22|464.71|461.91|0
1618259400000|2021-04-12 20:30:00|464.71|461.91|464.9|462.1|465.28|462.48|464.33|461.53|0
1618259700000|2021-04-12 20:35:00|464.71|461.91|464.14|461.34|464.9|462.1|464.14|461.34|0
1618260000000|2021-04-12 20:40:00|464.33|461.53|464.14|461.34|465.09|462.29|463.95|461.15|0
1618260300000|2021-04-12 20:45:00|463.95|461.15|464.14|461.34|464.33|461.53|463.76|460.96|0
1618260600000|2021-04-12 20:50:00|464.33|461.53|463.76|460.96|464.52|461.72|463.38|460.58|0
1618260900000|2021-04-12 20:55:00|463.95|461.15|463.95|461.15|464.33|461.53|463.76|460.96|0
1618261200000|2021-04-12 21:00:00|464.43|461.63|464.31|461.51|464.43|461.63|464.31|461.51|0
1618261500000|2021-04-12 21:05:00|464.29|461.49|464.53|461.73|464.61|461.81|464.29|461.49|0
1618261800000|2021-04-12 21:10:00|464.42|461.62|464.61|461.81|464.61|461.81|464.39|461.59|0
1618262100000|2021-04-12 21:15:00|464.59|461.79|464.7|461.9|464.7|461.9|464.59|461.79|0
1618262400000|2021-04-12 21:20:00|464.61|461.81|464.45|461.65|464.7|461.9|464.31|461.51|0
1618262700000|2021-04-12 21:25:00|464.5|461.7|464.5|461.7|464.56|461.76|464.5|461.7|0
1618263000000|2021-04-12 21:30:00|464.42|461.62|464.45|461.65|464.45|461.65|464.37|461.57|0
1618263300000|2021-04-12 21:35:00|464.59|461.79|464.45|461.65|464.64|461.84|464.39|461.59|0
1618263600000|2021-04-12 21:40:00|464.36|461.56|464.39|461.59|464.58|461.78|464.36|461.56|0
1618263900000|2021-04-12 21:45:00|464.16|461.36|464.3|461.5|464.3|461.5|464.16|461.36|0
1618264200000|2021-04-12 21:50:00|464.38|461.58|464.33|461.53|464.38|461.58|464.19|461.39|0
1618264500000|2021-04-12 21:55:00|464.44|461.64|464.19|461.39|464.44|461.64|464.19|461.39|0
1618264800000|2021-04-12 22:00:00|463.93|461.13|463.64|460.84|464.6|461.8|463.45|460.65|0
1618265100000|2021-04-12 22:05:00|463.83|461.03|464.78|461.98|465.17|462.37|463.83|461.03|0
1618265400000|2021-04-12 22:10:00|464.97|462.17|465.36|462.56|465.55|462.75|464.97|462.17|0
1618265700000|2021-04-12 22:15:00|465.26|462.46|464.97|462.17|465.35|462.55|464.78|461.98|0
1618266000000|2021-04-12 22:20:00|464.78|461.98|465.16|462.36|465.16|462.36|464.59|461.79|0
1618266300000|2021-04-12 22:25:00|465.35|462.55|465.16|462.36|465.35|462.55|464.97|462.17|0
1618266600000|2021-04-12 22:30:00|465.35|462.55|465.16|462.36|465.35|462.55|465.16|462.36|0
1618266900000|2021-04-12 22:35:00|465.26|462.46|465.16|462.36|465.35|462.55|465.16|462.36|0
1618267200000|2021-04-12 22:40:00|465.07|462.27|465.16|462.36|465.16|462.36|464.78|461.98|0
1618267500000|2021-04-12 22:45:00|464.97|462.17|464.97|462.17|464.97|462.17|464.78|461.98|0
1618267800000|2021-04-12 22:50:00|464.78|461.98|465.16|462.36|465.16|462.36|464.77|461.97|0
1618268100000|2021-04-12 22:55:00|465.35|462.55|465.15|462.35|465.35|462.55|465.15|462.35|0
1618268400000|2021-04-12 23:00:00|465.44|462.64|465.92|463.12|466.11|463.31|465.34|462.54|0
1618268700000|2021-04-12 23:05:00|465.73|462.93|465.92|463.12|466.11|463.31|465.34|462.54|0
1618269000000|2021-04-12 23:10:00|466.01|463.21|466.11|463.31|466.11|463.31|465.91|463.11|0
1618269300000|2021-04-12 23:15:00|465.91|463.11|465.72|462.92|466.01|463.21|465.72|462.92|0
1618269600000|2021-04-12 23:20:00|465.82|463.02|465.72|462.92|465.91|463.11|465.72|462.92|0
1618269900000|2021-04-12 23:25:00|465.91|463.11|465.53|462.73|466.1|463.3|465.53|462.73|0
1618270200000|2021-04-12 23:30:00|465.44|462.64|464.58|461.78|465.44|462.64|464|461.2|0
1618270500000|2021-04-12 23:35:00|464.38|461.58|464.57|461.77|464.57|461.77|464.19|461.39|0
1618270800000|2021-04-12 23:40:00|464.38|461.58|464|461.2|464.38|461.58|464|461.2|0
1618271100000|2021-04-12 23:45:00|463.81|461.01|463.24|460.44|463.81|461.01|463.24|460.44|0
1618271400000|2021-04-12 23:50:00|463.43|460.63|464.19|461.39|464.19|461.39|463.43|460.63|0
1618271700000|2021-04-12 23:55:00|464|461.2|464.76|461.96|464.76|461.96|464|461.2|0
1618272000000|2021-04-13 00:00:00|464.57|461.77|465.52|462.72|465.71|462.91|464|461.2|0
1618272300000|2021-04-13 00:05:00|465.71|462.91|464.76|461.96|465.9|463.1|464.76|461.96|0
1618272600000|2021-04-13 00:10:00|464.57|461.77|463.81|461.01|464.76|461.96|463.61|460.81|0
1618272900000|2021-04-13 00:15:00|463.61|460.81|464.57|461.77|464.57|461.77|463.61|460.81|0
1618273200000|2021-04-13 00:20:00|464.76|461.96|465.33|462.53|465.33|462.53|464.18|461.38|0
1618273500000|2021-04-13 00:25:00|465.71|462.91|464.75|461.95|465.71|462.91|464.37|461.57|0
1618273800000|2021-04-13 00:30:00|464.56|461.76|464.75|461.95|464.75|461.95|464.18|461.38|0
1618274100000|2021-04-13 00:35:00|464.56|461.76|464.94|462.14|465.13|462.33|464.56|461.76|0
1618274400000|2021-04-13 00:40:00|464.75|461.95|464.94|462.14|464.94|462.14|464.37|461.57|0
1618274700000|2021-04-13 00:45:00|464.75|461.95|465.51|462.71|465.7|462.9|464.75|461.95|0
1618275000000|2021-04-13 00:50:00|465.61|462.81|465.7|462.9|465.89|463.09|465.32|462.52|0
1618275300000|2021-04-13 00:55:00|465.51|462.71|464.94|462.14|465.7|462.9|464.94|462.14|0
1618275600000|2021-04-13 01:00:00|465.13|462.33|465.13|462.33|465.13|462.33|464.18|461.38|0
1618275900000|2021-04-13 01:05:00|465.32|462.52|465.51|462.71|465.7|462.9|465.32|462.52|0
1618276200000|2021-04-13 01:10:00|465.13|462.33|465.51|462.71|465.7|462.9|465.13|462.33|0
1618276500000|2021-04-13 01:15:00|465.13|462.33|466.08|463.28|466.08|463.28|465.13|462.33|0
1618276800000|2021-04-13 01:20:00|465.89|463.09|465.89|463.09|466.27|463.47|465.51|462.71|0
1618277100000|2021-04-13 01:25:00|465.7|462.9|464.55|461.75|465.7|462.9|464.55|461.75|0
1618277400000|2021-04-13 01:30:00|464.74|461.94|465.12|462.32|465.12|462.32|463.6|460.8|0
1618277700000|2021-04-13 01:35:00|465.31|462.51|465.12|462.32|465.69|462.89|464.55|461.75|0
1618278000000|2021-04-13 01:40:00|464.84|462.04|465.12|462.32|465.31|462.51|464.55|461.75|0
1618278300000|2021-04-13 01:45:00|464.93|462.13|464.93|462.13|465.5|462.7|464.74|461.94|0
1618278600000|2021-04-13 01:50:00|464.74|461.94|464.93|462.13|465.12|462.32|464.55|461.75|0
1618278900000|2021-04-13 01:55:00|465.12|462.32|465.69|462.89|465.88|463.08|464.93|462.13|0
1618279200000|2021-04-13 02:00:00|465.88|463.08|465.31|462.51|465.88|463.08|464.93|462.13|0
1618279500000|2021-04-13 02:05:00|465.12|462.32|464.73|461.93|465.31|462.51|464.73|461.93|0
1618279800000|2021-04-13 02:10:00|464.54|461.74|465.11|462.31|465.5|462.7|464.54|461.74|0
1618280100000|2021-04-13 02:15:00|464.92|462.12|464.92|462.12|465.11|462.31|464.73|461.93|0
1618280400000|2021-04-13 02:20:00|464.73|461.93|464.92|462.12|464.92|462.12|464.35|461.55|0
1618280700000|2021-04-13 02:25:00|464.73|461.93|464.54|461.74|464.92|462.12|464.35|461.55|0
1618281000000|2021-04-13 02:30:00|464.35|461.55|464.35|461.55|464.35|461.55|463.97|461.17|0
1618281300000|2021-04-13 02:35:00|464.16|461.36|465.11|462.31|465.3|462.5|463.97|461.17|0
1618281600000|2021-04-13 02:40:00|464.92|462.12|465.3|462.5|465.3|462.5|464.73|461.93|0
1618281900000|2021-04-13 02:45:00|465.11|462.31|464.72|461.92|465.3|462.5|464.72|461.92|0
1618282200000|2021-04-13 02:50:00|464.92|462.12|465.1|462.3|465.3|462.5|464.72|461.92|0
1618282500000|2021-04-13 02:55:00|465.3|462.5|464.53|461.73|465.3|462.5|464.53|461.73|0
1618282800000|2021-04-13 03:00:00|464.15|461.35|463.87|461.07|464.34|461.54|463.77|460.97|0
1618283100000|2021-04-13 03:05:00|463.96|461.16|463.96|461.16|463.96|461.16|463.77|460.97|0
1618283400000|2021-04-13 03:10:00|463.77|460.97|463.96|461.16|464.15|461.35|463.58|460.78|0
1618283700000|2021-04-13 03:15:00|464.15|461.35|463.96|461.16|464.15|461.35|463.77|460.97|0
1618284000000|2021-04-13 03:20:00|463.77|460.97|464.53|461.73|464.91|462.11|463.77|460.97|0
1618284300000|2021-04-13 03:25:00|464.72|461.92|464.91|462.11|465.1|462.3|464.53|461.73|0
1618284600000|2021-04-13 03:30:00|464.72|461.92|464.33|461.53|464.72|461.92|464.33|461.53|0
1618284900000|2021-04-13 03:35:00|464.14|461.34|464.33|461.53|464.52|461.72|464.14|461.34|0
1618285200000|2021-04-13 03:40:00|464.52|461.72|464.52|461.72|464.71|461.91|464.33|461.53|0
1618285500000|2021-04-13 03:45:00|464.43|461.63|464.71|461.91|464.71|461.91|464.33|461.53|0
1618285800000|2021-04-13 03:50:00|464.9|462.1|465.47|462.67|465.66|462.86|464.71|461.91|0
1618286100000|2021-04-13 03:55:00|465.66|462.86|465.47|462.67|465.86|463.06|465.28|462.48|0
1618286400000|2021-04-13 04:00:00|465.66|462.86|465.85|463.05|466.24|463.44|465.47|462.67|0
1618286700000|2021-04-13 04:05:00|466.04|463.24|466.23|463.43|466.43|463.63|465.85|463.05|0
1618287000000|2021-04-13 04:10:00|466.42|463.62|465.85|463.05|466.42|463.62|465.66|462.86|0
1618287300000|2021-04-13 04:15:00|466.04|463.24|466.04|463.24|466.23|463.43|465.85|463.05|0
1618287600000|2021-04-13 04:20:00|465.85|463.05|465.85|463.05|465.85|463.05|465.66|462.86|0
1618287900000|2021-04-13 04:25:00|466.04|463.24|466.04|463.24|466.23|463.43|466.04|463.24|0
1618288200000|2021-04-13 04:30:00|466.23|463.43|466.99|464.19|466.99|464.19|465.95|463.15|0
1618288500000|2021-04-13 04:35:00|466.8|464|466.8|464|466.99|464.19|466.42|463.62|0
1618288800000|2021-04-13 04:40:00|466.99|464.19|466.8|464|466.99|464.19|466.61|463.81|0
1618289100000|2021-04-13 04:45:00|466.99|464.19|467.75|464.95|467.75|464.95|466.8|464|0
1618289400000|2021-04-13 04:50:00|467.95|465.15|467.94|465.14|468.71|465.91|467.75|464.95|0
1618289700000|2021-04-13 04:55:00|467.75|464.95|467.75|464.95|467.75|464.95|467.56|464.76|0
1618290000000|2021-04-13 05:00:00|468.13|465.33|468.52|465.72|468.71|465.91|467.94|465.14|0
1618290300000|2021-04-13 05:05:00|468.32|465.52|469.09|466.29|469.28|466.48|468.32|465.52|0
1618290600000|2021-04-13 05:10:00|469.28|466.48|469.28|466.48|469.28|466.48|468.51|465.71|0
1618290900000|2021-04-13 05:15:00|469.09|466.29|469.47|466.67|469.85|467.05|468.9|466.1|0
1618291200000|2021-04-13 05:20:00|469.38|466.58|469.85|467.05|470.62|467.82|469.38|466.58|0
1618291500000|2021-04-13 05:25:00|470.04|467.24|468.89|466.09|470.04|467.24|468.89|466.09|0
1618291800000|2021-04-13 05:30:00|468.7|465.9|468.89|466.09|469.08|466.28|468.51|465.71|0
1618292100000|2021-04-13 05:35:00|469.08|466.28|468.89|466.09|470.04|467.24|468.89|466.09|0
1618292400000|2021-04-13 05:40:00|469.08|466.28|468.13|465.33|469.08|466.28|468.13|465.33|0
1618292700000|2021-04-13 05:45:00|468.32|465.52|467.74|464.94|468.51|465.71|467.74|464.94|0
1618293000000|2021-04-13 05:50:00|467.93|465.13|468.31|465.51|468.51|465.71|467.74|464.94|0
1618293300000|2021-04-13 05:55:00|468.51|465.71|468.31|465.51|468.7|465.9|468.12|465.32|0
1618293600000|2021-04-13 06:00:00|468.12|465.32|467.74|464.94|469.08|466.28|467.55|464.75|0
1618293900000|2021-04-13 06:05:00|467.93|465.13|468.89|466.09|469.08|466.28|467.74|464.94|0
1618294200000|2021-04-13 06:10:00|468.69|465.89|468.31|465.51|469.46|466.66|468.22|465.42|0
1618294500000|2021-04-13 06:15:00|468.12|465.32|467.54|464.74|468.88|466.08|467.54|464.74|0
1618294800000|2021-04-13 06:20:00|467.74|464.94|467.93|465.13|468.12|465.32|467.35|464.55|0
1618295100000|2021-04-13 06:25:00|467.73|464.93|466.97|464.17|467.93|465.13|466.97|464.17|0
1618295400000|2021-04-13 06:30:00|467.16|464.36|466.78|463.98|467.73|464.93|466.59|463.79|0
1618295700000|2021-04-13 06:35:00|466.97|464.17|467.35|464.55|467.54|464.74|466.58|463.78|0
1618296000000|2021-04-13 06:40:00|467.16|464.36|466.77|463.97|467.16|464.36|466.58|463.78|0
1618296300000|2021-04-13 06:45:00|466.96|464.16|466.96|464.16|467.16|464.36|466.39|463.59|0
1618296600000|2021-04-13 06:50:00|467.16|464.36|466.96|464.16|467.16|464.36|466.77|463.97|0
1618296900000|2021-04-13 06:55:00|467.15|464.35|466.96|464.16|467.54|464.74|466.96|464.16|0
1618297200000|2021-04-13 07:00:00|467.15|464.35|466.39|463.59|467.15|464.35|465.62|462.82|0
1618297500000|2021-04-13 07:05:00|466.19|463.79|466.19|463.79|466.38|463.98|465.61|463.21|0
1618297800000|2021-04-13 07:10:00|466.1|463.7|466.95|464.55|466.95|464.55|466.1|463.7|0
1618298100000|2021-04-13 07:15:00|466.76|464.36|466.09|463.69|466.76|464.36|465.8|463.4|0
1618298400000|2021-04-13 07:20:00|466.18|463.78|465.61|463.21|466.38|463.98|465.61|463.21|0
1618298700000|2021-04-13 07:25:00|465.23|462.83|465.23|462.83|465.42|463.02|465.04|462.64|0
1618299000000|2021-04-13 07:30:00|465.42|463.02|465.23|462.83|465.42|463.02|464.66|462.26|0
1618299300000|2021-04-13 07:35:00|465.04|462.64|463.89|461.49|465.23|462.83|463.89|461.49|0
1618299600000|2021-04-13 07:40:00|463.7|461.3|465.03|462.63|465.03|462.63|463.7|461.3|0
1618299900000|2021-04-13 07:45:00|465.22|462.82|465.99|463.59|466.37|463.97|465.22|462.82|0
1618300200000|2021-04-13 07:50:00|466.18|463.78|465.03|462.63|466.18|463.78|465.03|462.63|0
1618300500000|2021-04-13 07:55:00|464.84|462.44|463.7|461.3|464.84|462.44|463.7|461.3|0
1618300800000|2021-04-13 08:00:00|463.89|461.49|463.7|461.3|464.27|461.87|463.7|461.3|0
1618301100000|2021-04-13 08:05:00|463.31|460.91|464.08|461.68|464.46|462.06|462.93|460.53|0
1618301400000|2021-04-13 08:10:00|463.88|461.48|463.88|461.48|464.27|461.87|463.88|461.48|0
1618301700000|2021-04-13 08:15:00|464.07|461.67|464.26|461.86|464.45|462.05|463.88|461.48|0
1618302000000|2021-04-13 08:20:00|464.45|462.05|463.69|461.29|464.45|462.05|463.69|461.29|0
1618302300000|2021-04-13 08:25:00|463.5|461.1|463.5|461.1|463.88|461.48|463.5|461.1|0
1618302600000|2021-04-13 08:30:00|463.69|461.29|463.88|461.48|464.07|461.67|463.69|461.29|0
1618302900000|2021-04-13 08:35:00|463.98|461.58|463.88|461.48|464.07|461.67|463.69|461.29|0
1618303200000|2021-04-13 08:40:00|463.69|461.29|463.88|461.48|464.07|461.67|463.69|461.29|0
1618303500000|2021-04-13 08:45:00|463.69|461.29|464.26|461.86|464.26|461.86|463.69|461.29|0
1618303800000|2021-04-13 08:50:00|464.64|462.24|464.64|462.24|464.83|462.43|464.45|462.05|0
1618304100000|2021-04-13 08:55:00|464.83|462.43|464.45|462.05|465.02|462.62|464.45|462.05|0
1618304400000|2021-04-13 09:00:00|464.64|462.24|465.02|462.62|465.02|462.62|464.45|462.05|0
1618304700000|2021-04-13 09:05:00|464.83|462.43|464.63|462.23|465.21|462.81|464.63|462.23|0
1618305000000|2021-04-13 09:10:00|464.54|462.14|464.63|462.23|464.63|462.23|464.25|461.85|0
1618305300000|2021-04-13 09:15:00|464.44|462.04|463.68|461.28|464.63|462.23|463.3|460.9|0
1618305600000|2021-04-13 09:20:00|463.49|461.09|464.06|461.66|464.06|461.66|463.3|460.9|0
1618305900000|2021-04-13 09:25:00|463.87|461.47|464.25|461.85|464.25|461.85|463.87|461.47|0
1618306200000|2021-04-13 09:30:00|464.44|462.04|464.06|461.66|464.63|462.23|463.87|461.47|0
1618306500000|2021-04-13 09:35:00|463.87|461.47|463.87|461.47|464.06|461.66|463.68|461.28|0
1618306800000|2021-04-13 09:40:00|464.06|461.66|463.48|461.08|464.06|461.66|463.48|461.08|0
1618307100000|2021-04-13 09:45:00|463.67|461.27|463.67|461.27|464.06|461.66|463.58|461.18|0
1618307400000|2021-04-13 09:50:00|463.86|461.46|462.91|460.51|463.86|461.46|462.91|460.51|0
1618307700000|2021-04-13 09:55:00|463.01|460.61|460.63|458.23|463.1|460.7|460.44|458.04|0
1618308000000|2021-04-13 10:00:00|460.44|458.04|461.96|459.56|462.15|459.75|460.25|457.85|0
1618308300000|2021-04-13 10:05:00|461.87|459.47|463.01|460.61|463.29|460.89|461.77|459.37|0
1618308600000|2021-04-13 10:10:00|463.1|460.7|463.29|460.89|463.67|461.27|462.91|460.51|0
1618308900000|2021-04-13 10:15:00|463.58|461.18|464.05|461.65|464.24|461.84|463.48|461.08|0
1618309200000|2021-04-13 10:20:00|464.24|461.84|464.24|461.84|464.62|462.22|463.86|461.46|0
1618309500000|2021-04-13 10:25:00|464.15|461.75|464.81|462.41|464.81|462.41|464.05|461.65|0
1618309800000|2021-04-13 10:30:00|464.62|462.22|464.81|462.41|465|462.6|464.43|462.03|0
1618310100000|2021-04-13 10:35:00|464.62|462.22|465|462.6|465|462.6|464.62|462.22|0
1618310400000|2021-04-13 10:40:00|465.19|462.79|465.38|462.98|465.57|463.17|465.19|462.79|0
1618310700000|2021-04-13 10:45:00|465.57|463.17|465.19|462.79|465.57|463.17|464.99|462.59|0
1618311000000|2021-04-13 10:50:00|465.09|462.69|464.61|462.21|465.09|462.69|464.23|461.83|0
1618311300000|2021-04-13 10:55:00|464.8|462.4|467.67|465.27|468.82|466.42|464.61|462.21|0
1618311600000|2021-04-13 11:00:00|467.77|465.37|480.51|478.11|480.51|478.11|467.77|465.37|0
1618311900000|2021-04-13 11:05:00|480.9|478.5|478.65|476.25|480.9|478.5|475.88|473.48|0
1618312200000|2021-04-13 11:10:00|478.46|476.06|476.76|474.36|479.61|477.21|476.66|474.26|0
1618312500000|2021-04-13 11:15:00|476.66|474.26|476.28|473.88|477.62|475.22|476.19|473.79|0
1618312800000|2021-04-13 11:20:00|476.19|473.79|476.08|473.68|476.28|473.88|474.93|472.53|0
1618313100000|2021-04-13 11:25:00|476.66|474.26|477.53|475.13|478.3|475.9|476.66|474.26|0
1618313400000|2021-04-13 11:30:00|477.62|475.22|476.47|474.07|478.39|475.99|476.08|473.68|0
1618313700000|2021-04-13 11:35:00|476.27|473.87|474.36|471.96|476.27|473.87|473.97|471.57|0
1618314000000|2021-04-13 11:40:00|474.16|471.76|474.16|471.76|474.55|472.15|473.97|471.57|0
1618314300000|2021-04-13 11:45:00|473.97|471.57|474.35|471.95|475.89|473.49|473.97|471.57|0
1618314600000|2021-04-13 11:50:00|474.54|472.14|475.89|473.49|476.08|473.68|474.35|471.95|0
1618314900000|2021-04-13 11:55:00|475.79|473.39|475.69|473.29|475.89|473.49|474.73|472.33|0
1618315200000|2021-04-13 12:00:00|475.88|473.48|474.73|472.33|476.08|473.68|474.54|472.14|0
1618315500000|2021-04-13 12:05:00|474.92|472.52|473.77|471.37|475.31|472.91|473.77|471.37|0
1618315800000|2021-04-13 12:10:00|473.97|471.57|473.2|470.8|474.16|471.76|473.01|470.61|0
1618316100000|2021-04-13 12:15:00|473.01|470.61|473.2|470.8|473.96|471.56|473.01|470.61|0
1618316400000|2021-04-13 12:20:00|473.39|470.99|473.2|470.8|473.96|471.56|473.01|470.61|0
1618316700000|2021-04-13 12:25:00|473.1|470.7|474.15|471.75|474.64|472.24|473.1|470.7|0
1618317000000|2021-04-13 12:30:00|476.36|473.96|469.95|467.55|476.36|473.96|468.99|466.59|0
1618317300000|2021-04-13 12:35:00|469.76|467.36|467.09|464.69|470.33|467.93|466.71|464.31|0
1618317600000|2021-04-13 12:40:00|467.28|464.88|467.47|465.07|467.85|465.45|466.9|464.5|0
1618317900000|2021-04-13 12:45:00|467.09|464.69|466.14|463.74|467.28|464.88|466.14|463.74|0
1618318200000|2021-04-13 12:50:00|466.52|464.12|466.71|464.31|466.71|464.31|466.33|463.93|0
1618318500000|2021-04-13 12:55:00|466.81|464.41|465.38|462.98|466.9|464.5|465.38|462.98|0
1618318800000|2021-04-13 13:00:00|465.66|463.26|465|462.6|465.76|463.36|464.43|462.03|0
1618319100000|2021-04-13 13:05:00|465.19|462.79|465.42|463.02|466.47|464.07|464.81|462.41|0
1618319400000|2021-04-13 13:10:00|465.61|463.21|466.18|463.78|466.56|464.16|465.04|462.64|0
1618319700000|2021-04-13 13:15:00|466.37|463.97|466.56|464.16|467.51|465.11|465.99|463.59|0
1618320000000|2021-04-13 13:20:00|466.37|463.97|466.37|463.97|467.04|464.64|465.99|463.59|0
1618320300000|2021-04-13 13:25:00|466.56|464.16|466.94|464.54|467.32|464.92|466.18|463.78|0
1618320600000|2021-04-13 13:30:00|466.56|464.16|467.51|465.11|467.89|465.49|465.99|463.59|0
1618320900000|2021-04-13 13:35:00|466.94|464.54|465.98|463.58|467.7|465.3|465.41|463.01|0
1618321200000|2021-04-13 13:40:00|466.17|463.77|469.03|466.63|469.22|466.82|466.17|463.77|0
1618321500000|2021-04-13 13:45:00|468.84|466.44|468.08|465.68|469.8|467.4|467.7|465.3|0
1618321800000|2021-04-13 13:50:00|468.27|465.87|466.36|463.96|468.27|465.87|465.6|463.2|0
1618322100000|2021-04-13 13:55:00|466.17|463.77|464.84|462.44|466.74|464.34|464.84|462.44|0
1618322400000|2021-04-13 14:00:00|464.27|461.87|462.94|460.54|464.27|461.87|462.37|459.97|0
1618322700000|2021-04-13 14:05:00|463.32|460.92|462.94|460.54|464.08|461.68|462.94|460.54|0
1618323000000|2021-04-13 14:10:00|462.75|460.35|463.31|460.91|463.89|461.49|462.75|460.35|0
1618323300000|2021-04-13 14:15:00|463.5|461.1|464.07|461.67|464.07|461.67|463.12|460.72|0
1618323600000|2021-04-13 14:20:00|464.26|461.86|464.45|462.05|464.83|462.43|463.88|461.48|0
1618323900000|2021-04-13 14:25:00|464.26|461.86|463.5|461.1|464.64|462.24|463.5|461.1|0
1618324200000|2021-04-13 14:30:00|463.31|460.91|462.84|460.44|463.88|461.48|461.6|459.2|0
1618324500000|2021-04-13 14:35:00|462.74|460.34|464.07|461.67|464.64|462.24|462.17|459.77|0
1618324800000|2021-04-13 14:40:00|463.88|461.48|462.93|460.53|464.26|461.86|462.55|460.15|0
1618325100000|2021-04-13 14:45:00|462.74|460.34|463.5|461.1|463.88|461.48|462.36|459.96|0
1618325400000|2021-04-13 14:50:00|463.69|461.29|465.02|462.62|465.21|462.81|463.5|461.1|0
1618325700000|2021-04-13 14:55:00|464.83|462.43|464.44|462.04|465.21|462.81|464.44|462.04|0
1618326000000|2021-04-13 15:00:00|464.63|462.23|464.06|461.66|464.63|462.23|462.74|460.34|0
1618326300000|2021-04-13 15:05:00|463.87|461.47|463.3|460.9|464.25|461.85|463.3|460.9|0
1618326600000|2021-04-13 15:10:00|463.49|461.09|464.06|461.66|464.44|462.04|463.3|460.9|0
1618326900000|2021-04-13 15:15:00|464.25|461.85|463.68|461.28|464.82|462.42|463.49|461.09|0
1618327200000|2021-04-13 15:20:00|463.87|461.47|464.06|461.66|464.82|462.42|463.49|461.09|0
1618327500000|2021-04-13 15:25:00|463.87|461.47|462.92|460.52|464.06|461.66|462.92|460.52|0
1618327800000|2021-04-13 15:30:00|462.35|459.95|462.35|459.95|462.54|460.14|461.59|459.19|0
1618328100000|2021-04-13 15:35:00|462.73|460.33|464.06|461.66|465.01|462.61|462.35|459.95|0
1618328400000|2021-04-13 15:40:00|463.87|461.47|463.11|460.71|464.25|461.85|462.92|460.52|0
1618328700000|2021-04-13 15:45:00|463.3|460.9|463.48|461.08|463.86|461.46|462.73|460.33|0
1618329000000|2021-04-13 15:50:00|463.29|460.89|463.67|461.27|464.05|461.65|463.1|460.7|0
1618329300000|2021-04-13 15:55:00|463.86|461.46|462.53|460.13|463.86|461.46|462.53|460.13|0
1618329600000|2021-04-13 16:00:00|462.34|459.94|462.34|459.94|462.72|460.32|461.77|459.37|0
1618329900000|2021-04-13 16:05:00|462.91|460.51|463.48|461.08|463.67|461.27|462.91|460.51|0
1618330200000|2021-04-13 16:10:00|463.67|461.27|463.1|460.7|463.67|461.27|462.72|460.32|0
1618330500000|2021-04-13 16:15:00|462.91|460.51|462.53|460.13|463.67|461.27|462.34|459.94|0
1618330800000|2021-04-13 16:20:00|462.34|459.94|462.53|460.13|462.72|460.32|461.77|459.37|0
1618331100000|2021-04-13 16:25:00|462.34|459.94|463.29|460.89|463.29|460.89|462.34|459.94|0
1618331400000|2021-04-13 16:30:00|463.1|460.7|463.28|460.88|463.66|461.26|462.34|459.94|0
1618331700000|2021-04-13 16:35:00|463.09|460.69|463.47|461.07|463.47|461.07|462.9|460.5|0
1618332000000|2021-04-13 16:40:00|463.28|460.88|463.85|461.45|464.42|462.02|463.28|460.88|0
1618332300000|2021-04-13 16:45:00|464.04|461.64|464.04|461.64|464.8|462.4|463.47|461.07|0
1618332600000|2021-04-13 16:50:00|464.23|461.83|464.61|462.21|464.8|462.4|464.23|461.83|0
1618332900000|2021-04-13 16:55:00|464.8|462.4|465.94|463.54|465.94|463.54|464.61|462.21|0
1618333200000|2021-04-13 17:00:00|465.75|463.35|464.61|462.21|466.32|463.92|464.23|461.83|0
1618333500000|2021-04-13 17:05:00|464.42|462.02|464.8|462.4|465.75|463.35|463.66|461.26|0
1618333800000|2021-04-13 17:10:00|464.61|462.21|463.66|461.26|464.8|462.4|463.66|461.26|0
1618334100000|2021-04-13 17:15:00|463.85|461.45|463.27|460.87|464.23|461.83|463.09|460.69|0
1618334400000|2021-04-13 17:20:00|463.09|460.69|463.27|460.87|464.03|461.63|463.08|460.68|0
1618334700000|2021-04-13 17:25:00|463.46|461.06|463.27|460.87|463.46|461.06|462.89|460.49|0
1618335000000|2021-04-13 17:30:00|463.08|460.68|462.89|460.49|463.46|461.06|462.89|460.49|0
1618335300000|2021-04-13 17:35:00|463.08|460.68|462.32|459.92|463.27|460.87|462.13|459.73|0
1618335600000|2021-04-13 17:40:00|462.13|459.73|460.85|458.45|462.13|459.73|460.85|458.45|0
1618335900000|2021-04-13 17:45:00|460.84|458.44|461.22|458.82|461.41|459.01|460.84|458.44|0
1618336200000|2021-04-13 17:50:00|461.03|458.63|461.22|458.82|461.79|459.39|461.03|458.63|0
1618336500000|2021-04-13 17:55:00|461.03|458.63|461.22|458.82|461.22|458.82|460.65|458.25|0
1618336800000|2021-04-13 18:00:00|461.41|459.01|459.51|457.11|461.41|459.01|459.51|457.11|0
1618337100000|2021-04-13 18:05:00|459.7|457.3|460.46|458.06|460.65|458.25|459.51|457.11|0
1618337400000|2021-04-13 18:10:00|460.27|457.87|458.38|455.98|460.27|457.87|458|455.6|0
1618337700000|2021-04-13 18:15:00|458.19|455.79|457.81|455.41|458.94|456.54|457.62|455.22|0
1618338000000|2021-04-13 18:20:00|457.62|455.22|457.43|455.03|458|455.6|457.24|454.84|0
1618338300000|2021-04-13 18:25:00|457.24|454.84|457.43|455.03|457.81|455.41|457.24|454.84|0
1618338600000|2021-04-13 18:30:00|457.62|455.22|456.29|453.89|457.62|455.22|456.11|453.71|0
1618338900000|2021-04-13 18:35:00|456.48|454.08|457.24|454.84|457.43|455.03|456.11|453.71|0
1618339200000|2021-04-13 18:40:00|457.05|454.65|456.67|454.27|457.24|454.84|456.48|454.08|0
1618339500000|2021-04-13 18:45:00|456.48|454.08|455.73|453.33|456.86|454.46|455.73|453.33|0
1618339800000|2021-04-13 18:50:00|455.72|453.32|455.72|453.32|456.48|454.08|455.54|453.14|0
1618340100000|2021-04-13 18:55:00|455.54|453.14|454.78|452.38|455.54|453.14|454.22|451.82|0
1618340400000|2021-04-13 19:00:00|454.59|452.19|453.09|450.69|454.59|452.19|452.52|450.12|0
1618340700000|2021-04-13 19:05:00|453.27|450.87|452.14|449.74|453.65|451.25|451.96|449.56|0
1618341000000|2021-04-13 19:10:00|451.96|449.56|452.14|449.74|452.33|449.93|451.21|448.81|0
1618341300000|2021-04-13 19:15:00|451.96|449.56|451.95|449.55|453.08|450.68|451.58|449.18|0
1618341600000|2021-04-13 19:20:00|452.14|449.74|452.33|449.93|452.71|450.31|451.2|448.8|0
1618341900000|2021-04-13 19:25:00|452.14|449.74|452.33|449.93|452.52|450.12|451.77|449.37|0
1618342200000|2021-04-13 19:30:00|452.14|449.74|453.27|450.87|453.83|451.43|451.95|449.55|0
1618342500000|2021-04-13 19:35:00|453.46|451.06|455.53|453.13|455.53|453.13|453.46|451.06|0
1618342800000|2021-04-13 19:40:00|455.15|452.75|455.52|453.12|456.47|454.07|454.96|452.56|0
1618343100000|2021-04-13 19:45:00|455.71|453.31|454.96|452.56|455.9|453.5|454.58|452.18|0
1618343400000|2021-04-13 19:50:00|455.33|452.93|455.33|452.93|457.03|454.63|455.33|452.93|0
1618343700000|2021-04-13 19:55:00|455.15|452.75|455.55|453.15|456.28|453.88|454.03|451.63|0
1618344000000|2021-04-13 20:00:00|454.98|452.58|454.79|452.39|455.36|452.96|454.41|452.01|0
1618344300000|2021-04-13 20:05:00|454.6|452.2|454.22|451.82|455.17|452.77|454.22|451.82|0
1618344600000|2021-04-13 20:10:00|454.41|452.01|453.75|451.35|454.6|452.2|453.56|451.16|0
1618344900000|2021-04-13 20:15:00|454.18|451.38|454.28|451.48|454.28|451.48|454.03|451.23|0
1618345200000|2021-04-13 20:20:00|454.23|451.43|454.21|451.41|454.28|451.48|453.99|451.19|0
1618345500000|2021-04-13 20:25:00|454.19|451.39|454.26|451.46|454.26|451.46|453.99|451.19|0
1618345800000|2021-04-13 20:30:00|454.14|451.34|453.57|450.77|454.14|451.34|453.38|450.58|0
1618346100000|2021-04-13 20:35:00|453.38|450.58|454.13|451.33|454.13|451.33|453.19|450.39|0
1618346400000|2021-04-13 20:40:00|453.94|451.14|453.94|451.14|454.13|451.33|453.75|450.95|0
1618346700000|2021-04-13 20:45:00|453.75|450.95|454.32|451.52|454.51|451.71|453.75|450.95|0
1618347000000|2021-04-13 20:50:00|454.51|451.71|453.75|450.95|454.51|451.71|453.75|450.95|0
1618347300000|2021-04-13 20:55:00|453.94|451.14|454.13|451.33|454.89|452.09|453.75|450.95|0
1618347600000|2021-04-13 21:00:00|454.2|451.4|454.11|451.31|454.22|451.42|453.97|451.17|0
1618347900000|2021-04-13 21:05:00|454.14|451.34|454.11|451.31|454.17|451.37|454.11|451.31|0
1618348200000|2021-04-13 21:10:00|454.13|451.33|454.19|451.39|454.3|451.5|454.11|451.31|0
1618348500000|2021-04-13 21:15:00|454.22|451.42|454.41|451.61|454.58|451.78|454.22|451.42|0
1618348800000|2021-04-13 21:20:00|454.38|451.58|454.33|451.53|454.58|451.78|454.3|451.5|0
1618349100000|2021-04-13 21:25:00|454.24|451.44|454.33|451.53|454.46|451.66|454.24|451.44|0
1618349400000|2021-04-13 21:30:00|454.46|451.66|454.55|451.75|454.66|451.86|454.46|451.66|0
1618349700000|2021-04-13 21:35:00|454.41|451.61|454.13|451.33|454.58|451.78|454.13|451.33|0
1618350000000|2021-04-13 21:40:00|454.27|451.47|454.38|451.58|454.44|451.64|454.27|451.47|0
1618350300000|2021-04-13 21:45:00|454.41|451.61|454.35|451.55|454.46|451.66|454.35|451.55|0
1618350600000|2021-04-13 21:50:00|454.38|451.58|454.35|451.55|454.38|451.58|454.29|451.49|0
1618350900000|2021-04-13 21:55:00|454.37|451.57|454.27|451.47|454.37|451.57|454.07|451.27|0
1618351200000|2021-04-13 22:00:00|453.74|450.94|454.3|451.5|454.49|451.69|453.74|450.94|0
1618351500000|2021-04-13 22:05:00|454.4|451.6|454.96|452.16|455.15|452.35|454.39|451.59|0
1618351800000|2021-04-13 22:10:00|455.15|452.35|455.15|452.35|455.15|452.35|454.77|451.97|0
1618352100000|2021-04-13 22:15:00|455.34|452.54|454.96|452.16|455.34|452.54|454.77|451.97|0
1618352400000|2021-04-13 22:20:00|454.77|451.97|455.34|452.54|455.34|452.54|454.77|451.97|0
1618352700000|2021-04-13 22:25:00|455.53|452.73|455.15|452.35|455.72|452.92|455.15|452.35|0
1618353000000|2021-04-13 22:30:00|454.96|452.16|455.33|452.53|455.71|452.91|454.77|451.97|0
1618353300000|2021-04-13 22:35:00|455.15|452.35|455.71|452.91|455.71|452.91|455.15|452.35|0
1618353600000|2021-04-13 22:40:00|455.62|452.82|455.71|452.91|455.9|453.1|455.52|452.72|0
1618353900000|2021-04-13 22:45:00|455.9|453.1|455.71|452.91|455.9|453.1|455.71|452.91|0
1618354200000|2021-04-13 22:50:00|455.9|453.1|455.71|452.91|455.9|453.1|455.71|452.91|0
1618354500000|2021-04-13 22:55:00|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1618354800000|2021-04-13 23:00:00|455.33|452.53|455.71|452.91|456.09|453.29|455.33|452.53|0
1618355100000|2021-04-13 23:05:00|455.9|453.1|456.27|453.47|456.46|453.66|455.9|453.1|0
1618355400000|2021-04-13 23:10:00|456.37|453.57|456.65|453.85|456.65|453.85|456.27|453.47|0
1618355700000|2021-04-13 23:15:00|456.84|454.04|456.08|453.28|456.84|454.04|456.08|453.28|0
1618356000000|2021-04-13 23:20:00|456.27|453.47|456.27|453.47|456.27|453.47|455.89|453.09|0
1618356300000|2021-04-13 23:25:00|456.46|453.66|456.08|453.28|456.65|453.85|456.08|453.28|0
1618356600000|2021-04-13 23:30:00|456.18|453.38|455.89|453.09|456.18|453.38|455.51|452.71|0
1618356900000|2021-04-13 23:35:00|455.7|452.9|455.7|452.9|455.7|452.9|455.51|452.71|0
1618357200000|2021-04-13 23:40:00|455.89|453.09|456.08|453.28|456.08|453.28|455.7|452.9|0
1618357500000|2021-04-13 23:45:00|456.27|453.47|456.64|453.84|456.84|454.04|456.08|453.28|0
1618357800000|2021-04-13 23:50:00|456.83|454.03|456.26|453.46|456.83|454.03|456.08|453.28|0
1618358100000|2021-04-13 23:55:00|456.45|453.65|456.64|453.84|456.64|453.84|456.26|453.46|0
1618358400000|2021-04-14 00:00:00|456.83|454.03|456.83|454.03|457.02|454.22|456.07|453.27|0
1618358700000|2021-04-14 00:05:00|456.64|453.84|456.64|453.84|456.83|454.03|456.45|453.65|0
1618359000000|2021-04-14 00:10:00|456.83|454.03|456.83|454.03|457.02|454.22|456.45|453.65|0
1618359300000|2021-04-14 00:15:00|457.02|454.22|456.83|454.03|457.02|454.22|456.45|453.65|0
1618359600000|2021-04-14 00:20:00|457.02|454.22|456.64|453.84|457.02|454.22|456.64|453.84|0
1618359900000|2021-04-14 00:25:00|456.83|454.03|456.07|453.27|456.83|454.03|456.07|453.27|0
1618360200000|2021-04-14 00:30:00|456.26|453.46|456.45|453.65|456.64|453.84|456.07|453.27|0
1618360500000|2021-04-14 00:35:00|456.63|453.83|455.69|452.89|456.63|453.83|455.69|452.89|0
1618360800000|2021-04-14 00:40:00|455.5|452.7|455.12|452.32|455.69|452.89|454.55|451.75|0
1618361100000|2021-04-14 00:45:00|454.93|452.13|454.93|452.13|455.12|452.32|454.55|451.75|0
1618361400000|2021-04-14 00:50:00|455.12|452.32|456.25|453.45|456.25|453.45|455.12|452.32|0
1618361700000|2021-04-14 00:55:00|456.44|453.64|456.44|453.64|456.82|454.02|456.44|453.64|0
1618362000000|2021-04-14 01:00:00|456.63|453.83|456.25|453.45|456.82|454.02|456.06|453.26|0
1618362300000|2021-04-14 01:05:00|456.16|453.36|455.87|453.07|456.44|453.64|455.87|453.07|0
1618362600000|2021-04-14 01:10:00|456.06|453.26|455.68|452.88|456.25|453.45|455.68|452.88|0
1618362900000|2021-04-14 01:15:00|455.49|452.69|453.98|451.18|455.49|452.69|453.7|450.9|0
1618363200000|2021-04-14 01:20:00|453.97|451.17|454.54|451.74|454.92|452.12|453.97|451.17|0
1618363500000|2021-04-14 01:25:00|454.73|451.93|455.11|452.31|455.11|452.31|454.35|451.55|0
1618363800000|2021-04-14 01:30:00|455.3|452.5|456.24|453.44|456.43|453.63|455.3|452.5|0
1618364100000|2021-04-14 01:35:00|456.43|453.63|456.24|453.44|456.81|454.01|456.24|453.44|0
1618364400000|2021-04-14 01:40:00|456.05|453.25|455.67|452.87|456.05|453.25|454.92|452.12|0
1618364700000|2021-04-14 01:45:00|455.48|452.68|454.54|451.74|455.67|452.87|454.54|451.74|0
1618365000000|2021-04-14 01:50:00|454.35|451.55|453.21|450.41|454.35|451.55|453.21|450.41|0
1618365300000|2021-04-14 01:55:00|453.4|450.6|454.16|451.36|454.35|451.55|453.4|450.6|0
1618365600000|2021-04-14 02:00:00|453.97|451.17|454.53|451.73|454.72|451.92|453.78|450.98|0
1618365900000|2021-04-14 02:05:00|454.34|451.54|454.91|452.11|455.1|452.3|454.15|451.35|0
1618366200000|2021-04-14 02:10:00|455.1|452.3|455.29|452.49|455.48|452.68|454.91|452.11|0
1618366500000|2021-04-14 02:15:00|455.48|452.68|454.72|451.92|455.48|452.68|454.72|451.92|0
1618366800000|2021-04-14 02:20:00|454.53|451.73|454.91|452.11|454.91|452.11|454.53|451.73|0
1618367100000|2021-04-14 02:25:00|454.72|451.92|455.47|452.67|455.47|452.67|454.53|451.73|0
1618367400000|2021-04-14 02:30:00|455.28|452.48|454.53|451.73|455.28|452.48|454.34|451.54|0
1618367700000|2021-04-14 02:35:00|454.34|451.54|454.9|452.1|454.9|452.1|454.15|451.35|0
1618368000000|2021-04-14 02:40:00|454.71|451.91|455.28|452.48|455.47|452.67|454.71|451.91|0
1618368300000|2021-04-14 02:45:00|455.47|452.67|455.47|452.67|455.85|453.05|455.28|452.48|0
1618368600000|2021-04-14 02:50:00|455.28|452.48|456.23|453.43|456.23|453.43|455.28|452.48|0
1618368900000|2021-04-14 02:55:00|456.61|453.81|455.85|453.05|456.61|453.81|455.66|452.86|0
1618369200000|2021-04-14 03:00:00|455.66|452.86|456.22|453.42|456.41|453.61|455.66|452.86|0
1618369500000|2021-04-14 03:05:00|456.41|453.61|456.41|453.61|456.41|453.61|456.03|453.23|0
1618369800000|2021-04-14 03:10:00|456.6|453.8|456.03|453.23|456.6|453.8|456.03|453.23|0
1618370100000|2021-04-14 03:15:00|456.13|453.33|455.27|452.47|456.41|453.61|455.27|452.47|0
1618370400000|2021-04-14 03:20:00|455.46|452.66|456.03|453.23|456.03|453.23|455.27|452.47|0
1618370700000|2021-04-14 03:25:00|455.84|453.04|456.03|453.23|456.22|453.42|455.65|452.85|0
1618371000000|2021-04-14 03:30:00|455.94|453.14|455.27|452.47|455.94|453.14|455.27|452.47|0
1618371300000|2021-04-14 03:35:00|455.46|452.66|455.84|453.04|455.84|453.04|455.46|452.66|0
1618371600000|2021-04-14 03:40:00|456.03|453.23|455.84|453.04|456.03|453.23|455.65|452.85|0
1618371900000|2021-04-14 03:45:00|455.65|452.85|455.84|453.04|456.03|453.23|455.65|452.85|0
1618372200000|2021-04-14 03:50:00|455.65|452.85|455.64|452.84|455.83|453.03|455.46|452.66|0
1618372500000|2021-04-14 03:55:00|455.46|452.66|455.45|452.65|455.64|452.84|455.27|452.47|0
1618372800000|2021-04-14 04:00:00|455.26|452.46|455.26|452.46|455.26|452.46|454.89|452.09|0
1618373100000|2021-04-14 04:05:00|455.45|452.65|454.88|452.08|455.45|452.65|454.88|452.08|0
1618373400000|2021-04-14 04:10:00|454.69|451.89|454.88|452.08|455.07|452.27|454.69|451.89|0
1618373700000|2021-04-14 04:15:00|454.69|451.89|454.5|451.7|454.69|451.89|454.13|451.33|0
1618374000000|2021-04-14 04:20:00|454.69|451.89|454.69|451.89|454.88|452.08|454.31|451.51|0
1618374300000|2021-04-14 04:25:00|454.5|451.7|454.5|451.7|454.69|451.89|454.5|451.7|0
1618374600000|2021-04-14 04:30:00|454.69|451.89|454.31|451.51|454.69|451.89|454.31|451.51|0
1618374900000|2021-04-14 04:35:00|454.12|451.32|453.93|451.13|454.31|451.51|453.93|451.13|0
1618375200000|2021-04-14 04:40:00|453.74|450.94|453.74|450.94|453.74|450.94|453.36|450.56|0
1618375500000|2021-04-14 04:45:00|453.36|450.56|453.55|450.75|453.55|450.75|453.36|450.56|0
1618375800000|2021-04-14 04:50:00|453.36|450.56|452.61|449.81|453.36|450.56|452.42|449.62|0
1618376100000|2021-04-14 04:55:00|452.8|450|452.98|450.18|452.98|450.18|452.79|449.99|0
1618376400000|2021-04-14 05:00:00|452.79|449.99|453.36|450.56|453.55|450.75|452.61|449.81|0
1618376700000|2021-04-14 05:05:00|453.46|450.66|452.23|449.43|453.55|450.75|452.23|449.43|0
1618377000000|2021-04-14 05:10:00|451.85|449.05|452.22|449.42|452.23|449.43|451.47|448.67|0
1618377300000|2021-04-14 05:15:00|452.41|449.61|452.98|450.18|453.17|450.37|452.41|449.61|0
1618377600000|2021-04-14 05:20:00|453.17|450.37|452.41|449.61|453.17|450.37|452.41|449.61|0
1618377900000|2021-04-14 05:25:00|452.6|449.8|453.17|450.37|453.17|450.37|452.6|449.8|0
1618378200000|2021-04-14 05:30:00|452.98|450.18|453.16|450.36|453.16|450.36|452.41|449.61|0
1618378500000|2021-04-14 05:35:00|452.98|450.18|453.16|450.36|453.35|450.55|452.79|449.99|0
1618378800000|2021-04-14 05:40:00|453.35|450.55|452.6|449.8|453.54|450.74|452.03|449.23|0
1618379100000|2021-04-14 05:45:00|452.41|449.61|451.84|449.04|452.6|449.8|451.65|448.85|0
1618379400000|2021-04-14 05:50:00|452.03|449.23|452.37|449.57|452.56|449.76|451.65|448.85|0
1618379700000|2021-04-14 05:55:00|452.91|450.11|452.72|449.92|452.91|450.11|452.34|449.54|0
1618380000000|2021-04-14 06:00:00|452.53|449.73|452.91|450.11|453.09|450.29|452.34|449.54|0
1618380300000|2021-04-14 06:05:00|452.72|449.92|453.66|450.86|453.85|451.05|452.72|449.92|0
1618380600000|2021-04-14 06:10:00|453.85|451.05|454.79|451.99|454.79|451.99|453.85|451.05|0
1618380900000|2021-04-14 06:15:00|454.6|451.8|454.03|451.23|454.79|451.99|453.84|451.04|0
1618381200000|2021-04-14 06:20:00|454.22|451.42|455.73|452.93|455.92|453.12|454.22|451.42|0
1618381500000|2021-04-14 06:25:00|455.45|452.65|454.78|451.98|455.45|452.65|454.6|451.8|0
1618381800000|2021-04-14 06:30:00|454.97|452.17|454.41|451.61|455.16|452.36|454.41|451.61|0
1618382100000|2021-04-14 06:35:00|454.31|451.51|454.03|451.23|454.41|451.61|453.46|450.66|0
1618382400000|2021-04-14 06:40:00|453.84|451.04|453.84|451.04|453.84|451.04|453.08|450.28|0
1618382700000|2021-04-14 06:45:00|454.03|451.23|454.4|451.6|454.4|451.6|453.65|450.85|0
1618383000000|2021-04-14 06:50:00|454.59|451.79|454.59|451.79|454.78|451.98|454.4|451.6|0
1618383300000|2021-04-14 06:55:00|454.69|451.89|454.21|451.41|454.78|451.98|454.02|451.22|0
1618383600000|2021-04-14 07:00:00|454.59|451.79|456.27|453.47|456.27|453.47|454.02|451.22|0
1618383900000|2021-04-14 07:05:00|456.26|453.86|454.57|452.17|456.45|454.05|454.38|451.98|0
1618384200000|2021-04-14 07:10:00|454.76|452.36|454.19|451.79|455.32|452.92|454.19|451.79|0
1618384500000|2021-04-14 07:15:00|454.01|451.61|454.38|451.98|455.13|452.73|453.44|451.04|0
1618384800000|2021-04-14 07:20:00|454.57|452.17|454.94|452.54|455.69|453.29|454.38|451.98|0
1618385100000|2021-04-14 07:25:00|454.75|452.35|455.13|452.73|455.32|452.92|454.38|451.98|0
1618385400000|2021-04-14 07:30:00|455.5|453.1|453.63|451.23|455.5|453.1|453.44|451.04|0
1618385700000|2021-04-14 07:35:00|453.54|451.14|454|451.6|454.37|451.97|453.44|451.04|0
1618386000000|2021-04-14 07:40:00|454.37|451.97|454.75|452.35|454.75|452.35|454|451.6|0
1618386300000|2021-04-14 07:45:00|454.56|452.16|455.69|453.29|455.69|453.29|454|451.6|0
1618386600000|2021-04-14 07:50:00|455.5|453.1|456.81|454.41|457|454.6|455.5|453.1|0
1618386900000|2021-04-14 07:55:00|456.63|454.23|456.44|454.04|456.63|454.23|455.97|453.57|0
1618387200000|2021-04-14 08:00:00|456.62|454.22|455.5|453.1|456.81|454.41|455.31|452.91|0
1618387500000|2021-04-14 08:05:00|455.31|452.91|455.12|452.72|455.59|453.19|454.74|452.34|0
1618387800000|2021-04-14 08:10:00|455.31|452.91|454.74|452.34|455.31|452.91|454.37|451.97|0
1618388100000|2021-04-14 08:15:00|454.55|452.15|454.18|451.78|455.49|453.09|454.18|451.78|0
1618388400000|2021-04-14 08:20:00|453.99|451.59|453.99|451.59|453.99|451.59|453.05|450.65|0
1618388700000|2021-04-14 08:25:00|453.8|451.4|454.74|452.34|454.74|452.34|453.8|451.4|0
1618389000000|2021-04-14 08:30:00|454.36|451.96|453.24|450.84|454.36|451.96|453.24|450.84|0
1618389300000|2021-04-14 08:35:00|453.05|450.65|453.24|450.84|453.8|451.4|453.05|450.65|0
1618389600000|2021-04-14 08:40:00|453.05|450.65|453.61|451.21|453.8|451.4|452.86|450.46|0
1618389900000|2021-04-14 08:45:00|453.42|451.02|453.42|451.02|453.61|451.21|453.23|450.83|0
1618390200000|2021-04-14 08:50:00|453.33|450.93|453.05|450.65|453.42|451.02|452.67|450.27|0
1618390500000|2021-04-14 08:55:00|452.86|450.46|453.23|450.83|453.42|451.02|452.67|450.27|0
1618390800000|2021-04-14 09:00:00|453.42|451.02|453.23|450.83|453.42|451.02|453.23|450.83|0
1618391100000|2021-04-14 09:05:00|453.04|450.64|452.58|450.18|453.61|451.21|452.48|450.08|0
1618391400000|2021-04-14 09:10:00|452.67|450.27|453.04|450.64|453.42|451.02|452.67|450.27|0
1618391700000|2021-04-14 09:15:00|452.85|450.45|453.41|451.01|453.6|451.2|452.85|450.45|0
1618392000000|2021-04-14 09:20:00|453.23|450.83|453.41|451.01|453.79|451.39|453.04|450.64|0
1618392300000|2021-04-14 09:25:00|453.6|451.2|453.79|451.39|453.98|451.58|453.41|451.01|0
1618392600000|2021-04-14 09:30:00|453.6|451.2|453.6|451.2|453.79|451.39|453.41|451.01|0
1618392900000|2021-04-14 09:35:00|453.22|450.82|453.22|450.82|453.41|451.01|453.04|450.64|0
1618393200000|2021-04-14 09:40:00|453.13|450.73|453.03|450.63|453.22|450.82|453.03|450.63|0
1618393500000|2021-04-14 09:45:00|453.22|450.82|453.22|450.82|453.78|451.38|453.03|450.63|0
1618393800000|2021-04-14 09:50:00|453.41|451.01|453.03|450.63|453.41|451.01|452.85|450.45|0
1618394100000|2021-04-14 09:55:00|453.22|450.82|453.78|451.38|453.78|451.38|453.03|450.63|0
1618394400000|2021-04-14 10:00:00|454.34|451.94|454.34|451.94|454.72|452.32|454.16|451.76|0
1618394700000|2021-04-14 10:05:00|454.15|451.75|454.53|452.13|454.91|452.51|454.15|451.75|0
1618395000000|2021-04-14 10:10:00|454.9|452.5|454.9|452.5|455.09|452.69|454.72|452.32|0
1618395300000|2021-04-14 10:15:00|455|452.6|454.71|452.31|455.09|452.69|454.34|451.94|0
1618395600000|2021-04-14 10:20:00|454.53|452.13|454.53|452.13|454.53|452.13|454.34|451.94|0
1618395900000|2021-04-14 10:25:00|454.62|452.22|454.9|452.5|455.46|453.06|454.53|452.13|0
1618396200000|2021-04-14 10:30:00|455.09|452.69|455.09|452.69|455.28|452.88|454.71|452.31|0
1618396500000|2021-04-14 10:35:00|454.9|452.5|454.52|452.12|455|452.6|454.52|452.12|0
1618396800000|2021-04-14 10:40:00|454.33|451.93|454.33|451.93|454.52|452.12|454.15|451.75|0
1618397100000|2021-04-14 10:45:00|454.52|452.12|455.46|453.06|455.65|453.25|453.96|451.56|0
1618397400000|2021-04-14 10:50:00|455.56|453.16|455.46|453.06|456.02|453.62|455.46|453.06|0
1618397700000|2021-04-14 10:55:00|455.65|453.25|456.02|453.62|456.59|454.19|455.46|453.06|0
1618398000000|2021-04-14 11:00:00|456.21|453.81|454.89|452.49|456.21|453.81|454.33|451.93|0
1618398300000|2021-04-14 11:05:00|455.08|452.68|455.27|452.87|455.36|452.96|454.52|452.12|0
1618398600000|2021-04-14 11:10:00|455.45|453.05|455.27|452.87|455.83|453.43|455.08|452.68|0
1618398900000|2021-04-14 11:15:00|455.45|453.05|455.17|452.77|455.45|453.05|454.7|452.3|0
1618399200000|2021-04-14 11:20:00|455.08|452.68|454.32|451.92|455.08|452.68|453.95|451.55|0
1618399500000|2021-04-14 11:25:00|454.51|452.11|453.76|451.36|454.51|452.11|453.57|451.17|0
1618399800000|2021-04-14 11:30:00|453.95|451.55|453.57|451.17|454.32|451.92|453.38|450.98|0
1618400100000|2021-04-14 11:35:00|453.38|450.98|453.57|451.17|453.57|451.17|453.38|450.98|0
1618400400000|2021-04-14 11:40:00|453.76|451.36|453.01|450.61|453.76|451.36|453.01|450.61|0
1618400700000|2021-04-14 11:45:00|453.2|450.8|453.57|451.17|454.13|451.73|453.19|450.79|0
1618401000000|2021-04-14 11:50:00|453.76|451.36|453.38|450.98|454.13|451.73|453.19|450.79|0
1618401300000|2021-04-14 11:55:00|453.57|451.17|453.57|451.17|453.57|451.17|453.01|450.61|0
1618401600000|2021-04-14 12:00:00|453.38|450.98|453.38|450.98|453.94|451.54|453.19|450.79|0
1618401900000|2021-04-14 12:05:00|453.57|451.17|453.56|451.16|453.57|451.17|453.19|450.79|0
1618402200000|2021-04-14 12:10:00|453.75|451.35|453.75|451.35|453.75|451.35|453.38|450.98|0
1618402500000|2021-04-14 12:15:00|453.94|451.54|454.88|452.48|454.88|452.48|453.94|451.54|0
1618402800000|2021-04-14 12:20:00|454.5|452.1|454.5|452.1|454.87|452.47|454.12|451.72|0
1618403100000|2021-04-14 12:25:00|454.69|452.29|454.5|452.1|454.97|452.57|454.5|452.1|0
1618403400000|2021-04-14 12:30:00|454.69|452.29|454.87|452.47|455.06|452.66|454.69|452.29|0
1618403700000|2021-04-14 12:35:00|454.68|452.28|455.06|452.66|455.25|452.85|454.68|452.28|0
1618404000000|2021-04-14 12:40:00|454.87|452.47|455.06|452.66|455.06|452.66|454.68|452.28|0
1618404300000|2021-04-14 12:45:00|455.25|452.85|456.75|454.35|457.41|455.01|455.06|452.66|0
1618404600000|2021-04-14 12:50:00|457.13|454.73|457.12|454.72|457.69|455.29|456.75|454.35|0
1618404900000|2021-04-14 12:55:00|457.31|454.91|458.06|455.66|458.63|456.23|456.75|454.35|0
1618405200000|2021-04-14 13:00:00|458.25|455.85|457.69|455.29|458.25|455.85|457.69|455.29|0
1618405500000|2021-04-14 13:05:00|457.5|455.1|457.12|454.72|457.69|455.29|457.12|454.72|0
1618405800000|2021-04-14 13:10:00|457.31|454.91|458.06|455.66|458.06|455.66|457.31|454.91|0
1618406100000|2021-04-14 13:15:00|457.87|455.47|458.44|456.04|459|456.6|457.68|455.28|0
1618406400000|2021-04-14 13:20:00|458.63|456.23|458.44|456.04|459.19|456.79|458.25|455.85|0
1618406700000|2021-04-14 13:25:00|458.25|455.85|457.49|455.09|458.25|455.85|457.3|454.9|0
1618407000000|2021-04-14 13:30:00|457.68|455.28|457.4|455|459.38|456.98|457.3|454.9|0
1618407300000|2021-04-14 13:35:00|457.68|455.28|455.05|452.65|457.68|455.28|454.86|452.46|0
1618407600000|2021-04-14 13:40:00|455.23|452.83|453.92|451.52|455.61|453.21|452.79|450.39|0
1618407900000|2021-04-14 13:45:00|453.73|451.33|453.54|451.14|454.11|451.71|453.17|450.77|0
1618408200000|2021-04-14 13:50:00|453.92|451.52|453.17|450.77|454.1|451.7|452.42|450.02|0
1618408500000|2021-04-14 13:55:00|452.98|450.58|450.17|447.77|452.98|450.58|449.99|447.59|0
1618408800000|2021-04-14 14:00:00|449.98|447.58|451.48|449.08|453.54|451.14|449.98|447.58|0
1618409100000|2021-04-14 14:05:00|451.67|449.27|450.73|448.33|451.85|449.45|450.54|448.14|0
1618409400000|2021-04-14 14:10:00|450.36|447.96|451.66|449.26|451.85|449.45|450.36|447.96|0
1618409700000|2021-04-14 14:15:00|451.85|449.45|451.85|449.45|453.16|450.76|451.29|448.89|0
1618410000000|2021-04-14 14:20:00|451.48|449.08|452.6|450.2|453.91|451.51|451.1|448.7|0
1618410300000|2021-04-14 14:25:00|452.41|450.01|453.91|451.51|454.66|452.26|452.22|449.82|0
1618410600000|2021-04-14 14:30:00|453.53|451.13|450.35|447.95|453.53|451.13|449.04|446.64|0
1618410900000|2021-04-14 14:35:00|450.54|448.14|453.64|451.24|453.64|451.24|450.35|447.95|0
1618411200000|2021-04-14 14:40:00|454.01|451.61|453.26|450.86|454.57|452.17|451.77|449.37|0
1618411500000|2021-04-14 14:45:00|453.08|450.68|450.46|448.06|453.08|450.68|450.27|447.87|0
1618411800000|2021-04-14 14:50:00|450.27|447.87|452.33|449.93|452.89|450.49|450.09|447.69|0
1618412100000|2021-04-14 14:55:00|452.14|449.74|453.82|451.42|453.82|451.42|451.02|448.62|0
1618412400000|2021-04-14 15:00:00|453.63|451.23|455.51|453.11|455.69|453.29|452.51|450.11|0
1618412700000|2021-04-14 15:05:00|455.69|453.29|454.19|451.79|456.07|453.67|453.44|451.04|0
1618413000000|2021-04-14 15:10:00|454.01|451.61|454.19|451.79|455.32|452.92|453.82|451.42|0
1618413300000|2021-04-14 15:15:00|454.57|452.17|456.06|453.66|456.25|453.85|454.19|451.79|0
1618413600000|2021-04-14 15:20:00|456.25|453.85|457.57|455.17|457.94|455.54|455.13|452.73|0
1618413900000|2021-04-14 15:25:00|457.94|455.54|455.69|453.29|458.51|456.11|455.69|453.29|0
1618414200000|2021-04-14 15:30:00|455.5|453.1|456.06|453.66|456.62|454.22|455.31|452.91|0
1618414500000|2021-04-14 15:35:00|456.25|453.85|455.12|452.72|456.25|453.85|454.56|452.16|0
1618414800000|2021-04-14 15:40:00|455.31|452.91|454.56|452.16|455.5|453.1|454.37|451.97|0
1618415100000|2021-04-14 15:45:00|454.37|451.97|454.56|452.16|454.75|452.35|453.62|451.22|0
1618415400000|2021-04-14 15:50:00|454.37|451.97|454.56|452.16|454.75|452.35|454.18|451.78|0
1618415700000|2021-04-14 15:55:00|454.93|452.53|453.62|451.22|455.12|452.72|453.62|451.22|0
1618416000000|2021-04-14 16:00:00|453.81|451.41|456.24|453.84|456.24|453.84|453.43|451.03|0
1618416300000|2021-04-14 16:05:00|456.81|454.41|454.74|452.34|457.37|454.97|454.18|451.78|0
1618416600000|2021-04-14 16:10:00|455.12|452.72|456.8|454.4|456.99|454.59|454.37|451.97|0
1618416900000|2021-04-14 16:15:00|456.99|454.59|454.36|451.96|457.37|454.97|454.36|451.96|0
1618417200000|2021-04-14 16:20:00|454.18|451.78|454.36|451.96|454.36|451.96|453.43|451.03|0
1618417500000|2021-04-14 16:25:00|454.27|451.87|455.86|453.46|456.61|454.21|453.43|451.03|0
1618417800000|2021-04-14 16:30:00|456.05|453.65|455.3|452.9|456.24|453.84|454.92|452.52|0
1618418100000|2021-04-14 16:35:00|455.49|453.09|453.99|451.59|455.49|453.09|453.61|451.21|0
1618418400000|2021-04-14 16:40:00|453.8|451.4|452.86|450.46|453.8|451.4|452.49|450.09|0
1618418700000|2021-04-14 16:45:00|453.05|450.65|453.05|450.65|453.61|451.21|452.86|450.46|0
1618419000000|2021-04-14 16:50:00|452.86|450.46|453.05|450.65|453.42|451.02|452.67|450.27|0
1618419300000|2021-04-14 16:55:00|452.86|450.46|453.42|451.02|453.61|451.21|452.67|450.27|0
1618419600000|2021-04-14 17:00:00|453.23|450.83|455.48|453.08|455.67|453.27|453.05|450.65|0
1618419900000|2021-04-14 17:05:00|455.67|453.27|454.35|451.95|455.67|453.27|453.79|451.39|0
1618420200000|2021-04-14 17:10:00|454.54|452.14|454.73|452.33|455.1|452.7|453.98|451.58|0
1618420500000|2021-04-14 17:15:00|455.1|452.7|454.35|451.95|455.29|452.89|453.79|451.39|0
1618420800000|2021-04-14 17:20:00|454.54|452.14|453.41|451.01|455.1|452.7|453.23|450.83|0
1618421100000|2021-04-14 17:25:00|453.6|451.2|454.54|452.14|454.54|452.14|453.41|451.01|0
1618421400000|2021-04-14 17:30:00|454.72|452.32|456.97|454.57|457.16|454.76|454.72|452.32|0
1618421700000|2021-04-14 17:35:00|457.16|454.76|456.78|454.38|457.91|455.51|456.6|454.2|0
1618422000000|2021-04-14 17:40:00|456.6|454.2|456.97|454.57|457.54|455.14|456.41|454.01|0
1618422300000|2021-04-14 17:45:00|456.78|454.38|456.41|454.01|456.97|454.57|455.28|452.88|0
1618422600000|2021-04-14 17:50:00|456.22|453.82|456.41|454.01|457.16|454.76|455.84|453.44|0
1618422900000|2021-04-14 17:55:00|455.84|453.44|463.38|460.98|465.46|463.06|455.84|453.44|0
1618423200000|2021-04-14 18:00:00|463.57|461.17|463.57|461.17|465.65|463.25|462.62|460.22|0
1618423500000|2021-04-14 18:05:00|463.94|461.54|469.45|467.05|470.21|467.81|463.94|461.54|0
1618423800000|2021-04-14 18:10:00|469.64|467.24|463.31|460.91|470.02|467.62|462.86|460.46|0
1618424100000|2021-04-14 18:15:00|463.5|461.1|464.02|461.62|466.16|463.76|462.55|460.15|0
1618424400000|2021-04-14 18:20:00|463.83|461.43|461.18|458.78|464.4|462|461.18|458.78|0
1618424700000|2021-04-14 18:25:00|461|458.6|461.18|458.78|461.37|458.97|459.67|457.27|0
1618425000000|2021-04-14 18:30:00|460.81|458.41|464.4|462|464.4|462|460.43|458.03|0
1618425300000|2021-04-14 18:35:00|464.21|461.81|463.45|461.05|464.4|462|462.32|459.92|0
1618425600000|2021-04-14 18:40:00|463.07|460.67|462.13|459.73|463.45|461.05|460.8|458.4|0
1618425900000|2021-04-14 18:45:00|462.31|459.91|465.72|463.32|465.91|463.51|461.85|459.45|0
1618426200000|2021-04-14 18:50:00|465.53|463.13|468.39|465.99|468.58|466.18|465.53|463.13|0
1618426500000|2021-04-14 18:55:00|468.58|466.18|468.77|466.37|469.53|467.13|465.91|463.51|0
1618426800000|2021-04-14 19:00:00|469.53|467.13|468.19|465.79|472.2|469.8|468|465.6|0
1618427100000|2021-04-14 19:05:00|468.57|466.17|470.86|468.46|471.24|468.84|467.24|464.84|0
1618427400000|2021-04-14 19:10:00|469.91|467.51|467.43|465.03|471.82|469.42|467.43|465.03|0
1618427700000|2021-04-14 19:15:00|467.62|465.22|466.48|464.08|468.19|465.79|464.96|462.56|0
1618428000000|2021-04-14 19:20:00|466.67|464.27|465.72|463.32|468.95|466.55|465.34|462.94|0
1618428300000|2021-04-14 19:25:00|465.15|462.75|464.2|461.8|465.91|463.51|464.2|461.8|0
1618428600000|2021-04-14 19:30:00|464.39|461.99|464.58|462.18|465.91|463.51|463.06|460.66|0
1618428900000|2021-04-14 19:35:00|465.15|462.75|468|465.6|469.14|466.74|464.96|462.56|0
1618429200000|2021-04-14 19:40:00|468.19|465.79|468.95|466.55|470.47|468.07|467.99|465.59|0
1618429500000|2021-04-14 19:45:00|468.37|465.97|471.43|469.03|471.43|469.03|467.99|465.59|0
1618429800000|2021-04-14 19:50:00|470.66|468.26|470.66|468.26|471.23|468.83|468.18|465.78|0
1618430100000|2021-04-14 19:55:00|471.42|469.02|467.23|464.83|472|469.6|467.23|464.83|0
1618430400000|2021-04-14 20:00:00|466.66|464.26|464.99|462.59|466.85|464.45|464.28|461.88|0
1618430700000|2021-04-14 20:05:00|464.8|462.4|464.23|461.83|464.8|462.4|463.66|461.26|0
1618431000000|2021-04-14 20:10:00|464.04|461.64|465.09|462.69|465.09|462.69|464.04|461.64|0
1618431300000|2021-04-14 20:15:00|465.34|462.54|465.08|462.28|465.34|462.54|465.05|462.25|0
1618431600000|2021-04-14 20:20:00|465.11|462.31|465.36|462.56|465.52|462.72|464.89|462.09|0
1618431900000|2021-04-14 20:25:00|465.25|462.45|465|462.2|465.39|462.59|465|462.2|0
1618432200000|2021-04-14 20:30:00|464.91|462.11|463.96|461.16|465.29|462.49|463.96|461.16|0
1618432500000|2021-04-14 20:35:00|464.15|461.35|463.58|460.78|464.15|461.35|463.58|460.78|0
1618432800000|2021-04-14 20:40:00|463.77|460.97|464.52|461.72|464.9|462.1|463.77|460.97|0
1618433100000|2021-04-14 20:45:00|464.33|461.53|464.52|461.72|464.9|462.1|464.33|461.53|0
1618433400000|2021-04-14 20:50:00|464.33|461.53|464.71|461.91|464.9|462.1|464.33|461.53|0
1618433700000|2021-04-14 20:55:00|464.9|462.1|464.33|461.53|464.9|462.1|464.14|461.34|0
1618434000000|2021-04-14 21:00:00|464.58|461.78|464.58|461.78|464.66|461.86|464.58|461.78|0
1618434300000|2021-04-14 21:05:00|464.61|461.81|464.47|461.67|464.61|461.81|464.25|461.45|0
1618434600000|2021-04-14 21:10:00|464.46|461.66|464.3|461.5|464.46|461.66|464.24|461.44|0
1618434900000|2021-04-14 21:15:00|464.36|461.56|464.55|461.75|464.55|461.75|464.3|461.5|0
1618435200000|2021-04-14 21:20:00|464.46|461.66|464.61|461.81|464.61|461.81|464.46|461.66|0
1618435500000|2021-04-14 21:25:00|464.3|461.5|464.32|461.52|464.33|461.53|464.19|461.39|0
1618435800000|2021-04-14 21:30:00|464.38|461.58|464.49|461.69|464.49|461.69|464.38|461.58|0
1618436100000|2021-04-14 21:35:00|464.52|461.72|464.49|461.69|464.52|461.72|464.49|461.69|0
1618436400000|2021-04-14 21:40:00|464.66|461.86|464.44|461.64|464.66|461.86|464.44|461.64|0
1618436700000|2021-04-14 21:45:00|464.4|461.6|464.12|461.32|464.4|461.6|464.12|461.32|0
1618437000000|2021-04-14 21:50:00|464.21|461.41|464.32|461.52|464.4|461.6|464.21|461.41|0
1618437300000|2021-04-14 21:55:00|464.35|461.55|463.9|461.1|464.35|461.55|463.71|460.91|0
1618437600000|2021-04-14 22:00:00|463.75|460.95|463.46|460.66|464.79|461.99|463.08|460.28|0
1618437900000|2021-04-14 22:05:00|463.27|460.47|462.89|460.09|463.46|460.66|462.32|459.52|0
1618438200000|2021-04-14 22:10:00|462.7|459.9|462.32|459.52|462.7|459.9|462.13|459.33|0
1618438500000|2021-04-14 22:15:00|462.13|459.33|462.32|459.52|462.51|459.71|462.13|459.33|0
1618438800000|2021-04-14 22:20:00|462.13|459.33|462.32|459.52|462.7|459.9|462.13|459.33|0
1618439100000|2021-04-14 22:25:00|462.13|459.33|462.13|459.33|462.32|459.52|462.13|459.33|0
1618439400000|2021-04-14 22:30:00|461.94|459.14|461.94|459.14|462.13|459.33|461.94|459.14|0
1618439700000|2021-04-14 22:35:00|462.13|459.33|462.31|459.51|462.31|459.51|461.94|459.14|0
1618440000000|2021-04-14 22:40:00|462.22|459.42|462.69|459.89|463.26|460.46|462.12|459.32|0
1618440300000|2021-04-14 22:45:00|462.88|460.08|463.07|460.27|463.07|460.27|462.69|459.89|0
1618440600000|2021-04-14 22:50:00|463.17|460.37|463.64|460.84|464.4|461.6|463.07|460.27|0
1618440900000|2021-04-14 22:55:00|463.83|461.03|463.26|460.46|463.83|461.03|463.26|460.46|0
1618441200000|2021-04-14 23:00:00|463.07|460.27|463.07|460.27|463.64|460.84|463.07|460.27|0
1618441500000|2021-04-14 23:05:00|463.26|460.46|463.26|460.46|463.26|460.46|463.07|460.27|0
1618441800000|2021-04-14 23:10:00|463.07|460.27|463.25|460.45|463.44|460.64|463.07|460.27|0
1618442100000|2021-04-14 23:15:00|463.44|460.64|463.44|460.64|463.44|460.64|463.25|460.45|0
1618442400000|2021-04-14 23:20:00|463.63|460.83|463.82|461.02|463.82|461.02|463.44|460.64|0
1618442700000|2021-04-14 23:25:00|464.01|461.21|463.44|460.64|464.01|461.21|463.25|460.45|0
1618443000000|2021-04-14 23:30:00|463.54|460.74|464.2|461.4|464.2|461.4|463.54|460.74|0
1618443300000|2021-04-14 23:35:00|464.01|461.21|464.96|462.16|465.15|462.35|464.01|461.21|0
1618443600000|2021-04-14 23:40:00|464.77|461.97|464.58|461.78|464.96|462.16|464.39|461.59|0
1618443900000|2021-04-14 23:45:00|464.77|461.97|465.34|462.54|465.53|462.73|464.67|461.87|0
1618444200000|2021-04-14 23:50:00|465.15|462.35|464.76|461.96|465.34|462.54|464.57|461.77|0
1618444500000|2021-04-14 23:55:00|464.95|462.15|464.38|461.58|464.95|462.15|464.38|461.58|0
1618444800000|2021-04-15 00:00:00|464.19|461.39|463.62|460.82|464.57|461.77|462.49|459.69|0
1618445100000|2021-04-15 00:05:00|463.43|460.63|462.48|459.68|463.81|461.01|462.48|459.68|0
1618445400000|2021-04-15 00:10:00|462.67|459.87|462.86|460.06|463.24|460.44|462.29|459.49|0
1618445700000|2021-04-15 00:15:00|462.67|459.87|463.81|461.01|463.81|461.01|462.29|459.49|0
1618446000000|2021-04-15 00:20:00|463.62|460.82|464.38|461.58|464.57|461.77|463.62|460.82|0
1618446300000|2021-04-15 00:25:00|464.19|461.39|464.76|461.96|464.76|461.96|464|461.2|0
1618446600000|2021-04-15 00:30:00|464.57|461.77|464.38|461.58|464.76|461.96|464|461.2|0
1618446900000|2021-04-15 00:35:00|464.19|461.39|463.43|460.63|464.56|461.76|463.24|460.44|0
1618447200000|2021-04-15 00:40:00|463.61|460.81|463.61|460.81|464.18|461.38|463.24|460.44|0
1618447500000|2021-04-15 00:45:00|463.42|460.62|462.66|459.86|464.18|461.38|462.66|459.86|0
1618447800000|2021-04-15 00:50:00|462.48|459.68|462.85|460.05|463.23|460.43|461.15|458.35|0
1618448100000|2021-04-15 00:55:00|462.66|459.86|462.66|459.86|463.23|460.43|462.66|459.86|0
1618448400000|2021-04-15 01:00:00|462.85|460.05|462.76|459.96|463.23|460.43|462.66|459.86|0
1618448700000|2021-04-15 01:05:00|462.66|459.86|463.8|461|464.56|461.76|462.47|459.67|0
1618449000000|2021-04-15 01:10:00|463.99|461.19|462.47|459.67|463.99|461.19|462.28|459.48|0
1618449300000|2021-04-15 01:15:00|462.57|459.77|462.66|459.86|463.04|460.24|461.52|458.72|0
1618449600000|2021-04-15 01:20:00|462.47|459.67|463.04|460.24|463.23|460.43|462.28|459.48|0
1618449900000|2021-04-15 01:25:00|463.23|460.43|463.04|460.24|463.23|460.43|462.85|460.05|0
1618450200000|2021-04-15 01:30:00|462.85|460.05|462.94|460.14|464.17|461.37|462.66|459.86|0
1618450500000|2021-04-15 01:35:00|463.03|460.23|464.74|461.94|464.74|461.94|462.28|459.48|0
1618450800000|2021-04-15 01:40:00|464.93|462.13|466.07|463.27|466.45|463.65|464.93|462.13|0
1618451100000|2021-04-15 01:45:00|466.26|463.46|465.69|462.89|467.02|464.22|465.5|462.7|0
1618451400000|2021-04-15 01:50:00|465.88|463.08|465.88|463.08|466.26|463.46|465.69|462.89|0
1618451700000|2021-04-15 01:55:00|466.07|463.27|464.74|461.94|466.07|463.27|464.74|461.94|0
1618452000000|2021-04-15 02:00:00|464.93|462.13|464.74|461.94|466.07|463.27|464.36|461.56|0
1618452300000|2021-04-15 02:05:00|464.93|462.13|465.11|462.31|465.88|463.08|464.74|461.94|0
1618452600000|2021-04-15 02:10:00|465.31|462.51|465.11|462.31|465.88|463.08|464.54|461.74|0
1618452900000|2021-04-15 02:15:00|465.49|462.69|466.06|463.26|466.44|463.64|465.11|462.31|0
1618453200000|2021-04-15 02:20:00|466.25|463.45|465.11|462.31|466.25|463.45|464.92|462.12|0
1618453500000|2021-04-15 02:25:00|465.3|462.5|465.49|462.69|465.68|462.88|464.92|462.12|0
1618453800000|2021-04-15 02:30:00|465.68|462.88|464.92|462.12|465.87|463.07|464.92|462.12|0
1618454100000|2021-04-15 02:35:00|465.11|462.31|465.3|462.5|465.3|462.5|464.73|461.93|0
1618454400000|2021-04-15 02:40:00|465.49|462.69|465.11|462.31|465.49|462.69|464.54|461.74|0
1618454700000|2021-04-15 02:45:00|465.3|462.5|464.92|462.12|465.49|462.69|464.73|461.93|0
1618455000000|2021-04-15 02:50:00|465.02|462.22|464.54|461.74|465.11|462.31|464.54|461.74|0
1618455300000|2021-04-15 02:55:00|464.53|461.73|466.25|463.45|466.63|463.83|464.15|461.35|0
1618455600000|2021-04-15 03:00:00|466.44|463.64|466.05|463.25|466.63|463.83|465.48|462.68|0
1618455900000|2021-04-15 03:05:00|465.86|463.06|465.67|462.87|466.05|463.25|465.67|462.87|0
1618456200000|2021-04-15 03:10:00|465.77|462.97|465.67|462.87|466.24|463.44|465.48|462.68|0
1618456500000|2021-04-15 03:15:00|465.86|463.06|464.91|462.11|466.81|464.01|464.91|462.11|0
1618456800000|2021-04-15 03:20:00|464.72|461.92|464.72|461.92|464.91|462.11|464.34|461.54|0
1618457100000|2021-04-15 03:25:00|464.91|462.11|464.53|461.73|464.91|462.11|464.34|461.54|0
1618457400000|2021-04-15 03:30:00|464.72|461.92|464.91|462.11|465.1|462.3|464.53|461.73|0
1618457700000|2021-04-15 03:35:00|465.1|462.3|465.1|462.3|465.86|463.06|464.91|462.11|0
1618458000000|2021-04-15 03:40:00|465.29|462.49|465.47|462.67|465.67|462.87|465.1|462.3|0
1618458300000|2021-04-15 03:45:00|465.66|462.86|464.9|462.1|466.05|463.25|464.9|462.1|0
1618458600000|2021-04-15 03:50:00|464.71|461.91|464.9|462.1|465.38|462.58|464.71|461.91|0
1618458900000|2021-04-15 03:55:00|464.71|461.91|464.71|461.91|464.9|462.1|464.43|461.63|0
1618459200000|2021-04-15 04:00:00|464.52|461.72|464.33|461.53|464.71|461.91|464.14|461.34|0
1618459500000|2021-04-15 04:05:00|464.14|461.34|464.33|461.53|464.52|461.72|464.14|461.34|0
1618459800000|2021-04-15 04:10:00|464.14|461.34|464.33|461.53|464.43|461.63|464.14|461.34|0
1618460100000|2021-04-15 04:15:00|464.52|461.72|464.33|461.53|464.52|461.72|464.33|461.53|0
1618460400000|2021-04-15 04:20:00|464.52|461.72|464.33|461.53|464.52|461.72|464.14|461.34|0
1618460700000|2021-04-15 04:25:00|464.14|461.34|463|460.2|464.14|461.34|463|460.2|0
1618461000000|2021-04-15 04:30:00|462.9|460.1|462.81|460.01|463|460.2|462.62|459.82|0
1618461300000|2021-04-15 04:35:00|462.99|460.19|463.18|460.38|463.37|460.57|462.99|460.19|0
1618461600000|2021-04-15 04:40:00|462.99|460.19|463.37|460.57|463.37|460.57|462.99|460.19|0
1618461900000|2021-04-15 04:45:00|463.18|460.38|463.56|460.76|463.56|460.76|463.18|460.38|0
1618462200000|2021-04-15 04:50:00|463.37|460.57|463.56|460.76|463.56|460.76|463.37|460.57|0
1618462500000|2021-04-15 04:55:00|463.37|460.57|463.75|460.95|463.75|460.95|463.18|460.38|0
1618462800000|2021-04-15 05:00:00|463.56|460.76|463.75|460.95|463.94|461.14|463.37|460.57|0
1618463100000|2021-04-15 05:05:00|463.56|460.76|462.42|459.62|463.75|460.95|462.23|459.43|0
1618463400000|2021-04-15 05:10:00|462.23|459.43|461.66|458.86|462.23|459.43|461.28|458.48|0
1618463700000|2021-04-15 05:15:00|461.38|458.58|462.61|459.81|462.61|459.81|461.38|458.58|0
1618464000000|2021-04-15 05:20:00|462.8|460|462.79|459.99|462.98|460.18|462.79|459.99|0
1618464300000|2021-04-15 05:25:00|462.98|460.18|462.79|459.99|463.17|460.37|462.6|459.8|0
1618464600000|2021-04-15 05:30:00|462.98|460.18|463.17|460.37|463.17|460.37|462.41|459.61|0
1618464900000|2021-04-15 05:35:00|463.36|460.56|462.6|459.8|463.36|460.56|462.03|459.23|0
1618465200000|2021-04-15 05:40:00|462.7|459.9|462.79|459.99|462.98|460.18|462.03|459.23|0
1618465500000|2021-04-15 05:45:00|462.6|459.8|462.03|459.23|462.98|460.18|461.65|458.85|0
1618465800000|2021-04-15 05:50:00|461.84|459.04|461.46|458.66|461.84|459.04|461.08|458.28|0
1618466100000|2021-04-15 05:55:00|461.65|458.85|461.84|459.04|462.41|459.61|461.65|458.85|0
1618466400000|2021-04-15 06:00:00|462.03|459.23|461.65|458.85|462.41|459.61|461.46|458.66|0
1618466700000|2021-04-15 06:05:00|461.84|459.04|461.84|459.04|462.03|459.23|461.46|458.66|0
1618467000000|2021-04-15 06:10:00|461.65|458.85|461.65|458.85|461.65|458.85|461.27|458.47|0
1618467300000|2021-04-15 06:15:00|461.27|458.47|459.94|457.14|461.46|458.66|459.94|457.14|0
1618467600000|2021-04-15 06:20:00|460.13|457.33|460.32|457.52|460.32|457.52|459.19|456.39|0
1618467900000|2021-04-15 06:25:00|460.13|457.33|460.7|457.9|460.7|457.9|459.56|456.76|0
1618468200000|2021-04-15 06:30:00|460.61|457.81|460.7|457.9|460.89|458.09|460.32|457.52|0
1618468500000|2021-04-15 06:35:00|460.51|457.71|459.75|456.95|460.88|458.08|459.56|456.76|0
1618468800000|2021-04-15 06:40:00|459.56|456.76|459.18|456.38|459.75|456.95|458.99|456.19|0
1618469100000|2021-04-15 06:45:00|458.99|456.19|459.56|456.76|459.56|456.76|458.61|455.81|0
1618469400000|2021-04-15 06:50:00|459.37|456.57|458.99|456.19|459.37|456.57|458.24|455.44|0
1618469700000|2021-04-15 06:55:00|458.61|455.81|458.05|455.25|458.8|456|458.05|455.25|0
1618470000000|2021-04-15 07:00:00|458.23|455.43|457.67|454.87|458.99|456.19|457.39|454.59|0
1618470300000|2021-04-15 07:05:00|457.47|455.07|455.96|453.56|457.47|455.07|455.77|453.37|0
1618470600000|2021-04-15 07:10:00|455.77|453.37|455.77|453.37|456.52|454.12|455.77|453.37|0
1618470900000|2021-04-15 07:15:00|455.68|453.28|455.39|452.99|456.05|453.65|454.64|452.24|0
1618471200000|2021-04-15 07:20:00|455.3|452.9|455.39|452.99|456.14|453.74|455.02|452.62|0
1618471500000|2021-04-15 07:25:00|455.2|452.8|455.01|452.61|455.39|452.99|454.45|452.05|0
1618471800000|2021-04-15 07:30:00|454.83|452.43|454.26|451.86|454.83|452.43|453.7|451.3|0
1618472100000|2021-04-15 07:35:00|454.07|451.67|454.26|451.86|454.45|452.05|453.51|451.11|0
1618472400000|2021-04-15 07:40:00|454.07|451.67|454.07|451.67|454.07|451.67|453.7|451.3|0
1618472700000|2021-04-15 07:45:00|453.88|451.48|453.51|451.11|453.88|451.48|452.94|450.54|0
1618473000000|2021-04-15 07:50:00|453.32|450.92|454.26|451.86|454.44|452.04|453.32|450.92|0
1618473300000|2021-04-15 07:55:00|454.07|451.67|453.88|451.48|454.07|451.67|453.69|451.29|0
1618473600000|2021-04-15 08:00:00|453.69|451.29|453.69|451.29|454.07|451.67|453.32|450.92|0
1618473900000|2021-04-15 08:05:00|453.79|451.39|452.94|450.54|453.88|451.48|452.94|450.54|0
1618474200000|2021-04-15 08:10:00|452.75|450.35|453.5|451.1|453.5|451.1|452.75|450.35|0
1618474500000|2021-04-15 08:15:00|453.31|450.91|453.31|450.91|453.5|451.1|453.12|450.72|0
1618474800000|2021-04-15 08:20:00|453.5|451.1|454.25|451.85|454.44|452.04|453.5|451.1|0
1618475100000|2021-04-15 08:25:00|454.06|451.66|454.62|452.22|455.19|452.79|453.87|451.47|0
1618475400000|2021-04-15 08:30:00|454.44|452.04|453.5|451.1|454.81|452.41|453.5|451.1|0
1618475700000|2021-04-15 08:35:00|453.68|451.28|453.12|450.72|453.68|451.28|452.93|450.53|0
1618476000000|2021-04-15 08:40:00|453.31|450.91|452.74|450.34|453.49|451.09|452.56|450.16|0
1618476300000|2021-04-15 08:45:00|452.93|450.53|453.12|450.72|453.12|450.72|452.93|450.53|0
1618476600000|2021-04-15 08:50:00|452.93|450.53|453.3|450.9|453.49|451.09|452.93|450.53|0
1618476900000|2021-04-15 08:55:00|453.49|451.09|453.3|450.9|453.49|451.09|452.93|450.53|0
1618477200000|2021-04-15 09:00:00|453.11|450.71|452.74|450.34|453.3|450.9|452.74|450.34|0
1618477500000|2021-04-15 09:05:00|452.93|450.53|453.86|451.46|453.86|451.46|452.36|449.96|0
1618477800000|2021-04-15 09:10:00|453.68|451.28|453.3|450.9|453.86|451.46|453.3|450.9|0
1618478100000|2021-04-15 09:15:00|453.11|450.71|453.11|450.71|453.3|450.9|452.55|450.15|0
1618478400000|2021-04-15 09:20:00|453.3|450.9|452.73|450.33|453.3|450.9|452.36|449.96|0
1618478700000|2021-04-15 09:25:00|452.55|450.15|453.02|450.62|453.48|451.08|452.55|450.15|0
1618479000000|2021-04-15 09:30:00|453.11|450.71|453.29|450.89|453.86|451.46|452.64|450.24|0
1618479300000|2021-04-15 09:35:00|453.48|451.08|453.11|450.71|453.48|451.08|452.73|450.33|0
1618479600000|2021-04-15 09:40:00|453.29|450.89|453.29|450.89|453.67|451.27|453.29|450.89|0
1618479900000|2021-04-15 09:45:00|453.67|451.27|453.09|450.69|454.32|451.92|450.78|448.38|0
1618480200000|2021-04-15 09:50:00|452.91|450.51|452.72|450.32|452.91|450.51|452.53|450.13|0
1618480500000|2021-04-15 09:55:00|452.53|450.13|452.72|450.32|452.72|450.32|451.77|449.37|0
1618480800000|2021-04-15 10:00:00|452.9|450.5|453.85|451.45|453.85|451.45|452.9|450.5|0
1618481100000|2021-04-15 10:05:00|453.66|451.26|453.47|451.07|453.66|451.26|453.09|450.69|0
1618481400000|2021-04-15 10:10:00|453.28|450.88|452.71|450.31|453.28|450.88|452.52|450.12|0
1618481700000|2021-04-15 10:15:00|452.9|450.5|452.71|450.31|452.9|450.5|452.33|449.93|0
1618482000000|2021-04-15 10:20:00|452.9|450.5|452.14|449.74|452.9|450.5|452.14|449.74|0
1618482300000|2021-04-15 10:25:00|452.33|449.93|452.33|449.93|452.71|450.31|451.96|449.56|0
1618482600000|2021-04-15 10:30:00|452.52|450.12|452.71|450.31|452.71|450.31|452.33|449.93|0
1618482900000|2021-04-15 10:35:00|452.52|450.12|452.52|450.12|452.71|450.31|452.33|449.93|0
1618483200000|2021-04-15 10:40:00|452.71|450.31|452.52|450.12|453.08|450.68|452.43|450.03|0
1618483500000|2021-04-15 10:45:00|452.71|450.31|451.39|448.99|452.71|450.31|451.39|448.99|0
1618483800000|2021-04-15 10:50:00|451.3|448.9|451.39|448.99|451.57|449.17|451.2|448.8|0
1618484100000|2021-04-15 10:55:00|451.2|448.8|450.63|448.23|451.39|448.99|450.63|448.23|0
1618484400000|2021-04-15 11:00:00|450.82|448.42|451.57|449.17|451.57|449.17|450.63|448.23|0
1618484700000|2021-04-15 11:05:00|451.95|449.55|451.95|449.55|452.14|449.74|451.76|449.36|0
1618485000000|2021-04-15 11:10:00|452.04|449.64|452.7|450.3|452.7|450.3|451.95|449.55|0
1618485300000|2021-04-15 11:15:00|452.89|450.49|452.51|450.11|453.26|450.86|452.51|450.11|0
1618485600000|2021-04-15 11:20:00|452.7|450.3|452.89|450.49|452.89|450.49|452.32|449.92|0
1618485900000|2021-04-15 11:25:00|453.07|450.67|452.7|450.3|453.07|450.67|452.7|450.3|0
1618486200000|2021-04-15 11:30:00|452.88|450.48|453.26|450.86|453.26|450.86|452.69|450.29|0
1618486500000|2021-04-15 11:35:00|453.07|450.67|453.07|450.67|453.26|450.86|453.07|450.67|0
1618486800000|2021-04-15 11:40:00|452.88|450.48|451.37|448.97|453.07|450.67|451.37|448.97|0
1618487100000|2021-04-15 11:45:00|451.19|448.79|449.68|447.28|451.94|449.54|449.68|447.28|0
1618487400000|2021-04-15 11:50:00|449.49|447.09|449.68|447.28|450.24|447.84|449.31|446.91|0
1618487700000|2021-04-15 11:55:00|449.49|447.09|449.12|446.72|449.78|447.38|449.12|446.72|0
1618488000000|2021-04-15 12:00:00|448.93|446.53|449.49|447.09|449.49|447.09|448.74|446.34|0
1618488300000|2021-04-15 12:05:00|449.3|446.9|448.93|446.53|449.49|447.09|448.74|446.34|0
1618488600000|2021-04-15 12:10:00|448.74|446.34|448.18|445.78|449.11|446.71|448.18|445.78|0
1618488900000|2021-04-15 12:15:00|448.36|445.96|447.42|445.02|448.36|445.96|446.68|444.28|0
1618489200000|2021-04-15 12:20:00|447.61|445.21|447.99|445.59|448.36|445.96|447.24|444.84|0
1618489500000|2021-04-15 12:25:00|448.17|445.77|448.64|446.24|448.64|446.24|447.8|445.4|0
1618489800000|2021-04-15 12:30:00|448.46|446.06|446.49|444.09|448.46|446.06|445.74|443.34|0
1618490100000|2021-04-15 12:35:00|446.3|443.9|447.61|445.21|448.36|445.96|446.11|443.71|0
1618490400000|2021-04-15 12:40:00|447.8|445.4|447.79|445.39|448.54|446.14|447.42|445.02|0
1618490700000|2021-04-15 12:45:00|447.98|445.58|448.09|445.69|448.65|446.25|447.23|444.83|0
1618491000000|2021-04-15 12:50:00|448.28|445.88|448.65|446.25|448.84|446.44|448.27|445.87|0
1618491300000|2021-04-15 12:55:00|448.84|446.44|448.46|446.06|449.4|447|448.27|445.87|0
1618491600000|2021-04-15 13:00:00|448.27|445.87|448.83|446.43|449.02|446.62|447.9|445.5|0
1618491900000|2021-04-15 13:05:00|449.02|446.62|449.96|447.56|450.52|448.12|448.83|446.43|0
1618492200000|2021-04-15 13:10:00|450.15|447.75|448.64|446.24|450.15|447.75|448.64|446.24|0
1618492500000|2021-04-15 13:15:00|448.83|446.43|448.64|446.24|449.02|446.62|448.27|445.87|0
1618492800000|2021-04-15 13:20:00|448.46|446.06|449.96|447.56|450.14|447.74|448.27|445.87|0
1618493100000|2021-04-15 13:25:00|450.14|447.74|448.64|446.24|450.14|447.74|448.64|446.24|0
1618493400000|2021-04-15 13:30:00|448.45|446.05|447.14|444.74|448.64|446.24|444.15|441.75|0
1618493700000|2021-04-15 13:35:00|446.77|444.37|446.39|443.99|446.95|444.55|445.83|443.43|0
1618494000000|2021-04-15 13:40:00|446.02|443.62|447.89|445.49|448.08|445.68|444.9|442.5|0
1618494300000|2021-04-15 13:45:00|447.51|445.11|447.33|444.93|447.89|445.49|446.39|443.99|0
1618494600000|2021-04-15 13:50:00|446.76|444.36|447.14|444.74|447.89|445.49|446.02|443.62|0
1618494900000|2021-04-15 13:55:00|446.95|444.55|447.32|444.92|449.01|446.61|446.95|444.55|0
1618495200000|2021-04-15 14:00:00|446.95|444.55|446.76|444.36|447.89|445.49|446.57|444.17|0
1618495500000|2021-04-15 14:05:00|446.39|443.99|448.07|445.67|448.63|446.23|446.39|443.99|0
1618495800000|2021-04-15 14:10:00|447.88|445.48|445.64|443.24|448.26|445.86|445.45|443.05|0
1618496100000|2021-04-15 14:15:00|445.26|442.86|445.08|442.68|446.2|443.8|443.4|441|0
1618496400000|2021-04-15 14:20:00|444.52|442.12|444.14|441.74|444.7|442.3|443.21|440.81|0
1618496700000|2021-04-15 14:25:00|443.95|441.55|442.65|440.25|444.7|442.3|442.65|440.25|0
1618497000000|2021-04-15 14:30:00|442.28|439.88|439.12|436.72|442.28|439.88|438.19|435.79|0
1618497300000|2021-04-15 14:35:00|439.3|436.9|440.04|437.64|440.42|438.02|439.12|436.72|0
1618497600000|2021-04-15 14:40:00|440.23|437.83|438.56|436.16|440.23|437.83|438.37|435.97|0
1618497900000|2021-04-15 14:45:00|438.93|436.53|440.04|437.64|440.23|437.83|438.93|436.53|0
1618498200000|2021-04-15 14:50:00|439.86|437.46|440.23|437.83|441.16|438.76|439.67|437.27|0
1618498500000|2021-04-15 14:55:00|440.04|437.64|439.85|437.45|440.6|438.2|439.48|437.08|0
1618498800000|2021-04-15 15:00:00|439.3|436.9|436.52|434.12|439.67|437.27|435.78|433.38|0
1618499100000|2021-04-15 15:05:00|436.7|434.3|436.89|434.49|436.89|434.49|435.96|433.56|0
1618499400000|2021-04-15 15:10:00|437.07|434.67|438.74|436.34|438.74|436.34|436.7|434.3|0
1618499700000|2021-04-15 15:15:00|438.55|436.15|439.48|437.08|439.66|437.26|438.55|436.15|0
1618500000000|2021-04-15 15:20:00|439.66|437.26|440.22|437.82|440.22|437.82|439.11|436.71|0
1618500300000|2021-04-15 15:25:00|440.59|438.19|441.13|438.73|441.5|439.1|439.45|437.05|0
1618500600000|2021-04-15 15:30:00|441.31|438.91|440.75|438.35|441.31|438.91|440.2|437.8|0
1618500900000|2021-04-15 15:35:00|440.57|438.17|440.57|438.17|441.13|438.73|440.38|437.98|0
1618501200000|2021-04-15 15:40:00|440.75|438.35|440.75|438.35|441.87|439.47|440.57|438.17|0
1618501500000|2021-04-15 15:45:00|440.57|438.17|440.01|437.61|440.75|438.35|439.63|437.23|0
1618501800000|2021-04-15 15:50:00|439.82|437.42|439.63|437.23|440.19|437.79|439.63|437.23|0
1618502100000|2021-04-15 15:55:00|439.82|437.42|439.82|437.42|440.38|437.98|439.63|437.23|0
1618502400000|2021-04-15 16:00:00|439.63|437.23|440.56|438.16|440.56|438.16|439.45|437.05|0
1618502700000|2021-04-15 16:05:00|440.19|437.79|437.96|435.56|440.38|437.98|437.77|435.37|0
1618503000000|2021-04-15 16:10:00|437.77|435.37|437.77|435.37|438.51|436.11|437.59|435.19|0
1618503300000|2021-04-15 16:15:00|437.96|435.56|437.58|435.18|437.96|435.56|437.03|434.63|0
1618503600000|2021-04-15 16:20:00|437.4|435|436.84|434.44|438.33|435.93|436.66|434.26|0
1618503900000|2021-04-15 16:25:00|436.66|434.26|437.03|434.63|437.21|434.81|436.66|434.26|0
1618504200000|2021-04-15 16:30:00|436.84|434.44|436.28|433.88|437.03|434.63|435.91|433.51|0
1618504500000|2021-04-15 16:35:00|436.1|433.7|435.36|432.96|436.28|433.88|434.99|432.59|0
1618504800000|2021-04-15 16:40:00|435.17|432.77|434.8|432.4|435.54|433.14|434.43|432.03|0
1618505100000|2021-04-15 16:45:00|434.61|432.21|435.35|432.95|435.54|433.14|434.61|432.21|0
1618505400000|2021-04-15 16:50:00|435.17|432.77|434.06|431.66|435.17|432.77|433.87|431.47|0
1618505700000|2021-04-15 16:55:00|434.24|431.84|434.35|431.95|434.35|431.95|433.43|431.03|0
1618506000000|2021-04-15 17:00:00|434.17|431.77|435.09|432.69|436.01|433.61|433.8|431.4|0
1618506300000|2021-04-15 17:05:00|435.27|432.87|437.68|435.28|437.86|435.46|435.09|432.69|0
1618506600000|2021-04-15 17:10:00|437.49|435.09|437.86|435.46|438.04|435.64|437.12|434.72|0
1618506900000|2021-04-15 17:15:00|438.04|435.64|437.12|434.72|438.04|435.64|436.75|434.35|0
1618507200000|2021-04-15 17:20:00|437.3|434.9|436.38|433.98|437.86|435.46|436.19|433.79|0
1618507500000|2021-04-15 17:25:00|436.19|433.79|436.56|434.16|436.75|434.35|435.82|433.42|0
1618507800000|2021-04-15 17:30:00|436.38|433.98|436|433.6|436.75|434.35|435.45|433.05|0
1618508100000|2021-04-15 17:35:00|435.82|433.42|435.26|432.86|436.19|433.79|435.26|432.86|0
1618508400000|2021-04-15 17:40:00|435.08|432.68|434.34|431.94|435.45|433.05|434.34|431.94|0
1618508700000|2021-04-15 17:45:00|434.52|432.12|435.26|432.86|435.63|433.23|434.52|432.12|0
1618509000000|2021-04-15 17:50:00|435.45|433.05|436|433.6|436.74|434.34|435.45|433.05|0
1618509300000|2021-04-15 17:55:00|435.81|433.41|435.81|433.41|436.37|433.97|434.71|432.31|0
1618509600000|2021-04-15 18:00:00|435.63|433.23|434.52|432.12|436.37|433.97|434.52|432.12|0
1618509900000|2021-04-15 18:05:00|434.34|431.94|436.55|434.15|436.55|434.15|433.78|431.38|0
1618510200000|2021-04-15 18:10:00|436.37|433.97|436.92|434.52|436.92|434.52|435.81|433.41|0
1618510500000|2021-04-15 18:15:00|436.73|434.33|435.62|433.22|436.73|434.33|434.52|432.12|0
1618510800000|2021-04-15 18:20:00|435.44|433.04|435.25|432.85|435.81|433.41|434.89|432.49|0
1618511100000|2021-04-15 18:25:00|435.17|432.77|434.33|431.93|435.25|432.85|434.15|431.75|0
1618511400000|2021-04-15 18:30:00|433.96|431.56|433.96|431.56|435.44|433.04|433.22|430.82|0
1618511700000|2021-04-15 18:35:00|434.14|431.74|433.96|431.56|434.33|431.93|433.77|431.37|0
1618512000000|2021-04-15 18:40:00|434.14|431.74|435.06|432.66|435.07|432.67|434.14|431.74|0
1618512300000|2021-04-15 18:45:00|435.25|432.85|436.17|433.77|436.54|434.14|434.7|432.3|0
1618512600000|2021-04-15 18:50:00|435.99|433.59|436.36|433.96|436.36|433.96|435.25|432.85|0
1618512900000|2021-04-15 18:55:00|436.54|434.14|436.35|433.95|437.47|435.07|435.8|433.4|0
1618513200000|2021-04-15 19:00:00|436.54|434.14|435.24|432.84|436.72|434.32|435.24|432.84|0
1618513500000|2021-04-15 19:05:00|435.06|432.66|436.91|434.51|436.91|434.51|435.06|432.66|0
1618513800000|2021-04-15 19:10:00|437.09|434.69|438.02|435.62|439.5|437.1|436.91|434.51|0
1618514100000|2021-04-15 19:15:00|437.83|435.43|436.06|433.66|438.39|435.99|435.87|433.47|0
1618514400000|2021-04-15 19:20:00|435.87|433.47|438.1|435.7|438.29|435.89|435.69|433.29|0
1618514700000|2021-04-15 19:25:00|437.73|435.33|438.28|435.88|438.66|436.26|437.36|434.96|0
1618515000000|2021-04-15 19:30:00|438.1|435.7|436.61|434.21|438.28|435.88|436.24|433.84|0
1618515300000|2021-04-15 19:35:00|436.24|433.84|435.13|432.73|436.98|434.58|434.94|432.54|0
1618515600000|2021-04-15 19:40:00|434.94|432.54|432.73|430.33|436.06|433.66|432.73|430.33|0
1618515900000|2021-04-15 19:45:00|432.54|430.14|431.8|429.4|433.1|430.7|429.59|427.19|0
1618516200000|2021-04-15 19:50:00|431.99|429.59|433.09|430.69|433.46|431.06|430.33|427.93|0
1618516500000|2021-04-15 19:55:00|432.72|430.32|432.91|430.51|434.2|431.8|431.99|429.59|0
1618516800000|2021-04-15 20:00:00|431.99|429.59|431.62|429.22|432.54|430.14|431.43|429.03|0
1618517100000|2021-04-15 20:05:00|431.98|429.58|431.98|429.58|432.16|429.76|431.98|429.58|0
1618517400000|2021-04-15 20:10:00|432.16|429.76|433.47|431.07|433.82|431.42|431.98|429.58|0
1618517700000|2021-04-15 20:15:00|433.54|430.74|432.92|430.12|433.56|430.76|432.68|429.88|0
1618518000000|2021-04-15 20:20:00|432.97|430.17|433.21|430.41|433.29|430.49|432.84|430.04|0
1618518300000|2021-04-15 20:25:00|433.18|430.38|433.18|430.38|433.46|430.66|433.13|430.33|0
1618518600000|2021-04-15 20:30:00|433.19|430.39|433.19|430.39|433.74|430.94|433|430.2|0
1618518900000|2021-04-15 20:35:00|433|430.2|432.08|429.28|433.19|430.39|432.08|429.28|0
1618519200000|2021-04-15 20:40:00|431.9|429.1|433.37|430.57|433.37|430.57|431.71|428.91|0
1618519500000|2021-04-15 20:45:00|433.55|430.75|432.45|429.65|433.55|430.75|432.45|429.65|0
1618519800000|2021-04-15 20:50:00|432.63|429.83|433.37|430.57|434.11|431.31|432.63|429.83|0
1618520100000|2021-04-15 20:55:00|433.55|430.75|432.72|429.92|433.55|430.75|432.44|429.64|0
1618520400000|2021-04-15 21:00:00|432.83|430.03|432.55|429.75|432.83|430.03|432.34|429.54|0
1618520700000|2021-04-15 21:05:00|432.53|429.73|431.97|429.17|432.53|429.73|431.7|428.9|0
1618521000000|2021-04-15 21:10:00|431.86|429.06|431.86|429.06|432.04|429.24|431.81|429.01|0
1618521300000|2021-04-15 21:15:00|431.94|429.14|432.04|429.24|432.04|429.24|431.94|429.14|0
1618521600000|2021-04-15 21:20:00|432.07|429.27|432.12|429.32|432.15|429.35|431.92|429.12|0
1618521900000|2021-04-15 21:25:00|432.15|429.35|432.15|429.35|432.2|429.4|432.15|429.35|0
1618522200000|2021-04-15 21:30:00|432.23|429.43|432.2|429.4|432.28|429.48|432.17|429.37|0
1618522500000|2021-04-15 21:35:00|432.23|429.43|432.02|429.22|432.25|429.45|432.02|429.22|0
1618522800000|2021-04-15 21:40:00|432.04|429.24|432.12|429.32|432.12|429.32|432.04|429.24|0
1618523100000|2021-04-15 21:45:00|432.09|429.29|432.06|429.26|432.17|429.37|432.01|429.21|0
1618523400000|2021-04-15 21:50:00|432.09|429.29|432.03|429.23|432.09|429.29|432.03|429.23|0
1618523700000|2021-04-15 21:55:00|432.06|429.26|432.2|429.4|432.2|429.4|432.01|429.21|0
1618524000000|2021-04-15 22:00:00|432.98|430.18|433.44|430.64|434|431.2|432.98|430.18|0
1618524300000|2021-04-15 22:05:00|433.26|430.46|433.07|430.27|433.63|430.83|432.89|430.09|0
1618524600000|2021-04-15 22:10:00|433.26|430.46|432.33|429.53|433.26|430.46|431.96|429.16|0
1618524900000|2021-04-15 22:15:00|432.15|429.35|432.15|429.35|432.24|429.44|431.96|429.16|0
1618525200000|2021-04-15 22:20:00|432.06|429.26|432.51|429.71|432.7|429.9|431.96|429.16|0
1618525500000|2021-04-15 22:25:00|432.33|429.53|432.33|429.53|432.51|429.71|432.33|429.53|0
1618525800000|2021-04-15 22:30:00|432.51|429.71|432.79|429.99|432.79|429.99|432.33|429.53|0
1618526100000|2021-04-15 22:35:00|432.7|429.9|432.88|430.08|433.06|430.26|432.7|429.9|0
1618526400000|2021-04-15 22:40:00|432.69|429.89|432.88|430.08|432.88|430.08|432.69|429.89|0
1618526700000|2021-04-15 22:45:00|432.69|429.89|432.51|429.71|432.88|430.08|432.51|429.71|0
1618527000000|2021-04-15 22:50:00|432.32|429.52|432.32|429.52|432.51|429.71|432.32|429.52|0
1618527300000|2021-04-15 22:55:00|432.51|429.71|432.69|429.89|432.69|429.89|432.51|429.71|0
1618527600000|2021-04-15 23:00:00|432.51|429.71|432.5|429.7|432.51|429.71|432.32|429.52|0
1618527900000|2021-04-15 23:05:00|432.6|429.8|432.5|429.7|432.69|429.89|432.5|429.7|0
1618528200000|2021-04-15 23:10:00|432.32|429.52|432.5|429.7|432.5|429.7|432.32|429.52|0
1618528500000|2021-04-15 23:15:00|432.13|429.33|432.32|429.52|432.5|429.7|432.13|429.33|0
1618528800000|2021-04-15 23:20:00|432.13|429.33|432.13|429.33|432.23|429.43|431.95|429.15|0
1618529100000|2021-04-15 23:25:00|432.32|429.52|432.13|429.33|432.32|429.52|432.13|429.33|0
1618529400000|2021-04-15 23:30:00|432.31|429.51|431.95|429.15|432.31|429.51|431.95|429.15|0
1618529700000|2021-04-15 23:35:00|431.76|428.96|432.31|429.51|432.31|429.51|431.76|428.96|0
1618530000000|2021-04-15 23:40:00|432.13|429.33|432.31|429.51|432.41|429.61|432.13|429.33|0
1618530300000|2021-04-15 23:45:00|432.41|429.61|431.76|428.96|432.5|429.7|431.76|428.96|0
1618530600000|2021-04-15 23:50:00|431.94|429.14|432.31|429.51|432.31|429.51|431.57|428.77|0
1618530900000|2021-04-15 23:55:00|432.12|429.32|432.49|429.69|432.68|429.88|432.12|429.32|0
1618531200000|2021-04-16 00:00:00|432.68|429.88|433.23|430.43|434.06|431.26|432.49|429.69|0
1618531500000|2021-04-16 00:05:00|433.41|430.61|434.15|431.35|434.15|431.35|433.23|430.43|0
1618531800000|2021-04-16 00:10:00|433.97|431.17|435.07|432.27|435.07|432.27|433.97|431.17|0
1618532100000|2021-04-16 00:15:00|434.89|432.09|434.52|431.72|435.44|432.64|434.33|431.53|0
1618532400000|2021-04-16 00:20:00|434.33|431.53|435.44|432.64|435.63|432.83|434.33|431.53|0
1618532700000|2021-04-16 00:25:00|435.63|432.83|436.37|433.57|436.92|434.12|435.44|432.64|0
1618533000000|2021-04-16 00:30:00|436.18|433.38|435.62|432.82|436.37|433.57|435.07|432.27|0
1618533300000|2021-04-16 00:35:00|435.44|432.64|435.62|432.82|435.81|433.01|434.88|432.08|0
1618533600000|2021-04-16 00:40:00|435.44|432.64|435.44|432.64|436.18|433.38|435.25|432.45|0
1618533900000|2021-04-16 00:45:00|435.25|432.45|437.1|434.3|437.1|434.3|435.25|432.45|0
1618534200000|2021-04-16 00:50:00|436.92|434.12|436.73|433.93|437.29|434.49|436.55|433.75|0
1618534500000|2021-04-16 00:55:00|436.92|434.12|436.73|433.93|437.47|434.67|436.73|433.93|0
1618534800000|2021-04-16 01:00:00|436.92|434.12|436.54|433.74|437.1|434.3|436.54|433.74|0
1618535100000|2021-04-16 01:05:00|436.73|433.93|436.91|434.11|437.66|434.86|436.36|433.56|0
1618535400000|2021-04-16 01:10:00|436.73|433.93|436.91|434.11|436.91|434.11|436.36|433.56|0
1618535700000|2021-04-16 01:15:00|436.73|433.93|437.47|434.67|437.47|434.67|436.54|433.74|0
1618536000000|2021-04-16 01:20:00|437.28|434.48|437.47|434.67|437.47|434.67|436.91|434.11|0
1618536300000|2021-04-16 01:25:00|437.28|434.48|437.84|435.04|438.21|435.41|437.28|434.48|0
1618536600000|2021-04-16 01:30:00|437.65|434.85|437.28|434.48|437.84|435.04|437.09|434.29|0
1618536900000|2021-04-16 01:35:00|437.09|434.29|436.17|433.37|437.28|434.48|435.98|433.18|0
1618537200000|2021-04-16 01:40:00|436.35|433.55|437.65|434.85|437.65|434.85|436.16|433.36|0
1618537500000|2021-04-16 01:45:00|437.83|435.03|436.53|433.73|437.83|435.03|436.53|433.73|0
1618537800000|2021-04-16 01:50:00|436.35|433.55|436.9|434.1|437.27|434.47|436.16|433.36|0
1618538100000|2021-04-16 01:55:00|436.72|433.92|436.53|433.73|436.9|434.1|436.35|433.55|0
1618538400000|2021-04-16 02:00:00|436.35|433.55|437.09|434.29|437.64|434.84|436.35|433.55|0
1618538700000|2021-04-16 02:05:00|437.27|434.47|438.57|435.77|438.57|435.77|437.27|434.47|0
1618539000000|2021-04-16 02:10:00|438.38|435.58|437.64|434.84|438.75|435.95|437.64|434.84|0
1618539300000|2021-04-16 02:15:00|437.83|435.03|437.45|434.65|438.01|435.21|437.08|434.28|0
1618539600000|2021-04-16 02:20:00|437.64|434.84|437.27|434.47|437.64|434.84|437.08|434.28|0
1618539900000|2021-04-16 02:25:00|437.45|434.65|437.64|434.84|437.82|435.02|437.27|434.47|0
1618540200000|2021-04-16 02:30:00|437.45|434.65|437.64|434.84|438.01|435.21|437.45|434.65|0
1618540500000|2021-04-16 02:35:00|437.45|434.65|437.45|434.65|437.82|435.02|436.89|434.09|0
1618540800000|2021-04-16 02:40:00|437.26|434.46|438|435.2|438.19|435.39|437.26|434.46|0
1618541100000|2021-04-16 02:45:00|437.82|435.02|437.63|434.83|438|435.2|437.45|434.65|0
1618541400000|2021-04-16 02:50:00|438|435.2|438|435.2|438.37|435.57|437.63|434.83|0
1618541700000|2021-04-16 02:55:00|438.19|435.39|437.82|435.02|438.37|435.57|437.82|435.02|0
1618542000000|2021-04-16 03:00:00|437.63|434.83|437.26|434.46|437.63|434.83|437.26|434.46|0
1618542300000|2021-04-16 03:05:00|437.44|434.64|437.44|434.64|437.81|435.01|437.26|434.46|0
1618542600000|2021-04-16 03:10:00|437.63|434.83|437.81|435.01|438.18|435.38|437.63|434.83|0
1618542900000|2021-04-16 03:15:00|438|435.2|437.25|434.45|438|435.2|437.25|434.45|0
1618543200000|2021-04-16 03:20:00|437.07|434.27|436.7|433.9|437.25|434.45|436.7|433.9|0
1618543500000|2021-04-16 03:25:00|436.51|433.71|436.88|434.08|437.07|434.27|436.51|433.71|0
1618543800000|2021-04-16 03:30:00|436.79|433.99|436.88|434.08|436.88|434.08|436.51|433.71|0
1618544100000|2021-04-16 03:35:00|436.69|433.89|437.06|434.26|437.07|434.27|436.69|433.89|0
1618544400000|2021-04-16 03:40:00|436.88|434.08|437.06|434.26|437.43|434.63|436.79|433.99|0
1618544700000|2021-04-16 03:45:00|437.25|434.45|437.62|434.82|437.8|435|437.25|434.45|0
1618545000000|2021-04-16 03:50:00|437.43|434.63|437.62|434.82|437.8|435|437.43|434.63|0
1618545300000|2021-04-16 03:55:00|437.43|434.63|437.8|435|437.8|435|437.43|434.63|0
1618545600000|2021-04-16 04:00:00|437.62|434.82|437.43|434.63|437.99|435.19|437.43|434.63|0
1618545900000|2021-04-16 04:05:00|437.24|434.44|437.43|434.63|437.61|434.81|437.24|434.44|0
1618546200000|2021-04-16 04:10:00|437.52|434.72|437.43|434.63|437.8|435|437.43|434.63|0
1618546500000|2021-04-16 04:15:00|437.61|434.81|437.61|434.81|437.61|434.81|437.43|434.63|0
1618546800000|2021-04-16 04:20:00|437.43|434.63|437.43|434.63|437.43|434.63|437.24|434.44|0
1618547100000|2021-04-16 04:25:00|437.24|434.44|436.87|434.07|437.24|434.44|436.68|433.88|0
1618547400000|2021-04-16 04:30:00|436.68|433.88|436.31|433.51|436.68|433.88|436.31|433.51|0
1618547700000|2021-04-16 04:35:00|436.13|433.33|437.24|434.44|437.42|434.62|436.13|433.33|0
1618548000000|2021-04-16 04:40:00|437.05|434.25|437.05|434.25|437.24|434.44|437.05|434.25|0
1618548300000|2021-04-16 04:45:00|436.86|434.06|436.49|433.69|436.86|434.06|436.49|433.69|0
1618548600000|2021-04-16 04:50:00|436.68|433.88|435.94|433.14|436.68|433.88|435.94|433.14|0
1618548900000|2021-04-16 04:55:00|436.12|433.32|435.38|432.58|436.31|433.51|435.38|432.58|0
1618549200000|2021-04-16 05:00:00|435.56|432.76|435.19|432.39|435.75|432.95|435.01|432.21|0
1618549500000|2021-04-16 05:05:00|435.01|432.21|435.56|432.76|435.56|432.76|434.82|432.02|0
1618549800000|2021-04-16 05:10:00|435.75|432.95|436.12|433.32|436.3|433.5|435.75|432.95|0
1618550100000|2021-04-16 05:15:00|435.75|432.95|436.3|433.5|436.49|433.69|435.75|432.95|0
1618550400000|2021-04-16 05:20:00|436.21|433.41|436.11|433.31|436.3|433.5|435.93|433.13|0
1618550700000|2021-04-16 05:25:00|435.93|433.13|436.85|434.05|436.85|434.05|435.93|433.13|0
1618551000000|2021-04-16 05:30:00|436.67|433.87|436.85|434.05|437.04|434.24|436.48|433.68|0
1618551300000|2021-04-16 05:35:00|436.48|433.68|435.19|432.39|436.58|433.78|435.19|432.39|0
1618551600000|2021-04-16 05:40:00|435|432.2|435|432.2|435.56|432.76|435|432.2|0
1618551900000|2021-04-16 05:45:00|434.81|432.01|435.55|432.75|435.55|432.75|434.81|432.01|0
1618552200000|2021-04-16 05:50:00|435.74|432.94|435|432.2|435.92|433.12|434.81|432.01|0
1618552500000|2021-04-16 05:55:00|434.81|432.01|435.37|432.57|435.55|432.75|434.44|431.64|0
1618552800000|2021-04-16 06:00:00|435.55|432.75|436.11|433.31|436.48|433.68|435.55|432.75|0
1618553100000|2021-04-16 06:05:00|435.92|433.12|436.29|433.49|436.48|433.68|435.55|432.75|0
1618553400000|2021-04-16 06:10:00|436.47|433.67|436.29|433.49|436.85|434.05|435.92|433.12|0
1618553700000|2021-04-16 06:15:00|436.47|433.67|436.84|434.04|437.03|434.23|436.29|433.49|0
1618554000000|2021-04-16 06:20:00|436.66|433.86|437.4|434.6|437.58|434.78|436.66|433.86|0
1618554300000|2021-04-16 06:25:00|437.21|434.41|437.77|434.97|437.95|435.15|436.47|433.67|0
1618554600000|2021-04-16 06:30:00|437.95|435.15|437.86|435.06|438.33|435.53|437.77|434.97|0
1618554900000|2021-04-16 06:35:00|437.95|435.15|437.4|434.6|437.95|435.15|437.21|434.41|0
1618555200000|2021-04-16 06:40:00|437.39|434.59|437.39|434.59|437.77|434.97|437.21|434.41|0
1618555500000|2021-04-16 06:45:00|437.58|434.78|437.02|434.22|437.58|434.78|436.84|434.04|0
1618555800000|2021-04-16 06:50:00|437.12|434.32|437.21|434.41|437.58|434.78|436.93|434.13|0
1618556100000|2021-04-16 06:55:00|437.39|434.59|437.39|434.59|437.95|435.15|437.21|434.41|0
1618556400000|2021-04-16 07:00:00|437.58|434.78|438.15|435.35|438.69|435.89|437.02|434.22|0
1618556700000|2021-04-16 07:05:00|437.95|435.55|435.91|433.51|438.13|435.73|435.73|433.33|0
1618557000000|2021-04-16 07:10:00|435.73|433.33|435.36|432.96|435.73|433.33|434.99|432.59|0
1618557300000|2021-04-16 07:15:00|435.17|432.77|435.36|432.96|435.91|433.51|434.8|432.4|0
1618557600000|2021-04-16 07:20:00|435.45|433.05|433.88|431.48|435.54|433.14|433.88|431.48|0
1618557900000|2021-04-16 07:25:00|433.7|431.3|434.43|432.03|434.43|432.03|433.33|430.93|0
1618558200000|2021-04-16 07:30:00|434.25|431.85|434.8|432.4|435.17|432.77|434.25|431.85|0
1618558500000|2021-04-16 07:35:00|434.98|432.58|434.8|432.4|435.17|432.77|434.8|432.4|0
1618558800000|2021-04-16 07:40:00|434.98|432.58|436.27|433.87|436.27|433.87|434.43|432.03|0
1618559100000|2021-04-16 07:45:00|436.09|433.69|435.53|433.13|436.64|434.24|435.53|433.13|0
1618559400000|2021-04-16 07:50:00|435.72|433.32|435.35|432.95|435.72|433.32|435.35|432.95|0
1618559700000|2021-04-16 07:55:00|435.53|433.13|436.09|433.69|436.46|434.06|435.35|432.95|0
1618560000000|2021-04-16 08:00:00|435.9|433.5|436.27|433.87|437.38|434.98|435.9|433.5|0
1618560300000|2021-04-16 08:05:00|436.09|433.69|435.53|433.13|436.09|433.69|435.35|432.95|0
1618560600000|2021-04-16 08:10:00|435.35|432.95|435.53|433.13|435.71|433.31|435.16|432.76|0
1618560900000|2021-04-16 08:15:00|435.71|433.31|435.71|433.31|435.71|433.31|434.79|432.39|0
1618561200000|2021-04-16 08:20:00|435.9|433.5|435.9|433.5|436.45|434.05|435.34|432.94|0
1618561500000|2021-04-16 08:25:00|436.08|433.68|436.26|433.86|436.27|433.87|435.9|433.5|0
1618561800000|2021-04-16 08:30:00|436.45|434.05|437|434.6|437|434.6|436.26|433.86|0
1618562100000|2021-04-16 08:35:00|436.82|434.42|436.45|434.05|437|434.6|436.45|434.05|0
1618562400000|2021-04-16 08:40:00|436.63|434.23|436.26|433.86|436.82|434.42|436.08|433.68|0
1618562700000|2021-04-16 08:45:00|436.45|434.05|435.52|433.12|436.45|434.05|435.43|433.03|0
1618563000000|2021-04-16 08:50:00|435.34|432.94|435.34|432.94|435.52|433.12|435.34|432.94|0
1618563300000|2021-04-16 08:55:00|435.52|433.12|434.78|432.38|435.52|433.12|434.78|432.38|0
1618563600000|2021-04-16 09:00:00|434.97|432.57|435.15|432.75|435.52|433.12|434.78|432.38|0
1618563900000|2021-04-16 09:05:00|434.78|432.38|434.78|432.38|435.52|433.12|434.59|432.19|0
1618564200000|2021-04-16 09:10:00|434.59|432.19|434.22|431.82|435.15|432.75|434.04|431.64|0
1618564500000|2021-04-16 09:15:00|434.04|431.64|434.78|432.38|434.78|432.38|433.86|431.46|0
1618564800000|2021-04-16 09:20:00|434.96|432.56|434.22|431.82|435.51|433.11|434.22|431.82|0
1618565100000|2021-04-16 09:25:00|434.04|431.64|433.67|431.27|434.41|432.01|433.67|431.27|0
1618565400000|2021-04-16 09:30:00|433.85|431.45|433.3|430.9|433.85|431.45|432.66|430.26|0
1618565700000|2021-04-16 09:35:00|433.11|430.71|432.38|429.98|433.11|430.71|432.01|429.61|0
1618566000000|2021-04-16 09:40:00|432.56|430.16|431.64|429.24|432.84|430.44|431.27|428.87|0
1618566300000|2021-04-16 09:45:00|431.83|429.43|429.97|427.57|432.74|430.34|429.97|427.57|0
1618566600000|2021-04-16 09:50:00|429.79|427.39|429.97|427.57|430.34|427.94|429.05|426.65|0
1618566900000|2021-04-16 09:55:00|429.88|427.48|430.34|427.94|430.52|428.12|429.6|427.2|0
1618567200000|2021-04-16 10:00:00|430.52|428.12|430.89|428.49|431.07|428.67|430.15|427.75|0
1618567500000|2021-04-16 10:05:00|430.7|428.3|430.7|428.3|430.7|428.3|429.6|427.2|0
1618567800000|2021-04-16 10:10:00|431.07|428.67|430.88|428.48|431.25|428.85|430.7|428.3|0
1618568100000|2021-04-16 10:15:00|431.07|428.67|430.7|428.3|431.25|428.85|430.52|428.12|0
1618568400000|2021-04-16 10:20:00|430.88|428.48|431.07|428.67|431.07|428.67|430.33|427.93|0
1618568700000|2021-04-16 10:25:00|430.7|428.3|430.33|427.93|430.7|428.3|430.15|427.75|0
1618569000000|2021-04-16 10:30:00|430.7|428.3|430.51|428.11|430.7|428.3|430.14|427.74|0
1618569300000|2021-04-16 10:35:00|430.33|427.93|429.96|427.56|430.51|428.11|429.96|427.56|0
1618569600000|2021-04-16 10:40:00|430.14|427.74|430.51|428.11|430.69|428.29|430.05|427.65|0
1618569900000|2021-04-16 10:45:00|430.33|427.93|430.14|427.74|430.51|428.11|429.77|427.37|0
1618570200000|2021-04-16 10:50:00|429.96|427.56|430.14|427.74|430.32|427.92|429.77|427.37|0
1618570500000|2021-04-16 10:55:00|429.96|427.56|430.69|428.29|430.69|428.29|429.96|427.56|0
1618570800000|2021-04-16 11:00:00|430.87|428.47|430.51|428.11|431.06|428.66|430.51|428.11|0
1618571100000|2021-04-16 11:05:00|430.69|428.29|430.32|427.92|431.06|428.66|430.32|427.92|0
1618571400000|2021-04-16 11:10:00|430.5|428.1|429.22|426.82|430.5|428.1|429.22|426.82|0
1618571700000|2021-04-16 11:15:00|429.4|427|428.66|426.26|429.4|427|428.11|425.71|0
1618572000000|2021-04-16 11:20:00|428.58|426.18|429.03|426.63|429.03|426.63|428.48|426.08|0
1618572300000|2021-04-16 11:25:00|429.21|426.81|428.85|426.45|429.4|427|428.85|426.45|0
1618572600000|2021-04-16 11:30:00|428.66|426.26|428.84|426.44|429.4|427|428.66|426.26|0
1618572900000|2021-04-16 11:35:00|429.03|426.63|428.48|426.08|429.03|426.63|428.48|426.08|0
1618573200000|2021-04-16 11:40:00|428.66|426.26|428.66|426.26|429.03|426.63|428.47|426.07|0
1618573500000|2021-04-16 11:45:00|428.84|426.44|428.11|425.71|428.84|426.44|428.11|425.71|0
1618573800000|2021-04-16 11:50:00|427.92|425.52|427.74|425.34|428.11|425.71|427.74|425.34|0
1618574100000|2021-04-16 11:55:00|427.55|425.15|427.37|424.97|428.1|425.7|427.37|424.97|0
1618574400000|2021-04-16 12:00:00|427.92|425.52|426.64|424.24|427.92|425.52|425.9|423.5|0
1618574700000|2021-04-16 12:05:00|426.82|424.42|426.64|424.24|426.82|424.42|426.09|423.69|0
1618575000000|2021-04-16 12:10:00|426.27|423.87|425.17|422.77|426.63|424.23|425.17|422.77|0
1618575300000|2021-04-16 12:15:00|425.35|422.95|425.9|423.5|426.08|423.68|425.35|422.95|0
1618575600000|2021-04-16 12:20:00|426.08|423.68|425.9|423.5|426.82|424.42|425.72|423.32|0
1618575900000|2021-04-16 12:25:00|426.08|423.68|426.45|424.05|426.73|424.33|426.08|423.68|0
1618576200000|2021-04-16 12:30:00|426.26|423.86|426.08|423.68|426.63|424.23|425.71|423.31|0
1618576500000|2021-04-16 12:35:00|426.63|424.23|426.26|423.86|427.18|424.78|426.26|423.86|0
1618576800000|2021-04-16 12:40:00|426.08|423.68|427.18|424.78|427.18|424.78|426.08|423.68|0
1618577100000|2021-04-16 12:45:00|426.99|424.59|426.26|423.86|427.18|424.78|425.71|423.31|0
1618577400000|2021-04-16 12:50:00|426.44|424.04|425.71|423.31|426.63|424.23|425.62|423.22|0
1618577700000|2021-04-16 12:55:00|425.34|422.94|424.61|422.21|425.34|422.94|424.61|422.21|0
1618578000000|2021-04-16 13:00:00|424.98|422.58|424.98|422.58|425.34|422.94|424.71|422.31|0
1618578300000|2021-04-16 13:05:00|425.16|422.76|425.89|423.49|426.07|423.67|424.97|422.57|0
1618578600000|2021-04-16 13:10:00|426.44|424.04|427.17|424.77|427.35|424.95|426.25|423.85|0
1618578900000|2021-04-16 13:15:00|427.35|424.95|424.97|422.57|427.35|424.95|424.79|422.39|0
1618579200000|2021-04-16 13:20:00|425.15|422.75|424.42|422.02|425.89|423.49|424.42|422.02|0
1618579500000|2021-04-16 13:25:00|424.61|422.21|421.87|419.47|425.34|422.94|421.32|418.92|0
1618579800000|2021-04-16 13:30:00|421.14|418.74|425.67|423.27|426.4|424|421.14|418.74|0
1618580100000|2021-04-16 13:35:00|425.94|423.54|425.12|422.72|425.94|423.54|423.84|421.44|0
1618580400000|2021-04-16 13:40:00|425.3|422.9|426.03|423.63|426.58|424.18|425.12|422.72|0
1618580700000|2021-04-16 13:45:00|426.21|423.81|426.39|423.99|428.04|425.64|426.21|423.81|0
1618581000000|2021-04-16 13:50:00|426.21|423.81|430.98|428.58|430.98|428.58|426.21|423.81|0
1618581300000|2021-04-16 13:55:00|430.61|428.21|430.79|428.39|431.72|429.32|430.43|428.03|0
1618581600000|2021-04-16 14:00:00|430.98|428.58|428.96|426.56|433.19|430.79|428.96|426.56|0
1618581900000|2021-04-16 14:05:00|428.77|426.37|426.02|423.62|429.32|426.92|425.48|423.08|0
1618582200000|2021-04-16 14:10:00|425.84|423.44|426.75|424.35|427.3|424.9|425.84|423.44|0
1618582500000|2021-04-16 14:15:00|426.57|424.17|424.2|421.8|426.94|424.54|424.2|421.8|0
1618582800000|2021-04-16 14:20:00|424.38|421.98|425.84|423.44|426.02|423.62|424.01|421.61|0
1618583100000|2021-04-16 14:25:00|425.65|423.25|428.22|425.82|428.22|425.82|425.11|422.71|0
1618583400000|2021-04-16 14:30:00|427.48|425.08|428.4|426|429.13|426.73|426.2|423.8|0
1618583700000|2021-04-16 14:35:00|428.58|426.18|426.75|424.35|429.32|426.92|426.75|424.35|0
1618584000000|2021-04-16 14:40:00|426.2|423.8|426.02|423.62|427.11|424.71|425.47|423.07|0
1618584300000|2021-04-16 14:45:00|426.56|424.16|424.55|422.15|426.56|424.16|424.19|421.79|0
1618584600000|2021-04-16 14:50:00|424.74|422.34|425.28|422.88|426.2|423.8|424.74|422.34|0
1618584900000|2021-04-16 14:55:00|425.1|422.7|426.56|424.16|426.56|424.16|425.1|422.7|0
1618585200000|2021-04-16 15:00:00|426.01|423.61|426.56|424.16|427.84|425.44|425.46|423.06|0
1618585500000|2021-04-16 15:05:00|426.19|423.79|424.73|422.33|426.56|424.16|423.82|421.42|0
1618585800000|2021-04-16 15:10:00|425.1|422.7|426.92|424.52|426.92|424.52|424.55|422.15|0
1618586100000|2021-04-16 15:15:00|427.29|424.89|426.01|423.61|427.84|425.44|424.91|422.51|0
1618586400000|2021-04-16 15:20:00|426.19|423.79|426.37|423.97|426.74|424.34|425.28|422.88|0
1618586700000|2021-04-16 15:25:00|426.56|424.16|428.75|426.35|428.94|426.54|426.37|423.97|0
1618587000000|2021-04-16 15:30:00|428.2|425.8|428.02|425.62|428.75|426.35|427.47|425.07|0
1618587300000|2021-04-16 15:35:00|427.83|425.43|427.65|425.25|428.57|426.17|427.1|424.7|0
1618587600000|2021-04-16 15:40:00|427.83|425.43|428.75|426.35|429.67|427.27|427.65|425.25|0
1618587900000|2021-04-16 15:45:00|428.57|426.17|428.01|425.61|429.12|426.72|427.47|425.07|0
1618588200000|2021-04-16 15:50:00|428.2|425.8|429.46|427.06|430.01|427.61|426.9|424.5|0
1618588500000|2021-04-16 15:55:00|429.28|426.88|430.19|427.79|430.74|428.34|429.1|426.7|0
1618588800000|2021-04-16 16:00:00|430.01|427.61|429.1|426.7|430.01|427.61|428.55|426.15|0
1618589100000|2021-04-16 16:05:00|429.28|426.88|428.73|426.33|430.01|427.61|428.37|425.97|0
1618589400000|2021-04-16 16:10:00|428.55|426.15|428.18|425.78|429.28|426.88|428.18|425.78|0
1618589700000|2021-04-16 16:15:00|428|425.6|428.18|425.78|428.55|426.15|427.64|425.24|0
1618590000000|2021-04-16 16:20:00|428.36|425.96|427.27|424.87|428.55|426.15|427.09|424.69|0
1618590300000|2021-04-16 16:25:00|427.09|424.69|427.45|425.05|427.63|425.23|427.09|424.69|0
1618590600000|2021-04-16 16:30:00|427.63|425.23|427.45|425.05|428.36|425.96|427.09|424.69|0
1618590900000|2021-04-16 16:35:00|427.27|424.87|427.45|425.05|427.81|425.41|427.09|424.69|0
1618591200000|2021-04-16 16:40:00|427.63|425.23|427.08|424.68|427.81|425.41|427.08|424.68|0
1618591500000|2021-04-16 16:45:00|427.27|424.87|427.63|425.23|427.99|425.59|426.72|424.32|0
1618591800000|2021-04-16 16:50:00|427.81|425.41|429.09|426.69|430|427.6|427.81|425.41|0
1618592100000|2021-04-16 16:55:00|429.27|426.87|428.72|426.32|429.45|427.05|428.54|426.14|0
1618592400000|2021-04-16 17:00:00|428.9|426.5|429.63|427.23|429.63|427.23|428.72|426.32|0
1618592700000|2021-04-16 17:05:00|429.81|427.41|429.26|426.86|430|427.6|428.35|425.95|0
1618593000000|2021-04-16 17:10:00|429.08|426.68|429.63|427.23|429.81|427.41|429.08|426.68|0
1618593300000|2021-04-16 17:15:00|429.81|427.41|428.71|426.31|429.81|427.41|428.53|426.13|0
1618593600000|2021-04-16 17:20:00|428.53|426.13|429.44|427.04|429.44|427.04|428.53|426.13|0
1618593900000|2021-04-16 17:25:00|429.63|427.23|429.08|426.68|429.63|427.23|428.53|426.13|0
1618594200000|2021-04-16 17:30:00|428.89|426.49|429.08|426.68|429.44|427.04|428.71|426.31|0
1618594500000|2021-04-16 17:35:00|429.44|427.04|428.71|426.31|429.44|427.04|428.35|425.95|0
1618594800000|2021-04-16 17:40:00|428.89|426.49|428.16|425.76|429.26|426.86|428.16|425.76|0
1618595100000|2021-04-16 17:45:00|427.98|425.58|428.53|426.13|428.89|426.49|427.43|425.03|0
1618595400000|2021-04-16 17:50:00|428.71|426.31|429.07|426.67|429.25|426.85|428.34|425.94|0
1618595700000|2021-04-16 17:55:00|428.89|426.49|429.62|427.22|429.62|427.22|428.89|426.49|0
1618596000000|2021-04-16 18:00:00|429.8|427.4|426.7|424.3|430.17|427.77|426.7|424.3|0
1618596300000|2021-04-16 18:05:00|426.88|424.48|426.52|424.12|426.88|424.48|425.97|423.57|0
1618596600000|2021-04-16 18:10:00|426.34|423.94|425.79|423.39|426.52|424.12|424.88|422.48|0
1618596900000|2021-04-16 18:15:00|425.61|423.21|426.15|423.75|426.15|423.75|425.06|422.66|0
1618597200000|2021-04-16 18:20:00|426.25|423.85|425.43|423.03|426.7|424.3|425.06|422.66|0
1618597500000|2021-04-16 18:25:00|425.61|423.21|425.42|423.02|425.79|423.39|424.88|422.48|0
1618597800000|2021-04-16 18:30:00|425.24|422.84|424.33|421.93|425.42|423.02|424.33|421.93|0
1618598100000|2021-04-16 18:35:00|424.15|421.75|424.88|422.48|425.24|422.84|424.15|421.75|0
1618598400000|2021-04-16 18:40:00|424.7|422.3|423.97|421.57|425.06|422.66|423.61|421.21|0
1618598700000|2021-04-16 18:45:00|424.15|421.75|423.24|420.84|424.51|422.11|423.24|420.84|0
1618599000000|2021-04-16 18:50:00|423.42|421.02|422.7|420.3|423.42|421.02|422.34|419.94|0
1618599300000|2021-04-16 18:55:00|422.88|420.48|422.7|420.3|423.24|420.84|422.7|420.3|0
1618599600000|2021-04-16 19:00:00|422.52|420.12|423.78|421.38|423.78|421.38|421.79|419.39|0
1618599900000|2021-04-16 19:05:00|423.6|421.2|423.78|421.38|423.96|421.56|423.24|420.84|0
1618600200000|2021-04-16 19:10:00|423.96|421.56|423.06|420.66|424.51|422.11|422.88|420.48|0
1618600500000|2021-04-16 19:15:00|423.42|421.02|423.42|421.02|423.78|421.38|422.88|420.48|0
1618600800000|2021-04-16 19:20:00|423.24|420.84|421.88|419.48|423.96|421.56|421.88|419.48|0
1618601100000|2021-04-16 19:25:00|421.7|419.3|421.88|419.48|422.97|420.57|421.52|419.12|0
1618601400000|2021-04-16 19:30:00|421.7|419.3|422.06|419.66|422.79|420.39|421.7|419.3|0
1618601700000|2021-04-16 19:35:00|422.24|419.84|420.07|417.67|422.24|419.84|419.89|417.49|0
1618602000000|2021-04-16 19:40:00|419.89|417.49|420.97|418.57|421.88|419.48|419.53|417.13|0
1618602300000|2021-04-16 19:45:00|421.16|418.76|421.88|419.48|423.15|420.75|420.97|418.57|0
1618602600000|2021-04-16 19:50:00|420.61|418.21|423.33|420.93|423.87|421.47|419.17|416.77|0
1618602900000|2021-04-16 19:55:00|423.15|420.75|422.74|420.34|424.78|422.38|421.83|419.43|0
1618603200000|2021-04-16 20:00:00|423.28|420.88|423.83|421.43|424.38|421.98|423.1|420.7|0
1618603500000|2021-04-16 20:05:00|424.56|422.16|424.92|422.52|425.1|422.7|424.19|421.79|0
1618603800000|2021-04-16 20:10:00|424.74|422.34|425.65|423.25|426.01|423.61|424.19|421.79|0
1618815900000|2021-04-19 07:05:00|425.83|423.43|426.02|423.62|426.38|423.98|424.91|422.51|0
1618816200000|2021-04-19 07:10:00|425.83|423.43|424.36|421.96|425.83|423.43|424.36|421.96|0
1618816500000|2021-04-19 07:15:00|424.55|422.15|424.73|422.33|425.1|422.7|424.18|421.78|0
1618816800000|2021-04-19 07:20:00|424.91|422.51|425.28|422.88|426.2|423.8|424.91|422.51|0
1618817100000|2021-04-19 07:25:00|425.46|423.06|425.46|423.06|425.46|423.06|424.91|422.51|0
1618817400000|2021-04-19 07:30:00|425.28|422.88|424.54|422.14|425.46|423.06|424.54|422.14|0
1618817700000|2021-04-19 07:35:00|424.64|422.24|425.27|422.87|425.46|423.06|424.36|421.96|0
1618818000000|2021-04-19 07:40:00|425.46|423.06|425.27|422.87|425.46|423.06|425.09|422.69|0
1618818300000|2021-04-19 07:45:00|425.37|422.97|424.54|422.14|425.64|423.24|424.54|422.14|0
1618818600000|2021-04-19 07:50:00|424.72|422.32|424.35|421.95|424.72|422.32|423.8|421.4|0
1618818900000|2021-04-19 07:55:00|424.17|421.77|424.9|422.5|424.9|422.5|424.17|421.77|0
1618819200000|2021-04-19 08:00:00|424.72|422.32|423.8|421.4|424.72|422.32|423.25|420.85|0
1618819500000|2021-04-19 08:05:00|423.62|421.22|422.88|420.48|423.62|421.22|422.34|419.94|0
1618819800000|2021-04-19 08:10:00|422.7|420.3|422.33|419.93|422.88|420.48|422.33|419.93|0
1618820100000|2021-04-19 08:15:00|422.52|420.12|424.16|421.76|424.16|421.76|422.52|420.12|0
1618820400000|2021-04-19 08:20:00|424.35|421.95|423.98|421.58|424.71|422.31|423.98|421.58|0
1618820700000|2021-04-19 08:25:00|424.16|421.76|423.98|421.58|424.16|421.76|423.43|421.03|0
1618821000000|2021-04-19 08:30:00|424.16|421.76|424.34|421.94|424.53|422.13|423.98|421.58|0
1618821300000|2021-04-19 08:35:00|424.16|421.76|424.34|421.94|424.34|421.94|424.16|421.76|0
1618821600000|2021-04-19 08:40:00|424.16|421.76|424.16|421.76|424.34|421.94|423.79|421.39|0
1618821900000|2021-04-19 08:45:00|423.98|421.58|423.61|421.21|424.16|421.76|423.42|421.02|0
1618822200000|2021-04-19 08:50:00|423.42|421.02|423.61|421.21|423.79|421.39|423.42|421.02|0
1618822500000|2021-04-19 08:55:00|423.42|421.02|424.16|421.76|424.34|421.94|423.42|421.02|0
1618822800000|2021-04-19 09:00:00|424.34|421.94|424.89|422.49|424.89|422.49|423.97|421.57|0
1618823100000|2021-04-19 09:05:00|424.98|422.58|425.44|423.04|425.62|423.22|424.89|422.49|0
1618823400000|2021-04-19 09:10:00|425.62|423.22|425.07|422.67|425.62|423.22|424.7|422.3|0
1618823700000|2021-04-19 09:15:00|425.25|422.85|424.88|422.48|425.44|423.04|424.7|422.3|0
1618824000000|2021-04-19 09:20:00|425.07|422.67|425.25|422.85|425.62|423.22|425.07|422.67|0
1618824300000|2021-04-19 09:25:00|425.07|422.67|425.8|423.4|426.17|423.77|425.07|422.67|0
1618824600000|2021-04-19 09:30:00|425.62|423.22|425.62|423.22|425.8|423.4|425.43|423.03|0
1618824900000|2021-04-19 09:35:00|425.71|423.31|427.27|424.87|427.27|424.87|425.71|423.31|0
1618825200000|2021-04-19 09:40:00|427.45|425.05|426.9|424.5|427.64|425.24|426.9|424.5|0
1618825500000|2021-04-19 09:45:00|426.72|424.32|426.53|424.13|427.27|424.87|426.35|423.95|0
1618825800000|2021-04-19 09:50:00|426.35|423.95|426.16|423.76|426.71|424.31|426.16|423.76|0
1618826100000|2021-04-19 09:55:00|426.35|423.95|426.16|423.76|426.71|424.31|426.07|423.67|0
1618826400000|2021-04-19 10:00:00|426.34|423.94|426.71|424.31|426.71|424.31|426.16|423.76|0
1618826700000|2021-04-19 10:05:00|426.53|424.13|425.97|423.57|426.53|424.13|425.97|423.57|0
1618827000000|2021-04-19 10:10:00|425.79|423.39|425.61|423.21|425.79|423.39|425.24|422.84|0
1618827300000|2021-04-19 10:15:00|425.7|423.3|425.24|422.84|425.7|423.3|425.05|422.65|0
1618827600000|2021-04-19 10:20:00|425.05|422.65|425.79|423.39|426.16|423.76|425.05|422.65|0
1618827900000|2021-04-19 10:25:00|425.97|423.57|425.42|423.02|426.34|423.94|425.42|423.02|0
1618828200000|2021-04-19 10:30:00|425.6|423.2|425.6|423.2|425.97|423.57|425.42|423.02|0
1618828500000|2021-04-19 10:35:00|425.79|423.39|426.61|424.21|426.89|424.49|425.6|423.2|0
1618828800000|2021-04-19 10:40:00|426.52|424.12|429.65|427.25|429.65|427.25|426.52|424.12|0
1618829100000|2021-04-19 10:45:00|429.83|427.43|429.65|427.25|430.57|428.17|429.46|427.06|0
1618829400000|2021-04-19 10:50:00|429.46|427.06|428.73|426.33|429.46|427.06|428.73|426.33|0
1618829700000|2021-04-19 10:55:00|428.54|426.14|428.17|425.77|429.28|426.88|428.17|425.77|0
1618830000000|2021-04-19 11:00:00|427.99|425.59|428.17|425.77|428.91|426.51|427.8|425.4|0
1618830300000|2021-04-19 11:05:00|428.35|425.95|427.98|425.58|428.35|425.95|427.8|425.4|0
1618830600000|2021-04-19 11:10:00|428.17|425.77|426.88|424.48|428.17|425.77|426.88|424.48|0
1618830900000|2021-04-19 11:15:00|426.7|424.3|427.61|425.21|427.8|425.4|426.51|424.11|0
1618831200000|2021-04-19 11:20:00|427.43|425.03|429.09|426.69|429.09|426.69|427.06|424.66|0
1618831500000|2021-04-19 11:25:00|429.27|426.87|428.9|426.5|429.46|427.06|428.17|425.77|0
1618831800000|2021-04-19 11:30:00|429.27|426.87|428.9|426.5|429.27|426.87|428.72|426.32|0
1618832100000|2021-04-19 11:35:00|428.72|426.32|428.35|425.95|428.72|426.32|427.98|425.58|0
1618832400000|2021-04-19 11:40:00|428.26|425.86|428.71|426.31|429.08|426.68|428.16|425.76|0
1618832700000|2021-04-19 11:45:00|428.9|426.5|428.53|426.13|429.27|426.87|428.16|425.76|0
1618833000000|2021-04-19 11:50:00|428.71|426.31|429.26|426.86|429.45|427.05|428.34|425.94|0
1618833300000|2021-04-19 11:55:00|429.36|426.96|428.89|426.49|429.36|426.96|428.53|426.13|0
1618833600000|2021-04-19 12:00:00|429.08|426.68|429.26|426.86|429.82|427.42|428.71|426.31|0
1618833900000|2021-04-19 12:05:00|429.08|426.68|429.08|426.68|429.26|426.86|428.71|426.31|0
1618834200000|2021-04-19 12:10:00|428.89|426.49|429.08|426.68|429.26|426.86|428.89|426.49|0
1618834500000|2021-04-19 12:15:00|429.26|426.86|427.97|425.57|429.81|427.41|427.97|425.57|0
1618834800000|2021-04-19 12:20:00|428.15|425.75|428.7|426.3|429.26|426.86|428.15|425.75|0
1618835100000|2021-04-19 12:25:00|428.52|426.12|428.52|426.12|428.89|426.49|428.34|425.94|0
1618835400000|2021-04-19 12:30:00|428.7|426.3|428.7|426.3|429.26|426.86|428.52|426.12|0
1618835700000|2021-04-19 12:35:00|428.52|426.12|428.89|426.49|429.26|426.86|427.96|425.56|0
1618836000000|2021-04-19 12:40:00|428.7|426.3|428.15|425.75|428.89|426.49|427.96|425.56|0
1618836300000|2021-04-19 12:45:00|428.33|425.93|427.41|425.01|428.52|426.12|427.23|424.83|0
1618836600000|2021-04-19 12:50:00|427.23|424.83|427.04|424.64|427.23|424.83|426.49|424.09|0
1618836900000|2021-04-19 12:55:00|427.22|424.82|427.04|424.64|427.22|424.82|426.67|424.27|0
1618837200000|2021-04-19 13:00:00|426.85|424.45|427.04|424.64|427.41|425.01|426.12|423.72|0
1618837500000|2021-04-19 13:05:00|427.22|424.82|427.77|425.37|428.14|425.74|426.67|424.27|0
1618837800000|2021-04-19 13:10:00|427.96|425.56|429.43|427.03|429.62|427.22|427.77|425.37|0
1618838100000|2021-04-19 13:15:00|429.62|427.22|428.88|426.48|430.17|427.77|428.88|426.48|0
1618838400000|2021-04-19 13:20:00|429.06|426.66|428.51|426.11|429.8|427.4|428.32|425.92|0
1618838700000|2021-04-19 13:25:00|428.32|425.92|428.14|425.74|428.51|426.11|427.58|425.18|0
1618839000000|2021-04-19 13:30:00|427.58|425.18|426.11|423.71|428.32|425.92|424.83|422.43|0
1618839300000|2021-04-19 13:35:00|426.3|423.9|428.8|426.4|429.82|427.42|425.56|423.16|0
1618839600000|2021-04-19 13:40:00|429.16|426.76|428.25|425.85|429.53|427.13|427.88|425.48|0
1618839900000|2021-04-19 13:45:00|427.88|425.48|427.52|425.12|428.43|426.03|426.97|424.57|0
1618840200000|2021-04-19 13:50:00|427.33|424.93|427.7|425.3|428.43|426.03|427.15|424.75|0
1618840500000|2021-04-19 13:55:00|427.51|425.11|427.88|425.48|428.06|425.66|426.97|424.57|0
1618840800000|2021-04-19 14:00:00|427.7|425.3|433.93|431.53|434.3|431.9|427.51|425.11|0
1618841100000|2021-04-19 14:05:00|434.12|431.72|436.41|434.01|438.92|436.52|433.38|430.98|0
1618841400000|2021-04-19 14:10:00|436.78|434.38|438.6|436.2|439.16|436.76|435.8|433.4|0
1618841700000|2021-04-19 14:15:00|438.97|436.57|437.13|434.73|440.63|438.23|436.58|434.18|0
1618842000000|2021-04-19 14:20:00|436.95|434.55|432.2|429.8|436.95|434.55|432.02|429.62|0
1618842300000|2021-04-19 14:25:00|432.02|429.62|433.12|430.72|433.31|430.91|431.83|429.43|0
1618842600000|2021-04-19 14:30:00|433.31|430.91|432.38|429.98|433.31|430.91|431.65|429.25|0
1618842900000|2021-04-19 14:35:00|432.2|429.8|432.2|429.8|432.75|430.35|431.65|429.25|0
1618843200000|2021-04-19 14:40:00|432.38|429.98|436.81|434.41|437.37|434.97|432.2|429.8|0
1618843500000|2021-04-19 14:45:00|437|434.6|441.64|439.24|443.69|441.29|437|434.6|0
1618843800000|2021-04-19 14:50:00|441.46|439.06|436.81|434.41|442.2|439.8|436.26|433.86|0
1618844100000|2021-04-19 14:55:00|437.18|434.78|436.63|434.23|437.74|435.34|435.7|433.3|0
1618844400000|2021-04-19 15:00:00|436.35|433.95|438.29|435.89|438.29|435.89|435.7|433.3|0
1618844700000|2021-04-19 15:05:00|438.66|436.26|436.44|434.04|439.96|437.56|435.14|432.74|0
1618845000000|2021-04-19 15:10:00|436.25|433.85|435.7|433.3|438.48|436.08|435.7|433.3|0
1618845300000|2021-04-19 15:15:00|435.51|433.11|434.59|432.19|437.36|434.96|434.03|431.63|0
1618845600000|2021-04-19 15:20:00|434.77|432.37|437.18|434.78|437.55|435.15|434.22|431.82|0
1618845900000|2021-04-19 15:25:00|437.36|434.96|434.22|431.82|438.1|435.7|433.85|431.45|0
1618846200000|2021-04-19 15:30:00|434.03|431.63|436.99|434.59|438.1|435.7|434.03|431.63|0
1618846500000|2021-04-19 15:35:00|437.17|434.77|438.47|436.07|438.66|436.26|436.8|434.4|0
1618846800000|2021-04-19 15:40:00|438.28|435.88|442.75|440.35|442.75|440.35|436.62|434.22|0
1618847100000|2021-04-19 15:45:00|442.93|440.53|440.33|437.93|444.8|442.4|439.21|436.81|0
1618847400000|2021-04-19 15:50:00|440.14|437.74|436.98|434.58|440.14|437.74|436.43|434.03|0
1618847700000|2021-04-19 15:55:00|437.35|434.95|440.14|437.74|440.88|438.48|437.17|434.77|0
1618848000000|2021-04-19 16:00:00|440.88|438.48|443.3|440.9|443.68|441.28|439.02|436.62|0
1618848300000|2021-04-19 16:05:00|443.12|440.72|439.21|436.81|444.24|441.84|438.83|436.43|0
1618848600000|2021-04-19 16:10:00|439.02|436.62|440.88|438.48|441.25|438.85|437.91|435.51|0
1618848900000|2021-04-19 16:15:00|440.32|437.92|438.28|435.88|440.32|437.92|437.91|435.51|0
1618849200000|2021-04-19 16:20:00|438.46|436.06|439.39|436.99|439.76|437.36|437.35|434.95|0
1618849500000|2021-04-19 16:25:00|439.95|437.55|442.37|439.97|444.61|442.21|439.57|437.17|0
1618849800000|2021-04-19 16:30:00|442.55|440.15|444.23|441.83|445.35|442.95|441.81|439.41|0
1618850100000|2021-04-19 16:35:00|444.42|442.02|447.78|445.38|447.78|445.38|443.11|440.71|0
1618850400000|2021-04-19 16:40:00|447.97|445.57|449.42|447.02|451.47|449.07|447.97|445.57|0
1618850700000|2021-04-19 16:45:00|449.98|447.58|448.3|445.9|451.47|449.07|447.56|445.16|0
1618851000000|2021-04-19 16:50:00|448.67|446.27|448.3|445.9|449.23|446.83|446.82|444.42|0
1618851300000|2021-04-19 16:55:00|448.67|446.27|448.3|445.9|449.79|447.39|447.93|445.53|0
1618851600000|2021-04-19 17:00:00|448.49|446.09|445.71|443.31|449.6|447.2|445.52|443.12|0
1618851900000|2021-04-19 17:05:00|445.89|443.49|447.19|444.79|447.37|444.97|444.78|442.38|0
1618852200000|2021-04-19 17:10:00|447.37|444.97|444.41|442.01|447.37|444.97|444.22|441.82|0
1618852500000|2021-04-19 17:15:00|444.22|441.82|443.85|441.45|444.41|442.01|443.12|440.72|0
1618852800000|2021-04-19 17:20:00|443.67|441.27|443.32|440.92|444.06|441.66|442.58|440.18|0
1618853100000|2021-04-19 17:25:00|443.5|441.1|444.06|441.66|444.8|442.4|442.58|440.18|0
1618853400000|2021-04-19 17:30:00|444.24|441.84|443.31|440.91|445.72|443.32|442.76|440.36|0
1618853700000|2021-04-19 17:35:00|443.5|441.1|441.46|439.06|443.5|441.1|440.91|438.51|0
1618854000000|2021-04-19 17:40:00|441.28|438.88|442.94|440.54|443.31|440.91|441.28|438.88|0
1618854300000|2021-04-19 17:45:00|443.13|440.73|442.94|440.54|444.05|441.65|442.38|439.98|0
1618854600000|2021-04-19 17:50:00|443.12|440.72|444.23|441.83|444.98|442.58|442.38|439.98|0
1618854900000|2021-04-19 17:55:00|444.05|441.65|443.68|441.28|444.61|442.21|442.38|439.98|0
1618855200000|2021-04-19 18:00:00|443.86|441.46|444.23|441.83|445.16|442.76|443.12|440.72|0
1618855500000|2021-04-19 18:05:00|444.05|441.65|445.53|443.13|445.9|443.5|442.38|439.98|0
1618855800000|2021-04-19 18:10:00|445.34|442.94|443.67|441.27|445.53|443.13|443.3|440.9|0
1618856100000|2021-04-19 18:15:00|443.49|441.09|442.56|440.16|443.67|441.27|442.19|439.79|0
1618856400000|2021-04-19 18:20:00|442.75|440.35|441.08|438.68|443.67|441.27|440.9|438.5|0
1618856700000|2021-04-19 18:25:00|441.27|438.87|441.27|438.87|441.64|439.24|440.9|438.5|0
1618857000000|2021-04-19 18:30:00|441.45|439.05|442.37|439.97|442.93|440.53|441.08|438.68|0
1618857300000|2021-04-19 18:35:00|442.56|440.16|445.34|442.94|446.08|443.68|442.56|440.16|0
1618857600000|2021-04-19 18:40:00|445.15|442.75|443.48|441.08|445.89|443.49|442.37|439.97|0
1618857900000|2021-04-19 18:45:00|443.3|440.9|440.68|438.28|444.41|442.01|440.5|438.1|0
1618858200000|2021-04-19 18:50:00|440.87|438.47|440.5|438.1|441.61|439.21|440.31|437.91|0
1618858500000|2021-04-19 18:55:00|440.31|437.91|440.12|437.72|440.68|438.28|440.12|437.72|0
1618858800000|2021-04-19 19:00:00|440.31|437.91|440.68|438.28|441.79|439.39|440.12|437.72|0
1618859100000|2021-04-19 19:05:00|440.49|438.09|441.23|438.83|441.23|438.83|439.38|436.98|0
1618859400000|2021-04-19 19:10:00|441.33|438.93|443.64|441.24|444.39|441.99|440.31|437.91|0
1618859700000|2021-04-19 19:15:00|443.46|441.06|444.94|442.54|445.31|442.91|442.71|440.31|0
1618860000000|2021-04-19 19:20:00|444.76|442.36|445.13|442.73|446.24|443.84|443.83|441.43|0
1618860300000|2021-04-19 19:25:00|445.5|443.1|445.5|443.1|446.24|443.84|444.57|442.17|0
1618860600000|2021-04-19 19:30:00|446.06|443.66|445.12|442.72|446.99|444.59|444.57|442.17|0
1618860900000|2021-04-19 19:35:00|445.31|442.91|443.64|441.24|445.87|443.47|443.64|441.24|0
1618861200000|2021-04-19 19:40:00|443.82|441.42|441.78|439.38|444.19|441.79|441.04|438.64|0
1618861500000|2021-04-19 19:45:00|441.59|439.19|444.56|442.16|445.31|442.91|441.22|438.82|0
1618861800000|2021-04-19 19:50:00|444.93|442.53|443.63|441.23|445.49|443.09|442.89|440.49|0
1618862100000|2021-04-19 19:55:00|443.82|441.42|438.59|436.19|444.19|441.79|438.59|436.19|0
1618862400000|2021-04-19 20:00:00|437.11|434.71|438.22|435.82|438.59|436.19|437.11|434.71|0
1618862700000|2021-04-19 20:05:00|438.04|435.64|437.48|435.08|438.41|436.01|437.11|434.71|0
1618863000000|2021-04-19 20:10:00|437.3|434.9|436.84|434.44|437.48|435.08|436.65|434.25|0
1618863300000|2021-04-19 20:15:00|437.16|434.36|436.83|434.03|437.29|434.49|436.77|433.97|0
1618863600000|2021-04-19 20:20:00|436.96|434.16|437.53|434.73|437.53|434.73|436.83|434.03|0
1618863900000|2021-04-19 20:25:00|437.47|434.67|437.53|434.73|437.53|434.73|437.34|434.54|0
1618864200000|2021-04-19 20:30:00|437.77|434.97|438.33|435.53|438.7|435.9|437.77|434.97|0
1618864500000|2021-04-19 20:35:00|438.51|435.71|437.22|434.42|438.51|435.71|437.22|434.42|0
1618864800000|2021-04-19 20:40:00|437.03|434.23|437.4|434.6|437.4|434.6|436.85|434.05|0
1618865100000|2021-04-19 20:45:00|437.59|434.79|437.58|434.78|437.95|435.15|437.4|434.6|0
1618865400000|2021-04-19 20:50:00|437.77|434.97|437.77|434.97|438.14|435.34|437.58|434.78|0
1618865700000|2021-04-19 20:55:00|437.95|435.15|438.32|435.52|438.88|436.08|437.95|435.15|0
1618866000000|2021-04-19 21:00:00|437.97|435.17|437.94|435.14|437.97|435.17|437.54|434.74|0
1618866300000|2021-04-19 21:05:00|437.83|435.03|437.86|435.06|437.96|435.16|437.83|435.03|0
1618866600000|2021-04-19 21:10:00|437.83|435.03|437.91|435.11|437.91|435.11|437.83|435.03|0
1618866900000|2021-04-19 21:15:00|437.96|435.16|438.02|435.22|438.23|435.43|437.94|435.14|0
1618867200000|2021-04-19 21:20:00|438.07|435.27|437.94|435.14|438.15|435.35|437.88|435.08|0
1618867500000|2021-04-19 21:25:00|437.91|435.11|438.07|435.27|438.15|435.35|437.88|435.08|0
1618867800000|2021-04-19 21:30:00|438.04|435.24|438.12|435.32|438.12|435.32|437.94|435.14|0
1618868100000|2021-04-19 21:35:00|438.15|435.35|438.17|435.37|438.17|435.37|438.15|435.35|0
1618868400000|2021-04-19 21:40:00|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1618868700000|2021-04-19 21:45:00|438.17|435.37|438.07|435.27|438.17|435.37|438.07|435.27|0
1618869000000|2021-04-19 21:50:00|438.1|435.3|438.15|435.35|438.15|435.35|438.07|435.27|0
1618869300000|2021-04-19 21:55:00|438.12|435.32|438.27|435.47|438.27|435.47|437.87|435.07|0
1618869600000|2021-04-19 22:00:00|437.57|434.77|437.84|435.04|438.12|435.32|437.29|434.49|0
1618869900000|2021-04-19 22:05:00|438.03|435.23|438.39|435.59|438.58|435.78|438.03|435.23|0
1618870200000|2021-04-19 22:10:00|438.21|435.41|437.84|435.04|438.21|435.41|437.65|434.85|0
1618870500000|2021-04-19 22:15:00|437.65|434.85|437.47|434.67|437.65|434.85|437.28|434.48|0
1618870800000|2021-04-19 22:20:00|437.28|434.48|437.1|434.3|437.47|434.67|437.1|434.3|0
1618871100000|2021-04-19 22:25:00|436.91|434.11|436.73|433.93|437.01|434.21|436.73|433.93|0
1618871400000|2021-04-19 22:30:00|436.54|433.74|435.8|433|436.54|433.74|435.8|433|0
1618871700000|2021-04-19 22:35:00|435.99|433.19|436.35|433.55|436.35|433.55|435.99|433.19|0
1618872000000|2021-04-19 22:40:00|436.17|433.37|435.8|433|436.17|433.37|435.8|433|0
1618872300000|2021-04-19 22:45:00|435.61|432.81|435.8|433|435.98|433.18|435.61|432.81|0
1618872600000|2021-04-19 22:50:00|435.98|433.18|436.17|433.37|436.17|433.37|435.98|433.18|0
1618872900000|2021-04-19 22:55:00|436.35|433.55|435.98|433.18|436.35|433.55|435.8|433|0
1618873200000|2021-04-19 23:00:00|435.8|433|435.98|433.18|435.98|433.18|435.79|432.99|0
1618873500000|2021-04-19 23:05:00|435.79|432.99|436.16|433.36|436.16|433.36|435.79|432.99|0
1618873800000|2021-04-19 23:10:00|435.98|433.18|436.16|433.36|436.16|433.36|435.98|433.18|0
1618874100000|2021-04-19 23:15:00|436.07|433.27|436.53|433.73|436.71|433.91|436.07|433.27|0
1618874400000|2021-04-19 23:20:00|436.34|433.54|436.53|433.73|436.53|433.73|436.34|433.54|0
1618875000000|2021-04-19 23:30:00|436.34|433.54|437.63|434.83|437.63|434.83|436.34|433.54|0
1618875300000|2021-04-19 23:35:00|437.45|434.65|436.34|433.54|437.63|434.83|436.34|433.54|0
1618875600000|2021-04-19 23:40:00|436.16|433.36|435.6|432.8|436.16|433.36|435.42|432.62|0
1618875900000|2021-04-19 23:45:00|435.42|432.62|433.76|430.96|435.6|432.8|433.76|430.96|0
1618876200000|2021-04-19 23:50:00|433.94|431.14|434.31|431.51|434.68|431.88|433.76|430.96|0
1618876500000|2021-04-19 23:55:00|434.12|431.32|434.12|431.32|434.31|431.51|433.94|431.14|0
1618876800000|2021-04-20 00:00:00|433.39|430.59|433.75|430.95|434.49|431.69|433.2|430.4|0
1618877100000|2021-04-20 00:05:00|433.57|430.77|433.38|430.58|433.75|430.95|433.02|430.22|0
1618877400000|2021-04-20 00:10:00|433.3|430.5|433.38|430.58|433.94|431.14|432.83|430.03|0
1618877700000|2021-04-20 00:15:00|433.29|430.49|433.93|431.13|434.3|431.5|433.2|430.4|0
1618878000000|2021-04-20 00:20:00|434.12|431.32|434.12|431.32|434.85|432.05|433.93|431.13|0
1618878300000|2021-04-20 00:25:00|433.93|431.13|434.12|431.32|434.3|431.5|433.93|431.13|0
1618878600000|2021-04-20 00:30:00|434.3|431.5|433.19|430.39|434.3|431.5|432.83|430.03|0
1618878900000|2021-04-20 00:35:00|433.38|430.58|433.74|430.94|434.11|431.31|433.38|430.58|0
1618879200000|2021-04-20 00:40:00|433.93|431.13|433.93|431.13|434.11|431.31|433.74|430.94|0
1618879500000|2021-04-20 00:45:00|434.11|431.31|434.11|431.31|434.3|431.5|433.93|431.13|0
1618879800000|2021-04-20 00:50:00|433.93|431.13|434.85|432.05|435.03|432.23|433.93|431.13|0
1618880100000|2021-04-20 00:55:00|435.03|432.23|435.03|432.23|435.4|432.6|434.66|431.86|0
1618880400000|2021-04-20 01:00:00|435.21|432.41|434.84|432.04|435.4|432.6|434.48|431.68|0
1618880700000|2021-04-20 01:05:00|434.66|431.86|435.4|432.6|435.58|432.78|434.39|431.59|0
1618881000000|2021-04-20 01:10:00|435.21|432.41|434.47|431.67|435.21|432.41|434.29|431.49|0
1618881300000|2021-04-20 01:15:00|434.29|431.49|434.29|431.49|434.29|431.49|432.82|430.02|0
1618881600000|2021-04-20 01:20:00|434.1|431.3|434.29|431.49|434.29|431.49|433.55|430.75|0
1618881900000|2021-04-20 01:25:00|434.1|431.3|433.55|430.75|434.29|431.49|433.18|430.38|0
1618882200000|2021-04-20 01:30:00|433.73|430.93|433.36|430.56|433.73|430.93|432.26|429.46|0
1618882500000|2021-04-20 01:35:00|433.55|430.75|434.28|431.48|434.28|431.48|433.09|430.29|0
1618882800000|2021-04-20 01:40:00|434.47|431.67|434.84|432.04|435.39|432.59|434.28|431.48|0
1618883100000|2021-04-20 01:45:00|435.02|432.22|433.36|430.56|435.02|432.22|433.18|430.38|0
1618883400000|2021-04-20 01:50:00|433.18|430.38|432.26|429.46|433.54|430.74|431.89|429.09|0
1618883700000|2021-04-20 01:55:00|432.44|429.64|432.81|430.01|432.99|430.19|431.89|429.09|0
1618884000000|2021-04-20 02:00:00|433.17|430.37|433.36|430.56|433.54|430.74|432.81|430.01|0
1618884300000|2021-04-20 02:05:00|433.17|430.37|432.8|430|433.91|431.11|432.8|430|0
1618884600000|2021-04-20 02:10:00|432.99|430.19|432.62|429.82|432.99|430.19|432.44|429.64|0
1618884900000|2021-04-20 02:15:00|432.8|430|432.62|429.82|432.99|430.19|432.25|429.45|0
1618885200000|2021-04-20 02:20:00|432.8|430|432.07|429.27|432.8|430|432.07|429.27|0
1618885500000|2021-04-20 02:25:00|432.25|429.45|432.25|429.45|432.43|429.63|432.06|429.26|0
1618885800000|2021-04-20 02:30:00|432.43|429.63|433.26|430.46|433.53|430.73|432.25|429.45|0
1618886100000|2021-04-20 02:35:00|433.35|430.55|433.26|430.46|433.35|430.55|432.71|429.91|0
1618886400000|2021-04-20 02:40:00|433.35|430.55|432.8|430|433.72|430.92|432.8|430|0
1618886700000|2021-04-20 02:45:00|432.98|430.18|432.79|429.99|433.35|430.55|432.61|429.81|0
1618887000000|2021-04-20 02:50:00|432.98|430.18|433.16|430.36|433.53|430.73|432.79|429.99|0
1618887300000|2021-04-20 02:55:00|433.35|430.55|432.98|430.18|433.35|430.55|432.98|430.18|0
1618887600000|2021-04-20 03:00:00|433.16|430.36|432.42|429.62|433.16|430.36|432.42|429.62|0
1618887900000|2021-04-20 03:05:00|432.79|429.99|432.24|429.44|432.79|429.99|432.24|429.44|0
1618888200000|2021-04-20 03:10:00|432.05|429.25|431.5|428.7|432.15|429.35|430.77|427.97|0
1618888500000|2021-04-20 03:15:00|431.69|428.89|431.5|428.7|431.69|428.89|431.32|428.52|0
1618888800000|2021-04-20 03:20:00|431.32|428.52|431.32|428.52|431.68|428.88|430.95|428.15|0
1618889100000|2021-04-20 03:25:00|431.5|428.7|430.95|428.15|431.5|428.7|430.77|427.97|0
1618889400000|2021-04-20 03:30:00|431.13|428.33|431.13|428.33|431.31|428.51|430.95|428.15|0
1618889700000|2021-04-20 03:35:00|431.31|428.51|431.5|428.7|431.5|428.7|430.95|428.15|0
1618890000000|2021-04-20 03:40:00|431.31|428.51|431.86|429.06|431.86|429.06|431.31|428.51|0
1618890300000|2021-04-20 03:45:00|432.05|429.25|431.68|428.88|432.23|429.43|431.68|428.88|0
1618890600000|2021-04-20 03:50:00|431.49|428.69|431.49|428.69|431.49|428.69|431.31|428.51|0
1618890900000|2021-04-20 03:55:00|431.68|428.88|432.41|429.61|432.59|429.79|431.49|428.69|0
1618891200000|2021-04-20 04:00:00|432.59|429.79|432.96|430.16|432.96|430.16|432.41|429.61|0
1618891500000|2021-04-20 04:05:00|433.14|430.34|432.78|429.98|433.14|430.34|432.59|429.79|0
1618891800000|2021-04-20 04:10:00|432.69|429.89|433.14|430.34|433.14|430.34|432.59|429.79|0
1618892100000|2021-04-20 04:15:00|432.96|430.16|432.77|429.97|433.14|430.34|432.77|429.97|0
1618892400000|2021-04-20 04:20:00|432.96|430.16|432.96|430.16|433.32|430.52|432.77|429.97|0
1618892700000|2021-04-20 04:25:00|433.14|430.34|433.14|430.34|433.88|431.08|433.14|430.34|0
1618893000000|2021-04-20 04:30:00|432.77|429.97|432.77|429.97|432.95|430.15|432.77|429.97|0
1618893300000|2021-04-20 04:35:00|432.95|430.15|432.95|430.15|432.95|430.15|432.59|429.79|0
1618893600000|2021-04-20 04:40:00|433.14|430.34|432.95|430.15|433.14|430.34|432.68|429.88|0
1618893900000|2021-04-20 04:45:00|433.14|430.34|433.13|430.33|433.32|430.52|432.95|430.15|0
1618894200000|2021-04-20 04:50:00|432.95|430.15|432.95|430.15|433.13|430.33|432.58|429.78|0
1618894500000|2021-04-20 04:55:00|432.77|429.97|432.76|429.96|432.95|430.15|432.4|429.6|0
1618894800000|2021-04-20 05:00:00|432.95|430.15|432.03|429.23|432.95|430.15|431.66|428.86|0
1618895100000|2021-04-20 05:05:00|431.84|429.04|432.21|429.41|432.21|429.41|431.66|428.86|0
1618895400000|2021-04-20 05:10:00|432.39|429.59|432.58|429.78|432.76|429.96|432.03|429.23|0
1618895700000|2021-04-20 05:15:00|432.76|429.96|432.21|429.41|432.76|429.96|432.02|429.22|0
1618896000000|2021-04-20 05:20:00|432.39|429.59|432.39|429.59|432.39|429.59|431.47|428.67|0
1618896300000|2021-04-20 05:25:00|432.67|429.87|431.84|429.04|432.94|430.14|431.65|428.85|0
1618896600000|2021-04-20 05:30:00|431.65|428.85|431.47|428.67|432.02|429.22|431.29|428.49|0
1618896900000|2021-04-20 05:35:00|431.57|428.77|431.65|428.85|432.2|429.4|431.57|428.77|0
1618897200000|2021-04-20 05:40:00|431.84|429.04|432.2|429.4|432.39|429.59|431.47|428.67|0
1618897500000|2021-04-20 05:45:00|432.02|429.22|432.38|429.58|432.57|429.77|432.02|429.22|0
1618897800000|2021-04-20 05:50:00|432.2|429.4|432.57|429.77|432.57|429.77|432.02|429.22|0
1618898100000|2021-04-20 05:55:00|432.38|429.58|431.1|428.3|432.94|430.14|431.1|428.3|0
1618898400000|2021-04-20 06:00:00|431.01|428.21|431.65|428.85|431.65|428.85|430.18|427.38|0
1618898700000|2021-04-20 06:05:00|431.46|428.66|432.2|429.4|432.75|429.95|431.1|428.3|0
1618899000000|2021-04-20 06:10:00|432.38|429.58|431.64|428.84|432.38|429.58|431.46|428.66|0
1618899300000|2021-04-20 06:15:00|431.46|428.66|432.19|429.39|432.75|429.95|431.28|428.48|0
1618899600000|2021-04-20 06:20:00|432.01|429.21|432.93|430.13|432.93|430.13|431.83|429.03|0
1618899900000|2021-04-20 06:25:00|433.02|430.22|432.74|429.94|433.3|430.5|432.56|429.76|0
1618900200000|2021-04-20 06:30:00|432.84|430.04|433.29|430.49|433.48|430.68|432.74|429.94|0
1618900500000|2021-04-20 06:35:00|433.11|430.31|433.11|430.31|433.29|430.49|432.56|429.76|0
1618900800000|2021-04-20 06:40:00|432.92|430.12|434.21|431.41|434.21|431.41|432.92|430.12|0
1618901100000|2021-04-20 06:45:00|434.03|431.23|434.58|431.78|434.58|431.78|434.03|431.23|0
1618901400000|2021-04-20 06:50:00|434.76|431.96|434.58|431.78|435.13|432.33|434.21|431.41|0
1618901700000|2021-04-20 06:55:00|434.39|431.59|434.76|431.96|434.95|432.15|434.21|431.41|0
1618902000000|2021-04-20 07:00:00|434.58|431.78|434.45|431.65|434.81|432.01|433.53|430.73|0
1618902300000|2021-04-20 07:05:00|434.06|431.66|432.96|430.56|434.25|431.85|432.96|430.56|0
1618902600000|2021-04-20 07:10:00|432.77|430.37|433.87|431.47|433.87|431.47|432.4|430|0
1618902900000|2021-04-20 07:15:00|433.51|431.11|432.77|430.37|433.87|431.47|432.59|430.19|0
1618903200000|2021-04-20 07:20:00|432.68|430.28|431.67|429.27|432.77|430.37|431.48|429.08|0
1618903500000|2021-04-20 07:25:00|431.85|429.45|433.32|430.92|433.5|431.1|431.85|429.45|0
1618903800000|2021-04-20 07:30:00|433.41|431.01|432.77|430.37|434.05|431.65|432.77|430.37|0
1618904100000|2021-04-20 07:35:00|433.05|430.65|432.77|430.37|433.5|431.1|432.4|430|0
1618904400000|2021-04-20 07:40:00|432.95|430.55|433.13|430.73|433.32|430.92|432.76|430.36|0
1618904700000|2021-04-20 07:45:00|432.95|430.55|432.58|430.18|433.68|431.28|432.21|429.81|0
1618905000000|2021-04-20 07:50:00|432.95|430.55|432.76|430.36|433.31|430.91|432.39|429.99|0
1618905300000|2021-04-20 07:55:00|432.95|430.55|434.97|432.57|435.15|432.75|432.86|430.46|0
1618905600000|2021-04-20 08:00:00|434.79|432.39|436.07|433.67|436.44|434.04|434.42|432.02|0
1618905900000|2021-04-20 08:05:00|436.26|433.86|436.63|434.23|436.81|434.41|435.43|433.03|0
1618906200000|2021-04-20 08:10:00|437|434.6|436.63|434.23|437.74|435.34|435.89|433.49|0
1618906500000|2021-04-20 08:15:00|436.26|433.86|435.7|433.3|437.37|434.97|435.7|433.3|0
1618906800000|2021-04-20 08:20:00|435.89|433.49|435.33|432.93|436.44|434.04|435.15|432.75|0
1618907100000|2021-04-20 08:25:00|435.15|432.75|436.62|434.22|436.62|434.22|434.78|432.38|0
1618907400000|2021-04-20 08:30:00|436.81|434.41|436.99|434.59|437.73|435.33|436.62|434.22|0
1618907700000|2021-04-20 08:35:00|436.81|434.41|438.66|436.26|438.66|436.26|436.62|434.22|0
1618908000000|2021-04-20 08:40:00|438.65|436.25|439.39|436.99|439.39|436.99|437.73|435.33|0
1618908300000|2021-04-20 08:45:00|439.58|437.18|438.1|435.7|440.14|437.74|437.91|435.51|0
1618908600000|2021-04-20 08:50:00|437.91|435.51|438.65|436.25|438.65|436.25|437.36|434.96|0
1618908900000|2021-04-20 08:55:00|438.84|436.44|439.21|436.81|440.04|437.64|438.84|436.44|0
1618909200000|2021-04-20 09:00:00|439.39|436.99|439.2|436.8|439.76|437.36|438.83|436.43|0
1618909500000|2021-04-20 09:05:00|439.12|436.72|440.69|438.29|440.87|438.47|439.12|436.72|0
1618909800000|2021-04-20 09:10:00|440.5|438.1|439.76|437.36|440.69|438.29|439.57|437.17|0
1618910100000|2021-04-20 09:15:00|439.94|437.54|441.61|439.21|441.61|439.21|439.94|437.54|0
1618910400000|2021-04-20 09:20:00|441.8|439.4|441.98|439.58|442.36|439.96|440.31|437.91|0
1618910700000|2021-04-20 09:25:00|442.36|439.96|445.7|443.3|446.26|443.86|442.36|439.96|0
1618911000000|2021-04-20 09:30:00|445.89|443.49|448.22|445.82|449.53|447.13|445.89|443.49|0
1618911300000|2021-04-20 09:35:00|448.04|445.64|448.71|446.31|450.97|448.57|447.57|445.17|0
1618911600000|2021-04-20 09:40:00|448.52|446.12|449.08|446.68|451.14|448.74|448.52|446.12|0
1618911900000|2021-04-20 09:45:00|449.46|447.06|451.51|449.11|453.2|450.8|449.27|446.87|0
1618912200000|2021-04-20 09:50:00|451.7|449.3|450.39|447.99|451.7|449.3|449.83|447.43|0
1618912500000|2021-04-20 09:55:00|450.58|448.18|451.51|449.11|453.95|451.55|450.58|448.18|0
1618912800000|2021-04-20 10:00:00|451.32|448.92|452.07|449.67|454.14|451.74|451.14|448.74|0
1618913100000|2021-04-20 10:05:00|452.26|449.86|451.88|449.48|453.95|451.55|451.7|449.3|0
1618913400000|2021-04-20 10:10:00|452.07|449.67|452.63|450.23|454.32|451.92|452.07|449.67|0
1618913700000|2021-04-20 10:15:00|452.82|450.42|453.57|451.17|454.32|451.92|452.44|450.04|0
1618914000000|2021-04-20 10:20:00|453.38|450.98|453.29|450.89|454.13|451.73|453|450.6|0
1618914300000|2021-04-20 10:25:00|453.57|451.17|451.88|449.48|453.76|451.36|451.69|449.29|0
1618914600000|2021-04-20 10:30:00|452.07|449.67|451.88|449.48|452.07|449.67|450.01|447.61|0
1618914900000|2021-04-20 10:35:00|452.06|449.66|451.41|449.01|452.25|449.85|450.94|448.54|0
1618915200000|2021-04-20 10:40:00|451.5|449.1|456.57|454.17|457.89|455.49|451.41|449.01|0
1618915500000|2021-04-20 10:45:00|456.67|454.27|454.69|452.29|457.14|454.74|454.31|451.91|0
1618915800000|2021-04-20 10:50:00|454.5|452.1|452.81|450.41|456.01|453.61|452.81|450.41|0
1618916100000|2021-04-20 10:55:00|452.44|450.04|451.68|449.28|452.62|450.22|451.5|449.1|0
1618916400000|2021-04-20 11:00:00|451.87|449.47|453.18|450.78|453.18|450.78|451.31|448.91|0
1618916700000|2021-04-20 11:05:00|453.37|450.97|451.87|449.47|453.93|451.53|451.68|449.28|0
1618917000000|2021-04-20 11:10:00|452.24|449.84|451.87|449.47|452.43|450.03|451.31|448.91|0
1618917300000|2021-04-20 11:15:00|452.06|449.66|453.37|450.97|454.31|451.91|451.31|448.91|0
1618917600000|2021-04-20 11:20:00|453.18|450.78|453.93|451.53|454.31|451.91|451.87|449.47|0
1618917900000|2021-04-20 11:25:00|454.12|451.72|453.65|451.25|454.31|451.91|452.62|450.22|0
1618918200000|2021-04-20 11:30:00|453.55|451.15|451.86|449.46|454.12|451.72|451.86|449.46|0
1618918500000|2021-04-20 11:35:00|451.68|449.28|451.3|448.9|451.86|449.46|450.37|447.97|0
1618918800000|2021-04-20 11:40:00|451.11|448.71|451.11|448.71|451.3|448.9|450.74|448.34|0
1618919100000|2021-04-20 11:45:00|450.93|448.53|451.3|448.9|451.3|448.9|450.74|448.34|0
1618919400000|2021-04-20 11:50:00|451.11|448.71|450.92|448.52|451.3|448.9|450.55|448.15|0
1618919700000|2021-04-20 11:55:00|451.11|448.71|451.3|448.9|451.3|448.9|450.74|448.34|0
1618920000000|2021-04-20 12:00:00|451.11|448.71|450.36|447.96|451.3|448.9|450.36|447.96|0
1618920300000|2021-04-20 12:05:00|450.55|448.15|450.73|448.33|451.29|448.89|450.17|447.77|0
1618920600000|2021-04-20 12:10:00|450.92|448.52|450.73|448.33|451.29|448.89|450.17|447.77|0
1618920900000|2021-04-20 12:15:00|450.36|447.96|450.73|448.33|450.92|448.52|450.17|447.77|0
1618921200000|2021-04-20 12:20:00|450.54|448.14|452.41|450.01|452.42|450.02|450.17|447.77|0
1618921500000|2021-04-20 12:25:00|452.23|449.83|452.6|450.2|453.35|450.95|452.04|449.64|0
1618921800000|2021-04-20 12:30:00|452.79|450.39|452.79|450.39|453.54|451.14|452.41|450.01|0
1618922100000|2021-04-20 12:35:00|452.6|450.2|452.79|450.39|453.16|450.76|452.41|450.01|0
1618922400000|2021-04-20 12:40:00|452.97|450.57|451.85|449.45|452.97|450.57|451.66|449.26|0
1618922700000|2021-04-20 12:45:00|451.66|449.26|451.1|448.7|451.66|449.26|450.54|448.14|0
1618923000000|2021-04-20 12:50:00|451.28|448.88|451.1|448.7|451.28|448.88|450.91|448.51|0
1618923300000|2021-04-20 12:55:00|450.91|448.51|451.28|448.88|451.84|449.44|450.72|448.32|0
1618923600000|2021-04-20 13:00:00|451.1|448.7|450.35|447.95|451.28|448.88|450.16|447.76|0
1618923900000|2021-04-20 13:05:00|450.16|447.76|448.29|445.89|450.35|447.95|447.73|445.33|0
1618924200000|2021-04-20 13:10:00|448.48|446.08|447.92|445.52|448.48|446.08|447.54|445.14|0
1618924500000|2021-04-20 13:15:00|447.73|445.33|447.35|444.95|448.29|445.89|447.17|444.77|0
1618924800000|2021-04-20 13:20:00|447.54|445.14|448.1|445.7|448.1|445.7|447.17|444.77|0
1618925100000|2021-04-20 13:25:00|447.91|445.51|449.03|446.63|449.03|446.63|447.91|445.51|0
1618925400000|2021-04-20 13:30:00|449.22|446.82|447.4|445|449.22|446.82|446.47|444.07|0
1618925700000|2021-04-20 13:35:00|447.59|445.19|444.6|442.2|448.9|446.5|443.11|440.71|0
1618926000000|2021-04-20 13:40:00|444.78|442.38|444.6|442.2|446.28|443.88|443.85|441.45|0
1618926300000|2021-04-20 13:45:00|444.41|442.01|443.48|441.08|444.97|442.57|443.11|440.71|0
1618926600000|2021-04-20 13:50:00|443.66|441.26|442.55|440.15|446.09|443.69|442.36|439.96|0
1618926900000|2021-04-20 13:55:00|442.92|440.52|444.59|442.19|444.59|442.19|442.73|440.33|0
1618927200000|2021-04-20 14:00:00|445.15|442.75|447.95|445.55|448.52|446.12|442.92|440.52|0
1618927500000|2021-04-20 14:05:00|448.33|445.93|447.2|444.8|448.52|446.12|444.96|442.56|0
1618927800000|2021-04-20 14:10:00|447.39|444.99|448.7|446.3|449.08|446.68|445.52|443.12|0
1618928100000|2021-04-20 14:15:00|449.08|446.68|446.64|444.24|449.26|446.86|445.33|442.93|0
1618928400000|2021-04-20 14:20:00|447.02|444.62|446.83|444.43|447.95|445.55|446.45|444.05|0
1618928700000|2021-04-20 14:25:00|446.64|444.24|447.76|445.36|448.32|445.92|445.33|442.93|0
1618929000000|2021-04-20 14:30:00|447.57|445.17|452.45|450.05|452.45|450.05|447.57|445.17|0
1618929300000|2021-04-20 14:35:00|451.7|449.3|451.13|448.73|451.89|449.49|449.45|447.05|0
1618929600000|2021-04-20 14:40:00|451.51|449.11|455.65|453.25|456.98|454.58|451.13|448.73|0
1618929900000|2021-04-20 14:45:00|456.03|453.63|458.68|456.28|458.87|456.47|455.84|453.44|0
1618930200000|2021-04-20 14:50:00|458.87|456.47|467.31|464.91|467.31|464.91|458.49|456.09|0
1618930500000|2021-04-20 14:55:00|466.93|464.53|462.97|460.57|467.31|464.91|462.22|459.82|0
1618930800000|2021-04-20 15:00:00|463.35|460.95|463.53|461.13|466.55|464.15|462.59|460.19|0
1618931100000|2021-04-20 15:05:00|463.35|460.95|462.97|460.57|464.85|462.45|462.22|459.82|0
1618931400000|2021-04-20 15:10:00|462.78|460.38|464.47|462.07|464.85|462.45|462.4|460|0
1618931700000|2021-04-20 15:15:00|464.66|462.26|469.38|466.98|469.57|467.17|463.72|461.32|0
1618932000000|2021-04-20 15:20:00|469|466.6|471.66|469.26|472.23|469.83|467.87|465.47|0
1618932300000|2021-04-20 15:25:00|471.85|469.45|469.18|466.78|471.85|469.45|468.23|465.83|0
1618932600000|2021-04-20 15:30:00|469.75|467.35|471.57|469.17|471.57|469.17|469.3|466.9|0
1618932900000|2021-04-20 15:35:00|471.19|468.79|474.56|472.16|476.33|473.93|471.19|468.79|0
1618933200000|2021-04-20 15:40:00|473.42|471.02|470.57|468.17|473.42|471.02|470.2|467.8|0
1618933500000|2021-04-20 15:45:00|470.76|468.36|469.44|467.04|471.71|469.31|469.25|466.85|0
1618933800000|2021-04-20 15:50:00|469.63|467.23|468.02|465.62|472.28|469.88|468.02|465.62|0
1618934100000|2021-04-20 15:55:00|468.21|465.81|469.72|467.32|469.72|467.32|467.83|465.43|0
1618934400000|2021-04-20 16:00:00|469.53|467.13|466.97|464.57|470.67|468.27|466.78|464.38|0
1618934700000|2021-04-20 16:05:00|467.16|464.76|466.4|464|467.92|465.52|465.84|463.44|0
1618935000000|2021-04-20 16:10:00|466.59|464.19|464.13|461.73|466.97|464.57|464.13|461.73|0
1618935300000|2021-04-20 16:15:00|463.94|461.54|462.62|460.22|464.32|461.92|462.62|460.22|0
1618935600000|2021-04-20 16:20:00|462.43|460.03|462.05|459.65|462.62|460.22|461.86|459.46|0
1618935900000|2021-04-20 16:25:00|461.86|459.46|463.37|460.97|463.56|461.16|461.29|458.89|0
1618936200000|2021-04-20 16:30:00|463.18|460.78|464.12|461.72|464.12|461.72|462.8|460.4|0
1618936500000|2021-04-20 16:35:00|464.31|461.91|464.5|462.1|464.69|462.29|463.18|460.78|0
1618936800000|2021-04-20 16:40:00|464.69|462.29|466.59|464.19|466.78|464.38|464.69|462.29|0
1618937100000|2021-04-20 16:45:00|466.4|464|467.53|465.13|467.91|465.51|466.4|464|0
1618937400000|2021-04-20 16:50:00|467.91|465.51|468.29|465.89|468.29|465.89|465.45|463.05|0
1618937700000|2021-04-20 16:55:00|468.1|465.7|464.12|461.72|468.1|465.7|463.74|461.34|0
1618938000000|2021-04-20 17:00:00|464.5|462.1|465.06|462.66|466.96|464.56|464.12|461.72|0
1618938300000|2021-04-20 17:05:00|465.25|462.85|466.01|463.61|466.39|463.99|464.87|462.47|0
1618938600000|2021-04-20 17:10:00|465.82|463.42|466.01|463.61|467.15|464.75|465.06|462.66|0
1618938900000|2021-04-20 17:15:00|465.82|463.42|464.49|462.09|466.77|464.37|464.11|461.71|0
1618939200000|2021-04-20 17:20:00|464.3|461.9|469.05|466.65|469.24|466.84|464.02|461.62|0
1618939500000|2021-04-20 17:25:00|468.86|466.46|469.81|467.41|470|467.6|468.86|466.46|0
1618939800000|2021-04-20 17:30:00|469.62|467.22|470.19|467.79|470.19|467.79|468.47|466.07|0
1618940100000|2021-04-20 17:35:00|470|467.6|468.47|466.07|470.19|467.79|468.28|465.88|0
1618940400000|2021-04-20 17:40:00|468.28|465.88|468.28|465.88|469.42|467.02|467.52|465.12|0
1618940700000|2021-04-20 17:45:00|468.47|466.07|467.52|465.12|468.85|466.45|466.19|463.79|0
1618941000000|2021-04-20 17:50:00|467.33|464.93|466.38|463.98|467.9|465.5|466|463.6|0
1618941300000|2021-04-20 17:55:00|466.57|464.17|465.05|462.65|466.95|464.55|464.86|462.46|0
1618941600000|2021-04-20 18:00:00|465.24|462.84|464.86|462.46|466|463.6|464.67|462.27|0
1618941900000|2021-04-20 18:05:00|464.67|462.27|463.91|461.51|465.81|463.41|463.73|461.33|0
1618942200000|2021-04-20 18:10:00|463.72|461.32|464.29|461.89|465.24|462.84|463.72|461.32|0
1618942500000|2021-04-20 18:15:00|464.67|462.27|465.43|463.03|466|463.6|464.48|462.08|0
1618942800000|2021-04-20 18:20:00|465.62|463.22|465.24|462.84|465.62|463.22|464.29|461.89|0
1618943100000|2021-04-20 18:25:00|465.43|463.03|467.89|465.49|468.08|465.68|465.24|462.84|0
1618943400000|2021-04-20 18:30:00|468.08|465.68|471.51|469.11|471.51|469.11|468.08|465.68|0
1618943700000|2021-04-20 18:35:00|471.7|469.3|471.13|468.73|472.08|469.68|470.36|467.96|0
1618944000000|2021-04-20 18:40:00|471.32|468.92|470.36|467.96|471.7|469.3|470.36|467.96|0
1618944300000|2021-04-20 18:45:00|470.55|468.15|469.98|467.58|471.31|468.91|469.79|467.39|0
1618944600000|2021-04-20 18:50:00|470.17|467.77|470.55|468.15|470.84|468.44|468.08|465.68|0
1618944900000|2021-04-20 18:55:00|470.74|468.34|473.03|470.63|474.37|471.97|470.74|468.34|0
1618945200000|2021-04-20 19:00:00|472.84|470.44|469.41|467.01|472.84|470.44|469.02|466.62|0
1618945500000|2021-04-20 19:05:00|469.6|467.2|467.5|465.1|469.6|467.2|467.31|464.91|0
1618945800000|2021-04-20 19:10:00|467.31|464.91|465.79|463.39|467.88|465.48|465.6|463.2|0
1618946100000|2021-04-20 19:15:00|465.7|463.3|466.36|463.96|466.36|463.96|464.66|462.26|0
1618946400000|2021-04-20 19:20:00|466.17|463.77|464.65|462.25|466.17|463.77|464.65|462.25|0
1618946700000|2021-04-20 19:25:00|464.46|462.06|465.03|462.63|465.79|463.39|464.28|461.88|0
1618947000000|2021-04-20 19:30:00|464.84|462.44|463.33|460.93|465.6|463.2|463.33|460.93|0
1618947300000|2021-04-20 19:35:00|463.14|460.74|463.7|461.3|465.03|462.63|462.76|460.36|0
1618947600000|2021-04-20 19:40:00|463.89|461.49|460.49|458.09|463.89|461.49|460.12|457.72|0
1618947900000|2021-04-20 19:45:00|460.3|457.9|460.49|458.09|461.53|459.13|459.36|456.96|0
1618948200000|2021-04-20 19:50:00|461.06|458.66|461.43|459.03|461.62|459.22|459.93|457.53|0
1618948500000|2021-04-20 19:55:00|461.06|458.66|463.32|460.92|463.32|460.92|460.49|458.09|0
1618948800000|2021-04-20 20:00:00|462.94|460.54|465.97|463.57|466.54|464.14|462.75|460.35|0
1618949100000|2021-04-20 20:05:00|466.16|463.76|466.35|463.95|466.35|463.95|465.4|463|0
1618949400000|2021-04-20 20:10:00|466.54|464.14|466.07|463.67|467.3|464.9|465.59|463.19|0
1618949700000|2021-04-20 20:15:00|466.99|464.19|466.77|463.97|467.07|464.27|466.77|463.97|0
1618950000000|2021-04-20 20:20:00|466.79|463.99|466.79|463.99|466.79|463.99|466.77|463.97|0
1618950300000|2021-04-20 20:25:00|466.68|463.88|466.9|464.1|467.1|464.3|466.68|463.88|0
1618950600000|2021-04-20 20:30:00|466.64|463.84|466.83|464.03|467.21|464.41|466.45|463.65|0
1618950900000|2021-04-20 20:35:00|467.02|464.22|467.78|464.98|467.78|464.98|466.83|464.03|0
1618951200000|2021-04-20 20:40:00|467.59|464.79|467.21|464.41|467.78|464.98|467.02|464.22|0
1618951500000|2021-04-20 20:45:00|467.4|464.6|467.59|464.79|467.97|465.17|467.21|464.41|0
1618951800000|2021-04-20 20:50:00|467.4|464.6|468.16|465.36|468.16|465.36|467.4|464.6|0
1618952100000|2021-04-20 20:55:00|467.78|464.98|467.59|464.79|467.97|465.17|467.4|464.6|0
1618952400000|2021-04-20 21:00:00|467.54|464.74|467.4|464.6|467.68|464.88|467.24|464.44|0
1618952700000|2021-04-20 21:05:00|467.46|464.66|466.04|463.24|467.54|464.74|465.74|462.94|0
1618953000000|2021-04-20 21:10:00|466.13|463.33|466.1|463.3|466.13|463.33|465.99|463.19|0
1618953300000|2021-04-20 21:15:00|466.07|463.27|466.12|463.32|466.12|463.32|465.96|463.16|0
1618953600000|2021-04-20 21:20:00|466.09|463.29|466.07|463.27|466.09|463.29|466.01|463.21|0
1618953900000|2021-04-20 21:25:00|465.99|463.19|465.9|463.1|465.99|463.19|465.82|463.02|0
1618954200000|2021-04-20 21:30:00|465.95|463.15|466.04|463.24|466.04|463.24|465.95|463.15|0
1618954500000|2021-04-20 21:35:00|466.01|463.21|466.04|463.24|466.04|463.24|465.98|463.18|0
1618954800000|2021-04-20 21:40:00|466.09|463.29|466.04|463.24|466.12|463.32|466.01|463.21|0
1618955100000|2021-04-20 21:45:00|466.03|463.23|466.06|463.26|466.12|463.32|466.03|463.23|0
1618955400000|2021-04-20 21:50:00|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1618955700000|2021-04-20 21:55:00|466.06|463.26|466.53|463.73|466.64|463.84|466.06|463.26|0
1618956000000|2021-04-20 22:00:00|466.81|464.01|466.14|463.34|467.09|464.29|465.87|463.07|0
1618956300000|2021-04-20 22:05:00|466.33|463.53|465.95|463.15|466.33|463.53|465.76|462.96|0
1618956600000|2021-04-20 22:10:00|465.76|462.96|465.76|462.96|465.95|463.15|465.57|462.77|0
1618956900000|2021-04-20 22:15:00|465.57|462.77|465.57|462.77|465.76|462.96|465.57|462.77|0
1618957200000|2021-04-20 22:20:00|465.38|462.58|465.95|463.15|465.95|463.15|465.38|462.58|0
1618957500000|2021-04-20 22:25:00|466.14|463.34|465.38|462.58|466.14|463.34|465.19|462.39|0
1618957800000|2021-04-20 22:30:00|465.19|462.39|465.57|462.77|466.14|463.34|465|462.2|0
1618958100000|2021-04-20 22:35:00|465.76|462.96|465.38|462.58|465.76|462.96|465.19|462.39|0
1618958400000|2021-04-20 22:40:00|465.19|462.39|464.81|462.01|465.38|462.58|464.81|462.01|0
1618958700000|2021-04-20 22:45:00|465|462.2|464.62|461.82|465|462.2|464.62|461.82|0
1618959000000|2021-04-20 22:50:00|464.43|461.63|464.43|461.63|464.62|461.82|464.43|461.63|0
1618959300000|2021-04-20 22:55:00|464.24|461.44|464.81|462.01|465|462.2|464.05|461.25|0
1618959600000|2021-04-20 23:00:00|464.62|461.82|465.18|462.38|465.75|462.95|464.62|461.82|0
1618959900000|2021-04-20 23:05:00|464.99|462.19|465.94|463.14|466.13|463.33|464.99|462.19|0
1618960200000|2021-04-20 23:10:00|465.75|462.95|465.56|462.76|466.32|463.52|465.56|462.76|0
1618960500000|2021-04-20 23:15:00|465.75|462.95|465.56|462.76|466.32|463.52|465.56|462.76|0
1618960800000|2021-04-20 23:20:00|465.94|463.14|465.56|462.76|465.94|463.14|465.37|462.57|0
1618961100000|2021-04-20 23:25:00|465.94|463.14|465.37|462.57|465.94|463.14|465.18|462.38|0
1618961400000|2021-04-20 23:30:00|465.56|462.76|467.26|464.46|467.26|464.46|465.37|462.57|0
1618961700000|2021-04-20 23:35:00|467.07|464.27|466.69|463.89|467.07|464.27|466.5|463.7|0
1618962000000|2021-04-20 23:40:00|466.88|464.08|465.17|462.37|466.88|464.08|464.99|462.19|0
1618962300000|2021-04-20 23:45:00|465.36|462.56|464.79|461.99|465.36|462.56|464.61|461.81|0
1618962600000|2021-04-20 23:50:00|464.98|462.18|465.93|463.13|466.31|463.51|464.79|461.99|0
1618962900000|2021-04-20 23:55:00|465.74|462.94|465.93|463.13|466.31|463.51|465.74|462.94|0
1618963200000|2021-04-21 00:00:00|465.55|462.75|466.5|463.7|467.45|464.65|465.17|462.37|0
1618963500000|2021-04-21 00:05:00|466.69|463.89|466.69|463.89|468.02|465.22|465.93|463.13|0
1618963800000|2021-04-21 00:10:00|466.5|463.7|465.55|462.75|466.69|463.89|465.36|462.56|0
1618964100000|2021-04-21 00:15:00|465.36|462.56|465.74|462.94|465.93|463.13|464.03|461.23|0
1618964400000|2021-04-21 00:20:00|465.36|462.56|465.36|462.56|465.92|463.12|464.79|461.99|0
1618964700000|2021-04-21 00:25:00|465.17|462.37|465.35|462.55|465.54|462.74|464.79|461.99|0
1618965000000|2021-04-21 00:30:00|465.16|462.36|464.6|461.8|465.54|462.74|464.22|461.42|0
1618965300000|2021-04-21 00:35:00|464.78|461.98|464.59|461.79|464.78|461.98|464.03|461.23|0
1618965600000|2021-04-21 00:40:00|464.4|461.6|464.21|461.41|464.78|461.98|463.84|461.04|0
1618965900000|2021-04-21 00:45:00|464.4|461.6|465.16|462.36|465.16|462.36|464.21|461.41|0
1618966200000|2021-04-21 00:50:00|465.54|462.74|464.97|462.17|465.54|462.74|464.4|461.6|0
1618966500000|2021-04-21 00:55:00|464.78|461.98|465.35|462.55|465.73|462.93|464.59|461.79|0
1618966800000|2021-04-21 01:00:00|465.16|462.36|466.29|463.49|466.86|464.06|464.97|462.17|0
1618967100000|2021-04-21 01:05:00|466.1|463.3|466.29|463.49|466.67|463.87|466.1|463.3|0
1618967400000|2021-04-21 01:10:00|466.48|463.68|467.24|464.44|467.81|465.01|466.48|463.68|0
1618967700000|2021-04-21 01:15:00|467.62|464.82|468.57|465.77|468.76|465.96|467.43|464.63|0
1618968000000|2021-04-21 01:20:00|468.76|465.96|468|465.2|468.76|465.96|467.81|465.01|0
1618968300000|2021-04-21 01:25:00|468.19|465.39|468.57|465.77|468.76|465.96|468|465.2|0
1618968600000|2021-04-21 01:30:00|468.95|466.15|467.62|464.82|469.14|466.34|467.24|464.44|0
1618968900000|2021-04-21 01:35:00|467.43|464.63|466.67|463.87|467.81|465.01|466.29|463.49|0
1618969200000|2021-04-21 01:40:00|466.48|463.68|467.42|464.62|467.99|465.19|466.48|463.68|0
1618969500000|2021-04-21 01:45:00|467.61|464.81|467.04|464.24|468.18|465.38|466.85|464.05|0
1618969800000|2021-04-21 01:50:00|466.66|463.86|467.8|465|467.99|465.19|466.66|463.86|0
1618970100000|2021-04-21 01:55:00|467.99|465.19|469.32|466.52|469.51|466.71|467.8|465|0
1618970400000|2021-04-21 02:00:00|469.51|466.71|471.23|468.43|472.75|469.95|469.51|466.71|0
1618970700000|2021-04-21 02:05:00|471.04|468.24|470.27|467.47|471.23|468.43|469.89|467.09|0
1618971000000|2021-04-21 02:10:00|470.46|467.66|470.08|467.28|470.65|467.85|469.89|467.09|0
1618971300000|2021-04-21 02:15:00|470.27|467.47|470.46|467.66|471.22|468.42|470.08|467.28|0
1618971600000|2021-04-21 02:20:00|470.84|468.04|471.6|468.8|471.79|468.99|470.65|467.85|0
1618971900000|2021-04-21 02:25:00|471.79|468.99|472.18|469.38|472.37|469.57|471.41|468.61|0
1618972200000|2021-04-21 02:30:00|472.08|469.28|471.41|468.61|472.18|469.38|471.22|468.42|0
1618972500000|2021-04-21 02:35:00|471.22|468.42|470.84|468.04|471.22|468.42|470.46|467.66|0
1618972800000|2021-04-21 02:40:00|471.03|468.23|471.6|468.8|471.98|469.18|470.84|468.04|0
1618973100000|2021-04-21 02:45:00|471.41|468.61|471.41|468.61|471.7|468.9|471.03|468.23|0
1618973400000|2021-04-21 02:50:00|471.22|468.42|470.26|467.46|471.41|468.61|469.88|467.08|0
1618973700000|2021-04-21 02:55:00|469.88|467.08|470.07|467.27|470.26|467.46|469.79|466.99|0
1618974000000|2021-04-21 03:00:00|470.26|467.46|468.93|466.13|470.26|467.46|468.93|466.13|0
1618974300000|2021-04-21 03:05:00|469.12|466.32|468.74|465.94|469.5|466.7|468.36|465.56|0
1618974600000|2021-04-21 03:10:00|468.93|466.13|468.54|465.74|469.12|466.32|467.97|465.17|0
1618974900000|2021-04-21 03:15:00|468.35|465.55|469.11|466.31|469.3|466.5|468.16|465.36|0
1618975200000|2021-04-21 03:20:00|468.92|466.12|469.3|466.5|469.49|466.69|468.92|466.12|0
1618975500000|2021-04-21 03:25:00|469.49|466.69|468.73|465.93|469.49|466.69|468.54|465.74|0
1618975800000|2021-04-21 03:30:00|468.54|465.74|468.92|466.12|469.3|466.5|468.35|465.55|0
1618976100000|2021-04-21 03:35:00|468.73|465.93|470.06|467.26|470.06|467.26|468.73|465.93|0
1618976400000|2021-04-21 03:40:00|469.87|467.07|470.25|467.45|471.21|468.41|469.87|467.07|0
1618976700000|2021-04-21 03:45:00|470.44|467.64|470.25|467.45|470.63|467.83|470.06|467.26|0
1618977000000|2021-04-21 03:50:00|470.06|467.26|468.54|465.74|470.44|467.64|468.54|465.74|0
1618977300000|2021-04-21 03:55:00|468.35|465.55|468.34|465.54|468.54|465.74|467.96|465.16|0
1618977600000|2021-04-21 04:00:00|468.15|465.35|467.96|465.16|468.53|465.73|467.96|465.16|0
1618977900000|2021-04-21 04:05:00|467.77|464.97|467.39|464.59|467.77|464.97|467.01|464.21|0
1618978200000|2021-04-21 04:10:00|467.58|464.78|467.39|464.59|467.58|464.78|467.2|464.4|0
1618978500000|2021-04-21 04:15:00|467.58|464.78|467.77|464.97|467.96|465.16|467.2|464.4|0
1618978800000|2021-04-21 04:20:00|467.58|464.78|467.96|465.16|468.15|465.35|467.58|464.78|0
1618979100000|2021-04-21 04:25:00|467.77|464.97|469.1|466.3|469.1|466.3|467.58|464.78|0
1618979400000|2021-04-21 04:30:00|469.29|466.49|468.91|466.11|469.29|466.49|468.15|465.35|0
1618979700000|2021-04-21 04:35:00|468.72|465.92|469.1|466.3|469.1|466.3|468.34|465.54|0
1618980000000|2021-04-21 04:40:00|469.2|466.4|468.91|466.11|469.67|466.87|468.33|465.53|0
1618980300000|2021-04-21 04:45:00|469.1|466.3|468.14|465.34|469.1|466.3|467.95|465.15|0
1618980600000|2021-04-21 04:50:00|468.33|465.53|467.95|465.15|468.33|465.53|467.76|464.96|0
1618980900000|2021-04-21 04:55:00|467.76|464.96|467.95|465.15|467.95|465.15|467.76|464.96|0
1618981200000|2021-04-21 05:00:00|467.76|464.96|468.9|466.1|469.09|466.29|467.38|464.58|0
1618981500000|2021-04-21 05:05:00|469.09|466.29|469.47|466.67|470.04|467.24|468.9|466.1|0
1618981800000|2021-04-21 05:10:00|469.85|467.05|471.18|468.38|471.18|468.38|469.66|466.86|0
1618982100000|2021-04-21 05:15:00|471.38|468.58|470.23|467.43|471.38|468.58|470.23|467.43|0
1618982400000|2021-04-21 05:20:00|470.04|467.24|469.47|466.67|470.23|467.43|469.28|466.48|0
1618982700000|2021-04-21 05:25:00|469.09|466.29|468.32|465.52|469.28|466.48|468.32|465.52|0
1618983000000|2021-04-21 05:30:00|468.13|465.33|468.13|465.33|468.89|466.09|467.75|464.95|0
1618983300000|2021-04-21 05:35:00|468.51|465.71|468.32|465.52|468.7|465.9|467.75|464.95|0
1618983600000|2021-04-21 05:40:00|468.13|465.33|468.32|465.52|469.08|466.28|467.94|465.14|0
1618983900000|2021-04-21 05:45:00|468.51|465.71|468.13|465.33|468.89|466.09|467.56|464.76|0
1618984200000|2021-04-21 05:50:00|468.32|465.52|468.13|465.33|468.32|465.52|467.75|464.95|0
1618984500000|2021-04-21 05:55:00|467.94|465.14|468.32|465.52|468.32|465.52|467.18|464.38|0
1618984800000|2021-04-21 06:00:00|468.13|465.33|466.23|463.43|469.08|466.28|466.04|463.24|0
1618985100000|2021-04-21 06:05:00|466.04|463.24|466.42|463.62|466.61|463.81|465.47|462.67|0
1618985400000|2021-04-21 06:10:00|466.61|463.81|465.85|463.05|467.36|464.56|465.66|462.86|0
1618985700000|2021-04-21 06:15:00|466.04|463.24|464.52|461.72|466.04|463.24|464.52|461.72|0
1618986000000|2021-04-21 06:20:00|464.71|461.91|464.71|461.91|464.9|462.1|463.95|461.15|0
1618986300000|2021-04-21 06:25:00|464.9|462.1|463.38|460.58|464.9|462.1|463.38|460.58|0
1618986600000|2021-04-21 06:30:00|463.19|460.39|463.38|460.58|463.57|460.77|462.81|460.01|0
1618986900000|2021-04-21 06:35:00|463.57|460.77|462.62|459.82|463.76|460.96|462.24|459.44|0
1618987200000|2021-04-21 06:40:00|462.53|459.73|462.05|459.25|462.62|459.82|461.49|458.69|0
1618987500000|2021-04-21 06:45:00|462.24|459.44|462.81|460.01|463|460.2|462.24|459.44|0
1618987800000|2021-04-21 06:50:00|463|460.2|463.19|460.39|463.37|460.57|463|460.2|0
1618988100000|2021-04-21 06:55:00|463.18|460.38|462.43|459.63|463.18|460.38|462.43|459.63|0
1618988400000|2021-04-21 07:00:00|462.81|460.01|461.7|458.9|463.35|460.55|460|457.2|0
1618988700000|2021-04-21 07:05:00|461.31|458.91|460.36|457.96|461.88|459.48|459.42|457.02|0
1618989000000|2021-04-21 07:10:00|460.55|458.15|460.36|457.96|461.12|458.72|459.23|456.83|0
1618989300000|2021-04-21 07:15:00|460.55|458.15|460.55|458.15|460.74|458.34|458.95|456.55|0
1618989600000|2021-04-21 07:20:00|460.74|458.34|459.41|457.01|460.74|458.34|458.66|456.26|0
1618989900000|2021-04-21 07:25:00|459.6|457.2|461.12|458.72|462.26|459.86|459.41|457.01|0
1618990200000|2021-04-21 07:30:00|460.74|458.34|460.93|458.53|461.88|459.48|460.36|457.96|0
1618990500000|2021-04-21 07:35:00|460.74|458.34|459.98|457.58|461.31|458.91|459.98|457.58|0
1618990800000|2021-04-21 07:40:00|459.79|457.39|459.41|457.01|460.74|458.34|459.22|456.82|0
1618991100000|2021-04-21 07:45:00|459.32|456.92|459.98|457.58|459.98|457.58|459.22|456.82|0
1618991400000|2021-04-21 07:50:00|459.79|457.39|459.6|457.2|459.98|457.58|459.03|456.63|0
1618991700000|2021-04-21 07:55:00|459.41|457.01|458.65|456.25|459.79|457.39|458.65|456.25|0
1618992000000|2021-04-21 08:00:00|458.84|456.44|459.41|457.01|459.78|457.38|458.84|456.44|0
1618992300000|2021-04-21 08:05:00|459.4|457|458.84|456.44|459.97|457.57|458.84|456.44|0
1618992600000|2021-04-21 08:10:00|459.03|456.63|459.21|456.81|459.97|457.57|459.02|456.62|0
1618992900000|2021-04-21 08:15:00|459.02|456.62|459.78|457.38|459.97|457.57|458.65|456.25|0
1618993200000|2021-04-21 08:20:00|459.59|457.19|460.54|458.14|460.54|458.14|459.02|456.62|0
1618993500000|2021-04-21 08:25:00|460.35|457.95|460.54|458.14|460.72|458.32|459.59|457.19|0
1618993800000|2021-04-21 08:30:00|460.72|458.32|461.1|458.7|461.29|458.89|460.54|458.14|0
1618994100000|2021-04-21 08:35:00|460.91|458.51|461.29|458.89|461.67|459.27|460.53|458.13|0
1618994400000|2021-04-21 08:40:00|461.1|458.7|462.62|460.22|462.81|460.41|460.91|458.51|0
1618994700000|2021-04-21 08:45:00|462.43|460.03|461.67|459.27|462.43|460.03|461.29|458.89|0
1618995000000|2021-04-21 08:50:00|461.86|459.46|462.62|460.22|462.81|460.41|460.91|458.51|0
1618995300000|2021-04-21 08:55:00|462.24|459.84|461.67|459.27|462.81|460.41|461.67|459.27|0
1618995600000|2021-04-21 09:00:00|461.86|459.46|461.66|459.26|461.86|459.46|460.91|458.51|0
1618995900000|2021-04-21 09:05:00|461.76|459.36|460.91|458.51|462.04|459.64|460.72|458.32|0
1618996200000|2021-04-21 09:10:00|461.09|458.69|461.47|459.07|461.85|459.45|460.72|458.32|0
1618996500000|2021-04-21 09:15:00|461.66|459.26|461.09|458.69|461.85|459.45|460.34|457.94|0
1618996800000|2021-04-21 09:20:00|460.9|458.5|460.33|457.93|460.9|458.5|460.14|457.74|0
1618997100000|2021-04-21 09:25:00|460.52|458.12|460.9|458.5|461.09|458.69|460.52|458.12|0
1618997400000|2021-04-21 09:30:00|461.09|458.69|462.23|459.83|462.42|460.02|460.9|458.5|0
1618997700000|2021-04-21 09:35:00|462.14|459.74|463.75|461.35|464.51|462.11|462.14|459.74|0
1618998000000|2021-04-21 09:40:00|463.84|461.44|462.98|460.58|464.51|462.11|462.98|460.58|0
1618998300000|2021-04-21 09:45:00|463.74|461.34|462.79|460.39|463.93|461.53|462.79|460.39|0
1618998600000|2021-04-21 09:50:00|462.6|460.2|462.41|460.01|462.6|460.2|461.84|459.44|0
1618998900000|2021-04-21 09:55:00|462.6|460.2|462.41|460.01|462.98|460.58|462.22|459.82|0
1618999200000|2021-04-21 10:00:00|462.22|459.82|462.98|460.58|463.17|460.77|462.22|459.82|0
1618999500000|2021-04-21 10:05:00|463.17|460.77|462.41|460.01|463.17|460.77|461.46|459.06|0
1618999800000|2021-04-21 10:10:00|462.22|459.82|462.41|460.01|462.98|460.58|462.03|459.63|0
1619000100000|2021-04-21 10:15:00|462.22|459.82|463.74|461.34|463.93|461.53|460.89|458.49|0
1619000400000|2021-04-21 10:20:00|463.93|461.53|463.93|461.53|464.12|461.72|463.36|460.96|0
1619000700000|2021-04-21 10:25:00|463.74|461.34|462.97|460.57|464.12|461.72|462.97|460.57|0
1619001000000|2021-04-21 10:30:00|463.16|460.76|462.59|460.19|463.16|460.76|461.64|459.24|0
1619001300000|2021-04-21 10:35:00|462.4|460|461.45|459.05|462.78|460.38|461.45|459.05|0
1619001600000|2021-04-21 10:40:00|461.64|459.24|462.02|459.62|462.78|460.38|461.45|459.05|0
1619001900000|2021-04-21 10:45:00|461.83|459.43|460.31|457.91|462.21|459.81|460.31|457.91|0
1619002200000|2021-04-21 10:50:00|460.13|457.73|459.18|456.78|460.13|457.73|458.61|456.21|0
1619002500000|2021-04-21 10:55:00|459.28|456.88|457.48|455.08|459.37|456.97|457.29|454.89|0
1619002800000|2021-04-21 11:00:00|457.29|454.89|458.42|456.02|458.99|456.59|457.1|454.7|0
1619003100000|2021-04-21 11:05:00|458.61|456.21|460.31|457.91|460.31|457.91|458.42|456.02|0
1619003400000|2021-04-21 11:10:00|460.12|457.72|460.5|458.1|460.69|458.29|460.12|457.72|0
1619003700000|2021-04-21 11:15:00|460.31|457.91|459.74|457.34|460.69|458.29|459.74|457.34|0
1619004000000|2021-04-21 11:20:00|459.93|457.53|459.98|457.58|460.31|457.91|459.22|456.82|0
1619004300000|2021-04-21 11:25:00|459.79|457.39|460.92|458.52|460.92|458.52|459.79|457.39|0
1619004600000|2021-04-21 11:30:00|460.73|458.33|460.35|457.95|460.92|458.52|459.97|457.57|0
1619004900000|2021-04-21 11:35:00|460.54|458.14|460.92|458.52|460.92|458.52|460.54|458.14|0
1619005200000|2021-04-21 11:40:00|460.73|458.33|460.92|458.52|460.92|458.52|460.35|457.95|0
1619005500000|2021-04-21 11:45:00|460.73|458.33|461.87|459.47|461.87|459.47|460.73|458.33|0
1619005800000|2021-04-21 11:50:00|462.06|459.66|461.49|459.09|462.44|460.04|461.49|459.09|0
1619006100000|2021-04-21 11:55:00|461.87|459.47|461.68|459.28|461.87|459.47|461.3|458.9|0
1619006400000|2021-04-21 12:00:00|461.59|459.19|462.44|460.04|463.01|460.61|461.3|458.9|0
1619006700000|2021-04-21 12:05:00|462.25|459.85|463.01|460.61|463.01|460.61|461.87|459.47|0
1619007000000|2021-04-21 12:10:00|463.2|460.8|462.62|460.22|463.39|460.99|462.62|460.22|0
1619007300000|2021-04-21 12:15:00|462.43|460.03|463.96|461.56|464.15|461.75|462.43|460.03|0
1619007600000|2021-04-21 12:20:00|464.15|461.75|465.29|462.89|465.86|463.46|464.15|461.75|0
1619007900000|2021-04-21 12:25:00|465.48|463.08|465.86|463.46|466.24|463.84|465.48|463.08|0
1619008200000|2021-04-21 12:30:00|465.67|463.27|467.2|464.8|467.77|465.37|465.29|462.89|0
1619008500000|2021-04-21 12:35:00|467.39|464.99|469.11|466.71|469.49|467.09|466.81|464.41|0
1619008800000|2021-04-21 12:40:00|468.92|466.52|467.39|464.99|468.92|466.52|467.19|464.79|0
1619009100000|2021-04-21 12:45:00|467.58|465.18|466.24|463.84|467.58|465.18|466.05|463.65|0
1619009400000|2021-04-21 12:50:00|466.43|464.03|467.19|464.79|467.19|464.79|466.24|463.84|0
1619009700000|2021-04-21 12:55:00|467|464.6|466.43|464.03|467.19|464.79|466.24|463.84|0
1619010000000|2021-04-21 13:00:00|466.62|464.22|466.23|463.83|466.62|464.22|465.66|463.26|0
1619010300000|2021-04-21 13:05:00|466.04|463.64|466.23|463.83|466.62|464.22|466.04|463.64|0
1619010600000|2021-04-21 13:10:00|466.42|464.02|466.42|464.02|467.57|465.17|466.42|464.02|0
1619010900000|2021-04-21 13:15:00|466.23|463.83|467|464.6|467|464.6|465.47|463.07|0
1619011200000|2021-04-21 13:20:00|467.38|464.98|466.99|464.59|467.57|465.17|466.04|463.64|0
1619011500000|2021-04-21 13:25:00|466.8|464.4|465.66|463.26|466.99|464.59|465.47|463.07|0
1619011800000|2021-04-21 13:30:00|466.61|464.21|467.4|465|467.97|465.57|463.56|461.16|0
1619012100000|2021-04-21 13:35:00|467.21|464.81|466.25|463.85|468.16|465.76|464.74|462.34|0
1619012400000|2021-04-21 13:40:00|466.83|464.43|463.22|460.82|467.59|465.19|462.84|460.44|0
1619012700000|2021-04-21 13:45:00|463.03|460.63|457.92|455.52|463.4|461|456.79|454.39|0
1619013000000|2021-04-21 13:50:00|457.73|455.33|456.79|454.39|457.73|455.33|455.28|452.88|0
1619013300000|2021-04-21 13:55:00|456.6|454.2|452.84|450.44|456.79|454.39|452.84|450.44|0
1619013600000|2021-04-21 14:00:00|452.66|450.26|453.97|451.57|453.97|451.57|452.09|449.69|0
1619013900000|2021-04-21 14:05:00|453.78|451.38|454.34|451.94|455.47|453.07|453.4|451|0
1619014200000|2021-04-21 14:10:00|454.53|452.13|454.9|452.5|455.09|452.69|453.03|450.63|0
1619014500000|2021-04-21 14:15:00|454.53|452.13|453.78|451.38|455.84|453.44|452.28|449.88|0
1619014800000|2021-04-21 14:20:00|454.15|451.75|450.22|447.82|455.28|452.88|450.22|447.82|0
1619015100000|2021-04-21 14:25:00|450.03|447.63|448.54|446.14|450.22|447.82|447.79|445.39|0
1619015400000|2021-04-21 14:30:00|448.72|446.32|449.93|447.53|450.5|448.1|448.24|445.84|0
1619015700000|2021-04-21 14:35:00|449.74|447.34|450.12|447.72|450.31|447.91|447.68|445.28|0
1619016000000|2021-04-21 14:40:00|449.74|447.34|448.62|446.22|449.93|447.53|448.24|445.84|0
1619016300000|2021-04-21 14:45:00|448.05|445.65|446.46|444.06|449.37|446.97|444.31|441.91|0
1619016600000|2021-04-21 14:50:00|447.02|444.62|447.96|445.56|448.34|445.94|446.27|443.87|0
1619016900000|2021-04-21 14:55:00|448.15|445.75|446.64|444.24|449.1|446.7|446.64|444.24|0
1619017200000|2021-04-21 15:00:00|446.46|444.06|444.39|441.99|447.59|445.19|443.63|441.23|0
1619017500000|2021-04-21 15:05:00|444.57|442.17|445.14|442.74|445.7|443.3|444.2|441.8|0
1619017800000|2021-04-21 15:10:00|445.32|442.92|443.26|440.86|445.51|443.11|442.51|440.11|0
1619018100000|2021-04-21 15:15:00|443.63|441.23|443.44|441.04|443.63|441.23|442.69|440.29|0
1619018400000|2021-04-21 15:20:00|443.26|440.86|444.38|441.98|444.76|442.36|443.07|440.67|0
1619018700000|2021-04-21 15:25:00|444.19|441.79|443.07|440.67|444.57|442.17|443.07|440.67|0
1619019000000|2021-04-21 15:30:00|443.44|441.04|441.38|438.98|443.44|441.04|441.38|438.98|0
1619019300000|2021-04-21 15:35:00|441.57|439.17|441.94|439.54|442.88|440.48|441.57|439.17|0
1619019600000|2021-04-21 15:40:00|441.75|439.35|440.82|438.42|442.13|439.73|440.82|438.42|0
1619019900000|2021-04-21 15:45:00|440.63|438.23|440.81|438.41|441.56|439.16|440.63|438.23|0
1619020200000|2021-04-21 15:50:00|441|438.6|440.25|437.85|441.19|438.79|440.07|437.67|0
1619020500000|2021-04-21 15:55:00|440.07|437.67|438.2|435.8|440.07|437.67|438.01|435.61|0
1619020800000|2021-04-21 16:00:00|438.01|435.61|438.38|435.98|439.13|436.73|438.01|435.61|0
1619021100000|2021-04-21 16:05:00|438.57|436.17|438.75|436.35|439.69|437.29|438.38|435.98|0
1619021400000|2021-04-21 16:10:00|438.94|436.54|439.31|436.91|439.5|437.1|438.94|436.54|0
1619021700000|2021-04-21 16:15:00|439.5|437.1|438.57|436.17|439.69|437.29|438.57|436.17|0
1619022000000|2021-04-21 16:20:00|438.75|436.35|439.31|436.91|439.5|437.1|438.75|436.35|0
1619022300000|2021-04-21 16:25:00|439.5|437.1|440.99|438.59|440.99|438.59|439.31|436.91|0
1619022600000|2021-04-21 16:30:00|440.81|438.41|441.37|438.97|441.37|438.97|440.06|437.66|0
1619022900000|2021-04-21 16:35:00|440.99|438.59|440.62|438.22|441.18|438.78|440.43|438.03|0
1619023200000|2021-04-21 16:40:00|440.43|438.03|440.43|438.03|440.8|438.4|439.87|437.47|0
1619023500000|2021-04-21 16:45:00|440.61|438.21|441.36|438.96|441.55|439.15|439.87|437.47|0
1619023800000|2021-04-21 16:50:00|441.55|439.15|441.17|438.77|441.74|439.34|440.61|438.21|0
1619024100000|2021-04-21 16:55:00|441.36|438.96|441.55|439.15|442.11|439.71|440.8|438.4|0
1619024400000|2021-04-21 17:00:00|441.36|438.96|440.61|438.21|441.55|439.15|440.24|437.84|0
1619024700000|2021-04-21 17:05:00|440.42|438.02|439.3|436.9|441.36|438.96|439.3|436.9|0
1619025000000|2021-04-21 17:10:00|439.11|436.71|439.11|436.71|439.86|437.46|438.74|436.34|0
1619025300000|2021-04-21 17:15:00|439.3|436.9|438.37|435.97|439.67|437.27|438.18|435.78|0
1619025600000|2021-04-21 17:20:00|438.18|435.78|438.18|435.78|438.74|436.34|437.99|435.59|0
1619025900000|2021-04-21 17:25:00|438.36|435.96|439.48|437.08|439.67|437.27|438.36|435.96|0
1619026200000|2021-04-21 17:30:00|439.3|436.9|438.55|436.15|439.48|437.08|437.99|435.59|0
1619026500000|2021-04-21 17:35:00|438.74|436.34|438.73|436.33|439.29|436.89|438.36|435.96|0
1619026800000|2021-04-21 17:40:00|438.92|436.52|438.92|436.52|438.92|436.52|438.36|435.96|0
1619027100000|2021-04-21 17:45:00|438.73|436.33|439.11|436.71|439.11|436.71|438.55|436.15|0
1619027400000|2021-04-21 17:50:00|439.29|436.89|438.54|436.14|439.29|436.89|438.36|435.96|0
1619027700000|2021-04-21 17:55:00|438.36|435.96|438.17|435.77|438.54|436.14|437.98|435.58|0
1619028000000|2021-04-21 18:00:00|437.98|435.58|436.68|434.28|437.98|435.58|436.12|433.72|0
1619028300000|2021-04-21 18:05:00|436.86|434.46|434.32|431.92|436.86|434.46|434.32|431.92|0
1619028600000|2021-04-21 18:10:00|434.51|432.11|433.95|431.55|434.88|432.48|433.76|431.36|0
1619028900000|2021-04-21 18:15:00|433.76|431.36|434.51|432.11|434.51|432.11|433.39|430.99|0
1619029200000|2021-04-21 18:20:00|434.32|431.92|436.19|433.79|436.19|433.79|434.32|431.92|0
1619029500000|2021-04-21 18:25:00|436.38|433.98|435.63|433.23|436.38|433.98|434.88|432.48|0
1619029800000|2021-04-21 18:30:00|435.81|433.41|434.5|432.1|435.81|433.41|434.13|431.73|0
1619030100000|2021-04-21 18:35:00|434.69|432.29|434.5|432.1|434.69|432.29|433.94|431.54|0
1619030400000|2021-04-21 18:40:00|434.69|432.29|436.37|433.97|436.56|434.16|434.31|431.91|0
1619030700000|2021-04-21 18:45:00|436.19|433.79|436.37|433.97|436.94|434.54|435.62|433.22|0
1619031000000|2021-04-21 18:50:00|436.19|433.79|435.43|433.03|436.37|433.97|435.43|433.03|0
1619031300000|2021-04-21 18:55:00|435.25|432.85|437.12|434.72|437.31|434.91|435.25|432.85|0
1619031600000|2021-04-21 19:00:00|437.49|435.09|437.3|434.9|437.68|435.28|436.56|434.16|0
1619031900000|2021-04-21 19:05:00|437.12|434.72|437.49|435.09|437.86|435.46|436.93|434.53|0
1619032200000|2021-04-21 19:10:00|437.68|435.28|435.62|433.22|437.68|435.28|435.25|432.85|0
1619032500000|2021-04-21 19:15:00|435.81|433.41|435.44|433.04|436.93|434.53|435.44|433.04|0
1619032800000|2021-04-21 19:20:00|435.62|433.22|435.25|432.85|435.81|433.41|435.25|432.85|0
1619033100000|2021-04-21 19:25:00|435.06|432.66|435.62|433.22|435.62|433.22|435.06|432.66|0
1619033400000|2021-04-21 19:30:00|435.43|433.03|430.79|428.39|435.43|433.03|430.79|428.39|0
1619033700000|2021-04-21 19:35:00|430.97|428.57|430.97|428.57|430.97|428.57|429.49|427.09|0
1619034000000|2021-04-21 19:40:00|430.6|428.2|429.86|427.46|431.34|428.94|429.67|427.27|0
1619034300000|2021-04-21 19:45:00|429.67|427.27|428.38|425.98|429.86|427.46|427.82|425.42|0
1619034600000|2021-04-21 19:50:00|427.64|425.24|428.38|425.98|430.41|428.01|427.46|425.06|0
1619034900000|2021-04-21 19:55:00|428.56|426.16|428.75|426.35|429.86|427.46|427.82|425.42|0
1619035200000|2021-04-21 20:00:00|430.6|428.2|432.81|430.41|433.37|430.97|430.04|427.64|0
1619035500000|2021-04-21 20:05:00|432.99|430.59|433.74|431.34|433.92|431.52|432.25|429.85|0
1619035800000|2021-04-21 20:10:00|433.92|431.52|433.65|431.25|434.11|431.71|433.18|430.78|0
1619036100000|2021-04-21 20:15:00|433.96|431.16|434.23|431.43|434.31|431.51|433.77|430.97|0
1619036400000|2021-04-21 20:20:00|434.12|431.32|433.9|431.1|434.15|431.35|433.9|431.1|0
1619036700000|2021-04-21 20:25:00|433.96|431.16|433.93|431.13|433.96|431.16|433.74|430.94|0
1619037000000|2021-04-21 20:30:00|433.84|431.04|434.4|431.6|434.77|431.97|433.47|430.67|0
1619037300000|2021-04-21 20:35:00|434.21|431.41|434.21|431.41|434.4|431.6|433.84|431.04|0
1619037600000|2021-04-21 20:40:00|434.4|431.6|434.21|431.41|434.4|431.6|434.02|431.22|0
1619037900000|2021-04-21 20:45:00|434.4|431.6|434.95|432.15|435.33|432.53|434.02|431.22|0
1619038200000|2021-04-21 20:50:00|435.14|432.34|434.39|431.59|435.14|432.34|434.21|431.41|0
1619038500000|2021-04-21 20:55:00|434.58|431.78|434.95|432.15|434.95|432.15|434.21|431.41|0
1619038800000|2021-04-21 21:00:00|434.64|431.84|434.5|431.7|434.72|431.92|434.47|431.67|0
1619039100000|2021-04-21 21:05:00|434.47|431.67|434.58|431.78|434.87|432.07|434.47|431.67|0
1619039400000|2021-04-21 21:10:00|434.87|432.07|434.69|431.89|434.87|432.07|434.55|431.75|0
1619039700000|2021-04-21 21:15:00|434.58|431.78|434.28|431.48|434.58|431.78|434.28|431.48|0
1619040000000|2021-04-21 21:20:00|434.44|431.64|434.65|431.85|434.65|431.85|434.22|431.42|0
1619040300000|2021-04-21 21:25:00|434.44|431.64|435.09|432.29|435.24|432.44|434.44|431.64|0
1619040600000|2021-04-21 21:30:00|435.08|432.28|435.13|432.33|435.13|432.33|435.08|432.28|0
1619040900000|2021-04-21 21:35:00|434.81|432.01|434.89|432.09|435.03|432.23|434.81|432.01|0
1619041200000|2021-04-21 21:40:00|434.97|432.17|434.87|432.07|434.97|432.17|434.87|432.07|0
1619041500000|2021-04-21 21:45:00|434.92|432.12|434.92|432.12|434.92|432.12|434.92|432.12|0
1619041800000|2021-04-21 21:50:00|434.89|432.09|434.89|432.09|434.89|432.09|434.89|432.09|0
1619042100000|2021-04-21 21:55:00|434.8|432|434.78|431.98|434.95|432.15|434.48|431.68|0
1619042400000|2021-04-21 22:00:00|434.38|431.58|433.72|430.92|434.57|431.77|433.72|430.92|0
1619042700000|2021-04-21 22:05:00|433.91|431.11|434.28|431.48|434.65|431.85|433.91|431.11|0
1619043000000|2021-04-21 22:10:00|434.09|431.29|434.28|431.48|434.28|431.48|433.91|431.11|0
1619043300000|2021-04-21 22:15:00|434.46|431.66|434.46|431.66|434.46|431.66|434.09|431.29|0
1619043600000|2021-04-21 22:20:00|434.28|431.48|434.65|431.85|434.84|432.04|434.28|431.48|0
1619043900000|2021-04-21 22:25:00|434.46|431.66|434.83|432.03|434.83|432.03|434.28|431.48|0
1619044200000|2021-04-21 22:30:00|435.02|432.22|434.83|432.03|435.21|432.41|434.83|432.03|0
1619044500000|2021-04-21 22:35:00|435.02|432.22|435.58|432.78|435.67|432.87|434.83|432.03|0
1619044800000|2021-04-21 22:40:00|435.76|432.96|436.13|433.33|436.32|433.52|435.76|432.96|0
1619045100000|2021-04-21 22:45:00|435.95|433.15|436.32|433.52|436.32|433.52|435.95|433.15|0
1619045400000|2021-04-21 22:50:00|436.13|433.33|436.13|433.33|436.5|433.7|435.95|433.15|0
1619045700000|2021-04-21 22:55:00|436.32|433.52|435.76|432.96|436.32|433.52|435.57|432.77|0
1619046000000|2021-04-21 23:00:00|435.57|432.77|435.94|433.14|435.94|433.14|435.57|432.77|0
1619046300000|2021-04-21 23:05:00|435.76|432.96|435.76|432.96|436.31|433.51|435.76|432.96|0
1619046600000|2021-04-21 23:10:00|435.57|432.77|435.01|432.21|435.57|432.77|434.82|432.02|0
1619046900000|2021-04-21 23:15:00|435.2|432.4|435.01|432.21|435.2|432.4|434.45|431.65|0
1619047200000|2021-04-21 23:20:00|435.19|432.39|435.38|432.58|435.38|432.58|434.82|432.02|0
1619047500000|2021-04-21 23:25:00|435.75|432.95|435.94|433.14|436.31|433.51|435.75|432.95|0
1619047800000|2021-04-21 23:30:00|435.75|432.95|435.75|432.95|436.31|433.51|435.75|432.95|0
1619048100000|2021-04-21 23:35:00|435.94|433.14|436.12|433.32|436.31|433.51|435.94|433.14|0
1619048400000|2021-04-21 23:40:00|436.49|433.69|436.68|433.88|437.05|434.25|436.31|433.51|0
1619048700000|2021-04-21 23:45:00|436.59|433.79|436.68|433.88|436.68|433.88|436.31|433.51|0
1619049000000|2021-04-21 23:50:00|436.49|433.69|436.3|433.5|436.49|433.69|435.75|432.95|0
1619049300000|2021-04-21 23:55:00|436.12|433.32|436.49|433.69|436.68|433.88|436.12|433.32|0
1619049600000|2021-04-22 00:00:00|436.3|433.5|436.86|434.06|437.05|434.25|436.3|433.5|0
1619049900000|2021-04-22 00:05:00|437.05|434.25|437.05|434.25|437.61|434.81|436.11|433.31|0
1619050200000|2021-04-22 00:10:00|436.86|434.06|436.67|433.87|437.23|434.43|436.49|433.69|0
1619050500000|2021-04-22 00:15:00|436.86|434.06|436.86|434.06|437.05|434.25|436.49|433.69|0
1619050800000|2021-04-22 00:20:00|437.04|434.24|435.92|433.12|437.04|434.24|435.92|433.12|0
1619051100000|2021-04-22 00:25:00|436.11|433.31|436.3|433.5|436.3|433.5|435.92|433.12|0
1619051400000|2021-04-22 00:30:00|436.11|433.31|436.48|433.68|436.48|433.68|435.74|432.94|0
1619051700000|2021-04-22 00:35:00|436.3|433.5|436.29|433.49|436.48|433.68|435.74|432.94|0
1619052000000|2021-04-22 00:40:00|436.11|433.31|436.29|433.49|436.48|433.68|436.11|433.31|0
1619052300000|2021-04-22 00:45:00|436.48|433.68|434.8|432|436.48|433.68|434.62|431.82|0
1619052600000|2021-04-22 00:50:00|434.99|432.19|435.73|432.93|435.92|433.12|434.8|432|0
1619052900000|2021-04-22 00:55:00|435.92|433.12|435.73|432.93|436.1|433.3|435.73|432.93|0
1619053200000|2021-04-22 01:00:00|435.92|433.12|436.1|433.3|436.48|433.68|435.36|432.56|0
1619053500000|2021-04-22 01:05:00|435.92|433.12|433.68|430.88|435.92|433.12|433.68|430.88|0
1619053800000|2021-04-22 01:10:00|433.5|430.7|433.87|431.07|433.87|431.07|432.57|429.77|0
1619054100000|2021-04-22 01:15:00|433.68|430.88|436.47|433.67|436.47|433.67|433.49|430.69|0
1619054400000|2021-04-22 01:20:00|436.66|433.86|435.91|433.11|436.66|433.86|435.54|432.74|0
1619054700000|2021-04-22 01:25:00|435.72|432.92|435.54|432.74|436.47|433.67|435.54|432.74|0
1619055000000|2021-04-22 01:30:00|435.35|432.55|435.54|432.74|435.91|433.11|434.79|431.99|0
1619055300000|2021-04-22 01:35:00|435.72|432.92|435.16|432.36|436.09|433.29|434.79|431.99|0
1619055600000|2021-04-22 01:40:00|435.07|432.27|435.16|432.36|436.09|433.29|435.07|432.27|0
1619055900000|2021-04-22 01:45:00|435.35|432.55|434.42|431.62|435.91|433.11|434.23|431.43|0
1619056200000|2021-04-22 01:50:00|434.6|431.8|435.9|433.1|436.09|433.29|434.6|431.8|0
1619056500000|2021-04-22 01:55:00|435.72|432.92|436.09|433.29|436.84|434.04|435.53|432.73|0
1619056800000|2021-04-22 02:00:00|435.9|433.1|435.16|432.36|436.09|433.29|435.16|432.36|0
1619057100000|2021-04-22 02:05:00|434.97|432.17|434.6|431.8|435.07|432.27|434.41|431.61|0
1619057400000|2021-04-22 02:10:00|434.78|431.98|433.85|431.05|434.78|431.98|433.48|430.68|0
1619057700000|2021-04-22 02:15:00|434.04|431.24|433.67|430.87|434.22|431.42|433.48|430.68|0
1619058000000|2021-04-22 02:20:00|433.48|430.68|433.58|430.78|433.67|430.87|433.11|430.31|0
1619058300000|2021-04-22 02:25:00|433.48|430.68|432.36|429.56|433.66|430.86|432.36|429.56|0
1619058600000|2021-04-22 02:30:00|432.55|429.75|431.99|429.19|432.55|429.75|431.07|428.27|0
1619058900000|2021-04-22 02:35:00|431.81|429.01|433.1|430.3|433.29|430.49|431.81|429.01|0
1619059200000|2021-04-22 02:40:00|432.92|430.12|432.92|430.12|433.1|430.3|432.36|429.56|0
1619059500000|2021-04-22 02:45:00|432.73|429.93|432.73|429.93|433.1|430.3|432.73|429.93|0
1619059800000|2021-04-22 02:50:00|432.54|429.74|432.91|430.11|433.29|430.49|432.36|429.56|0
1619060100000|2021-04-22 02:55:00|433.1|430.3|432.73|429.93|433.47|430.67|432.73|429.93|0
1619060400000|2021-04-22 03:00:00|432.91|430.11|432.17|429.37|432.91|430.11|432.17|429.37|0
1619060700000|2021-04-22 03:05:00|432.36|429.56|431.8|429|432.54|429.74|431.8|429|0
1619061000000|2021-04-22 03:10:00|431.98|429.18|431.98|429.18|432.08|429.28|431.43|428.63|0
1619061300000|2021-04-22 03:15:00|432.08|429.28|431.98|429.18|432.08|429.28|431.61|428.81|0
1619061600000|2021-04-22 03:20:00|432.17|429.37|432.35|429.55|432.72|429.92|432.08|429.28|0
1619061900000|2021-04-22 03:25:00|432.54|429.74|432.54|429.74|432.72|429.92|432.35|429.55|0
1619062200000|2021-04-22 03:30:00|432.72|429.92|433.46|430.66|433.83|431.03|432.72|429.92|0
1619062500000|2021-04-22 03:35:00|433.65|430.85|433.28|430.48|433.65|430.85|432.72|429.92|0
1619062800000|2021-04-22 03:40:00|433.46|430.66|433.65|430.85|433.83|431.03|433.09|430.29|0
1619063100000|2021-04-22 03:45:00|433.83|431.03|433.65|430.85|434.02|431.22|433.65|430.85|0
1619063400000|2021-04-22 03:50:00|433.46|430.66|433.27|430.47|433.65|430.85|433.09|430.29|0
1619063700000|2021-04-22 03:55:00|433.64|430.84|433.27|430.47|433.64|430.84|433.09|430.29|0
1619064000000|2021-04-22 04:00:00|433.09|430.29|433.08|430.28|433.27|430.47|432.71|429.91|0
1619064300000|2021-04-22 04:05:00|433.18|430.38|433.27|430.47|433.46|430.66|433.08|430.28|0
1619064600000|2021-04-22 04:10:00|433.18|430.38|434.01|431.21|434.01|431.21|433.18|430.38|0
1619064900000|2021-04-22 04:15:00|433.83|431.03|433.82|431.02|434.2|431.4|433.45|430.65|0
1619065200000|2021-04-22 04:20:00|433.64|430.84|433.27|430.47|433.64|430.84|433.08|430.28|0
1619065500000|2021-04-22 04:25:00|433.36|430.56|433.45|430.65|433.64|430.84|432.89|430.09|0
1619065800000|2021-04-22 04:30:00|433.64|430.84|433.45|430.65|433.64|430.84|432.89|430.09|0
1619066100000|2021-04-22 04:35:00|433.26|430.46|434.01|431.21|434.38|431.58|433.26|430.46|0
1619066400000|2021-04-22 04:40:00|433.82|431.02|432.7|429.9|434.01|431.21|432.7|429.9|0
1619066700000|2021-04-22 04:45:00|432.89|430.09|432.7|429.9|432.89|430.09|432.33|429.53|0
1619067000000|2021-04-22 04:50:00|432.52|429.72|431.96|429.16|432.52|429.72|431.59|428.79|0
1619067300000|2021-04-22 04:55:00|432.15|429.35|431.22|428.42|432.15|429.35|431.22|428.42|0
1619067600000|2021-04-22 05:00:00|431.13|428.33|432.33|429.53|432.89|430.09|431.03|428.23|0
1619067900000|2021-04-22 05:05:00|432.51|429.71|432.14|429.34|432.89|430.09|431.96|429.16|0
1619068200000|2021-04-22 05:10:00|432.33|429.53|432.7|429.9|433.07|430.27|432.14|429.34|0
1619068500000|2021-04-22 05:15:00|432.88|430.08|431.58|428.78|432.88|430.08|431.4|428.6|0
1619068800000|2021-04-22 05:20:00|431.77|428.97|431.95|429.15|432.14|429.34|431.4|428.6|0
1619069100000|2021-04-22 05:25:00|432.14|429.34|431.4|428.6|432.51|429.71|431.4|428.6|0
1619069400000|2021-04-22 05:30:00|431.58|428.78|431.95|429.15|432.14|429.34|431.21|428.41|0
1619069700000|2021-04-22 05:35:00|431.77|428.97|431.76|428.96|433.59|430.79|431.76|428.96|0
1619070000000|2021-04-22 05:40:00|431.58|428.78|431.58|428.78|432.13|429.33|431.39|428.59|0
1619070300000|2021-04-22 05:45:00|431.67|428.87|431.76|428.96|432.5|429.7|431.58|428.78|0
1619070600000|2021-04-22 05:50:00|431.58|428.78|430.65|427.85|431.58|428.78|430.09|427.29|0
1619070900000|2021-04-22 05:55:00|430.46|427.66|430.09|427.29|431.02|428.22|429.91|427.11|0
1619071200000|2021-04-22 06:00:00|429.91|427.11|427.5|424.7|430.28|427.48|427.5|424.7|0
1619071500000|2021-04-22 06:05:00|427.69|424.89|428.98|426.18|429.17|426.37|427.69|424.89|0
1619071800000|2021-04-22 06:10:00|429.17|426.37|429.9|427.1|430.46|427.66|428.98|426.18|0
1619072100000|2021-04-22 06:15:00|430.27|427.47|429.72|426.92|430.46|427.66|429.72|426.92|0
1619072400000|2021-04-22 06:20:00|429.9|427.1|429.9|427.1|430.18|427.38|429.72|426.92|0
1619072700000|2021-04-22 06:25:00|430.09|427.29|429.53|426.73|430.09|427.29|429.53|426.73|0
1619073000000|2021-04-22 06:30:00|429.72|426.92|429.34|426.54|429.9|427.1|429.34|426.54|0
1619073300000|2021-04-22 06:35:00|429.53|426.73|429.9|427.1|430.08|427.28|429.34|426.54|0
1619073600000|2021-04-22 06:40:00|430.08|427.28|430.64|427.84|431.19|428.39|430.08|427.28|0
1619073900000|2021-04-22 06:45:00|430.45|427.65|430.64|427.84|431.01|428.21|430.27|427.47|0
1619074200000|2021-04-22 06:50:00|430.45|427.65|430.26|427.46|430.64|427.84|430.08|427.28|0
1619074500000|2021-04-22 06:55:00|430.45|427.65|431|428.2|431.01|428.21|430.45|427.65|0
1619074800000|2021-04-22 07:00:00|430.82|428.02|430.82|428.02|432.12|429.32|430.63|427.83|0
1619075100000|2021-04-22 07:05:00|430.43|428.03|429.69|427.29|430.43|428.03|429.14|426.74|0
1619075400000|2021-04-22 07:10:00|429.51|427.11|429.88|427.48|430.25|427.85|429.32|426.92|0
1619075700000|2021-04-22 07:15:00|429.69|427.29|429.5|427.1|430.61|428.21|428.95|426.55|0
1619076000000|2021-04-22 07:20:00|429.69|427.29|429.13|426.73|429.87|427.47|429.13|426.73|0
1619076300000|2021-04-22 07:25:00|428.95|426.55|429.32|426.92|429.32|426.92|428.58|426.18|0
1619076600000|2021-04-22 07:30:00|429.13|426.73|430.24|427.84|430.43|428.03|428.58|426.18|0
1619076900000|2021-04-22 07:35:00|430.06|427.66|430.24|427.84|430.98|428.58|429.69|427.29|0
1619077200000|2021-04-22 07:40:00|430.42|428.02|430.24|427.84|430.61|428.21|430.24|427.84|0
1619077500000|2021-04-22 07:45:00|430.05|427.65|430.98|428.58|430.98|428.58|429.87|427.47|0
1619077800000|2021-04-22 07:50:00|430.79|428.39|430.61|428.21|430.98|428.58|430.42|428.02|0
1619078100000|2021-04-22 07:55:00|430.42|428.02|431.72|429.32|431.9|429.5|430.24|427.84|0
1619078400000|2021-04-22 08:00:00|431.9|429.5|431.53|429.13|432.46|430.06|431.53|429.13|0
1619078700000|2021-04-22 08:05:00|431.72|429.32|430.97|428.57|431.9|429.5|430.79|428.39|0
1619079000000|2021-04-22 08:10:00|431.16|428.76|430.42|428.02|431.44|429.04|429.86|427.46|0
1619079300000|2021-04-22 08:15:00|430.6|428.2|430.79|428.39|431.34|428.94|430.6|428.2|0
1619079600000|2021-04-22 08:20:00|430.88|428.48|430.41|428.01|431.71|429.31|430.23|427.83|0
1619079900000|2021-04-22 08:25:00|430.6|428.2|430.41|428.01|431.16|428.76|430.41|428.01|0
1619080200000|2021-04-22 08:30:00|430.23|427.83|430.04|427.64|430.23|427.83|429.3|426.9|0
1619080500000|2021-04-22 08:35:00|429.86|427.46|429.12|426.72|430.04|427.64|429.12|426.72|0
1619080800000|2021-04-22 08:40:00|428.93|426.53|430.41|428.01|430.41|428.01|428.75|426.35|0
1619081100000|2021-04-22 08:45:00|430.22|427.82|431.34|428.94|431.34|428.94|430.22|427.82|0
1619081400000|2021-04-22 08:50:00|431.15|428.75|432.08|429.68|432.26|429.86|431.15|428.75|0
1619081700000|2021-04-22 08:55:00|431.89|429.49|433.05|430.65|433.63|431.23|431.35|428.95|0
1619082000000|2021-04-22 09:00:00|432.87|430.47|433.61|431.21|433.61|431.21|432.49|430.09|0
1619082300000|2021-04-22 09:05:00|433.79|431.39|432.86|430.46|433.79|431.39|432.49|430.09|0
1619082600000|2021-04-22 09:10:00|433.05|430.65|432.68|430.28|433.05|430.65|432.31|429.91|0
1619082900000|2021-04-22 09:15:00|432.49|430.09|432.49|430.09|432.59|430.19|431.75|429.35|0
1619083200000|2021-04-22 09:20:00|432.31|429.91|431.58|429.18|432.49|430.09|431.39|428.99|0
1619083500000|2021-04-22 09:25:00|431.39|428.99|431.39|428.99|431.95|429.55|431.2|428.8|0
1619083800000|2021-04-22 09:30:00|431.57|429.17|432.13|429.73|432.5|430.1|431.57|429.17|0
1619084100000|2021-04-22 09:35:00|431.94|429.54|432.68|430.28|432.68|430.28|431.85|429.45|0
1619084400000|2021-04-22 09:40:00|432.5|430.1|432.68|430.28|432.87|430.47|432.13|429.73|0
1619084700000|2021-04-22 09:45:00|432.78|430.38|432.13|429.73|432.87|430.47|431.94|429.54|0
1619085000000|2021-04-22 09:50:00|432.04|429.64|432.12|429.72|432.31|429.91|431.75|429.35|0
1619085300000|2021-04-22 09:55:00|432.31|429.91|430.46|428.06|432.31|429.91|430.27|427.87|0
1619085600000|2021-04-22 10:00:00|430.27|427.87|431.75|429.35|431.94|429.54|430.09|427.69|0
1619085900000|2021-04-22 10:05:00|431.57|429.17|431.75|429.35|431.75|429.35|430.83|428.43|0
1619086200000|2021-04-22 10:10:00|431.94|429.54|431.75|429.35|432.12|429.72|431.19|428.79|0
1619086500000|2021-04-22 10:15:00|431.66|429.26|432.68|430.28|432.68|430.28|431.66|429.26|0
1619086800000|2021-04-22 10:20:00|432.86|430.46|432.86|430.46|433.42|431.02|432.68|430.28|0
1619087100000|2021-04-22 10:25:00|432.67|430.27|432.3|429.9|432.67|430.27|432.12|429.72|0
1619087400000|2021-04-22 10:30:00|432.12|429.72|432.3|429.9|432.86|430.46|431.93|429.53|0
1619087700000|2021-04-22 10:35:00|432.49|430.09|431.74|429.34|432.49|430.09|431.74|429.34|0
1619088000000|2021-04-22 10:40:00|431.84|429.44|431.19|428.79|431.84|429.44|430.82|428.42|0
1619088300000|2021-04-22 10:45:00|431.56|429.16|431.56|429.16|431.74|429.34|431.19|428.79|0
1619088600000|2021-04-22 10:50:00|431.65|429.25|432.85|430.45|433.6|431.2|431.37|428.97|0
1619088900000|2021-04-22 10:55:00|433.04|430.64|432.85|430.45|433.97|431.57|432.85|430.45|0
1619089200000|2021-04-22 11:00:00|433.04|430.64|433.04|430.64|433.78|431.38|432.48|430.08|0
1619089500000|2021-04-22 11:05:00|433.22|430.82|432.85|430.45|433.59|431.19|432.85|430.45|0
1619089800000|2021-04-22 11:10:00|433.03|430.63|431.74|429.34|433.03|430.63|431.55|429.15|0
1619090100000|2021-04-22 11:15:00|431.55|429.15|432.11|429.71|432.48|430.08|431.55|429.15|0
1619090400000|2021-04-22 11:20:00|431.92|429.52|432.66|430.26|432.85|430.45|431.92|429.52|0
1619090700000|2021-04-22 11:25:00|432.85|430.45|432.66|430.26|432.94|430.54|432.29|429.89|0
1619091000000|2021-04-22 11:30:00|432.47|430.07|432.84|430.44|433.21|430.81|432.29|429.89|0
1619091300000|2021-04-22 11:35:00|432.66|430.26|432.84|430.44|433.4|431|432.47|430.07|0
1619091600000|2021-04-22 11:40:00|432.66|430.26|433.21|430.81|433.4|431|432.66|430.26|0
1619091900000|2021-04-22 11:45:00|433.4|431|433.03|430.63|433.58|431.18|432.47|430.07|0
1619092200000|2021-04-22 11:50:00|433.21|430.81|433.21|430.81|433.58|431.18|432.1|429.7|0
1619092500000|2021-04-22 11:55:00|433.02|430.62|433.02|430.62|433.77|431.37|433.02|430.62|0
1619092800000|2021-04-22 12:00:00|432.84|430.44|433.02|430.62|433.39|430.99|432.47|430.07|0
1619093100000|2021-04-22 12:05:00|432.84|430.44|431.72|429.32|433.02|430.62|431.54|429.14|0
1619093400000|2021-04-22 12:10:00|431.54|429.14|431.72|429.32|432.09|429.69|431.35|428.95|0
1619093700000|2021-04-22 12:15:00|431.91|429.51|430.8|428.4|432.28|429.88|430.8|428.4|0
1619094000000|2021-04-22 12:20:00|430.61|428.21|430.24|427.84|430.8|428.4|430.05|427.65|0
1619094300000|2021-04-22 12:25:00|430.05|427.65|431.26|428.86|431.35|428.95|430.05|427.65|0
1619094600000|2021-04-22 12:30:00|431.35|428.95|429.13|426.73|431.9|429.5|428.94|426.54|0
1619094900000|2021-04-22 12:35:00|429.31|426.91|428.57|426.17|429.5|427.1|428.39|425.99|0
1619095200000|2021-04-22 12:40:00|428.76|426.36|428.94|426.54|429.31|426.91|428.57|426.17|0
1619095500000|2021-04-22 12:45:00|429.13|426.73|429.68|427.28|430.05|427.65|428.76|426.36|0
1619095800000|2021-04-22 12:50:00|429.49|427.09|429.86|427.46|430.42|428.02|429.12|426.72|0
1619096100000|2021-04-22 12:55:00|430.05|427.65|430.79|428.39|431.16|428.76|430.05|427.65|0
1619096400000|2021-04-22 13:00:00|430.97|428.57|430.41|428.01|431.34|428.94|430.41|428.01|0
1619096700000|2021-04-22 13:05:00|430.6|428.2|429.67|427.27|430.78|428.38|429.67|427.27|0
1619097000000|2021-04-22 13:10:00|429.49|427.09|429.67|427.27|430.04|427.64|429.3|426.9|0
1619097300000|2021-04-22 13:15:00|429.86|427.46|428.93|426.53|430.23|427.83|428.38|425.98|0
1619097600000|2021-04-22 13:20:00|429.12|426.72|428.93|426.53|429.86|427.46|428.75|426.35|0
1619097900000|2021-04-22 13:25:00|429.12|426.72|430.41|428.01|430.41|428.01|428.38|425.98|0
1619098200000|2021-04-22 13:30:00|430.78|428.38|435.6|433.2|436.26|433.86|430.78|428.38|0
1619098500000|2021-04-22 13:35:00|435.79|433.39|436.53|434.13|437.09|434.69|434.3|431.9|0
1619098800000|2021-04-22 13:40:00|436.16|433.76|437.46|435.06|439.15|436.75|435.79|433.39|0
1619099100000|2021-04-22 13:45:00|437.65|435.25|436.9|434.5|438.77|436.37|436.53|434.13|0
1619099400000|2021-04-22 13:50:00|436.34|433.94|437.65|435.25|438.58|436.18|435.41|433.01|0
1619099700000|2021-04-22 13:55:00|437.28|434.88|435.23|432.83|437.84|435.44|434.67|432.27|0
1619100000000|2021-04-22 14:00:00|435.78|433.38|439.33|436.93|440.64|438.24|435.78|433.38|0
1619100300000|2021-04-22 14:05:00|438.58|436.18|433.92|431.52|438.58|436.18|433.92|431.52|0
1619100600000|2021-04-22 14:10:00|434.11|431.71|434.29|431.89|435.22|432.82|433.36|430.96|0
1619100900000|2021-04-22 14:15:00|434.11|431.71|435.97|433.57|437.08|434.68|434.11|431.71|0
1619101200000|2021-04-22 14:20:00|435.59|433.19|435.78|433.38|437.08|434.68|435.22|432.82|0
1619101500000|2021-04-22 14:25:00|435.41|433.01|434.85|432.45|435.41|433.01|433.55|431.15|0
1619101800000|2021-04-22 14:30:00|434.47|432.07|430.39|427.99|434.85|432.45|430.21|427.81|0
1619102100000|2021-04-22 14:35:00|430.21|427.81|431.13|428.73|432.06|429.66|430.21|427.81|0
1619102400000|2021-04-22 14:40:00|431.32|428.92|431.5|429.1|432.06|429.66|430.39|427.99|0
1619102700000|2021-04-22 14:45:00|431.69|429.29|429.84|427.44|431.69|429.29|429.65|427.25|0
1619103000000|2021-04-22 14:50:00|429.65|427.25|429.65|427.25|431.13|428.73|428.54|426.14|0
1619103300000|2021-04-22 14:55:00|429.83|427.43|430.76|428.36|431.5|429.1|429.83|427.43|0
1619103600000|2021-04-22 15:00:00|430.57|428.17|430.57|428.17|430.94|428.54|429.46|427.06|0
1619103900000|2021-04-22 15:05:00|430.76|428.36|428.17|425.77|430.76|428.36|427.8|425.4|0
1619104200000|2021-04-22 15:10:00|428.35|425.95|429.09|426.69|429.65|427.25|428.35|425.95|0
1619104500000|2021-04-22 15:15:00|428.91|426.51|429.09|426.69|429.64|427.24|428.72|426.32|0
1619104800000|2021-04-22 15:20:00|428.91|426.51|428.9|426.5|430.01|427.61|428.35|425.95|0
1619105100000|2021-04-22 15:25:00|429.09|426.69|429.79|427.39|430.15|427.75|428.35|425.95|0
1619105400000|2021-04-22 15:30:00|430.16|427.76|426.83|424.43|431.27|428.87|426.83|424.43|0
1619105700000|2021-04-22 15:35:00|426.65|424.25|427.94|425.54|428.13|425.73|426.01|423.61|0
1619106000000|2021-04-22 15:40:00|428.13|425.73|427.94|425.54|428.68|426.28|427.76|425.36|0
1619106300000|2021-04-22 15:45:00|428.12|425.72|428.49|426.09|429.05|426.65|427.94|425.54|0
1619106600000|2021-04-22 15:50:00|428.31|425.91|427.94|425.54|428.49|426.09|427.2|424.8|0
1619106900000|2021-04-22 15:55:00|428.12|425.72|428.68|426.28|429.23|426.83|427.57|425.17|0
1619107200000|2021-04-22 16:00:00|428.49|426.09|429.6|427.2|429.78|427.38|428.31|425.91|0
1619107500000|2021-04-22 16:05:00|429.78|427.38|430.71|428.31|431.08|428.68|429.6|427.2|0
1619107800000|2021-04-22 16:10:00|430.52|428.12|430.34|427.94|431.08|428.68|430.15|427.75|0
1619108100000|2021-04-22 16:15:00|430.15|427.75|428.86|426.46|430.15|427.75|428.67|426.27|0
1619108400000|2021-04-22 16:20:00|428.77|426.37|427.01|424.61|428.77|426.37|427.01|424.61|0
1619108700000|2021-04-22 16:25:00|427.19|424.79|427|424.6|427.92|425.52|426.64|424.24|0
1619109000000|2021-04-22 16:30:00|427.18|424.78|426.08|423.68|427.18|424.78|425.71|423.31|0
1619109300000|2021-04-22 16:35:00|425.9|423.5|425.53|423.13|425.9|423.5|425.34|422.94|0
1619109600000|2021-04-22 16:40:00|425.34|422.94|426.08|423.68|426.08|423.68|425.34|422.94|0
1619109900000|2021-04-22 16:45:00|425.89|423.49|425.52|423.12|426.08|423.68|425.52|423.12|0
1619110200000|2021-04-22 16:50:00|425.71|423.31|425.71|423.31|426.08|423.68|425.34|422.94|0
1619110500000|2021-04-22 16:55:00|425.89|423.49|424.42|422.02|425.89|423.49|424.42|422.02|0
1619110800000|2021-04-22 17:00:00|424.24|421.84|424.97|422.57|424.97|422.57|424.24|421.84|0
1619111100000|2021-04-22 17:05:00|424.79|422.39|436.62|434.22|440.17|437.77|424.6|422.2|0
1619111400000|2021-04-22 17:10:00|437.37|434.97|444.69|442.29|449.86|447.46|437.37|434.97|0
1619111700000|2021-04-22 17:15:00|444.6|442.2|451.85|449.45|451.85|449.45|444.6|442.2|0
1619112000000|2021-04-22 17:20:00|451.66|449.26|443.95|441.55|452.04|449.64|443.01|440.61|0
1619112300000|2021-04-22 17:25:00|444.32|441.92|440.96|438.56|446.57|444.17|439.65|437.25|0
1619112600000|2021-04-22 17:30:00|441.14|438.74|440.96|438.56|445.07|442.67|440.58|438.18|0
1619112900000|2021-04-22 17:35:00|440.77|438.37|444.13|441.73|445.82|443.42|440.77|438.37|0
1619113200000|2021-04-22 17:40:00|444.51|442.11|455.06|452.66|455.06|452.66|444.51|442.11|0
1619113500000|2021-04-22 17:45:00|454.87|452.47|459.38|456.98|460.71|458.31|451.46|449.06|0
1619113800000|2021-04-22 17:50:00|459.2|456.8|465.07|462.67|465.36|462.96|458.82|456.42|0
1619114100000|2021-04-22 17:55:00|465.83|463.43|464.5|462.1|467.35|464.95|461.46|459.06|0
1619114400000|2021-04-22 18:00:00|465.45|463.05|467.92|465.52|470.02|467.62|465.45|463.05|0
1619114700000|2021-04-22 18:05:00|467.54|465.14|460.8|458.4|469.64|467.24|460.23|457.83|0
1619115000000|2021-04-22 18:10:00|461.37|458.97|458.9|456.5|463.84|461.44|458.9|456.5|0
1619115300000|2021-04-22 18:15:00|459.09|456.69|459.09|456.69|461.37|458.97|458.71|456.31|0
1619115600000|2021-04-22 18:20:00|458.52|456.12|459.85|457.45|461.94|459.54|458.52|456.12|0
1619115900000|2021-04-22 18:25:00|460.42|458.02|454.56|452.16|461.75|459.35|454.56|452.16|0
1619116200000|2021-04-22 18:30:00|454.74|452.34|454.5|452.1|456.06|453.66|453.93|451.53|0
1619116500000|2021-04-22 18:35:00|454.31|451.91|455.16|452.76|455.92|453.52|453.74|451.34|0
1619116800000|2021-04-22 18:40:00|455.73|453.33|451.77|449.37|455.92|453.52|451.77|449.37|0
1619117100000|2021-04-22 18:45:00|451.58|449.18|453.46|451.06|454.22|451.82|451.2|448.8|0
1619117400000|2021-04-22 18:50:00|453.27|450.87|453.65|451.25|455.35|452.95|451.95|449.55|0
1619117700000|2021-04-22 18:55:00|453.84|451.44|454.78|452.38|454.78|452.38|451.76|449.36|0
1619118000000|2021-04-22 19:00:00|454.21|451.81|452.89|450.49|455.16|452.76|451.58|449.18|0
1619118300000|2021-04-22 19:05:00|453.27|450.87|459.51|457.11|460.08|457.68|453.08|450.68|0
1619118600000|2021-04-22 19:10:00|459.13|456.73|459.51|457.11|459.89|457.49|457.61|455.21|0
1619118900000|2021-04-22 19:15:00|459.13|456.73|460.84|458.44|463.12|460.72|459.13|456.73|0
1619119200000|2021-04-22 19:20:00|460.65|458.25|463.31|460.91|463.5|461.1|460.08|457.68|0
1619119500000|2021-04-22 19:25:00|463.69|461.29|463.57|461.17|464.61|462.21|461.41|459.01|0
1619119800000|2021-04-22 19:30:00|463.29|460.89|458.94|456.54|463.29|460.89|458.94|456.54|0
1619120100000|2021-04-22 19:35:00|459.32|456.92|460.64|458.24|461.2|458.8|457.81|455.41|0
1619120400000|2021-04-22 19:40:00|460.26|457.86|462.15|459.75|462.34|459.94|458.37|455.97|0
1619120700000|2021-04-22 19:45:00|461.77|459.37|460.73|458.33|461.77|459.37|456.3|453.9|0
1619121000000|2021-04-22 19:50:00|459.78|457.38|460.35|457.95|460.92|458.52|457.89|455.49|0
1619121300000|2021-04-22 19:55:00|459.59|457.19|461.29|458.89|462.62|460.22|458.64|456.24|0
1619121600000|2021-04-22 20:00:00|459.97|457.57|462.05|459.65|462.81|460.41|459.02|456.62|0
1619121900000|2021-04-22 20:05:00|462.24|459.84|459.97|457.57|463|460.6|459.97|457.57|0
1619122200000|2021-04-22 20:10:00|460.16|457.76|459.31|456.91|460.72|458.32|459.21|456.81|0
1619122500000|2021-04-22 20:15:00|459.82|457.02|460.21|457.41|460.32|457.52|459.82|457.02|0
1619122800000|2021-04-22 20:20:00|460.24|457.44|460.19|457.39|460.32|457.52|460.1|457.3|0
1619123100000|2021-04-22 20:25:00|460.21|457.41|460.92|458.12|461|458.2|460.21|457.41|0
1619123400000|2021-04-22 20:30:00|460.26|457.46|460.26|457.46|460.64|457.84|459.31|456.51|0
1619123700000|2021-04-22 20:35:00|460.45|457.65|459.31|456.51|460.64|457.84|459.12|456.32|0
1619124000000|2021-04-22 20:40:00|459.5|456.7|458.93|456.13|459.5|456.7|458.74|455.94|0
1619124300000|2021-04-22 20:45:00|459.12|456.32|458.93|456.13|459.5|456.7|458.74|455.94|0
1619124600000|2021-04-22 20:50:00|458.74|455.94|458.93|456.13|459.12|456.32|458.74|455.94|0
1619124900000|2021-04-22 20:55:00|459.12|456.32|458.74|455.94|459.12|456.32|458.55|455.75|0
1619125200000|2021-04-22 21:00:00|458.79|455.99|458.81|456.01|459.16|456.36|458.74|455.94|0
1619125500000|2021-04-22 21:05:00|458.84|456.04|458.81|456.01|459.17|456.37|458.81|456.01|0
1619125800000|2021-04-22 21:10:00|458.95|456.15|459.15|456.35|459.32|456.52|458.95|456.15|0
1619126100000|2021-04-22 21:15:00|459.08|456.28|459.13|456.33|459.16|456.36|459.02|456.22|0
1619126400000|2021-04-22 21:20:00|459.02|456.22|459.21|456.41|459.21|456.41|458.91|456.11|0
1619126700000|2021-04-22 21:25:00|459.29|456.49|459.29|456.49|459.29|456.49|459.07|456.27|0
1619127000000|2021-04-22 21:30:00|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1619127300000|2021-04-22 21:35:00|459.29|456.49|459.25|456.45|459.92|457.12|459.19|456.39|0
1619127600000|2021-04-22 21:40:00|459.28|456.48|458.62|455.82|459.46|456.66|458.6|455.8|0
1619127900000|2021-04-22 21:45:00|458.52|455.72|459.21|456.41|459.38|456.58|458.52|455.72|0
1619128200000|2021-04-22 21:50:00|459.24|456.44|459.38|456.58|459.43|456.63|459.21|456.41|0
1619128500000|2021-04-22 21:55:00|459.21|456.41|459.27|456.47|459.4|456.6|459.21|456.41|0
1619128800000|2021-04-22 22:00:00|459.29|456.49|458.63|455.83|459.57|456.77|458.63|455.83|0
1619129100000|2021-04-22 22:05:00|458.73|455.93|458.82|456.02|458.82|456.02|458.44|455.64|0
1619129400000|2021-04-22 22:10:00|458.63|455.83|457.87|455.07|458.63|455.83|457.87|455.07|0
1619129700000|2021-04-22 22:15:00|457.68|454.88|456.92|454.12|457.78|454.98|456.92|454.12|0
1619130000000|2021-04-22 22:20:00|457.11|454.31|457.87|455.07|457.87|455.07|456.92|454.12|0
1619130300000|2021-04-22 22:25:00|458.06|455.26|459.38|456.58|459.57|456.77|458.06|455.26|0
1619130600000|2021-04-22 22:30:00|459|456.2|459|456.2|459.57|456.77|458.81|456.01|0
1619130900000|2021-04-22 22:35:00|458.81|456.01|457.86|455.06|458.81|456.01|457.68|454.88|0
1619131200000|2021-04-22 22:40:00|458.05|455.25|458.24|455.44|458.43|455.63|458.05|455.25|0
1619131500000|2021-04-22 22:45:00|458.05|455.25|457.48|454.68|458.05|455.25|457.3|454.5|0
1619131800000|2021-04-22 22:50:00|457.3|454.5|457.11|454.31|457.67|454.87|456.92|454.12|0
1619132100000|2021-04-22 22:55:00|456.92|454.12|457.48|454.68|457.48|454.68|456.92|454.12|0
1619132400000|2021-04-22 23:00:00|457.29|454.49|457.1|454.3|457.29|454.49|456.91|454.11|0
1619132700000|2021-04-22 23:05:00|457.29|454.49|457.29|454.49|457.48|454.68|456.91|454.11|0
1619133000000|2021-04-22 23:10:00|457.48|454.68|456.91|454.11|457.86|455.06|456.91|454.11|0
1619133300000|2021-04-22 23:15:00|457.29|454.49|457.48|454.68|457.67|454.87|457.1|454.3|0
1619133600000|2021-04-22 23:20:00|457.67|454.87|457.48|454.68|457.67|454.87|457.48|454.68|0
1619133900000|2021-04-22 23:25:00|457.66|454.86|457.1|454.3|458.04|455.24|457.1|454.3|0
1619134200000|2021-04-22 23:30:00|457.29|454.49|457.85|455.05|458.04|455.24|457.29|454.49|0
1619134500000|2021-04-22 23:35:00|458.04|455.24|457.28|454.48|458.04|455.24|457.1|454.3|0
1619134800000|2021-04-22 23:40:00|457.47|454.67|457.66|454.86|457.66|454.86|457.09|454.29|0
1619135100000|2021-04-22 23:45:00|458.04|455.24|459.74|456.94|460.12|457.32|458.04|455.24|0
1619135400000|2021-04-22 23:50:00|459.93|457.13|458.41|455.61|459.93|457.13|458.04|455.24|0
1619135700000|2021-04-22 23:55:00|458.6|455.8|458.79|455.99|458.79|455.99|458.41|455.61|0
1619136000000|2021-04-23 00:00:00|458.6|455.8|459.64|456.84|460.3|457.5|458.41|455.61|0
1619136300000|2021-04-23 00:05:00|459.55|456.75|458.6|455.8|459.92|457.12|457.94|455.14|0
1619136600000|2021-04-23 00:10:00|458.79|455.99|457.09|454.29|458.98|456.18|457.09|454.29|0
1619136900000|2021-04-23 00:15:00|456.9|454.1|456.52|453.72|457.09|454.29|456.14|453.34|0
1619137200000|2021-04-23 00:20:00|456.71|453.91|455.95|453.15|456.71|453.91|455.95|453.15|0
1619137500000|2021-04-23 00:25:00|456.14|453.34|456.14|453.34|456.33|453.53|455.95|453.15|0
1619137800000|2021-04-23 00:30:00|456.33|453.53|456.71|453.91|456.89|454.09|456.14|453.34|0
1619138100000|2021-04-23 00:35:00|456.89|454.09|457.08|454.28|457.46|454.66|456.7|453.9|0
1619138400000|2021-04-23 00:40:00|457.27|454.47|458.02|455.22|458.21|455.41|457.18|454.38|0
1619138700000|2021-04-23 00:45:00|458.21|455.41|457.83|455.03|458.21|455.41|457.46|454.66|0
1619139000000|2021-04-23 00:50:00|458.02|455.22|457.27|454.47|458.02|455.22|457.08|454.28|0
1619139300000|2021-04-23 00:55:00|457.08|454.28|456.51|453.71|457.46|454.66|456.51|453.71|0
1619139600000|2021-04-23 01:00:00|456.32|453.52|457.26|454.46|457.45|454.65|456.32|453.52|0
1619139900000|2021-04-23 01:05:00|456.89|454.09|456.7|453.9|457.08|454.28|456.32|453.52|0
1619140200000|2021-04-23 01:10:00|456.51|453.71|455.94|453.14|456.51|453.71|455.57|452.77|0
1619140500000|2021-04-23 01:15:00|455.75|452.95|455.56|452.76|456.13|453.33|455.19|452.39|0
1619140800000|2021-04-23 01:20:00|455.75|452.95|455.56|452.76|455.94|453.14|455.19|452.39|0
1619141100000|2021-04-23 01:25:00|455.37|452.57|455.94|453.14|456.13|453.33|455.37|452.57|0
1619141400000|2021-04-23 01:30:00|456.13|453.33|455.18|452.38|457.45|454.65|455.18|452.38|0
1619141700000|2021-04-23 01:35:00|455|452.2|454.99|452.19|455.94|453.14|454.62|451.82|0
1619142000000|2021-04-23 01:40:00|454.81|452.01|453.68|450.88|454.81|452.01|453.68|450.88|0
1619142300000|2021-04-23 01:45:00|453.49|450.69|453.68|450.88|454.24|451.44|453.49|450.69|0
1619142600000|2021-04-23 01:50:00|453.49|450.69|454.05|451.25|454.24|451.44|453.49|450.69|0
1619142900000|2021-04-23 01:55:00|453.86|451.06|454.61|451.81|454.61|451.81|453.49|450.69|0
1619143200000|2021-04-23 02:00:00|454.43|451.63|454.24|451.44|454.61|451.81|454.05|451.25|0
1619143500000|2021-04-23 02:05:00|454.05|451.25|454.61|451.81|454.61|451.81|454.05|451.25|0
1619143800000|2021-04-23 02:10:00|454.8|452|454.99|452.19|454.99|452.19|454.23|451.43|0
1619144100000|2021-04-23 02:15:00|454.8|452|454.61|451.81|455.17|452.37|454.23|451.43|0
1619144400000|2021-04-23 02:20:00|454.42|451.62|454.23|451.43|454.61|451.81|453.48|450.68|0
1619144700000|2021-04-23 02:25:00|454.42|451.62|454.98|452.18|455.08|452.28|454.42|451.62|0
1619145000000|2021-04-23 02:30:00|455.17|452.37|454.79|451.99|455.17|452.37|454.61|451.81|0
1619145300000|2021-04-23 02:35:00|454.98|452.18|454.98|452.18|455.36|452.56|454.42|451.62|0
1619145600000|2021-04-23 02:40:00|454.79|451.99|454.79|451.99|454.98|452.18|454.23|451.43|0
1619145900000|2021-04-23 02:45:00|454.6|451.8|455.17|452.37|455.54|452.74|454.6|451.8|0
1619146200000|2021-04-23 02:50:00|454.98|452.18|455.54|452.74|456.11|453.31|454.79|451.99|0
1619146500000|2021-04-23 02:55:00|455.35|452.55|454.79|451.99|455.92|453.12|454.79|451.99|0
1619146800000|2021-04-23 03:00:00|454.6|451.8|454.22|451.42|454.98|452.18|453.85|451.05|0
1619147100000|2021-04-23 03:05:00|454.03|451.23|453.09|450.29|454.22|451.42|453.09|450.29|0
1619147400000|2021-04-23 03:10:00|453.19|450.39|453.09|450.29|453.47|450.67|453.09|450.29|0
1619147700000|2021-04-23 03:15:00|453.28|450.48|453.09|450.29|453.28|450.48|452.9|450.1|0
1619148000000|2021-04-23 03:20:00|452.9|450.1|453.28|450.48|453.28|450.48|452.9|450.1|0
1619148300000|2021-04-23 03:25:00|453.09|450.29|453.09|450.29|453.28|450.48|453.09|450.29|0
1619148600000|2021-04-23 03:30:00|452.9|450.1|453.46|450.66|453.46|450.66|452.9|450.1|0
1619148900000|2021-04-23 03:35:00|453.28|450.48|453.09|450.29|453.65|450.85|453.09|450.29|0
1619149200000|2021-04-23 03:40:00|453.27|450.47|453.84|451.04|454.03|451.23|453.27|450.47|0
1619149500000|2021-04-23 03:45:00|453.65|450.85|453.65|450.85|453.65|450.85|453.46|450.66|0
1619149800000|2021-04-23 03:50:00|453.84|451.04|454.4|451.6|454.78|451.98|453.84|451.04|0
1619150100000|2021-04-23 03:55:00|454.59|451.79|454.21|451.41|454.78|451.98|454.21|451.41|0
1619150400000|2021-04-23 04:00:00|454.02|451.22|454.21|451.41|454.5|451.7|453.83|451.03|0
1619150700000|2021-04-23 04:05:00|454.12|451.32|454.02|451.22|454.12|451.32|453.83|451.03|0
1619151000000|2021-04-23 04:10:00|453.83|451.03|454.02|451.22|454.21|451.41|453.83|451.03|0
1619151300000|2021-04-23 04:15:00|453.83|451.03|453.83|451.03|453.83|451.03|453.45|450.65|0
1619151600000|2021-04-23 04:20:00|453.74|450.94|453.64|450.84|453.83|451.03|453.45|450.65|0
1619151900000|2021-04-23 04:25:00|453.83|451.03|453.64|450.84|453.83|451.03|453.64|450.84|0
1619152200000|2021-04-23 04:30:00|453.83|451.03|454.39|451.59|454.77|451.97|453.83|451.03|0
1619152500000|2021-04-23 04:35:00|454.2|451.4|454.58|451.78|454.58|451.78|454.2|451.4|0
1619152800000|2021-04-23 04:40:00|454.39|451.59|455.33|452.53|455.33|452.53|454.39|451.59|0
1619153100000|2021-04-23 04:45:00|455.14|452.34|454.95|452.15|455.71|452.91|454.95|452.15|0
1619153400000|2021-04-23 04:50:00|454.76|451.96|454.76|451.96|454.95|452.15|454.57|451.77|0
1619153700000|2021-04-23 04:55:00|454.86|452.06|454.76|451.96|454.95|452.15|454.57|451.77|0
1619154000000|2021-04-23 05:00:00|454.57|451.77|454.57|451.77|454.95|452.15|454.2|451.4|0
1619154300000|2021-04-23 05:05:00|454.38|451.58|455.32|452.52|455.89|453.09|454.38|451.58|0
1619154600000|2021-04-23 05:10:00|454.95|452.15|455.32|452.52|455.89|453.09|454.95|452.15|0
1619154900000|2021-04-23 05:15:00|455.13|452.33|454.94|452.14|455.51|452.71|454.94|452.14|0
1619155200000|2021-04-23 05:20:00|455.13|452.33|455.13|452.33|455.51|452.71|454.94|452.14|0
1619155500000|2021-04-23 05:25:00|454.94|452.14|455.88|453.08|455.88|453.08|454.94|452.14|0
1619155800000|2021-04-23 05:30:00|456.07|453.27|455.88|453.08|457.02|454.22|455.88|453.08|0
1619156100000|2021-04-23 05:35:00|455.69|452.89|455.69|452.89|455.69|452.89|455.13|452.33|0
1619156400000|2021-04-23 05:40:00|455.51|452.71|455.5|452.7|455.51|452.71|455.32|452.52|0
1619156700000|2021-04-23 05:45:00|455.69|452.89|454.19|451.39|456.26|453.46|454.19|451.39|0
1619157000000|2021-04-23 05:50:00|454.37|451.57|454.18|451.38|454.75|451.95|453.81|451.01|0
1619157300000|2021-04-23 05:55:00|454.37|451.57|454.56|451.76|454.75|451.95|454.18|451.38|0
1619157600000|2021-04-23 06:00:00|454.37|451.57|455.31|452.51|455.31|452.51|453.99|451.19|0
1619157900000|2021-04-23 06:05:00|455.12|452.32|455.12|452.32|455.5|452.7|454.56|451.76|0
1619158200000|2021-04-23 06:10:00|455.31|452.51|457.95|455.15|457.95|455.15|455.31|452.51|0
1619158500000|2021-04-23 06:15:00|457.86|455.06|459.27|456.47|460.22|457.42|457.57|454.77|0
1619158800000|2021-04-23 06:20:00|459.08|456.28|458.51|455.71|459.08|456.28|457.57|454.77|0
1619159100000|2021-04-23 06:25:00|458.7|455.9|460.41|457.61|460.41|457.61|458.14|455.34|0
1619159400000|2021-04-23 06:30:00|460.22|457.42|459.27|456.47|460.22|457.42|458.7|455.9|0
1619159700000|2021-04-23 06:35:00|459.46|456.66|458.7|455.9|459.65|456.85|458.51|455.71|0
1619160000000|2021-04-23 06:40:00|458.51|455.71|458.13|455.33|459.27|456.47|457.94|455.14|0
1619160300000|2021-04-23 06:45:00|457.94|455.14|457.38|454.58|458.32|455.52|457.19|454.39|0
1619160600000|2021-04-23 06:50:00|457.56|454.76|457.75|454.95|458.13|455.33|457.19|454.39|0
1619160900000|2021-04-23 06:55:00|457.94|455.14|458.51|455.71|459.45|456.65|457.37|454.57|0
1619161200000|2021-04-23 07:00:00|457.75|454.95|456.62|453.82|458.32|455.52|456.24|453.44|0
1619161500000|2021-04-23 07:05:00|456.61|454.21|456.42|454.02|457.93|455.53|456.04|453.64|0
1619161800000|2021-04-23 07:10:00|456.6|454.2|455.47|453.07|457.55|455.15|455.19|452.79|0
1619162100000|2021-04-23 07:15:00|454.91|452.51|453.21|450.81|454.91|452.51|453.21|450.81|0
1619162400000|2021-04-23 07:20:00|453.02|450.62|454.15|451.75|454.15|451.75|452.65|450.25|0
1619162700000|2021-04-23 07:25:00|454.34|451.94|453.96|451.56|454.53|452.13|453.02|450.62|0
1619163000000|2021-04-23 07:30:00|453.87|451.47|453.63|451.23|454.9|452.5|453.06|450.66|0
1619163300000|2021-04-23 07:35:00|453.82|451.42|453.44|451.04|453.82|451.42|453.25|450.85|0
1619163600000|2021-04-23 07:40:00|453.63|451.23|450.98|448.58|453.63|451.23|450.79|448.39|0
1619163900000|2021-04-23 07:45:00|451.17|448.77|449.85|447.45|451.36|448.96|449.85|447.45|0
1619164200000|2021-04-23 07:50:00|449.66|447.26|448|445.6|449.66|447.26|447.82|445.42|0
1619164500000|2021-04-23 07:55:00|447.82|445.42|447.44|445.04|448.19|445.79|446.87|444.47|0
1619164800000|2021-04-23 08:00:00|447.25|444.85|448.57|446.17|448.95|446.55|447.25|444.85|0
1619165100000|2021-04-23 08:05:00|448.76|446.36|449.13|446.73|449.7|447.3|448.76|446.36|0
1619165400000|2021-04-23 08:10:00|449.32|446.92|449.51|447.11|449.7|447.3|448.95|446.55|0
1619165700000|2021-04-23 08:15:00|449.7|447.3|449.51|447.11|450.46|448.06|449.51|447.11|0
1619166000000|2021-04-23 08:20:00|449.32|446.92|450.08|447.68|450.83|448.43|449.32|446.92|0
1619166300000|2021-04-23 08:25:00|450.27|447.87|450.45|448.05|450.64|448.24|449.89|447.49|0
1619166600000|2021-04-23 08:30:00|450.26|447.86|448.56|446.16|450.26|447.86|448.56|446.16|0
1619166900000|2021-04-23 08:35:00|448.66|446.26|448.94|446.54|449.13|446.73|448.56|446.16|0
1619167200000|2021-04-23 08:40:00|448.75|446.35|448.94|446.54|449.69|447.29|448.56|446.16|0
1619167500000|2021-04-23 08:45:00|448.75|446.35|448.37|445.97|449.32|446.92|448.37|445.97|0
1619167800000|2021-04-23 08:50:00|448.18|445.78|448.37|445.97|448.94|446.54|447.8|445.4|0
1619168100000|2021-04-23 08:55:00|448.18|445.78|449.12|446.72|449.31|446.91|448.18|445.78|0
1619168400000|2021-04-23 09:00:00|449.31|446.91|450.45|448.05|450.45|448.05|449.12|446.72|0
1619168700000|2021-04-23 09:05:00|450.63|448.23|450.63|448.23|450.63|448.23|450.26|447.86|0
1619169000000|2021-04-23 09:10:00|450.82|448.42|451.39|448.99|451.77|449.37|450.82|448.42|0
1619169300000|2021-04-23 09:15:00|451.58|449.18|450.63|448.23|451.58|449.18|450.25|447.85|0
1619169600000|2021-04-23 09:20:00|450.44|448.04|450.63|448.23|450.63|448.23|450.44|448.04|0
1619169900000|2021-04-23 09:25:00|450.82|448.42|450.25|447.85|451.77|449.37|450.06|447.66|0
1619170200000|2021-04-23 09:30:00|450.06|447.66|451.01|448.61|451.2|448.8|450.06|447.66|0
1619170500000|2021-04-23 09:35:00|450.82|448.42|449.68|447.28|450.82|448.42|449.68|447.28|0
1619170800000|2021-04-23 09:40:00|449.49|447.09|449.68|447.28|450.44|448.04|449.49|447.09|0
1619171100000|2021-04-23 09:45:00|449.87|447.47|451|448.6|451.19|448.79|449.87|447.47|0
1619171400000|2021-04-23 09:50:00|450.81|448.41|450.62|448.22|451.95|449.55|450.43|448.03|0
1619171700000|2021-04-23 09:55:00|450.43|448.03|451|448.6|451|448.6|449.87|447.47|0
1619172000000|2021-04-23 10:00:00|450.81|448.41|449.87|447.47|451.19|448.79|449.87|447.47|0
1619172300000|2021-04-23 10:05:00|449.86|447.46|449.3|446.9|450.62|448.22|449.11|446.71|0
1619172600000|2021-04-23 10:10:00|449.11|446.71|449.86|447.46|450.05|447.65|449.11|446.71|0
1619172900000|2021-04-23 10:15:00|450.05|447.65|451|448.6|451.19|448.79|449.86|447.46|0
1619173200000|2021-04-23 10:20:00|450.81|448.41|450.81|448.41|451|448.6|450.62|448.22|0
1619173500000|2021-04-23 10:25:00|451|448.6|449.67|447.27|451.37|448.97|449.67|447.27|0
1619173800000|2021-04-23 10:30:00|449.48|447.08|450.43|448.03|450.43|448.03|449.48|447.08|0
1619174100000|2021-04-23 10:35:00|450.24|447.84|450.99|448.59|450.99|448.59|450.24|447.84|0
1619174400000|2021-04-23 10:40:00|450.61|448.21|449.86|447.46|450.61|448.21|449.67|447.27|0
1619174700000|2021-04-23 10:45:00|449.67|447.27|448.91|446.51|449.86|447.46|448.72|446.32|0
1619175000000|2021-04-23 10:50:00|449.1|446.7|448.53|446.13|449.67|447.27|448.53|446.13|0
1619175300000|2021-04-23 10:55:00|448.72|446.32|450.04|447.64|450.61|448.21|448.72|446.32|0
1619175600000|2021-04-23 11:00:00|449.66|447.26|449.66|447.26|450.8|448.4|449.29|446.89|0
1619175900000|2021-04-23 11:05:00|449.85|447.45|450.61|448.21|450.61|448.21|448.72|446.32|0
1619176200000|2021-04-23 11:10:00|450.99|448.59|450.04|447.64|451.18|448.78|449.85|447.45|0
1619176500000|2021-04-23 11:15:00|450.42|448.02|450.42|448.02|450.8|448.4|449.85|447.45|0
1619176800000|2021-04-23 11:20:00|450.61|448.21|451.17|448.77|451.36|448.96|450.61|448.21|0
1619177100000|2021-04-23 11:25:00|451.36|448.96|450.6|448.2|451.36|448.96|450.41|448.01|0
1619177400000|2021-04-23 11:30:00|450.41|448.01|450.41|448.01|450.6|448.2|450.03|447.63|0
1619177700000|2021-04-23 11:35:00|450.6|448.2|450.98|448.58|451.17|448.77|449.84|447.44|0
1619178000000|2021-04-23 11:40:00|450.79|448.39|452.12|449.72|452.31|449.91|450.79|448.39|0
1619178300000|2021-04-23 11:45:00|452.21|449.81|452.11|449.71|452.3|449.9|451.74|449.34|0
1619178600000|2021-04-23 11:50:00|452.3|449.9|451.54|449.14|452.49|450.09|451.54|449.14|0
1619178900000|2021-04-23 11:55:00|451.35|448.95|451.73|449.33|452.11|449.71|451.16|448.76|0
1619179200000|2021-04-23 12:00:00|451.54|449.14|451.73|449.33|452.11|449.71|450.22|447.82|0
1619179500000|2021-04-23 12:05:00|451.54|449.14|451.54|449.14|452.11|449.71|450.78|448.38|0
1619179800000|2021-04-23 12:10:00|451.73|449.33|452.11|449.71|452.3|449.9|451.54|449.14|0
1619180100000|2021-04-23 12:15:00|451.92|449.52|453.44|451.04|453.44|451.04|451.73|449.33|0
1619180400000|2021-04-23 12:20:00|453.06|450.66|454|451.6|454.58|452.18|452.68|450.28|0
1619180700000|2021-04-23 12:25:00|454.19|451.79|454.57|452.17|455.33|452.93|454.19|451.79|0
1619181000000|2021-04-23 12:30:00|454.76|452.36|455.71|453.31|455.71|453.31|453.81|451.41|0
1619181300000|2021-04-23 12:35:00|455.33|452.93|454.38|451.98|455.9|453.5|454.19|451.79|0
1619181600000|2021-04-23 12:40:00|454.57|452.17|454.76|452.36|454.76|452.36|453.81|451.41|0
1619181900000|2021-04-23 12:45:00|454.57|452.17|454.38|451.98|454.76|452.36|453.81|451.41|0
1619182200000|2021-04-23 12:50:00|454.57|452.17|454.76|452.36|455.14|452.74|454.19|451.79|0
1619182500000|2021-04-23 12:55:00|454.95|452.55|454.57|452.17|454.95|452.55|454.19|451.79|0
1619182800000|2021-04-23 13:00:00|454.38|451.98|453.43|451.03|454.38|451.98|453.43|451.03|0
1619183100000|2021-04-23 13:05:00|453.24|450.84|454.37|451.97|454.56|452.16|453.24|450.84|0
1619183400000|2021-04-23 13:10:00|454.18|451.78|452.85|450.45|454.94|452.54|451.91|449.51|0
1619183700000|2021-04-23 13:15:00|452.66|450.26|453.42|451.02|453.61|451.21|452.47|450.07|0
1619184000000|2021-04-23 13:20:00|453.23|450.83|452.66|450.26|453.42|451.02|452.66|450.26|0
1619184300000|2021-04-23 13:25:00|452.85|450.45|453.42|451.02|453.42|451.02|452.66|450.26|0
1619184600000|2021-04-23 13:30:00|453.23|450.83|452.2|449.8|455.6|453.2|452.02|449.62|0
1619184900000|2021-04-23 13:35:00|452.39|449.99|452.55|450.15|453.5|451.1|451.05|448.65|0
1619185200000|2021-04-23 13:40:00|451.99|449.59|451.61|449.21|453.5|451.1|451.61|449.21|0
1619185500000|2021-04-23 13:45:00|451.8|449.4|449.91|447.51|454.06|451.66|449.91|447.51|0
1619185800000|2021-04-23 13:50:00|449.72|447.32|446.53|444.13|450.1|447.7|445.97|443.57|0
1619186100000|2021-04-23 13:55:00|446.15|443.75|445.03|442.63|446.9|444.5|445.03|442.63|0
1619186400000|2021-04-23 14:00:00|444.84|442.44|443.53|441.13|445.4|443|443.34|440.94|0
1619186700000|2021-04-23 14:05:00|444.09|441.69|442.89|440.49|444.09|441.69|442.14|439.74|0
1619187000000|2021-04-23 14:10:00|442.71|440.31|442.86|440.46|443.61|441.21|442.14|439.74|0
1619187300000|2021-04-23 14:15:00|443.05|440.65|444.36|441.96|444.54|442.14|442.67|440.27|0
1619187600000|2021-04-23 14:20:00|444.17|441.77|443.98|441.58|445.11|442.71|443.61|441.21|0
1619187900000|2021-04-23 14:25:00|443.79|441.39|443.42|441.02|444.17|441.77|443.05|440.65|0
1619188200000|2021-04-23 14:30:00|443.23|440.83|438.57|436.17|444.17|441.77|437.83|435.43|0
1619188500000|2021-04-23 14:35:00|438.75|436.35|437.29|434.89|438.75|436.35|436.54|434.14|0
1619188800000|2021-04-23 14:40:00|437.1|434.7|437.1|434.7|437.29|434.89|435.98|433.58|0
1619189100000|2021-04-23 14:45:00|437.47|435.07|437.22|434.82|437.84|435.44|434.5|432.1|0
1619189400000|2021-04-23 14:50:00|437.59|435.19|434.99|432.59|437.59|435.19|433.91|431.51|0
1619189700000|2021-04-23 14:55:00|434.44|432.04|431.3|428.9|434.44|432.04|431.12|428.72|0
1619190000000|2021-04-23 15:00:00|431.48|429.08|433.33|430.93|433.88|431.48|431.48|429.08|0
1619190300000|2021-04-23 15:05:00|433.14|430.74|434.06|431.66|434.06|431.66|431.67|429.27|0
1619190600000|2021-04-23 15:10:00|433.88|431.48|431.48|429.08|433.88|431.48|431.48|429.08|0
1619190900000|2021-04-23 15:15:00|431.3|428.9|429.64|427.24|431.3|428.9|428.9|426.5|0
1619191200000|2021-04-23 15:20:00|429.46|427.06|429.82|427.42|430.19|427.79|429.09|426.69|0
1619191500000|2021-04-23 15:25:00|429.64|427.24|430|427.6|430.19|427.79|429.09|426.69|0
1619191800000|2021-04-23 15:30:00|429.64|427.24|429.82|427.42|430|427.6|429.08|426.68|0
1619192100000|2021-04-23 15:35:00|429.45|427.05|429.82|427.42|430|427.6|429.27|426.87|0
1619192400000|2021-04-23 15:40:00|429.63|427.23|430|427.6|431.11|428.71|429.27|426.87|0
1619192700000|2021-04-23 15:45:00|430.18|427.78|427.98|425.58|430.18|427.78|427.8|425.4|0
1619193000000|2021-04-23 15:50:00|428.16|425.76|428.16|425.76|428.9|426.5|427.79|425.39|0
1619193300000|2021-04-23 15:55:00|427.98|425.58|429.45|427.05|429.45|427.05|427.79|425.39|0
1619193600000|2021-04-23 16:00:00|429.08|426.68|428.34|425.94|429.26|426.86|427.98|425.58|0
1619193900000|2021-04-23 16:05:00|428.16|425.76|427.61|425.21|428.34|425.94|427.42|425.02|0
1619194200000|2021-04-23 16:10:00|427.79|425.39|428.52|426.12|428.71|426.31|427.79|425.39|0
1619194500000|2021-04-23 16:15:00|428.34|425.94|427.79|425.39|428.34|425.94|427.42|425.02|0
1619194800000|2021-04-23 16:20:00|427.61|425.21|427.6|425.2|428.16|425.76|427.42|425.02|0
1619195100000|2021-04-23 16:25:00|427.79|425.39|428.34|425.94|428.52|426.12|427.6|425.2|0
1619195400000|2021-04-23 16:30:00|428.15|425.75|426.87|424.47|428.15|425.75|426.69|424.29|0
1619195700000|2021-04-23 16:35:00|426.69|424.29|427.42|425.02|427.6|425.2|426.5|424.1|0
1619196000000|2021-04-23 16:40:00|427.23|424.83|425.17|422.77|427.23|424.83|425.04|422.64|0
1619196300000|2021-04-23 16:45:00|425.36|422.96|422.06|419.66|425.36|422.96|421.88|419.48|0
1619196600000|2021-04-23 16:50:00|421.88|419.48|421.15|418.75|421.88|419.48|421.15|418.75|0
1619196900000|2021-04-23 16:55:00|421.33|418.93|422.24|419.84|422.79|420.39|421.15|418.75|0
1619197200000|2021-04-23 17:00:00|421.87|419.47|423.15|420.75|423.34|420.94|421.87|419.47|0
1619197500000|2021-04-23 17:05:00|422.97|420.57|422.42|420.02|422.97|420.57|422.05|419.65|0
1619197800000|2021-04-23 17:10:00|422.24|419.84|422.6|420.2|422.78|420.38|421.87|419.47|0
1619198100000|2021-04-23 17:15:00|422.42|420.02|422.6|420.2|422.78|420.38|422.05|419.65|0
1619198400000|2021-04-23 17:20:00|422.78|420.38|422.96|420.56|423.15|420.75|422.42|420.02|0
1619198700000|2021-04-23 17:25:00|423.15|420.75|422.88|420.48|423.88|421.48|422.78|420.38|0
1619199000000|2021-04-23 17:30:00|422.6|420.2|422.05|419.65|422.78|420.38|421.87|419.47|0
1619199300000|2021-04-23 17:35:00|421.87|419.47|421.5|419.1|422.05|419.65|421.5|419.1|0
1619199600000|2021-04-23 17:40:00|421.32|418.92|421.13|418.73|421.5|419.1|420.41|418.01|0
1619199900000|2021-04-23 17:45:00|421.32|418.92|422.05|419.65|422.41|420.01|421.32|418.92|0
1619200200000|2021-04-23 17:50:00|422.23|419.83|422.96|420.56|423.14|420.74|422.04|419.64|0
1619200500000|2021-04-23 17:55:00|422.77|420.37|422.96|420.56|422.96|420.56|422.41|420.01|0
1619200800000|2021-04-23 18:00:00|422.77|420.37|421.3|418.9|422.77|420.37|420.38|417.98|0
1619201100000|2021-04-23 18:05:00|421.48|419.08|420.75|418.35|421.48|419.08|420.38|417.98|0
1619201400000|2021-04-23 18:10:00|420.57|418.17|420.93|418.53|420.93|418.53|420.2|417.8|0
1619201700000|2021-04-23 18:15:00|420.84|418.44|422.21|419.81|422.4|420|420.84|418.44|0
1619202000000|2021-04-23 18:20:00|422.03|419.63|422.4|420|422.58|420.18|421.85|419.45|0
1619202300000|2021-04-23 18:25:00|422.58|420.18|422.03|419.63|423.68|421.28|422.03|419.63|0
1619202600000|2021-04-23 18:30:00|421.84|419.44|421.66|419.26|422.21|419.81|421.48|419.08|0
1619202900000|2021-04-23 18:35:00|421.84|419.44|421.84|419.44|422.58|420.18|421.66|419.26|0
1619203200000|2021-04-23 18:40:00|421.66|419.26|420.93|418.53|421.66|419.26|420.56|418.16|0
1619203500000|2021-04-23 18:45:00|420.74|418.34|420.56|418.16|421.29|418.89|420.38|417.98|0
1619203800000|2021-04-23 18:50:00|420.38|417.98|418.73|416.33|420.38|417.98|418.55|416.15|0
1619204100000|2021-04-23 18:55:00|418.91|416.51|419.46|417.06|419.46|417.06|418|415.6|0
1619204400000|2021-04-23 19:00:00|419.28|416.88|420.55|418.15|420.55|418.15|418.91|416.51|0
1619204700000|2021-04-23 19:05:00|420.37|417.97|419.27|416.87|420.37|417.97|418.54|416.14|0
1619205000000|2021-04-23 19:10:00|419.46|417.06|418.18|415.78|419.46|417.06|418.18|415.78|0
1619205300000|2021-04-23 19:15:00|418.36|415.96|417.99|415.59|418.54|416.14|417.81|415.41|0
1619205600000|2021-04-23 19:20:00|417.81|415.41|416.54|414.14|418.18|415.78|416.35|413.95|0
1619205900000|2021-04-23 19:25:00|416.72|414.32|416.17|413.77|416.9|414.5|415.81|413.41|0
1619206200000|2021-04-23 19:30:00|416.35|413.95|413.81|411.41|416.35|413.95|413.81|411.41|0
1619206500000|2021-04-23 19:35:00|413.63|411.23|414.35|411.95|414.96|412.56|412.53|410.13|0
1619206800000|2021-04-23 19:40:00|414.16|411.76|417.26|414.86|417.44|415.04|414.16|411.76|0
1619207100000|2021-04-23 19:45:00|417.63|415.23|418.97|416.57|420|417.6|417.32|414.92|0
1619207400000|2021-04-23 19:50:00|418.79|416.39|421.45|419.05|422.28|419.88|418.61|416.21|0
1619207700000|2021-04-23 19:55:00|421.73|419.33|423.38|420.98|423.56|421.16|420.99|418.59|0
1619208000000|2021-04-23 20:00:00|422.64|420.24|424.67|422.27|424.85|422.45|422.64|420.24|0
1619208300000|2021-04-23 20:05:00|424.48|422.08|425.78|423.38|425.96|423.56|424.3|421.9|0
1619208600000|2021-04-23 20:10:00|425.59|423.19|426.06|423.66|426.51|424.11|425.22|422.82|0
1619420700000|2021-04-26 07:05:00|424.18|421.78|422.54|420.14|424.18|421.78|422.54|420.14|0
1619421000000|2021-04-26 07:10:00|422.72|420.32|423.82|421.42|424.37|421.97|422.17|419.77|0
1619421300000|2021-04-26 07:15:00|423.73|421.33|424.18|421.78|424.18|421.78|423.63|421.23|0
1619421600000|2021-04-26 07:20:00|424.36|421.96|423.45|421.05|424.36|421.96|423.45|421.05|0
1619421900000|2021-04-26 07:25:00|423.63|421.23|422.9|420.5|423.63|421.23|422.16|419.76|0
1619422200000|2021-04-26 07:30:00|422.71|420.31|423.81|421.41|424.18|421.78|422.71|420.31|0
1619422500000|2021-04-26 07:35:00|424|421.6|423.99|421.59|424.73|422.33|423.81|421.41|0
1619422800000|2021-04-26 07:40:00|423.81|421.41|423.81|421.41|423.99|421.59|423.81|421.41|0
1619423100000|2021-04-26 07:45:00|423.63|421.23|424.73|422.33|424.73|422.33|423.63|421.23|0
1619423400000|2021-04-26 07:50:00|424.54|422.14|425.09|422.69|425.09|422.69|424.54|422.14|0
1619423700000|2021-04-26 07:55:00|424.91|422.51|424.54|422.14|424.91|422.51|424.36|421.96|0
1619424000000|2021-04-26 08:00:00|424.36|421.96|423.99|421.59|424.72|422.32|423.81|421.41|0
1619424300000|2021-04-26 08:05:00|424.17|421.77|424.54|422.14|424.72|422.32|423.99|421.59|0
1619424600000|2021-04-26 08:10:00|424.35|421.95|424.17|421.77|424.91|422.51|423.99|421.59|0
1619424900000|2021-04-26 08:15:00|424.35|421.95|424.54|422.14|424.72|422.32|424.17|421.77|0
1619425200000|2021-04-26 08:20:00|424.35|421.95|425.27|422.87|426.19|423.79|424.17|421.77|0
1619425500000|2021-04-26 08:25:00|425.09|422.69|425.27|422.87|426.56|424.16|425.08|422.68|0
1619425800000|2021-04-26 08:30:00|425.64|423.24|427.11|424.71|427.11|424.71|425.27|422.87|0
1619426100000|2021-04-26 08:35:00|426.92|424.52|428.21|425.81|428.77|426.37|426.83|424.43|0
1619426400000|2021-04-26 08:40:00|428.58|426.18|427.84|425.44|428.58|426.18|427.29|424.89|0
1619426700000|2021-04-26 08:45:00|427.94|425.54|427.84|425.44|428.4|426|427.47|425.07|0
1619427000000|2021-04-26 08:50:00|428.03|425.63|427.84|425.44|428.39|425.99|427.66|425.26|0
1619427300000|2021-04-26 08:55:00|428.02|425.62|427.65|425.25|428.39|425.99|427.65|425.25|0
1619427600000|2021-04-26 09:00:00|427.84|425.44|427.84|425.44|428.02|425.62|427.47|425.07|0
1619427900000|2021-04-26 09:05:00|428.02|425.62|427.28|424.88|428.02|425.62|427.28|424.88|0
1619428200000|2021-04-26 09:10:00|427.47|425.07|427.1|424.7|427.65|425.25|427.1|424.7|0
1619428500000|2021-04-26 09:15:00|427.28|424.88|426.54|424.14|427.28|424.88|426.46|424.06|0
1619428800000|2021-04-26 09:20:00|426.36|423.96|425.99|423.59|426.46|424.06|425.81|423.41|0
1619429100000|2021-04-26 09:25:00|426.17|423.77|426.73|424.33|426.82|424.42|426.17|423.77|0
1619429400000|2021-04-26 09:30:00|426.91|424.51|427.65|425.25|427.83|425.43|426.54|424.14|0
1619429700000|2021-04-26 09:35:00|427.46|425.06|428.01|425.61|428.2|425.8|427.09|424.69|0
1619430000000|2021-04-26 09:40:00|428.2|425.8|427.46|425.06|428.2|425.8|427.46|425.06|0
1619430300000|2021-04-26 09:45:00|427.28|424.88|426.54|424.14|427.28|424.88|426.54|424.14|0
1619430600000|2021-04-26 09:50:00|426.63|424.23|427.27|424.87|427.46|425.06|426.63|424.23|0
1619430900000|2021-04-26 09:55:00|427.37|424.97|427.46|425.06|427.82|425.42|427.09|424.69|0
1619431200000|2021-04-26 10:00:00|427.64|425.24|428.56|426.16|429.67|427.27|427.64|425.24|0
1619431500000|2021-04-26 10:05:00|428.75|426.35|427.45|425.05|428.75|426.35|427.27|424.87|0
1619431800000|2021-04-26 10:10:00|427.27|424.87|427.08|424.68|427.82|425.42|426.35|423.95|0
1619432100000|2021-04-26 10:15:00|426.9|424.5|428|425.6|428|425.6|426.9|424.5|0
1619432400000|2021-04-26 10:20:00|428.1|425.7|427.55|425.15|428.56|426.16|427.55|425.15|0
1619432700000|2021-04-26 10:25:00|427.45|425.05|426.9|424.5|427.82|425.42|426.9|424.5|0
1619433000000|2021-04-26 10:30:00|427.08|424.68|427.17|424.77|427.26|424.86|426.89|424.49|0
1619433300000|2021-04-26 10:35:00|427.26|424.86|428.18|425.78|428.18|425.78|427.08|424.68|0
1619433600000|2021-04-26 10:40:00|428.37|425.97|428|425.6|428.37|425.97|427.81|425.41|0
1619433900000|2021-04-26 10:45:00|428.18|425.78|428.37|425.97|428.55|426.15|428|425.6|0
1619434200000|2021-04-26 10:50:00|428.18|425.78|427.26|424.86|428.37|425.97|427.26|424.86|0
1619434500000|2021-04-26 10:55:00|427.44|425.04|428.18|425.78|428.18|425.78|426.89|424.49|0
1619434800000|2021-04-26 11:00:00|428.36|425.96|427.81|425.41|428.36|425.96|427.07|424.67|0
1619435100000|2021-04-26 11:05:00|427.62|425.22|427.07|424.67|429.1|426.7|427.07|424.67|0
1619435400000|2021-04-26 11:10:00|426.89|424.49|426.15|423.75|427.35|424.95|426.15|423.75|0
1619435700000|2021-04-26 11:15:00|425.96|423.56|426.52|424.12|426.52|424.12|425.78|423.38|0
1619436000000|2021-04-26 11:20:00|426.33|423.93|426.51|424.11|427.07|424.67|426.33|423.93|0
1619436300000|2021-04-26 11:25:00|426.7|424.3|426.88|424.48|427.25|424.85|426.51|424.11|0
1619436600000|2021-04-26 11:30:00|427.25|424.85|426.88|424.48|427.25|424.85|426.14|423.74|0
1619436900000|2021-04-26 11:35:00|426.7|424.3|426.7|424.3|426.88|424.48|426.33|423.93|0
1619437200000|2021-04-26 11:40:00|426.88|424.48|426.33|423.93|427.06|424.66|426.33|423.93|0
1619437500000|2021-04-26 11:45:00|426.14|423.74|425.77|423.37|426.51|424.11|425.77|423.37|0
1619437800000|2021-04-26 11:50:00|425.59|423.19|424.85|422.45|425.59|423.19|424.85|422.45|0
1619438100000|2021-04-26 11:55:00|424.67|422.27|424.85|422.45|424.85|422.45|424.48|422.08|0
1619438400000|2021-04-26 12:00:00|424.67|422.27|424.85|422.45|425.22|422.82|424.48|422.08|0
1619438700000|2021-04-26 12:05:00|424.67|422.27|424.48|422.08|424.85|422.45|424.12|421.72|0
1619439000000|2021-04-26 12:10:00|424.67|422.27|425.03|422.63|425.03|422.63|424.48|422.08|0
1619439300000|2021-04-26 12:15:00|424.85|422.45|424.85|422.45|425.4|423|423.93|421.53|0
1619439600000|2021-04-26 12:20:00|424.66|422.26|423.74|421.34|425.03|422.63|423.56|421.16|0
1619439900000|2021-04-26 12:25:00|423.93|421.53|424.11|421.71|424.48|422.08|423.74|421.34|0
1619440200000|2021-04-26 12:30:00|424.02|421.62|424.84|422.44|425.03|422.63|423.93|421.53|0
1619440500000|2021-04-26 12:35:00|425.03|422.63|423.74|421.34|425.21|422.81|423.56|421.16|0
1619440800000|2021-04-26 12:40:00|423.56|421.16|424.29|421.89|424.29|421.89|423.19|420.79|0
1619441100000|2021-04-26 12:45:00|424.11|421.71|423.92|421.52|424.11|421.71|423.37|420.97|0
1619441400000|2021-04-26 12:50:00|423.74|421.34|422.45|420.05|423.74|421.34|422.45|420.05|0
1619441700000|2021-04-26 12:55:00|422.64|420.24|423.74|421.34|423.74|421.34|422.64|420.24|0
1619442000000|2021-04-26 13:00:00|423.55|421.15|423.55|421.15|423.74|421.34|423|420.6|0
1619442300000|2021-04-26 13:05:00|423.37|420.97|422.63|420.23|423.37|420.97|422.45|420.05|0
1619442600000|2021-04-26 13:10:00|422.82|420.42|422.45|420.05|423|420.6|422.45|420.05|0
1619442900000|2021-04-26 13:15:00|422.63|420.23|422.63|420.23|422.81|420.41|422.45|420.05|0
1619443200000|2021-04-26 13:20:00|422.45|420.05|420.43|418.03|422.63|420.23|420.43|418.03|0
1619443500000|2021-04-26 13:25:00|420.25|417.85|419.34|416.94|420.8|418.4|419.34|416.94|0
1619443800000|2021-04-26 13:30:00|418.79|416.39|418.24|415.84|419.7|417.3|417.33|414.93|0
1619444100000|2021-04-26 13:35:00|418.61|416.21|416.97|414.57|418.61|416.21|416.24|413.84|0
1619444400000|2021-04-26 13:40:00|416.78|414.38|416.61|414.21|418.24|415.84|415.51|413.11|0
1619444700000|2021-04-26 13:45:00|416.79|414.39|416.97|414.57|417.34|414.94|416.25|413.85|0
1619445000000|2021-04-26 13:50:00|417.16|414.76|420.25|417.85|421.53|419.13|416.97|414.57|0
1619445300000|2021-04-26 13:55:00|419.88|417.48|417.52|415.12|419.88|417.48|417.15|414.75|0
1619445600000|2021-04-26 14:00:00|417.88|415.48|416.24|413.84|418.06|415.66|415.7|413.3|0
1619445900000|2021-04-26 14:05:00|416.06|413.66|415.15|412.75|416.06|413.66|414.97|412.57|0
1619446200000|2021-04-26 14:10:00|415.34|412.94|414.79|412.39|416.06|413.66|414.61|412.21|0
1619446500000|2021-04-26 14:15:00|414.97|412.57|416.6|414.2|417.88|415.48|414.61|412.21|0
1619446800000|2021-04-26 14:20:00|416.42|414.02|415.51|413.11|416.78|414.38|415.15|412.75|0
1619447100000|2021-04-26 14:25:00|415.33|412.93|417.15|414.75|417.87|415.47|415.33|412.93|0
1619447400000|2021-04-26 14:30:00|416.78|414.38|417.51|415.11|417.87|415.47|416.6|414.2|0
1619447700000|2021-04-26 14:35:00|417.33|414.93|416.78|414.38|418.05|415.65|416.6|414.2|0
1619448000000|2021-04-26 14:40:00|416.6|414.2|417.51|415.11|417.69|415.29|416.6|414.2|0
1619448300000|2021-04-26 14:45:00|417.69|415.29|416.96|414.56|418.41|416.01|416.6|414.2|0
1619448600000|2021-04-26 14:50:00|417.32|414.92|416.64|414.24|417.75|415.35|415.69|413.29|0
1619448900000|2021-04-26 14:55:00|416.82|414.42|416.82|414.42|417.18|414.78|416.45|414.05|0
1619449200000|2021-04-26 15:00:00|416.64|414.24|414.82|412.42|417|414.6|414.09|411.69|0
1619449500000|2021-04-26 15:05:00|414.64|412.24|414.64|412.24|415.18|412.78|414.09|411.69|0
1619449800000|2021-04-26 15:10:00|414.82|412.42|414.45|412.05|415.18|412.78|414.09|411.69|0
1619450100000|2021-04-26 15:15:00|414.63|412.23|415.36|412.96|416.09|413.69|414.09|411.69|0
1619450400000|2021-04-26 15:20:00|415.18|412.78|414.81|412.41|415.36|412.96|414.63|412.23|0
1619450700000|2021-04-26 15:25:00|414.99|412.59|415.54|413.14|415.72|413.32|414.81|412.41|0
1619451000000|2021-04-26 15:30:00|415.72|413.32|416.26|413.86|416.26|413.86|415.54|413.14|0
1619451300000|2021-04-26 15:35:00|416.08|413.68|416.26|413.86|416.44|414.04|415.36|412.96|0
1619451600000|2021-04-26 15:40:00|416.08|413.68|416.63|414.23|416.63|414.23|415.9|413.5|0
1619451900000|2021-04-26 15:45:00|416.44|414.04|417.35|414.95|417.53|415.13|416.08|413.68|0
1619452200000|2021-04-26 15:50:00|417.53|415.13|416.81|414.41|417.72|415.32|416.62|414.22|0
1619452500000|2021-04-26 15:55:00|416.8|414.4|417.35|414.95|417.53|415.13|416.8|414.4|0
1619452800000|2021-04-26 16:00:00|417.17|414.77|417.35|414.95|418.63|416.23|416.8|414.4|0
1619453100000|2021-04-26 16:05:00|417.71|415.31|419.35|416.95|419.72|417.32|417.53|415.13|0
1619453400000|2021-04-26 16:10:00|419.54|417.14|419.17|416.77|419.72|417.32|418.44|416.04|0
1619453700000|2021-04-26 16:15:00|419.53|417.13|419.17|416.77|419.72|417.32|418.99|416.59|0
1619454000000|2021-04-26 16:20:00|418.99|416.59|418.44|416.04|419.35|416.95|418.44|416.04|0
1619454300000|2021-04-26 16:25:00|418.62|416.22|419.35|416.95|420.08|417.68|418.62|416.22|0
1619454600000|2021-04-26 16:30:00|419.17|416.77|418.8|416.4|419.53|417.13|418.62|416.22|0
1619454900000|2021-04-26 16:35:00|418.62|416.22|417.7|415.3|418.8|416.4|417.7|415.3|0
1619455200000|2021-04-26 16:40:00|417.89|415.49|416.79|414.39|417.89|415.49|416.79|414.39|0
1619455500000|2021-04-26 16:45:00|416.61|414.21|417.34|414.94|417.34|414.94|416.43|414.03|0
1619455800000|2021-04-26 16:50:00|417.7|415.3|416.97|414.57|417.88|415.48|416.97|414.57|0
1619456100000|2021-04-26 16:55:00|417.15|414.75|418.06|415.66|418.25|415.85|417.15|414.75|0
1619456400000|2021-04-26 17:00:00|417.88|415.48|417.88|415.48|418.25|415.85|417.33|414.93|0
1619456700000|2021-04-26 17:05:00|418.06|415.66|418.79|416.39|418.79|416.39|417.88|415.48|0
1619457000000|2021-04-26 17:10:00|418.97|416.57|418.06|415.66|419.16|416.76|417.7|415.3|0
1619457300000|2021-04-26 17:15:00|417.88|415.48|418.97|416.57|419.15|416.75|417.7|415.3|0
1619457600000|2021-04-26 17:20:00|419.15|416.75|419.52|417.12|420.07|417.67|419.15|416.75|0
1619457900000|2021-04-26 17:25:00|419.34|416.94|419.33|416.93|419.88|417.48|418.61|416.21|0
1619458200000|2021-04-26 17:30:00|418.79|416.39|419.33|416.93|420.06|417.66|418.6|416.2|0
1619458500000|2021-04-26 17:35:00|419.15|416.75|419.15|416.75|419.7|417.3|418.6|416.2|0
1619458800000|2021-04-26 17:40:00|419.33|416.93|419.15|416.75|419.88|417.48|418.97|416.57|0
1619459100000|2021-04-26 17:45:00|418.97|416.57|417.51|415.11|418.97|416.57|417.32|414.92|0
1619459400000|2021-04-26 17:50:00|417.69|415.29|417.5|415.1|418.05|415.65|417.32|414.92|0
1619459700000|2021-04-26 17:55:00|417.69|415.29|417.14|414.74|418.05|415.65|416.96|414.56|0
1619460000000|2021-04-26 18:00:00|416.96|414.56|416.59|414.19|416.96|414.56|415.86|413.46|0
1619460300000|2021-04-26 18:05:00|416.77|414.37|416.23|413.83|416.77|414.37|416.05|413.65|0
1619460600000|2021-04-26 18:10:00|416.41|414.01|416.95|414.55|416.95|414.55|416.04|413.64|0
1619460900000|2021-04-26 18:15:00|416.77|414.37|416.22|413.82|416.95|414.55|416.04|413.64|0
1619461200000|2021-04-26 18:20:00|416.04|413.64|415.68|413.28|416.59|414.19|415.68|413.28|0
1619461500000|2021-04-26 18:25:00|415.86|413.46|415.49|413.09|416.22|413.82|415.49|413.09|0
1619461800000|2021-04-26 18:30:00|415.68|413.28|415.31|412.91|415.68|413.28|414.95|412.55|0
1619462100000|2021-04-26 18:35:00|415.13|412.73|415.67|413.27|416.04|413.64|415.13|412.73|0
1619462400000|2021-04-26 18:40:00|415.49|413.09|414.95|412.55|415.77|413.37|414.95|412.55|0
1619462700000|2021-04-26 18:45:00|415.13|412.73|414.4|412|415.31|412.91|414.4|412|0
1619463000000|2021-04-26 18:50:00|414.58|412.18|414.58|412.18|414.94|412.54|414.4|412|0
1619463300000|2021-04-26 18:55:00|414.4|412|414.4|412|414.58|412.18|414.22|411.82|0
1619463600000|2021-04-26 19:00:00|414.22|411.82|414.58|412.18|415.31|412.91|414.04|411.64|0
1619463900000|2021-04-26 19:05:00|414.76|412.36|414.03|411.63|414.76|412.36|413.85|411.45|0
1619464200000|2021-04-26 19:10:00|413.85|411.45|414.58|412.18|414.58|412.18|413.85|411.45|0
1619464500000|2021-04-26 19:15:00|414.39|411.99|414.03|411.63|414.58|412.18|413.85|411.45|0
1619464800000|2021-04-26 19:20:00|414.21|411.81|414.21|411.81|414.57|412.17|413.49|411.09|0
1619465100000|2021-04-26 19:25:00|414.03|411.63|420.22|417.82|420.77|418.37|414.03|411.63|0
1619465400000|2021-04-26 19:30:00|420.58|418.18|419.49|417.09|422.42|420.02|419.3|416.9|0
1619465700000|2021-04-26 19:35:00|419.12|416.72|417.3|414.9|419.12|416.72|416.57|414.17|0
1619466000000|2021-04-26 19:40:00|417.48|415.08|416.39|413.99|417.48|415.08|415.66|413.26|0
1619466300000|2021-04-26 19:45:00|416.75|414.35|420.21|417.81|420.21|417.81|416.57|414.17|0
1619466600000|2021-04-26 19:50:00|420.76|418.36|418.2|415.8|420.76|418.36|417.48|415.08|0
1619466900000|2021-04-26 19:55:00|417.66|415.26|418.57|416.17|420.21|417.81|417.66|415.26|0
1619467200000|2021-04-26 20:00:00|417.66|415.26|416.93|414.53|417.66|415.26|415.65|413.25|0
1619467500000|2021-04-26 20:05:00|416.74|414.34|418.57|416.17|420.03|417.63|416.2|413.8|0
1619467800000|2021-04-26 20:10:00|418.2|415.8|419.57|417.17|419.84|417.44|418.2|415.8|0
1619468100000|2021-04-26 20:15:00|419.53|416.73|419.56|416.76|419.61|416.81|419.48|416.68|0
1619468400000|2021-04-26 20:20:00|419.42|416.62|420.25|417.45|420.25|417.45|419.35|416.55|0
1619468700000|2021-04-26 20:25:00|420|417.2|419.89|417.09|420.03|417.23|419.66|416.86|0
1619469000000|2021-04-26 20:30:00|419.77|416.97|418.49|415.69|419.77|416.97|418.31|415.51|0
1619469300000|2021-04-26 20:35:00|418.67|415.87|418.31|415.51|418.67|415.87|418.31|415.51|0
1619469600000|2021-04-26 20:40:00|418.49|415.69|417.76|414.96|418.49|415.69|417.58|414.78|0
1619469900000|2021-04-26 20:45:00|417.94|415.14|417.58|414.78|419.03|416.23|417.58|414.78|0
1619470200000|2021-04-26 20:50:00|417.76|414.96|417.21|414.41|417.94|415.14|417.21|414.41|0
1619470500000|2021-04-26 20:55:00|417.39|414.59|417.03|414.23|417.57|414.77|416.84|414.04|0
1619470800000|2021-04-26 21:00:00|416.92|414.12|416.81|414.01|416.97|414.17|416.81|414.01|0
1619471100000|2021-04-26 21:05:00|416.7|413.9|416.83|414.03|416.86|414.06|416.62|413.82|0
1619471400000|2021-04-26 21:10:00|416.86|414.06|416.8|414|416.91|414.11|416.8|414|0
1619471700000|2021-04-26 21:15:00|416.83|414.03|416.88|414.08|416.88|414.08|416.61|413.81|0
1619472300000|2021-04-26 21:25:00|416.93|414.13|416.93|414.13|416.93|414.13|416.77|413.97|0
1619472600000|2021-04-26 21:30:00|416.91|414.11|416.77|413.97|417.01|414.21|416.75|413.95|0
1619472900000|2021-04-26 21:35:00|416.8|414|416.93|414.13|416.99|414.19|416.75|413.95|0
1619473200000|2021-04-26 21:40:00|416.91|414.11|417.01|414.21|417.01|414.21|416.91|414.11|0
1619473500000|2021-04-26 21:45:00|417.06|414.26|417.12|414.32|417.12|414.32|416.99|414.19|0
1619473800000|2021-04-26 21:50:00|417.16|414.36|417.14|414.34|417.16|414.36|417.12|414.32|0
1619474100000|2021-04-26 21:55:00|416.87|414.07|416.98|414.18|417|414.2|416.87|414.07|0
1619474400000|2021-04-26 22:00:00|416.83|414.03|417.46|414.66|417.64|414.84|416.65|413.85|0
1619474700000|2021-04-26 22:05:00|417.64|414.84|417.1|414.3|418.19|415.39|417.1|414.3|0
1619475000000|2021-04-26 22:10:00|416.91|414.11|416.91|414.11|417.01|414.21|416.73|413.93|0
1619475300000|2021-04-26 22:15:00|416.73|413.93|416.37|413.57|416.91|414.11|416.37|413.57|0
1619475600000|2021-04-26 22:20:00|416.28|413.48|416.55|413.75|417.09|414.29|416.18|413.38|0
1619475900000|2021-04-26 22:25:00|416.73|413.93|416.55|413.75|416.73|413.93|416.55|413.75|0
1619476200000|2021-04-26 22:30:00|416.36|413.56|416.91|414.11|416.91|414.11|416.36|413.56|0
1619476500000|2021-04-26 22:35:00|417.27|414.47|417.09|414.29|417.27|414.47|416.73|413.93|0
1619476800000|2021-04-26 22:40:00|417.27|414.47|417.27|414.47|417.64|414.84|417.27|414.47|0
1619477100000|2021-04-26 22:45:00|417.09|414.29|417.27|414.47|417.45|414.65|417.09|414.29|0
1619477400000|2021-04-26 22:50:00|417.45|414.65|417.63|414.83|417.82|415.02|417.27|414.47|0
1619477700000|2021-04-26 22:55:00|417.81|415.01|417.63|414.83|417.81|415.01|417.63|414.83|0
1619478000000|2021-04-26 23:00:00|417.27|414.47|417.45|414.65|417.63|414.83|417.08|414.28|0
1619478300000|2021-04-26 23:05:00|417.27|414.47|417.08|414.28|417.45|414.65|416.9|414.1|0
1619478600000|2021-04-26 23:10:00|416.9|414.1|417.26|414.46|417.26|414.46|416.72|413.92|0
1619478900000|2021-04-26 23:15:00|417.45|414.65|418.17|415.37|418.17|415.37|417.26|414.46|0
1619479200000|2021-04-26 23:20:00|417.81|415.01|417.99|415.19|418.36|415.56|417.81|415.01|0
1619479500000|2021-04-26 23:25:00|417.81|415.01|417.81|415.01|418.08|415.28|417.44|414.64|0
1619479800000|2021-04-26 23:30:00|417.62|414.82|416.53|413.73|417.81|415.01|416.35|413.55|0
1619480100000|2021-04-26 23:35:00|416.71|413.91|415.8|413|416.89|414.09|415.26|412.46|0
1619480400000|2021-04-26 23:40:00|415.62|412.82|415.07|412.27|415.62|412.82|415.07|412.27|0
1619480700000|2021-04-26 23:45:00|415.26|412.46|414.53|411.73|415.44|412.64|414.53|411.73|0
1619481000000|2021-04-26 23:50:00|414.71|411.91|415.43|412.63|415.62|412.82|414.71|411.91|0
1619481300000|2021-04-26 23:55:00|415.62|412.82|415.43|412.63|415.8|413|415.25|412.45|0
1619481600000|2021-04-27 00:00:00|415.62|412.82|416.71|413.91|417.25|414.45|415.62|412.82|0
1619481900000|2021-04-27 00:05:00|416.52|413.72|416.89|414.09|417.25|414.45|416.52|413.72|0
1619482200000|2021-04-27 00:10:00|416.7|413.9|417.25|414.45|417.25|414.45|416.52|413.72|0
1619482500000|2021-04-27 00:15:00|417.07|414.27|417.25|414.45|417.61|414.81|417.07|414.27|0
1619482800000|2021-04-27 00:20:00|417.43|414.63|417.79|414.99|417.79|414.99|417.07|414.27|0
1619483100000|2021-04-27 00:25:00|417.61|414.81|417.25|414.45|417.61|414.81|417.25|414.45|0
1619483400000|2021-04-27 00:30:00|417.43|414.63|418.34|415.54|418.34|415.54|417.43|414.63|0
1619483700000|2021-04-27 00:35:00|418.7|415.9|417.43|414.63|418.7|415.9|417.24|414.44|0
1619484000000|2021-04-27 00:40:00|417.24|414.44|417.79|414.99|417.79|414.99|417.06|414.26|0
1619484300000|2021-04-27 00:45:00|417.97|415.17|417.42|414.62|417.97|415.17|417.24|414.44|0
1619484600000|2021-04-27 00:50:00|417.24|414.44|417.42|414.62|417.42|414.62|417.06|414.26|0
1619484900000|2021-04-27 00:55:00|417.6|414.8|417.06|414.26|417.6|414.8|416.87|414.07|0
1619485200000|2021-04-27 01:00:00|416.87|414.07|416.87|414.07|417.06|414.26|416.51|413.71|0
1619485500000|2021-04-27 01:05:00|417.06|414.26|417.24|414.44|417.78|414.98|417.05|414.25|0
1619485800000|2021-04-27 01:10:00|417.42|414.62|417.42|414.62|417.6|414.8|417.24|414.44|0
1619486100000|2021-04-27 01:15:00|417.6|414.8|416.69|413.89|417.78|414.98|416.51|413.71|0
1619486400000|2021-04-27 01:20:00|416.51|413.71|416.69|413.89|416.87|414.07|416.14|413.34|0
1619486700000|2021-04-27 01:25:00|416.5|413.7|416.32|413.52|416.69|413.89|416.32|413.52|0
1619487000000|2021-04-27 01:30:00|416.14|413.34|416.32|413.52|417.23|414.43|415.96|413.16|0
1619487300000|2021-04-27 01:35:00|416.5|413.7|417.05|414.25|418.14|415.34|416.5|413.7|0
1619487600000|2021-04-27 01:40:00|417.23|414.43|417.23|414.43|417.23|414.43|416.32|413.52|0
1619487900000|2021-04-27 01:45:00|417.41|414.61|417.23|414.43|417.41|414.61|416.5|413.7|0
1619488200000|2021-04-27 01:50:00|417.04|414.24|416.32|413.52|417.04|414.24|416.32|413.52|0
1619488500000|2021-04-27 01:55:00|416.5|413.7|416.13|413.33|416.68|413.88|415.95|413.15|0
1619488800000|2021-04-27 02:00:00|416.31|413.51|416.13|413.33|416.5|413.7|415.77|412.97|0
1619489100000|2021-04-27 02:05:00|415.95|413.15|416.31|413.51|416.31|413.51|415.95|413.15|0
1619489400000|2021-04-27 02:10:00|416.13|413.33|415.76|412.96|416.22|413.42|415.76|412.96|0
1619489700000|2021-04-27 02:15:00|415.95|413.15|415.95|413.15|416.31|413.51|415.58|412.78|0
1619490000000|2021-04-27 02:20:00|416.13|413.33|416.31|413.51|416.31|413.51|416.04|413.24|0
1619490300000|2021-04-27 02:25:00|416.49|413.69|417.03|414.23|417.04|414.24|416.49|413.69|0
1619490600000|2021-04-27 02:30:00|417.22|414.42|417.22|414.42|417.22|414.42|416.95|414.15|0
1619490900000|2021-04-27 02:35:00|417.4|414.6|417.21|414.41|417.58|414.78|417.03|414.23|0
1619491200000|2021-04-27 02:40:00|417.03|414.23|417.13|414.33|417.31|414.51|416.85|414.05|0
1619491500000|2021-04-27 02:45:00|417.21|414.41|417.21|414.41|417.21|414.41|417.03|414.23|0
1619491800000|2021-04-27 02:50:00|417.39|414.59|417.03|414.23|417.39|414.59|416.85|414.05|0
1619492100000|2021-04-27 02:55:00|417.21|414.41|417.03|414.23|417.39|414.59|417.03|414.23|0
1619492400000|2021-04-27 03:00:00|417.21|414.41|417.94|415.14|417.94|415.14|417.21|414.41|0
1619492700000|2021-04-27 03:05:00|417.75|414.95|417.21|414.41|417.94|415.14|417.03|414.23|0
1619493000000|2021-04-27 03:10:00|417.39|414.59|417.21|414.41|417.57|414.77|417.02|414.22|0
1619493300000|2021-04-27 03:15:00|417.02|414.22|416.48|413.68|417.21|414.41|416.29|413.49|0
1619493600000|2021-04-27 03:20:00|416.29|413.49|416.66|413.86|416.84|414.04|416.29|413.49|0
1619493900000|2021-04-27 03:25:00|416.48|413.68|416.66|413.86|416.66|413.86|416.47|413.67|0
1619494200000|2021-04-27 03:30:00|416.47|413.67|416.29|413.49|416.66|413.86|415.93|413.13|0
1619494500000|2021-04-27 03:35:00|416.11|413.31|415.93|413.13|416.47|413.67|415.93|413.13|0
1619494800000|2021-04-27 03:40:00|415.84|413.04|415.56|412.76|415.93|413.13|415.56|412.76|0
1619495100000|2021-04-27 03:45:00|415.74|412.94|415.92|413.12|415.92|413.12|415.56|412.76|0
1619495400000|2021-04-27 03:50:00|416.1|413.3|416.29|413.49|416.29|413.49|415.92|413.12|0
1619495700000|2021-04-27 03:55:00|416.1|413.3|416.29|413.49|416.29|413.49|415.92|413.12|0
1619496000000|2021-04-27 04:00:00|416.28|413.48|416.28|413.48|416.28|413.48|416.1|413.3|0
1619496300000|2021-04-27 04:05:00|416.1|413.3|416.28|413.48|416.28|413.48|415.92|413.12|0
1619496600000|2021-04-27 04:10:00|416.1|413.3|416.1|413.3|416.28|413.48|416.1|413.3|0
1619496900000|2021-04-27 04:15:00|415.92|413.12|416.1|413.3|416.1|413.3|415.92|413.12|0
1619497200000|2021-04-27 04:20:00|415.92|413.12|415.92|413.12|416.1|413.3|415.92|413.12|0
1619497500000|2021-04-27 04:25:00|416.1|413.3|415.55|412.75|416.1|413.3|415.37|412.57|0
1619497800000|2021-04-27 04:30:00|415.37|412.57|415.55|412.75|415.73|412.93|415.37|412.57|0
1619498100000|2021-04-27 04:35:00|415.73|412.93|416.09|413.29|416.09|413.29|415.73|412.93|0
1619498400000|2021-04-27 04:40:00|415.91|413.11|416.09|413.29|416.09|413.29|415.73|412.93|0
1619498700000|2021-04-27 04:45:00|415.91|413.11|415.91|413.11|416.09|413.29|415.91|413.11|0
1619499000000|2021-04-27 04:50:00|415.82|413.02|415.54|412.74|415.91|413.11|415.54|412.74|0
1619499300000|2021-04-27 04:55:00|415.46|412.66|415.73|412.93|415.91|413.11|415.36|412.56|0
1619499600000|2021-04-27 05:00:00|415.54|412.74|415|412.2|415.72|412.92|415|412.2|0
1619499900000|2021-04-27 05:05:00|415.18|412.38|415|412.2|415.36|412.56|414.63|411.83|0
1619500200000|2021-04-27 05:10:00|415.18|412.38|414.99|412.19|415.18|412.38|414.81|412.01|0
1619500500000|2021-04-27 05:15:00|414.81|412.01|414.63|411.83|414.99|412.19|414.63|411.83|0
1619500800000|2021-04-27 05:20:00|414.81|412.01|414.99|412.19|414.99|412.19|414.63|411.83|0
1619501100000|2021-04-27 05:25:00|414.81|412.01|414.18|411.38|414.81|412.01|414.08|411.28|0
1619501400000|2021-04-27 05:30:00|414.26|411.46|411.37|408.57|414.26|411.46|411.37|408.57|0
1619501700000|2021-04-27 05:35:00|411.18|408.38|412.45|409.65|412.45|409.65|411.18|408.38|0
1619502000000|2021-04-27 05:40:00|412.27|409.47|411.91|409.11|412.27|409.47|411.91|409.11|0
1619502300000|2021-04-27 05:45:00|411.82|409.02|411.36|408.56|411.91|409.11|411.36|408.56|0
1619502600000|2021-04-27 05:50:00|411.18|408.38|411|408.2|411.18|408.38|410.1|407.3|0
1619502900000|2021-04-27 05:55:00|410.82|408.02|411.18|408.38|411.54|408.74|410.82|408.02|0
1619503200000|2021-04-27 06:00:00|411|408.2|411.54|408.74|411.72|408.92|410.82|408.02|0
1619503500000|2021-04-27 06:05:00|411.72|408.92|412.08|409.28|412.26|409.46|411.54|408.74|0
1619503800000|2021-04-27 06:10:00|411.9|409.1|412.8|410|412.8|410|411.9|409.1|0
1619504100000|2021-04-27 06:15:00|412.98|410.18|413.53|410.73|413.53|410.73|412.98|410.18|0
1619504400000|2021-04-27 06:20:00|413.35|410.55|413.53|410.73|413.53|410.73|413.16|410.36|0
1619504700000|2021-04-27 06:25:00|413.71|410.91|413.71|410.91|413.71|410.91|413.52|410.72|0
1619505000000|2021-04-27 06:30:00|413.89|411.09|413.7|410.9|413.89|411.09|413.16|410.36|0
1619505300000|2021-04-27 06:35:00|413.89|411.09|413.34|410.54|413.89|411.09|413.16|410.36|0
1619505600000|2021-04-27 06:40:00|413.7|410.9|413.34|410.54|413.7|410.9|413.16|410.36|0
1619505900000|2021-04-27 06:45:00|413.52|410.72|413.88|411.08|413.88|411.08|413.16|410.36|0
1619506200000|2021-04-27 06:50:00|414.06|411.26|414.43|411.63|414.79|411.99|414.06|411.26|0
1619506500000|2021-04-27 06:55:00|414.79|411.99|413.34|410.54|414.79|411.99|413.34|410.54|0
1619506800000|2021-04-27 07:00:00|413.88|411.08|414.21|411.41|415.11|412.31|413.34|410.54|0
1619507100000|2021-04-27 07:05:00|414.01|411.61|414.55|412.15|414.91|412.51|414.01|411.61|0
1619507400000|2021-04-27 07:10:00|414.73|412.33|415.46|413.06|415.46|413.06|414.37|411.97|0
1619507700000|2021-04-27 07:15:00|415.27|412.87|414.19|411.79|415.46|413.06|414|411.6|0
1619508000000|2021-04-27 07:20:00|414.37|411.97|414.55|412.15|414.55|412.15|413.82|411.42|0
1619508300000|2021-04-27 07:25:00|414.37|411.97|415.09|412.69|415.09|412.69|414|411.6|0
1619508600000|2021-04-27 07:30:00|414.91|412.51|414.36|411.96|415.27|412.87|414.36|411.96|0
1619508900000|2021-04-27 07:35:00|414.54|412.14|415.09|412.69|415.09|412.69|414.36|411.96|0
1619509200000|2021-04-27 07:40:00|415.27|412.87|415.09|412.69|415.45|413.05|414.54|412.14|0
1619509500000|2021-04-27 07:45:00|415.27|412.87|415.27|412.87|415.27|412.87|414.72|412.32|0
1619509800000|2021-04-27 07:50:00|415.18|412.78|414.72|412.32|415.27|412.87|414.63|412.23|0
1619510100000|2021-04-27 07:55:00|414.54|412.14|414.54|412.14|415.18|412.78|414.54|412.14|0
1619510400000|2021-04-27 08:00:00|414.36|411.96|413.99|411.59|415.08|412.68|413.99|411.59|0
1619510700000|2021-04-27 08:05:00|413.81|411.41|415.26|412.86|415.26|412.86|413.27|410.87|0
1619511000000|2021-04-27 08:10:00|415.44|413.04|415.62|413.22|416.53|414.13|415.44|413.04|0
1619511300000|2021-04-27 08:15:00|415.8|413.4|415.62|413.22|415.8|413.4|414.9|412.5|0
1619511600000|2021-04-27 08:20:00|415.44|413.04|415.62|413.22|415.8|413.4|415.08|412.68|0
1619511900000|2021-04-27 08:25:00|415.44|413.04|415.07|412.67|415.98|413.58|414.89|412.49|0
1619512200000|2021-04-27 08:30:00|415.26|412.86|414.89|412.49|415.26|412.86|414.71|412.31|0
1619512500000|2021-04-27 08:35:00|414.71|412.31|415.07|412.67|415.25|412.85|414.71|412.31|0
1619512800000|2021-04-27 08:40:00|414.89|412.49|415.25|412.85|415.43|413.03|414.89|412.49|0
1619513100000|2021-04-27 08:45:00|415.07|412.67|415.07|412.67|415.43|413.03|415.07|412.67|0
1619513400000|2021-04-27 08:50:00|414.89|412.49|415.07|412.67|415.25|412.85|414.34|411.94|0
1619513700000|2021-04-27 08:55:00|414.89|412.49|414.52|412.12|415.07|412.67|414.52|412.12|0
1619514000000|2021-04-27 09:00:00|414.7|412.3|414.88|412.48|415.25|412.85|414.7|412.3|0
1619514300000|2021-04-27 09:05:00|414.98|412.58|414.7|412.3|415.07|412.67|414.52|412.12|0
1619514600000|2021-04-27 09:10:00|414.88|412.48|415.43|413.03|415.43|413.03|414.7|412.3|0
1619514900000|2021-04-27 09:15:00|415.61|413.21|414.7|412.3|415.61|413.21|414.7|412.3|0
1619515200000|2021-04-27 09:20:00|414.34|411.94|415.06|412.66|415.06|412.66|414.34|411.94|0
1619515500000|2021-04-27 09:25:00|415.24|412.84|414.88|412.48|415.42|413.02|414.88|412.48|0
1619515800000|2021-04-27 09:30:00|414.97|412.57|415.97|413.57|416.15|413.75|414.88|412.48|0
1619516100000|2021-04-27 09:35:00|416.15|413.75|415.97|413.57|416.15|413.75|415.78|413.38|0
1619516400000|2021-04-27 09:40:00|416.15|413.75|416.15|413.75|416.33|413.93|415.6|413.2|0
1619516700000|2021-04-27 09:45:00|416.33|413.93|417.05|414.65|417.6|415.2|416.33|413.93|0
1619517000000|2021-04-27 09:50:00|417.24|414.84|419.15|416.75|420.7|418.3|417.24|414.84|0
1619517300000|2021-04-27 09:55:00|419.06|416.66|419.09|416.69|419.27|416.87|418.14|415.74|0
1619517600000|2021-04-27 10:00:00|419.27|416.87|419.09|416.69|419.45|417.05|418.64|416.24|0
1619517900000|2021-04-27 10:05:00|418.9|416.5|417.99|415.59|419|416.6|417.99|415.59|0
1619518200000|2021-04-27 10:10:00|417.81|415.41|416.72|414.32|417.99|415.59|416.54|414.14|0
1619518500000|2021-04-27 10:15:00|416.9|414.5|416.72|414.32|417.08|414.68|416.45|414.05|0
1619518800000|2021-04-27 10:20:00|416.53|414.13|416.53|414.13|416.71|414.31|416.35|413.95|0
1619519100000|2021-04-27 10:25:00|416.35|413.95|416.9|414.5|417.08|414.68|416.35|413.95|0
1619519400000|2021-04-27 10:30:00|416.71|414.31|417.08|414.68|417.08|414.68|416.35|413.95|0
1619519700000|2021-04-27 10:35:00|416.89|414.49|417.26|414.86|417.62|415.22|416.89|414.49|0
1619520000000|2021-04-27 10:40:00|417.07|414.67|417.07|414.67|417.44|415.04|416.89|414.49|0
1619520300000|2021-04-27 10:45:00|416.71|414.31|416.16|413.76|416.71|414.31|416.16|413.76|0
1619520600000|2021-04-27 10:50:00|415.98|413.58|416.16|413.76|416.53|414.13|415.98|413.58|0
1619520900000|2021-04-27 10:55:00|416.34|413.94|415.62|413.22|416.34|413.94|415.25|412.85|0
1619521200000|2021-04-27 11:00:00|415.25|412.85|415.07|412.67|415.62|413.22|414.53|412.13|0
1619521500000|2021-04-27 11:05:00|414.89|412.49|415.43|413.03|415.43|413.03|414.71|412.31|0
1619521800000|2021-04-27 11:10:00|415.25|412.85|415.56|413.16|415.75|413.35|415.2|412.8|0
1619522100000|2021-04-27 11:15:00|415.74|413.34|415.2|412.8|415.74|413.34|415.02|412.62|0
1619522400000|2021-04-27 11:20:00|415.38|412.98|416.29|413.89|416.29|413.89|415.38|412.98|0
1619522700000|2021-04-27 11:25:00|416.1|413.7|415.92|413.52|416.47|414.07|415.92|413.52|0
1619523000000|2021-04-27 11:30:00|416.1|413.7|415.2|412.8|416.1|413.7|414.93|412.53|0
1619523300000|2021-04-27 11:35:00|415.38|412.98|415.56|413.16|415.74|413.34|415.38|412.98|0
1619523600000|2021-04-27 11:40:00|415.74|413.34|416.46|414.06|416.46|414.06|415.56|413.16|0
1619523900000|2021-04-27 11:45:00|416.28|413.88|415.92|413.52|417.01|414.61|415.92|413.52|0
1619524200000|2021-04-27 11:50:00|415.74|413.34|416.28|413.88|416.64|414.24|415.74|413.34|0
1619524500000|2021-04-27 11:55:00|416.1|413.7|416.1|413.7|416.46|414.06|415.92|413.52|0
1619524800000|2021-04-27 12:00:00|416.28|413.88|416.28|413.88|416.46|414.06|415.91|413.51|0
1619525100000|2021-04-27 12:05:00|416.1|413.7|415.01|412.61|416.1|413.7|415.01|412.61|0
1619525400000|2021-04-27 12:10:00|415.19|412.79|414.82|412.42|415.37|412.97|414.82|412.42|0
1619525700000|2021-04-27 12:15:00|415|412.6|415|412.6|415.18|412.78|414.82|412.42|0
1619526000000|2021-04-27 12:20:00|414.82|412.42|414.64|412.24|414.82|412.42|414.46|412.06|0
1619526300000|2021-04-27 12:25:00|414.82|412.42|415.54|413.14|415.55|413.15|414.64|412.24|0
1619526600000|2021-04-27 12:30:00|415.36|412.96|415.54|413.14|415.91|413.51|415.18|412.78|0
1619526900000|2021-04-27 12:35:00|415.72|413.32|415.54|413.14|415.72|413.32|415.36|412.96|0
1619527200000|2021-04-27 12:40:00|415.72|413.32|416.63|414.23|416.63|414.23|415.36|412.96|0
1619527500000|2021-04-27 12:45:00|416.81|414.41|416.45|414.05|416.81|414.41|416.45|414.05|0
1619527800000|2021-04-27 12:50:00|416.27|413.87|416.81|414.41|416.81|414.41|416.08|413.68|0
1619528100000|2021-04-27 12:55:00|416.99|414.59|417.17|414.77|417.35|414.95|416.99|414.59|0
1619528400000|2021-04-27 13:00:00|416.99|414.59|417.53|415.13|417.53|415.13|416.63|414.23|0
1619528700000|2021-04-27 13:05:00|417.35|414.95|416.62|414.22|417.35|414.95|416.44|414.04|0
1619529000000|2021-04-27 13:10:00|416.81|414.41|416.62|414.22|416.99|414.59|416.26|413.86|0
1619529300000|2021-04-27 13:15:00|416.44|414.04|417.17|414.77|417.35|414.95|416.44|414.04|0
1619529600000|2021-04-27 13:20:00|416.98|414.58|415.89|413.49|417.17|414.77|415.89|413.49|0
1619529900000|2021-04-27 13:25:00|416.08|413.68|416.26|413.86|416.26|413.86|415.71|413.31|0
1619530200000|2021-04-27 13:30:00|416.07|413.67|417.53|415.13|418.62|416.22|415.89|413.49|0
1619530500000|2021-04-27 13:35:00|417.71|415.31|423.55|421.15|423.73|421.33|416.8|414.4|0
1619530800000|2021-04-27 13:40:00|423.37|420.97|422.7|420.3|424.65|422.25|421.6|419.2|0
1619531100000|2021-04-27 13:45:00|423.06|420.66|423.06|420.66|424.16|421.76|422.51|420.11|0
1619531400000|2021-04-27 13:50:00|423.25|420.85|422.33|419.93|424.34|421.94|422.15|419.75|0
1619531700000|2021-04-27 13:55:00|422.15|419.75|424.16|421.76|424.53|422.13|422.15|419.75|0
1619532000000|2021-04-27 14:00:00|423.98|421.58|423.06|420.66|426.18|423.78|421.41|419.01|0
1619532300000|2021-04-27 14:05:00|423.24|420.84|421.78|419.38|423.42|421.02|421.41|419.01|0
1619532600000|2021-04-27 14:10:00|421.59|419.19|423.24|420.84|424.16|421.76|421.59|419.19|0
1619532900000|2021-04-27 14:15:00|423.42|421.02|424.15|421.75|427.83|425.43|423.42|421.02|0
1619533200000|2021-04-27 14:20:00|424.34|421.94|424.15|421.75|425.44|423.04|423.42|421.02|0
1619533500000|2021-04-27 14:25:00|424.52|422.12|421.59|419.19|425.25|422.85|421.59|419.19|0
1619533800000|2021-04-27 14:30:00|421.77|419.37|421.77|419.37|422.32|419.92|421.41|419.01|0
1619534100000|2021-04-27 14:35:00|421.95|419.55|425.25|422.85|425.8|423.4|421.77|419.37|0
1619534400000|2021-04-27 14:40:00|426.17|423.77|423.42|421.02|426.35|423.95|423.42|421.02|0
1619534700000|2021-04-27 14:45:00|423.6|421.2|421.4|419|423.78|421.38|420.67|418.27|0
1619535000000|2021-04-27 14:50:00|421.58|419.18|421.58|419.18|423.05|420.65|421.4|419|0
1619535300000|2021-04-27 14:55:00|421.77|419.37|421.77|419.37|421.95|419.55|420.85|418.45|0
1619535600000|2021-04-27 15:00:00|422.13|419.73|422.68|420.28|423.04|420.64|420.85|418.45|0
1619535900000|2021-04-27 15:05:00|422.86|420.46|421.76|419.36|423.23|420.83|421.03|418.63|0
1619536200000|2021-04-27 15:10:00|421.58|419.18|420.85|418.45|421.58|419.18|420.48|418.08|0
1619536500000|2021-04-27 15:15:00|420.67|418.27|421.76|419.36|421.76|419.36|420.12|417.72|0
1619536800000|2021-04-27 15:20:00|421.58|419.18|421.21|418.81|422.31|419.91|421.21|418.81|0
1619537100000|2021-04-27 15:25:00|421.39|418.99|421.39|418.99|422.12|419.72|420.85|418.45|0
1619537400000|2021-04-27 15:30:00|421.21|418.81|421.03|418.63|421.49|419.09|420.48|418.08|0
1619537700000|2021-04-27 15:35:00|420.84|418.44|420.66|418.26|421.76|419.36|420.66|418.26|0
1619538000000|2021-04-27 15:40:00|420.84|418.44|420.11|417.71|421.02|418.62|419.93|417.53|0
1619538300000|2021-04-27 15:45:00|419.93|417.53|421.39|418.99|421.39|418.99|419.93|417.53|0
1619538600000|2021-04-27 15:50:00|421.2|418.8|419.01|416.61|421.39|418.99|419.01|416.61|0
1619538900000|2021-04-27 15:55:00|418.83|416.43|418.83|416.43|418.83|416.43|418.29|415.89|0
1619539200000|2021-04-27 16:00:00|418.65|416.25|417.92|415.52|418.65|416.25|417.74|415.34|0
1619539500000|2021-04-27 16:05:00|418.1|415.7|418.28|415.88|418.65|416.25|417.92|415.52|0
1619539800000|2021-04-27 16:10:00|418.1|415.7|419.19|416.79|419.38|416.98|418.1|415.7|0
1619540100000|2021-04-27 16:15:00|419.01|416.61|418.64|416.24|419.37|416.97|418.46|416.06|0
1619540400000|2021-04-27 16:20:00|418.46|416.06|418.64|416.24|419.19|416.79|417.92|415.52|0
1619540700000|2021-04-27 16:25:00|418.46|416.06|418.1|415.7|418.64|416.24|417.91|415.51|0
1619541000000|2021-04-27 16:30:00|418.28|415.88|418.46|416.06|418.64|416.24|418.1|415.7|0
1619541300000|2021-04-27 16:35:00|418.64|416.24|418.82|416.42|419.37|416.97|418.64|416.24|0
1619541600000|2021-04-27 16:40:00|418.64|416.24|419.55|417.15|419.91|417.51|418.46|416.06|0
1619541900000|2021-04-27 16:45:00|419.37|416.97|419.91|417.51|420.1|417.7|419|416.6|0
1619542200000|2021-04-27 16:50:00|420.1|417.7|421.74|419.34|423.02|420.62|419.91|417.51|0
1619542500000|2021-04-27 16:55:00|421.92|419.52|422.1|419.7|422.47|420.07|421.37|418.97|0
1619542800000|2021-04-27 17:00:00|422.47|420.07|421|418.6|422.47|420.07|421|418.6|0
1619543100000|2021-04-27 17:05:00|420.82|418.42|420.64|418.24|421.73|419.33|420.27|417.87|0
1619543400000|2021-04-27 17:10:00|420.46|418.06|420.27|417.87|420.82|418.42|419.73|417.33|0
1619543700000|2021-04-27 17:15:00|420.64|418.24|420.09|417.69|420.64|418.24|419.72|417.32|0
1619544000000|2021-04-27 17:20:00|419.91|417.51|419.9|417.5|420.09|417.69|419.36|416.96|0
1619544300000|2021-04-27 17:25:00|419.72|417.32|420.27|417.87|420.63|418.23|419.72|417.32|0
1619544600000|2021-04-27 17:30:00|420.45|418.05|420.45|418.05|421.36|418.96|419.54|417.14|0
1619544900000|2021-04-27 17:35:00|420.27|417.87|419.54|417.14|420.27|417.87|419.17|416.77|0
1619545200000|2021-04-27 17:40:00|419.72|417.32|419.35|416.95|419.9|417.5|418.99|416.59|0
1619545500000|2021-04-27 17:45:00|419.54|417.14|420.08|417.68|421.18|418.78|419.53|417.13|0
1619545800000|2021-04-27 17:50:00|420.26|417.86|419.71|417.31|420.26|417.86|419.53|417.13|0
1619546100000|2021-04-27 17:55:00|419.53|417.13|419.9|417.5|420.26|417.86|419.35|416.95|0
1619546400000|2021-04-27 18:00:00|419.71|417.31|422.27|419.87|422.27|419.87|419.71|417.31|0
1619546700000|2021-04-27 18:05:00|422.09|419.69|421.17|418.77|422.09|419.69|420.62|418.22|0
1619547000000|2021-04-27 18:10:00|421.27|418.87|420.8|418.4|421.27|418.87|420.62|418.22|0
1619547300000|2021-04-27 18:15:00|420.99|418.59|417.97|415.57|421.17|418.77|417.61|415.21|0
1619547600000|2021-04-27 18:20:00|417.79|415.39|417.24|414.84|418.34|415.94|417.06|414.66|0
1619547900000|2021-04-27 18:25:00|417.42|415.02|416.69|414.29|417.6|415.2|416.5|414.1|0
1619548200000|2021-04-27 18:30:00|416.32|413.92|415.22|412.82|416.69|414.29|415.04|412.64|0
1619548500000|2021-04-27 18:35:00|415.41|413.01|414.86|412.46|415.59|413.19|414.86|412.46|0
1619548800000|2021-04-27 18:40:00|415.04|412.64|415.4|413|415.59|413.19|415.04|412.64|0
1619549100000|2021-04-27 18:45:00|415.22|412.82|415.59|413.19|415.77|413.37|415.04|412.64|0
1619549400000|2021-04-27 18:50:00|415.77|413.37|416.5|414.1|416.68|414.28|415.77|413.37|0
1619549700000|2021-04-27 18:55:00|416.68|414.28|416.13|413.73|416.68|414.28|415.77|413.37|0
1619550000000|2021-04-27 19:00:00|416.68|414.28|415.76|413.36|417.23|414.83|415.4|413|0
1619550300000|2021-04-27 19:05:00|415.95|413.55|417.96|415.56|418.51|416.11|415.76|413.36|0
1619550600000|2021-04-27 19:10:00|418.14|415.74|415.03|412.63|418.14|415.74|415.03|412.63|0
1619550900000|2021-04-27 19:15:00|415.21|412.81|414.66|412.26|416.31|413.91|414.66|412.26|0
1619551200000|2021-04-27 19:20:00|414.85|412.45|414.48|412.08|415.49|413.09|413.66|411.26|0
1619551500000|2021-04-27 19:25:00|414.3|411.9|414.48|412.08|415.21|412.81|414.3|411.9|0
1619551800000|2021-04-27 19:30:00|414.3|411.9|413.93|411.53|415.21|412.81|413.93|411.53|0
1619552100000|2021-04-27 19:35:00|414.11|411.71|412.47|410.07|414.66|412.26|412.47|410.07|0
1619552400000|2021-04-27 19:40:00|412.65|410.25|413.2|410.8|413.56|411.16|412.29|409.89|0
1619552700000|2021-04-27 19:45:00|413.02|410.62|413.56|411.16|414.66|412.26|413.02|410.62|0
1619553000000|2021-04-27 19:50:00|414.89|412.49|414.89|412.49|415.07|412.67|412.13|409.73|0
1619553300000|2021-04-27 19:55:00|415.07|412.67|419.09|416.69|419.09|416.69|414.34|411.94|0
1619553600000|2021-04-27 20:00:00|416.53|414.13|416.53|414.13|416.53|414.13|413.79|411.39|0
1619553900000|2021-04-27 20:05:00|416.71|414.31|416.35|413.95|417.44|415.04|415.25|412.85|0
1619554200000|2021-04-27 20:10:00|416.53|414.13|416.99|414.59|417.63|415.23|415.8|413.4|0
1619554500000|2021-04-27 20:15:00|417.69|414.89|417.85|415.05|418.01|415.21|417.67|414.87|0
1619554800000|2021-04-27 20:20:00|417.77|414.97|417.67|414.87|418.17|415.37|417.45|414.65|0
1619555100000|2021-04-27 20:25:00|417.69|414.89|417.26|414.46|417.72|414.92|417.26|414.46|0
1619555400000|2021-04-27 20:30:00|416.82|414.02|417.18|414.38|417.37|414.57|416.64|413.84|0
1619555700000|2021-04-27 20:35:00|417|414.2|417.55|414.75|417.55|414.75|416.82|414.02|0
1619556000000|2021-04-27 20:40:00|417.73|414.93|417.36|414.56|417.73|414.93|417|414.2|0
1619556300000|2021-04-27 20:45:00|417.55|414.75|417.36|414.56|417.91|415.11|417.18|414.38|0
1619556600000|2021-04-27 20:50:00|417.18|414.38|417.18|414.38|417.18|414.38|416.63|413.83|0
1619556900000|2021-04-27 20:55:00|417|414.2|416.26|413.46|417.18|414.38|416.26|413.46|0
1619557200000|2021-04-27 21:00:00|416.51|413.71|417.1|414.3|417.13|414.33|416.51|413.71|0
1619557500000|2021-04-27 21:05:00|417.15|414.35|417.17|414.37|417.26|414.46|417.07|414.27|0
1619557800000|2021-04-27 21:10:00|417.09|414.29|417.04|414.24|417.09|414.29|417.04|414.24|0
1619558100000|2021-04-27 21:15:00|417.12|414.32|417.12|414.32|417.12|414.32|416.82|414.02|0
1619558400000|2021-04-27 21:20:00|416.96|414.16|417.12|414.32|417.14|414.34|416.96|414.16|0
1619558700000|2021-04-27 21:25:00|417.35|414.55|416.77|413.97|417.35|414.55|416.77|413.97|0
1619559000000|2021-04-27 21:30:00|416.82|414.02|416.77|413.97|416.82|414.02|416.77|413.97|0
1619559300000|2021-04-27 21:35:00|416.8|414|416.93|414.13|416.96|414.16|416.8|414|0
1619559600000|2021-04-27 21:40:00|416.96|414.16|417.2|414.4|417.2|414.4|416.96|414.16|0
1619559900000|2021-04-27 21:45:00|417.14|414.34|417.22|414.42|417.22|414.42|417.01|414.21|0
1619560200000|2021-04-27 21:50:00|416.98|414.18|417|414.2|417.11|414.31|416.98|414.18|0
1619560500000|2021-04-27 21:55:00|417.13|414.33|416.79|413.99|417.19|414.39|416.79|413.99|0
1619560800000|2021-04-27 22:00:00|415.7|412.9|415.79|412.99|416.34|413.54|415.42|412.62|0
1619561100000|2021-04-27 22:05:00|415.6|412.8|415.79|412.99|415.97|413.17|415.42|412.62|0
1619561400000|2021-04-27 22:10:00|415.7|412.9|415.42|412.62|415.97|413.17|415.42|412.62|0
1619561700000|2021-04-27 22:15:00|415.24|412.44|415.05|412.25|415.42|412.62|414.69|411.89|0
1619562000000|2021-04-27 22:20:00|415.24|412.44|415.05|412.25|415.24|412.44|414.87|412.07|0
1619562300000|2021-04-27 22:25:00|414.96|412.16|415.23|412.43|415.23|412.43|414.87|412.07|0
1619562600000|2021-04-27 22:30:00|415.42|412.62|415.78|412.98|415.78|412.98|415.42|412.62|0
1619562900000|2021-04-27 22:35:00|415.96|413.16|415.78|412.98|415.96|413.16|415.6|412.8|0
1619563200000|2021-04-27 22:40:00|415.6|412.8|415.59|412.79|415.6|412.8|415.41|412.61|0
1619563500000|2021-04-27 22:45:00|415.41|412.61|415.41|412.61|415.59|412.79|415.23|412.43|0
1619563800000|2021-04-27 22:50:00|415.59|412.79|415.41|412.61|415.59|412.79|415.41|412.61|0
1619564100000|2021-04-27 22:55:00|415.59|412.79|415.41|412.61|415.59|412.79|415.41|412.61|0
1619564400000|2021-04-27 23:00:00|415.23|412.43|414.5|411.7|415.23|412.43|414.5|411.7|0
1619564700000|2021-04-27 23:05:00|414.31|411.51|414.13|411.33|414.31|411.51|413.95|411.15|0
1619565000000|2021-04-27 23:10:00|414.31|411.51|414.49|411.69|414.49|411.69|414.13|411.33|0
1619565300000|2021-04-27 23:15:00|414.67|411.87|414.49|411.69|414.67|411.87|414.49|411.69|0
1619565600000|2021-04-27 23:20:00|414.31|411.51|414.49|411.69|414.49|411.69|414.31|411.51|0
1619565900000|2021-04-27 23:25:00|414.59|411.79|414.49|411.69|414.67|411.87|414.49|411.69|0
1619566200000|2021-04-27 23:30:00|414.67|411.87|414.85|412.05|414.85|412.05|414.67|411.87|0
1619566500000|2021-04-27 23:35:00|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1619566800000|2021-04-27 23:40:00|414.85|412.05|415.76|412.96|415.76|412.96|414.85|412.05|0
1619567100000|2021-04-27 23:45:00|415.95|413.15|416.13|413.33|416.13|413.33|415.4|412.6|0
1619567400000|2021-04-27 23:50:00|415.94|413.14|416.31|413.51|416.31|413.51|415.58|412.78|0
1619567700000|2021-04-27 23:55:00|416.13|413.33|416.31|413.51|416.31|413.51|415.94|413.14|0
1619568000000|2021-04-28 00:00:00|416.13|413.33|415.39|412.59|417.04|414.24|415.39|412.59|0
1619568300000|2021-04-28 00:05:00|415.58|412.78|415.21|412.41|415.58|412.78|415.03|412.23|0
1619568600000|2021-04-28 00:10:00|415.03|412.23|415.21|412.41|415.39|412.59|415.03|412.23|0
1619568900000|2021-04-28 00:15:00|415.03|412.23|415.21|412.41|415.94|413.14|415.03|412.23|0
1619569200000|2021-04-28 00:20:00|415.39|412.59|415.39|412.59|415.75|412.95|415.21|412.41|0
1619569500000|2021-04-28 00:25:00|415.57|412.77|416.3|413.5|416.48|413.68|415.57|412.77|0
1619569800000|2021-04-28 00:30:00|416.48|413.68|417.03|414.23|417.4|414.6|416.48|413.68|0
1619570100000|2021-04-28 00:35:00|416.85|414.05|416.48|413.68|417.03|414.23|416.12|413.32|0
1619570400000|2021-04-28 00:40:00|416.3|413.5|416.11|413.31|416.48|413.68|415.93|413.13|0
1619570700000|2021-04-28 00:45:00|416.3|413.5|416.11|413.31|416.85|414.05|416.11|413.31|0
1619571000000|2021-04-28 00:50:00|416.3|413.5|416.29|413.49|416.48|413.68|416.11|413.31|0
1619571300000|2021-04-28 00:55:00|416.11|413.31|416.29|413.49|416.48|413.68|416.11|413.31|0
1619571600000|2021-04-28 01:00:00|416.48|413.68|416.29|413.49|417.03|414.23|415.93|413.13|0
1619571900000|2021-04-28 01:05:00|416.11|413.31|415.56|412.76|416.11|413.31|415.2|412.4|0
1619572200000|2021-04-28 01:10:00|415.38|412.58|415.38|412.58|415.56|412.76|415.38|412.58|0
1619572500000|2021-04-28 01:15:00|415.19|412.39|415.19|412.39|415.74|412.94|415.19|412.39|0
1619572800000|2021-04-28 01:20:00|415.38|412.58|414.46|411.66|415.38|412.58|414.28|411.48|0
1619573100000|2021-04-28 01:25:00|414.37|411.57|414.64|411.84|414.83|412.03|414.28|411.48|0
1619573400000|2021-04-28 01:30:00|414.83|412.03|414.46|411.66|415.01|412.21|413.91|411.11|0
1619573700000|2021-04-28 01:35:00|414.28|411.48|414.46|411.66|414.64|411.84|413.91|411.11|0
1619574000000|2021-04-28 01:40:00|414.64|411.84|414.27|411.47|414.64|411.84|414.27|411.47|0
1619574300000|2021-04-28 01:45:00|414.09|411.29|413.73|410.93|414.27|411.47|413.54|410.74|0
1619574600000|2021-04-28 01:50:00|413.54|410.74|413.73|410.93|413.73|410.93|413.36|410.56|0
1619574900000|2021-04-28 01:55:00|413.91|411.11|413.54|410.74|413.91|411.11|413.54|410.74|0
1619575200000|2021-04-28 02:00:00|413.72|410.92|413.54|410.74|413.91|411.11|413.36|410.56|0
1619575500000|2021-04-28 02:05:00|413.72|410.92|413.72|410.92|413.91|411.11|413.54|410.74|0
1619575800000|2021-04-28 02:10:00|413.9|411.1|413.54|410.74|413.9|411.1|413.54|410.74|0
1619576100000|2021-04-28 02:15:00|413.36|410.56|412.99|410.19|413.54|410.74|412.99|410.19|0
1619576400000|2021-04-28 02:20:00|413.17|410.37|413.17|410.37|413.35|410.55|412.99|410.19|0
1619576700000|2021-04-28 02:25:00|412.99|410.19|413.17|410.37|413.17|410.37|412.81|410.01|0
1619577000000|2021-04-28 02:30:00|412.99|410.19|413.72|410.92|413.72|410.92|412.99|410.19|0
1619577300000|2021-04-28 02:35:00|413.9|411.1|413.53|410.73|413.9|411.1|413.26|410.46|0
1619577600000|2021-04-28 02:40:00|413.45|410.65|413.53|410.73|413.63|410.83|413.17|410.37|0
1619577900000|2021-04-28 02:45:00|413.71|410.91|413.71|410.91|413.9|411.1|413.71|410.91|0
1619578200000|2021-04-28 02:50:00|413.89|411.09|413.89|411.09|413.89|411.09|413.53|410.73|0
1619578500000|2021-04-28 02:55:00|414.08|411.28|413.71|410.91|414.08|411.28|413.53|410.73|0
1619578800000|2021-04-28 03:00:00|413.89|411.09|413.71|410.91|413.89|411.09|413.34|410.54|0
1619579100000|2021-04-28 03:05:00|413.53|410.73|413.71|410.91|413.71|410.91|413.16|410.36|0
1619579400000|2021-04-28 03:10:00|413.8|411|413.71|410.91|414.07|411.27|413.71|410.91|0
1619579700000|2021-04-28 03:15:00|413.52|410.72|413.89|411.09|413.89|411.09|413.52|410.72|0
1619580000000|2021-04-28 03:20:00|413.71|410.91|413.7|410.9|413.89|411.09|413.7|410.9|0
1619580300000|2021-04-28 03:25:00|413.52|410.72|413.16|410.36|413.52|410.72|413.16|410.36|0
1619580600000|2021-04-28 03:30:00|413.34|410.54|412.97|410.17|413.34|410.54|412.79|409.99|0
1619580900000|2021-04-28 03:35:00|413.16|410.36|413.15|410.35|413.34|410.54|412.97|410.17|0
1619581200000|2021-04-28 03:40:00|413.34|410.54|413.33|410.53|413.52|410.72|413.15|410.35|0
1619581500000|2021-04-28 03:45:00|413.15|410.35|413.33|410.53|413.33|410.53|412.97|410.17|0
1619581800000|2021-04-28 03:50:00|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1619582100000|2021-04-28 03:55:00|413.33|410.53|413.15|410.35|413.33|410.53|413.15|410.35|0
1619582400000|2021-04-28 04:00:00|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1619583000000|2021-04-28 04:10:00|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1619583300000|2021-04-28 04:15:00|413.33|410.53|413.14|410.34|413.33|410.53|413.06|410.26|0
1619583600000|2021-04-28 04:20:00|412.96|410.16|412.78|409.98|412.96|410.16|412.78|409.98|0
1619583900000|2021-04-28 04:25:00|412.96|410.16|412.96|410.16|413.14|410.34|412.96|410.16|0
1619584200000|2021-04-28 04:30:00|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1619584500000|2021-04-28 04:35:00|412.96|410.16|412.78|409.98|412.96|410.16|412.78|409.98|0
1619584800000|2021-04-28 04:40:00|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1619585100000|2021-04-28 04:45:00|412.96|410.16|412.77|409.97|412.96|410.16|412.77|409.97|0
1619585400000|2021-04-28 04:50:00|412.96|410.16|413.14|410.34|413.14|410.34|412.95|410.15|0
1619585700000|2021-04-28 04:55:00|413.32|410.52|413.5|410.7|413.5|410.7|413.32|410.52|0
1619586000000|2021-04-28 05:00:00|413.32|410.52|413.13|410.33|413.32|410.52|412.77|409.97|0
1619586300000|2021-04-28 05:05:00|413.32|410.52|412.95|410.15|413.32|410.52|412.95|410.15|0
1619586600000|2021-04-28 05:10:00|412.77|409.97|412.77|409.97|412.95|410.15|412.77|409.97|0
1619586900000|2021-04-28 05:15:00|412.95|410.15|413.13|410.33|413.13|410.33|412.95|410.15|0
1619587200000|2021-04-28 05:20:00|412.95|410.15|412.76|409.96|413.13|410.33|412.76|409.96|0
1619587500000|2021-04-28 05:25:00|412.86|410.06|412.95|410.15|412.95|410.15|412.76|409.96|0
1619587800000|2021-04-28 05:30:00|412.76|409.96|412.58|409.78|412.94|410.14|412.58|409.78|0
1619588100000|2021-04-28 05:35:00|412.76|409.96|413.13|410.33|413.31|410.51|412.67|409.87|0
1619588400000|2021-04-28 05:40:00|412.94|410.14|414.04|411.24|414.04|411.24|412.94|410.14|0
1619588700000|2021-04-28 05:45:00|414.22|411.42|414.03|411.23|414.4|411.6|414.03|411.23|0
1619589000000|2021-04-28 05:50:00|413.85|411.05|413.85|411.05|414.22|411.42|413.85|411.05|0
1619589300000|2021-04-28 05:55:00|414.03|411.23|414.21|411.41|414.4|411.6|413.85|411.05|0
1619589600000|2021-04-28 06:00:00|414.03|411.23|413.85|411.05|414.21|411.41|413.48|410.68|0
1619589900000|2021-04-28 06:05:00|414.03|411.23|414.21|411.41|414.39|411.59|413.67|410.87|0
1619590200000|2021-04-28 06:10:00|414.39|411.59|414.03|411.23|414.58|411.78|414.03|411.23|0
1619590500000|2021-04-28 06:15:00|413.85|411.05|414.21|411.41|414.21|411.41|413.66|410.86|0
1619590800000|2021-04-28 06:20:00|414.03|411.23|414.21|411.41|414.57|411.77|414.03|411.23|0
1619591100000|2021-04-28 06:25:00|414.03|411.23|414.02|411.22|414.39|411.59|413.84|411.04|0
1619591400000|2021-04-28 06:30:00|413.94|411.14|413.66|410.86|413.94|411.14|413.48|410.68|0
1619591700000|2021-04-28 06:35:00|413.48|410.68|413.66|410.86|413.66|410.86|413.48|410.68|0
1619592000000|2021-04-28 06:40:00|413.48|410.68|413.47|410.67|413.66|410.86|413.29|410.49|0
1619592300000|2021-04-28 06:45:00|413.29|410.49|413.11|410.31|413.29|410.49|413.11|410.31|0
1619592600000|2021-04-28 06:50:00|412.93|410.13|412.93|410.13|413.11|410.31|412.74|409.94|0
1619592900000|2021-04-28 06:55:00|412.74|409.94|413.11|410.31|413.29|410.49|412.74|409.94|0
1619593200000|2021-04-28 07:00:00|413.29|410.49|413.1|410.3|413.29|410.49|412.2|409.4|0
1619593500000|2021-04-28 07:05:00|412.9|410.5|413.27|410.87|414.18|411.78|412.54|410.14|0
1619593800000|2021-04-28 07:10:00|413.09|410.69|414.36|411.96|414.36|411.96|413.09|410.69|0
1619594100000|2021-04-28 07:15:00|414.54|412.14|414.18|411.78|414.54|412.14|413.81|411.41|0
1619594400000|2021-04-28 07:20:00|414.36|411.96|416.73|414.33|418.38|415.98|414.36|411.96|0
1619594700000|2021-04-28 07:25:00|417.1|414.7|417.28|414.88|417.65|415.25|416.73|414.33|0
1619595000000|2021-04-28 07:30:00|417.47|415.07|417.1|414.7|417.83|415.43|416.73|414.33|0
1619595300000|2021-04-28 07:35:00|416.91|414.51|415.82|413.42|417.1|414.7|415.82|413.42|0
1619595600000|2021-04-28 07:40:00|415.63|413.23|416.18|413.78|416.18|413.78|415.63|413.23|0
1619595900000|2021-04-28 07:45:00|416|413.6|416.18|413.78|416.73|414.33|416|413.6|0
1619596200000|2021-04-28 07:50:00|416.36|413.96|416.54|414.14|416.73|414.33|416|413.6|0
1619596500000|2021-04-28 07:55:00|416.64|414.24|416.36|413.96|417.09|414.69|415.99|413.59|0
1619596800000|2021-04-28 08:00:00|416.45|414.05|416.72|414.32|417.09|414.69|415.99|413.59|0
1619597100000|2021-04-28 08:05:00|416.91|414.51|416.72|414.32|417.27|414.87|416.36|413.96|0
1619597400000|2021-04-28 08:10:00|416.64|414.24|417.27|414.87|417.46|415.06|416.64|414.24|0
1619597700000|2021-04-28 08:15:00|417.45|415.05|417.09|414.69|417.45|415.05|416.9|414.5|0
1619598000000|2021-04-28 08:20:00|417.27|414.87|417.09|414.69|417.64|415.24|417.09|414.69|0
1619598300000|2021-04-28 08:25:00|417.27|414.87|416.17|413.77|417.45|415.05|416.17|413.77|0
1619598600000|2021-04-28 08:30:00|415.99|413.59|415.44|413.04|416.17|413.77|415.25|412.85|0
1619598900000|2021-04-28 08:35:00|415.62|413.22|415.07|412.67|415.62|413.22|414.89|412.49|0
1619599200000|2021-04-28 08:40:00|414.89|412.49|414.89|412.49|415.07|412.67|414.34|411.94|0
1619599500000|2021-04-28 08:45:00|414.8|412.4|414.89|412.49|414.89|412.49|414.34|411.94|0
1619599800000|2021-04-28 08:50:00|415.07|412.67|414.25|411.85|415.07|412.67|414.15|411.75|0
1619600100000|2021-04-28 08:55:00|414.15|411.75|414.52|412.12|414.52|412.12|414.15|411.75|0
1619600400000|2021-04-28 09:00:00|415.25|412.85|414.88|412.48|415.43|413.03|413.79|411.39|0
1619600700000|2021-04-28 09:05:00|415.06|412.66|415.79|413.39|415.79|413.39|415.06|412.66|0
1619601000000|2021-04-28 09:10:00|415.61|413.21|414.88|412.48|415.79|413.39|414.7|412.3|0
1619601300000|2021-04-28 09:15:00|415.06|412.66|415.43|413.03|415.43|413.03|414.88|412.48|0
1619601600000|2021-04-28 09:20:00|415.61|413.21|415.79|413.39|416.16|413.76|415.61|413.21|0
1619601900000|2021-04-28 09:25:00|415.61|413.21|415.79|413.39|415.97|413.57|415.06|412.66|0
1619602200000|2021-04-28 09:30:00|415.97|413.57|416.34|413.94|416.34|413.94|415.79|413.39|0
1619602500000|2021-04-28 09:35:00|416.15|413.75|416.15|413.75|416.52|414.12|415.97|413.57|0
1619602800000|2021-04-28 09:40:00|415.97|413.57|415.06|412.66|416.34|413.94|415.06|412.66|0
1619603100000|2021-04-28 09:45:00|414.87|412.47|415.42|413.02|415.6|413.2|414.87|412.47|0
1619603400000|2021-04-28 09:50:00|415.6|413.2|414.51|412.11|415.6|413.2|414.51|412.11|0
1619603700000|2021-04-28 09:55:00|414.32|411.92|414.5|412.1|414.87|412.47|413.59|411.19|0
1619604000000|2021-04-28 10:00:00|414.42|412.02|414.32|411.92|415.05|412.65|414.32|411.92|0
1619604300000|2021-04-28 10:05:00|414.5|412.1|414.68|412.28|415.05|412.65|413.96|411.56|0
1619604600000|2021-04-28 10:10:00|414.87|412.47|414.87|412.47|414.87|412.47|414.5|412.1|0
1619604900000|2021-04-28 10:15:00|415.05|412.65|414.68|412.28|415.6|413.2|414.68|412.28|0
1619605200000|2021-04-28 10:20:00|414.86|412.46|414.32|411.92|415.05|412.65|414.13|411.73|0
1619605500000|2021-04-28 10:25:00|414.23|411.83|413.95|411.55|414.23|411.83|413.95|411.55|0
1619605800000|2021-04-28 10:30:00|414.13|411.73|413.76|411.36|414.13|411.73|413.03|410.63|0
1619606100000|2021-04-28 10:35:00|413.95|411.55|413.03|410.63|413.95|411.55|412.85|410.45|0
1619606400000|2021-04-28 10:40:00|412.85|410.45|413.4|411|413.94|411.54|412.48|410.08|0
1619606700000|2021-04-28 10:45:00|413.58|411.18|413.94|411.54|413.94|411.54|413.4|411|0
1619607000000|2021-04-28 10:50:00|413.76|411.36|413.76|411.36|414.12|411.72|413.58|411.18|0
1619607300000|2021-04-28 10:55:00|413.58|411.18|413.39|410.99|413.67|411.27|413.21|410.81|0
1619607600000|2021-04-28 11:00:00|413.76|411.36|413.21|410.81|413.94|411.54|412.66|410.26|0
1619607900000|2021-04-28 11:05:00|413.39|410.99|412.66|410.26|413.39|410.99|412.48|410.08|0
1619608200000|2021-04-28 11:10:00|412.48|410.08|413.57|411.17|413.75|411.35|412.48|410.08|0
1619608500000|2021-04-28 11:15:00|413.75|411.35|412.66|410.26|413.75|411.35|412.48|410.08|0
1619608800000|2021-04-28 11:20:00|412.47|410.07|412.29|409.89|412.66|410.26|412.11|409.71|0
1619609100000|2021-04-28 11:25:00|412.47|410.07|413.02|410.62|413.02|410.62|412.29|409.89|0
1619609400000|2021-04-28 11:30:00|413.2|410.8|415.03|412.63|415.21|412.81|413.2|410.8|0
1619609700000|2021-04-28 11:35:00|415.4|413|416.31|413.91|416.31|413.91|415.03|412.63|0
1619610000000|2021-04-28 11:40:00|416.13|413.73|417.59|415.19|417.59|415.19|415.58|413.18|0
1619610300000|2021-04-28 11:45:00|417.96|415.56|415.94|413.54|418.51|416.11|415.76|413.36|0
1619610600000|2021-04-28 11:50:00|416.12|413.72|417.22|414.82|417.22|414.82|415.76|413.36|0
1619610900000|2021-04-28 11:55:00|417.04|414.64|416.67|414.27|417.04|414.64|416.49|414.09|0
1619611200000|2021-04-28 12:00:00|416.49|414.09|416.3|413.9|417.04|414.64|416.3|413.9|0
1619611500000|2021-04-28 12:05:00|416.12|413.72|415.75|413.35|416.3|413.9|415.75|413.35|0
1619611800000|2021-04-28 12:10:00|415.94|413.54|416.3|413.9|416.49|414.09|415.75|413.35|0
1619612100000|2021-04-28 12:15:00|416.12|413.72|415.57|413.17|416.48|414.08|415.57|413.17|0
1619612400000|2021-04-28 12:20:00|415.38|412.98|415.57|413.17|415.75|413.35|415.2|412.8|0
1619612700000|2021-04-28 12:25:00|415.38|412.98|415.93|413.53|416.12|413.72|415.38|412.98|0
1619613000000|2021-04-28 12:30:00|416.11|413.71|415.93|413.53|416.11|413.71|415.38|412.98|0
1619613300000|2021-04-28 12:35:00|415.75|413.35|416.11|413.71|416.48|414.08|415.75|413.35|0
1619613600000|2021-04-28 12:40:00|416.3|413.9|415.74|413.34|416.3|413.9|415.56|413.16|0
1619613900000|2021-04-28 12:45:00|415.93|413.53|415.93|413.53|416.29|413.89|415.38|412.98|0
1619614200000|2021-04-28 12:50:00|416.11|413.71|415.38|412.98|416.11|413.71|415.38|412.98|0
1619614500000|2021-04-28 12:55:00|415.19|412.79|415.01|412.61|415.38|412.98|415.01|412.61|0
1619614800000|2021-04-28 13:00:00|414.83|412.43|414.46|412.06|414.83|412.43|414.09|411.69|0
1619615100000|2021-04-28 13:05:00|414.64|412.24|414.82|412.42|415.01|412.61|414.46|412.06|0
1619615400000|2021-04-28 13:10:00|414.64|412.24|414.64|412.24|415.01|412.61|414.46|412.06|0
1619615700000|2021-04-28 13:15:00|414.82|412.42|414.64|412.24|414.82|412.42|414.46|412.06|0
1619616000000|2021-04-28 13:20:00|414.82|412.42|414.64|412.24|415|412.6|414.46|412.06|0
1619616300000|2021-04-28 13:25:00|414.82|412.42|413.9|411.5|415.37|412.97|413.9|411.5|0
1619616600000|2021-04-28 13:30:00|413.72|411.32|416.28|413.88|417.38|414.98|412.81|410.41|0
1619616900000|2021-04-28 13:35:00|416.65|414.25|415.55|413.15|417.57|415.17|415.37|412.97|0
1619617200000|2021-04-28 13:40:00|415.73|413.33|414.45|412.05|416.65|414.25|414.08|411.68|0
1619617500000|2021-04-28 13:45:00|414.27|411.87|411.89|409.49|414.27|411.87|411.71|409.31|0
1619617800000|2021-04-28 13:50:00|411.71|409.31|412.07|409.67|412.62|410.22|411.71|409.31|0
1619618100000|2021-04-28 13:55:00|412.26|409.86|410.07|407.67|412.26|409.86|409.89|407.49|0
1619618400000|2021-04-28 14:00:00|409.52|407.12|410.98|408.58|411.89|409.49|409.52|407.12|0
1619618700000|2021-04-28 14:05:00|411.16|408.76|410.43|408.03|411.16|408.76|409.89|407.49|0
1619619000000|2021-04-28 14:10:00|410.61|408.21|410.61|408.21|411.34|408.94|410.43|408.03|0
1619619300000|2021-04-28 14:15:00|410.79|408.39|410.61|408.21|410.98|408.58|410.25|407.85|0
1619619600000|2021-04-28 14:20:00|410.43|408.03|411.7|409.3|411.7|409.3|410.06|407.66|0
1619619900000|2021-04-28 14:25:00|411.52|409.12|411.7|409.3|412.25|409.85|411.34|408.94|0
1619620200000|2021-04-28 14:30:00|411.52|409.12|412.98|410.58|412.98|410.58|411.15|408.75|0
1619620500000|2021-04-28 14:35:00|413.16|410.76|413.34|410.94|414.44|412.04|412.79|410.39|0
1619620800000|2021-04-28 14:40:00|413.71|411.31|412.61|410.21|413.71|411.31|412.24|409.84|0
1619621100000|2021-04-28 14:45:00|412.43|410.03|412.79|410.39|413.52|411.12|412.06|409.66|0
1619621400000|2021-04-28 14:50:00|412.61|410.21|412.97|410.57|413.15|410.75|411.88|409.48|0
1619621700000|2021-04-28 14:55:00|412.79|410.39|412.42|410.02|413.34|410.94|411.69|409.29|0
1619622000000|2021-04-28 15:00:00|412.61|410.21|412.97|410.57|412.97|410.57|412.06|409.66|0
1619622300000|2021-04-28 15:05:00|413.15|410.75|412.97|410.57|414.06|411.66|412.42|410.02|0
1619622600000|2021-04-28 15:10:00|412.79|410.39|412.97|410.57|412.97|410.57|412.24|409.84|0
1619622900000|2021-04-28 15:15:00|413.15|410.75|413.15|410.75|414.79|412.39|413.15|410.75|0
1619623200000|2021-04-28 15:20:00|412.97|410.57|413.51|411.11|413.69|411.29|412.78|410.38|0
1619623500000|2021-04-28 15:25:00|413.15|410.75|413.33|410.93|414.43|412.03|413.15|410.75|0
1619623800000|2021-04-28 15:30:00|413.51|411.11|414.42|412.02|414.97|412.57|413.33|410.93|0
1619624100000|2021-04-28 15:35:00|414.24|411.84|413.69|411.29|414.24|411.84|413.51|411.11|0
1619624400000|2021-04-28 15:40:00|413.87|411.47|415.89|413.49|415.89|413.49|413.69|411.29|0
1619624700000|2021-04-28 15:45:00|416.07|413.67|416.98|414.58|416.98|414.58|414.97|412.57|0
1619625000000|2021-04-28 15:50:00|416.8|414.4|418.27|415.87|418.27|415.87|416.62|414.22|0
1619625300000|2021-04-28 15:55:00|418.08|415.68|418.17|415.77|418.27|415.87|416.53|414.13|0
1619625600000|2021-04-28 16:00:00|418.54|416.14|417.98|415.58|419.82|417.42|417.61|415.21|0
1619625900000|2021-04-28 16:05:00|417.8|415.4|416.15|413.75|417.98|415.58|416.15|413.75|0
1619626200000|2021-04-28 16:10:00|415.97|413.57|417.06|414.66|417.06|414.66|415.97|413.57|0
1619626500000|2021-04-28 16:15:00|416.7|414.3|415.96|413.56|417.06|414.66|415.96|413.56|0
1619626800000|2021-04-28 16:20:00|416.15|413.75|416.51|414.11|416.7|414.3|415.96|413.56|0
1619627100000|2021-04-28 16:25:00|416.33|413.93|416.33|413.93|416.51|414.11|415.96|413.56|0
1619627400000|2021-04-28 16:30:00|416.14|413.74|416.51|414.11|416.69|414.29|415.96|413.56|0
1619627700000|2021-04-28 16:35:00|416.69|414.29|415.59|413.19|417.06|414.66|415.41|413.01|0
1619628000000|2021-04-28 16:40:00|415.41|413.01|415.78|413.38|415.78|413.38|415.23|412.83|0
1619628300000|2021-04-28 16:45:00|415.96|413.56|414.86|412.46|415.96|413.56|414.86|412.46|0
1619628600000|2021-04-28 16:50:00|414.68|412.28|415.23|412.83|415.59|413.19|414.5|412.1|0
1619628900000|2021-04-28 16:55:00|415.04|412.64|415.04|412.64|415.59|413.19|414.86|412.46|0
1619629200000|2021-04-28 17:00:00|414.86|412.46|415.04|412.64|415.41|413.01|414.86|412.46|0
1619629500000|2021-04-28 17:05:00|415.22|412.82|415.4|413|415.95|413.55|415.04|412.64|0
1619629800000|2021-04-28 17:10:00|415.22|412.82|415.77|413.37|415.77|413.37|414.86|412.46|0
1619630100000|2021-04-28 17:15:00|415.59|413.19|415.22|412.82|415.59|413.19|415.04|412.64|0
1619630400000|2021-04-28 17:20:00|415.4|413|415.77|413.37|415.95|413.55|415.22|412.82|0
1619630700000|2021-04-28 17:25:00|415.58|413.18|415.03|412.63|415.58|413.18|414.85|412.45|0
1619631000000|2021-04-28 17:30:00|415.22|412.82|415.22|412.82|415.58|413.18|414.85|412.45|0
1619631300000|2021-04-28 17:35:00|415.4|413|416.49|414.09|416.86|414.46|415.22|412.82|0
1619631600000|2021-04-28 17:40:00|416.31|413.91|416.68|414.28|416.68|414.28|416.13|413.73|0
1619631900000|2021-04-28 17:45:00|416.86|414.46|417.04|414.64|417.77|415.37|416.67|414.27|0
1619632200000|2021-04-28 17:50:00|417.22|414.82|417.95|415.55|418.5|416.1|417.22|414.82|0
1619632500000|2021-04-28 17:55:00|418.14|415.74|418.5|416.1|419.05|416.65|417.68|415.28|0
1619632800000|2021-04-28 18:00:00|418.6|416.2|415.12|412.72|420.71|418.31|411.01|408.61|0
1619633100000|2021-04-28 18:05:00|414.76|412.36|415.49|413.09|416.78|414.38|414.39|411.99|0
1619633400000|2021-04-28 18:10:00|416.04|413.64|416.03|413.63|418.23|415.83|415.85|413.45|0
1619633700000|2021-04-28 18:15:00|416.21|413.81|415.3|412.9|416.76|414.36|414.93|412.53|0
1619634000000|2021-04-28 18:20:00|415.66|413.26|414.93|412.53|415.66|413.26|413.84|411.44|0
1619634300000|2021-04-28 18:25:00|414.75|412.35|415.84|413.44|416.58|414.18|414.75|412.35|0
1619634600000|2021-04-28 18:30:00|415.66|413.26|416.39|413.99|418.96|416.56|415.66|413.26|0
1619634900000|2021-04-28 18:35:00|416.21|413.81|408.74|406.34|416.39|413.99|408.2|405.8|0
1619635200000|2021-04-28 18:40:00|408.56|406.16|407.47|405.07|408.92|406.52|407.29|404.89|0
1619635500000|2021-04-28 18:45:00|407.65|405.25|410.19|407.79|410.55|408.15|406.03|403.63|0
1619635800000|2021-04-28 18:50:00|410.37|407.97|409.64|407.24|410.37|407.97|408.92|406.52|0
1619636100000|2021-04-28 18:55:00|409.46|407.06|410.73|408.33|411.46|409.06|409.46|407.06|0
1619636400000|2021-04-28 19:00:00|410.55|408.15|411.64|409.24|412|409.6|409.46|407.06|0
1619636700000|2021-04-28 19:05:00|411.28|408.88|410.37|407.97|412.55|410.15|410|407.6|0
1619637000000|2021-04-28 19:10:00|410.73|408.33|414.92|412.52|419.13|416.73|410.19|407.79|0
1619637300000|2021-04-28 19:15:00|415.1|412.7|415.28|412.88|416.38|413.98|413.46|411.06|0
1619637600000|2021-04-28 19:20:00|415.47|413.07|414.92|412.52|415.65|413.25|414.19|411.79|0
1619637900000|2021-04-28 19:25:00|414.73|412.33|413.46|411.06|415.28|412.88|412.91|410.51|0
1619638200000|2021-04-28 19:30:00|413.64|411.24|415.46|413.06|416.01|413.61|413.64|411.24|0
1619638500000|2021-04-28 19:35:00|415.1|412.7|413.27|410.87|415.46|413.06|411.81|409.41|0
1619638800000|2021-04-28 19:40:00|413.09|410.69|414|411.6|414.36|411.96|412.36|409.96|0
1619639100000|2021-04-28 19:45:00|414.18|411.78|415.46|413.06|415.46|413.06|413.45|411.05|0
1619639400000|2021-04-28 19:50:00|415.28|412.88|418.12|415.72|418.67|416.27|415.28|412.88|0
1619639700000|2021-04-28 19:55:00|418.67|416.27|417.57|415.17|419.04|416.64|416.47|414.07|0
1619640000000|2021-04-28 20:00:00|416.1|413.7|415.55|413.15|417.02|414.62|415.18|412.78|0
1619640300000|2021-04-28 20:05:00|415.37|412.97|414.63|412.23|415.37|412.97|412.99|410.59|0
1619640600000|2021-04-28 20:10:00|414.45|412.05|415.64|413.24|415.73|413.33|414.08|411.68|0
1619640900000|2021-04-28 20:15:00|415.56|412.76|416.52|413.72|416.81|414.01|415.5|412.7|0
1619641200000|2021-04-28 20:20:00|416.46|413.66|416.35|413.55|416.65|413.85|416.09|413.29|0
1619641500000|2021-04-28 20:25:00|416.25|413.45|416.27|413.47|416.57|413.77|416.06|413.26|0
1619641800000|2021-04-28 20:30:00|415.11|412.31|411.81|409.01|415.11|412.31|410.17|407.37|0
1619642100000|2021-04-28 20:35:00|412.18|409.38|411.27|408.47|412.18|409.38|409.81|407.01|0
1619642400000|2021-04-28 20:40:00|411.08|408.28|411.99|409.19|411.99|409.19|411.08|408.28|0
1619642700000|2021-04-28 20:45:00|412.54|409.74|411.45|408.65|412.54|409.74|411.26|408.46|0
1619643000000|2021-04-28 20:50:00|411.63|408.83|411.63|408.83|411.99|409.19|411.44|408.64|0
1619643300000|2021-04-28 20:55:00|411.99|409.19|411.63|408.83|412.9|410.1|411.63|408.83|0
1619643600000|2021-04-28 21:00:00|411.83|409.03|412.19|409.39|412.27|409.47|411.83|409.03|0
1619643900000|2021-04-28 21:05:00|412.17|409.37|412.22|409.42|412.43|409.63|412.17|409.37|0
1619644200000|2021-04-28 21:10:00|412.19|409.39|412.38|409.58|412.46|409.66|412.14|409.34|0
1619644500000|2021-04-28 21:15:00|412.35|409.55|413.04|410.24|413.34|410.54|412.35|409.55|0
1619644800000|2021-04-28 21:20:00|413.1|410.3|412.48|409.68|413.18|410.38|412.32|409.52|0
1619645100000|2021-04-28 21:25:00|412.46|409.66|412.91|410.11|413.09|410.29|412.24|409.44|0
1619645400000|2021-04-28 21:30:00|412.85|410.05|412.93|410.13|413.01|410.21|412.72|409.92|0
1619645700000|2021-04-28 21:35:00|413.01|410.21|413.01|410.21|413.04|410.24|412.64|409.84|0
1619646000000|2021-04-28 21:40:00|412.93|410.13|412.85|410.05|412.96|410.16|412.64|409.84|0
1619646300000|2021-04-28 21:45:00|412.91|410.11|412.55|409.75|412.91|410.11|412.55|409.75|0
1619646600000|2021-04-28 21:50:00|412.61|409.81|412.58|409.78|412.61|409.81|412.18|409.38|0
1619646900000|2021-04-28 21:55:00|412.5|409.7|412.13|409.33|412.5|409.7|412.13|409.33|0
1619647200000|2021-04-28 22:00:00|411.61|408.81|411.88|409.08|412.61|409.81|411.61|408.81|0
1619647500000|2021-04-28 22:05:00|411.7|408.9|412.06|409.26|412.24|409.44|411.7|408.9|0
1619647800000|2021-04-28 22:10:00|411.7|408.9|410.97|408.17|411.7|408.9|410.78|407.98|0
1619648100000|2021-04-28 22:15:00|410.78|407.98|410.42|407.62|410.78|407.98|410.24|407.44|0
1619648400000|2021-04-28 22:20:00|410.24|407.44|410.78|407.98|410.78|407.98|410.24|407.44|0
1619648700000|2021-04-28 22:25:00|410.6|407.8|410.6|407.8|410.78|407.98|410.6|407.8|0
1619649000000|2021-04-28 22:30:00|410.42|407.62|410.78|407.98|410.78|407.98|410.41|407.61|0
1619649300000|2021-04-28 22:35:00|410.96|408.16|410.96|408.16|410.96|408.16|410.78|407.98|0
1619649600000|2021-04-28 22:40:00|411.14|408.34|411.14|408.34|411.69|408.89|410.96|408.16|0
1619649900000|2021-04-28 22:45:00|411.32|408.52|411.32|408.52|411.32|408.52|410.96|408.16|0
1619650200000|2021-04-28 22:50:00|411.14|408.34|410.96|408.16|411.14|408.34|410.96|408.16|0
1619650500000|2021-04-28 22:55:00|410.77|407.97|410.41|407.61|410.77|407.97|410.41|407.61|0
1619650800000|2021-04-28 23:00:00|410.04|407.24|410.41|407.61|410.41|407.61|409.86|407.06|0
1619651100000|2021-04-28 23:05:00|410.59|407.79|410.77|407.97|410.77|407.97|410.59|407.79|0
1619651400000|2021-04-28 23:10:00|410.95|408.15|410.95|408.15|411.13|408.33|410.77|407.97|0
1619651700000|2021-04-28 23:15:00|410.77|407.97|410.95|408.15|410.95|408.15|410.77|407.97|0
1619652300000|2021-04-28 23:25:00|410.77|407.97|410.77|407.97|410.95|408.15|410.77|407.97|0
1619652600000|2021-04-28 23:30:00|410.58|407.78|410.58|407.78|410.76|407.96|410.58|407.78|0
1619652900000|2021-04-28 23:35:00|410.4|407.6|410.22|407.42|410.4|407.6|410.22|407.42|0
1619653200000|2021-04-28 23:40:00|410.4|407.6|410.03|407.23|410.4|407.6|410.03|407.23|0
1619653500000|2021-04-28 23:45:00|410.22|407.42|410.21|407.41|410.22|407.42|409.85|407.05|0
1619653800000|2021-04-28 23:50:00|410.13|407.33|409.48|406.68|410.13|407.33|409.48|406.68|0
1619654100000|2021-04-28 23:55:00|409.3|406.5|408.94|406.14|409.3|406.5|408.58|405.78|0
1619654400000|2021-04-29 00:00:00|409.12|406.32|408.76|405.96|409.48|406.68|408.76|405.96|0
1619654700000|2021-04-29 00:05:00|408.57|405.77|407.85|405.05|408.76|405.96|407.66|404.86|0
1619655000000|2021-04-29 00:10:00|407.48|404.68|407.66|404.86|407.84|405.04|406.58|403.78|0
1619655300000|2021-04-29 00:15:00|407.48|404.68|408.03|405.23|408.03|405.23|407.48|404.68|0
1619655600000|2021-04-29 00:20:00|407.84|405.04|407.12|404.32|408.02|405.22|407.12|404.32|0
1619655900000|2021-04-29 00:25:00|407.3|404.5|407.66|404.86|407.84|405.04|407.3|404.5|0
1619656200000|2021-04-29 00:30:00|407.48|404.68|407.48|404.68|407.48|404.68|406.75|403.95|0
1619656500000|2021-04-29 00:35:00|407.3|404.5|407.11|404.31|407.48|404.68|407.11|404.31|0
1619656800000|2021-04-29 00:40:00|407.29|404.49|407.66|404.86|407.84|405.04|407.29|404.49|0
1619657100000|2021-04-29 00:45:00|407.47|404.67|407.29|404.49|407.66|404.86|407.29|404.49|0
1619657400000|2021-04-29 00:50:00|407.11|404.31|405.66|402.86|407.11|404.31|405.66|402.86|0
1619657700000|2021-04-29 00:55:00|405.48|402.68|405.66|402.86|406.02|403.22|404.94|402.14|0
1619658000000|2021-04-29 01:00:00|405.3|402.5|405.84|403.04|406.2|403.4|404.94|402.14|0
1619658300000|2021-04-29 01:05:00|406.02|403.22|405.48|402.68|406.2|403.4|405.48|402.68|0
1619658600000|2021-04-29 01:10:00|405.29|402.49|404.93|402.13|405.48|402.68|404.93|402.13|0
1619658900000|2021-04-29 01:15:00|404.57|401.77|403.12|400.32|404.57|401.77|402.58|399.78|0
1619659200000|2021-04-29 01:20:00|402.94|400.14|403.84|401.04|404.03|401.23|402.76|399.96|0
1619659500000|2021-04-29 01:25:00|403.94|401.14|403.66|400.86|404.03|401.23|403.66|400.86|0
1619659800000|2021-04-29 01:30:00|403.84|401.04|403.21|400.41|403.84|401.04|402.76|399.96|0
1619660100000|2021-04-29 01:35:00|402.94|400.14|402.4|399.6|403.48|400.68|402.4|399.6|0
1619660400000|2021-04-29 01:40:00|402.22|399.42|402.22|399.42|402.4|399.6|401.68|398.88|0
1619660700000|2021-04-29 01:45:00|402.04|399.24|401.49|398.69|402.4|399.6|401.31|398.51|0
1619661000000|2021-04-29 01:50:00|401.31|398.51|401.31|398.51|401.49|398.69|401.13|398.33|0
1619661300000|2021-04-29 01:55:00|401.13|398.33|399.69|396.89|401.31|398.51|398.62|395.82|0
1619661600000|2021-04-29 02:00:00|399.79|396.99|400.41|397.61|400.41|397.61|399.79|396.99|0
1619661900000|2021-04-29 02:05:00|400.23|397.43|400.05|397.25|400.23|397.43|399.69|396.89|0
1619662200000|2021-04-29 02:10:00|399.87|397.07|399.87|397.07|399.87|397.07|399.51|396.71|0
1619662500000|2021-04-29 02:15:00|399.69|396.89|400.05|397.25|400.23|397.43|399.69|396.89|0
1619662800000|2021-04-29 02:20:00|399.87|397.07|399.87|397.07|400.23|397.43|399.69|396.89|0
1619663100000|2021-04-29 02:25:00|400.05|397.25|400.23|397.43|400.41|397.61|400.05|397.25|0
1619663400000|2021-04-29 02:30:00|400.05|397.25|400.22|397.42|400.23|397.43|399.87|397.07|0
1619663700000|2021-04-29 02:35:00|400.05|397.25|399.86|397.06|400.22|397.42|399.68|396.88|0
1619664000000|2021-04-29 02:40:00|400.04|397.24|400.04|397.24|400.04|397.24|399.86|397.06|0
1619664300000|2021-04-29 02:45:00|399.86|397.06|400.58|397.78|400.94|398.14|399.86|397.06|0
1619664600000|2021-04-29 02:50:00|400.76|397.96|400.94|398.14|401.12|398.32|400.58|397.78|0
1619664900000|2021-04-29 02:55:00|401.12|398.32|400.76|397.96|401.12|398.32|400.58|397.78|0
1619665200000|2021-04-29 03:00:00|400.94|398.14|400.94|398.14|401.66|398.86|400.94|398.14|0
1619665500000|2021-04-29 03:05:00|401.12|398.32|401.3|398.5|401.48|398.68|401.12|398.32|0
1619665800000|2021-04-29 03:10:00|401.39|398.59|401.29|398.49|401.65|398.85|401.29|398.49|0
1619666100000|2021-04-29 03:15:00|401.39|398.59|401.29|398.49|401.47|398.67|401.11|398.31|0
1619666400000|2021-04-29 03:20:00|401.11|398.31|400.93|398.13|401.29|398.49|400.93|398.13|0
1619666700000|2021-04-29 03:25:00|401.11|398.31|400.93|398.13|401.11|398.31|400.93|398.13|0
1619667000000|2021-04-29 03:30:00|400.75|397.95|400.75|397.95|400.75|397.95|400.57|397.77|0
1619667300000|2021-04-29 03:35:00|400.57|397.77|400.75|397.95|400.75|397.95|400.57|397.77|0
1619667600000|2021-04-29 03:40:00|400.93|398.13|400.93|398.13|400.93|398.13|400.75|397.95|0
1619667900000|2021-04-29 03:45:00|401.11|398.31|401.11|398.31|401.29|398.49|400.93|398.13|0
1619668200000|2021-04-29 03:50:00|401.29|398.49|401.64|398.84|402.01|399.21|401.29|398.49|0
1619668500000|2021-04-29 03:55:00|401.82|399.02|401.64|398.84|401.82|399.02|401.64|398.84|0
1619668800000|2021-04-29 04:00:00|401.46|398.66|401.28|398.48|401.56|398.76|401.1|398.3|0
1619669100000|2021-04-29 04:05:00|401.46|398.66|400.74|397.94|401.46|398.66|400.74|397.94|0
1619669400000|2021-04-29 04:10:00|400.56|397.76|400.02|397.22|400.56|397.76|400.02|397.22|0
1619669700000|2021-04-29 04:15:00|399.84|397.04|399.66|396.86|400.02|397.22|399.48|396.68|0
1619670000000|2021-04-29 04:20:00|399.84|397.04|400.38|397.58|400.56|397.76|399.84|397.04|0
1619670300000|2021-04-29 04:25:00|400.2|397.4|400.11|397.31|400.38|397.58|400.11|397.31|0
1619670600000|2021-04-29 04:30:00|400.02|397.22|401.09|398.29|401.1|398.3|400.02|397.22|0
1619670900000|2021-04-29 04:35:00|401.63|398.83|401.45|398.65|401.63|398.83|401.09|398.29|0
1619671200000|2021-04-29 04:40:00|401.37|398.57|401.27|398.47|401.63|398.83|401.27|398.47|0
1619671500000|2021-04-29 04:45:00|401.45|398.65|401.27|398.47|401.45|398.65|401.09|398.29|0
1619671800000|2021-04-29 04:50:00|401.45|398.65|400.91|398.11|401.45|398.65|400.91|398.11|0
1619672100000|2021-04-29 04:55:00|401.09|398.29|401.63|398.83|401.81|399.01|401.09|398.29|0
1619672400000|2021-04-29 05:00:00|401.81|399.01|401.45|398.65|401.81|399.01|401.45|398.65|0
1619672700000|2021-04-29 05:05:00|401.63|398.83|401.27|398.47|401.81|399.01|401.09|398.29|0
1619673000000|2021-04-29 05:10:00|401.09|398.29|401.63|398.83|401.81|399.01|401.09|398.29|0
1619673300000|2021-04-29 05:15:00|401.81|399.01|401.8|399|401.98|399.18|401.44|398.64|0
1619673600000|2021-04-29 05:20:00|401.98|399.18|401.8|399|401.98|399.18|401.8|399|0
1619673900000|2021-04-29 05:25:00|401.62|398.82|401.8|399|401.98|399.18|401.44|398.64|0
1619674200000|2021-04-29 05:30:00|401.62|398.82|401.62|398.82|401.8|399|401.44|398.64|0
1619674500000|2021-04-29 05:35:00|401.44|398.64|401.98|399.18|401.98|399.18|401.44|398.64|0
1619674800000|2021-04-29 05:40:00|401.8|399|401.98|399.18|401.98|399.18|401.62|398.82|0
1619675100000|2021-04-29 05:45:00|401.8|399|400.72|397.92|401.8|399|400.72|397.92|0
1619675400000|2021-04-29 05:50:00|400.9|398.1|400.18|397.38|401.08|398.28|400.18|397.38|0
1619675700000|2021-04-29 05:55:00|400.36|397.56|400.89|398.09|401.07|398.27|400.36|397.56|0
1619676000000|2021-04-29 06:00:00|400.71|397.91|400.89|398.09|401.25|398.45|400.35|397.55|0
1619676300000|2021-04-29 06:05:00|401.07|398.27|401.79|398.99|401.79|398.99|400.89|398.09|0
1619676600000|2021-04-29 06:10:00|401.71|398.91|401.07|398.27|401.97|399.17|400.89|398.09|0
1619676900000|2021-04-29 06:15:00|400.89|398.09|400.71|397.91|401.61|398.81|400.71|397.91|0
1619677200000|2021-04-29 06:20:00|400.89|398.09|401.43|398.63|401.43|398.63|400.89|398.09|0
1619677500000|2021-04-29 06:25:00|401.61|398.81|401.61|398.81|401.79|398.99|401.25|398.45|0
1619677800000|2021-04-29 06:30:00|401.43|398.63|401.07|398.27|401.61|398.81|401.07|398.27|0
1619678100000|2021-04-29 06:35:00|401.25|398.45|401.06|398.26|401.43|398.63|400.89|398.09|0
1619678400000|2021-04-29 06:40:00|401.24|398.44|401.24|398.44|401.96|399.16|401.24|398.44|0
1619678700000|2021-04-29 06:45:00|401.42|398.62|400.88|398.08|401.42|398.62|400.88|398.08|0
1619679000000|2021-04-29 06:50:00|400.7|397.9|400.7|397.9|400.7|397.9|400.34|397.54|0
1619679300000|2021-04-29 06:55:00|400.52|397.72|400.16|397.36|400.7|397.9|400.16|397.36|0
1619679600000|2021-04-29 07:00:00|399.8|397|399.62|396.82|402.24|399.44|398.72|395.92|0
1619679900000|2021-04-29 07:05:00|399.42|397.02|399.96|397.56|399.96|397.56|398.7|396.3|0
1619680200000|2021-04-29 07:10:00|400.14|397.74|401.04|398.64|401.04|398.64|399.6|397.2|0
1619680500000|2021-04-29 07:15:00|401.22|398.82|401.04|398.64|401.4|399|400.5|398.1|0
1619680800000|2021-04-29 07:20:00|401.22|398.82|400.14|397.74|401.22|398.82|400.14|397.74|0
1619681100000|2021-04-29 07:25:00|400.32|397.92|400.85|398.45|400.85|398.45|400.32|397.92|0
1619681400000|2021-04-29 07:30:00|401.03|398.63|400.49|398.09|401.39|398.99|400.31|397.91|0
1619681700000|2021-04-29 07:35:00|400.13|397.73|400.13|397.73|400.31|397.91|399.24|396.84|0
1619682000000|2021-04-29 07:40:00|400.31|397.91|400.49|398.09|401.21|398.81|400.31|397.91|0
1619682300000|2021-04-29 07:45:00|400.67|398.27|399.95|397.55|400.67|398.27|399.77|397.37|0
1619682600000|2021-04-29 07:50:00|399.77|397.37|399.23|396.83|399.95|397.55|399.05|396.65|0
1619682900000|2021-04-29 07:55:00|399.05|396.65|399.05|396.65|399.23|396.83|398.69|396.29|0
1619683200000|2021-04-29 08:00:00|398.87|396.47|396.9|394.5|398.87|396.47|395.83|393.43|0
1619683500000|2021-04-29 08:05:00|396.72|394.32|397.44|395.04|397.61|395.21|396.18|393.78|0
1619683800000|2021-04-29 08:10:00|397.61|395.21|397.61|395.21|397.61|395.21|396.9|394.5|0
1619684100000|2021-04-29 08:15:00|397.43|395.03|397.97|395.57|398.15|395.75|397.43|395.03|0
1619684400000|2021-04-29 08:20:00|397.79|395.39|397.97|395.57|398.33|395.93|397.79|395.39|0
1619684700000|2021-04-29 08:25:00|398.15|395.75|398.86|396.46|399.04|396.64|397.97|395.57|0
1619685000000|2021-04-29 08:30:00|399.04|396.64|398.86|396.46|399.04|396.64|398.68|396.28|0
1619685300000|2021-04-29 08:35:00|399.04|396.64|398.5|396.1|399.04|396.64|398.32|395.92|0
1619685600000|2021-04-29 08:40:00|398.68|396.28|398.5|396.1|398.68|396.28|397.96|395.56|0
1619685900000|2021-04-29 08:45:00|398.32|395.92|398.32|395.92|398.5|396.1|397.78|395.38|0
1619686200000|2021-04-29 08:50:00|398.5|396.1|398.05|395.65|398.5|396.1|397.96|395.56|0
1619686500000|2021-04-29 08:55:00|397.96|395.56|398.14|395.74|398.14|395.74|397.78|395.38|0
1619686800000|2021-04-29 09:00:00|397.96|395.56|398.32|395.92|398.32|395.92|397.96|395.56|0
1619687100000|2021-04-29 09:05:00|398.5|396.1|398.67|396.27|398.86|396.46|398.14|395.74|0
1619687400000|2021-04-29 09:10:00|398.85|396.45|399.03|396.63|399.21|396.81|398.32|395.92|0
1619687700000|2021-04-29 09:15:00|399.21|396.81|398.31|395.91|399.21|396.81|398.13|395.73|0
1619688000000|2021-04-29 09:20:00|398.49|396.09|398.49|396.09|398.49|396.09|398.13|395.73|0
1619688300000|2021-04-29 09:25:00|398.67|396.27|398.13|395.73|399.03|396.63|398.13|395.73|0
1619688600000|2021-04-29 09:30:00|398.31|395.91|398.13|395.73|398.49|396.09|398.13|395.73|0
1619688900000|2021-04-29 09:35:00|398.31|395.91|398.13|395.73|398.49|396.09|398.13|395.73|0
1619689200000|2021-04-29 09:40:00|398.31|395.91|398.31|395.91|398.49|396.09|398.13|395.73|0
1619689500000|2021-04-29 09:45:00|398.4|396|397.77|395.37|398.67|396.27|397.77|395.37|0
1619689800000|2021-04-29 09:50:00|397.59|395.19|397.59|395.19|397.77|395.37|397.41|395.01|0
1619690100000|2021-04-29 09:55:00|397.77|395.37|397.95|395.55|398.13|395.73|397.59|395.19|0
1619690400000|2021-04-29 10:00:00|398.12|395.72|397.59|395.19|398.3|395.9|397.41|395.01|0
1619690700000|2021-04-29 10:05:00|397.77|395.37|397.41|395.01|397.94|395.54|397.23|394.83|0
1619691000000|2021-04-29 10:10:00|397.23|394.83|397.05|394.65|397.23|394.83|397.05|394.65|0
1619691300000|2021-04-29 10:15:00|397.23|394.83|395.79|393.39|397.23|394.83|395.79|393.39|0
1619691600000|2021-04-29 10:20:00|395.97|393.57|396.33|393.93|396.87|394.47|395.97|393.57|0
1619691900000|2021-04-29 10:25:00|396.42|394.02|395.79|393.39|396.51|394.11|395.79|393.39|0
1619692200000|2021-04-29 10:30:00|395.97|393.57|395.97|393.57|396.15|393.75|395.61|393.21|0
1619692500000|2021-04-29 10:35:00|396.15|393.75|395.61|393.21|396.33|393.93|395.08|392.68|0
1619692800000|2021-04-29 10:40:00|395.79|393.39|397.65|395.25|397.83|395.43|395.61|393.21|0
1619693100000|2021-04-29 10:45:00|397.83|395.43|397.65|395.25|398.01|395.61|397.65|395.25|0
1619693400000|2021-04-29 10:50:00|397.83|395.43|398.54|396.14|398.72|396.32|397.65|395.25|0
1619693700000|2021-04-29 10:55:00|398.36|395.96|399.07|396.67|399.25|396.85|398.36|395.96|0
1619694000000|2021-04-29 11:00:00|398.72|396.32|398.18|395.78|399.07|396.67|398.18|395.78|0
1619694300000|2021-04-29 11:05:00|398|395.6|397.82|395.42|398.18|395.78|397.47|395.07|0
1619694600000|2021-04-29 11:10:00|397.65|395.25|398.36|395.96|398.36|395.96|397.65|395.25|0
1619694900000|2021-04-29 11:15:00|398.18|395.78|399.07|396.67|399.07|396.67|398.18|395.78|0
1619695200000|2021-04-29 11:20:00|399.25|396.85|399.25|396.85|399.43|397.03|399.07|396.67|0
1619695500000|2021-04-29 11:25:00|399.07|396.67|399.24|396.84|399.42|397.02|399.07|396.67|0
1619695800000|2021-04-29 11:30:00|399.07|396.67|399.24|396.84|399.42|397.02|398.53|396.13|0
1619696100000|2021-04-29 11:35:00|399.42|397.02|399.24|396.84|399.42|397.02|398.71|396.31|0
1619696400000|2021-04-29 11:40:00|399.06|396.66|399.42|397.02|399.42|397.02|398.89|396.49|0
1619696700000|2021-04-29 11:45:00|399.24|396.84|398.53|396.13|399.24|396.84|398.53|396.13|0
1619697000000|2021-04-29 11:50:00|398.35|395.95|399.42|397.02|399.42|397.02|398.35|395.95|0
1619697300000|2021-04-29 11:55:00|399.24|396.84|399.59|397.19|399.95|397.55|399.24|396.84|0
1619697600000|2021-04-29 12:00:00|399.77|397.37|399.06|396.66|399.95|397.55|398.88|396.48|0
1619697900000|2021-04-29 12:05:00|398.88|396.48|398.52|396.12|399.24|396.84|398.52|396.12|0
1619698200000|2021-04-29 12:10:00|398.34|395.94|398.52|396.12|398.52|396.12|397.63|395.23|0
1619698500000|2021-04-29 12:15:00|398.34|395.94|398.52|396.12|398.7|396.3|398.16|395.76|0
1619698800000|2021-04-29 12:20:00|398.34|395.94|398.52|396.12|398.87|396.47|397.98|395.58|0
1619699100000|2021-04-29 12:25:00|398.34|395.94|398.16|395.76|398.34|395.94|397.81|395.41|0
1619699400000|2021-04-29 12:30:00|398.07|395.67|398.34|395.94|398.52|396.12|397.27|394.87|0
1619699700000|2021-04-29 12:35:00|398.16|395.76|397.8|395.4|398.69|396.29|397.8|395.4|0
1619700000000|2021-04-29 12:40:00|397.62|395.22|396.73|394.33|398.16|395.76|396.56|394.16|0
1619700300000|2021-04-29 12:45:00|396.91|394.51|397.09|394.69|397.44|395.04|396.91|394.51|0
1619700600000|2021-04-29 12:50:00|396.91|394.51|396.73|394.33|397.44|395.04|396.73|394.33|0
1619700900000|2021-04-29 12:55:00|396.91|394.51|396.55|394.15|397.09|394.69|396.55|394.15|0
1619701200000|2021-04-29 13:00:00|396.73|394.33|398.33|395.93|398.86|396.46|396.37|393.97|0
1619701500000|2021-04-29 13:05:00|398.15|395.75|399.04|396.64|399.93|397.53|398.15|395.75|0
1619701800000|2021-04-29 13:10:00|398.86|396.46|398.68|396.28|399.58|397.18|398.51|396.11|0
1619702100000|2021-04-29 13:15:00|398.86|396.46|398.33|395.93|398.86|396.46|398.33|395.93|0
1619702400000|2021-04-29 13:20:00|398.5|396.1|397.79|395.39|398.68|396.28|397.26|394.86|0
1619702700000|2021-04-29 13:25:00|397.61|395.21|397.43|395.03|398.32|395.92|396.9|394.5|0
1619703000000|2021-04-29 13:30:00|396.54|394.14|399.39|396.99|399.93|397.53|394.77|392.37|0
1619703300000|2021-04-29 13:35:00|399.21|396.81|399.39|396.99|400.46|398.06|398.5|396.1|0
1619703600000|2021-04-29 13:40:00|399.21|396.81|398.85|396.45|400.28|397.88|398.5|396.1|0
1619703900000|2021-04-29 13:45:00|398.68|396.28|399.21|396.81|400.46|398.06|397.61|395.21|0
1619704200000|2021-04-29 13:50:00|399.39|396.99|401.17|398.77|401.89|399.49|399.39|396.99|0
1619704500000|2021-04-29 13:55:00|401.53|399.13|402.96|400.56|403.14|400.74|401.17|398.77|0
1619704800000|2021-04-29 14:00:00|403.14|400.74|404.58|402.18|405.48|403.08|402.78|400.38|0
1619705100000|2021-04-29 14:05:00|404.76|402.36|404.94|402.54|405.3|402.9|403.14|400.74|0
1619705400000|2021-04-29 14:10:00|405.12|402.72|405.47|403.07|406.02|403.62|403.32|400.92|0
1619705700000|2021-04-29 14:15:00|405.83|403.43|408.36|405.96|408.36|405.96|404.58|402.18|0
1619706000000|2021-04-29 14:20:00|408.54|406.14|406.19|403.79|409.26|406.86|405.83|403.43|0
1619706300000|2021-04-29 14:25:00|406.37|403.97|407.63|405.23|408.72|406.32|406.37|403.97|0
1619706600000|2021-04-29 14:30:00|407.45|405.05|410.52|408.12|411.07|408.67|407.27|404.87|0
1619706900000|2021-04-29 14:35:00|410.8|408.4|415.94|413.54|415.94|413.54|410.8|408.4|0
1619707200000|2021-04-29 14:40:00|416.12|413.72|413.05|410.65|416.31|413.91|413.05|410.65|0
1619707500000|2021-04-29 14:45:00|413.59|411.19|417.94|415.54|419.03|416.63|413.59|411.19|0
1619707800000|2021-04-29 14:50:00|418.3|415.9|416.48|414.08|418.3|415.9|414.31|411.91|0
1619708100000|2021-04-29 14:55:00|416.85|414.45|414.13|411.73|417.39|414.99|413.77|411.37|0
1619708400000|2021-04-29 15:00:00|414.31|411.91|413.02|410.62|414.65|412.25|412.66|410.26|0
1619708700000|2021-04-29 15:05:00|412.84|410.44|409.95|407.55|412.84|410.44|409.01|406.61|0
1619709000000|2021-04-29 15:10:00|409.77|407.37|408.86|406.46|410.13|407.73|408.5|406.1|0
1619709300000|2021-04-29 15:15:00|409.04|406.64|411.03|408.63|411.57|409.17|409.04|406.64|0
1619709600000|2021-04-29 15:20:00|410.85|408.45|410.48|408.08|411.75|409.35|410.48|408.08|0
1619709900000|2021-04-29 15:25:00|410.66|408.26|410.08|407.68|412.29|409.89|409.9|407.5|0
1619710200000|2021-04-29 15:30:00|410.26|407.86|412.62|410.22|412.98|410.58|410.08|407.68|0
1619710500000|2021-04-29 15:35:00|412.44|410.04|413.16|410.76|413.35|410.95|412.07|409.67|0
1619710800000|2021-04-29 15:40:00|412.98|410.58|412.43|410.03|413.35|410.95|410.98|408.58|0
1619711100000|2021-04-29 15:45:00|412.62|410.22|412.07|409.67|412.8|410.4|410.8|408.4|0
1619711400000|2021-04-29 15:50:00|412.25|409.85|412.61|410.21|413.34|410.94|411.16|408.76|0
1619711700000|2021-04-29 15:55:00|412.8|410.4|416.26|413.86|417.54|415.14|412.8|410.4|0
1619712000000|2021-04-29 16:00:00|416.81|414.41|419|416.6|419.73|417.33|416.08|413.68|0
1619712300000|2021-04-29 16:05:00|418.82|416.42|424.13|421.73|425.25|422.85|418.82|416.42|0
1619712600000|2021-04-29 16:10:00|424.31|421.91|421.77|419.37|424.89|422.49|421.58|419.18|0
1619712900000|2021-04-29 16:15:00|421.58|419.18|421.03|418.63|424.52|422.12|421.03|418.63|0
1619713200000|2021-04-29 16:20:00|421.22|418.82|422.5|420.1|422.5|420.1|420.49|418.09|0
1619713500000|2021-04-29 16:25:00|422.13|419.73|421.22|418.82|424.51|422.11|420.4|418|0
1619713800000|2021-04-29 16:30:00|421.58|419.18|418.48|416.08|423.05|420.65|417.93|415.53|0
1619714100000|2021-04-29 16:35:00|418.66|416.26|416.28|413.88|418.66|416.26|415.55|413.15|0
1619714400000|2021-04-29 16:40:00|416.1|413.7|414.82|412.42|416.83|414.43|414.82|412.42|0
1619714700000|2021-04-29 16:45:00|415.01|412.61|413.55|411.15|415.37|412.97|413.37|410.97|0
1619715000000|2021-04-29 16:50:00|413.73|411.33|411.69|409.29|414.63|412.23|409.85|407.45|0
1619715300000|2021-04-29 16:55:00|411.87|409.47|412.42|410.02|413.14|410.74|411.87|409.47|0
1619715600000|2021-04-29 17:00:00|412.23|409.83|414.6|412.2|414.6|412.2|412.23|409.83|0
1619715900000|2021-04-29 17:05:00|414.24|411.84|412.6|410.2|414.6|412.2|411.51|409.11|0
1619716200000|2021-04-29 17:10:00|412.23|409.83|411.51|409.11|412.41|410.01|410.23|407.83|0
1619716500000|2021-04-29 17:15:00|411.69|409.29|410.42|408.02|412.06|409.66|410.06|407.66|0
1619716800000|2021-04-29 17:20:00|410.24|407.84|410.24|407.84|410.97|408.57|410.06|407.66|0
1619717100000|2021-04-29 17:25:00|410.42|408.02|410.6|408.2|411.87|409.47|410.06|407.66|0
1619717400000|2021-04-29 17:30:00|410.24|407.84|410.96|408.56|411.69|409.29|410.06|407.66|0
1619717700000|2021-04-29 17:35:00|410.78|408.38|412.41|410.01|412.41|410.01|410.24|407.84|0
1619718000000|2021-04-29 17:40:00|412.23|409.83|408.97|406.57|412.78|410.38|408.43|406.03|0
1619718300000|2021-04-29 17:45:00|408.79|406.39|408.79|406.39|409.51|407.11|408.25|405.85|0
1619718600000|2021-04-29 17:50:00|408.61|406.21|408.25|405.85|409.15|406.75|407.89|405.49|0
1619718900000|2021-04-29 17:55:00|408.07|405.67|409.51|407.11|409.87|407.47|407.89|405.49|0
1619719200000|2021-04-29 18:00:00|409.15|406.75|409.69|407.29|409.69|407.29|408.43|406.03|0
1619719500000|2021-04-29 18:05:00|409.33|406.93|408.06|405.66|409.33|406.93|407.7|405.3|0
1619719800000|2021-04-29 18:10:00|407.88|405.48|406.26|403.86|408.06|405.66|405.9|403.5|0
1619720100000|2021-04-29 18:15:00|405.9|403.5|403.12|400.72|407.18|404.78|402.93|400.53|0
1619720400000|2021-04-29 18:20:00|402.93|400.53|403.11|400.71|403.29|400.89|402.03|399.63|0
1619720700000|2021-04-29 18:25:00|402.93|400.53|402.75|400.35|403.47|401.07|402.75|400.35|0
1619721000000|2021-04-29 18:30:00|402.57|400.17|400.59|398.19|402.57|400.17|400.23|397.83|0
1619721300000|2021-04-29 18:35:00|400.41|398.01|400.64|398.24|401.18|398.78|399.69|397.29|0
1619721600000|2021-04-29 18:40:00|400.46|398.06|398.14|395.74|401|398.6|398.14|395.74|0
1619721900000|2021-04-29 18:45:00|397.96|395.56|397.76|395.36|398.89|396.49|395.29|392.89|0
1619722200000|2021-04-29 18:50:00|397.58|395.18|398.11|395.71|399.36|396.96|397.58|395.18|0
1619722500000|2021-04-29 18:55:00|398.29|395.89|398.47|396.07|399.36|396.96|398.11|395.71|0
1619722800000|2021-04-29 19:00:00|397.93|395.53|396.86|394.46|398.47|396.07|395.97|393.57|0
1619723100000|2021-04-29 19:05:00|397.04|394.64|397.22|394.82|397.93|395.53|395.44|393.04|0
1619723400000|2021-04-29 19:10:00|396.86|394.46|397.21|394.81|397.39|394.99|396.15|393.75|0
1619723700000|2021-04-29 19:15:00|397.04|394.64|399|396.6|399.53|397.13|397.04|394.64|0
1619724000000|2021-04-29 19:20:00|398.28|395.88|400.79|398.39|401.14|398.74|398.1|395.7|0
1619724300000|2021-04-29 19:25:00|400.43|398.03|401.68|399.28|401.68|399.28|400.25|397.85|0
1619724600000|2021-04-29 19:30:00|401.32|398.92|399.89|397.49|402.04|399.64|399.53|397.13|0
1619724900000|2021-04-29 19:35:00|400.25|397.85|399.89|397.49|400.6|398.2|399.35|396.95|0
1619725200000|2021-04-29 19:40:00|400.07|397.67|399.17|396.77|400.24|397.84|398.63|396.23|0
1619725500000|2021-04-29 19:45:00|398.99|396.59|397.83|395.43|399.17|396.77|396.67|394.27|0
1619725800000|2021-04-29 19:50:00|399.53|397.13|399.35|396.95|400.24|397.84|398.45|396.05|0
1619726100000|2021-04-29 19:55:00|399.53|397.13|398.63|396.23|401.31|398.91|398.63|396.23|0
1619726400000|2021-04-29 20:00:00|399.17|396.77|398.81|396.41|400.96|398.56|397.92|395.52|0
1619726700000|2021-04-29 20:05:00|398.63|396.23|399.16|396.76|399.88|397.48|398.54|396.14|0
1619727000000|2021-04-29 20:10:00|399.34|396.94|401.4|399|401.4|399|399.16|396.76|0
1619727300000|2021-04-29 20:15:00|401.78|398.98|401.99|399.19|402.1|399.3|401.55|398.75|0
1619727600000|2021-04-29 20:20:00|401.83|399.03|401.94|399.14|402.02|399.22|401.73|398.93|0
1619727900000|2021-04-29 20:25:00|401.97|399.17|401.99|399.19|402.02|399.22|401.91|399.11|0
1619728200000|2021-04-29 20:30:00|402.14|399.34|401.24|398.44|402.14|399.34|401.06|398.26|0
1619728500000|2021-04-29 20:35:00|401.06|398.26|402.14|399.34|402.14|399.34|400.88|398.08|0
1619728800000|2021-04-29 20:40:00|401.96|399.16|402.31|399.51|402.31|399.51|401.96|399.16|0
1619729100000|2021-04-29 20:45:00|402.13|399.33|401.6|398.8|402.13|399.33|401.06|398.26|0
1619729400000|2021-04-29 20:50:00|401.77|398.97|401.41|398.61|401.95|399.15|401.41|398.61|0
1619729700000|2021-04-29 20:55:00|401.59|398.79|401.59|398.79|401.77|398.97|401.23|398.43|0
1619730000000|2021-04-29 21:00:00|401.68|398.88|401.89|399.09|401.89|399.09|401.47|398.67|0
1619730300000|2021-04-29 21:05:00|401.88|399.08|401.68|398.88|401.88|399.08|401.68|398.88|0
1619730600000|2021-04-29 21:10:00|401.7|398.9|401.85|399.05|401.93|399.13|401.6|398.8|0
1619730900000|2021-04-29 21:15:00|401.91|399.11|401.65|398.85|401.91|399.11|401.54|398.74|0
1619731200000|2021-04-29 21:20:00|401.85|399.05|401.72|398.92|401.85|399.05|401.59|398.79|0
1619731500000|2021-04-29 21:25:00|401.77|398.97|401.77|398.97|401.83|399.03|401.77|398.97|0
1619731800000|2021-04-29 21:30:00|401.54|398.74|401.23|398.43|401.54|398.74|401.23|398.43|0
1619732100000|2021-04-29 21:35:00|401.17|398.37|401.43|398.63|401.43|398.63|401.17|398.37|0
1619732400000|2021-04-29 21:40:00|401.46|398.66|401.43|398.63|401.46|398.66|401.43|398.63|0
1619732700000|2021-04-29 21:45:00|401.46|398.66|401.54|398.74|401.54|398.74|401.43|398.63|0
1619733000000|2021-04-29 21:50:00|401.59|398.79|401.51|398.71|401.59|398.79|401.46|398.66|0
1619733300000|2021-04-29 21:55:00|401.4|398.6|401.48|398.68|401.64|398.84|401.38|398.58|0
1619733600000|2021-04-29 22:00:00|400.86|398.06|400.95|398.15|401.66|398.86|400.77|397.97|0
1619733900000|2021-04-29 22:05:00|400.77|397.97|402.74|399.94|402.92|400.12|400.77|397.97|0
1619734200000|2021-04-29 22:10:00|402.56|399.76|403.1|400.3|403.28|400.48|402.11|399.31|0
1619734500000|2021-04-29 22:15:00|402.92|400.12|402.56|399.76|402.92|400.12|402.38|399.58|0
1619734800000|2021-04-29 22:20:00|402.38|399.58|402.02|399.22|402.56|399.76|401.66|398.86|0
1619735100000|2021-04-29 22:25:00|401.84|399.04|401.84|399.04|402.02|399.22|401.66|398.86|0
1619735400000|2021-04-29 22:30:00|402.02|399.22|402.01|399.21|402.02|399.22|402.01|399.21|0
1619735700000|2021-04-29 22:35:00|402.37|399.57|402.91|400.11|402.91|400.11|402.37|399.57|0
1619736000000|2021-04-29 22:40:00|402.73|399.93|402.73|399.93|403.09|400.29|402.55|399.75|0
1619736300000|2021-04-29 22:45:00|402.91|400.11|403.27|400.47|403.27|400.47|402.91|400.11|0
1619736600000|2021-04-29 22:50:00|403.09|400.29|402.37|399.57|403.27|400.47|402.37|399.57|0
1619736900000|2021-04-29 22:55:00|402.55|399.75|402.37|399.57|402.55|399.75|402.19|399.39|0
1619737200000|2021-04-29 23:00:00|402.19|399.39|402.54|399.74|402.55|399.75|402.19|399.39|0
1619737500000|2021-04-29 23:05:00|402.64|399.84|402.72|399.92|402.72|399.92|402.54|399.74|0
1619737800000|2021-04-29 23:10:00|402.64|399.84|402.54|399.74|402.9|400.1|402.36|399.56|0
1619738100000|2021-04-29 23:15:00|402.72|399.92|402.54|399.74|402.72|399.92|402.36|399.56|0
1619738400000|2021-04-29 23:20:00|402.36|399.56|402.18|399.38|402.54|399.74|402.18|399.38|0
1619738700000|2021-04-29 23:25:00|402|399.2|402|399.2|402|399.2|401.46|398.66|0
1619739000000|2021-04-29 23:30:00|401.82|399.02|402.72|399.92|402.9|400.1|401.82|399.02|0
1619739300000|2021-04-29 23:35:00|402.9|400.1|404.15|401.35|404.51|401.71|402.9|400.1|0
1619739600000|2021-04-29 23:40:00|404.33|401.53|405.41|402.61|405.77|402.97|404.33|401.53|0
1619739900000|2021-04-29 23:45:00|405.59|402.79|403.79|400.99|405.59|402.79|403.25|400.45|0
1619740200000|2021-04-29 23:50:00|403.97|401.17|404.33|401.53|404.87|402.07|403.79|400.99|0
1619740500000|2021-04-29 23:55:00|404.15|401.35|403.79|400.99|404.15|401.35|403.43|400.63|0
1619740800000|2021-04-30 00:00:00|403.97|401.17|404.15|401.35|404.15|401.35|402.71|399.91|0
1619741100000|2021-04-30 00:05:00|403.97|401.17|404.69|401.89|405.23|402.43|403.97|401.17|0
1619741400000|2021-04-30 00:10:00|404.51|401.71|404.69|401.89|405.77|402.97|404.51|401.71|0
1619741700000|2021-04-30 00:15:00|404.87|402.07|404.32|401.52|405.23|402.43|404.14|401.34|0
1619742000000|2021-04-30 00:20:00|404.14|401.34|403.78|400.98|404.68|401.88|403.78|400.98|0
1619742300000|2021-04-30 00:25:00|403.96|401.16|402.88|400.08|404.5|401.7|402.88|400.08|0
1619742600000|2021-04-30 00:30:00|403.06|400.26|403.24|400.44|403.42|400.62|402.88|400.08|0
1619742900000|2021-04-30 00:35:00|403.42|400.62|403.6|400.8|403.96|401.16|403.24|400.44|0
1619743200000|2021-04-30 00:40:00|403.78|400.98|403.06|400.26|403.78|400.98|403.06|400.26|0
1619743500000|2021-04-30 00:45:00|403.24|400.44|403.6|400.8|403.78|400.98|403.06|400.26|0
1619743800000|2021-04-30 00:50:00|403.78|400.98|403.96|401.16|403.96|401.16|403.42|400.62|0
1619744100000|2021-04-30 00:55:00|403.78|400.98|404.67|401.87|405.04|402.24|403.6|400.8|0
1619744400000|2021-04-30 01:00:00|404.49|401.69|404.85|402.05|406.3|403.5|404.31|401.51|0
1619744700000|2021-04-30 01:05:00|405.03|402.23|404.67|401.87|405.03|402.23|404.31|401.51|0
1619745000000|2021-04-30 01:10:00|404.49|401.69|404.49|401.69|405.03|402.23|404.31|401.51|0
1619745300000|2021-04-30 01:15:00|404.85|402.05|405.03|402.23|405.57|402.77|404.85|402.05|0
1619745600000|2021-04-30 01:20:00|404.85|402.05|405.03|402.23|405.39|402.59|404.85|402.05|0
1619745900000|2021-04-30 01:25:00|404.94|402.14|404.85|402.05|405.57|402.77|404.85|402.05|0
1619746200000|2021-04-30 01:30:00|405.03|402.23|405.21|402.41|405.21|402.41|404.49|401.69|0
1619746500000|2021-04-30 01:35:00|405.39|402.59|404.84|402.04|405.39|402.59|404.49|401.69|0
1619746800000|2021-04-30 01:40:00|405.02|402.22|405.92|403.12|406.11|403.31|405.02|402.22|0
1619747100000|2021-04-30 01:45:00|406.11|403.31|405.92|403.12|406.11|403.31|405.56|402.76|0
1619747400000|2021-04-30 01:50:00|406.1|403.3|405.74|402.94|406.65|403.85|405.56|402.76|0
1619747700000|2021-04-30 01:55:00|405.92|403.12|406.1|403.3|406.28|403.48|405.74|402.94|0
1619748000000|2021-04-30 02:00:00|406.28|403.48|406.46|403.66|406.64|403.84|406.1|403.3|0
1619748300000|2021-04-30 02:05:00|406.28|403.48|406.28|403.48|406.46|403.66|406.28|403.48|0
1619748600000|2021-04-30 02:10:00|406.46|403.66|406.64|403.84|406.91|404.11|406.46|403.66|0
1619748900000|2021-04-30 02:15:00|406.82|404.02|407.9|405.1|407.9|405.1|406.64|403.84|0
1619749200000|2021-04-30 02:20:00|408.08|405.28|408.63|405.83|408.81|406.01|407.9|405.1|0
1619749500000|2021-04-30 02:25:00|408.72|405.92|408.81|406.01|408.99|406.19|408.44|405.64|0
1619749800000|2021-04-30 02:30:00|408.8|406|407.36|404.56|408.8|406|407.18|404.38|0
1619750100000|2021-04-30 02:35:00|407.18|404.38|406.99|404.19|407.18|404.38|406.81|404.01|0
1619750400000|2021-04-30 02:40:00|406.81|404.01|407.35|404.55|407.54|404.74|406.81|404.01|0
1619750700000|2021-04-30 02:45:00|407.17|404.37|407.9|405.1|408.08|405.28|407.17|404.37|0
1619751000000|2021-04-30 02:50:00|407.89|405.09|407.89|405.09|408.08|405.28|407.89|405.09|0
1619751300000|2021-04-30 02:55:00|408.07|405.27|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751600000|2021-04-30 03:00:00|408.25|405.45|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751900000|2021-04-30 03:05:00|408.25|405.45|408.07|405.27|408.25|405.45|408.07|405.27|0
1619752200000|2021-04-30 03:10:00|408.25|405.45|408.43|405.63|408.43|405.63|408.25|405.45|0
1619752500000|2021-04-30 03:15:00|408.61|405.81|408.61|405.81|408.79|405.99|408.25|405.45|0
1619752800000|2021-04-30 03:20:00|408.79|405.99|409.34|406.54|409.7|406.9|408.61|405.81|0
1619753100000|2021-04-30 03:25:00|409.33|406.53|408.61|405.81|409.33|406.53|408.43|405.63|0
1619753400000|2021-04-30 03:30:00|408.79|405.99|408.43|405.63|408.79|405.99|408.43|405.63|0
1619753700000|2021-04-30 03:35:00|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1619754000000|2021-04-30 03:40:00|408.24|405.44|407.88|405.08|408.24|405.44|407.34|404.54|0
1619754300000|2021-04-30 03:45:00|407.7|404.9|407.7|404.9|407.88|405.08|407.52|404.72|0
1619754600000|2021-04-30 03:50:00|407.52|404.72|407.16|404.36|407.52|404.72|407.16|404.36|0
1619754900000|2021-04-30 03:55:00|407.07|404.27|407.16|404.36|407.16|404.36|407.07|404.27|0
1619755200000|2021-04-30 04:00:00|406.97|404.17|406.07|403.27|406.97|404.17|406.07|403.27|0
1619755500000|2021-04-30 04:05:00|406.25|403.45|406.25|403.45|406.25|403.45|406.07|403.27|0
1619755800000|2021-04-30 04:10:00|406.43|403.63|406.79|403.99|407.07|404.27|406.43|403.63|0
1619756100000|2021-04-30 04:15:00|406.61|403.81|407.69|404.89|407.69|404.89|406.61|403.81|0
1619756400000|2021-04-30 04:20:00|407.51|404.71|408.42|405.62|408.42|405.62|407.33|404.53|0
1619756700000|2021-04-30 04:25:00|408.23|405.43|408.05|405.25|408.41|405.61|407.87|405.07|0
1619757000000|2021-04-30 04:30:00|407.87|405.07|407.51|404.71|408.05|405.25|407.51|404.71|0
1619757300000|2021-04-30 04:35:00|407.69|404.89|407.87|405.07|407.87|405.07|407.51|404.71|0
1619757600000|2021-04-30 04:40:00|407.69|404.89|407.51|404.71|407.69|404.89|407.51|404.71|0
1619757900000|2021-04-30 04:45:00|407.69|404.89|408.23|405.43|408.23|405.43|407.69|404.89|0
1619758200000|2021-04-30 04:50:00|408.05|405.25|408.05|405.25|408.23|405.43|408.05|405.25|0
1619758500000|2021-04-30 04:55:00|408.23|405.43|408.04|405.24|408.41|405.61|408.04|405.24|0
1619758800000|2021-04-30 05:00:00|408.23|405.43|407.68|404.88|408.23|405.43|407.32|404.52|0
1619759100000|2021-04-30 05:05:00|407.5|404.7|407.5|404.7|407.86|405.06|407.32|404.52|0
1619759400000|2021-04-30 05:10:00|407.68|404.88|408.76|405.96|408.76|405.96|407.5|404.7|0
1619759700000|2021-04-30 05:15:00|408.95|406.15|409.31|406.51|409.67|406.87|408.76|405.96|0
1619760000000|2021-04-30 05:20:00|409.49|406.69|409.85|407.05|409.85|407.05|408.94|406.14|0
1619760300000|2021-04-30 05:25:00|409.67|406.87|410.57|407.77|410.76|407.96|409.49|406.69|0
1619760600000|2021-04-30 05:30:00|410.76|407.96|411.12|408.32|411.3|408.5|410.39|407.59|0
1619760900000|2021-04-30 05:35:00|411.3|408.5|410.93|408.13|411.48|408.68|410.57|407.77|0
1619761200000|2021-04-30 05:40:00|410.75|407.95|410.93|408.13|411.12|408.32|410.39|407.59|0
1619761500000|2021-04-30 05:45:00|411.12|408.32|410.57|407.77|411.3|408.5|410.57|407.77|0
1619761800000|2021-04-30 05:50:00|410.39|407.59|410.57|407.77|410.57|407.77|410.21|407.41|0
1619762100000|2021-04-30 05:55:00|410.75|407.95|410.39|407.59|410.75|407.95|410.02|407.22|0
1619762400000|2021-04-30 06:00:00|410.2|407.4|407.85|405.05|410.2|407.4|407.67|404.87|0
1619762700000|2021-04-30 06:05:00|407.67|404.87|408.21|405.41|408.57|405.77|407.67|404.87|0
1619763000000|2021-04-30 06:10:00|408.39|405.59|408.03|405.23|408.57|405.77|408.03|405.23|0
1619763300000|2021-04-30 06:15:00|407.85|405.05|407.12|404.32|408.03|405.23|406.76|403.96|0
1619763600000|2021-04-30 06:20:00|407.3|404.5|406.94|404.14|407.3|404.5|406.76|403.96|0
1619763900000|2021-04-30 06:25:00|407.12|404.32|406.94|404.14|407.12|404.32|406.58|403.78|0
1619764200000|2021-04-30 06:30:00|407.12|404.32|406.94|404.14|407.66|404.86|406.58|403.78|0
1619764500000|2021-04-30 06:35:00|406.76|403.96|407.48|404.68|407.66|404.86|406.76|403.96|0
1619764800000|2021-04-30 06:40:00|407.3|404.5|407.84|405.04|408.02|405.22|407.3|404.5|0
1619765100000|2021-04-30 06:45:00|407.66|404.86|407.11|404.31|407.84|405.04|407.11|404.31|0
1619765400000|2021-04-30 06:50:00|406.93|404.13|406.21|403.41|406.93|404.13|406.21|403.41|0
1619765700000|2021-04-30 06:55:00|406.03|403.23|406.21|403.41|406.39|403.59|406.03|403.23|0
1619766000000|2021-04-30 07:00:00|406.57|403.77|406.19|403.39|406.57|403.77|404.18|401.38|0
1619766300000|2021-04-30 07:05:00|405.81|403.41|405.09|402.69|406.17|403.77|404.73|402.33|0
1619766600000|2021-04-30 07:10:00|405.27|402.87|404.55|402.15|405.27|402.87|403.83|401.43|0
1619766900000|2021-04-30 07:15:00|404.37|401.97|405.27|402.87|405.27|402.87|404.37|401.97|0
1619767200000|2021-04-30 07:20:00|405.45|403.05|405.26|402.86|405.63|403.23|404.9|402.5|0
1619767500000|2021-04-30 07:25:00|405.08|402.68|406.71|404.31|406.71|404.31|404.9|402.5|0
1619767800000|2021-04-30 07:30:00|406.53|404.13|405.8|403.4|406.53|404.13|405.26|402.86|0
1619768100000|2021-04-30 07:35:00|405.62|403.22|406.34|403.94|406.34|403.94|405.44|403.04|0
1619768400000|2021-04-30 07:40:00|406.53|404.13|405.98|403.58|406.53|404.13|405.44|403.04|0
1619768700000|2021-04-30 07:45:00|405.8|403.4|404.72|402.32|405.8|403.4|404.54|402.14|0
1619769000000|2021-04-30 07:50:00|404.9|402.5|405.26|402.86|405.62|403.22|404.9|402.5|0
1619769300000|2021-04-30 07:55:00|405.44|403.04|405.44|403.04|405.8|403.4|404.72|402.32|0
1619769600000|2021-04-30 08:00:00|405.62|403.22|406.7|404.3|406.7|404.3|405.44|403.04|0
1619769900000|2021-04-30 08:05:00|406.88|404.48|409.05|406.65|409.05|406.65|406.52|404.12|0
1619770200000|2021-04-30 08:10:00|408.87|406.47|407.96|405.56|408.87|406.47|407.42|405.02|0
1619770500000|2021-04-30 08:15:00|408.14|405.74|407.42|405.02|409.05|406.65|407.42|405.02|0
1619770800000|2021-04-30 08:20:00|407.24|404.84|406.69|404.29|407.6|405.2|406.69|404.29|0
1619771100000|2021-04-30 08:25:00|406.51|404.11|406.15|403.75|407.06|404.66|405.79|403.39|0
1619771400000|2021-04-30 08:30:00|405.97|403.57|406.15|403.75|406.69|404.29|405.79|403.39|0
1619771700000|2021-04-30 08:35:00|406.33|403.93|407.05|404.65|407.23|404.83|406.15|403.75|0
1619772000000|2021-04-30 08:40:00|407.23|404.83|406.87|404.47|407.23|404.83|406.69|404.29|0
1619772300000|2021-04-30 08:45:00|407.05|404.65|406.87|404.47|407.23|404.83|406.33|403.93|0
1619772600000|2021-04-30 08:50:00|406.69|404.29|406.33|403.93|406.69|404.29|406.15|403.75|0
1619772900000|2021-04-30 08:55:00|406.51|404.11|407.23|404.83|407.41|405.01|406.51|404.11|0
1619773200000|2021-04-30 09:00:00|407.05|404.65|406.5|404.1|407.59|405.19|406.5|404.1|0
1619773500000|2021-04-30 09:05:00|406.69|404.29|405.96|403.56|406.87|404.47|405.6|403.2|0
1619773800000|2021-04-30 09:10:00|406.32|403.92|406.32|403.92|406.68|404.28|405.78|403.38|0
1619774100000|2021-04-30 09:15:00|406.14|403.74|406.5|404.1|406.5|404.1|405.78|403.38|0
1619774400000|2021-04-30 09:20:00|406.68|404.28|405.96|403.56|406.68|404.28|405.96|403.56|0
1619774700000|2021-04-30 09:25:00|405.78|403.38|406.32|403.92|406.5|404.1|405.78|403.38|0
1619775000000|2021-04-30 09:30:00|406.5|404.1|406.14|403.74|406.5|404.1|405.59|403.19|0
1619775300000|2021-04-30 09:35:00|405.95|403.55|407.58|405.18|407.76|405.36|405.95|403.55|0
1619775600000|2021-04-30 09:40:00|407.94|405.54|407.76|405.36|410.12|407.72|407.76|405.36|0
1619775900000|2021-04-30 09:45:00|407.4|405|407.58|405.18|408.3|405.9|407.4|405|0
1619776200000|2021-04-30 09:50:00|407.76|405.36|409.57|407.17|409.75|407.35|407.76|405.36|0
1619776500000|2021-04-30 09:55:00|409.39|406.99|409.75|407.35|410.3|407.9|409.21|406.81|0
1619776800000|2021-04-30 10:00:00|409.93|407.53|411.39|408.99|411.39|408.99|409.75|407.35|0
1619777100000|2021-04-30 10:05:00|411.2|408.8|410.11|407.71|412.48|410.08|409.93|407.53|0
1619777400000|2021-04-30 10:10:00|410.29|407.89|409.93|407.53|410.29|407.89|409.57|407.17|0
1619777700000|2021-04-30 10:15:00|410.11|407.71|410.65|408.25|411.56|409.16|410.11|407.71|0
1619778000000|2021-04-30 10:20:00|410.47|408.07|410.75|408.35|411.2|408.8|410.11|407.71|0
1619778300000|2021-04-30 10:25:00|410.84|408.44|410.47|408.07|411.2|408.8|410.47|408.07|0
1619778600000|2021-04-30 10:30:00|410.29|407.89|410.47|408.07|411.01|408.61|410.11|407.71|0
1619778900000|2021-04-30 10:35:00|410.65|408.25|412.1|409.7|412.65|410.25|410.29|407.89|0
1619779200000|2021-04-30 10:40:00|411.92|409.52|415.45|413.05|416|413.6|411.92|409.52|0
1619779500000|2021-04-30 10:45:00|415.63|413.23|417.09|414.69|417.83|415.43|415.45|413.05|0
1619779800000|2021-04-30 10:50:00|417.28|414.88|418.96|416.56|420.61|418.21|417.28|414.88|0
1619780100000|2021-04-30 10:55:00|418.78|416.38|417.86|415.46|418.78|416.38|417.68|415.28|0
1619780400000|2021-04-30 11:00:00|417.5|415.1|418.41|416.01|419.51|417.11|417.5|415.1|0
1619780700000|2021-04-30 11:05:00|418.59|416.19|417.31|414.91|418.59|416.19|417.13|414.73|0
1619781000000|2021-04-30 11:10:00|417.13|414.73|416.95|414.55|417.31|414.91|416.58|414.18|0
1619781300000|2021-04-30 11:15:00|416.86|414.46|417.13|414.73|417.49|415.09|416.77|414.37|0
1619781600000|2021-04-30 11:20:00|417.31|414.91|418.4|416|418.4|416|416.76|414.36|0
1619781900000|2021-04-30 11:25:00|418.22|415.82|417.13|414.73|418.22|415.82|416.76|414.36|0
1619782200000|2021-04-30 11:30:00|417.31|414.91|415.67|413.27|417.31|414.91|415.3|412.9|0
1619782500000|2021-04-30 11:35:00|415.3|412.9|415.67|413.27|415.85|413.45|415.12|412.72|0
1619782800000|2021-04-30 11:40:00|415.49|413.09|415.48|413.08|415.67|413.27|415.3|412.9|0
1619783100000|2021-04-30 11:45:00|415.3|412.9|415.3|412.9|415.66|413.26|415.12|412.72|0
1619783400000|2021-04-30 11:50:00|415.48|413.08|415.66|413.26|416.39|413.99|415.48|413.08|0
1619783700000|2021-04-30 11:55:00|415.48|413.08|414.75|412.35|415.84|413.44|414.75|412.35|0
1619784000000|2021-04-30 12:00:00|414.93|412.53|415.3|412.9|415.66|413.26|414.57|412.17|0
1619784300000|2021-04-30 12:05:00|415.48|413.08|415.11|412.71|416.39|413.99|415.11|412.71|0
1619784600000|2021-04-30 12:10:00|414.93|412.53|415.66|413.26|415.84|413.44|414.39|411.99|0
1619784900000|2021-04-30 12:15:00|415.84|413.44|415.66|413.26|416.02|413.62|414.75|412.35|0
1619785200000|2021-04-30 12:20:00|415.29|412.89|414.2|411.8|415.48|413.08|414.2|411.8|0
1619785500000|2021-04-30 12:25:00|414.38|411.98|413.84|411.44|414.38|411.98|413.29|410.89|0
1619785800000|2021-04-30 12:30:00|413.66|411.26|417.48|415.08|418.02|415.62|413.66|411.26|0
1619786100000|2021-04-30 12:35:00|417.11|414.71|420.76|418.36|420.76|418.36|416.93|414.53|0
1619786400000|2021-04-30 12:40:00|420.95|418.55|418.39|415.99|421.13|418.73|418.39|415.99|0
1619786700000|2021-04-30 12:45:00|418.57|416.17|417.47|415.07|418.57|416.17|417.29|414.89|0
1619787000000|2021-04-30 12:50:00|417.29|414.89|415.65|413.25|417.29|414.89|415.65|413.25|0
1619787300000|2021-04-30 12:55:00|415.83|413.43|415.1|412.7|416.19|413.79|414.74|412.34|0
1619787600000|2021-04-30 13:00:00|414.92|412.52|416.74|414.34|417.47|415.07|414.92|412.52|0
1619787900000|2021-04-30 13:05:00|416.92|414.52|418.93|416.53|419.29|416.89|416.92|414.52|0
1619788200000|2021-04-30 13:10:00|419.29|416.89|417.28|414.88|419.29|416.89|417.28|414.88|0
1619788500000|2021-04-30 13:15:00|417.47|415.07|417.65|415.25|418.01|415.61|416.92|414.52|0
1619788800000|2021-04-30 13:20:00|417.83|415.43|417.46|415.06|418.74|416.34|417.28|414.88|0
1619789100000|2021-04-30 13:25:00|417.28|414.88|417.01|414.61|417.28|414.88|415.82|413.42|0
1619789400000|2021-04-30 13:30:00|418.56|416.16|415.82|413.42|418.56|416.16|415.28|412.88|0
1619789700000|2021-04-30 13:35:00|415.46|413.06|414.91|412.51|416.55|414.15|414.37|411.97|0
1619790000000|2021-04-30 13:40:00|415.27|412.87|415.09|412.69|415.82|413.42|414.36|411.96|0
1619790300000|2021-04-30 13:45:00|414.91|412.51|412.6|410.2|415.09|412.69|412.37|409.97|0
1619790600000|2021-04-30 13:50:00|412.42|410.02|412.42|410.02|412.78|410.38|410.97|408.57|0
1619790900000|2021-04-30 13:55:00|412.05|409.65|410.78|408.38|412.78|410.38|410.6|408.2|0
1619791200000|2021-04-30 14:00:00|410.6|408.2|411.33|408.93|412.05|409.65|410.42|408.02|0
1619791500000|2021-04-30 14:05:00|411.51|409.11|412.96|410.56|414.77|412.37|411.51|409.11|0
1619791800000|2021-04-30 14:10:00|412.78|410.38|415.68|413.28|415.86|413.46|412.41|410.01|0
1619792100000|2021-04-30 14:15:00|415.5|413.1|415.13|412.73|416.59|414.19|414.59|412.19|0
1619792400000|2021-04-30 14:20:00|414.77|412.37|414.41|412.01|416.41|414.01|414.04|411.64|0
1619792700000|2021-04-30 14:25:00|414.22|411.82|410.78|408.38|414.95|412.55|410.24|407.84|0
1619793000000|2021-04-30 14:30:00|410.96|408.56|412.23|409.83|412.41|410.01|410.6|408.2|0
1619793300000|2021-04-30 14:35:00|412.04|409.64|417.32|414.92|418.23|415.83|411.14|408.74|0
1619793600000|2021-04-30 14:40:00|418.05|415.65|415.13|412.73|418.05|415.65|414.58|412.18|0
1619793900000|2021-04-30 14:45:00|415.49|413.09|416.77|414.37|416.95|414.55|414.95|412.55|0
1619794200000|2021-04-30 14:50:00|417.13|414.73|417.68|415.28|418.59|416.19|416.04|413.64|0
1619794500000|2021-04-30 14:55:00|417.86|415.46|418.04|415.64|419.14|416.74|416.4|414|0
1619794800000|2021-04-30 15:00:00|418.41|416.01|418.59|416.19|420.42|418.02|418.22|415.82|0
1619795100000|2021-04-30 15:05:00|418.95|416.55|419.5|417.1|420.97|418.57|418.04|415.64|0
1619795400000|2021-04-30 15:10:00|420.05|417.65|418.85|416.45|420.78|418.38|416.3|413.9|0
1619795700000|2021-04-30 15:15:00|419.4|417|422.33|419.93|422.51|420.11|419.22|416.82|0
1619796000000|2021-04-30 15:20:00|422.14|419.74|420.31|417.91|422.88|420.48|418.67|416.27|0
1619796300000|2021-04-30 15:25:00|420.5|418.1|422.33|419.93|422.88|420.48|420.5|418.1|0
1619796600000|2021-04-30 15:30:00|422.97|420.57|421.53|419.13|424.65|422.25|421.17|418.77|0
1619796900000|2021-04-30 15:35:00|421.9|419.5|420.25|417.85|422.08|419.68|419.71|417.31|0
1619797200000|2021-04-30 15:40:00|420.44|418.04|420.07|417.67|420.8|418.4|419.52|417.12|0
1619797500000|2021-04-30 15:45:00|420.25|417.85|417.33|414.93|420.43|418.03|416.97|414.57|0
1619797800000|2021-04-30 15:50:00|417.52|415.12|416.97|414.57|418.97|416.57|416.79|414.39|0
1619798100000|2021-04-30 15:55:00|416.79|414.39|417.33|414.93|417.88|415.48|416.6|414.2|0
1619798400000|2021-04-30 16:00:00|417.15|414.75|418.61|416.21|418.79|416.39|416.97|414.57|0
1619798700000|2021-04-30 16:05:00|418.79|416.39|416.78|414.38|418.79|416.39|415.69|413.29|0
1619799000000|2021-04-30 16:10:00|416.96|414.56|416.96|414.56|416.96|414.56|415.87|413.47|0
1619799300000|2021-04-30 16:15:00|417.14|414.74|417.14|414.74|418.24|415.84|416.6|414.2|0
1619799600000|2021-04-30 16:20:00|416.78|414.38|417.51|415.11|417.51|415.11|415.69|413.29|0
1619799900000|2021-04-30 16:25:00|417.32|414.92|417.14|414.74|418.05|415.65|417.14|414.74|0
1619800200000|2021-04-30 16:30:00|417.32|414.92|417.87|415.47|418.6|416.2|416.05|413.65|0
1619800500000|2021-04-30 16:35:00|417.69|415.29|418.78|416.38|419.51|417.11|417.32|414.92|0
1619800800000|2021-04-30 16:40:00|418.87|416.47|418.41|416.01|419.33|416.93|417.68|415.28|0
1619801100000|2021-04-30 16:45:00|418.23|415.83|418.41|416.01|419.32|416.92|417.68|415.28|0
1619801400000|2021-04-30 16:50:00|418.59|416.19|419.69|417.29|419.69|417.29|418.05|415.65|0
1619801700000|2021-04-30 16:55:00|419.51|417.11|418.59|416.19|421.15|418.75|418.41|416.01|0
1619802000000|2021-04-30 17:00:00|418.77|416.37|418.77|416.37|419.5|417.1|418.41|416.01|0
1619802300000|2021-04-30 17:05:00|418.41|416.01|417.31|414.91|419.14|416.74|417.13|414.73|0
1619802600000|2021-04-30 17:10:00|417.5|415.1|419.14|416.74|420.05|417.65|417.5|415.1|0
1619802900000|2021-04-30 17:15:00|418.95|416.55|419.68|417.28|419.87|417.47|418.41|416.01|0
1619803200000|2021-04-30 17:20:00|419.5|417.1|417.67|415.27|419.5|417.1|417.67|415.27|0
1619803500000|2021-04-30 17:25:00|417.86|415.46|416.58|414.18|418.04|415.64|416.58|414.18|0
1619803800000|2021-04-30 17:30:00|416.76|414.36|416.4|414|416.94|414.54|415.49|413.09|0
1619804100000|2021-04-30 17:35:00|416.22|413.82|416.21|413.81|416.94|414.54|416.03|413.63|0
1619804400000|2021-04-30 17:40:00|416.4|414|417.85|415.45|418.4|416|416.21|413.81|0
1619804700000|2021-04-30 17:45:00|418.03|415.63|420.59|418.19|421.5|419.1|418.03|415.63|0
1619805000000|2021-04-30 17:50:00|420.77|418.37|423.89|421.49|424.44|422.04|420.59|418.19|0
1619805300000|2021-04-30 17:55:00|424.07|421.67|424.62|422.22|426.28|423.88|424.07|421.67|0
1619805600000|2021-04-30 18:00:00|424.8|422.4|425.35|422.95|425.72|423.32|422.6|420.2|0
1619805900000|2021-04-30 18:05:00|425.17|422.77|423.52|421.12|425.35|422.95|422.97|420.57|0
1619806200000|2021-04-30 18:10:00|423.7|421.3|422.05|419.65|424.25|421.85|421.5|419.1|0
1619806500000|2021-04-30 18:15:00|422.23|419.83|420.74|418.34|422.6|420.2|420.55|418.15|0
1619806800000|2021-04-30 18:20:00|421.66|419.26|421.84|419.44|422.21|419.81|420.37|417.97|0
1619807100000|2021-04-30 18:25:00|421.29|418.89|419.27|416.87|422.57|420.17|418.54|416.14|0
1619807400000|2021-04-30 18:30:00|419.45|417.05|419.45|417.05|420|417.6|418.9|416.5|0
1619807700000|2021-04-30 18:35:00|419.36|416.96|420|417.6|420|417.6|418.9|416.5|0
1619808000000|2021-04-30 18:40:00|419.82|417.42|417.8|415.4|419.82|417.42|417.62|415.22|0
1619808300000|2021-04-30 18:45:00|418.17|415.77|419.63|417.23|419.81|417.41|418.17|415.77|0
1619808600000|2021-04-30 18:50:00|419.81|417.41|419.08|416.68|420.73|418.33|418.9|416.5|0
1619808900000|2021-04-30 18:55:00|418.9|416.5|420.73|418.33|420.73|418.33|418.17|415.77|0
1619809200000|2021-04-30 19:00:00|420.55|418.15|421.28|418.88|421.65|419.25|417.62|415.22|0
1619809500000|2021-04-30 19:05:00|420.91|418.51|422.56|420.16|423.3|420.9|420.36|417.96|0
1619809800000|2021-04-30 19:10:00|422.93|420.53|422.93|420.53|422.93|420.53|420.91|418.51|0
1619810100000|2021-04-30 19:15:00|423.11|420.71|423.66|421.26|424.22|421.82|422.93|420.53|0
1619810400000|2021-04-30 19:20:00|423.85|421.45|420.17|417.77|423.85|421.45|419.62|417.22|0
1619810700000|2021-04-30 19:25:00|419.99|417.59|417.61|415.21|420.17|417.77|417.43|415.03|0
1619811000000|2021-04-30 19:30:00|417.06|414.66|419.25|416.85|420.17|417.77|417.06|414.66|0
1619811300000|2021-04-30 19:35:00|419.44|417.04|419.44|417.04|419.62|417.22|417.61|415.21|0
1619811600000|2021-04-30 19:40:00|419.99|417.59|423.29|420.89|423.29|420.89|419.8|417.4|0
1619811900000|2021-04-30 19:45:00|423.47|421.07|419.07|416.67|425.68|423.28|419.07|416.67|0
1619812200000|2021-04-30 19:50:00|420.9|418.5|422.55|420.15|422.92|420.52|419.98|417.58|0
1619812500000|2021-04-30 19:55:00|422.18|419.78|418.88|416.48|423.29|420.89|418.88|416.48|0
1619812800000|2021-04-30 20:00:00|416.69|414.29|416.32|413.92|416.87|414.47|415.96|413.56|0
1619813100000|2021-04-30 20:05:00|416.14|413.74|416.5|414.1|416.87|414.47|416.14|413.74|0
1619813400000|2021-04-30 20:10:00|416.32|413.92|415.89|413.49|416.32|413.92|415.41|413.01|0
1619740800000|2021-04-30 00:00:00|403.97|401.17|404.15|401.35|404.15|401.35|402.71|399.91|0
1619741100000|2021-04-30 00:05:00|403.97|401.17|404.69|401.89|405.23|402.43|403.97|401.17|0
1619741400000|2021-04-30 00:10:00|404.51|401.71|404.69|401.89|405.77|402.97|404.51|401.71|0
1619741700000|2021-04-30 00:15:00|404.87|402.07|404.32|401.52|405.23|402.43|404.14|401.34|0
1619742000000|2021-04-30 00:20:00|404.14|401.34|403.78|400.98|404.68|401.88|403.78|400.98|0
1619742300000|2021-04-30 00:25:00|403.96|401.16|402.88|400.08|404.5|401.7|402.88|400.08|0
1619742600000|2021-04-30 00:30:00|403.06|400.26|403.24|400.44|403.42|400.62|402.88|400.08|0
1619742900000|2021-04-30 00:35:00|403.42|400.62|403.6|400.8|403.96|401.16|403.24|400.44|0
1619743200000|2021-04-30 00:40:00|403.78|400.98|403.06|400.26|403.78|400.98|403.06|400.26|0
1619743500000|2021-04-30 00:45:00|403.24|400.44|403.6|400.8|403.78|400.98|403.06|400.26|0
1619743800000|2021-04-30 00:50:00|403.78|400.98|403.96|401.16|403.96|401.16|403.42|400.62|0
1619744100000|2021-04-30 00:55:00|403.78|400.98|404.67|401.87|405.04|402.24|403.6|400.8|0
1619744400000|2021-04-30 01:00:00|404.49|401.69|404.85|402.05|406.3|403.5|404.31|401.51|0
1619744700000|2021-04-30 01:05:00|405.03|402.23|404.67|401.87|405.03|402.23|404.31|401.51|0
1619745000000|2021-04-30 01:10:00|404.49|401.69|404.49|401.69|405.03|402.23|404.31|401.51|0
1619745300000|2021-04-30 01:15:00|404.85|402.05|405.03|402.23|405.57|402.77|404.85|402.05|0
1619745600000|2021-04-30 01:20:00|404.85|402.05|405.03|402.23|405.39|402.59|404.85|402.05|0
1619745900000|2021-04-30 01:25:00|404.94|402.14|404.85|402.05|405.57|402.77|404.85|402.05|0
1619746200000|2021-04-30 01:30:00|405.03|402.23|405.21|402.41|405.21|402.41|404.49|401.69|0
1619746500000|2021-04-30 01:35:00|405.39|402.59|404.84|402.04|405.39|402.59|404.49|401.69|0
1619746800000|2021-04-30 01:40:00|405.02|402.22|405.92|403.12|406.11|403.31|405.02|402.22|0
1619747100000|2021-04-30 01:45:00|406.11|403.31|405.92|403.12|406.11|403.31|405.56|402.76|0
1619747400000|2021-04-30 01:50:00|406.1|403.3|405.74|402.94|406.65|403.85|405.56|402.76|0
1619747700000|2021-04-30 01:55:00|405.92|403.12|406.1|403.3|406.28|403.48|405.74|402.94|0
1619748000000|2021-04-30 02:00:00|406.28|403.48|406.46|403.66|406.64|403.84|406.1|403.3|0
1619748300000|2021-04-30 02:05:00|406.28|403.48|406.28|403.48|406.46|403.66|406.28|403.48|0
1619748600000|2021-04-30 02:10:00|406.46|403.66|406.64|403.84|406.91|404.11|406.46|403.66|0
1619748900000|2021-04-30 02:15:00|406.82|404.02|407.9|405.1|407.9|405.1|406.64|403.84|0
1619749200000|2021-04-30 02:20:00|408.08|405.28|408.63|405.83|408.81|406.01|407.9|405.1|0
1619749500000|2021-04-30 02:25:00|408.72|405.92|408.81|406.01|408.99|406.19|408.44|405.64|0
1619749800000|2021-04-30 02:30:00|408.8|406|407.36|404.56|408.8|406|407.18|404.38|0
1619750100000|2021-04-30 02:35:00|407.18|404.38|406.99|404.19|407.18|404.38|406.81|404.01|0
1619750400000|2021-04-30 02:40:00|406.81|404.01|407.35|404.55|407.54|404.74|406.81|404.01|0
1619750700000|2021-04-30 02:45:00|407.17|404.37|407.9|405.1|408.08|405.28|407.17|404.37|0
1619751000000|2021-04-30 02:50:00|407.89|405.09|407.89|405.09|408.08|405.28|407.89|405.09|0
1619751300000|2021-04-30 02:55:00|408.07|405.27|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751600000|2021-04-30 03:00:00|408.25|405.45|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751900000|2021-04-30 03:05:00|408.25|405.45|408.07|405.27|408.25|405.45|408.07|405.27|0
1619752200000|2021-04-30 03:10:00|408.25|405.45|408.43|405.63|408.43|405.63|408.25|405.45|0
1619752500000|2021-04-30 03:15:00|408.61|405.81|408.61|405.81|408.79|405.99|408.25|405.45|0
1619752800000|2021-04-30 03:20:00|408.79|405.99|409.34|406.54|409.7|406.9|408.61|405.81|0
1619753100000|2021-04-30 03:25:00|409.33|406.53|408.61|405.81|409.33|406.53|408.43|405.63|0
1619753400000|2021-04-30 03:30:00|408.79|405.99|408.43|405.63|408.79|405.99|408.43|405.63|0
1619753700000|2021-04-30 03:35:00|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1619754000000|2021-04-30 03:40:00|408.24|405.44|407.88|405.08|408.24|405.44|407.34|404.54|0
1619754300000|2021-04-30 03:45:00|407.7|404.9|407.7|404.9|407.88|405.08|407.52|404.72|0
1619754600000|2021-04-30 03:50:00|407.52|404.72|407.16|404.36|407.52|404.72|407.16|404.36|0
1619754900000|2021-04-30 03:55:00|407.07|404.27|407.16|404.36|407.16|404.36|407.07|404.27|0
1619755200000|2021-04-30 04:00:00|406.97|404.17|406.07|403.27|406.97|404.17|406.07|403.27|0
1619755500000|2021-04-30 04:05:00|406.25|403.45|406.25|403.45|406.25|403.45|406.07|403.27|0
1619755800000|2021-04-30 04:10:00|406.43|403.63|406.79|403.99|407.07|404.27|406.43|403.63|0
1619756100000|2021-04-30 04:15:00|406.61|403.81|407.69|404.89|407.69|404.89|406.61|403.81|0
1619756400000|2021-04-30 04:20:00|407.51|404.71|408.42|405.62|408.42|405.62|407.33|404.53|0
1619756700000|2021-04-30 04:25:00|408.23|405.43|408.05|405.25|408.41|405.61|407.87|405.07|0
1619757000000|2021-04-30 04:30:00|407.87|405.07|407.51|404.71|408.05|405.25|407.51|404.71|0
1619757300000|2021-04-30 04:35:00|407.69|404.89|407.87|405.07|407.87|405.07|407.51|404.71|0
1619757600000|2021-04-30 04:40:00|407.69|404.89|407.51|404.71|407.69|404.89|407.51|404.71|0
1619757900000|2021-04-30 04:45:00|407.69|404.89|408.23|405.43|408.23|405.43|407.69|404.89|0
1619758200000|2021-04-30 04:50:00|408.05|405.25|408.05|405.25|408.23|405.43|408.05|405.25|0
1619758500000|2021-04-30 04:55:00|408.23|405.43|408.04|405.24|408.41|405.61|408.04|405.24|0
1619758800000|2021-04-30 05:00:00|408.23|405.43|407.68|404.88|408.23|405.43|407.32|404.52|0
1619759100000|2021-04-30 05:05:00|407.5|404.7|407.5|404.7|407.86|405.06|407.32|404.52|0
1619759400000|2021-04-30 05:10:00|407.68|404.88|408.76|405.96|408.76|405.96|407.5|404.7|0
1619759700000|2021-04-30 05:15:00|408.95|406.15|409.31|406.51|409.67|406.87|408.76|405.96|0
1619760000000|2021-04-30 05:20:00|409.49|406.69|409.85|407.05|409.85|407.05|408.94|406.14|0
1619760300000|2021-04-30 05:25:00|409.67|406.87|410.57|407.77|410.76|407.96|409.49|406.69|0
1619760600000|2021-04-30 05:30:00|410.76|407.96|411.12|408.32|411.3|408.5|410.39|407.59|0
1619760900000|2021-04-30 05:35:00|411.3|408.5|410.93|408.13|411.48|408.68|410.57|407.77|0
1619761200000|2021-04-30 05:40:00|410.75|407.95|410.93|408.13|411.12|408.32|410.39|407.59|0
1619761500000|2021-04-30 05:45:00|411.12|408.32|410.57|407.77|411.3|408.5|410.57|407.77|0
1619761800000|2021-04-30 05:50:00|410.39|407.59|410.57|407.77|410.57|407.77|410.21|407.41|0
1619762100000|2021-04-30 05:55:00|410.75|407.95|410.39|407.59|410.75|407.95|410.02|407.22|0
1619762400000|2021-04-30 06:00:00|410.2|407.4|407.85|405.05|410.2|407.4|407.67|404.87|0
1619762700000|2021-04-30 06:05:00|407.67|404.87|408.21|405.41|408.57|405.77|407.67|404.87|0
1619763000000|2021-04-30 06:10:00|408.39|405.59|408.03|405.23|408.57|405.77|408.03|405.23|0
1619763300000|2021-04-30 06:15:00|407.85|405.05|407.12|404.32|408.03|405.23|406.76|403.96|0
1619763600000|2021-04-30 06:20:00|407.3|404.5|406.94|404.14|407.3|404.5|406.76|403.96|0
1619763900000|2021-04-30 06:25:00|407.12|404.32|406.94|404.14|407.12|404.32|406.58|403.78|0
1619764200000|2021-04-30 06:30:00|407.12|404.32|406.94|404.14|407.66|404.86|406.58|403.78|0
1619764500000|2021-04-30 06:35:00|406.76|403.96|407.48|404.68|407.66|404.86|406.76|403.96|0
1619764800000|2021-04-30 06:40:00|407.3|404.5|407.84|405.04|408.02|405.22|407.3|404.5|0
1619765100000|2021-04-30 06:45:00|407.66|404.86|407.11|404.31|407.84|405.04|407.11|404.31|0
1619765400000|2021-04-30 06:50:00|406.93|404.13|406.21|403.41|406.93|404.13|406.21|403.41|0
1619765700000|2021-04-30 06:55:00|406.03|403.23|406.21|403.41|406.39|403.59|406.03|403.23|0
1619766000000|2021-04-30 07:00:00|406.57|403.77|406.19|403.39|406.57|403.77|404.18|401.38|0
1619766300000|2021-04-30 07:05:00|405.81|403.41|405.09|402.69|406.17|403.77|404.73|402.33|0
1619766600000|2021-04-30 07:10:00|405.27|402.87|404.55|402.15|405.27|402.87|403.83|401.43|0
1619766900000|2021-04-30 07:15:00|404.37|401.97|405.27|402.87|405.27|402.87|404.37|401.97|0
1619767200000|2021-04-30 07:20:00|405.45|403.05|405.26|402.86|405.63|403.23|404.9|402.5|0
1619767500000|2021-04-30 07:25:00|405.08|402.68|406.71|404.31|406.71|404.31|404.9|402.5|0
1619767800000|2021-04-30 07:30:00|406.53|404.13|405.8|403.4|406.53|404.13|405.26|402.86|0
1619768100000|2021-04-30 07:35:00|405.62|403.22|406.34|403.94|406.34|403.94|405.44|403.04|0
1619768400000|2021-04-30 07:40:00|406.53|404.13|405.98|403.58|406.53|404.13|405.44|403.04|0
1619768700000|2021-04-30 07:45:00|405.8|403.4|404.72|402.32|405.8|403.4|404.54|402.14|0
1619769000000|2021-04-30 07:50:00|404.9|402.5|405.26|402.86|405.62|403.22|404.9|402.5|0
1619769300000|2021-04-30 07:55:00|405.44|403.04|405.44|403.04|405.8|403.4|404.72|402.32|0
1619769600000|2021-04-30 08:00:00|405.62|403.22|406.7|404.3|406.7|404.3|405.44|403.04|0
1619769900000|2021-04-30 08:05:00|406.88|404.48|409.05|406.65|409.05|406.65|406.52|404.12|0
1619770200000|2021-04-30 08:10:00|408.87|406.47|407.96|405.56|408.87|406.47|407.42|405.02|0
1619770500000|2021-04-30 08:15:00|408.14|405.74|407.42|405.02|409.05|406.65|407.42|405.02|0
1619770800000|2021-04-30 08:20:00|407.24|404.84|406.69|404.29|407.6|405.2|406.69|404.29|0
1619771100000|2021-04-30 08:25:00|406.51|404.11|406.15|403.75|407.06|404.66|405.79|403.39|0
1619771400000|2021-04-30 08:30:00|405.97|403.57|406.15|403.75|406.69|404.29|405.79|403.39|0
1619771700000|2021-04-30 08:35:00|406.33|403.93|407.05|404.65|407.23|404.83|406.15|403.75|0
1619772000000|2021-04-30 08:40:00|407.23|404.83|406.87|404.47|407.23|404.83|406.69|404.29|0
1619772300000|2021-04-30 08:45:00|407.05|404.65|406.87|404.47|407.23|404.83|406.33|403.93|0
1619772600000|2021-04-30 08:50:00|406.69|404.29|406.33|403.93|406.69|404.29|406.15|403.75|0
1619772900000|2021-04-30 08:55:00|406.51|404.11|407.23|404.83|407.41|405.01|406.51|404.11|0
1619773200000|2021-04-30 09:00:00|407.05|404.65|406.5|404.1|407.59|405.19|406.5|404.1|0
1619773500000|2021-04-30 09:05:00|406.69|404.29|405.96|403.56|406.87|404.47|405.6|403.2|0
1619773800000|2021-04-30 09:10:00|406.32|403.92|406.32|403.92|406.68|404.28|405.78|403.38|0
1619774100000|2021-04-30 09:15:00|406.14|403.74|406.5|404.1|406.5|404.1|405.78|403.38|0
1619774400000|2021-04-30 09:20:00|406.68|404.28|405.96|403.56|406.68|404.28|405.96|403.56|0
1619774700000|2021-04-30 09:25:00|405.78|403.38|406.32|403.92|406.5|404.1|405.78|403.38|0
1619775000000|2021-04-30 09:30:00|406.5|404.1|406.14|403.74|406.5|404.1|405.59|403.19|0
1619775300000|2021-04-30 09:35:00|405.95|403.55|407.58|405.18|407.76|405.36|405.95|403.55|0
1619775600000|2021-04-30 09:40:00|407.94|405.54|407.76|405.36|410.12|407.72|407.76|405.36|0
1619775900000|2021-04-30 09:45:00|407.4|405|407.58|405.18|408.3|405.9|407.4|405|0
1619776200000|2021-04-30 09:50:00|407.76|405.36|409.57|407.17|409.75|407.35|407.76|405.36|0
1619776500000|2021-04-30 09:55:00|409.39|406.99|409.75|407.35|410.3|407.9|409.21|406.81|0
1619776800000|2021-04-30 10:00:00|409.93|407.53|411.39|408.99|411.39|408.99|409.75|407.35|0
1619777100000|2021-04-30 10:05:00|411.2|408.8|410.11|407.71|412.48|410.08|409.93|407.53|0
1619777400000|2021-04-30 10:10:00|410.29|407.89|409.93|407.53|410.29|407.89|409.57|407.17|0
1619777700000|2021-04-30 10:15:00|410.11|407.71|410.65|408.25|411.56|409.16|410.11|407.71|0
1619778000000|2021-04-30 10:20:00|410.47|408.07|410.75|408.35|411.2|408.8|410.11|407.71|0
1619778300000|2021-04-30 10:25:00|410.84|408.44|410.47|408.07|411.2|408.8|410.47|408.07|0
1619778600000|2021-04-30 10:30:00|410.29|407.89|410.47|408.07|411.01|408.61|410.11|407.71|0
1619778900000|2021-04-30 10:35:00|410.65|408.25|412.1|409.7|412.65|410.25|410.29|407.89|0
1619779200000|2021-04-30 10:40:00|411.92|409.52|415.45|413.05|416|413.6|411.92|409.52|0
1619779500000|2021-04-30 10:45:00|415.63|413.23|417.09|414.69|417.83|415.43|415.45|413.05|0
1619779800000|2021-04-30 10:50:00|417.28|414.88|418.96|416.56|420.61|418.21|417.28|414.88|0
1619780100000|2021-04-30 10:55:00|418.78|416.38|417.86|415.46|418.78|416.38|417.68|415.28|0
1619780400000|2021-04-30 11:00:00|417.5|415.1|418.41|416.01|419.51|417.11|417.5|415.1|0
1619780700000|2021-04-30 11:05:00|418.59|416.19|417.31|414.91|418.59|416.19|417.13|414.73|0
1619781000000|2021-04-30 11:10:00|417.13|414.73|416.95|414.55|417.31|414.91|416.58|414.18|0
1619781300000|2021-04-30 11:15:00|416.86|414.46|417.13|414.73|417.49|415.09|416.77|414.37|0
1619781600000|2021-04-30 11:20:00|417.31|414.91|418.4|416|418.4|416|416.76|414.36|0
1619781900000|2021-04-30 11:25:00|418.22|415.82|417.13|414.73|418.22|415.82|416.76|414.36|0
1619782200000|2021-04-30 11:30:00|417.31|414.91|415.67|413.27|417.31|414.91|415.3|412.9|0
1619782500000|2021-04-30 11:35:00|415.3|412.9|415.67|413.27|415.85|413.45|415.12|412.72|0
1619782800000|2021-04-30 11:40:00|415.49|413.09|415.48|413.08|415.67|413.27|415.3|412.9|0
1619783100000|2021-04-30 11:45:00|415.3|412.9|415.3|412.9|415.66|413.26|415.12|412.72|0
1619783400000|2021-04-30 11:50:00|415.48|413.08|415.66|413.26|416.39|413.99|415.48|413.08|0
1619783700000|2021-04-30 11:55:00|415.48|413.08|414.75|412.35|415.84|413.44|414.75|412.35|0
1619784000000|2021-04-30 12:00:00|414.93|412.53|415.3|412.9|415.66|413.26|414.57|412.17|0
1619784300000|2021-04-30 12:05:00|415.48|413.08|415.11|412.71|416.39|413.99|415.11|412.71|0
1619784600000|2021-04-30 12:10:00|414.93|412.53|415.66|413.26|415.84|413.44|414.39|411.99|0
1619784900000|2021-04-30 12:15:00|415.84|413.44|415.66|413.26|416.02|413.62|414.75|412.35|0
1619785200000|2021-04-30 12:20:00|415.29|412.89|414.2|411.8|415.48|413.08|414.2|411.8|0
1619785500000|2021-04-30 12:25:00|414.38|411.98|413.84|411.44|414.38|411.98|413.29|410.89|0
1619785800000|2021-04-30 12:30:00|413.66|411.26|417.48|415.08|418.02|415.62|413.66|411.26|0
1619786100000|2021-04-30 12:35:00|417.11|414.71|420.76|418.36|420.76|418.36|416.93|414.53|0
1619786400000|2021-04-30 12:40:00|420.95|418.55|418.39|415.99|421.13|418.73|418.39|415.99|0
1619786700000|2021-04-30 12:45:00|418.57|416.17|417.47|415.07|418.57|416.17|417.29|414.89|0
1619787000000|2021-04-30 12:50:00|417.29|414.89|415.65|413.25|417.29|414.89|415.65|413.25|0
1619787300000|2021-04-30 12:55:00|415.83|413.43|415.1|412.7|416.19|413.79|414.74|412.34|0
1619787600000|2021-04-30 13:00:00|414.92|412.52|416.74|414.34|417.47|415.07|414.92|412.52|0
1619787900000|2021-04-30 13:05:00|416.92|414.52|418.93|416.53|419.29|416.89|416.92|414.52|0
1619788200000|2021-04-30 13:10:00|419.29|416.89|417.28|414.88|419.29|416.89|417.28|414.88|0
1619788500000|2021-04-30 13:15:00|417.47|415.07|417.65|415.25|418.01|415.61|416.92|414.52|0
1619788800000|2021-04-30 13:20:00|417.83|415.43|417.46|415.06|418.74|416.34|417.28|414.88|0
1619789100000|2021-04-30 13:25:00|417.28|414.88|417.01|414.61|417.28|414.88|415.82|413.42|0
1619789400000|2021-04-30 13:30:00|418.56|416.16|415.82|413.42|418.56|416.16|415.28|412.88|0
1619789700000|2021-04-30 13:35:00|415.46|413.06|414.91|412.51|416.55|414.15|414.37|411.97|0
1619790000000|2021-04-30 13:40:00|415.27|412.87|415.09|412.69|415.82|413.42|414.36|411.96|0
1619790300000|2021-04-30 13:45:00|414.91|412.51|412.6|410.2|415.09|412.69|412.37|409.97|0
1619790600000|2021-04-30 13:50:00|412.42|410.02|412.42|410.02|412.78|410.38|410.97|408.57|0
1619790900000|2021-04-30 13:55:00|412.05|409.65|410.78|408.38|412.78|410.38|410.6|408.2|0
1619791200000|2021-04-30 14:00:00|410.6|408.2|411.33|408.93|412.05|409.65|410.42|408.02|0
1619791500000|2021-04-30 14:05:00|411.51|409.11|412.96|410.56|414.77|412.37|411.51|409.11|0
1619791800000|2021-04-30 14:10:00|412.78|410.38|415.68|413.28|415.86|413.46|412.41|410.01|0
1619792100000|2021-04-30 14:15:00|415.5|413.1|415.13|412.73|416.59|414.19|414.59|412.19|0
1619792400000|2021-04-30 14:20:00|414.77|412.37|414.41|412.01|416.41|414.01|414.04|411.64|0
1619792700000|2021-04-30 14:25:00|414.22|411.82|410.78|408.38|414.95|412.55|410.24|407.84|0
1619793000000|2021-04-30 14:30:00|410.96|408.56|412.23|409.83|412.41|410.01|410.6|408.2|0
1619793300000|2021-04-30 14:35:00|412.04|409.64|417.32|414.92|418.23|415.83|411.14|408.74|0
1619793600000|2021-04-30 14:40:00|418.05|415.65|415.13|412.73|418.05|415.65|414.58|412.18|0
1619793900000|2021-04-30 14:45:00|415.49|413.09|416.77|414.37|416.95|414.55|414.95|412.55|0
1619794200000|2021-04-30 14:50:00|417.13|414.73|417.68|415.28|418.59|416.19|416.04|413.64|0
1619794500000|2021-04-30 14:55:00|417.86|415.46|418.04|415.64|419.14|416.74|416.4|414|0
1619794800000|2021-04-30 15:00:00|418.41|416.01|418.59|416.19|420.42|418.02|418.22|415.82|0
1619795100000|2021-04-30 15:05:00|418.95|416.55|419.5|417.1|420.97|418.57|418.04|415.64|0
1619795400000|2021-04-30 15:10:00|420.05|417.65|418.85|416.45|420.78|418.38|416.3|413.9|0
1619795700000|2021-04-30 15:15:00|419.4|417|422.33|419.93|422.51|420.11|419.22|416.82|0
1619796000000|2021-04-30 15:20:00|422.14|419.74|420.31|417.91|422.88|420.48|418.67|416.27|0
1619796300000|2021-04-30 15:25:00|420.5|418.1|422.33|419.93|422.88|420.48|420.5|418.1|0
1619796600000|2021-04-30 15:30:00|422.97|420.57|421.53|419.13|424.65|422.25|421.17|418.77|0
1619796900000|2021-04-30 15:35:00|421.9|419.5|420.25|417.85|422.08|419.68|419.71|417.31|0
1619797200000|2021-04-30 15:40:00|420.44|418.04|420.07|417.67|420.8|418.4|419.52|417.12|0
1619797500000|2021-04-30 15:45:00|420.25|417.85|417.33|414.93|420.43|418.03|416.97|414.57|0
1619797800000|2021-04-30 15:50:00|417.52|415.12|416.97|414.57|418.97|416.57|416.79|414.39|0
1619798100000|2021-04-30 15:55:00|416.79|414.39|417.33|414.93|417.88|415.48|416.6|414.2|0
1619798400000|2021-04-30 16:00:00|417.15|414.75|418.61|416.21|418.79|416.39|416.97|414.57|0
1619798700000|2021-04-30 16:05:00|418.79|416.39|416.78|414.38|418.79|416.39|415.69|413.29|0
1619799000000|2021-04-30 16:10:00|416.96|414.56|416.96|414.56|416.96|414.56|415.87|413.47|0
1619799300000|2021-04-30 16:15:00|417.14|414.74|417.14|414.74|418.24|415.84|416.6|414.2|0
1619799600000|2021-04-30 16:20:00|416.78|414.38|417.51|415.11|417.51|415.11|415.69|413.29|0
1619799900000|2021-04-30 16:25:00|417.32|414.92|417.14|414.74|418.05|415.65|417.14|414.74|0
1619800200000|2021-04-30 16:30:00|417.32|414.92|417.87|415.47|418.6|416.2|416.05|413.65|0
1619800500000|2021-04-30 16:35:00|417.69|415.29|418.78|416.38|419.51|417.11|417.32|414.92|0
1619800800000|2021-04-30 16:40:00|418.87|416.47|418.41|416.01|419.33|416.93|417.68|415.28|0
1619801100000|2021-04-30 16:45:00|418.23|415.83|418.41|416.01|419.32|416.92|417.68|415.28|0
1619801400000|2021-04-30 16:50:00|418.59|416.19|419.69|417.29|419.69|417.29|418.05|415.65|0
1619801700000|2021-04-30 16:55:00|419.51|417.11|418.59|416.19|421.15|418.75|418.41|416.01|0
1619802000000|2021-04-30 17:00:00|418.77|416.37|418.77|416.37|419.5|417.1|418.41|416.01|0
1619802300000|2021-04-30 17:05:00|418.41|416.01|417.31|414.91|419.14|416.74|417.13|414.73|0
1619802600000|2021-04-30 17:10:00|417.5|415.1|419.14|416.74|420.05|417.65|417.5|415.1|0
1619802900000|2021-04-30 17:15:00|418.95|416.55|419.68|417.28|419.87|417.47|418.41|416.01|0
1619803200000|2021-04-30 17:20:00|419.5|417.1|417.67|415.27|419.5|417.1|417.67|415.27|0
1619803500000|2021-04-30 17:25:00|417.86|415.46|416.58|414.18|418.04|415.64|416.58|414.18|0
1619803800000|2021-04-30 17:30:00|416.76|414.36|416.4|414|416.94|414.54|415.49|413.09|0
1619804100000|2021-04-30 17:35:00|416.22|413.82|416.21|413.81|416.94|414.54|416.03|413.63|0
1619804400000|2021-04-30 17:40:00|416.4|414|417.85|415.45|418.4|416|416.21|413.81|0
1619804700000|2021-04-30 17:45:00|418.03|415.63|420.59|418.19|421.5|419.1|418.03|415.63|0
1619805000000|2021-04-30 17:50:00|420.77|418.37|423.89|421.49|424.44|422.04|420.59|418.19|0
1619805300000|2021-04-30 17:55:00|424.07|421.67|424.62|422.22|426.28|423.88|424.07|421.67|0
1619805600000|2021-04-30 18:00:00|424.8|422.4|425.35|422.95|425.72|423.32|422.6|420.2|0
1619805900000|2021-04-30 18:05:00|425.17|422.77|423.52|421.12|425.35|422.95|422.97|420.57|0
1619806200000|2021-04-30 18:10:00|423.7|421.3|422.05|419.65|424.25|421.85|421.5|419.1|0
1619806500000|2021-04-30 18:15:00|422.23|419.83|420.74|418.34|422.6|420.2|420.55|418.15|0
1619806800000|2021-04-30 18:20:00|421.66|419.26|421.84|419.44|422.21|419.81|420.37|417.97|0
1619807100000|2021-04-30 18:25:00|421.29|418.89|419.27|416.87|422.57|420.17|418.54|416.14|0
1619807400000|2021-04-30 18:30:00|419.45|417.05|419.45|417.05|420|417.6|418.9|416.5|0
1619807700000|2021-04-30 18:35:00|419.36|416.96|420|417.6|420|417.6|418.9|416.5|0
1619808000000|2021-04-30 18:40:00|419.82|417.42|417.8|415.4|419.82|417.42|417.62|415.22|0
1619808300000|2021-04-30 18:45:00|418.17|415.77|419.63|417.23|419.81|417.41|418.17|415.77|0
1619808600000|2021-04-30 18:50:00|419.81|417.41|419.08|416.68|420.73|418.33|418.9|416.5|0
1619808900000|2021-04-30 18:55:00|418.9|416.5|420.73|418.33|420.73|418.33|418.17|415.77|0
1619809200000|2021-04-30 19:00:00|420.55|418.15|421.28|418.88|421.65|419.25|417.62|415.22|0
1619809500000|2021-04-30 19:05:00|420.91|418.51|422.56|420.16|423.3|420.9|420.36|417.96|0
1619809800000|2021-04-30 19:10:00|422.93|420.53|422.93|420.53|422.93|420.53|420.91|418.51|0
1619810100000|2021-04-30 19:15:00|423.11|420.71|423.66|421.26|424.22|421.82|422.93|420.53|0
1619810400000|2021-04-30 19:20:00|423.85|421.45|420.17|417.77|423.85|421.45|419.62|417.22|0
1619810700000|2021-04-30 19:25:00|419.99|417.59|417.61|415.21|420.17|417.77|417.43|415.03|0
1619811000000|2021-04-30 19:30:00|417.06|414.66|419.25|416.85|420.17|417.77|417.06|414.66|0
1619811300000|2021-04-30 19:35:00|419.44|417.04|419.44|417.04|419.62|417.22|417.61|415.21|0
1619811600000|2021-04-30 19:40:00|419.99|417.59|423.29|420.89|423.29|420.89|419.8|417.4|0
1619811900000|2021-04-30 19:45:00|423.47|421.07|419.07|416.67|425.68|423.28|419.07|416.67|0
1619812200000|2021-04-30 19:50:00|420.9|418.5|422.55|420.15|422.92|420.52|419.98|417.58|0
1619812500000|2021-04-30 19:55:00|422.18|419.78|418.88|416.48|423.29|420.89|418.88|416.48|0
1619812800000|2021-04-30 20:00:00|416.69|414.29|416.32|413.92|416.87|414.47|415.96|413.56|0
1619813100000|2021-04-30 20:05:00|416.14|413.74|416.5|414.1|416.87|414.47|416.14|413.74|0
1619813400000|2021-04-30 20:10:00|416.32|413.92|415.89|413.49|416.32|413.92|415.41|413.01|0
1620025800000|2021-05-03 07:10:00|407.35|404.95|407.53|405.13|408.07|405.67|407.17|404.77|0
1620026100000|2021-05-03 07:15:00|407.71|405.31|406.26|403.86|407.71|405.31|405.9|403.5|0
1620026400000|2021-05-03 07:20:00|406.08|403.68|402.83|400.43|406.26|403.86|402.83|400.43|0
1620026700000|2021-05-03 07:25:00|402.47|400.07|403.37|400.97|404|401.6|401.75|399.35|0
1620027000000|2021-05-03 07:30:00|403.19|400.79|403.73|401.33|403.91|401.51|402.11|399.71|0
1620027300000|2021-05-03 07:35:00|403.55|401.15|403.54|401.14|403.73|401.33|403|400.6|0
1620027600000|2021-05-03 07:40:00|403.36|400.96|403.18|400.78|403.36|400.96|402.64|400.24|0
1620027900000|2021-05-03 07:45:00|403|400.6|402.64|400.24|403|400.6|402.28|399.88|0
1620028200000|2021-05-03 07:50:00|402.46|400.06|402.82|400.42|403|400.6|402.1|399.7|0
1620028500000|2021-05-03 07:55:00|402.64|400.24|403.18|400.78|403.18|400.78|402.46|400.06|0
1620028800000|2021-05-03 08:00:00|403|400.6|404.08|401.68|404.26|401.86|403|400.6|0
1620029100000|2021-05-03 08:05:00|403.9|401.5|403.72|401.32|403.9|401.5|403.54|401.14|0
1620029400000|2021-05-03 08:10:00|403.81|401.41|404.44|402.04|404.44|402.04|403.54|401.14|0
1620029700000|2021-05-03 08:15:00|404.26|401.86|404.8|402.4|404.98|402.58|404.17|401.77|0
1620030000000|2021-05-03 08:20:00|404.89|402.49|405.7|403.3|405.88|403.48|404.62|402.22|0
1620030300000|2021-05-03 08:25:00|405.79|403.39|405.88|403.48|406.06|403.66|405.7|403.3|0
1620030600000|2021-05-03 08:30:00|406.06|403.66|405.15|402.75|406.06|403.66|405.15|402.75|0
1620030900000|2021-05-03 08:35:00|405.34|402.94|405.52|403.12|405.88|403.48|405.15|402.75|0
1620031200000|2021-05-03 08:40:00|405.51|403.11|405.51|403.11|406.06|403.66|405.51|403.11|0
1620031500000|2021-05-03 08:45:00|405.43|403.03|404.43|402.03|405.51|403.11|403.35|400.95|0
1620031800000|2021-05-03 08:50:00|404.25|401.85|404.79|402.39|405.51|403.11|404.25|401.85|0
1620032100000|2021-05-03 08:55:00|404.97|402.57|405.15|402.75|405.87|403.47|404.61|402.21|0
1620032400000|2021-05-03 09:00:00|404.97|402.57|405.15|402.75|405.33|402.93|404.61|402.21|0
1620032700000|2021-05-03 09:05:00|405.33|402.93|405.33|402.93|405.87|403.47|405.33|402.93|0
1620033000000|2021-05-03 09:10:00|405.15|402.75|405.87|403.47|406.05|403.65|405.15|402.75|0
1620033300000|2021-05-03 09:15:00|406.05|403.65|406.77|404.37|406.77|404.37|406.05|403.65|0
1620033600000|2021-05-03 09:20:00|406.59|404.19|407.13|404.73|407.5|405.1|406.23|403.83|0
1620033900000|2021-05-03 09:25:00|406.95|404.55|409.49|407.09|409.67|407.27|406.95|404.55|0
1620034200000|2021-05-03 09:30:00|409.85|407.45|411.85|409.45|412.4|410|409.85|407.45|0
1620034500000|2021-05-03 09:35:00|412.04|409.64|411.67|409.27|412.4|410|411.31|408.91|0
1620034800000|2021-05-03 09:40:00|411.49|409.09|413.22|410.82|413.31|410.91|411.49|409.09|0
1620035100000|2021-05-03 09:45:00|413.13|410.73|411.67|409.27|413.13|410.73|411.58|409.18|0
1620035400000|2021-05-03 09:50:00|411.85|409.45|411.3|408.9|411.85|409.45|411.22|408.82|0
1620035700000|2021-05-03 09:55:00|411.12|408.72|410.03|407.63|411.3|408.9|410.03|407.63|0
1620036000000|2021-05-03 10:00:00|410.21|407.81|409.67|407.27|410.21|407.81|409.67|407.27|0
1620036300000|2021-05-03 10:05:00|409.85|407.45|410.03|407.63|410.03|407.63|409.67|407.27|0
1620036600000|2021-05-03 10:10:00|409.67|407.27|409.48|407.08|410.21|407.81|409.48|407.08|0
1620036900000|2021-05-03 10:15:00|409.3|406.9|408.21|405.81|409.3|406.9|408.03|405.63|0
1620037200000|2021-05-03 10:20:00|408.03|405.63|407.67|405.27|408.39|405.99|407.13|404.73|0
1620037500000|2021-05-03 10:25:00|407.85|405.45|408.03|405.63|408.21|405.81|407.85|405.45|0
1620037800000|2021-05-03 10:30:00|407.85|405.45|405.68|403.28|407.85|405.45|405.5|403.1|0
1620038100000|2021-05-03 10:35:00|405.5|403.1|403.33|400.93|405.5|403.1|403.15|400.75|0
1620038400000|2021-05-03 10:40:00|403.43|401.03|403.51|401.11|403.87|401.47|402.53|400.13|0
1620038700000|2021-05-03 10:45:00|403.33|400.93|403.87|401.47|404.23|401.83|402.79|400.39|0
1620039000000|2021-05-03 10:50:00|403.69|401.29|404.41|402.01|404.41|402.01|403.69|401.29|0
1620039300000|2021-05-03 10:55:00|404.59|402.19|405.13|402.73|405.31|402.91|404.23|401.83|0
1620039600000|2021-05-03 11:00:00|405.31|402.91|404.23|401.83|405.31|402.91|403.78|401.38|0
1620039900000|2021-05-03 11:05:00|404.41|402.01|404.41|402.01|404.77|402.37|404.23|401.83|0
1620040200000|2021-05-03 11:10:00|404.59|402.19|404.95|402.55|405.31|402.91|404.59|402.19|0
1620040500000|2021-05-03 11:15:00|405.13|402.73|403.68|401.28|405.13|402.73|403.32|400.92|0
1620040800000|2021-05-03 11:20:00|403.5|401.1|403.5|401.1|403.86|401.46|403.14|400.74|0
1620041100000|2021-05-03 11:25:00|403.68|401.28|402.96|400.56|403.86|401.46|402.24|399.84|0
1620041400000|2021-05-03 11:30:00|403.14|400.74|402.6|400.2|403.14|400.74|402.06|399.66|0
1620041700000|2021-05-03 11:35:00|402.42|400.02|402.78|400.38|402.96|400.56|402.24|399.84|0
1620042000000|2021-05-03 11:40:00|402.87|400.47|404.76|402.36|404.94|402.54|402.6|400.2|0
1620042300000|2021-05-03 11:45:00|404.58|402.18|404.4|402|405.03|402.63|403.86|401.46|0
1620042600000|2021-05-03 11:50:00|404.58|402.18|404.04|401.64|404.76|402.36|403.86|401.46|0
1620042900000|2021-05-03 11:55:00|404.22|401.82|404.21|401.81|404.4|402|403.86|401.46|0
1620043200000|2021-05-03 12:00:00|404.03|401.63|404.03|401.63|404.57|402.17|403.85|401.45|0
1620043500000|2021-05-03 12:05:00|404.21|401.81|403.13|400.73|404.21|401.81|402.59|400.19|0
1620043800000|2021-05-03 12:10:00|403.31|400.91|403.13|400.73|403.49|401.09|402.59|400.19|0
1620044100000|2021-05-03 12:15:00|403.31|400.91|403.49|401.09|403.85|401.45|403.13|400.73|0
1620044400000|2021-05-03 12:20:00|403.31|400.91|402.77|400.37|403.31|400.91|402.59|400.19|0
1620044700000|2021-05-03 12:25:00|402.95|400.55|403.85|401.45|404.03|401.63|402.95|400.55|0
1620045000000|2021-05-03 12:30:00|403.67|401.27|403.31|400.91|403.85|401.45|402.77|400.37|0
1620045300000|2021-05-03 12:35:00|403.13|400.73|404.75|402.35|404.93|402.53|403.13|400.73|0
1620045600000|2021-05-03 12:40:00|404.57|402.17|404.2|401.8|405.11|402.71|404.02|401.62|0
1620045900000|2021-05-03 12:45:00|404.02|401.62|404.02|401.62|404.56|402.16|403.84|401.44|0
1620046200000|2021-05-03 12:50:00|403.94|401.54|404.56|402.16|404.56|402.16|403.12|400.72|0
1620046500000|2021-05-03 12:55:00|404.38|401.98|406.55|404.15|406.55|404.15|404.2|401.8|0
1620046800000|2021-05-03 13:00:00|406.73|404.33|405.64|403.24|406.73|404.33|405.28|402.88|0
1620047100000|2021-05-03 13:05:00|405.46|403.06|406|403.6|406.91|404.51|405.46|403.06|0
1620047400000|2021-05-03 13:10:00|405.91|403.51|404.92|402.52|406.18|403.78|404.74|402.34|0
1620047700000|2021-05-03 13:15:00|405.1|402.7|404.74|402.34|405.1|402.7|404.38|401.98|0
1620048000000|2021-05-03 13:20:00|404.92|402.52|404.37|401.97|405.1|402.7|404.01|401.61|0
1620048300000|2021-05-03 13:25:00|404.19|401.79|402.75|400.35|404.19|401.79|402.57|400.17|0
1620048600000|2021-05-03 13:30:00|402.21|399.81|404.19|401.79|405.27|402.87|402.21|399.81|0
1620048900000|2021-05-03 13:35:00|404.01|401.61|407.26|404.86|407.98|405.58|404.01|401.61|0
1620049200000|2021-05-03 13:40:00|407.08|404.68|404.37|401.97|407.26|404.86|403.83|401.43|0
1620049500000|2021-05-03 13:45:00|404.19|401.79|401.85|399.45|406.53|404.13|401.85|399.45|0
1620049800000|2021-05-03 13:50:00|402.03|399.63|400.77|398.37|403.29|400.89|400.05|397.65|0
1620050100000|2021-05-03 13:55:00|400.59|398.19|401.67|399.27|402.57|400.17|399.52|397.12|0
1620050400000|2021-05-03 14:00:00|401.76|399.36|404.72|402.32|406.35|403.95|401.76|399.36|0
1620050700000|2021-05-03 14:05:00|404.9|402.5|403.28|400.88|406.17|403.77|400.59|398.19|0
1620051000000|2021-05-03 14:10:00|402.92|400.52|402.56|400.16|404.18|401.78|401.84|399.44|0
1620051300000|2021-05-03 14:15:00|402.74|400.34|401.12|398.72|402.74|400.34|400.05|397.65|0
1620051600000|2021-05-03 14:20:00|400.76|398.36|402.92|400.52|403.46|401.06|400.41|398.01|0
1620051900000|2021-05-03 14:25:00|403.1|400.7|402.92|400.52|404|401.6|401.12|398.72|0
1620052200000|2021-05-03 14:30:00|402.74|400.34|401.66|399.26|402.92|400.52|400.94|398.54|0
1620052500000|2021-05-03 14:35:00|401.3|398.9|403.63|401.23|403.85|401.45|400.04|397.64|0
1620052800000|2021-05-03 14:40:00|403.45|401.05|403.99|401.59|403.99|401.59|402.2|399.8|0
1620053100000|2021-05-03 14:45:00|404.17|401.77|403.81|401.41|404.53|402.13|402.55|400.15|0
1620053400000|2021-05-03 14:50:00|403.99|401.59|406.88|404.48|408.15|405.75|403.27|400.87|0
1620053700000|2021-05-03 14:55:00|407.06|404.66|407.06|404.66|407.96|405.56|406.7|404.3|0
1620054000000|2021-05-03 15:00:00|406.7|404.3|407.95|405.55|409.41|407.01|406.7|404.3|0
1620054300000|2021-05-03 15:05:00|408.05|405.65|406.5|404.1|409.04|406.64|406.32|403.92|0
1620054600000|2021-05-03 15:10:00|406.69|404.29|409.22|406.82|410.13|407.73|406.5|404.1|0
1620054900000|2021-05-03 15:15:00|409.32|406.92|408.31|405.91|410.13|407.73|407.23|404.83|0
1620055200000|2021-05-03 15:20:00|408.5|406.1|408.5|406.1|409.59|407.19|407.59|405.19|0
1620055500000|2021-05-03 15:25:00|408.68|406.28|410.49|408.09|410.68|408.28|408.5|406.1|0
1620055800000|2021-05-03 15:30:00|410.31|407.91|406.86|404.46|410.86|408.46|406.68|404.28|0
1620056100000|2021-05-03 15:35:00|407.04|404.64|406.68|404.28|407.22|404.82|405.77|403.37|0
1620056400000|2021-05-03 15:40:00|407.04|404.64|405.41|403.01|407.4|405|405.23|402.83|0
1620056700000|2021-05-03 15:45:00|405.23|402.83|406.13|403.73|406.13|403.73|405.05|402.65|0
1620057000000|2021-05-03 15:50:00|406.05|403.65|408.67|406.27|408.85|406.45|405.59|403.19|0
1620057300000|2021-05-03 15:55:00|409.03|406.63|406.31|403.91|409.03|406.63|405.77|403.37|0
1620057600000|2021-05-03 16:00:00|406.13|403.73|406.67|404.27|407.4|405|406.13|403.73|0
1620057900000|2021-05-03 16:05:00|406.59|404.19|407.4|405|407.58|405.18|406.31|403.91|0
1620058200000|2021-05-03 16:10:00|407.58|405.18|407.76|405.36|408.66|406.26|407.03|404.63|0
1620058500000|2021-05-03 16:15:00|407.94|405.54|408.3|405.9|408.4|406|407.58|405.18|0
1620058800000|2021-05-03 16:20:00|408.48|406.08|407.94|405.54|409.39|406.99|407.03|404.63|0
1620059100000|2021-05-03 16:25:00|408.3|405.9|408.84|406.44|409.21|406.81|407.57|405.17|0
1620059400000|2021-05-03 16:30:00|409.02|406.62|408.84|406.44|410.3|407.9|408.66|406.26|0
1620059700000|2021-05-03 16:35:00|408.94|406.54|409.2|406.8|409.93|407.53|408.84|406.44|0
1620060000000|2021-05-03 16:40:00|409.02|406.62|410.02|407.62|410.11|407.71|408.48|406.08|0
1620060300000|2021-05-03 16:45:00|410.11|407.71|410.11|407.71|410.29|407.89|409.02|406.62|0
1620060600000|2021-05-03 16:50:00|409.93|407.53|408.65|406.25|410.66|408.26|408.47|406.07|0
1620060900000|2021-05-03 16:55:00|408.47|406.07|408.65|406.25|409.56|407.16|407.93|405.53|0
1620061200000|2021-05-03 17:00:00|408.57|406.17|408.29|405.89|408.65|406.25|407.56|405.16|0
1620061500000|2021-05-03 17:05:00|408.11|405.71|408.29|405.89|409.01|406.61|407.56|405.16|0
1620061800000|2021-05-03 17:10:00|408.65|406.25|408.47|406.07|409.2|406.8|407.74|405.34|0
1620062100000|2021-05-03 17:15:00|408.56|406.16|408.1|405.7|408.83|406.43|407.47|405.07|0
1620062400000|2021-05-03 17:20:00|407.92|405.52|409.37|406.97|409.37|406.97|407.02|404.62|0
1620062700000|2021-05-03 17:25:00|409.56|407.16|409.37|406.97|409.92|407.52|408.28|405.88|0
1620063000000|2021-05-03 17:30:00|409.55|407.15|409.01|406.61|409.74|407.34|408.83|406.43|0
1620063300000|2021-05-03 17:35:00|408.92|406.52|408.83|406.43|409.73|407.33|408.46|406.06|0
1620063600000|2021-05-03 17:40:00|408.64|406.24|408.28|405.88|409.01|406.61|407.47|405.07|0
1620063900000|2021-05-03 17:45:00|408.46|406.06|407.92|405.52|408.46|406.06|407.37|404.97|0
1620064200000|2021-05-03 17:50:00|408.1|405.7|407.73|405.33|408.73|406.33|407.37|404.97|0
1620064500000|2021-05-03 17:55:00|407.91|405.51|407.91|405.51|408.1|405.7|407.55|405.15|0
1620064800000|2021-05-03 18:00:00|407.55|405.15|407.19|404.79|407.73|405.33|406.64|404.24|0
1620065100000|2021-05-03 18:05:00|407|404.6|407.18|404.78|407.37|404.97|405.92|403.52|0
1620065400000|2021-05-03 18:10:00|407.1|404.7|406.28|403.88|407.18|404.78|406.28|403.88|0
1620065700000|2021-05-03 18:15:00|406.1|403.7|406.28|403.88|406.91|404.51|405.91|403.51|0
1620066000000|2021-05-03 18:20:00|406.1|403.7|406.19|403.79|406.82|404.42|405.73|403.33|0
1620066300000|2021-05-03 18:25:00|406.09|403.69|405.19|402.79|406.09|403.69|404.83|402.43|0
1620066600000|2021-05-03 18:30:00|405.01|402.61|404.1|401.7|405.01|402.61|403.2|400.8|0
1620066900000|2021-05-03 18:35:00|403.92|401.52|404.27|401.87|404.64|402.24|403.91|401.51|0
1620067200000|2021-05-03 18:40:00|404.09|401.69|403.73|401.33|404.27|401.87|403.37|400.97|0
1620067500000|2021-05-03 18:45:00|403.55|401.15|403.55|401.15|403.91|401.51|403.01|400.61|0
1620067800000|2021-05-03 18:50:00|403.46|401.06|402.38|399.98|403.46|401.06|402.38|399.98|0
1620068100000|2021-05-03 18:55:00|402.46|400.06|403.36|400.96|403.91|401.51|402.46|400.06|0
1620068400000|2021-05-03 19:00:00|403.18|400.78|404.81|402.41|404.81|402.41|403.18|400.78|0
1620068700000|2021-05-03 19:05:00|404.63|402.23|404.08|401.68|405.72|403.32|403.54|401.14|0
1620069000000|2021-05-03 19:10:00|404.27|401.87|405.71|403.31|405.89|403.49|404.27|401.87|0
1620069300000|2021-05-03 19:15:00|405.89|403.49|407.34|404.94|407.71|405.31|405.53|403.13|0
1620069600000|2021-05-03 19:20:00|407.53|405.13|406.98|404.58|407.8|405.4|406.8|404.4|0
1620069900000|2021-05-03 19:25:00|407.16|404.76|406.8|404.4|407.71|405.31|406.62|404.22|0
1620070200000|2021-05-03 19:30:00|406.98|404.58|408.07|405.67|408.8|406.4|406.71|404.31|0
1620070500000|2021-05-03 19:35:00|407.89|405.49|408.43|406.03|408.61|406.21|407.34|404.94|0
1620070800000|2021-05-03 19:40:00|408.61|406.21|408.98|406.58|409.52|407.12|408.07|405.67|0
1620071100000|2021-05-03 19:45:00|408.79|406.39|410.25|407.85|410.25|407.85|408.79|406.39|0
1620071400000|2021-05-03 19:50:00|410.16|407.76|411.71|409.31|411.89|409.49|410.07|407.67|0
1620071700000|2021-05-03 19:55:00|411.89|409.49|409.52|407.12|413.54|411.14|409.52|407.12|0
1620072000000|2021-05-03 20:00:00|409.88|407.48|409.7|407.3|410.43|408.03|409.52|407.12|0
1620072300000|2021-05-03 20:05:00|409.88|407.48|410.61|408.21|410.61|408.21|409.88|407.48|0
1620072600000|2021-05-03 20:10:00|410.7|408.3|412.36|409.96|412.71|410.31|410.7|408.3|0
1620072900000|2021-05-03 20:15:00|412.52|409.72|412.17|409.37|412.52|409.72|412.17|409.37|0
1620073200000|2021-05-03 20:20:00|412.23|409.43|412.41|409.61|412.49|409.69|412.12|409.32|0
1620073500000|2021-05-03 20:25:00|412.36|409.56|412.46|409.66|412.57|409.77|412.33|409.53|0
1620073800000|2021-05-03 20:30:00|412.54|409.74|412.18|409.38|412.54|409.74|411.63|408.83|0
1620074100000|2021-05-03 20:35:00|411.99|409.19|412.17|409.37|412.36|409.56|411.81|409.01|0
1620074400000|2021-05-03 20:40:00|411.99|409.19|411.81|409.01|412.17|409.37|411.81|409.01|0
1620074700000|2021-05-03 20:45:00|411.63|408.83|411.44|408.64|411.81|409.01|411.44|408.64|0
1620075000000|2021-05-03 20:50:00|411.62|408.82|411.62|408.82|411.99|409.19|411.44|408.64|0
1620075300000|2021-05-03 20:55:00|411.81|409.01|411.8|409|412.35|409.55|411.26|408.46|0
1620075600000|2021-05-03 21:00:00|411.9|409.1|412.37|409.57|412.37|409.57|411.67|408.87|0
1620075900000|2021-05-03 21:05:00|411.96|409.16|412.12|409.32|413.01|410.21|411.96|409.16|0
1620076200000|2021-05-03 21:10:00|411.96|409.16|412.15|409.35|412.15|409.35|411.96|409.16|0
1620076500000|2021-05-03 21:15:00|412.01|409.21|412.15|409.35|412.15|409.35|411.96|409.16|0
1620076800000|2021-05-03 21:20:00|412.07|409.27|412.04|409.24|412.23|409.43|411.88|409.08|0
1620077100000|2021-05-03 21:25:00|411.91|409.11|412.09|409.29|412.15|409.35|411.91|409.11|0
1620077700000|2021-05-03 21:35:00|412.17|409.37|412.31|409.51|412.31|409.51|412.17|409.37|0
1620078000000|2021-05-03 21:40:00|412.14|409.34|412.14|409.34|412.14|409.34|412.14|409.34|0
1620078300000|2021-05-03 21:45:00|412.31|409.51|412.38|409.58|412.44|409.64|412.3|409.5|0
1620078600000|2021-05-03 21:50:00|412.25|409.45|412.22|409.42|412.3|409.5|412.16|409.36|0
1620078900000|2021-05-03 21:55:00|412.16|409.36|412.11|409.31|412.16|409.36|412.08|409.28|0
1620079200000|2021-05-03 22:00:00|411.42|408.62|411.88|409.08|412.24|409.44|410.6|407.8|0
1620079500000|2021-05-03 22:05:00|411.69|408.89|411.69|408.89|411.88|409.08|411.15|408.35|0
1620079800000|2021-05-03 22:10:00|411.79|408.99|411.69|408.89|412.24|409.44|411.51|408.71|0
1620080100000|2021-05-03 22:15:00|411.51|408.71|411.69|408.89|412.24|409.44|411.51|408.71|0
1620080400000|2021-05-03 22:20:00|411.51|408.71|411.87|409.07|411.87|409.07|411.51|408.71|0
1620080700000|2021-05-03 22:25:00|412.05|409.25|411.87|409.07|412.05|409.25|411.69|408.89|0
1620081000000|2021-05-03 22:30:00|411.69|408.89|411.5|408.7|411.69|408.89|411.32|408.52|0
1620081300000|2021-05-03 22:35:00|411.69|408.89|412.05|409.25|412.23|409.43|411.69|408.89|0
1620081600000|2021-05-03 22:40:00|411.87|409.07|411.87|409.07|412.05|409.25|411.87|409.07|0
1620081900000|2021-05-03 22:45:00|411.68|408.88|411.68|408.88|411.87|409.07|411.68|408.88|0
1620082200000|2021-05-03 22:50:00|411.87|409.07|411.5|408.7|411.87|409.07|411.32|408.52|0
1620082500000|2021-05-03 22:55:00|411.68|408.88|411.86|409.06|411.86|409.06|411.68|408.88|0
1620083100000|2021-05-03 23:05:00|412.04|409.24|412.77|409.97|413.32|410.52|412.04|409.24|0
1620083400000|2021-05-03 23:10:00|412.59|409.79|412.77|409.97|412.96|410.16|412.59|409.79|0
1620083700000|2021-05-03 23:15:00|412.87|410.07|413.14|410.34|413.97|411.17|412.87|410.07|0
1620084000000|2021-05-03 23:20:00|413.32|410.52|414.79|411.99|415.34|412.54|413.32|410.52|0
1620084300000|2021-05-03 23:25:00|414.6|411.8|414.42|411.62|415.15|412.35|414.23|411.43|0
1620084600000|2021-05-03 23:30:00|414.6|411.8|414.42|411.62|415.15|412.35|414.42|411.62|0
1620084900000|2021-05-03 23:35:00|414.51|411.71|413.87|411.07|414.6|411.8|413.87|411.07|0
1620085200000|2021-05-03 23:40:00|414.23|411.43|414.23|411.43|414.23|411.43|414.05|411.25|0
1620085500000|2021-05-03 23:45:00|414.05|411.25|414.41|411.61|414.41|411.61|414.05|411.25|0
1620085800000|2021-05-03 23:50:00|414.23|411.43|414.96|412.16|414.96|412.16|414.23|411.43|0
1620086100000|2021-05-03 23:55:00|414.78|411.98|414.59|411.79|414.96|412.16|414.51|411.71|0
1620086400000|2021-05-04 00:00:00|414.96|412.16|413.86|411.06|414.96|412.16|413.31|410.51|0
1620086700000|2021-05-04 00:05:00|414.04|411.24|415.88|413.08|416.06|413.26|413.86|411.06|0
1620087000000|2021-05-04 00:10:00|415.79|412.99|415.51|412.71|415.88|413.08|415.14|412.34|0
1620087300000|2021-05-04 00:15:00|415.69|412.89|415.69|412.89|415.69|412.89|414.96|412.16|0
1620087600000|2021-05-04 00:20:00|415.51|412.71|416.24|413.44|416.61|413.81|415.51|412.71|0
1620087900000|2021-05-04 00:25:00|416.06|413.26|416.42|413.62|416.61|413.81|416.06|413.26|0
1620088200000|2021-05-04 00:30:00|416.61|413.81|416.42|413.62|416.61|413.81|416.24|413.44|0
1620088500000|2021-05-04 00:35:00|416.6|413.8|415.5|412.7|416.6|413.8|415.32|412.52|0
1620088800000|2021-05-04 00:40:00|415.68|412.88|415.5|412.7|415.87|413.07|415.32|412.52|0
1620089100000|2021-05-04 00:45:00|415.68|412.88|415.32|412.52|415.68|412.88|415.32|412.52|0
1620089400000|2021-05-04 00:50:00|415.5|412.7|415.5|412.7|415.87|413.07|415.31|412.51|0
1620089700000|2021-05-04 00:55:00|415.41|412.61|415.31|412.51|415.68|412.88|415.31|412.51|0
1620090000000|2021-05-04 01:00:00|415.5|412.7|415.86|413.06|416.41|413.61|415.5|412.7|0
1620090300000|2021-05-04 01:05:00|415.96|413.16|416.23|413.43|416.23|413.43|415.68|412.88|0
1620090600000|2021-05-04 01:10:00|416.05|413.25|416.6|413.8|416.96|414.16|416.04|413.24|0
1620090900000|2021-05-04 01:15:00|416.69|413.89|417.7|414.9|417.7|414.9|416.41|413.61|0
1620091200000|2021-05-04 01:20:00|417.61|414.81|419.35|416.55|419.72|416.92|417.51|414.71|0
1620091500000|2021-05-04 01:25:00|419.17|416.37|419.35|416.55|419.72|416.92|419.17|416.37|0
1620091800000|2021-05-04 01:30:00|419.54|416.74|418.43|415.63|419.91|417.11|418.25|415.45|0
1620092100000|2021-05-04 01:35:00|418.61|415.81|418.89|416.09|419.17|416.37|418.43|415.63|0
1620092400000|2021-05-04 01:40:00|418.8|416|419.53|416.73|420.09|417.29|418.8|416|0
1620092700000|2021-05-04 01:45:00|419.9|417.1|419.35|416.55|419.9|417.1|418.98|416.18|0
1620093000000|2021-05-04 01:50:00|419.44|416.64|419.26|416.46|419.53|416.73|418.98|416.18|0
1620093300000|2021-05-04 01:55:00|419.16|416.36|419.72|416.92|419.9|417.1|419.16|416.36|0
1620093600000|2021-05-04 02:00:00|419.9|417.1|419.53|416.73|420.27|417.47|419.16|416.36|0
1620093900000|2021-05-04 02:05:00|419.71|416.91|419.71|416.91|419.9|417.1|419.16|416.36|0
1620094200000|2021-05-04 02:10:00|419.9|417.1|419.9|417.1|419.9|417.1|419.53|416.73|0
1620094500000|2021-05-04 02:15:00|420.08|417.28|419.9|417.1|420.27|417.47|419.9|417.1|0
1620094800000|2021-05-04 02:20:00|419.71|416.91|420.26|417.46|421|418.2|419.71|416.91|0
1620095100000|2021-05-04 02:25:00|420.08|417.28|419.15|416.35|420.26|417.46|418.97|416.17|0
1620095400000|2021-05-04 02:30:00|419.07|416.27|419.15|416.35|419.52|416.72|418.97|416.17|0
1620095700000|2021-05-04 02:35:00|418.97|416.17|419.15|416.35|419.52|416.72|418.97|416.17|0
1620096000000|2021-05-04 02:40:00|418.97|416.17|419.43|416.63|419.52|416.72|418.78|415.98|0
1620096300000|2021-05-04 02:45:00|419.52|416.72|419.15|416.35|419.52|416.72|419.06|416.26|0
1620096600000|2021-05-04 02:50:00|419.06|416.26|418.96|416.16|419.15|416.35|418.96|416.16|0
1620096900000|2021-05-04 02:55:00|418.78|415.98|418.23|415.43|418.96|416.16|418.04|415.24|0
1620097200000|2021-05-04 03:00:00|418.41|415.61|418.78|415.98|419.15|416.35|418.41|415.61|0
1620097500000|2021-05-04 03:05:00|418.59|415.79|418.41|415.61|418.78|415.98|418.22|415.42|0
1620097800000|2021-05-04 03:10:00|418.59|415.79|418.87|416.07|418.96|416.16|418.59|415.79|0
1620098100000|2021-05-04 03:15:00|418.78|415.98|419.7|416.9|419.7|416.9|418.78|415.98|0
1620098400000|2021-05-04 03:20:00|419.88|417.08|419.51|416.71|420.16|417.36|419.33|416.53|0
1620098700000|2021-05-04 03:25:00|419.42|416.62|418.4|415.6|419.51|416.71|418.22|415.42|0
1620099000000|2021-05-04 03:30:00|418.22|415.42|418.22|415.42|418.59|415.79|418.03|415.23|0
1620099300000|2021-05-04 03:35:00|418.4|415.6|418.22|415.42|418.4|415.6|418.03|415.23|0
1620099600000|2021-05-04 03:40:00|418.03|415.23|417.85|415.05|418.03|415.23|417.66|414.86|0
1620099900000|2021-05-04 03:45:00|417.66|414.86|418.4|415.6|418.4|415.6|417.66|414.86|0
1620100200000|2021-05-04 03:50:00|418.21|415.41|418.4|415.6|418.77|415.97|418.21|415.41|0
1620100500000|2021-05-04 03:55:00|418.49|415.69|418.21|415.41|418.58|415.78|418.21|415.41|0
1620100800000|2021-05-04 04:00:00|418.4|415.6|418.03|415.23|418.4|415.6|417.84|415.04|0
1620101100000|2021-05-04 04:05:00|418.21|415.41|418.39|415.59|418.95|416.15|418.03|415.23|0
1620101400000|2021-05-04 04:10:00|418.21|415.41|418.76|415.96|418.76|415.96|418.21|415.41|0
1620101700000|2021-05-04 04:15:00|418.95|416.15|418.94|416.14|418.95|416.15|418.94|416.14|0
1620102000000|2021-05-04 04:20:00|418.76|415.96|418.57|415.77|418.76|415.96|418.57|415.77|0
1620102300000|2021-05-04 04:25:00|418.76|415.96|418.94|416.14|419.13|416.33|418.76|415.96|0
1620102600000|2021-05-04 04:30:00|418.76|415.96|418.02|415.22|418.76|415.96|417.84|415.04|0
1620102900000|2021-05-04 04:35:00|417.83|415.03|418.39|415.59|418.39|415.59|417.83|415.03|0
1620103200000|2021-05-04 04:40:00|418.2|415.4|418.2|415.4|418.39|415.59|418.2|415.4|0
1620103500000|2021-05-04 04:45:00|418.39|415.59|417.83|415.03|418.39|415.59|417.83|415.03|0
1620103800000|2021-05-04 04:50:00|418.02|415.22|418.2|415.4|418.2|415.4|418.01|415.21|0
1620104100000|2021-05-04 04:55:00|418.38|415.58|418.01|415.21|418.38|415.58|417.83|415.03|0
1620104400000|2021-05-04 05:00:00|417.83|415.03|417.83|415.03|418.2|415.4|417.46|414.66|0
1620104700000|2021-05-04 05:05:00|417.64|414.84|417.37|414.57|417.64|414.84|417.09|414.29|0
1620105000000|2021-05-04 05:10:00|417.27|414.47|418.01|415.21|418.38|415.58|417.27|414.47|0
1620105300000|2021-05-04 05:15:00|417.83|415.03|417.46|414.66|418.01|415.21|417.27|414.47|0
1620105600000|2021-05-04 05:20:00|417.64|414.84|417.64|414.84|417.82|415.02|417.27|414.47|0
1620105900000|2021-05-04 05:25:00|417.82|415.02|417.27|414.47|418.01|415.21|417.27|414.47|0
1620106200000|2021-05-04 05:30:00|417.18|414.38|417.82|415.02|417.82|415.02|417.09|414.29|0
1620106500000|2021-05-04 05:35:00|417.73|414.93|417.36|414.56|417.82|415.02|417.27|414.47|0
1620106800000|2021-05-04 05:40:00|417.45|414.65|415.98|413.18|417.45|414.65|415.8|413|0
1620107100000|2021-05-04 05:45:00|415.8|413|415.79|412.99|416.35|413.55|415.79|412.99|0
1620107400000|2021-05-04 05:50:00|415.89|413.09|416.16|413.36|416.16|413.36|415.79|412.99|0
1620107700000|2021-05-04 05:55:00|415.98|413.18|416.16|413.36|416.16|413.36|415.79|412.99|0
1620108000000|2021-05-04 06:00:00|416.34|413.54|415.42|412.62|416.53|413.73|415.24|412.44|0
1620108300000|2021-05-04 06:05:00|415.06|412.26|414.69|411.89|415.24|412.44|414.14|411.34|0
1620108600000|2021-05-04 06:10:00|414.5|411.7|414.87|412.07|415.05|412.25|414.32|411.52|0
1620108900000|2021-05-04 06:15:00|415.05|412.25|415.6|412.8|415.6|412.8|414.87|412.07|0
1620109200000|2021-05-04 06:20:00|415.7|412.9|415.79|412.99|415.97|413.17|415.42|412.62|0
1620109500000|2021-05-04 06:25:00|415.97|413.17|415.6|412.8|415.97|413.17|415.23|412.43|0
1620109800000|2021-05-04 06:30:00|415.42|412.62|415.6|412.8|416.25|413.45|415.42|412.62|0
1620110100000|2021-05-04 06:35:00|415.42|412.62|415.42|412.62|415.42|412.62|415.05|412.25|0
1620110400000|2021-05-04 06:40:00|415.23|412.43|415.23|412.43|415.97|413.17|415.23|412.43|0
1620110700000|2021-05-04 06:45:00|415.33|412.53|415.6|412.8|415.78|412.98|414.86|412.06|0
1620111000000|2021-05-04 06:50:00|415.41|412.61|415.41|412.61|415.6|412.8|415.04|412.24|0
1620111300000|2021-05-04 06:55:00|415.51|412.71|414.68|411.88|415.6|412.8|414.68|411.88|0
1620111600000|2021-05-04 07:00:00|414.86|412.06|412.53|409.73|414.86|412.06|411.98|409.18|0
1620111900000|2021-05-04 07:05:00|412.51|410.11|411.23|408.83|413.43|411.03|411.23|408.83|0
1620112200000|2021-05-04 07:10:00|411.41|409.01|410.13|407.73|411.78|409.38|410.13|407.73|0
1620112500000|2021-05-04 07:15:00|410.31|407.91|410.86|408.46|411.04|408.64|410.13|407.73|0
1620112800000|2021-05-04 07:20:00|410.68|408.28|413.06|410.66|413.06|410.66|410.68|408.28|0
1620113100000|2021-05-04 07:25:00|413.52|411.12|413.61|411.21|415.26|412.86|412.69|410.29|0
1620113400000|2021-05-04 07:30:00|413.79|411.39|415.81|413.41|415.81|413.41|413.61|411.21|0
1620113700000|2021-05-04 07:35:00|415.63|413.23|416.55|414.15|416.92|414.52|415.45|413.05|0
1620114000000|2021-05-04 07:40:00|416.92|414.52|416.92|414.52|418.21|415.81|416.83|414.43|0
1620114300000|2021-05-04 07:45:00|416.73|414.33|416.73|414.33|418.21|415.81|416.55|414.15|0
1620114600000|2021-05-04 07:50:00|416.92|414.52|415.99|413.59|417.1|414.7|415.81|413.41|0
1620114900000|2021-05-04 07:55:00|415.81|413.41|415.81|413.41|416.36|413.96|415.62|413.22|0
1620115200000|2021-05-04 08:00:00|415.99|413.59|415.81|413.41|417.84|415.44|415.26|412.86|0
1620115500000|2021-05-04 08:05:00|415.62|413.22|415.25|412.85|415.99|413.59|414.89|412.49|0
1620115800000|2021-05-04 08:10:00|415.07|412.67|415.44|413.04|415.81|413.41|414.8|412.4|0
1620116100000|2021-05-04 08:15:00|415.62|413.22|414.43|412.03|415.99|413.59|414.33|411.93|0
1620116400000|2021-05-04 08:20:00|414.52|412.12|412.49|410.09|414.7|412.3|412.31|409.91|0
1620116700000|2021-05-04 08:25:00|412.68|410.28|413.41|411.01|413.59|411.19|412.68|410.28|0
1620117000000|2021-05-04 08:30:00|413.23|410.83|414.51|412.11|414.51|412.11|413.23|410.83|0
1620117300000|2021-05-04 08:35:00|414.88|412.48|415.43|413.03|416.91|414.51|414.7|412.3|0
1620117600000|2021-05-04 08:40:00|415.53|413.13|415.61|413.21|416.17|413.77|415.06|412.66|0
1620117900000|2021-05-04 08:45:00|415.43|413.03|415.43|413.03|415.61|413.21|414.69|412.29|0
1620118200000|2021-05-04 08:50:00|415.61|413.21|414.87|412.47|415.61|413.21|414.51|412.11|0
1620118500000|2021-05-04 08:55:00|414.69|412.29|414.69|412.29|415.24|412.84|414.14|411.74|0
1620118800000|2021-05-04 09:00:00|414.87|412.47|415.79|413.39|415.79|413.39|414.51|412.11|0
1620119100000|2021-05-04 09:05:00|415.89|413.49|414.14|411.74|416.35|413.95|414.14|411.74|0
1620119400000|2021-05-04 09:10:00|414.32|411.92|414.87|412.47|414.87|412.47|413.95|411.55|0
1620119700000|2021-05-04 09:15:00|415.15|412.75|415.33|412.93|415.42|413.02|414.69|412.29|0
1620120000000|2021-05-04 09:20:00|415.42|413.02|415.05|412.65|415.61|413.21|414.87|412.47|0
1620120300000|2021-05-04 09:25:00|415.24|412.84|415.33|412.93|415.42|413.02|415.05|412.65|0
1620120600000|2021-05-04 09:30:00|415.23|412.83|413.95|411.55|415.23|412.83|413.4|411|0
1620120900000|2021-05-04 09:35:00|413.76|411.36|413.03|410.63|413.95|411.55|412.84|410.44|0
1620121200000|2021-05-04 09:40:00|412.84|410.44|412.84|410.44|413.39|410.99|412.29|409.89|0
1620121500000|2021-05-04 09:45:00|412.75|410.35|412.47|410.07|413.39|410.99|412.2|409.8|0
1620121800000|2021-05-04 09:50:00|412.29|409.89|411.37|408.97|412.29|409.89|411.19|408.79|0
1620122100000|2021-05-04 09:55:00|411.55|409.15|411.74|409.34|412.02|409.62|411.37|408.97|0
1620122400000|2021-05-04 10:00:00|411.55|409.15|411.55|409.15|411.92|409.52|411.19|408.79|0
1620122700000|2021-05-04 10:05:00|411.37|408.97|411.37|408.97|411.74|409.34|410.82|408.42|0
1620123000000|2021-05-04 10:10:00|411.46|409.06|411|408.6|411.55|409.15|411|408.6|0
1620123300000|2021-05-04 10:15:00|410.82|408.42|411.37|408.97|411.55|409.15|410.27|407.87|0
1620123600000|2021-05-04 10:20:00|411.55|409.15|412.1|409.7|412.46|410.06|411.18|408.78|0
1620123900000|2021-05-04 10:25:00|411.91|409.51|412.28|409.88|412.46|410.06|411.91|409.51|0
1620124200000|2021-05-04 10:30:00|412.1|409.7|411.46|409.06|413.01|410.61|411.36|408.96|0
1620124500000|2021-05-04 10:35:00|411.54|409.14|412.46|410.06|412.46|410.06|410.99|408.59|0
1620124800000|2021-05-04 10:40:00|412.64|410.24|413.38|410.98|413.56|411.16|412.09|409.69|0
1620125100000|2021-05-04 10:45:00|413.19|410.79|413.38|410.98|413.56|411.16|412.83|410.43|0
1620125400000|2021-05-04 10:50:00|413.19|410.79|413.01|410.61|413.56|411.16|412.27|409.87|0
1620125700000|2021-05-04 10:55:00|412.82|410.42|411.91|409.51|412.82|410.42|411.36|408.96|0
1620126000000|2021-05-04 11:00:00|412.09|409.69|410.8|408.4|412.27|409.87|410.8|408.4|0
1620126300000|2021-05-04 11:05:00|410.99|408.59|411.72|409.32|411.72|409.32|410.99|408.59|0
1620126600000|2021-05-04 11:10:00|411.54|409.14|411.9|409.5|412.09|409.69|411.35|408.95|0
1620126900000|2021-05-04 11:15:00|411.72|409.32|412.27|409.87|412.27|409.87|411.17|408.77|0
1620127200000|2021-05-04 11:20:00|412.08|409.68|412.45|410.05|412.63|410.23|411.53|409.13|0
1620127500000|2021-05-04 11:25:00|412.27|409.87|411.71|409.31|412.27|409.87|411.53|409.13|0
1620127800000|2021-05-04 11:30:00|411.9|409.5|414.28|411.88|414.28|411.88|411.9|409.5|0
1620128100000|2021-05-04 11:35:00|414.1|411.7|417.42|415.02|417.6|415.2|414.1|411.7|0
1620128400000|2021-05-04 11:40:00|417.6|415.2|423.66|421.26|426.7|424.3|417.6|415.2|0
1620128700000|2021-05-04 11:45:00|423.95|421.55|426.26|423.86|427.93|425.53|423.95|421.55|0
1620129000000|2021-05-04 11:50:00|426.44|424.04|420.48|418.08|426.63|424.23|420.2|417.8|0
1620129300000|2021-05-04 11:55:00|420.57|418.17|422.04|419.64|422.23|419.83|420.38|417.98|0
1620129600000|2021-05-04 12:00:00|422.23|419.83|422.23|419.83|423.53|421.13|421.86|419.46|0
1620129900000|2021-05-04 12:05:00|422.41|420.01|424.08|421.68|424.27|421.87|422.41|420.01|0
1620130200000|2021-05-04 12:10:00|424.27|421.87|425.52|423.12|427.25|424.85|423.57|421.17|0
1620130500000|2021-05-04 12:15:00|425.89|423.49|425.89|423.49|427.39|424.99|425.06|422.66|0
1620130800000|2021-05-04 12:20:00|425.71|423.31|427.76|425.36|427.95|425.55|425.71|423.31|0
1620131100000|2021-05-04 12:25:00|427.57|425.17|428.13|425.73|430.19|427.79|427.11|424.71|0
1620131400000|2021-05-04 12:30:00|428.5|426.1|424.96|422.56|428.69|426.29|424.96|422.56|0
1620131700000|2021-05-04 12:35:00|424.77|422.37|425.7|423.3|426.26|423.86|424.77|422.37|0
1620132000000|2021-05-04 12:40:00|425.89|423.49|426.45|424.05|427.19|424.79|425.89|423.49|0
1620132300000|2021-05-04 12:45:00|426.82|424.42|426.63|424.23|427.75|425.35|426.26|423.86|0
1620132600000|2021-05-04 12:50:00|426.82|424.42|425.89|423.49|427.94|425.54|425.14|422.74|0
1620132900000|2021-05-04 12:55:00|426.07|423.67|425.88|423.48|426.07|423.67|425.14|422.74|0
1620133200000|2021-05-04 13:00:00|425.51|423.11|426.26|423.86|427.19|424.79|425.32|422.92|0
1620133500000|2021-05-04 13:05:00|426.07|423.67|427.56|425.16|428.68|426.28|425.7|423.3|0
1620133800000|2021-05-04 13:10:00|427.93|425.53|426.21|423.81|428.12|425.72|426.21|423.81|0
1620134100000|2021-05-04 13:15:00|426.02|423.62|427.51|425.11|427.7|425.3|426.02|423.62|0
1620134400000|2021-05-04 13:20:00|427.61|425.21|427.14|424.74|427.7|425.3|426.58|424.18|0
1620134700000|2021-05-04 13:25:00|427.05|424.65|424.52|422.12|427.14|424.74|424.52|422.12|0
1620135000000|2021-05-04 13:30:00|424.71|422.31|423.03|420.63|426.95|424.55|420.81|418.41|0
1620135300000|2021-05-04 13:35:00|423.96|421.56|426.57|424.17|426.57|424.17|423.22|420.82|0
1620135600000|2021-05-04 13:40:00|426.2|423.8|432.95|430.55|432.95|430.55|426.2|423.8|0
1620135900000|2021-05-04 13:45:00|433.32|430.92|437.09|434.69|438.8|436.4|433.13|430.73|0
1620136200000|2021-05-04 13:50:00|436.9|434.5|441.34|438.94|443.18|440.78|436.9|434.5|0
1620136500000|2021-05-04 13:55:00|440.77|438.37|443.97|441.57|444.92|442.52|440.39|437.99|0
1620136800000|2021-05-04 14:00:00|444.16|441.76|446.81|444.41|449.27|446.87|444.16|441.76|0
1620137100000|2021-05-04 14:05:00|447.18|444.78|444.05|441.65|449.71|447.31|443.11|440.71|0
1620137400000|2021-05-04 14:10:00|444.24|441.84|444.24|441.84|448.58|446.18|444.05|441.65|0
1620137700000|2021-05-04 14:15:00|444.62|442.22|441.42|439.02|449.71|447.31|441.42|439.02|0
1620138000000|2021-05-04 14:20:00|441.8|439.4|443.49|441.09|444.05|441.65|441.8|439.4|0
1620138300000|2021-05-04 14:25:00|444.05|441.65|441.79|439.39|444.05|441.65|439.92|437.52|0
1620138600000|2021-05-04 14:30:00|441.98|439.58|447.35|444.95|447.82|445.42|441.98|439.58|0
1620138900000|2021-05-04 14:35:00|447.25|444.85|441.42|439.02|447.44|445.04|441.23|438.83|0
1620139200000|2021-05-04 14:40:00|441.04|438.64|444.8|442.4|444.99|442.59|440.67|438.27|0
1620139500000|2021-05-04 14:45:00|444.99|442.59|447.06|444.66|448.38|445.98|443.67|441.27|0
1620139800000|2021-05-04 14:50:00|447.25|444.85|447.43|445.03|449.52|447.12|447.25|444.85|0
1620140100000|2021-05-04 14:55:00|447.62|445.22|449.7|447.3|449.89|447.49|445.36|442.96|0
1620140400000|2021-05-04 15:00:00|449.89|447.49|448.76|446.36|452.36|449.96|446.3|443.9|0
1620140700000|2021-05-04 15:05:00|448.57|446.17|447.81|445.41|452.92|450.52|447.24|444.84|0
1620141000000|2021-05-04 15:10:00|448|445.6|457.11|454.71|457.11|454.71|447.43|445.03|0
1620141300000|2021-05-04 15:15:00|457.3|454.9|456.92|454.52|459.41|457.01|456.35|453.95|0
1620141600000|2021-05-04 15:20:00|457.11|454.71|460.24|457.84|460.24|457.84|455.52|453.12|0
1620141900000|2021-05-04 15:25:00|460.62|458.22|454.74|452.34|461.38|458.98|454.74|452.34|0
1620142200000|2021-05-04 15:30:00|454.93|452.53|454.55|452.15|455.5|453.1|450|447.6|0
1620142500000|2021-05-04 15:35:00|454.74|452.34|453.61|451.21|455.5|453.1|452.09|449.69|0
1620142800000|2021-05-04 15:40:00|453.79|451.39|455.5|453.1|457.02|454.62|453.79|451.39|0
1620143100000|2021-05-04 15:45:00|455.22|452.82|457.2|454.8|458.53|456.13|454.93|452.53|0
1620143400000|2021-05-04 15:50:00|457.77|455.37|461.01|458.61|461.77|459.37|457.77|455.37|0
1620143700000|2021-05-04 15:55:00|460.82|458.42|460.05|457.65|463.49|461.09|459.67|457.27|0
1620144000000|2021-05-04 16:00:00|460.62|458.22|456.06|453.66|461.2|458.8|455.49|453.09|0
1620144300000|2021-05-04 16:05:00|456.25|453.85|454.17|451.77|457.39|454.99|453.22|450.82|0
1620144600000|2021-05-04 16:10:00|454.36|451.96|450.77|448.37|454.36|451.96|449.82|447.42|0
1620144900000|2021-05-04 16:15:00|450.58|448.18|449.55|447.15|452.27|449.87|449.37|446.97|0
1620145200000|2021-05-04 16:20:00|449.37|446.97|451.44|449.04|451.44|449.04|448.61|446.21|0
1620145500000|2021-05-04 16:25:00|451.25|448.85|448.99|446.59|451.63|449.23|448.99|446.59|0
1620145800000|2021-05-04 16:30:00|449.17|446.77|452.39|449.99|453.15|450.75|449.17|446.77|0
1620146100000|2021-05-04 16:35:00|452.2|449.8|452.2|449.8|452.96|450.56|450.12|447.72|0
1620146400000|2021-05-04 16:40:00|452.39|449.99|454.28|451.88|454.66|452.26|452.39|449.99|0
1620146700000|2021-05-04 16:45:00|453.9|451.5|453.9|451.5|455.52|453.12|452.95|450.55|0
1620147000000|2021-05-04 16:50:00|454.09|451.69|452.95|450.55|454.09|451.69|451.44|449.04|0
1620147300000|2021-05-04 16:55:00|453.33|450.93|454.09|451.69|454.28|451.88|452.19|449.79|0
1620147600000|2021-05-04 17:00:00|454.47|452.07|450.11|447.71|455.42|453.02|449.73|447.33|0
1620147900000|2021-05-04 17:05:00|450.3|447.9|450.11|447.71|453.14|450.74|449.35|446.95|0
1620148200000|2021-05-04 17:10:00|450.02|447.62|447.84|445.44|451.05|448.65|447.84|445.44|0
1620148500000|2021-05-04 17:15:00|448.03|445.63|448.97|446.57|449.73|447.33|446.9|444.5|0
1620148800000|2021-05-04 17:20:00|448.78|446.38|448.03|445.63|449.35|446.95|446.9|444.5|0
1620149100000|2021-05-04 17:25:00|448.22|445.82|447.27|444.87|448.41|446.01|445.58|443.18|0
1620149400000|2021-05-04 17:30:00|447.46|445.06|445.31|442.91|448.4|446|445.12|442.72|0
1620149700000|2021-05-04 17:35:00|445.12|442.72|445.31|442.91|445.87|443.47|444.18|441.78|0
1620150000000|2021-05-04 17:40:00|445.12|442.72|447.19|444.79|447.95|445.55|445.12|442.72|0
1620150300000|2021-05-04 17:45:00|447.57|445.17|447.76|445.36|449.84|447.44|446.06|443.66|0
1620150600000|2021-05-04 17:50:00|447.95|445.55|449.46|447.06|450.03|447.63|447.76|445.36|0
1620150900000|2021-05-04 17:55:00|449.65|447.25|447.57|445.17|450.03|447.63|446.81|444.41|0
1620151200000|2021-05-04 18:00:00|447.76|445.36|447.38|444.98|449.84|447.44|447.38|444.98|0
1620151500000|2021-05-04 18:05:00|447.19|444.79|446.05|443.65|448.13|445.73|445.3|442.9|0
1620151800000|2021-05-04 18:10:00|445.68|443.28|442.66|440.26|447.19|444.79|442.1|439.7|0
1620152100000|2021-05-04 18:15:00|441.91|439.51|443.98|441.58|444.54|442.14|441.91|439.51|0
1620152400000|2021-05-04 18:20:00|444.17|441.77|445.48|443.08|446.24|443.84|443.41|441.01|0
1620152700000|2021-05-04 18:25:00|445.29|442.89|446.05|443.65|447.56|445.16|444.92|442.52|0
1620153000000|2021-05-04 18:30:00|445.86|443.46|444.54|442.14|446.43|444.03|443.97|441.57|0
1620153300000|2021-05-04 18:35:00|444.35|441.95|444.35|441.95|444.73|442.33|443.41|441.01|0
1620153600000|2021-05-04 18:40:00|444.16|441.76|443.03|440.63|445.48|443.08|442.65|440.25|0
1620153900000|2021-05-04 18:45:00|443.22|440.82|441.9|439.5|443.22|440.82|441.34|438.94|0
1620154200000|2021-05-04 18:50:00|441.71|439.31|442.46|440.06|442.46|440.06|440.96|438.56|0
1620154500000|2021-05-04 18:55:00|442.28|439.88|443.76|441.36|444.17|441.77|439.83|437.43|0
1620154800000|2021-05-04 19:00:00|443.58|441.18|442.82|440.42|446.78|444.38|441.88|439.48|0
1620155100000|2021-05-04 19:05:00|443.01|440.61|445.83|443.43|447.15|444.75|442.82|440.42|0
1620155400000|2021-05-04 19:10:00|445.64|443.24|446.59|444.19|446.96|444.56|443.76|441.36|0
1620155700000|2021-05-04 19:15:00|446.96|444.56|446.02|443.62|447.15|444.75|444.89|442.49|0
1620156000000|2021-05-04 19:20:00|445.83|443.43|446.96|444.56|447.15|444.75|445.17|442.77|0
1620156300000|2021-05-04 19:25:00|447.15|444.75|445.07|442.67|448.09|445.69|444.7|442.3|0
1620156600000|2021-05-04 19:30:00|445.26|442.86|443.43|441.03|447.37|444.97|443.43|441.03|0
1620156900000|2021-05-04 19:35:00|443.24|440.84|442.22|439.82|443.8|441.4|441|438.6|0
1620157200000|2021-05-04 19:40:00|442.12|439.72|445.67|443.27|445.86|443.46|442.12|439.72|0
1620157500000|2021-05-04 19:45:00|445.86|443.46|445.3|442.9|446.99|444.59|444.55|442.15|0
1620157800000|2021-05-04 19:50:00|443.8|441.4|441.56|439.16|443.8|441.4|440.06|437.66|0
1620158100000|2021-05-04 19:55:00|441.37|438.97|434.02|431.62|441.56|439.16|434.02|431.62|0
1620158400000|2021-05-04 20:00:00|433.65|431.25|432.55|430.15|436.05|433.65|432.55|430.15|0
1620158700000|2021-05-04 20:05:00|432.36|429.96|434.59|432.19|434.59|432.19|432.36|429.96|0
1620159000000|2021-05-04 20:10:00|434.78|432.38|434.5|432.1|434.78|432.38|433.85|431.45|0
1620159300000|2021-05-04 20:15:00|434.56|431.76|434.78|431.98|434.78|431.98|434.51|431.71|0
1620159600000|2021-05-04 20:20:00|434.69|431.89|434.45|431.65|434.72|431.92|434.45|431.65|0
1620159900000|2021-05-04 20:25:00|434.42|431.62|434.29|431.49|434.42|431.62|434.23|431.43|0
1620160200000|2021-05-04 20:30:00|434.51|431.71|434.32|431.52|435.82|433.02|433.77|430.97|0
1620160500000|2021-05-04 20:35:00|434.14|431.34|433.95|431.15|434.51|431.71|433.76|430.96|0
1620160800000|2021-05-04 20:40:00|433.76|430.96|433.76|430.96|433.95|431.15|433.39|430.59|0
1620161100000|2021-05-04 20:45:00|433.95|431.15|433.76|430.96|433.95|431.15|433.58|430.78|0
1620161400000|2021-05-04 20:50:00|433.95|431.15|433.39|430.59|433.95|431.15|433.39|430.59|0
1620161700000|2021-05-04 20:55:00|433.2|430.4|432.83|430.03|433.57|430.77|432.83|430.03|0
1620162000000|2021-05-04 21:00:00|432.86|430.06|432.75|429.95|432.94|430.14|432.4|429.6|0
1620162300000|2021-05-04 21:05:00|432.81|430.01|432.75|429.95|432.83|430.03|432.64|429.84|0
1620162600000|2021-05-04 21:10:00|432.78|429.98|432.86|430.06|432.86|430.06|432.75|429.95|0
1620162900000|2021-05-04 21:15:00|432.83|430.03|432.85|430.05|432.85|430.05|432.75|429.95|0
1620163200000|2021-05-04 21:20:00|432.88|430.08|432.91|430.11|432.91|430.11|432.8|430|0
1620163500000|2021-05-04 21:25:00|432.88|430.08|432.91|430.11|432.91|430.11|432.83|430.03|0
1620163800000|2021-05-04 21:30:00|432.78|429.98|432.78|429.98|432.78|429.98|432.58|429.78|0
1620164100000|2021-05-04 21:35:00|432.8|430|432.15|429.35|432.85|430.05|432.15|429.35|0
1620164400000|2021-05-04 21:40:00|432.07|429.27|432.45|429.65|432.91|430.11|432.07|429.27|0
1620164700000|2021-05-04 21:45:00|432.42|429.62|432.3|429.5|432.42|429.62|432.26|429.46|0
1620165000000|2021-05-04 21:50:00|432.33|429.53|432.33|429.53|432.47|429.67|432.21|429.41|0
1620165300000|2021-05-04 21:55:00|432.29|429.49|432.26|429.46|432.61|429.81|432.21|429.41|0
1620165600000|2021-05-04 22:00:00|432.63|429.83|433.46|430.66|434.02|431.22|431.79|428.99|0
1620165900000|2021-05-04 22:05:00|433.56|430.76|434.21|431.41|434.95|432.15|433.37|430.57|0
1620166200000|2021-05-04 22:10:00|433.83|431.03|434.02|431.22|434.2|431.4|433.65|430.85|0
1620166500000|2021-05-04 22:15:00|434.2|431.4|433.46|430.66|434.2|431.4|433.27|430.47|0
1620166800000|2021-05-04 22:20:00|433.27|430.47|434.02|431.22|434.02|431.22|433.27|430.47|0
1620167100000|2021-05-04 22:25:00|433.83|431.03|433.83|431.03|434.2|431.4|433.83|431.03|0
1620167400000|2021-05-04 22:30:00|434.01|431.21|434.57|431.77|434.57|431.77|433.83|431.03|0
1620167700000|2021-05-04 22:35:00|434.39|431.59|433.83|431.03|434.95|432.15|433.83|431.03|0
1620168000000|2021-05-04 22:40:00|434.01|431.21|432.71|429.91|434.2|431.4|432.52|429.72|0
1620168300000|2021-05-04 22:45:00|432.52|429.72|433.08|430.28|433.08|430.28|432.33|429.53|0
1620168600000|2021-05-04 22:50:00|432.89|430.09|432.7|429.9|433.26|430.46|432.7|429.9|0
1620168900000|2021-05-04 22:55:00|432.52|429.72|433.26|430.46|433.64|430.84|432.52|429.72|0
1620169200000|2021-05-04 23:00:00|433.08|430.28|434.01|431.21|434.01|431.21|432.89|430.09|0
1620169500000|2021-05-04 23:05:00|433.82|431.02|432.89|430.09|433.82|431.02|432.89|430.09|0
1620169800000|2021-05-04 23:10:00|433.26|430.46|433.07|430.27|433.45|430.65|432.51|429.71|0
1620170100000|2021-05-04 23:15:00|432.89|430.09|433.26|430.46|433.44|430.64|432.7|429.9|0
1620170400000|2021-05-04 23:20:00|433.44|430.64|433.07|430.27|433.44|430.64|432.88|430.08|0
1620170700000|2021-05-04 23:25:00|433.26|430.46|434|431.2|434|431.2|433.26|430.46|0
1620171000000|2021-05-04 23:30:00|433.81|431.01|433.44|430.64|433.81|431.01|433.25|430.45|0
1620171300000|2021-05-04 23:35:00|433.63|430.83|434|431.2|434|431.2|433.63|430.83|0
1620171600000|2021-05-04 23:40:00|433.81|431.01|433.07|430.27|433.81|431.01|432.88|430.08|0
1620171900000|2021-05-04 23:45:00|433.06|430.26|433.06|430.26|433.25|430.45|432.88|430.08|0
1620172200000|2021-05-04 23:50:00|433.25|430.45|433.06|430.26|433.25|430.45|432.5|429.7|0
1620172500000|2021-05-04 23:55:00|432.88|430.08|431.76|428.96|432.88|430.08|431.76|428.96|0
1620172800000|2021-05-05 00:00:00|431.57|428.77|430.46|427.66|432.13|429.33|430|427.2|0
1620173100000|2021-05-05 00:05:00|430.27|427.47|431.2|428.4|431.2|428.4|430.09|427.29|0
1620173400000|2021-05-05 00:10:00|431.01|428.21|430.08|427.28|431.01|428.21|429.9|427.1|0
1620173700000|2021-05-05 00:15:00|429.9|427.1|429.16|426.36|430.08|427.28|428.97|426.17|0
1620174000000|2021-05-05 00:20:00|429.34|426.54|429.34|426.54|429.71|426.91|429.16|426.36|0
1620174300000|2021-05-05 00:25:00|429.15|426.35|429.15|426.35|429.34|426.54|428.78|425.98|0
1620174600000|2021-05-05 00:30:00|428.97|426.17|428.6|425.8|429.15|426.35|428.6|425.8|0
1620174900000|2021-05-05 00:35:00|428.23|425.43|428.23|425.43|428.41|425.61|427.67|424.87|0
1620175200000|2021-05-05 00:40:00|428.41|425.61|428.22|425.42|429.15|426.35|428.22|425.42|0
1620175500000|2021-05-05 00:45:00|428.04|425.24|427.67|424.87|428.04|425.24|427.67|424.87|0
1620175800000|2021-05-05 00:50:00|427.48|424.68|426.19|423.39|427.67|424.87|426.19|423.39|0
1620176100000|2021-05-05 00:55:00|426|423.2|426.74|423.94|426.74|423.94|425.82|423.02|0
1620176400000|2021-05-05 01:00:00|426.56|423.76|426.92|424.12|427.11|424.31|426.19|423.39|0
1620176700000|2021-05-05 01:05:00|427.02|424.22|426.74|423.94|427.11|424.31|426.55|423.75|0
1620177000000|2021-05-05 01:10:00|426.65|423.85|426.55|423.75|426.92|424.12|426.37|423.57|0
1620177300000|2021-05-05 01:15:00|426.37|423.57|426.37|423.57|426.92|424.12|426.37|423.57|0
1620177600000|2021-05-05 01:20:00|426.55|423.75|426.37|423.57|426.74|423.94|426.37|423.57|0
1620177900000|2021-05-05 01:25:00|426.18|423.38|426.55|423.75|426.73|423.93|426.18|423.38|0
1620178200000|2021-05-05 01:30:00|426.64|423.84|426.92|424.12|427.29|424.49|426.64|423.84|0
1620178500000|2021-05-05 01:35:00|427.1|424.3|427.47|424.67|427.66|424.86|426.55|423.75|0
1620178800000|2021-05-05 01:40:00|427.29|424.49|425.99|423.19|427.47|424.67|425.99|423.19|0
1620179100000|2021-05-05 01:45:00|425.81|423.01|425.81|423.01|425.81|423.01|425.07|422.27|0
1620179400000|2021-05-05 01:50:00|425.62|422.82|422.86|420.06|425.62|422.82|422.67|419.87|0
1620179700000|2021-05-05 01:55:00|422.77|419.97|422.67|419.87|422.86|420.06|422.3|419.5|0
1620180000000|2021-05-05 02:00:00|422.86|420.06|423.04|420.24|423.22|420.42|422.3|419.5|0
1620180300000|2021-05-05 02:05:00|423.22|420.42|423.4|420.6|423.41|420.61|422.85|420.05|0
1620180600000|2021-05-05 02:10:00|423.22|420.42|423.04|420.24|423.4|420.6|423.04|420.24|0
1620180900000|2021-05-05 02:15:00|422.95|420.15|423.22|420.42|423.4|420.6|422.48|419.68|0
1620181200000|2021-05-05 02:20:00|423.13|420.33|423.77|420.97|423.95|421.15|423.13|420.33|0
1620181500000|2021-05-05 02:25:00|423.68|420.88|424.5|421.7|424.5|421.7|423.58|420.78|0
1620181800000|2021-05-05 02:30:00|424.32|421.52|423.95|421.15|424.5|421.7|423.58|420.78|0
1620182100000|2021-05-05 02:35:00|424.05|421.25|424.32|421.52|424.5|421.7|423.77|420.97|0
1620182400000|2021-05-05 02:40:00|424.5|421.7|424.87|422.07|424.87|422.07|423.95|421.15|0
1620182700000|2021-05-05 02:45:00|424.78|421.98|424.68|421.88|424.87|422.07|424.41|421.61|0
1620183000000|2021-05-05 02:50:00|424.5|421.7|423.21|420.41|424.5|421.7|423.03|420.23|0
1620183300000|2021-05-05 02:55:00|423.31|420.51|423.39|420.59|423.76|420.96|423.21|420.41|0
1620183600000|2021-05-05 03:00:00|423.58|420.78|423.76|420.96|423.94|421.14|423.21|420.41|0
1620183900000|2021-05-05 03:05:00|423.86|421.06|423.76|420.96|424.13|421.33|423.21|420.41|0
1620184200000|2021-05-05 03:10:00|423.85|421.05|423.76|420.96|423.85|421.05|423.39|420.59|0
1620184500000|2021-05-05 03:15:00|423.57|420.77|423.76|420.96|423.94|421.14|423.57|420.77|0
1620184800000|2021-05-05 03:20:00|423.57|420.77|423.39|420.59|423.94|421.14|423.39|420.59|0
1620185100000|2021-05-05 03:25:00|423.3|420.5|423.39|420.59|423.39|420.59|423.02|420.22|0
1620185400000|2021-05-05 03:30:00|423.2|420.4|423.38|420.58|423.39|420.59|423.02|420.22|0
1620185700000|2021-05-05 03:35:00|423.3|420.5|422.3|419.5|423.3|420.5|422.3|419.5|0
1620186000000|2021-05-05 03:40:00|422.11|419.31|422.48|419.68|422.48|419.68|422.11|419.31|0
1620186300000|2021-05-05 03:45:00|422.58|419.78|422.66|419.86|422.66|419.86|422.29|419.49|0
1620186600000|2021-05-05 03:50:00|422.85|420.05|423.03|420.23|423.03|420.23|422.66|419.86|0
1620186900000|2021-05-05 03:55:00|422.85|420.05|423.03|420.23|423.4|420.6|422.84|420.04|0
1620187200000|2021-05-05 04:00:00|423.12|420.32|423.58|420.78|423.76|420.96|422.84|420.04|0
1620187500000|2021-05-05 04:05:00|423.76|420.96|423.21|420.41|423.76|420.96|423.21|420.41|0
1620187800000|2021-05-05 04:10:00|423.39|420.59|423.21|420.41|423.39|420.59|423.02|420.22|0
1620188100000|2021-05-05 04:15:00|423.39|420.59|423.39|420.59|423.39|420.59|423.21|420.41|0
1620188400000|2021-05-05 04:20:00|423.58|420.78|423.58|420.78|423.76|420.96|423.58|420.78|0
1620188700000|2021-05-05 04:25:00|423.39|420.59|423.39|420.59|423.57|420.77|423.21|420.41|0
1620189000000|2021-05-05 04:30:00|423.21|420.41|423.02|420.22|423.39|420.59|422.84|420.04|0
1620189300000|2021-05-05 04:35:00|422.84|420.04|423.2|420.4|423.2|420.4|422.84|420.04|0
1620189600000|2021-05-05 04:40:00|423.02|420.22|423.02|420.22|423.2|420.4|422.83|420.03|0
1620189900000|2021-05-05 04:45:00|422.83|420.03|423.57|420.77|423.57|420.77|422.65|419.85|0
1620190200000|2021-05-05 04:50:00|423.75|420.95|423.02|420.22|423.75|420.95|423.02|420.22|0
1620190500000|2021-05-05 04:55:00|423.01|420.21|423.01|420.21|423.2|420.4|423.01|420.21|0
1620190800000|2021-05-05 05:00:00|422.93|420.13|423.38|420.58|423.38|420.58|422.64|419.84|0
1620191100000|2021-05-05 05:05:00|423.57|420.77|425.23|422.43|425.23|422.43|423.57|420.77|0
1620191400000|2021-05-05 05:10:00|425.04|422.24|426.33|423.53|426.7|423.9|424.67|421.87|0
1620191700000|2021-05-05 05:15:00|426.52|423.72|428.19|425.39|428.19|425.39|426.33|423.53|0
1620192000000|2021-05-05 05:20:00|428|425.2|428.93|426.13|429.3|426.5|428|425.2|0
1620192300000|2021-05-05 05:25:00|429.11|426.31|428.55|425.75|429.48|426.68|428.37|425.57|0
1620192600000|2021-05-05 05:30:00|428.37|425.57|427.81|425.01|428.93|426.13|427.63|424.83|0
1620192900000|2021-05-05 05:35:00|427.63|424.83|427.62|424.82|427.81|425.01|427.44|424.64|0
1620193200000|2021-05-05 05:40:00|427.44|424.64|427.44|424.64|428.18|425.38|427.25|424.45|0
1620193500000|2021-05-05 05:45:00|427.62|424.82|427.25|424.45|427.62|424.82|427.25|424.45|0
1620193800000|2021-05-05 05:50:00|427.44|424.64|427.07|424.27|427.44|424.64|426.7|423.9|0
1620194100000|2021-05-05 05:55:00|427.25|424.45|425.77|422.97|427.25|424.45|425.58|422.78|0
1620194400000|2021-05-05 06:00:00|425.58|422.78|424.66|421.86|425.58|422.78|423.92|421.12|0
1620194700000|2021-05-05 06:05:00|424.47|421.67|425.03|422.23|425.21|422.41|424.1|421.3|0
1620195000000|2021-05-05 06:10:00|425.12|422.32|425.95|423.15|425.95|423.15|424.66|421.86|0
1620195300000|2021-05-05 06:15:00|426.13|423.33|427.06|424.26|427.06|424.26|425.95|423.15|0
1620195600000|2021-05-05 06:20:00|427.24|424.44|426.69|423.89|427.43|424.63|426.69|423.89|0
1620195900000|2021-05-05 06:25:00|426.6|423.8|427.8|425|427.8|425|426.23|423.43|0
1620196200000|2021-05-05 06:30:00|427.98|425.18|426.69|423.89|428.54|425.74|426.5|423.7|0
1620196500000|2021-05-05 06:35:00|426.87|424.07|426.68|423.88|427.24|424.44|426.5|423.7|0
1620196800000|2021-05-05 06:40:00|426.5|423.7|426.31|423.51|427.15|424.35|425.94|423.14|0
1620197100000|2021-05-05 06:45:00|426.13|423.33|427.05|424.25|427.61|424.81|425.57|422.77|0
1620197400000|2021-05-05 06:50:00|427.24|424.44|426.68|423.88|427.24|424.44|426.5|423.7|0
1620197700000|2021-05-05 06:55:00|426.87|424.07|427.52|424.72|428.35|425.55|426.12|423.32|0
1620198000000|2021-05-05 07:00:00|427.42|424.62|427.42|424.62|427.79|424.99|425.94|423.14|0
1620198300000|2021-05-05 07:05:00|426.66|424.26|425.92|423.52|428.15|425.75|425.92|423.52|0
1620198600000|2021-05-05 07:10:00|426.11|423.71|423.22|420.82|426.48|424.08|422.67|420.27|0
1620198900000|2021-05-05 07:15:00|423.31|420.91|424.43|422.03|424.8|422.4|422.57|420.17|0
1620199200000|2021-05-05 07:20:00|424.61|422.21|422.38|419.98|424.8|422.4|422.19|419.79|0
1620199500000|2021-05-05 07:25:00|422.57|420.17|422.56|420.16|423.12|420.72|421.64|419.24|0
1620199800000|2021-05-05 07:30:00|422.38|419.98|420.89|418.49|422.38|419.98|420.52|418.12|0
1620200100000|2021-05-05 07:35:00|420.71|418.31|420.52|418.12|421.45|419.05|420.34|417.94|0
1620200400000|2021-05-05 07:40:00|420.43|418.03|420.89|418.49|420.89|418.49|420.15|417.75|0
1620200700000|2021-05-05 07:45:00|420.71|418.31|420.62|418.22|421.26|418.86|420.34|417.94|0
1620201000000|2021-05-05 07:50:00|420.52|418.12|419.59|417.19|420.52|418.12|419.04|416.64|0
1620201300000|2021-05-05 07:55:00|419.78|417.38|420.7|418.3|420.89|418.49|419.22|416.82|0
1620201600000|2021-05-05 08:00:00|420.52|418.12|421.81|419.41|422|419.6|419.59|417.19|0
1620201900000|2021-05-05 08:05:00|422|419.6|421.81|419.41|422.19|419.79|421.26|418.86|0
1620202200000|2021-05-05 08:10:00|421.63|419.23|421.44|419.04|421.63|419.23|420.33|417.93|0
1620202500000|2021-05-05 08:15:00|421.26|418.86|420.51|418.11|421.26|418.86|420.14|417.74|0
1620202800000|2021-05-05 08:20:00|420.33|417.93|419.59|417.19|420.33|417.93|419.4|417|0
1620203100000|2021-05-05 08:25:00|419.4|417|417.92|415.52|419.4|417|417.74|415.34|0
1620203400000|2021-05-05 08:30:00|418.11|415.71|417.18|414.78|418.11|415.71|417|414.6|0
1620203700000|2021-05-05 08:35:00|417.28|414.88|418.5|416.1|418.5|416.1|417.28|414.88|0
1620204000000|2021-05-05 08:40:00|418.6|416.2|420.16|417.76|420.34|417.94|418.6|416.2|0
1620204300000|2021-05-05 08:45:00|419.97|417.57|419.24|416.84|419.97|417.57|419.05|416.65|0
1620204600000|2021-05-05 08:50:00|419.15|416.75|419.6|417.2|419.79|417.39|418.87|416.47|0
1620204900000|2021-05-05 08:55:00|419.42|417.02|419.97|417.57|419.97|417.57|419.05|416.65|0
1620205200000|2021-05-05 09:00:00|420.07|417.67|419.23|416.83|420.07|417.67|419.23|416.83|0
1620205500000|2021-05-05 09:05:00|419.33|416.93|419.05|416.65|419.6|417.2|418.86|416.46|0
1620205800000|2021-05-05 09:10:00|418.96|416.56|419.04|416.64|419.6|417.2|418.86|416.46|0
1620206100000|2021-05-05 09:15:00|418.86|416.46|418.12|415.72|418.86|416.46|417.75|415.35|0
1620206400000|2021-05-05 09:20:00|418.03|415.63|417.57|415.17|418.12|415.72|417.57|415.17|0
1620206700000|2021-05-05 09:25:00|417.38|414.98|419.04|416.64|419.23|416.83|417.38|414.98|0
1620207000000|2021-05-05 09:30:00|418.67|416.27|418.12|415.72|418.86|416.46|418.12|415.72|0
1620207300000|2021-05-05 09:35:00|418.3|415.9|418.9|416.5|418.9|416.5|417.42|415.02|0
1620207600000|2021-05-05 09:40:00|418.71|416.31|421.38|418.98|422.53|420.13|418.71|416.31|0
1620207900000|2021-05-05 09:45:00|421.29|418.89|421.57|419.17|421.57|419.17|421.01|418.61|0
1620208200000|2021-05-05 09:50:00|421.38|418.98|421.01|418.61|421.38|418.98|421.01|418.61|0
1620208500000|2021-05-05 09:55:00|420.83|418.43|421.2|418.8|421.38|418.98|420.46|418.06|0
1620208800000|2021-05-05 10:00:00|421.38|418.98|421.56|419.16|421.56|419.16|420.64|418.24|0
1620209100000|2021-05-05 10:05:00|421.75|419.35|421.56|419.16|421.75|419.35|420.83|418.43|0
1620209400000|2021-05-05 10:10:00|421.74|419.34|421.56|419.16|421.93|419.53|421.56|419.16|0
1620209700000|2021-05-05 10:15:00|421.38|418.98|421.19|418.79|421.74|419.34|421.19|418.79|0
1620210000000|2021-05-05 10:20:00|421.01|418.61|419.9|417.5|421.01|418.61|419.9|417.5|0
1620210300000|2021-05-05 10:25:00|420|417.6|420.27|417.87|420.64|418.24|419.9|417.5|0
1620210600000|2021-05-05 10:30:00|420.09|417.69|419.72|417.32|420.27|417.87|419.54|417.14|0
1620210900000|2021-05-05 10:35:00|419.53|417.13|419.35|416.95|419.9|417.5|418.62|416.22|0
1620211200000|2021-05-05 10:40:00|419.17|416.77|421.18|418.78|421.19|418.79|419.17|416.77|0
1620211500000|2021-05-05 10:45:00|421.1|418.7|420.82|418.42|421.18|418.78|420.63|418.23|0
1620211800000|2021-05-05 10:50:00|420.63|418.23|420.63|418.23|421.37|418.97|420.45|418.05|0
1620212100000|2021-05-05 10:55:00|420.45|418.05|421.18|418.78|421.37|418.97|420.26|417.86|0
1620212400000|2021-05-05 11:00:00|421|418.6|421.92|419.52|422.1|419.7|420.81|418.41|0
1620212700000|2021-05-05 11:05:00|421.73|419.33|422.83|420.43|423.39|420.99|421.73|419.33|0
1620213000000|2021-05-05 11:10:00|423.02|420.62|423.02|420.62|423.2|420.8|422.83|420.43|0
1620213300000|2021-05-05 11:15:00|423.2|420.8|423.2|420.8|423.39|420.99|423.02|420.62|0
1620213600000|2021-05-05 11:20:00|423.38|420.98|423.01|420.61|423.75|421.35|423.01|420.61|0
1620213900000|2021-05-05 11:25:00|422.93|420.53|420.99|418.59|423.01|420.61|420.99|418.59|0
1620214200000|2021-05-05 11:30:00|421.17|418.77|420.25|417.85|421.54|419.14|420.25|417.85|0
1620214500000|2021-05-05 11:35:00|420.44|418.04|420.44|418.04|420.8|418.4|420.25|417.85|0
1620214800000|2021-05-05 11:40:00|420.62|418.22|420.99|418.59|420.99|418.59|419.8|417.4|0
1620215100000|2021-05-05 11:45:00|420.9|418.5|421.72|419.32|421.72|419.32|420.62|418.22|0
1620215400000|2021-05-05 11:50:00|421.63|419.23|420.98|418.58|421.63|419.23|420.62|418.22|0
1620215700000|2021-05-05 11:55:00|420.8|418.4|420.8|418.4|420.98|418.58|420.25|417.85|0
1620216000000|2021-05-05 12:00:00|420.62|418.22|420.25|417.85|420.8|418.4|420.25|417.85|0
1620216300000|2021-05-05 12:05:00|419.98|417.58|419.14|416.74|420.06|417.66|418.78|416.38|0
1620216600000|2021-05-05 12:10:00|419.06|416.66|419.33|416.93|419.33|416.93|418.78|416.38|0
1620216900000|2021-05-05 12:15:00|419.24|416.84|419.14|416.74|419.33|416.93|417.5|415.1|0
1620217200000|2021-05-05 12:20:00|418.96|416.56|419.32|416.92|420.06|417.66|418.59|416.19|0
1620217500000|2021-05-05 12:25:00|419.14|416.74|419.87|417.47|420.24|417.84|418.96|416.56|0
1620217800000|2021-05-05 12:30:00|420.06|417.66|421.71|419.31|421.89|419.49|419.87|417.47|0
1620218100000|2021-05-05 12:35:00|421.89|419.49|420.97|418.57|422.08|419.68|420.33|417.93|0
1620218400000|2021-05-05 12:40:00|420.88|418.48|420.42|418.02|420.88|418.48|420.24|417.84|0
1620218700000|2021-05-05 12:45:00|420.05|417.65|420.05|417.65|421.15|418.75|419.87|417.47|0
1620219000000|2021-05-05 12:50:00|419.87|417.47|419.5|417.1|420.42|418.02|419.32|416.92|0
1620219300000|2021-05-05 12:55:00|419.32|416.92|419.87|417.47|420.05|417.65|419.32|416.92|0
1620219600000|2021-05-05 13:00:00|419.68|417.28|419.31|416.91|420.7|418.3|419.31|416.91|0
1620219900000|2021-05-05 13:05:00|419.5|417.1|417.66|415.26|419.5|417.1|417.3|414.9|0
1620220200000|2021-05-05 13:10:00|417.85|415.45|417.66|415.26|417.85|415.45|416.93|414.53|0
1620220500000|2021-05-05 13:15:00|417.58|415.18|418.03|415.63|418.4|416|417.58|415.18|0
1620220800000|2021-05-05 13:20:00|418.21|415.81|418.39|415.99|418.58|416.18|417.84|415.44|0
1620221100000|2021-05-05 13:25:00|418.21|415.81|417.66|415.26|418.58|416.18|417.11|414.71|0
1620221400000|2021-05-05 13:30:00|418.39|415.99|421.33|418.93|421.33|418.93|417.48|415.08|0
1620221700000|2021-05-05 13:35:00|421.51|419.11|424.09|421.69|425.94|423.54|421.51|419.11|0
1620222000000|2021-05-05 13:40:00|424.27|421.87|422.8|420.4|424.46|422.06|422.06|419.66|0
1620222300000|2021-05-05 13:45:00|422.24|419.84|422.24|419.84|422.8|420.4|420.22|417.82|0
1620222600000|2021-05-05 13:50:00|422.06|419.66|423.16|420.76|423.9|421.5|420.59|418.19|0
1620222900000|2021-05-05 13:55:00|422.98|420.58|423.99|421.59|424.45|422.05|422.24|419.84|0
1620223200000|2021-05-05 14:00:00|423.81|421.41|431.68|429.28|433.36|430.96|423.35|420.95|0
1620223500000|2021-05-05 14:05:00|432.05|429.65|430.94|428.54|433.17|430.77|430.38|427.98|0
1620223800000|2021-05-05 14:10:00|431.12|428.72|429.82|427.42|432.8|430.4|428.89|426.49|0
1620224100000|2021-05-05 14:15:00|430|427.6|430.93|428.53|432.05|429.65|429.63|427.23|0
1620224400000|2021-05-05 14:20:00|431.12|428.72|433.91|431.51|435.97|433.57|430.56|428.16|0
1620224700000|2021-05-05 14:25:00|433.35|430.95|429.63|427.23|433.35|430.95|428.89|426.49|0
1620225000000|2021-05-05 14:30:00|429.44|427.04|428.14|425.74|429.82|427.42|427.77|425.37|0
1620225300000|2021-05-05 14:35:00|427.96|425.56|427.96|425.56|428.88|426.48|427.03|424.63|0
1620225600000|2021-05-05 14:40:00|427.77|425.37|425.23|422.83|428.14|425.74|424.68|422.28|0
1620225900000|2021-05-05 14:45:00|425.05|422.65|425.42|423.02|425.6|423.2|424.49|422.09|0
1620226200000|2021-05-05 14:50:00|425.05|422.65|424.67|422.27|425.23|422.83|423.93|421.53|0
1620226500000|2021-05-05 14:55:00|424.49|422.09|424.12|421.72|425.04|422.64|423.56|421.16|0
1620226800000|2021-05-05 15:00:00|424.49|422.09|423.75|421.35|425.97|423.57|423.19|420.79|0
1620227100000|2021-05-05 15:05:00|423.56|421.16|423|420.6|423.93|421.53|422.45|420.05|0
1620227400000|2021-05-05 15:10:00|422.82|420.42|422.45|420.05|423.37|420.97|421.71|419.31|0
1620227700000|2021-05-05 15:15:00|422.63|420.23|421.71|419.31|422.63|420.23|421.34|418.94|0
1620228000000|2021-05-05 15:20:00|421.81|419.41|421.89|419.49|422.26|419.86|420.23|417.83|0
1620228300000|2021-05-05 15:25:00|422.08|419.68|421.52|419.12|423.56|421.16|421.15|418.75|0
1620228600000|2021-05-05 15:30:00|421.71|419.31|419.31|416.91|422.26|419.86|419.13|416.73|0
1620228900000|2021-05-05 15:35:00|419.13|416.73|418.94|416.54|419.86|417.46|418.76|416.36|0
1620229200000|2021-05-05 15:40:00|418.76|416.36|417.47|415.07|419.31|416.91|416.92|414.52|0
1620229500000|2021-05-05 15:45:00|417.28|414.88|416.92|414.52|417.84|415.44|416.92|414.52|0
1620229800000|2021-05-05 15:50:00|417.1|414.7|416.55|414.15|417.47|415.07|416|413.6|0
1620230100000|2021-05-05 15:55:00|416.37|413.97|413.58|411.18|416.46|414.06|413.58|411.18|0
1620230400000|2021-05-05 16:00:00|413.4|411|414.84|412.44|415.21|412.81|413.4|411|0
1620230700000|2021-05-05 16:05:00|414.65|412.25|414.84|412.44|415.2|412.8|414.65|412.25|0
1620231000000|2021-05-05 16:10:00|415.02|412.62|416.86|414.46|416.86|414.46|415.02|412.62|0
1620231300000|2021-05-05 16:15:00|416.49|414.09|416.3|413.9|416.67|414.27|415.57|413.17|0
1620231600000|2021-05-05 16:20:00|416.12|413.72|417.22|414.82|417.22|414.82|415.75|413.35|0
1620231900000|2021-05-05 16:25:00|417.04|414.64|417.22|414.82|417.59|415.19|416.49|414.09|0
1620232200000|2021-05-05 16:30:00|417.04|414.64|417.96|415.56|418.14|415.74|416.48|414.08|0
1620232500000|2021-05-05 16:35:00|418.14|415.74|419.06|416.66|419.06|416.66|417.77|415.37|0
1620232800000|2021-05-05 16:40:00|418.88|416.48|419.8|417.4|420.35|417.95|418.88|416.48|0
1620233100000|2021-05-05 16:45:00|419.61|417.21|418.87|416.47|419.8|417.4|418.32|415.92|0
1620233400000|2021-05-05 16:50:00|419.06|416.66|419.06|416.66|419.98|417.58|418.87|416.47|0
1620233700000|2021-05-05 16:55:00|419.24|416.84|421.46|419.06|421.83|419.43|419.06|416.66|0
1620234000000|2021-05-05 17:00:00|421.83|419.43|423.31|420.91|423.68|421.28|420.35|417.95|0
1620234300000|2021-05-05 17:05:00|423.12|420.72|421.83|419.43|423.31|420.91|421.46|419.06|0
1620234600000|2021-05-05 17:10:00|421.92|419.52|422.11|419.71|422.57|420.17|421.27|418.87|0
1620234900000|2021-05-05 17:15:00|422.2|419.8|420.9|418.5|422.38|419.98|420.71|418.31|0
1620235200000|2021-05-05 17:20:00|421.08|418.68|420.9|418.5|421.45|419.05|420.53|418.13|0
1620235500000|2021-05-05 17:25:00|421.08|418.68|420.34|417.94|421.45|419.05|420.16|417.76|0
1620235800000|2021-05-05 17:30:00|420.16|417.76|419.42|417.02|420.44|418.04|419.05|416.65|0
1620236100000|2021-05-05 17:35:00|419.79|417.39|419.42|417.02|420.34|417.94|418.68|416.28|0
1620236400000|2021-05-05 17:40:00|419.23|416.83|419.6|417.2|419.79|417.39|418.86|416.46|0
1620236700000|2021-05-05 17:45:00|419.78|417.38|419.04|416.64|419.78|417.38|418.86|416.46|0
1620237000000|2021-05-05 17:50:00|418.96|416.56|418.31|415.91|419.04|416.64|417.94|415.54|0
1620237300000|2021-05-05 17:55:00|418.49|416.09|419.6|417.2|420.89|418.49|418.49|416.09|0
1620237600000|2021-05-05 18:00:00|419.23|416.83|421.07|418.67|421.26|418.86|419.04|416.64|0
1620237900000|2021-05-05 18:05:00|421.44|419.04|422.55|420.15|422.74|420.34|420.7|418.3|0
1620238200000|2021-05-05 18:10:00|422.74|420.34|419.22|416.82|422.74|420.34|419.22|416.82|0
1620238500000|2021-05-05 18:15:00|419.41|417.01|419.22|416.82|420.89|418.49|418.3|415.9|0
1620238800000|2021-05-05 18:20:00|419.32|416.92|419.77|417.37|419.96|417.56|419.22|416.82|0
1620239100000|2021-05-05 18:25:00|419.96|417.56|418.67|416.27|420.88|418.48|418.11|415.71|0
1620239400000|2021-05-05 18:30:00|418.85|416.45|418.67|416.27|419.4|417|418.3|415.9|0
1620239700000|2021-05-05 18:35:00|418.85|416.45|419.77|417.37|419.77|417.37|418.85|416.45|0
1620240000000|2021-05-05 18:40:00|419.59|417.19|420.32|417.92|420.32|417.92|418.85|416.45|0
1620240300000|2021-05-05 18:45:00|420.14|417.74|417.56|415.16|420.32|417.92|417.19|414.79|0
1620240600000|2021-05-05 18:50:00|417.37|414.97|419.21|416.81|419.49|417.09|417.37|414.97|0
1620240900000|2021-05-05 18:55:00|419.03|416.63|420.88|418.48|421.25|418.85|418.48|416.08|0
1620241200000|2021-05-05 19:00:00|421.06|418.66|423.1|420.7|425.14|422.74|420.14|417.74|0
1620241500000|2021-05-05 19:05:00|423.65|421.25|426.41|424.01|426.59|424.19|421.06|418.66|0
1620241800000|2021-05-05 19:10:00|426.59|424.19|426.78|424.38|427.52|425.12|425.11|422.71|0
1620242100000|2021-05-05 19:15:00|426.96|424.56|428.26|425.86|429.38|426.98|426.96|424.56|0
1620242400000|2021-05-05 19:20:00|428.45|426.05|432.47|430.07|433.03|430.63|428.26|425.86|0
1620242700000|2021-05-05 19:25:00|432.66|430.26|430.8|428.4|434.52|432.12|430.61|428.21|0
1620243000000|2021-05-05 19:30:00|431.54|429.14|429.87|427.47|433.03|430.63|429.5|427.1|0
1620243300000|2021-05-05 19:35:00|429.68|427.28|429.31|426.91|430.05|427.65|428.07|425.67|0
1620243600000|2021-05-05 19:40:00|429.41|427.01|428.66|426.26|430.61|428.21|428.01|425.61|0
1620243900000|2021-05-05 19:45:00|428.38|425.98|430.42|428.02|430.42|428.02|427.27|424.87|0
1620244200000|2021-05-05 19:50:00|431.54|429.14|430.42|428.02|433.58|431.18|429.49|427.09|0
1620244500000|2021-05-05 19:55:00|430.23|427.83|431.16|428.76|432.65|430.25|430.23|427.83|0
1620244800000|2021-05-05 20:00:00|430.6|428.2|431.72|429.32|433.77|431.37|430.6|428.2|0
1620245100000|2021-05-05 20:05:00|431.9|429.5|429.86|427.46|431.9|429.5|429.12|426.72|0
1620245400000|2021-05-05 20:10:00|429.67|427.27|430.14|427.74|430.79|428.39|429.12|426.72|0
1620245700000|2021-05-05 20:15:00|430.31|427.51|430.2|427.4|430.53|427.73|430.15|427.35|0
1620246000000|2021-05-05 20:20:00|430.15|427.35|430.2|427.4|430.44|427.64|430.04|427.24|0
1620246300000|2021-05-05 20:25:00|430.23|427.43|430.04|427.24|430.23|427.43|429.93|427.13|0
1620246600000|2021-05-05 20:30:00|430.34|427.54|431.82|429.02|431.82|429.02|430.15|427.35|0
1620246900000|2021-05-05 20:35:00|431.64|428.84|432.01|429.21|432.19|429.39|430.89|428.09|0
1620247200000|2021-05-05 20:40:00|432.19|429.39|431.45|428.65|432.19|429.39|431.26|428.46|0
1620247500000|2021-05-05 20:45:00|431.63|428.83|431.45|428.65|432|429.2|431.45|428.65|0
1620247800000|2021-05-05 20:50:00|431.63|428.83|432.56|429.76|432.56|429.76|431.45|428.65|0
1620248100000|2021-05-05 20:55:00|432.19|429.39|432.56|429.76|433.12|430.32|432|429.2|0
1620248400000|2021-05-05 21:00:00|432.46|429.66|433.54|430.74|433.54|430.74|432.46|429.66|0
1620248700000|2021-05-05 21:05:00|433.46|430.66|433.54|430.74|433.76|430.96|433.38|430.58|0
1620249000000|2021-05-05 21:10:00|433.87|431.07|433.71|430.91|434.15|431.35|433.6|430.8|0
1620249300000|2021-05-05 21:15:00|433.7|430.9|433.29|430.49|434.22|431.42|433.29|430.49|0
1620249600000|2021-05-05 21:20:00|433.45|430.65|433.34|430.54|433.51|430.71|433.34|430.54|0
1620249900000|2021-05-05 21:25:00|433.37|430.57|433.07|430.27|433.45|430.65|433.07|430.27|0
1620250200000|2021-05-05 21:30:00|433.13|430.33|432.96|430.16|433.13|430.33|432.69|429.89|0
1620250500000|2021-05-05 21:35:00|432.69|429.89|432.93|430.13|433.18|430.38|432.69|429.89|0
1620250800000|2021-05-05 21:40:00|432.98|430.18|433.01|430.21|433.04|430.24|432.98|430.18|0
1620251100000|2021-05-05 21:45:00|433.04|430.24|432.98|430.18|433.12|430.32|432.98|430.18|0
1620251400000|2021-05-05 21:50:00|432.96|430.16|432.85|430.05|433.01|430.21|432.68|429.88|0
1620251700000|2021-05-05 21:55:00|432.82|430.02|432.74|429.94|433.12|430.32|432.58|429.78|0
1620252000000|2021-05-05 22:00:00|432.36|429.56|431.7|428.9|432.36|429.56|430.78|427.98|0
1620252300000|2021-05-05 22:05:00|431.52|428.72|433.01|430.21|433.38|430.58|430.96|428.16|0
1620252600000|2021-05-05 22:10:00|433.38|430.58|432.45|429.65|433.75|430.95|432.45|429.65|0
1620252900000|2021-05-05 22:15:00|432.54|429.74|433.38|430.58|433.56|430.76|432.54|429.74|0
1620253200000|2021-05-05 22:20:00|433.56|430.76|433.75|430.95|434.87|432.07|433.38|430.58|0
1620253500000|2021-05-05 22:25:00|433.93|431.13|433.56|430.76|434.12|431.32|433.56|430.76|0
1620253800000|2021-05-05 22:30:00|433.19|430.39|433.56|430.76|433.56|430.76|432.17|429.37|0
1620254100000|2021-05-05 22:35:00|433.47|430.67|433.74|430.94|434.3|431.5|433.37|430.57|0
1620254400000|2021-05-05 22:40:00|433.93|431.13|434.49|431.69|434.68|431.88|433.93|431.13|0
1620254700000|2021-05-05 22:45:00|434.3|431.5|434.3|431.5|434.49|431.69|434.3|431.5|0
1620255000000|2021-05-05 22:50:00|434.49|431.69|434.3|431.5|434.67|431.87|433.93|431.13|0
1620255300000|2021-05-05 22:55:00|434.49|431.69|434.49|431.69|434.49|431.69|433.37|430.57|0
1620255600000|2021-05-05 23:00:00|434.3|431.5|434.11|431.31|434.49|431.69|433.93|431.13|0
1620255900000|2021-05-05 23:05:00|434.3|431.5|432.34|429.54|434.48|431.68|432.25|429.45|0
1620256200000|2021-05-05 23:10:00|432.43|429.63|432.62|429.82|433.18|430.38|431.69|428.89|0
1620256500000|2021-05-05 23:15:00|432.43|429.63|432.99|430.19|432.99|430.19|432.43|429.63|0
1620256800000|2021-05-05 23:20:00|432.8|430|433.73|430.93|433.73|430.93|432.8|430|0
1620257100000|2021-05-05 23:25:00|433.55|430.75|432.8|430|433.55|430.75|432.61|429.81|0
1620257400000|2021-05-05 23:30:00|432.61|429.81|433.92|431.12|434.29|431.49|432.61|429.81|0
1620257700000|2021-05-05 23:35:00|434.1|431.3|433.92|431.12|434.1|431.3|433.54|430.74|0
1620258000000|2021-05-05 23:40:00|433.73|430.93|433.36|430.56|433.73|430.93|432.8|430|0
1620258300000|2021-05-05 23:45:00|433.17|430.37|432.98|430.18|433.54|430.74|432.61|429.81|0
1620258600000|2021-05-05 23:50:00|432.8|430|430.75|427.95|432.8|430|430.38|427.58|0
1620258900000|2021-05-05 23:55:00|430.66|427.86|430.75|427.95|431.31|428.51|430.38|427.58|0
1620259200000|2021-05-06 00:00:00|431.12|428.32|430|427.2|431.12|428.32|429.63|426.83|0
1620259500000|2021-05-06 00:05:00|429.82|427.02|431.49|428.69|431.86|429.06|429.82|427.02|0
1620259800000|2021-05-06 00:10:00|431.67|428.87|431.49|428.69|431.86|429.06|430.65|427.85|0
1620260100000|2021-05-06 00:15:00|431.58|428.78|431.11|428.31|431.58|428.78|430.74|427.94|0
1620260400000|2021-05-06 00:20:00|431.3|428.5|431.3|428.5|431.67|428.87|430.93|428.13|0
1620260700000|2021-05-06 00:25:00|431.21|428.41|431.11|428.31|431.48|428.68|430.93|428.13|0
1620261000000|2021-05-06 00:30:00|431.3|428.5|431.11|428.31|431.3|428.5|430.55|427.75|0
1620261300000|2021-05-06 00:35:00|431.02|428.22|430.18|427.38|431.48|428.68|430.18|427.38|0
1620261600000|2021-05-06 00:40:00|430.37|427.57|429.44|426.64|430.55|427.75|429.25|426.45|0
1620261900000|2021-05-06 00:45:00|429.62|426.82|428.14|425.34|429.62|426.82|427.95|425.15|0
1620262200000|2021-05-06 00:50:00|428.05|425.25|428.51|425.71|428.69|425.89|427.77|424.97|0
1620262500000|2021-05-06 00:55:00|428.69|425.89|429.06|426.26|429.25|426.45|428.32|425.52|0
1620262800000|2021-05-06 01:00:00|429.16|426.36|428.87|426.07|429.25|426.45|428.69|425.89|0
1620263100000|2021-05-06 01:05:00|428.79|425.99|428.32|425.52|428.79|425.99|427.76|424.96|0
1620263400000|2021-05-06 01:10:00|428.13|425.33|428.5|425.7|428.69|425.89|427.95|425.15|0
1620263700000|2021-05-06 01:15:00|428.41|425.61|427.39|424.59|428.69|425.89|427.2|424.4|0
1620264000000|2021-05-06 01:20:00|427.2|424.4|426.46|423.66|427.49|424.69|426.46|423.66|0
1620264300000|2021-05-06 01:25:00|426.28|423.48|425.91|423.11|426.46|423.66|425.35|422.55|0
1620264600000|2021-05-06 01:30:00|426.09|423.29|427.39|424.59|427.57|424.77|426.09|423.29|0
1620264900000|2021-05-06 01:35:00|427.2|424.4|426.83|424.03|427.2|424.4|426.46|423.66|0
1620265200000|2021-05-06 01:40:00|426.74|423.94|427.2|424.4|427.57|424.77|426.64|423.84|0
1620265500000|2021-05-06 01:45:00|427.29|424.49|426.46|423.66|427.38|424.58|426.46|423.66|0
1620265800000|2021-05-06 01:50:00|426.64|423.84|426.64|423.84|426.83|424.03|426.27|423.47|0
1620266100000|2021-05-06 01:55:00|426.46|423.66|426.27|423.47|426.92|424.12|426.27|423.47|0
1620266400000|2021-05-06 02:00:00|426.08|423.28|427.01|424.21|427.19|424.39|425.9|423.1|0
1620266700000|2021-05-06 02:05:00|426.82|424.02|427.93|425.13|428.3|425.5|426.82|424.02|0
1620267000000|2021-05-06 02:10:00|428.12|425.32|427.93|425.13|428.12|425.32|427.56|424.76|0
1620267300000|2021-05-06 02:15:00|428.12|425.32|428.86|426.06|429.23|426.43|428.12|425.32|0
1620267600000|2021-05-06 02:20:00|428.67|425.87|430.15|427.35|430.34|427.54|428.67|425.87|0
1620267900000|2021-05-06 02:25:00|430.07|427.27|429.41|426.61|430.07|427.27|429.23|426.43|0
1620268200000|2021-05-06 02:30:00|429.51|426.71|429.41|426.61|429.51|426.71|428.85|426.05|0
1620268500000|2021-05-06 02:35:00|429.22|426.42|429.78|426.98|429.97|427.17|428.85|426.05|0
1620268800000|2021-05-06 02:40:00|429.97|427.17|431.45|428.65|431.64|428.84|429.78|426.98|0
1620269100000|2021-05-06 02:45:00|431.36|428.56|433.31|430.51|433.69|430.89|431.26|428.46|0
1620269400000|2021-05-06 02:50:00|433.5|430.7|434.99|432.19|436.67|433.87|433.5|430.7|0
1620269700000|2021-05-06 02:55:00|435.09|432.29|434.24|431.44|435.55|432.75|434.15|431.35|0
1620270000000|2021-05-06 03:00:00|434.43|431.63|434.99|432.19|434.99|432.19|434.05|431.25|0
1620270300000|2021-05-06 03:05:00|435.17|432.37|433.49|430.69|435.17|432.37|433.49|430.69|0
1620270600000|2021-05-06 03:10:00|433.59|430.79|432.93|430.13|433.68|430.88|432.93|430.13|0
1620270900000|2021-05-06 03:15:00|433.03|430.23|433.49|430.69|434.05|431.25|432.93|430.13|0
1620271200000|2021-05-06 03:20:00|433.3|430.5|434.24|431.44|435.45|432.65|433.3|430.5|0
1620271500000|2021-05-06 03:25:00|434.15|431.35|434.24|431.44|434.42|431.62|433.49|430.69|0
1620271800000|2021-05-06 03:30:00|434.05|431.25|433.49|430.69|434.42|431.62|433.3|430.5|0
1620272100000|2021-05-06 03:35:00|433.67|430.87|433.3|430.5|433.86|431.06|433.3|430.5|0
1620272400000|2021-05-06 03:40:00|433.49|430.69|433.3|430.5|434.05|431.25|433.11|430.31|0
1620272700000|2021-05-06 03:45:00|433.49|430.69|433.86|431.06|434.04|431.24|432.93|430.13|0
1620273000000|2021-05-06 03:50:00|433.95|431.15|433.48|430.68|434.14|431.34|433.3|430.5|0
1620273300000|2021-05-06 03:55:00|433.67|430.87|433.48|430.68|434.04|431.24|433.3|430.5|0
1620273600000|2021-05-06 04:00:00|433.3|430.5|433.85|431.05|434.04|431.24|432.74|429.94|0
1620273900000|2021-05-06 04:05:00|434.04|431.24|434.32|431.52|434.51|431.71|433.48|430.68|0
1620274200000|2021-05-06 04:10:00|434.23|431.43|434.78|431.98|434.78|431.98|433.85|431.05|0
1620274500000|2021-05-06 04:15:00|434.6|431.8|434.04|431.24|434.97|432.17|433.85|431.05|0
1620274800000|2021-05-06 04:20:00|433.85|431.05|434.6|431.8|434.97|432.17|433.85|431.05|0
1620275100000|2021-05-06 04:25:00|434.51|431.71|433.66|430.86|434.6|431.8|433.48|430.68|0
1620275400000|2021-05-06 04:30:00|433.85|431.05|433.1|430.3|433.85|431.05|433.1|430.3|0
1620275700000|2021-05-06 04:35:00|433.29|430.49|433.29|430.49|433.47|430.67|433.1|430.3|0
1620276000000|2021-05-06 04:40:00|433.1|430.3|432.91|430.11|433.1|430.3|432.54|429.74|0
1620276300000|2021-05-06 04:45:00|432.73|429.93|433.66|430.86|433.66|430.86|432.64|429.84|0
1620276600000|2021-05-06 04:50:00|433.57|430.77|432.72|429.92|433.84|431.04|432.54|429.74|0
1620276900000|2021-05-06 04:55:00|432.54|429.74|433.47|430.67|433.47|430.67|432.54|429.74|0
1620277200000|2021-05-06 05:00:00|433.28|430.48|431.6|428.8|433.47|430.67|431.6|428.8|0
1620277500000|2021-05-06 05:05:00|431.79|428.99|431.42|428.62|431.79|428.99|430.49|427.69|0
1620277800000|2021-05-06 05:10:00|431.23|428.43|431.6|428.8|432.16|429.36|431.23|428.43|0
1620278100000|2021-05-06 05:15:00|431.79|428.99|431.6|428.8|431.79|428.99|431.04|428.24|0
1620278400000|2021-05-06 05:20:00|431.79|428.99|431.88|429.08|431.97|429.17|431.23|428.43|0
1620278700000|2021-05-06 05:25:00|431.78|428.98|430.67|427.87|431.88|429.08|430.3|427.5|0
1620279000000|2021-05-06 05:30:00|430.48|427.68|429.92|427.12|430.67|427.87|429.74|426.94|0
1620279300000|2021-05-06 05:35:00|430.02|427.22|429.37|426.57|430.48|427.68|429.37|426.57|0
1620279600000|2021-05-06 05:40:00|429.18|426.38|429.15|426.35|429.46|426.66|428.97|426.17|0
1620279900000|2021-05-06 05:45:00|429.34|426.54|429.15|426.35|429.71|426.91|428.6|425.8|0
1620280200000|2021-05-06 05:50:00|429.34|426.54|429.71|426.91|429.89|427.09|428.97|426.17|0
1620280500000|2021-05-06 05:55:00|429.89|427.09|428.41|425.61|429.89|427.09|427.85|425.05|0
1620280800000|2021-05-06 06:00:00|428.78|425.98|428.41|425.61|429.71|426.91|428.41|425.61|0
1620281100000|2021-05-06 06:05:00|428.22|425.42|428.96|426.16|429.15|426.35|428.04|425.24|0
1620281400000|2021-05-06 06:10:00|429.06|426.26|429.33|426.53|429.52|426.72|428.96|426.16|0
1620281700000|2021-05-06 06:15:00|429.24|426.44|429.52|426.72|429.52|426.72|428.59|425.79|0
1620282000000|2021-05-06 06:20:00|429.33|426.53|429.8|427|429.89|427.09|428.96|426.16|0
1620282300000|2021-05-06 06:25:00|429.89|427.09|429.51|426.71|429.89|427.09|429.14|426.34|0
1620282600000|2021-05-06 06:30:00|429.43|426.63|429.14|426.34|429.7|426.9|429.14|426.34|0
1620282900000|2021-05-06 06:35:00|429.05|426.25|429.33|426.53|429.51|426.71|428.58|425.78|0
1620283200000|2021-05-06 06:40:00|429.51|426.71|427.84|425.04|430.07|427.27|427.84|425.04|0
1620283500000|2021-05-06 06:45:00|427.94|425.14|426.73|423.93|428.21|425.41|426.17|423.37|0
1620283800000|2021-05-06 06:50:00|426.82|424.02|426.91|424.11|427.28|424.48|426.73|423.93|0
1620284100000|2021-05-06 06:55:00|426.82|424.02|427.1|424.3|427.28|424.48|426.73|423.93|0
1620284400000|2021-05-06 07:00:00|427.01|424.21|422.73|419.93|427.47|424.67|422.37|419.57|0
1620284700000|2021-05-06 07:05:00|422.17|419.77|421.43|419.03|422.9|420.5|421.24|418.84|0
1620285000000|2021-05-06 07:10:00|421.79|419.39|421.34|418.94|422.16|419.76|421.24|418.84|0
1620285300000|2021-05-06 07:15:00|421.42|419.02|421.33|418.93|421.61|419.21|420.32|417.92|0
1620285600000|2021-05-06 07:20:00|421.42|419.02|421.98|419.58|422.16|419.76|420.87|418.47|0
1620285900000|2021-05-06 07:25:00|421.79|419.39|420.13|417.73|421.79|419.39|419.03|416.63|0
1620286200000|2021-05-06 07:30:00|420.23|417.83|418.75|416.35|421.06|418.66|418.38|415.98|0
1620286500000|2021-05-06 07:35:00|418.94|416.54|419.67|417.27|419.86|417.46|418.75|416.35|0
1620286800000|2021-05-06 07:40:00|419.49|417.09|419.12|416.72|419.67|417.27|418.56|416.16|0
1620287100000|2021-05-06 07:45:00|418.93|416.53|420.23|417.83|420.97|418.57|418.75|416.35|0
1620287400000|2021-05-06 07:50:00|420.41|418.01|421.89|419.49|422.45|420.05|420.04|417.64|0
1620287700000|2021-05-06 07:55:00|421.99|419.59|422.45|420.05|423.19|420.79|421.71|419.31|0
1620288000000|2021-05-06 08:00:00|422.55|420.15|423.1|420.7|423.75|421.35|421.89|419.49|0
1620288300000|2021-05-06 08:05:00|423|420.6|421.89|419.49|423.47|421.07|421.89|419.49|0
1620288600000|2021-05-06 08:10:00|421.99|419.59|421.24|418.84|422.08|419.68|421.15|418.75|0
1620288900000|2021-05-06 08:15:00|421.15|418.75|421.7|419.3|422.26|419.86|421.15|418.75|0
1620289200000|2021-05-06 08:20:00|422.07|419.67|420.4|418|422.44|420.04|420.22|417.82|0
1620289500000|2021-05-06 08:25:00|420.59|418.19|420.59|418.19|421.14|418.74|420.03|417.63|0
1620289800000|2021-05-06 08:30:00|420.5|418.1|421.33|418.93|421.7|419.3|420.4|418|0
1620290100000|2021-05-06 08:35:00|421.24|418.84|422.62|420.22|422.81|420.41|420.59|418.19|0
1620290400000|2021-05-06 08:40:00|422.81|420.41|423.92|421.52|424.3|421.9|422.54|420.14|0
1620290700000|2021-05-06 08:45:00|424.11|421.71|425.04|422.64|426.53|424.13|423.92|421.52|0
1620291000000|2021-05-06 08:50:00|425.14|422.74|425.97|423.57|426.34|423.94|425.04|422.64|0
1620291300000|2021-05-06 08:55:00|426.16|423.76|424.85|422.45|426.72|424.32|424.85|422.45|0
1620291600000|2021-05-06 09:00:00|424.66|422.26|423.73|421.33|425.41|423.01|423.73|421.33|0
1620291900000|2021-05-06 09:05:00|423.92|421.52|422.25|419.85|424.02|421.62|422.06|419.66|0
1620292200000|2021-05-06 09:10:00|422.43|420.03|425.5|423.1|425.59|423.19|422.25|419.85|0
1620292500000|2021-05-06 09:15:00|425.59|423.19|428.58|426.18|428.76|426.36|424.94|422.54|0
1620292800000|2021-05-06 09:20:00|428.67|426.27|426.71|424.31|429.7|427.3|426.71|424.31|0
1620293100000|2021-05-06 09:25:00|426.9|424.5|427.08|424.68|427.83|425.43|426.33|423.93|0
1620293400000|2021-05-06 09:30:00|427.18|424.78|428.95|426.55|429.7|427.3|427.18|424.78|0
1620293700000|2021-05-06 09:35:00|429.13|426.73|428.95|426.55|430.82|428.42|428.86|426.46|0
1620294000000|2021-05-06 09:40:00|428.76|426.36|431.18|428.78|432.64|430.24|428.76|426.36|0
1620294300000|2021-05-06 09:45:00|430.99|428.59|429.13|426.73|431.18|428.78|428.95|426.55|0
1620294600000|2021-05-06 09:50:00|429.23|426.83|429.5|427.1|429.69|427.29|428.95|426.55|0
1620294900000|2021-05-06 09:55:00|429.23|426.83|428.95|426.55|429.5|427.1|428.21|425.81|0
1620295200000|2021-05-06 10:00:00|429.04|426.64|428.02|425.62|429.04|426.64|427.83|425.43|0
1620295500000|2021-05-06 10:05:00|428.11|425.71|425.09|422.69|428.11|425.71|424.71|422.31|0
1620295800000|2021-05-06 10:10:00|425.08|422.68|425.45|423.05|426.01|423.61|424.71|422.31|0
1620296100000|2021-05-06 10:15:00|425.55|423.15|425.74|423.34|427.5|425.1|425.45|423.05|0
1620296400000|2021-05-06 10:20:00|425.82|423.42|424.34|421.94|426.38|423.98|423.7|421.3|0
1620296700000|2021-05-06 10:25:00|424.15|421.75|425.27|422.87|425.45|423.05|423.97|421.57|0
1620297000000|2021-05-06 10:30:00|425.45|423.05|424.34|421.94|425.64|423.24|423.97|421.57|0
1620297300000|2021-05-06 10:35:00|424.15|421.75|423.78|421.38|424.34|421.94|423.04|420.64|0
1620297600000|2021-05-06 10:40:00|423.6|421.2|424.8|422.4|424.89|422.49|423.04|420.64|0
1620297900000|2021-05-06 10:45:00|424.71|422.31|426|423.6|426.56|424.16|424.71|422.31|0
1620298200000|2021-05-06 10:50:00|426.37|423.97|426.93|424.53|427.3|424.9|426.19|423.79|0
1620298500000|2021-05-06 10:55:00|426.75|424.35|427.67|425.27|427.86|425.46|426.19|423.79|0
1620298800000|2021-05-06 11:00:00|428.42|426.02|426.93|424.53|428.98|426.58|425.44|423.04|0
1620299100000|2021-05-06 11:05:00|427.11|424.71|426.56|424.16|427.67|425.27|426.37|423.97|0
1620299400000|2021-05-06 11:10:00|426.37|423.97|425.07|422.67|426.56|424.16|425.07|422.67|0
1620299700000|2021-05-06 11:15:00|424.98|422.58|426.55|424.15|426.93|424.53|424.51|422.11|0
1620300000000|2021-05-06 11:20:00|426.74|424.34|426.37|423.97|427.11|424.71|426|423.6|0
1620300300000|2021-05-06 11:25:00|426.55|424.15|426.55|424.15|427.85|425.45|426.18|423.78|0
1620300600000|2021-05-06 11:30:00|426.74|424.34|427.67|425.27|427.67|425.27|426.55|424.15|0
1620300900000|2021-05-06 11:35:00|428.04|425.64|428.59|426.19|428.78|426.38|427.48|425.08|0
1620301200000|2021-05-06 11:40:00|428.69|426.29|428.22|425.82|428.97|426.57|427.66|425.26|0
1620301500000|2021-05-06 11:45:00|428.32|425.92|426.92|424.52|428.41|426.01|426.73|424.33|0
1620301800000|2021-05-06 11:50:00|426.83|424.43|426.54|424.14|426.92|424.52|426.36|423.96|0
1620302100000|2021-05-06 11:55:00|426.73|424.33|427.29|424.89|427.66|425.26|426.36|423.96|0
1620302400000|2021-05-06 12:00:00|426.92|424.52|426.73|424.33|427.1|424.7|425.8|423.4|0
1620302700000|2021-05-06 12:05:00|426.91|424.51|428.77|426.37|429.33|426.93|426.36|423.96|0
1620303000000|2021-05-06 12:10:00|428.68|426.28|428.77|426.37|429.52|427.12|428.4|426|0
1620303300000|2021-05-06 12:15:00|428.96|426.56|431.11|428.71|431.48|429.08|428.4|426|0
1620303600000|2021-05-06 12:20:00|431.2|428.8|430.82|428.42|432.13|429.73|430.45|428.05|0
1620303900000|2021-05-06 12:25:00|430.64|428.24|430.63|428.23|430.82|428.42|430.17|427.77|0
1620304200000|2021-05-06 12:30:00|430.45|428.05|430.63|428.23|432.88|430.48|430.07|427.67|0
1620304500000|2021-05-06 12:35:00|430.45|428.05|430.63|428.23|431.19|428.79|429.7|427.3|0
1620304800000|2021-05-06 12:40:00|430.45|428.05|429.51|427.11|431.1|428.7|429.33|426.93|0
1620305100000|2021-05-06 12:45:00|430.07|427.67|429.51|427.11|430.82|428.42|428.95|426.55|0
1620305400000|2021-05-06 12:50:00|429.7|427.3|428.76|426.36|429.7|427.3|428.58|426.18|0
1620305700000|2021-05-06 12:55:00|428.95|426.55|430.07|427.67|430.63|428.23|428.39|425.99|0
1620306000000|2021-05-06 13:00:00|429.88|427.48|430.07|427.67|430.44|428.04|428.95|426.55|0
1620306300000|2021-05-06 13:05:00|429.98|427.58|429.32|426.92|430.35|427.95|429.32|426.92|0
1620306600000|2021-05-06 13:10:00|429.51|427.11|429.32|426.92|430.06|427.66|429.32|426.92|0
1620306900000|2021-05-06 13:15:00|429.5|427.1|427.83|425.43|429.69|427.29|427.64|425.24|0
1620307200000|2021-05-06 13:20:00|428.01|425.61|427.45|425.05|428.2|425.8|427.08|424.68|0
1620307500000|2021-05-06 13:25:00|427.27|424.87|428.01|425.61|428.57|426.17|427.08|424.68|0
1620307800000|2021-05-06 13:30:00|427.64|425.24|434.17|431.77|434.17|431.77|427.64|425.24|0
1620308100000|2021-05-06 13:35:00|434.55|432.15|425.53|423.13|435.4|433|425.53|423.13|0
1620308400000|2021-05-06 13:40:00|425.9|423.5|432.03|429.63|432.78|430.38|425.9|423.5|0
1620308700000|2021-05-06 13:45:00|432.96|430.56|432.78|430.38|433.9|431.5|430.35|427.95|0
1620309000000|2021-05-06 13:50:00|432.96|430.56|431.84|429.44|433.71|431.31|429.24|426.84|0
1620309300000|2021-05-06 13:55:00|432.03|429.63|437.08|434.68|437.08|434.68|432.03|429.63|0
1620309600000|2021-05-06 14:00:00|436.89|434.49|439.48|437.08|443.04|440.64|436.33|433.93|0
1620309900000|2021-05-06 14:05:00|439.85|437.45|443.41|441.01|443.41|441.01|439.66|437.26|0
1620310200000|2021-05-06 14:10:00|442.47|440.07|441.53|439.13|442.85|440.45|439.01|436.61|0
1620310500000|2021-05-06 14:15:00|441.91|439.51|444.91|442.51|446.04|443.64|440.6|438.2|0
1620310800000|2021-05-06 14:20:00|445.29|442.89|442.42|440.02|446.93|444.53|442.05|439.65|0
1620311100000|2021-05-06 14:25:00|442.23|439.83|442.79|440.39|443.92|441.52|440.74|438.34|0
1620311400000|2021-05-06 14:30:00|443.36|440.96|439.9|437.5|443.36|440.96|439.61|437.21|0
1620311700000|2021-05-06 14:35:00|439.8|437.4|436.29|433.89|439.99|437.59|434.55|432.15|0
1620312000000|2021-05-06 14:40:00|436.11|433.71|437.41|435.01|437.78|435.38|434.62|432.22|0
1620312300000|2021-05-06 14:45:00|437.6|435.2|437.97|435.57|438.16|435.76|435.55|433.15|0
1620312600000|2021-05-06 14:50:00|437.78|435.38|435.92|433.52|437.78|435.38|434.99|432.59|0
1620312900000|2021-05-06 14:55:00|435.55|433.15|435.92|433.52|438.25|435.85|434.8|432.4|0
1620313200000|2021-05-06 15:00:00|436.1|433.7|436.66|434.26|438.53|436.13|435.36|432.96|0
1620313500000|2021-05-06 15:05:00|436.47|434.07|441.24|438.84|442.08|439.68|435.64|433.24|0
1620313800000|2021-05-06 15:10:00|441.43|439.03|441.71|439.31|442.64|440.24|440.21|437.81|0
1620314100000|2021-05-06 15:15:00|441.52|439.12|437.59|435.19|441.89|439.49|437.59|435.19|0
1620314400000|2021-05-06 15:20:00|437.78|435.38|432.19|429.79|438.34|435.94|432.01|429.61|0
1620314700000|2021-05-06 15:25:00|432.01|429.61|426.37|423.97|432.19|429.79|425.81|423.41|0
1620315000000|2021-05-06 15:30:00|426.18|423.78|421.54|419.14|426.74|424.34|421.54|419.14|0
1620315300000|2021-05-06 15:35:00|421.73|419.33|421.17|418.77|422.28|419.88|420.62|418.22|0
1620315600000|2021-05-06 15:40:00|420.99|418.59|417.67|415.27|420.99|418.59|416.56|414.16|0
1620315900000|2021-05-06 15:45:00|417.85|415.45|416.93|414.53|418.22|415.82|416.56|414.16|0
1620316200000|2021-05-06 15:50:00|416.75|414.35|419.32|416.92|419.32|416.92|415.09|412.69|0
1620316500000|2021-05-06 15:55:00|419.51|417.11|419.87|417.47|420.06|417.66|418.03|415.63|0
1620316800000|2021-05-06 16:00:00|419.5|417.1|419.13|416.73|420.24|417.84|418.76|416.36|0
1620317100000|2021-05-06 16:05:00|418.94|416.54|420.42|418.02|420.79|418.39|418.76|416.36|0
1620317400000|2021-05-06 16:10:00|420.6|418.2|422.08|419.68|422.08|419.68|420.05|417.65|0
1620317700000|2021-05-06 16:15:00|421.9|419.5|420.05|417.65|421.9|419.5|419.13|416.73|0
1620318000000|2021-05-06 16:20:00|420.42|418.02|418.57|416.17|420.42|418.02|418.39|415.99|0
1620318300000|2021-05-06 16:25:00|418.75|416.35|415.26|412.86|418.94|416.54|415.07|412.67|0
1620318600000|2021-05-06 16:30:00|415.07|412.67|416.54|414.14|416.54|414.14|414.89|412.49|0
1620318900000|2021-05-06 16:35:00|416.36|413.96|418.94|416.54|419.67|417.27|416.18|413.78|0
1620319200000|2021-05-06 16:40:00|418.75|416.35|416.91|414.51|418.94|416.54|416.91|414.51|0
1620319500000|2021-05-06 16:45:00|417.09|414.69|418.75|416.35|419.12|416.72|416.54|414.14|0
1620319800000|2021-05-06 16:50:00|418.38|415.98|417.83|415.43|418.38|415.98|416.35|413.95|0
1620320100000|2021-05-06 16:55:00|418.01|415.61|419.48|417.08|419.48|417.08|417.64|415.24|0
1620320400000|2021-05-06 17:00:00|419.3|416.9|418.01|415.61|419.85|417.45|417.27|414.87|0
1620320700000|2021-05-06 17:05:00|418.19|415.79|418.91|416.51|420.41|418.01|417.82|415.42|0
1620321000000|2021-05-06 17:10:00|419.09|416.69|421.49|419.09|421.49|419.09|418.72|416.32|0
1620321300000|2021-05-06 17:15:00|421.3|418.9|422.78|420.38|423.34|420.94|420.56|418.16|0
1620321600000|2021-05-06 17:20:00|422.6|420.2|422.96|420.56|423.89|421.49|421.67|419.27|0
1620321900000|2021-05-06 17:25:00|423.33|420.93|421.67|419.27|423.33|420.93|420.93|418.53|0
1620322200000|2021-05-06 17:30:00|421.85|419.45|421.11|418.71|422.04|419.64|420.74|418.34|0
1620322500000|2021-05-06 17:35:00|420.93|418.53|421.3|418.9|421.67|419.27|419.82|417.42|0
1620322800000|2021-05-06 17:40:00|421.11|418.71|421.67|419.27|423.14|420.74|420.56|418.16|0
1620323100000|2021-05-06 17:45:00|421.3|418.9|421.66|419.26|423.14|420.74|421.3|418.9|0
1620323400000|2021-05-06 17:50:00|421.85|419.45|424.81|422.41|424.81|422.41|421.85|419.45|0
1620323700000|2021-05-06 17:55:00|424.62|422.22|425.18|422.78|425.37|422.97|423.88|421.48|0
1620324000000|2021-05-06 18:00:00|425.36|422.96|424.44|422.04|425.92|423.52|424.07|421.67|0
1620324300000|2021-05-06 18:05:00|424.62|422.22|423.32|420.92|425.18|422.78|422.95|420.55|0
1620324600000|2021-05-06 18:10:00|423.51|421.11|423.32|420.92|427.78|425.38|421.29|418.89|0
1620324900000|2021-05-06 18:15:00|423.51|421.11|423.69|421.29|425.36|422.96|422.4|420|0
1620325200000|2021-05-06 18:20:00|423.88|421.48|422.76|420.36|426.47|424.07|422.76|420.36|0
1620325500000|2021-05-06 18:25:00|422.58|420.18|427.22|424.82|428.15|425.75|422.02|419.62|0
1620325800000|2021-05-06 18:30:00|427.4|425|427.59|425.19|428.52|426.12|426.29|423.89|0
1620326100000|2021-05-06 18:35:00|427.77|425.37|428.63|426.23|429.75|427.35|427.52|425.12|0
1620326400000|2021-05-06 18:40:00|428.26|425.86|429.75|427.35|430.49|428.09|427.15|424.75|0
1620326700000|2021-05-06 18:45:00|429.37|426.97|426.78|424.38|429.75|427.35|426.22|423.82|0
1620327000000|2021-05-06 18:50:00|426.69|424.29|425.48|423.08|427.7|425.3|424.19|421.79|0
1620327300000|2021-05-06 18:55:00|425.29|422.89|426.77|424.37|426.77|424.37|423.82|421.42|0
1620327600000|2021-05-06 19:00:00|426.59|424.19|425.85|423.45|427.7|425.3|424.92|422.52|0
1620327900000|2021-05-06 19:05:00|426.03|423.63|425.11|422.71|426.77|424.37|424.74|422.34|0
1620328200000|2021-05-06 19:10:00|424.92|422.52|422.34|419.94|425.47|423.07|421.05|418.65|0
1620328500000|2021-05-06 19:15:00|422.15|419.75|422.58|420.18|423.99|421.59|420.64|418.24|0
1620328800000|2021-05-06 19:20:00|422.76|420.36|422.57|420.17|423.87|421.47|422.39|419.99|0
1620329100000|2021-05-06 19:25:00|422.76|420.36|420.18|417.78|422.94|420.54|418.89|416.49|0
1620329400000|2021-05-06 19:30:00|420|417.6|419.26|416.86|420.73|418.33|417.98|415.58|0
1620329700000|2021-05-06 19:35:00|419.08|416.68|415.41|413.01|419.63|417.23|415.23|412.83|0
1620330000000|2021-05-06 19:40:00|415.05|412.65|412.86|410.46|415.41|413.01|411.58|409.18|0
1620330300000|2021-05-06 19:45:00|412.68|410.28|410.85|408.45|413.78|411.38|410.85|408.45|0
1620330600000|2021-05-06 19:50:00|411.03|408.63|406.93|404.53|411.03|408.63|405.2|402.8|0
1620330900000|2021-05-06 19:55:00|406.47|404.07|404.48|402.08|407.93|405.53|403.03|400.63|0
1620331200000|2021-05-06 20:00:00|404.12|401.72|403.37|400.97|405.18|402.78|402.65|400.25|0
1620331500000|2021-05-06 20:05:00|403.56|401.16|404.1|401.7|404.28|401.88|403.01|400.61|0
1620331800000|2021-05-06 20:10:00|404.46|402.06|403.65|401.25|404.82|402.42|403.65|401.25|0
1620332100000|2021-05-06 20:15:00|403.98|401.18|404.08|401.28|404.32|401.52|403.96|401.16|0
1620332400000|2021-05-06 20:20:00|404.11|401.31|404.44|401.64|404.44|401.64|404.05|401.25|0
1620332700000|2021-05-06 20:25:00|404.5|401.7|404.81|402.01|404.85|402.05|404.42|401.62|0
1620333000000|2021-05-06 20:30:00|404.93|402.13|405.11|402.31|405.29|402.49|404.57|401.77|0
1620333300000|2021-05-06 20:35:00|404.93|402.13|404.02|401.22|405.29|402.49|404.02|401.22|0
1620333600000|2021-05-06 20:40:00|404.2|401.4|404.2|401.4|404.38|401.58|403.66|400.86|0
1620333900000|2021-05-06 20:45:00|404.02|401.22|403.84|401.04|404.2|401.4|403.84|401.04|0
1620334200000|2021-05-06 20:50:00|404.2|401.4|402.75|399.95|404.2|401.4|402.75|399.95|0
1620334500000|2021-05-06 20:55:00|403.11|400.31|402.93|400.13|403.3|400.5|402.39|399.59|0
1620334800000|2021-05-06 21:00:00|402.98|400.18|403.01|400.21|403.19|400.39|402.9|400.1|0
1620335100000|2021-05-06 21:05:00|402.98|400.18|403|400.2|403.19|400.39|402.96|400.16|0
1620335400000|2021-05-06 21:10:00|403.06|400.26|403.31|400.51|403.42|400.62|402.87|400.07|0
1620335700000|2021-05-06 21:15:00|403.28|400.48|403.48|400.68|403.74|400.94|403.25|400.45|0
1620336000000|2021-05-06 21:20:00|403.27|400.47|403.4|400.6|403.53|400.73|403.25|400.45|0
1620336300000|2021-05-06 21:25:00|403.35|400.55|403.34|400.54|403.35|400.55|403.32|400.52|0
1620336600000|2021-05-06 21:30:00|403.37|400.57|403.37|400.57|403.45|400.65|403.34|400.54|0
1620336900000|2021-05-06 21:35:00|403.4|400.6|403.08|400.28|403.4|400.6|403.08|400.28|0
1620337200000|2021-05-06 21:40:00|403.11|400.31|403.32|400.52|403.5|400.7|403.11|400.31|0
1620337500000|2021-05-06 21:45:00|403.26|400.46|403.21|400.41|403.42|400.62|403.21|400.41|0
1620337800000|2021-05-06 21:50:00|403.11|400.31|403.16|400.36|403.26|400.46|403.11|400.31|0
1620338100000|2021-05-06 21:55:00|403.18|400.38|402.73|399.93|403.18|400.38|402.73|399.93|0
1620338400000|2021-05-06 22:00:00|402.89|400.09|403.36|400.56|403.36|400.56|401.84|399.04|0
1620338700000|2021-05-06 22:05:00|403.18|400.38|403.36|400.56|403.91|401.11|403|400.2|0
1620339000000|2021-05-06 22:10:00|403.18|400.38|403.36|400.56|403.54|400.74|403.18|400.38|0
1620339300000|2021-05-06 22:15:00|403.18|400.38|402.82|400.02|403.9|401.1|402.82|400.02|0
1620339600000|2021-05-06 22:20:00|403.18|400.38|403.36|400.56|403.54|400.74|403|400.2|0
1620339900000|2021-05-06 22:25:00|403.54|400.74|403.54|400.74|403.54|400.74|403.36|400.56|0
1620340200000|2021-05-06 22:30:00|403.36|400.56|403.9|401.1|403.9|401.1|403.36|400.56|0
1620340800000|2021-05-06 22:40:00|403.99|401.19|403.9|401.1|404.08|401.28|403.72|400.92|0
1620341100000|2021-05-06 22:45:00|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1620341400000|2021-05-06 22:50:00|404.26|401.46|404.07|401.27|404.26|401.46|403.89|401.09|0
1620341700000|2021-05-06 22:55:00|403.89|401.09|404.07|401.27|404.07|401.27|403.89|401.09|0
1620342000000|2021-05-06 23:00:00|403.89|401.09|403.35|400.55|404.07|401.27|403.35|400.55|0
1620342300000|2021-05-06 23:05:00|403.17|400.37|404.43|401.63|404.43|401.63|403.17|400.37|0
1620342600000|2021-05-06 23:10:00|404.61|401.81|404.43|401.63|404.79|401.99|404.43|401.63|0
1620342900000|2021-05-06 23:15:00|404.25|401.45|404.25|401.45|404.25|401.45|403.89|401.09|0
1620343200000|2021-05-06 23:20:00|404.43|401.63|404.52|401.72|404.97|402.17|404.43|401.63|0
1620343500000|2021-05-06 23:25:00|404.43|401.63|404.79|401.99|404.79|401.99|404.43|401.63|0
1620343800000|2021-05-06 23:30:00|404.97|402.17|404.61|401.81|405.15|402.35|404.61|401.81|0
1620344100000|2021-05-06 23:35:00|404.79|401.99|404.61|401.81|404.79|401.99|404.42|401.62|0
1620344400000|2021-05-06 23:40:00|404.42|401.62|404.97|402.17|404.97|402.17|404.42|401.62|0
1620344700000|2021-05-06 23:45:00|404.79|401.99|404.78|401.98|405.15|402.35|404.6|401.8|0
1620345000000|2021-05-06 23:50:00|404.96|402.16|404.42|401.62|405.15|402.35|404.24|401.44|0
1620345300000|2021-05-06 23:55:00|404.24|401.44|404.24|401.44|404.42|401.62|404.06|401.26|0
1620345600000|2021-05-07 00:00:00|404.42|401.62|405.69|402.89|405.87|403.07|404.24|401.44|0
1620345900000|2021-05-07 00:05:00|405.87|403.07|405.32|402.52|406.05|403.25|405.14|402.34|0
1620346200000|2021-05-07 00:10:00|405.5|402.7|404.96|402.16|406.05|403.25|404.96|402.16|0
1620346500000|2021-05-07 00:15:00|405.14|402.34|405.5|402.7|405.5|402.7|404.96|402.16|0
1620346800000|2021-05-07 00:20:00|405.68|402.88|405.14|402.34|405.68|402.88|404.96|402.16|0
1620347100000|2021-05-07 00:25:00|404.96|402.16|403.51|400.71|405.05|402.25|403.51|400.71|0
1620347400000|2021-05-07 00:30:00|403.69|400.89|402.61|399.81|403.69|400.89|402.06|399.26|0
1620347700000|2021-05-07 00:35:00|402.79|399.99|402.6|399.8|402.79|399.99|402.42|399.62|0
1620348000000|2021-05-07 00:40:00|402.7|399.9|402.78|399.98|403.32|400.52|402.6|399.8|0
1620348300000|2021-05-07 00:45:00|402.7|399.9|401.88|399.08|402.7|399.9|401.34|398.54|0
1620348600000|2021-05-07 00:50:00|402.06|399.26|402.06|399.26|402.24|399.44|401.7|398.9|0
1620348900000|2021-05-07 00:55:00|402.24|399.44|401.52|398.72|402.42|399.62|401.52|398.72|0
1620349200000|2021-05-07 01:00:00|401.34|398.54|400.26|397.46|401.7|398.9|399.9|397.1|0
1620349500000|2021-05-07 01:05:00|400.08|397.28|398.82|396.02|400.26|397.46|398.46|395.66|0
1620349800000|2021-05-07 01:10:00|398.64|395.84|397.92|395.12|398.82|396.02|397.92|395.12|0
1620350100000|2021-05-07 01:15:00|397.83|395.03|398.46|395.66|398.64|395.84|397.56|394.76|0
1620350400000|2021-05-07 01:20:00|398.28|395.48|398.63|395.83|398.99|396.19|398.28|395.48|0
1620350700000|2021-05-07 01:25:00|398.28|395.48|398.63|395.83|399.17|396.37|398.28|395.48|0
1620351000000|2021-05-07 01:30:00|398.81|396.01|399.35|396.55|399.53|396.73|398.81|396.01|0
1620351300000|2021-05-07 01:35:00|399.53|396.73|399.53|396.73|399.53|396.73|398.99|396.19|0
1620351600000|2021-05-07 01:40:00|399.35|396.55|398.45|395.65|399.35|396.55|398.27|395.47|0
1620351900000|2021-05-07 01:45:00|398.54|395.74|398.27|395.47|398.54|395.74|397.91|395.11|0
1620352200000|2021-05-07 01:50:00|398.09|395.29|398.63|395.83|398.63|395.83|397.91|395.11|0
1620352500000|2021-05-07 01:55:00|398.54|395.74|398.45|395.65|398.81|396.01|398.27|395.47|0
1620352800000|2021-05-07 02:00:00|398.36|395.56|398.62|395.82|398.62|395.82|397.64|394.84|0
1620353100000|2021-05-07 02:05:00|398.45|395.65|399.52|396.72|399.88|397.08|398.45|395.65|0
1620353400000|2021-05-07 02:10:00|399.7|396.9|400.42|397.62|400.42|397.62|399.52|396.72|0
1620353700000|2021-05-07 02:15:00|400.6|397.8|400.6|397.8|401.5|398.7|400.6|397.8|0
1620354000000|2021-05-07 02:20:00|400.78|397.98|400.6|397.8|401.14|398.34|400.24|397.44|0
1620354300000|2021-05-07 02:25:00|400.78|397.98|400.59|397.79|400.96|398.16|400.41|397.61|0
1620354600000|2021-05-07 02:30:00|400.41|397.61|400.41|397.61|400.77|397.97|400.23|397.43|0
1620354900000|2021-05-07 02:35:00|400.59|397.79|400.23|397.43|400.59|397.79|399.87|397.07|0
1620355200000|2021-05-07 02:40:00|400.33|397.53|400.59|397.79|400.77|397.97|400.23|397.43|0
1620355500000|2021-05-07 02:45:00|400.77|397.97|401.85|399.05|401.85|399.05|400.59|397.79|0
1620355800000|2021-05-07 02:50:00|402.03|399.23|401.67|398.87|402.39|399.59|401.67|398.87|0
1620356100000|2021-05-07 02:55:00|401.49|398.69|401.13|398.33|401.67|398.87|400.95|398.15|0
1620356400000|2021-05-07 03:00:00|400.95|398.15|401.49|398.69|401.49|398.69|400.77|397.97|0
1620356700000|2021-05-07 03:05:00|401.67|398.87|401.3|398.5|402.21|399.41|401.3|398.5|0
1620357000000|2021-05-07 03:10:00|401.12|398.32|401.84|399.04|401.84|399.04|401.12|398.32|0
1620357300000|2021-05-07 03:15:00|401.76|398.96|401.12|398.32|401.76|398.96|401.12|398.32|0
1620357600000|2021-05-07 03:20:00|401.04|398.24|400.76|397.96|401.12|398.32|400.76|397.96|0
1620357900000|2021-05-07 03:25:00|400.58|397.78|400.76|397.96|401.48|398.68|400.58|397.78|0
1620358200000|2021-05-07 03:30:00|400.85|398.05|400.76|397.96|400.94|398.14|400.58|397.78|0
1620358500000|2021-05-07 03:35:00|400.94|398.14|400.94|398.14|401.66|398.86|400.76|397.96|0
1620358800000|2021-05-07 03:40:00|400.76|397.96|401.12|398.32|401.12|398.32|400.76|397.96|0
1620359100000|2021-05-07 03:45:00|401.3|398.5|401.65|398.85|402.02|399.22|401.3|398.5|0
1620359400000|2021-05-07 03:50:00|401.47|398.67|401.47|398.67|401.47|398.67|401.11|398.31|0
1620359700000|2021-05-07 03:55:00|401.29|398.49|401.29|398.49|401.47|398.67|401.11|398.31|0
1620360000000|2021-05-07 04:00:00|401.47|398.67|401.65|398.85|401.83|399.03|401.47|398.67|0
1620360300000|2021-05-07 04:05:00|401.83|399.03|401.83|399.03|402.19|399.39|401.83|399.03|0
1620360600000|2021-05-07 04:10:00|402.01|399.21|401.29|398.49|402.01|399.21|401.29|398.49|0
1620360900000|2021-05-07 04:15:00|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1620361200000|2021-05-07 04:20:00|401.29|398.49|401.29|398.49|401.47|398.67|401.29|398.49|0
1620361500000|2021-05-07 04:25:00|401.11|398.31|400.92|398.12|401.11|398.31|400.74|397.94|0
1620361800000|2021-05-07 04:30:00|400.74|397.94|400.56|397.76|400.74|397.94|400.38|397.58|0
1620362100000|2021-05-07 04:35:00|400.74|397.94|400.38|397.58|400.74|397.94|400.38|397.58|0
1620362400000|2021-05-07 04:40:00|400.56|397.76|400.38|397.58|400.56|397.76|400.2|397.4|0
1620362700000|2021-05-07 04:45:00|400.2|397.4|400.38|397.58|400.38|397.58|400.2|397.4|0
1620363000000|2021-05-07 04:50:00|400.29|397.49|399.84|397.04|400.38|397.58|399.84|397.04|0
1620363300000|2021-05-07 04:55:00|399.66|396.86|400.02|397.22|400.02|397.22|399.66|396.86|0
1620363600000|2021-05-07 05:00:00|400.2|397.4|400.92|398.12|400.92|398.12|400.11|397.31|0
1620363900000|2021-05-07 05:05:00|401.1|398.3|400.91|398.11|401.46|398.66|400.73|397.93|0
1620364200000|2021-05-07 05:10:00|401.09|398.29|401.45|398.65|401.63|398.83|400.73|397.93|0
1620364500000|2021-05-07 05:15:00|401.63|398.83|400.37|397.57|401.63|398.83|400.37|397.57|0
1620364800000|2021-05-07 05:20:00|400.19|397.39|400.55|397.75|400.55|397.75|400.19|397.39|0
1620365100000|2021-05-07 05:25:00|400.37|397.57|400.91|398.11|401|398.2|400.37|397.57|0
1620365400000|2021-05-07 05:30:00|400.82|398.02|401.63|398.83|401.81|399.01|400.82|398.02|0
1620365700000|2021-05-07 05:35:00|401.45|398.65|401.45|398.65|401.63|398.83|401.27|398.47|0
1620366000000|2021-05-07 05:40:00|401.27|398.47|401.45|398.65|401.63|398.83|401.27|398.47|0
1620366300000|2021-05-07 05:45:00|401.36|398.56|401.44|398.64|401.63|398.83|401.26|398.46|0
1620366600000|2021-05-07 05:50:00|401.26|398.46|400.89|398.09|401.62|398.82|400.53|397.73|0
1620366900000|2021-05-07 05:55:00|400.71|397.91|400.53|397.73|400.89|398.09|400.53|397.73|0
1620367200000|2021-05-07 06:00:00|400.71|397.91|401.34|398.54|401.43|398.63|399.99|397.19|0
1620367500000|2021-05-07 06:05:00|401.25|398.45|400.17|397.37|401.61|398.81|400.08|397.28|0
1620367800000|2021-05-07 06:10:00|399.99|397.19|401.25|398.45|401.61|398.81|399.81|397.01|0
1620368100000|2021-05-07 06:15:00|401.16|398.36|401.34|398.54|401.61|398.81|400.71|397.91|0
1620368400000|2021-05-07 06:20:00|401.43|398.63|401.07|398.27|401.97|399.17|401.07|398.27|0
1620368700000|2021-05-07 06:25:00|401.25|398.45|401.97|399.17|402.15|399.35|401.25|398.45|0
1620369000000|2021-05-07 06:30:00|401.79|398.99|401.06|398.26|401.79|398.99|401.06|398.26|0
1620369300000|2021-05-07 06:35:00|401.16|398.36|401.42|398.62|401.6|398.8|401.06|398.26|0
1620369600000|2021-05-07 06:40:00|401.34|398.54|401.24|398.44|401.42|398.62|401.06|398.26|0
1620369900000|2021-05-07 06:45:00|401.06|398.26|400.97|398.17|401.24|398.44|400.88|398.08|0
1620370200000|2021-05-07 06:50:00|401.06|398.26|401.6|398.8|401.78|398.98|400.7|397.9|0
1620370500000|2021-05-07 06:55:00|401.42|398.62|401.96|399.16|402.68|399.88|401.42|398.62|0
1620370800000|2021-05-07 07:00:00|401.42|398.62|401.6|398.8|402.32|399.52|401.06|398.26|0
1620371100000|2021-05-07 07:05:00|401.22|398.82|401.58|399.18|401.76|399.36|400.49|398.09|0
1620371400000|2021-05-07 07:10:00|401.4|399|403.02|400.62|403.2|400.8|401.4|399|0
1620371700000|2021-05-07 07:15:00|403.2|400.8|403.74|401.34|404.65|402.25|403.02|400.62|0
1620372000000|2021-05-07 07:20:00|403.56|401.16|404.29|401.89|405.19|402.79|403.56|401.16|0
1620372300000|2021-05-07 07:25:00|404.1|401.7|403.02|400.62|404.29|401.89|402.93|400.53|0
1620372600000|2021-05-07 07:30:00|403.11|400.71|402.47|400.07|403.38|400.98|402.29|399.89|0
1620372900000|2021-05-07 07:35:00|402.29|399.89|401.93|399.53|403.02|400.62|401.93|399.53|0
1620373200000|2021-05-07 07:40:00|402.02|399.62|403.01|400.61|403.67|401.27|401.93|399.53|0
1620373500000|2021-05-07 07:45:00|402.83|400.43|403.01|400.61|403.37|400.97|402.65|400.25|0
1620373800000|2021-05-07 07:50:00|403.19|400.79|402.11|399.71|403.29|400.89|402.11|399.71|0
1620374100000|2021-05-07 07:55:00|402.29|399.89|402.83|400.43|402.83|400.43|401.93|399.53|0
1620374400000|2021-05-07 08:00:00|403.01|400.61|402.65|400.25|403.37|400.97|402.47|400.07|0
1620374700000|2021-05-07 08:05:00|402.47|400.07|402.02|399.62|402.47|400.07|401.74|399.34|0
1620375000000|2021-05-07 08:10:00|401.92|399.52|402.83|400.43|403.01|400.61|401.92|399.52|0
1620375300000|2021-05-07 08:15:00|402.74|400.34|403|400.6|403.19|400.79|402.64|400.24|0
1620375600000|2021-05-07 08:20:00|402.82|400.42|401.74|399.34|403|400.6|401.56|399.16|0
1620375900000|2021-05-07 08:25:00|401.92|399.52|401.2|398.8|401.92|399.52|401.01|398.61|0
1620376200000|2021-05-07 08:30:00|401.38|398.98|401.01|398.61|401.56|399.16|400.75|398.35|0
1620376500000|2021-05-07 08:35:00|400.83|398.43|400.65|398.25|401.01|398.61|400.47|398.07|0
1620376800000|2021-05-07 08:40:00|400.57|398.17|399.93|397.53|400.65|398.25|399.93|397.53|0
1620377100000|2021-05-07 08:45:00|400.02|397.62|400.29|397.89|400.47|398.07|399.39|396.99|0
1620377400000|2021-05-07 08:50:00|400.47|398.07|400.65|398.25|400.83|398.43|399.93|397.53|0
1620377700000|2021-05-07 08:55:00|400.47|398.07|399.57|397.17|400.83|398.43|399.57|397.17|0
1620378000000|2021-05-07 09:00:00|399.75|397.35|400.28|397.88|400.28|397.88|399.56|397.16|0
1620378300000|2021-05-07 09:05:00|400.2|397.8|399.92|397.52|400.28|397.88|399.74|397.34|0
1620378600000|2021-05-07 09:10:00|400.1|397.7|400.46|398.06|400.82|398.42|399.84|397.44|0
1620378900000|2021-05-07 09:15:00|400.64|398.24|399.56|397.16|400.64|398.24|399.56|397.16|0
1620379200000|2021-05-07 09:20:00|399.74|397.34|399.65|397.25|399.74|397.34|399.38|396.98|0
1620379500000|2021-05-07 09:25:00|399.56|397.16|399.56|397.16|399.74|397.34|399.38|396.98|0
1620379800000|2021-05-07 09:30:00|399.38|396.98|399.02|396.62|399.56|397.16|398.66|396.26|0
1620380100000|2021-05-07 09:35:00|399.2|396.8|398.84|396.44|399.56|397.16|398.84|396.44|0
1620380400000|2021-05-07 09:40:00|398.83|396.43|398.83|396.43|399.19|396.79|398.83|396.43|0
1620380700000|2021-05-07 09:45:00|399.01|396.61|399.01|396.61|399.37|396.97|398.83|396.43|0
1620381000000|2021-05-07 09:50:00|399.19|396.79|399.01|396.61|399.55|397.15|399.01|396.61|0
1620381300000|2021-05-07 09:55:00|398.92|396.52|397.39|394.99|399.55|397.15|397.39|394.99|0
1620381600000|2021-05-07 10:00:00|397.57|395.17|397.39|394.99|398.11|395.71|396.49|394.09|0
1620381900000|2021-05-07 10:05:00|397.57|395.17|397.21|394.81|397.57|395.17|396.85|394.45|0
1620382200000|2021-05-07 10:10:00|397.39|394.99|395.42|393.02|397.39|394.99|395.42|393.02|0
1620382500000|2021-05-07 10:15:00|395.24|392.84|395.95|393.55|395.95|393.55|394.52|392.12|0
1620382800000|2021-05-07 10:20:00|395.77|393.37|395.59|393.19|395.77|393.37|395.06|392.66|0
1620383100000|2021-05-07 10:25:00|395.41|393.01|395.51|393.11|395.95|393.55|395.05|392.65|0
1620383400000|2021-05-07 10:30:00|395.59|393.19|396.13|393.73|396.4|394|395.41|393.01|0
1620383700000|2021-05-07 10:35:00|396.31|393.91|395.41|393.01|396.31|393.91|395.41|393.01|0
1620384000000|2021-05-07 10:40:00|395.59|393.19|394.51|392.11|395.77|393.37|394.51|392.11|0
1620384300000|2021-05-07 10:45:00|394.69|392.29|395.23|392.83|395.41|393.01|394.61|392.21|0
1620384600000|2021-05-07 10:50:00|395.59|393.19|395.58|393.18|395.76|393.36|395.14|392.74|0
1620384900000|2021-05-07 10:55:00|395.68|393.28|396.21|393.81|396.48|394.08|395.58|393.18|0
1620385200000|2021-05-07 11:00:00|396.48|394.08|396.12|393.72|396.84|394.44|396.03|393.63|0
1620385500000|2021-05-07 11:05:00|396.03|393.63|396.3|393.9|396.3|393.9|395.76|393.36|0
1620385800000|2021-05-07 11:10:00|396.12|393.72|397.19|394.79|397.47|395.07|396.12|393.72|0
1620386100000|2021-05-07 11:15:00|397.11|394.71|396.47|394.07|397.19|394.79|396.3|393.9|0
1620386400000|2021-05-07 11:20:00|396.65|394.25|397.73|395.33|398.09|395.69|396.57|394.17|0
1620386700000|2021-05-07 11:25:00|397.55|395.15|397.37|394.97|397.55|395.15|397.01|394.61|0
1620387000000|2021-05-07 11:30:00|397.19|394.79|397.01|394.61|397.19|394.79|396.83|394.43|0
1620387300000|2021-05-07 11:35:00|396.83|394.43|396.47|394.07|397.01|394.61|396.29|393.89|0
1620387600000|2021-05-07 11:40:00|396.29|393.89|396.29|393.89|396.47|394.07|396.11|393.71|0
1620387900000|2021-05-07 11:45:00|396.11|393.71|396.11|393.71|396.47|394.07|396.11|393.71|0
1620388200000|2021-05-07 11:50:00|396.29|393.89|395.93|393.53|396.29|393.89|395.75|393.35|0
1620388500000|2021-05-07 11:55:00|395.84|393.44|395.57|393.17|395.93|393.53|395.57|393.17|0
1620388800000|2021-05-07 12:00:00|396.11|393.71|397.16|394.76|397.72|395.32|395.93|393.53|0
1620389100000|2021-05-07 12:05:00|397.08|394.68|397.52|395.12|397.88|395.48|396.98|394.58|0
1620389400000|2021-05-07 12:10:00|397.7|395.3|397.52|395.12|398.24|395.84|397.52|395.12|0
1620389700000|2021-05-07 12:15:00|397.34|394.94|397.16|394.76|397.52|395.12|396.44|394.04|0
1620390000000|2021-05-07 12:20:00|396.98|394.58|396.08|393.68|397.16|394.76|396.08|393.68|0
1620390300000|2021-05-07 12:25:00|395.9|393.5|394.38|391.98|396.26|393.86|393.75|391.35|0
1620390600000|2021-05-07 12:30:00|394.2|391.8|396.97|394.57|400.94|398.54|389.29|386.89|0
1620390900000|2021-05-07 12:35:00|397.51|395.11|394.11|391.71|397.87|395.47|391.07|388.67|0
1620391200000|2021-05-07 12:40:00|394.1|391.7|392.95|390.55|394.46|392.06|391.07|388.67|0
1620391500000|2021-05-07 12:45:00|393.21|390.81|394.1|391.7|394.28|391.88|391.96|389.56|0
1620391800000|2021-05-07 12:50:00|393.74|391.34|392.49|390.09|394.1|391.7|392.14|389.74|0
1620392100000|2021-05-07 12:55:00|392.67|390.27|393.74|391.34|395.35|392.95|391.78|389.38|0
1620392400000|2021-05-07 13:00:00|393.56|391.16|393.38|390.98|393.92|391.52|391.6|389.2|0
1620392700000|2021-05-07 13:05:00|393.92|391.52|395.89|393.49|396.97|394.57|393.2|390.8|0
1620393000000|2021-05-07 13:10:00|395.53|393.13|393.38|390.98|396.07|393.67|393.38|390.98|0
1620393300000|2021-05-07 13:15:00|393.56|391.16|394.72|392.32|395.17|392.77|393.2|390.8|0
1620393600000|2021-05-07 13:20:00|394.81|392.41|396.6|394.2|397.42|395.02|394.63|392.23|0
1620393900000|2021-05-07 13:25:00|396.78|394.38|397.14|394.74|397.5|395.1|395.71|393.31|0
1620394200000|2021-05-07 13:30:00|396.96|394.56|399.48|397.08|402.19|399.79|396.78|394.38|0
1620394500000|2021-05-07 13:35:00|399.12|396.72|394.09|391.69|400.2|397.8|392.84|390.44|0
1620394800000|2021-05-07 13:40:00|394.27|391.87|391.59|389.19|394.27|391.87|391.05|388.65|0
1620395100000|2021-05-07 13:45:00|391.23|388.83|386.61|384.21|392.3|389.9|386.26|383.86|0
1620395400000|2021-05-07 13:50:00|386.08|383.68|389.45|387.05|389.45|387.05|386.08|383.68|0
1620395700000|2021-05-07 13:55:00|389.27|386.87|389.63|387.23|390.25|387.85|387.67|385.27|0
1620396000000|2021-05-07 14:00:00|389.27|386.87|385.72|383.32|389.8|387.4|385.46|383.06|0
1620396300000|2021-05-07 14:05:00|385.55|383.15|381.84|379.44|386.25|383.85|381.67|379.27|0
1620396600000|2021-05-07 14:10:00|382.02|379.62|380.02|377.62|382.37|379.97|378.3|375.9|0
1620396900000|2021-05-07 14:15:00|379.67|377.27|379.57|377.17|380.62|378.22|378.4|376|0
1620397200000|2021-05-07 14:20:00|379.39|376.99|380.62|378.22|380.62|378.22|378.17|375.77|0
1620397500000|2021-05-07 14:25:00|380.27|377.87|381.84|379.44|382.19|379.79|380.27|377.87|0
1620397800000|2021-05-07 14:30:00|381.67|379.27|379.91|377.51|381.67|379.27|379.74|377.34|0
1620398100000|2021-05-07 14:35:00|380.09|377.69|381.66|379.26|382.19|379.79|379.56|377.16|0
1620398400000|2021-05-07 14:40:00|381.76|379.36|381.84|379.44|382.01|379.61|380.79|378.39|0
1620398700000|2021-05-07 14:45:00|381.66|379.26|383.42|381.02|384.12|381.72|381.14|378.74|0
1620399000000|2021-05-07 14:50:00|382.89|380.49|382.54|380.14|383.94|381.54|381.84|379.44|0
1620399300000|2021-05-07 14:55:00|382.19|379.79|381.48|379.08|383.59|381.19|381.31|378.91|0
1620399600000|2021-05-07 15:00:00|381.31|378.91|380.78|378.38|381.75|379.35|380.43|378.03|0
1620399900000|2021-05-07 15:05:00|380.61|378.21|381.31|378.91|382.01|379.61|380.61|378.21|0
1620400200000|2021-05-07 15:10:00|381.13|378.73|378.68|376.28|381.31|378.91|378.5|376.1|0
1620400500000|2021-05-07 15:15:00|378.85|376.45|380.25|377.85|380.78|378.38|378.85|376.45|0
1620400800000|2021-05-07 15:20:00|380.43|378.03|380.6|378.2|381.13|378.73|380.08|377.68|0
1620401100000|2021-05-07 15:25:00|380.78|378.38|380.42|378.02|382.35|379.95|380.25|377.85|0
1620401400000|2021-05-07 15:30:00|380.07|377.67|378.94|376.54|380.42|378.02|378.5|376.1|0
1620401700000|2021-05-07 15:35:00|379.02|376.62|379.72|377.32|380.42|378.02|378.32|375.92|0
1620402000000|2021-05-07 15:40:00|379.55|377.15|377.1|374.7|379.9|377.5|377.1|374.7|0
1620402300000|2021-05-07 15:45:00|377.28|374.88|380.42|378.02|380.59|378.19|377.28|374.88|0
1620402600000|2021-05-07 15:50:00|380.24|377.84|379.72|377.32|380.42|378.02|379.37|376.97|0
1620402900000|2021-05-07 15:55:00|379.81|377.41|379.02|376.62|379.89|377.49|378.76|376.36|0
1620403200000|2021-05-07 16:00:00|378.84|376.44|378|375.6|379.89|377.49|377.3|374.9|0
1620403500000|2021-05-07 16:05:00|378.17|375.77|377.82|375.42|379.75|377.35|377.3|374.9|0
1620403800000|2021-05-07 16:10:00|378|375.6|380.28|377.88|380.46|378.06|377.82|375.42|0
1620404100000|2021-05-07 16:15:00|379.93|377.53|379.4|377|380.1|377.7|379.05|376.65|0
1620404400000|2021-05-07 16:20:00|379.58|377.18|379.75|377.35|379.93|377.53|378.87|376.47|0
1620404700000|2021-05-07 16:25:00|379.57|377.17|380.63|378.23|381.16|378.76|379.57|377.17|0
1620405000000|2021-05-07 16:30:00|380.8|378.4|381.51|379.11|381.86|379.46|380.8|378.4|0
1620405300000|2021-05-07 16:35:00|381.33|378.93|382.74|380.34|383.27|380.87|381.33|378.93|0
1620405600000|2021-05-07 16:40:00|382.92|380.52|382.04|379.64|383.45|381.05|382.04|379.64|0
1620405900000|2021-05-07 16:45:00|381.68|379.28|381.86|379.46|382.39|379.99|381.51|379.11|0
1620406200000|2021-05-07 16:50:00|382.03|379.63|381.86|379.46|382.56|380.16|381.33|378.93|0
1620406500000|2021-05-07 16:55:00|381.68|379.28|380.27|377.87|381.86|379.46|379.39|376.99|0
1620406800000|2021-05-07 17:00:00|380.36|377.96|380.27|377.87|380.8|378.4|380.09|377.69|0
1620407100000|2021-05-07 17:05:00|380.44|378.04|381.5|379.1|382.91|380.51|380.44|378.04|0
1620407400000|2021-05-07 17:10:00|381.15|378.75|382.73|380.33|382.73|380.33|381.15|378.75|0
1620407700000|2021-05-07 17:15:00|382.56|380.16|383.44|381.04|383.97|381.57|382.56|380.16|0
1620408000000|2021-05-07 17:20:00|383.62|381.22|382.73|380.33|384.32|381.92|382.73|380.33|0
1620408300000|2021-05-07 17:25:00|383.09|380.69|384.5|382.1|384.68|382.28|383.09|380.69|0
1620408600000|2021-05-07 17:30:00|384.32|381.92|381.67|379.27|384.32|381.92|381.67|379.27|0
1620408900000|2021-05-07 17:35:00|381.49|379.09|382.2|379.8|382.73|380.33|381.32|378.92|0
1620409200000|2021-05-07 17:40:00|382.73|380.33|382.11|379.71|383.08|380.68|381.84|379.44|0
1620409500000|2021-05-07 17:45:00|382.02|379.62|381.67|379.27|382.73|380.33|380.96|378.56|0
1620409800000|2021-05-07 17:50:00|381.84|379.44|382.9|380.5|382.9|380.5|381.31|378.91|0
1620410100000|2021-05-07 17:55:00|382.72|380.32|383.08|380.68|383.61|381.21|382.02|379.62|0
1620410400000|2021-05-07 18:00:00|383.25|380.85|383.43|381.03|386.44|384.04|382.02|379.62|0
1620410700000|2021-05-07 18:05:00|383.07|380.67|381.13|378.73|383.25|380.85|380.96|378.56|0
1620411000000|2021-05-07 18:10:00|380.96|378.56|382.01|379.61|382.01|379.61|380.6|378.2|0
1620411300000|2021-05-07 18:15:00|381.84|379.44|380.42|378.02|382.19|379.79|380.42|378.02|0
1620411600000|2021-05-07 18:20:00|380.6|378.2|379.54|377.14|381.13|378.73|379.54|377.14|0
1620411900000|2021-05-07 18:25:00|379.72|377.32|379.37|376.97|380.07|377.67|379.01|376.61|0
1620412200000|2021-05-07 18:30:00|379.19|376.79|379.98|377.58|380.07|377.67|379.01|376.61|0
1620412500000|2021-05-07 18:35:00|380.07|377.67|380.77|378.37|382.01|379.61|380.07|377.67|0
1620412800000|2021-05-07 18:40:00|380.95|378.55|382.53|380.13|383.77|381.37|380.95|378.55|0
1620413100000|2021-05-07 18:45:00|382.36|379.96|381.65|379.25|382.89|380.49|381.3|378.9|0
1620413400000|2021-05-07 18:50:00|381.83|379.43|380.94|378.54|382|379.6|380.24|377.84|0
1620413700000|2021-05-07 18:55:00|380.77|378.37|380.06|377.66|380.94|378.54|379.71|377.31|0
1620414000000|2021-05-07 19:00:00|380.24|377.84|379.71|377.31|381.12|378.72|378.48|376.08|0
1620414300000|2021-05-07 19:05:00|379.36|376.96|377.77|375.37|379.71|377.31|377.6|375.2|0
1620414600000|2021-05-07 19:10:00|377.95|375.55|377.6|375.2|379|376.6|377.42|375.02|0
1620414900000|2021-05-07 19:15:00|377.42|375.02|377.42|375.02|377.6|375.2|376.2|373.8|0
1620415200000|2021-05-07 19:20:00|377.25|374.85|377.24|374.84|377.77|375.37|375.67|373.27|0
1620415500000|2021-05-07 19:25:00|377.07|374.67|377.24|374.84|378.12|375.72|376.72|374.32|0
1620415800000|2021-05-07 19:30:00|376.89|374.49|377.33|374.93|378.12|375.72|375.67|373.27|0
1620416100000|2021-05-07 19:35:00|377.24|374.84|377.77|375.37|378.64|376.24|376.37|373.97|0
1620416400000|2021-05-07 19:40:00|377.59|375.19|378.82|376.42|379.17|376.77|376.89|374.49|0
1620416700000|2021-05-07 19:45:00|378.99|376.59|376.71|374.31|380.05|377.65|376.71|374.31|0
1620417000000|2021-05-07 19:50:00|376.54|374.14|378.36|375.96|379.24|376.84|376.54|374.14|0
1620417300000|2021-05-07 19:55:00|378.19|375.79|380.56|378.16|380.56|378.16|377.39|374.99|0
1620417600000|2021-05-07 20:00:00|380.38|377.98|378.97|376.57|380.38|377.98|378.45|376.05|0
1620417900000|2021-05-07 20:05:00|378.8|376.4|376.86|374.46|378.8|376.4|376.86|374.46|0
1620418200000|2021-05-07 20:10:00|377.21|374.81|377.44|375.04|378.44|376.04|376.99|374.59|0
1620630300000|2021-05-10 07:05:00|377.4|375|377.75|375.35|378.63|376.23|377.4|375|0
1620630600000|2021-05-10 07:10:00|377.92|375.52|378.62|376.22|379.15|376.75|377.57|375.17|0
1620630900000|2021-05-10 07:15:00|378.45|376.05|378.1|375.7|379.15|376.75|378.1|375.7|0
1620631200000|2021-05-10 07:20:00|378.27|375.87|379.33|376.93|379.68|377.28|378.27|375.87|0
1620631500000|2021-05-10 07:25:00|379.5|377.1|380.03|377.63|380.74|378.34|379.33|376.93|0
1620631800000|2021-05-10 07:30:00|380.21|377.81|379.15|376.75|381.09|378.69|379.15|376.75|0
1620632100000|2021-05-10 07:35:00|379.32|376.92|378.44|376.04|380.21|377.81|378.27|375.87|0
1620632400000|2021-05-10 07:40:00|378.27|375.87|378.97|376.57|379.5|377.1|378.09|375.69|0
1620632700000|2021-05-10 07:45:00|379.15|376.75|378.97|376.57|379.5|377.1|378.26|375.86|0
1620633000000|2021-05-10 07:50:00|379.14|376.74|377.73|375.33|379.59|377.19|377.56|375.16|0
1620633300000|2021-05-10 07:55:00|377.91|375.51|378.26|375.86|378.61|376.21|377.73|375.33|0
1620633600000|2021-05-10 08:00:00|378.79|376.39|377.91|375.51|378.79|376.39|377.73|375.33|0
1620633900000|2021-05-10 08:05:00|378.08|375.68|377.73|375.33|378.08|375.68|377.38|374.98|0
1620634200000|2021-05-10 08:10:00|377.55|375.15|377.2|374.8|377.73|375.33|377.03|374.63|0
1620634500000|2021-05-10 08:15:00|377.38|374.98|375.8|373.4|377.47|375.07|375.8|373.4|0
1620634800000|2021-05-10 08:20:00|376.15|373.75|376.5|374.1|376.85|374.45|376.15|373.75|0
1620635100000|2021-05-10 08:25:00|376.85|374.45|377.73|375.33|377.82|375.42|376.85|374.45|0
1620635400000|2021-05-10 08:30:00|377.55|375.15|378.08|375.68|379.31|376.91|377.55|375.15|0
1620635700000|2021-05-10 08:35:00|377.9|375.5|377.9|375.5|378.08|375.68|377.55|375.15|0
1620636000000|2021-05-10 08:40:00|378.25|375.85|377.9|375.5|378.6|376.2|377.9|375.5|0
1620636300000|2021-05-10 08:45:00|378.07|375.67|379.13|376.73|379.31|376.91|378.07|375.67|0
1620636600000|2021-05-10 08:50:00|379.22|376.82|379.48|377.08|379.83|377.43|379.13|376.73|0
1620636900000|2021-05-10 08:55:00|379.57|377.17|379.66|377.26|379.83|377.43|379.13|376.73|0
1620637200000|2021-05-10 09:00:00|380.01|377.61|379.3|376.9|380.18|377.78|379.13|376.73|0
1620637500000|2021-05-10 09:05:00|379.48|377.08|377.89|375.49|379.48|377.08|377.89|375.49|0
1620637800000|2021-05-10 09:10:00|378.07|375.67|378.42|376.02|378.6|376.2|378.07|375.67|0
1620638100000|2021-05-10 09:15:00|378.59|376.19|378.24|375.84|378.77|376.37|378.24|375.84|0
1620638400000|2021-05-10 09:20:00|378.06|375.66|378.06|375.66|378.59|376.19|377.71|375.31|0
1620638700000|2021-05-10 09:25:00|378.24|375.84|378.59|376.19|378.77|376.37|377.89|375.49|0
1620639000000|2021-05-10 09:30:00|378.77|376.37|379.65|377.25|379.82|377.42|378.77|376.37|0
1620639300000|2021-05-10 09:35:00|379.74|377.34|379.47|377.07|379.74|377.34|378.94|376.54|0
1620639600000|2021-05-10 09:40:00|379.56|377.16|379.64|377.24|380.35|377.95|379.29|376.89|0
1620639900000|2021-05-10 09:45:00|379.82|377.42|379.82|377.42|380.35|377.95|379.64|377.24|0
1620640200000|2021-05-10 09:50:00|380|377.6|379.11|376.71|380|377.6|378.94|376.54|0
1620640500000|2021-05-10 09:55:00|379.29|376.89|378.93|376.53|379.46|377.06|378.76|376.36|0
1620640800000|2021-05-10 10:00:00|378.76|376.36|377.53|375.13|379.29|376.89|377.53|375.13|0
1620641100000|2021-05-10 10:05:00|377.7|375.3|377.88|375.48|378.23|375.83|377.53|375.13|0
1620641400000|2021-05-10 10:10:00|378.05|375.65|377.61|375.21|378.23|375.83|377.52|375.12|0
1620641700000|2021-05-10 10:15:00|377.52|375.12|378.05|375.65|378.23|375.83|377.52|375.12|0
1620642000000|2021-05-10 10:20:00|377.87|375.47|378.05|375.65|378.4|376|377.87|375.47|0
1620642300000|2021-05-10 10:25:00|377.87|375.47|377.34|374.94|378.22|375.82|377.17|374.77|0
1620642600000|2021-05-10 10:30:00|377.43|375.03|378.57|376.17|378.57|376.17|377.17|374.77|0
1620642900000|2021-05-10 10:35:00|378.66|376.26|378.14|375.74|379.45|377.05|378.04|375.64|0
1620643200000|2021-05-10 10:40:00|378.22|375.82|376.81|374.41|378.22|375.82|376.64|374.24|0
1620643500000|2021-05-10 10:45:00|376.99|374.59|377.34|374.94|377.34|374.94|376.81|374.41|0
1620643800000|2021-05-10 10:50:00|377.43|375.03|377.86|375.46|378.22|375.82|377.16|374.76|0
1620644100000|2021-05-10 10:55:00|377.96|375.56|376.81|374.41|378.22|375.82|376.63|374.23|0
1620644400000|2021-05-10 11:00:00|376.63|374.23|376.46|374.06|377.16|374.76|376.28|373.88|0
1620644700000|2021-05-10 11:05:00|376.63|374.23|376.37|373.97|376.81|374.41|376.28|373.88|0
1620645000000|2021-05-10 11:10:00|376.28|373.88|376.63|374.23|376.63|374.23|375.93|373.53|0
1620645300000|2021-05-10 11:15:00|376.8|374.4|376.28|373.88|376.8|374.4|375.75|373.35|0
1620645600000|2021-05-10 11:20:00|376.1|373.7|376.98|374.58|376.98|374.58|375.92|373.52|0
1620645900000|2021-05-10 11:25:00|377.15|374.75|376.62|374.22|377.33|374.93|376.27|373.87|0
1620646200000|2021-05-10 11:30:00|376.54|374.14|377.85|375.45|378.03|375.63|376.45|374.05|0
1620646500000|2021-05-10 11:35:00|378.03|375.63|377.68|375.28|378.03|375.63|377.33|374.93|0
1620646800000|2021-05-10 11:40:00|377.85|375.45|377.32|374.92|378.2|375.8|377.32|374.92|0
1620647100000|2021-05-10 11:45:00|377.15|374.75|377.15|374.75|378.03|375.63|376.97|374.57|0
1620647400000|2021-05-10 11:50:00|377.32|374.92|377.14|374.74|377.32|374.92|376.62|374.22|0
1620647700000|2021-05-10 11:55:00|377.67|375.27|377.24|374.84|377.67|375.27|377.14|374.74|0
1620648000000|2021-05-10 12:00:00|377.32|374.92|376.62|374.22|377.67|375.27|376.44|374.04|0
1620648300000|2021-05-10 12:05:00|376.44|374.04|375.04|372.64|376.61|374.21|374.86|372.46|0
1620648600000|2021-05-10 12:10:00|375.21|372.81|374.86|372.46|375.21|372.81|374.51|372.11|0
1620648900000|2021-05-10 12:15:00|374.68|372.28|375.56|373.16|375.91|373.51|373.9|371.5|0
1620649200000|2021-05-10 12:20:00|375.38|372.98|376|373.6|376.44|374.04|375.21|372.81|0
1620649500000|2021-05-10 12:25:00|375.91|373.51|375.91|373.51|376.79|374.39|375.91|373.51|0
1620649800000|2021-05-10 12:30:00|375.73|373.33|375.73|373.33|375.73|373.33|375.2|372.8|0
1620650100000|2021-05-10 12:35:00|375.55|373.15|374.68|372.28|375.73|373.33|374.5|372.1|0
1620650400000|2021-05-10 12:40:00|375.9|373.5|376.08|373.68|376.61|374.21|375.38|372.98|0
1620650700000|2021-05-10 12:45:00|375.9|373.5|375.73|373.33|376.25|373.85|375.55|373.15|0
1620651000000|2021-05-10 12:50:00|375.82|373.42|376.08|373.68|376.25|373.85|375.55|373.15|0
1620651300000|2021-05-10 12:55:00|375.9|373.5|376.07|373.67|376.25|373.85|375.9|373.5|0
1620651600000|2021-05-10 13:00:00|375.99|373.59|377.3|374.9|377.48|375.08|375.72|373.32|0
1620651900000|2021-05-10 13:05:00|377.13|374.73|377.22|374.82|377.22|374.82|376.25|373.85|0
1620652200000|2021-05-10 13:10:00|377.13|374.73|377.48|375.08|377.48|375.08|376.69|374.29|0
1620652500000|2021-05-10 13:15:00|377.3|374.9|378.18|375.78|378.18|375.78|376.95|374.55|0
1620652800000|2021-05-10 13:20:00|378|375.6|376.59|374.19|378.18|375.78|376.42|374.02|0
1620653100000|2021-05-10 13:25:00|376.95|374.55|376.59|374.19|377.21|374.81|376.07|373.67|0
1620653400000|2021-05-10 13:30:00|375.36|372.96|381.35|378.95|381.53|379.13|375.36|372.96|0
1620653700000|2021-05-10 13:35:00|381|378.6|379.94|377.54|382.06|379.66|379.94|377.54|0
1620654000000|2021-05-10 13:40:00|380.29|377.89|380.99|378.59|382.23|379.83|380.29|377.89|0
1620654300000|2021-05-10 13:45:00|381.17|378.77|380.11|377.71|382.23|379.83|378.17|375.77|0
1620654600000|2021-05-10 13:50:00|379.93|377.53|381.52|379.12|381.7|379.3|379.76|377.36|0
1620654900000|2021-05-10 13:55:00|381.7|379.3|379.58|377.18|382.41|380.01|379.58|377.18|0
1620655200000|2021-05-10 14:00:00|379.4|377|379.75|377.35|382.41|380.01|379.22|376.82|0
1620655500000|2021-05-10 14:05:00|379.58|377.18|379.75|377.35|382.05|379.65|379.22|376.82|0
1620655800000|2021-05-10 14:10:00|379.93|377.53|377.99|375.59|379.93|377.53|377.28|374.88|0
1620656100000|2021-05-10 14:15:00|378.16|375.76|377.39|374.99|378.27|375.87|375.98|373.58|0
1620656400000|2021-05-10 14:20:00|377.74|375.34|378.98|376.58|379.33|376.93|376.86|374.46|0
1620656700000|2021-05-10 14:25:00|379.15|376.75|381.28|378.88|381.28|378.88|378.98|376.58|0
1620657000000|2021-05-10 14:30:00|381.81|379.41|383.05|380.65|383.06|380.66|381.28|378.88|0
1620657300000|2021-05-10 14:35:00|383.23|380.83|380.92|378.52|383.23|380.83|380.92|378.52|0
1620657600000|2021-05-10 14:40:00|381.1|378.7|382.52|380.12|384.3|381.9|381.1|378.7|0
1620657900000|2021-05-10 14:45:00|382.87|380.47|385.73|383.33|385.73|383.33|382.87|380.47|0
1620658200000|2021-05-10 14:50:00|385.37|382.97|384.83|382.43|385.73|383.33|383.23|380.83|0
1620658500000|2021-05-10 14:55:00|385.01|382.61|382.16|379.76|385.19|382.79|382.16|379.76|0
1620658800000|2021-05-10 15:00:00|381.63|379.23|382.16|379.76|383.4|381|381.63|379.23|0
1620659100000|2021-05-10 15:05:00|381.98|379.58|380.74|378.34|382.51|380.11|380.2|377.8|0
1620659400000|2021-05-10 15:10:00|380.56|378.16|381.09|378.69|381.62|379.22|380.03|377.63|0
1620659700000|2021-05-10 15:15:00|381.44|379.04|378.61|376.21|382.33|379.93|378.61|376.21|0
1620660000000|2021-05-10 15:20:00|378.43|376.03|377.19|374.79|378.43|376.03|376.49|374.09|0
1620660300000|2021-05-10 15:25:00|377.37|374.97|377.54|375.14|377.9|375.5|376.84|374.44|0
1620660600000|2021-05-10 15:30:00|377.37|374.97|377.72|375.32|378.43|376.03|376.84|374.44|0
1620660900000|2021-05-10 15:35:00|377.37|374.97|378.43|376.03|379.13|376.73|377.37|374.97|0
1620661200000|2021-05-10 15:40:00|378.6|376.2|377.72|375.32|379.31|376.91|377.54|375.14|0
1620661500000|2021-05-10 15:45:00|377.36|374.96|378.25|375.85|379.49|377.09|377.36|374.96|0
1620661800000|2021-05-10 15:50:00|378.07|375.67|377.19|374.79|378.95|376.55|377.19|374.79|0
1620662100000|2021-05-10 15:55:00|377.01|374.61|376.48|374.08|377.54|375.14|375.77|373.37|0
1620662400000|2021-05-10 16:00:00|376.3|373.9|376.3|373.9|377.18|374.78|375.95|373.55|0
1620662700000|2021-05-10 16:05:00|376.12|373.72|377.27|374.87|377.36|374.96|376.12|373.72|0
1620663000000|2021-05-10 16:10:00|377.18|374.78|376.12|373.72|377.18|374.78|375.77|373.37|0
1620663300000|2021-05-10 16:15:00|375.95|373.55|375.94|373.54|376.65|374.25|375.42|373.02|0
1620663600000|2021-05-10 16:20:00|376.12|373.72|375.24|372.84|376.12|373.72|375.06|372.66|0
1620663900000|2021-05-10 16:25:00|375.06|372.66|378.06|375.66|378.24|375.84|374.54|372.14|0
1620664200000|2021-05-10 16:30:00|378.24|375.84|378.41|376.01|378.59|376.19|377.53|375.13|0
1620664500000|2021-05-10 16:35:00|378.23|375.83|378.41|376.01|378.76|376.36|377.53|375.13|0
1620664800000|2021-05-10 16:40:00|378.33|375.93|379.29|376.89|379.83|377.43|378.06|375.66|0
1620665100000|2021-05-10 16:45:00|379.47|377.07|379.82|377.42|380|377.6|378.76|376.36|0
1620665400000|2021-05-10 16:50:00|379.65|377.25|380|377.6|380|377.6|378.58|376.18|0
1620665700000|2021-05-10 16:55:00|379.82|377.42|380.53|378.13|380.71|378.31|379.64|377.24|0
1620666000000|2021-05-10 17:00:00|380.35|377.95|380.17|377.77|381.77|379.37|379.64|377.24|0
1620666300000|2021-05-10 17:05:00|380.35|377.95|380.53|378.13|381.59|379.19|380.35|377.95|0
1620666600000|2021-05-10 17:10:00|380.35|377.95|379.82|377.42|381.06|378.66|379.82|377.42|0
1620666900000|2021-05-10 17:15:00|379.99|377.59|380.53|378.13|381.41|379.01|379.46|377.06|0
1620667200000|2021-05-10 17:20:00|380.62|378.22|379.64|377.24|380.62|378.22|379.11|376.71|0
1620667500000|2021-05-10 17:25:00|379.46|377.06|380.88|378.48|381.06|378.66|379.46|377.06|0
1620667800000|2021-05-10 17:30:00|381.05|378.65|380.93|378.53|382.12|379.72|380.52|378.12|0
1620668100000|2021-05-10 17:35:00|381.11|378.71|381.11|378.71|381.82|379.42|380.75|378.35|0
1620668400000|2021-05-10 17:40:00|381.28|378.88|381.82|379.42|382.71|380.31|380.93|378.53|0
1620668700000|2021-05-10 17:45:00|381.91|379.51|381.28|378.88|382|379.6|380.75|378.35|0
1620669000000|2021-05-10 17:50:00|381.2|378.8|381.46|379.06|381.64|379.24|380.57|378.17|0
1620669300000|2021-05-10 17:55:00|381.28|378.88|382.35|379.95|382.71|380.31|380.57|378.17|0
1620669600000|2021-05-10 18:00:00|382.17|379.77|383.77|381.37|384.85|382.45|381.81|379.41|0
1620669900000|2021-05-10 18:05:00|383.95|381.55|383.95|381.55|384.85|382.45|383.42|381.02|0
1620670200000|2021-05-10 18:10:00|383.77|381.37|387.63|385.23|387.63|385.23|383.59|381.19|0
1620670500000|2021-05-10 18:15:00|387.81|385.41|393.55|391.15|394.63|392.23|387.63|385.23|0
1620670800000|2021-05-10 18:20:00|393.37|390.97|393.36|390.96|396.79|394.39|393.19|390.79|0
1620671100000|2021-05-10 18:25:00|393.54|391.14|395.59|393.19|397.4|395|393.18|390.78|0
1620671400000|2021-05-10 18:30:00|395.77|393.37|395.41|393.01|398.49|396.09|395.05|392.65|0
1620671700000|2021-05-10 18:35:00|395.32|392.92|397.22|394.82|398.13|395.73|395.14|392.74|0
1620672000000|2021-05-10 18:40:00|397.04|394.64|399.03|396.63|399.21|396.81|396.67|394.27|0
1620672300000|2021-05-10 18:45:00|399.13|396.73|399.76|397.36|399.94|397.54|398.3|395.9|0
1620672600000|2021-05-10 18:50:00|399.94|397.54|401.03|398.63|402.67|400.27|399.76|397.36|0
1620672900000|2021-05-10 18:55:00|400.85|398.45|398.48|396.08|402.67|400.27|398.48|396.08|0
1620673200000|2021-05-10 19:00:00|398.66|396.26|398.84|396.44|399.57|397.17|397.21|394.81|0
1620673500000|2021-05-10 19:05:00|399.21|396.81|398.27|395.87|401.37|398.97|398.09|395.69|0
1620673800000|2021-05-10 19:10:00|398.09|395.69|397.36|394.96|398.64|396.24|395.55|393.15|0
1620674100000|2021-05-10 19:15:00|397.73|395.33|399|396.6|400.09|397.69|397|394.6|0
1620674400000|2021-05-10 19:20:00|399.36|396.96|399.72|397.32|401.36|398.96|398.45|396.05|0
1620674700000|2021-05-10 19:25:00|399.91|397.51|397.72|395.32|400.82|398.42|397|394.6|0
1620675000000|2021-05-10 19:30:00|398.09|395.69|396.45|394.05|399.72|397.32|396.27|393.87|0
1620675300000|2021-05-10 19:35:00|396.55|394.15|397.54|395.14|399.18|396.78|396.55|394.15|0
1620675600000|2021-05-10 19:40:00|397.36|394.96|397.17|394.77|398.08|395.68|396.81|394.41|0
1620675900000|2021-05-10 19:45:00|396.99|394.59|401.36|398.96|402.27|399.87|394.82|392.42|0
1620676200000|2021-05-10 19:50:00|400.99|398.59|406.91|404.51|406.91|404.51|400.99|398.59|0
1620676500000|2021-05-10 19:55:00|406.36|403.96|411.07|408.67|412.35|409.95|404.17|401.77|0
1620676800000|2021-05-10 20:00:00|410.34|407.94|413.82|411.42|414.74|412.34|410.34|407.94|0
1620677100000|2021-05-10 20:05:00|413.63|411.23|411.07|408.67|413.63|411.23|410.88|408.48|0
1620677400000|2021-05-10 20:10:00|410.88|408.48|412.89|410.49|415.54|413.14|410.7|408.3|0
1620677700000|2021-05-10 20:15:00|413.36|410.56|413.71|410.91|413.77|410.97|413.05|410.25|0
1620678000000|2021-05-10 20:20:00|413.69|410.89|413.76|410.96|413.87|411.07|413.58|410.78|0
1620678300000|2021-05-10 20:25:00|413.74|410.94|413.55|410.75|413.92|411.12|413.39|410.59|0
1620678600000|2021-05-10 20:30:00|413.44|410.64|412.72|409.92|414|411.2|412.17|409.37|0
1620678900000|2021-05-10 20:35:00|412.53|409.73|413.81|411.01|414|411.2|412.53|409.73|0
1620679200000|2021-05-10 20:40:00|413.63|410.83|414.36|411.56|414.54|411.74|413.63|410.83|0
1620679500000|2021-05-10 20:45:00|414.18|411.38|415.83|413.03|416.19|413.39|413.81|411.01|0
1620679800000|2021-05-10 20:50:00|416.01|413.21|419.13|416.33|420.24|417.44|416.01|413.21|0
1620680100000|2021-05-10 20:55:00|418.95|416.15|417.84|415.04|419.32|416.52|417.66|414.86|0
1620680400000|2021-05-10 21:00:00|417.81|415.01|417.23|414.43|417.87|415.07|417.02|414.22|0
1620680700000|2021-05-10 21:05:00|417.26|414.46|416.52|413.72|417.26|414.46|416.52|413.72|0
1620681000000|2021-05-10 21:10:00|416.63|413.83|416.22|413.42|416.68|413.88|416.22|413.42|0
1620681300000|2021-05-10 21:15:00|416.16|413.36|416.41|413.61|416.41|413.61|416.08|413.28|0
1620681600000|2021-05-10 21:20:00|416.4|413.6|416.29|413.49|416.4|413.6|416.04|413.24|0
1620681900000|2021-05-10 21:25:00|416.18|413.38|416.18|413.38|416.36|413.56|415.72|412.92|0
1620682200000|2021-05-10 21:30:00|416.17|413.37|416.25|413.45|416.25|413.45|416.06|413.26|0
1620682500000|2021-05-10 21:35:00|416.23|413.43|416.12|413.32|416.31|413.51|416.12|413.32|0
1620682800000|2021-05-10 21:40:00|416.22|413.42|416.09|413.29|416.22|413.42|416.09|413.29|0
1620683100000|2021-05-10 21:45:00|416.12|413.32|415.43|412.63|416.22|413.42|415.43|412.63|0
1620683400000|2021-05-10 21:50:00|415.28|412.48|415.01|412.21|415.28|412.48|415.01|412.21|0
1620683700000|2021-05-10 21:55:00|415.06|412.26|416.17|413.37|416.17|413.37|414.95|412.15|0
1620684000000|2021-05-10 22:00:00|416.91|414.11|414.79|411.99|416.91|414.11|414.06|411.26|0
1620684300000|2021-05-10 22:05:00|414.89|412.09|414.61|411.81|416.26|413.46|414.24|411.44|0
1620684600000|2021-05-10 22:10:00|414.79|411.99|415.16|412.36|415.34|412.54|414.06|411.26|0
1620684900000|2021-05-10 22:15:00|415.34|412.54|415.89|413.09|415.89|413.09|414.61|411.81|0
1620685200000|2021-05-10 22:20:00|415.71|412.91|415.8|413|416.07|413.27|414.79|411.99|0
1620685500000|2021-05-10 22:25:00|415.71|412.91|415.34|412.54|416.81|414.01|414.97|412.17|0
1620685800000|2021-05-10 22:30:00|415.15|412.35|414.24|411.44|415.34|412.54|414.05|411.25|0
1620686100000|2021-05-10 22:35:00|414.05|411.25|413.69|410.89|414.42|411.62|413.69|410.89|0
1620686400000|2021-05-10 22:40:00|413.87|411.07|413.14|410.34|413.87|411.07|413.05|410.25|0
1620686700000|2021-05-10 22:45:00|413.32|410.52|413.14|410.34|413.5|410.7|412.95|410.15|0
1620687000000|2021-05-10 22:50:00|412.95|410.15|412.22|409.42|412.95|410.15|412.22|409.42|0
1620687300000|2021-05-10 22:55:00|412.04|409.24|411.67|408.87|412.22|409.42|411.49|408.69|0
1620687600000|2021-05-10 23:00:00|411.49|408.69|411.49|408.69|411.95|409.15|411.49|408.69|0
1620687900000|2021-05-10 23:05:00|411.67|408.87|411.12|408.32|411.67|408.87|410.76|407.96|0
1620688200000|2021-05-10 23:10:00|410.94|408.14|412.76|409.96|412.76|409.96|410.76|407.96|0
1620688500000|2021-05-10 23:15:00|412.58|409.78|413.49|410.69|413.49|410.69|412.21|409.41|0
1620688800000|2021-05-10 23:20:00|413.68|410.88|412.58|409.78|413.96|411.16|412.21|409.41|0
1620689100000|2021-05-10 23:25:00|412.76|409.96|413.31|410.51|414.04|411.24|412.76|409.96|0
1620689400000|2021-05-10 23:30:00|413.49|410.69|413.67|410.87|413.86|411.06|412.94|410.14|0
1620689700000|2021-05-10 23:35:00|413.49|410.69|413.31|410.51|414.04|411.24|413.31|410.51|0
1620690000000|2021-05-10 23:40:00|413.49|410.69|413.67|410.87|413.85|411.05|413.31|410.51|0
1620690300000|2021-05-10 23:45:00|413.49|410.69|413.12|410.32|413.49|410.69|412.76|409.96|0
1620690600000|2021-05-10 23:50:00|413.3|410.5|413.12|410.32|413.3|410.5|412.94|410.14|0
1620690900000|2021-05-10 23:55:00|412.94|410.14|412.39|409.59|412.94|410.14|412.39|409.59|0
1620691200000|2021-05-11 00:00:00|412.57|409.77|413.3|410.5|413.3|410.5|411.29|408.49|0
1620691500000|2021-05-11 00:05:00|413.48|410.68|412.2|409.4|414.68|411.88|412.2|409.4|0
1620691800000|2021-05-11 00:10:00|412.02|409.22|411.84|409.04|412.38|409.58|411.65|408.85|0
1620692100000|2021-05-11 00:15:00|411.93|409.13|416.6|413.8|416.6|413.8|411.93|409.13|0
1620692400000|2021-05-11 00:20:00|416.78|413.98|416.04|413.24|417.15|414.35|415.49|412.69|0
1620692700000|2021-05-11 00:25:00|416.23|413.43|415.49|412.69|416.23|413.43|415.13|412.33|0
1620693000000|2021-05-11 00:30:00|415.4|412.6|415.4|412.6|415.86|413.06|414.94|412.14|0
1620693300000|2021-05-11 00:35:00|415.31|412.51|416.04|413.24|416.77|413.97|415.31|412.51|0
1620693600000|2021-05-11 00:40:00|416.41|413.61|420.64|417.84|420.74|417.94|416.41|413.61|0
1620693900000|2021-05-11 00:45:00|420.27|417.47|420.09|417.29|420.83|418.03|419.35|416.55|0
1620694200000|2021-05-11 00:50:00|420.27|417.47|427.13|424.33|430.48|427.68|420.27|417.47|0
1620694500000|2021-05-11 00:55:00|427.31|424.51|427.83|425.03|430.86|428.06|425.64|422.84|0
1620694800000|2021-05-11 01:00:00|428.02|425.22|432.12|429.32|433.99|431.19|428.02|425.22|0
1620695100000|2021-05-11 01:05:00|431.93|429.13|431.93|429.13|434.27|431.47|431.37|428.57|0
1620695400000|2021-05-11 01:10:00|431.74|428.94|430.9|428.1|432.86|430.06|430.43|427.63|0
1620695700000|2021-05-11 01:15:00|430.81|428.01|426.71|423.91|430.81|428.01|426.71|423.91|0
1620696000000|2021-05-11 01:20:00|426.9|424.1|427.45|424.65|427.64|424.84|426.52|423.72|0
1620696300000|2021-05-11 01:25:00|427.64|424.84|429.41|426.61|430.06|427.26|427.45|424.65|0
1620696600000|2021-05-11 01:30:00|429.78|426.98|430.8|428|430.99|428.19|428.94|426.14|0
1620696900000|2021-05-11 01:35:00|431.18|428.38|431.17|428.37|431.55|428.75|430.24|427.44|0
1620697200000|2021-05-11 01:40:00|430.8|428|433.23|430.43|435.67|432.87|430.8|428|0
1620697500000|2021-05-11 01:45:00|433.04|430.24|433.04|430.24|433.42|430.62|432.48|429.68|0
1620697800000|2021-05-11 01:50:00|433.23|430.43|432.48|429.68|433.6|430.8|431.83|429.03|0
1620698100000|2021-05-11 01:55:00|432.67|429.87|432.66|429.86|433.79|430.99|431.92|429.12|0
1620698400000|2021-05-11 02:00:00|432.57|429.77|437.35|434.55|437.54|434.74|432.48|429.68|0
1620698700000|2021-05-11 02:05:00|437.16|434.36|436.31|433.51|438.93|436.13|436.31|433.51|0
1620699000000|2021-05-11 02:10:00|436.49|433.69|437.05|434.25|437.62|434.82|435.93|433.13|0
1620699300000|2021-05-11 02:15:00|437.24|434.44|435.18|432.38|437.99|435.19|435.18|432.38|0
1620699600000|2021-05-11 02:20:00|434.81|432.01|435.37|432.57|436.3|433.5|434.62|431.82|0
1620699900000|2021-05-11 02:25:00|435.55|432.75|434.81|432.01|435.55|432.75|434.43|431.63|0
1620700200000|2021-05-11 02:30:00|434.62|431.82|434.06|431.26|435.37|432.57|433.87|431.07|0
1620700500000|2021-05-11 02:35:00|434.24|431.44|432.56|429.76|434.62|431.82|432.38|429.58|0
1620700800000|2021-05-11 02:40:00|432.47|429.67|433.68|430.88|434.05|431.25|432|429.2|0
1620701100000|2021-05-11 02:45:00|433.49|430.69|434.61|431.81|434.61|431.81|433.31|430.51|0
1620701400000|2021-05-11 02:50:00|434.52|431.72|435.92|433.12|436.11|433.31|433.68|430.88|0
1620701700000|2021-05-11 02:55:00|436.11|433.31|434.24|431.44|436.11|433.31|434.05|431.25|0
1620702000000|2021-05-11 03:00:00|434.05|431.25|434.42|431.62|435.17|432.37|434.05|431.25|0
1620702300000|2021-05-11 03:05:00|434.24|431.44|434.98|432.18|435.36|432.56|434.24|431.44|0
1620702600000|2021-05-11 03:10:00|434.8|432|434.98|432.18|435.36|432.56|434.79|431.99|0
1620702900000|2021-05-11 03:15:00|435.17|432.37|434.42|431.62|436.1|433.3|433.49|430.69|0
1620703200000|2021-05-11 03:20:00|434.61|431.81|433.77|430.97|434.79|431.99|433.11|430.31|0
1620703500000|2021-05-11 03:25:00|433.67|430.87|432.74|429.94|433.86|431.06|432.74|429.94|0
1620703800000|2021-05-11 03:30:00|432.55|429.75|431.43|428.63|433.11|430.31|431.43|428.63|0
1620704100000|2021-05-11 03:35:00|431.62|428.82|429.11|426.31|431.62|428.82|428.46|425.66|0
1620704400000|2021-05-11 03:40:00|429.2|426.4|429.57|426.77|429.76|426.96|428.64|425.84|0
1620704700000|2021-05-11 03:45:00|429.76|426.96|429.94|427.14|430.69|427.89|429.2|426.4|0
1620705000000|2021-05-11 03:50:00|430.13|427.33|430.13|427.33|430.87|428.07|429.94|427.14|0
1620705300000|2021-05-11 03:55:00|430.31|427.51|429.57|426.77|430.68|427.88|429.57|426.77|0
1620705600000|2021-05-11 04:00:00|429.48|426.68|429.19|426.39|429.57|426.77|428.45|425.65|0
1620705900000|2021-05-11 04:05:00|429.38|426.58|429.75|426.95|430.12|427.32|429.19|426.39|0
1620706200000|2021-05-11 04:10:00|429.56|426.76|430.68|427.88|430.68|427.88|429.56|426.76|0
1620706500000|2021-05-11 04:15:00|430.86|428.06|431.05|428.25|431.42|428.62|430.68|427.88|0
1620706800000|2021-05-11 04:20:00|430.68|427.88|430.49|427.69|431.05|428.25|430.49|427.69|0
1620707100000|2021-05-11 04:25:00|430.59|427.79|429.75|426.95|431.52|428.72|429.75|426.95|0
1620707400000|2021-05-11 04:30:00|429.93|427.13|429.93|427.13|430.12|427.32|429.56|426.76|0
1620707700000|2021-05-11 04:35:00|429.74|426.94|430.67|427.87|430.77|427.97|429.74|426.94|0
1620708000000|2021-05-11 04:40:00|430.86|428.06|431.97|429.17|432.07|429.27|430.67|427.87|0
1620708300000|2021-05-11 04:45:00|432.07|429.27|434.02|431.22|434.31|431.51|431.97|429.17|0
1620708600000|2021-05-11 04:50:00|434.21|431.41|432.72|429.92|434.4|431.6|432.34|429.54|0
1620708900000|2021-05-11 04:55:00|432.53|429.73|433.09|430.29|433.28|430.48|432.34|429.54|0
1620709200000|2021-05-11 05:00:00|432.9|430.1|431.97|429.17|433.46|430.66|431.97|429.17|0
1620709500000|2021-05-11 05:05:00|431.78|428.98|430.66|427.86|431.97|429.17|430.11|427.31|0
1620709800000|2021-05-11 05:10:00|430.48|427.68|428.81|426.01|430.85|428.05|428.81|426.01|0
1620710100000|2021-05-11 05:15:00|428.99|426.19|429.18|426.38|429.36|426.56|428.25|425.45|0
1620710400000|2021-05-11 05:20:00|428.99|426.19|428.99|426.19|428.99|426.19|428.25|425.45|0
1620710700000|2021-05-11 05:25:00|428.8|426|429.36|426.56|429.64|426.84|428.43|425.63|0
1620711000000|2021-05-11 05:30:00|429.46|426.66|427.76|424.96|429.54|426.74|427.39|424.59|0
1620711300000|2021-05-11 05:35:00|427.58|424.78|427.95|425.15|428.69|425.89|427.58|424.78|0
1620711600000|2021-05-11 05:40:00|427.58|424.78|425.16|422.36|427.58|424.78|425.16|422.36|0
1620711900000|2021-05-11 05:45:00|424.98|422.18|425.72|422.92|426.46|423.66|424.98|422.18|0
1620712200000|2021-05-11 05:50:00|426.09|423.29|425.72|422.92|426.27|423.47|425.53|422.73|0
1620712500000|2021-05-11 05:55:00|425.53|422.73|424.97|422.17|425.71|422.91|424.42|421.62|0
1620712800000|2021-05-11 06:00:00|425.71|422.91|425.34|422.54|426.08|423.28|424.23|421.43|0
1620713100000|2021-05-11 06:05:00|425.16|422.36|425.34|422.54|425.9|423.1|424.97|422.17|0
1620713400000|2021-05-11 06:10:00|425.53|422.73|426.82|424.02|427.2|424.4|425.15|422.35|0
1620713700000|2021-05-11 06:15:00|426.45|423.65|424.78|421.98|426.82|424.02|424.6|421.8|0
1620714000000|2021-05-11 06:20:00|424.97|422.17|424.88|422.08|425.52|422.72|424.23|421.43|0
1620714300000|2021-05-11 06:25:00|424.78|421.98|426.63|423.83|426.63|423.83|424.78|421.98|0
1620714600000|2021-05-11 06:30:00|426.82|424.02|426.45|423.65|427.56|424.76|425.71|422.91|0
1620714900000|2021-05-11 06:35:00|426.63|423.83|425.33|422.53|426.63|423.83|424.59|421.79|0
1620715200000|2021-05-11 06:40:00|425.15|422.35|424.59|421.79|425.33|422.53|424.22|421.42|0
1620715500000|2021-05-11 06:45:00|424.78|421.98|424.22|421.42|425.15|422.35|424.03|421.23|0
1620715800000|2021-05-11 06:50:00|424.03|421.23|424.03|421.23|424.77|421.97|422.92|420.12|0
1620716100000|2021-05-11 06:55:00|424.22|421.42|424.77|421.97|424.77|421.97|423.85|421.05|0
1620716400000|2021-05-11 07:00:00|424.59|421.79|423.03|420.23|425.14|422.34|422.11|419.31|0
1620716700000|2021-05-11 07:05:00|422.83|420.43|429.86|427.46|429.86|427.46|422.46|420.06|0
1620717000000|2021-05-11 07:10:00|430.23|427.83|432.47|430.07|433.78|431.38|430.23|427.83|0
1620717300000|2021-05-11 07:15:00|433.22|430.82|432.47|430.07|435.66|433.26|432.47|430.07|0
1620717600000|2021-05-11 07:20:00|432.38|429.98|431.14|428.74|432.94|430.54|429.46|427.06|0
1620717900000|2021-05-11 07:25:00|431.33|428.93|433.57|431.17|433.76|431.36|431.33|428.93|0
1620718200000|2021-05-11 07:30:00|433.48|431.08|435.72|433.32|435.96|433.56|433.39|430.99|0
1620718500000|2021-05-11 07:35:00|435.53|433.13|434.59|432.19|436.28|433.88|433.47|431.07|0
1620718800000|2021-05-11 07:40:00|434.69|432.29|436.46|434.06|436.65|434.25|434.69|432.29|0
1620719100000|2021-05-11 07:45:00|436.56|434.16|438.72|436.32|439.47|437.07|436.56|434.16|0
1620719400000|2021-05-11 07:50:00|438.63|436.23|439.23|436.83|440.44|438.04|437.7|435.3|0
1620719700000|2021-05-11 07:55:00|439.32|436.92|434.45|432.05|439.88|437.48|433.98|431.58|0
1620720000000|2021-05-11 08:00:00|434.54|432.14|439.55|437.15|439.55|437.15|433.79|431.39|0
1620720300000|2021-05-11 08:05:00|439.92|437.52|435.7|433.3|441.99|439.59|435.7|433.3|0
1620720600000|2021-05-11 08:10:00|435.6|433.2|439.73|437.33|439.92|437.52|435.23|432.83|0
1620720900000|2021-05-11 08:15:00|439.92|437.52|441.05|438.65|441.99|439.59|438.98|436.58|0
1620721200000|2021-05-11 08:20:00|440.86|438.46|439.16|436.76|441.8|439.4|437.47|435.07|0
1620721500000|2021-05-11 08:25:00|439.35|436.95|438.22|435.82|440.48|438.08|437.47|435.07|0
1620721800000|2021-05-11 08:30:00|438.04|435.64|438.41|436.01|439.16|436.76|436.35|433.95|0
1620722100000|2021-05-11 08:35:00|438.22|435.82|437.01|434.61|438.6|436.2|436.16|433.76|0
1620722400000|2021-05-11 08:40:00|436.91|434.51|436.16|433.76|437.66|435.26|434.66|432.26|0
1620722700000|2021-05-11 08:45:00|436.53|434.13|435.59|433.19|436.72|434.32|434.85|432.45|0
1620723000000|2021-05-11 08:50:00|435.78|433.38|436.15|433.75|437.09|434.69|435.59|433.19|0
1620723300000|2021-05-11 08:55:00|436.34|433.94|437.38|434.98|437.56|435.16|436.15|433.75|0
1620723600000|2021-05-11 09:00:00|437.47|435.07|433.16|430.76|437.84|435.44|433.16|430.76|0
1620723900000|2021-05-11 09:05:00|433.35|430.95|433.35|430.95|434.47|432.07|433.26|430.86|0
1620724200000|2021-05-11 09:10:00|433.16|430.76|433.72|431.32|433.91|431.51|431.48|429.08|0
1620724500000|2021-05-11 09:15:00|433.53|431.13|429.99|427.59|433.72|431.32|429.99|427.59|0
1620724800000|2021-05-11 09:20:00|430.09|427.69|433.16|430.76|433.16|430.76|429.8|427.4|0
1620725100000|2021-05-11 09:25:00|433.34|430.94|434.28|431.88|434.84|432.44|433.16|430.76|0
1620725400000|2021-05-11 09:30:00|434.46|432.06|432.97|430.57|434.84|432.44|432.78|430.38|0
1620725700000|2021-05-11 09:35:00|432.78|430.38|433.71|431.31|434.27|431.87|432.03|429.63|0
1620726000000|2021-05-11 09:40:00|433.53|431.13|432.96|430.56|434.65|432.25|432.78|430.38|0
1620726300000|2021-05-11 09:45:00|432.78|430.38|434.37|431.97|435.39|432.99|432.59|430.19|0
1620726600000|2021-05-11 09:50:00|434.46|432.06|434.46|432.06|435.02|432.62|434.08|431.68|0
1620726900000|2021-05-11 09:55:00|434.64|432.24|435.02|432.62|435.58|433.18|434.27|431.87|0
1620727200000|2021-05-11 10:00:00|434.64|432.24|437.08|434.68|437.26|434.86|433.71|431.31|0
1620727500000|2021-05-11 10:05:00|437.26|434.86|438.39|435.99|438.76|436.36|436.89|434.49|0
1620727800000|2021-05-11 10:10:00|438.58|436.18|437.07|434.67|439.51|437.11|436.7|434.3|0
1620728100000|2021-05-11 10:15:00|437.26|434.86|434.45|432.05|437.26|434.86|434.45|432.05|0
1620728400000|2021-05-11 10:20:00|434.64|432.24|436.32|433.92|436.32|433.92|434.64|432.24|0
1620728700000|2021-05-11 10:25:00|436.51|434.11|437.73|435.33|438.01|435.61|435.76|433.36|0
1620729000000|2021-05-11 10:30:00|437.82|435.42|440.07|437.67|440.26|437.86|437.63|435.23|0
1620729300000|2021-05-11 10:35:00|440.17|437.77|438.38|435.98|440.26|437.86|438.01|435.61|0
1620729600000|2021-05-11 10:40:00|438.57|436.17|440.82|438.42|441.2|438.8|438.57|436.17|0
1620729900000|2021-05-11 10:45:00|440.64|438.24|440.17|437.77|441.58|439.18|439.13|436.73|0
1620730200000|2021-05-11 10:50:00|440.26|437.86|436.31|433.91|440.45|438.05|436.31|433.91|0
1620730500000|2021-05-11 10:55:00|436.41|434.01|436.69|434.29|437.81|435.41|436.41|434.01|0
1620730800000|2021-05-11 11:00:00|436.5|434.1|436.31|433.91|437.06|434.66|435.85|433.45|0
1620731100000|2021-05-11 11:05:00|436.5|434.1|437.16|434.76|437.25|434.85|435.94|433.54|0
1620731400000|2021-05-11 11:10:00|437.06|434.66|436.5|434.1|437.62|435.22|436.31|433.91|0
1620731700000|2021-05-11 11:15:00|436.68|434.28|437.06|434.66|437.43|435.03|436.31|433.91|0
1620732000000|2021-05-11 11:20:00|436.87|434.47|438.37|435.97|438.56|436.16|436.87|434.47|0
1620732300000|2021-05-11 11:25:00|438.56|436.16|438.37|435.97|440.06|437.66|438.18|435.78|0
1620732600000|2021-05-11 11:30:00|438.56|436.16|440.81|438.41|441|438.6|438.18|435.78|0
1620732900000|2021-05-11 11:35:00|440.62|438.22|441.19|438.79|441.38|438.98|440.25|437.85|0
1620733200000|2021-05-11 11:40:00|441.29|438.89|437.99|435.59|441.38|438.98|437.99|435.59|0
1620733500000|2021-05-11 11:45:00|437.8|435.4|437.8|435.4|438.74|436.34|437.61|435.21|0
1620733800000|2021-05-11 11:50:00|437.61|435.21|438.93|436.53|439.3|436.9|437.42|435.02|0
1620734100000|2021-05-11 11:55:00|439.11|436.71|442.69|440.29|442.69|440.29|438.93|436.53|0
1620734400000|2021-05-11 12:00:00|443.45|441.05|440.24|437.84|443.45|441.05|440.24|437.84|0
1620734700000|2021-05-11 12:05:00|439.68|437.28|442.12|439.72|443.07|440.67|439.49|437.09|0
1620735000000|2021-05-11 12:10:00|442.69|440.29|444.39|441.99|444.39|441.99|442.69|440.29|0
1620735300000|2021-05-11 12:15:00|444.2|441.8|449.23|446.83|449.51|447.11|443.25|440.85|0
1620735600000|2021-05-11 12:20:00|449.51|447.11|450.84|448.44|450.84|448.44|447.23|444.83|0
1620735900000|2021-05-11 12:25:00|450.94|448.54|455.97|453.57|456.11|453.71|449.89|447.49|0
1620736200000|2021-05-11 12:30:00|455.59|453.19|456.18|453.78|457.73|455.33|454.85|452.45|0
1620736500000|2021-05-11 12:35:00|456.37|453.97|452.95|450.55|456.37|453.97|452.38|449.98|0
1620736800000|2021-05-11 12:40:00|453.14|450.74|452.57|450.17|454.28|451.88|452.57|450.17|0
1620737100000|2021-05-11 12:45:00|452.76|450.36|452.7|450.3|454.09|451.69|450.93|448.53|0
1620737400000|2021-05-11 12:50:00|452.79|450.39|453.17|450.77|453.55|451.15|452.03|449.63|0
1620737700000|2021-05-11 12:55:00|453.36|450.96|454.88|452.48|455.65|453.25|452.41|450.01|0
1620738000000|2021-05-11 13:00:00|455.26|452.86|455.07|452.67|456.41|454.01|453.74|451.34|0
1620738300000|2021-05-11 13:05:00|455.26|452.86|456.79|454.39|458.32|455.92|454.12|451.72|0
1620738600000|2021-05-11 13:10:00|456.03|453.63|455.83|453.43|458.9|456.5|455.26|452.86|0
1620738900000|2021-05-11 13:15:00|456.02|453.62|454.69|452.29|456.22|453.82|453.92|451.52|0
1620739200000|2021-05-11 13:20:00|454.5|452.1|453.07|450.67|454.69|452.29|452.21|449.81|0
1620739500000|2021-05-11 13:25:00|453.16|450.76|450.88|448.48|453.16|450.76|450.31|447.91|0
1620739800000|2021-05-11 13:30:00|451.83|449.43|455.98|453.58|455.98|453.58|448.03|445.63|0
1620740100000|2021-05-11 13:35:00|456.17|453.77|452.92|450.52|456.17|453.77|450.06|447.66|0
1620740400000|2021-05-11 13:40:00|452.34|449.94|443.8|441.4|453.49|451.09|443.8|441.4|0
1620740700000|2021-05-11 13:45:00|444.08|441.68|447.81|445.41|447.81|445.41|444.08|441.68|0
1620741000000|2021-05-11 13:50:00|448|445.6|441.91|439.51|448|445.6|441.91|439.51|0
1620741300000|2021-05-11 13:55:00|442.1|439.7|434.93|432.53|443.43|441.03|434.93|432.53|0
1620741600000|2021-05-11 14:00:00|435.11|432.71|433.74|431.34|436.62|434.22|431.09|428.69|0
1620741900000|2021-05-11 14:05:00|433.84|431.44|439.98|437.58|439.98|437.58|432.8|430.4|0
1620742200000|2021-05-11 14:10:00|440.17|437.77|444.64|442.24|444.83|442.43|438.65|436.25|0
1620742500000|2021-05-11 14:15:00|444.83|442.43|447.29|444.89|450.91|448.51|444.83|442.43|0
1620742800000|2021-05-11 14:20:00|446.72|444.32|452.05|449.65|452.05|449.65|442.94|440.54|0
1620743100000|2021-05-11 14:25:00|452.62|450.22|461.09|458.69|461.66|459.26|452.24|449.84|0
1620743400000|2021-05-11 14:30:00|460.9|458.5|466.09|463.69|466.85|464.45|460.9|458.5|0
1620743700000|2021-05-11 14:35:00|466.28|463.88|470.25|467.85|472.43|470.03|465.89|463.49|0
1620744000000|2021-05-11 14:40:00|472.58|470.18|468.92|466.52|474.69|472.29|465.85|463.45|0
1620744300000|2021-05-11 14:45:00|469.12|466.72|464.7|462.3|475.87|473.47|463.36|460.96|0
1620744600000|2021-05-11 14:50:00|464.13|461.73|461.83|459.43|465.85|463.45|459.92|457.52|0
1620744900000|2021-05-11 14:55:00|462.02|459.62|461.64|459.24|462.98|460.58|457.82|455.42|0
1620745200000|2021-05-11 15:00:00|461.83|459.43|468.17|465.77|468.17|465.77|460.3|457.9|0
1620745500000|2021-05-11 15:05:00|468.74|466.34|466.62|464.22|469.9|467.5|463.74|461.34|0
1620745800000|2021-05-11 15:10:00|467.01|464.61|461.25|458.85|468.74|466.34|461.25|458.85|0
1620746100000|2021-05-11 15:15:00|461.63|459.23|453.25|450.85|465.08|462.68|453.25|450.85|0
1620746400000|2021-05-11 15:20:00|452.87|450.47|451.55|449.15|453.82|451.42|451.17|448.77|0
1620746700000|2021-05-11 15:25:00|451.73|449.33|443.59|441.19|451.73|449.33|443.59|441.19|0
1620747000000|2021-05-11 15:30:00|443.78|441.38|443.22|440.82|446.25|443.85|443.03|440.63|0
1620747300000|2021-05-11 15:35:00|443.4|441|442.65|440.25|443.78|441.38|440.95|438.55|0
1620747600000|2021-05-11 15:40:00|442.84|440.44|449.47|447.07|449.47|447.07|442.46|440.06|0
1620747900000|2021-05-11 15:45:00|449.28|446.88|444.35|441.95|449.47|447.07|443.78|441.38|0
1620748200000|2021-05-11 15:50:00|444.54|442.14|440.95|438.55|446.62|444.22|440.57|438.17|0
1620748500000|2021-05-11 15:55:00|441.13|438.73|442.83|440.43|443.02|440.62|440.19|437.79|0
1620748800000|2021-05-11 16:00:00|442.45|440.05|442.64|440.24|444.91|442.51|440|437.6|0
1620749100000|2021-05-11 16:05:00|442.83|440.43|442.45|440.05|443.78|441.38|440.19|437.79|0
1620749400000|2021-05-11 16:10:00|442.64|440.24|442.26|439.86|444.15|441.75|441.32|438.92|0
1620749700000|2021-05-11 16:15:00|441.69|439.29|441.13|438.73|443.96|441.56|439.81|437.41|0
1620750000000|2021-05-11 16:20:00|441.51|439.11|442.45|440.05|445.1|442.7|441.13|438.73|0
1620750300000|2021-05-11 16:25:00|442.64|440.24|447.09|444.69|447.75|445.35|442.64|440.24|0
1620750600000|2021-05-11 16:30:00|446.99|444.59|449.96|447.56|450.91|448.51|446.8|444.4|0
1620750900000|2021-05-11 16:35:00|449.39|446.99|447.49|445.09|450.34|447.94|445.4|443|0
1620751200000|2021-05-11 16:40:00|447.11|444.71|452.05|449.65|452.53|450.13|446.92|444.52|0
1620751500000|2021-05-11 16:45:00|451.48|449.08|453|450.6|453.76|451.36|451.1|448.7|0
1620751800000|2021-05-11 16:50:00|452.81|450.41|457.8|455.4|459.14|456.74|452.62|450.22|0
1620752100000|2021-05-11 16:55:00|458.18|455.78|456.5|454.1|458.57|456.17|456.27|453.87|0
1620752400000|2021-05-11 17:00:00|457.07|454.67|451.37|448.97|457.64|455.24|451.37|448.97|0
1620752700000|2021-05-11 17:05:00|451.18|448.78|451.75|449.35|454.4|452|449.95|447.55|0
1620753000000|2021-05-11 17:10:00|452.13|449.73|453.74|451.34|453.83|451.43|450.43|448.03|0
1620753300000|2021-05-11 17:15:00|453.07|450.67|450.23|447.83|454.78|452.38|448.72|446.32|0
1620753600000|2021-05-11 17:20:00|450.61|448.21|448.16|445.76|450.61|448.21|447.78|445.38|0
1620753900000|2021-05-11 17:25:00|447.97|445.57|444.39|441.99|448.35|445.95|444.21|441.81|0
1620754200000|2021-05-11 17:30:00|444.21|441.81|442.81|440.41|444.77|442.37|442.25|439.85|0
1620754500000|2021-05-11 17:35:00|442.63|440.23|441.22|438.82|443.75|441.35|441.12|438.72|0
1620754800000|2021-05-11 17:40:00|440.94|438.54|440|437.6|441.5|439.1|439.62|437.22|0
1620755100000|2021-05-11 17:45:00|439.81|437.41|440.75|438.35|441.31|438.91|439.06|436.66|0
1620755400000|2021-05-11 17:50:00|440.93|438.53|447.33|444.93|447.33|444.93|440.56|438.16|0
1620755700000|2021-05-11 17:55:00|447.14|444.74|442.62|440.22|447.33|444.93|441.49|439.09|0
1620756000000|2021-05-11 18:00:00|442.24|439.84|440.18|437.78|443.75|441.35|439.62|437.22|0
1620756300000|2021-05-11 18:05:00|440.55|438.15|445.35|442.95|445.63|443.23|439.06|436.66|0
1620756600000|2021-05-11 18:10:00|445.44|443.04|449.22|446.82|449.22|446.82|444.31|441.91|0
1620756900000|2021-05-11 18:15:00|448.65|446.25|448.43|446.03|451.17|448.77|448.33|445.93|0
1620757200000|2021-05-11 18:20:00|448.33|445.93|445.13|442.73|448.9|446.5|444.94|442.54|0
1620757500000|2021-05-11 18:25:00|445.32|442.92|439.89|437.49|446.45|444.05|439.7|437.3|0
1620757800000|2021-05-11 18:30:00|439.98|437.58|446.45|444.05|448.52|446.12|439.98|437.58|0
1620758100000|2021-05-11 18:35:00|446.63|444.23|449.27|446.87|450.4|448|444.94|442.54|0
1620758400000|2021-05-11 18:40:00|449.18|446.78|448.14|445.74|451.92|449.52|447.29|444.89|0
1620758700000|2021-05-11 18:45:00|447.95|445.55|444.19|441.79|449.08|446.68|444.19|441.79|0
1620759000000|2021-05-11 18:50:00|444.75|442.35|444.56|442.16|447.57|445.17|442.69|440.29|0
1620759300000|2021-05-11 18:55:00|444.37|441.97|444.28|441.88|446.44|444.04|443.06|440.66|0
1620759600000|2021-05-11 19:00:00|444.56|442.16|444.56|442.16|446.06|443.66|442.5|440.1|0
1620759900000|2021-05-11 19:05:00|444.75|442.35|447.1|444.7|447.75|445.35|443.43|441.03|0
1620760200000|2021-05-11 19:10:00|447|444.6|449.26|446.86|449.45|447.05|446.06|443.66|0
1620760500000|2021-05-11 19:15:00|449.07|446.67|441.93|439.53|449.83|447.43|441.93|439.53|0
1620760800000|2021-05-11 19:20:00|441.74|439.34|440.61|438.21|442.68|440.28|440.16|437.76|0
1620761100000|2021-05-11 19:25:00|440.8|438.4|441.17|438.77|441.36|438.96|436.87|434.47|0
1620761400000|2021-05-11 19:30:00|441.36|438.96|449.46|447.06|449.46|447.06|440.24|437.84|0
1620761700000|2021-05-11 19:35:00|449.65|447.25|454.23|451.83|454.68|452.28|449.08|446.68|0
1620762000000|2021-05-11 19:40:00|454.04|451.64|451.2|448.8|454.42|452.02|449.7|447.3|0
1620762300000|2021-05-11 19:45:00|451.58|449.18|445.75|443.35|451.58|449.18|445.38|442.98|0
1620762600000|2021-05-11 19:50:00|445.19|442.79|444.73|442.33|448|445.6|442.94|440.54|0
1620762900000|2021-05-11 19:55:00|445.3|442.9|443.79|441.39|448.12|445.72|442.11|439.71|0
1620763200000|2021-05-11 20:00:00|443.42|441.02|442.67|440.27|443.42|441.02|440.05|437.65|0
1620763500000|2021-05-11 20:05:00|442.48|440.08|445.51|443.11|446.82|444.42|441.92|439.52|0
1620763800000|2021-05-11 20:10:00|445.7|443.3|449.36|446.96|449.55|447.15|444.95|442.55|0
1620764100000|2021-05-11 20:15:00|449|446.2|449.53|446.73|449.88|447.08|448.87|446.07|0
1620764400000|2021-05-11 20:20:00|449.63|446.83|449.53|446.73|449.69|446.89|449.38|446.58|0
1620764700000|2021-05-11 20:25:00|449.58|446.78|449.49|446.69|449.61|446.81|449.49|446.69|0
1620765000000|2021-05-11 20:30:00|449.93|447.13|450.87|448.07|450.87|448.07|449.74|446.94|0
1620765300000|2021-05-11 20:35:00|450.68|447.88|451.25|448.45|451.25|448.45|450.49|447.69|0
1620765600000|2021-05-11 20:40:00|451.06|448.26|450.87|448.07|451.06|448.26|449.55|446.75|0
1620765900000|2021-05-11 20:45:00|450.68|447.88|449.93|447.13|451.24|448.44|449.36|446.56|0
1620766200000|2021-05-11 20:50:00|449.74|446.94|450.11|447.31|450.11|447.31|449.36|446.56|0
1620766500000|2021-05-11 20:55:00|449.92|447.12|449.17|446.37|449.92|447.12|448.8|446|0
1620766800000|2021-05-11 21:00:00|449.13|446.33|449|446.2|449.25|446.45|448.88|446.08|0
1620767100000|2021-05-11 21:05:00|449.08|446.28|449.16|446.36|449.16|446.36|449|446.2|0
1620767400000|2021-05-11 21:10:00|449|446.2|449.08|446.28|449.1|446.3|449|446.2|0
1620767700000|2021-05-11 21:15:00|449.1|446.3|449.02|446.22|449.1|446.3|449.02|446.22|0
1620768000000|2021-05-11 21:20:00|448.83|446.03|449.07|446.27|449.07|446.27|448.83|446.03|0
1620768300000|2021-05-11 21:25:00|449.51|446.71|449.7|446.9|450.17|447.37|449.26|446.46|0
1620768600000|2021-05-11 21:30:00|449.64|446.84|449.56|446.76|449.73|446.93|449.54|446.74|0
1620768900000|2021-05-11 21:35:00|449.59|446.79|449.7|446.9|450|447.2|449.56|446.76|0
1620769200000|2021-05-11 21:40:00|449.73|446.93|449.59|446.79|449.73|446.93|449.59|446.79|0
1620769500000|2021-05-11 21:45:00|449.62|446.82|449.78|446.98|450|447.2|449.56|446.76|0
1620769800000|2021-05-11 21:50:00|449.87|447.07|449.53|446.73|449.87|447.07|449.45|446.65|0
1620770100000|2021-05-11 21:55:00|449.45|446.65|449.42|446.62|449.45|446.65|449.28|446.48|0
1620770400000|2021-05-11 22:00:00|448.78|445.98|449.62|446.82|450.37|447.57|448.31|445.51|0
1620770700000|2021-05-11 22:05:00|449.25|446.45|448.68|445.88|449.25|446.45|448.49|445.69|0
1620771000000|2021-05-11 22:10:00|448.49|445.69|448.3|445.5|448.87|446.07|448.3|445.5|0
1620771300000|2021-05-11 22:15:00|447.93|445.13|447.55|444.75|447.93|445.13|447.55|444.75|0
1620771600000|2021-05-11 22:20:00|447.93|445.13|447.93|445.13|448.11|445.31|447.74|444.94|0
1620771900000|2021-05-11 22:25:00|447.74|444.94|447.55|444.75|448.11|445.31|447.55|444.75|0
1620772200000|2021-05-11 22:30:00|447.36|444.56|448.67|445.87|449.8|447|446.99|444.19|0
1620772500000|2021-05-11 22:35:00|448.49|445.69|448.11|445.31|448.49|445.69|447.74|444.94|0
1620772800000|2021-05-11 22:40:00|447.92|445.12|447.73|444.93|448.11|445.31|447.55|444.75|0
1620773100000|2021-05-11 22:45:00|447.55|444.75|447.54|444.74|448.11|445.31|447.36|444.56|0
1620773400000|2021-05-11 22:50:00|447.73|444.93|447.92|445.12|447.92|445.12|447.54|444.74|0
1620773700000|2021-05-11 22:55:00|447.73|444.93|448.29|445.49|448.86|446.06|447.73|444.93|0
1620774000000|2021-05-11 23:00:00|448.1|445.3|449.79|446.99|450.74|447.94|448.1|445.3|0
1620774300000|2021-05-11 23:05:00|449.61|446.81|451.11|448.31|451.49|448.69|449.42|446.62|0
1620774600000|2021-05-11 23:10:00|450.92|448.12|449.79|446.99|451.11|448.31|449.79|446.99|0
1620774900000|2021-05-11 23:15:00|449.98|447.18|449.6|446.8|450.36|447.56|449.23|446.43|0
1620775200000|2021-05-11 23:20:00|449.41|446.61|449.23|446.43|449.6|446.8|448.66|445.86|0
1620775500000|2021-05-11 23:25:00|449.04|446.24|448.66|445.86|449.23|446.43|448.29|445.49|0
1620775800000|2021-05-11 23:30:00|448.47|445.67|448.47|445.67|449.04|446.24|448.47|445.67|0
1620776100000|2021-05-11 23:35:00|448.66|445.86|447.72|444.92|449.22|446.42|446.97|444.17|0
1620776400000|2021-05-11 23:40:00|447.91|445.11|446.97|444.17|447.91|445.11|446.97|444.17|0
1620776700000|2021-05-11 23:45:00|446.78|443.98|446.59|443.79|448.09|445.29|446.41|443.61|0
1620777000000|2021-05-11 23:50:00|446.78|443.98|445.47|442.67|447.34|444.54|445.47|442.67|0
1620777300000|2021-05-11 23:55:00|445.28|442.48|444.53|441.73|445.65|442.85|444.53|441.73|0
1620777600000|2021-05-12 00:00:00|444.34|441.54|443.97|441.17|444.9|442.1|443.6|440.8|0
1620777900000|2021-05-12 00:05:00|443.78|440.98|443.04|440.24|443.97|441.17|441.54|438.74|0
1620778200000|2021-05-12 00:10:00|443.03|440.23|442.29|439.49|443.03|440.23|441.92|439.12|0
1620778500000|2021-05-12 00:15:00|442.2|439.4|441.91|439.11|443.03|440.23|441.73|438.93|0
1620778800000|2021-05-12 00:20:00|442.1|439.3|443.03|440.23|443.03|440.23|442.1|439.3|0
1620779100000|2021-05-12 00:25:00|442.84|440.04|444.34|441.54|444.34|441.54|442.84|440.04|0
1620779400000|2021-05-12 00:30:00|444.52|441.72|447.14|444.34|447.71|444.91|444.52|441.72|0
1620779700000|2021-05-12 00:35:00|447.05|444.25|449.96|447.16|450.34|447.54|446.77|443.97|0
1620780000000|2021-05-12 00:40:00|449.87|447.07|456.76|453.96|457.7|454.9|449.87|447.07|0
1620780300000|2021-05-12 00:45:00|457.32|454.52|457.32|454.52|459.03|456.23|454.86|452.06|0
1620780600000|2021-05-12 00:50:00|457.89|455.09|457.13|454.33|457.89|455.09|456.37|453.57|0
1620780900000|2021-05-12 00:55:00|456.94|454.14|457.32|454.52|459.03|456.23|456.75|453.95|0
1620781200000|2021-05-12 01:00:00|457.13|454.33|457.99|455.19|458.84|456.04|457.04|454.24|0
1620781500000|2021-05-12 01:05:00|457.89|455.09|455.29|452.49|458.46|455.66|454.48|451.68|0
1620781800000|2021-05-12 01:10:00|455.2|452.4|456.61|453.81|456.99|454.19|455.2|452.4|0
1620782100000|2021-05-12 01:15:00|456.8|454|453.22|450.42|456.8|454|453.22|450.42|0
1620782400000|2021-05-12 01:20:00|452.84|450.04|453.4|450.6|454.72|451.92|452.84|450.04|0
1620782700000|2021-05-12 01:25:00|453.22|450.42|454.16|451.36|454.16|451.36|453.03|450.23|0
1620783000000|2021-05-12 01:30:00|453.78|450.98|455.85|453.05|456.23|453.43|452.27|449.47|0
1620783300000|2021-05-12 01:35:00|456.04|453.24|455.66|452.86|457.74|454.94|455.66|452.86|0
1620783600000|2021-05-12 01:40:00|455.57|452.77|454.25|451.45|456.79|453.99|452.65|449.85|0
1620783900000|2021-05-12 01:45:00|454.34|451.54|455.09|452.29|455.85|453.05|454.34|451.54|0
1620784200000|2021-05-12 01:50:00|454.9|452.1|457.74|454.94|458.11|455.31|454.06|451.26|0
1620784500000|2021-05-12 01:55:00|457.92|455.12|457.17|454.37|458.11|455.31|456.41|453.61|0
1620784800000|2021-05-12 02:00:00|457.27|454.47|453.58|450.78|457.54|454.74|453.02|450.22|0
1620785100000|2021-05-12 02:05:00|453.77|450.97|453.58|450.78|454.52|451.72|453.02|450.22|0
1620785400000|2021-05-12 02:10:00|453.39|450.59|453.01|450.21|453.58|450.78|452.26|449.46|0
1620785700000|2021-05-12 02:15:00|453.2|450.4|453.39|450.59|454.33|451.53|452.26|449.46|0
1620786000000|2021-05-12 02:20:00|453.2|450.4|453.2|450.4|454.24|451.44|452.64|449.84|0
1620786300000|2021-05-12 02:25:00|453.01|450.21|452.82|450.02|453.01|450.21|451.13|448.33|0
1620786600000|2021-05-12 02:30:00|453.01|450.21|454.52|451.72|455.08|452.28|451.79|448.99|0
1620786900000|2021-05-12 02:35:00|454.33|451.53|454.33|451.53|454.89|452.09|453.39|450.59|0
1620787200000|2021-05-12 02:40:00|454.24|451.44|454.33|451.53|455.65|452.85|453.95|451.15|0
1620787500000|2021-05-12 02:45:00|454.61|451.81|454.7|451.9|455.08|452.28|453.57|450.77|0
1620787800000|2021-05-12 02:50:00|454.51|451.71|454.32|451.52|454.7|451.9|453.57|450.77|0
1620788100000|2021-05-12 02:55:00|454.23|451.43|455.45|452.65|455.45|452.65|453.95|451.15|0
1620788400000|2021-05-12 03:00:00|455.08|452.28|454.32|451.52|456.58|453.78|454.32|451.52|0
1620788700000|2021-05-12 03:05:00|454.13|451.33|453|450.2|455.45|452.65|453|450.2|0
1620789000000|2021-05-12 03:10:00|453.19|450.39|454.69|451.89|454.69|451.89|453|450.2|0
1620789300000|2021-05-12 03:15:00|454.88|452.08|456.01|453.21|456.39|453.59|454.13|451.33|0
1620789600000|2021-05-12 03:20:00|455.83|453.03|458.66|455.86|459.23|456.43|455.26|452.46|0
1620789900000|2021-05-12 03:25:00|458.47|455.67|456.96|454.16|458.66|455.86|456.11|453.31|0
1620790200000|2021-05-12 03:30:00|457.14|454.34|456.58|453.78|457.43|454.63|455.44|452.64|0
1620790500000|2021-05-12 03:35:00|456.77|453.97|461.88|459.08|462.74|459.94|456.58|453.78|0
1620790800000|2021-05-12 03:40:00|461.41|458.61|462.17|459.37|463.21|460.41|460.84|458.04|0
1620791100000|2021-05-12 03:45:00|461.88|459.08|466.75|463.95|467.51|464.71|461.88|459.08|0
1620791400000|2021-05-12 03:50:00|466.56|463.76|466.18|463.38|467.13|464.33|465.6|462.8|0
1620791700000|2021-05-12 03:55:00|465.99|463.19|467.13|464.33|468.66|465.86|465.79|462.99|0
1620792000000|2021-05-12 04:00:00|466.94|464.14|467.51|464.71|467.89|465.09|465.98|463.18|0
1620792300000|2021-05-12 04:05:00|467.7|464.9|469.61|466.81|470.18|467.38|467.13|464.33|0
1620792600000|2021-05-12 04:10:00|469.42|466.62|469.23|466.43|470.37|467.57|468.65|465.85|0
1620792900000|2021-05-12 04:15:00|469.42|466.62|472.01|469.21|472.01|469.21|469.23|466.43|0
1620793200000|2021-05-12 04:20:00|471.82|469.02|472.01|469.21|473.73|470.93|471.24|468.44|0
1620793500000|2021-05-12 04:25:00|471.82|469.02|471.24|468.44|472.01|469.21|470.86|468.06|0
1620793800000|2021-05-12 04:30:00|471.05|468.25|467.26|464.46|471.05|468.25|466.85|464.05|0
1620794100000|2021-05-12 04:35:00|467.07|464.27|468.4|465.6|469.16|466.36|466.88|464.08|0
1620794400000|2021-05-12 04:40:00|468.02|465.22|468.97|466.17|469.73|466.93|467.64|464.84|0
1620794700000|2021-05-12 04:45:00|469.16|466.36|468.4|465.6|470.12|467.32|468.02|465.22|0
1620795000000|2021-05-12 04:50:00|468.31|465.51|465.93|463.13|468.59|465.79|465.17|462.37|0
1620795300000|2021-05-12 04:55:00|465.84|463.04|464.04|461.24|465.84|463.04|463.85|461.05|0
1620795600000|2021-05-12 05:00:00|464.23|461.43|461.39|458.59|464.41|461.61|461.39|458.59|0
1620795900000|2021-05-12 05:05:00|461.2|458.4|459.5|456.7|461.58|458.78|459.5|456.7|0
1620796200000|2021-05-12 05:10:00|459.32|456.52|458.69|455.89|461.01|458.21|458.69|455.89|0
1620796500000|2021-05-12 05:15:00|458.5|455.7|459.44|456.64|459.44|456.64|457.74|454.94|0
1620796800000|2021-05-12 05:20:00|459.35|456.55|459.73|456.93|460.57|457.77|459.06|456.26|0
1620797100000|2021-05-12 05:25:00|460.01|457.21|457.93|455.13|460.01|457.21|457.55|454.75|0
1620797400000|2021-05-12 05:30:00|457.74|454.94|458.68|455.88|459.54|456.74|457.74|454.94|0
1620797700000|2021-05-12 05:35:00|458.12|455.32|457.55|454.75|458.12|455.32|456.42|453.62|0
1620798000000|2021-05-12 05:40:00|457.36|454.56|460.76|457.96|461.33|458.53|456.98|454.18|0
1620798300000|2021-05-12 05:45:00|460.57|457.77|461.51|458.71|462.27|459.47|459.62|456.82|0
1620798600000|2021-05-12 05:50:00|461.32|458.52|462.08|459.28|463.03|460.23|460.57|457.77|0
1620798900000|2021-05-12 05:55:00|462.46|459.66|463.79|460.99|464.08|461.28|462.08|459.28|0
1620799200000|2021-05-12 06:00:00|463.6|460.8|461.13|458.33|464.74|461.94|461.13|458.33|0
1620799500000|2021-05-12 06:05:00|461.04|458.24|460.75|457.95|461.89|459.09|458.58|455.78|0
1620799800000|2021-05-12 06:10:00|461.13|458.33|460.75|457.95|461.32|458.52|459.62|456.82|0
1620800100000|2021-05-12 06:15:00|461.23|458.43|458.2|455.4|461.23|458.43|457.92|455.12|0
1620800400000|2021-05-12 06:20:00|458.39|455.59|457.73|454.93|458.67|455.87|456.6|453.8|0
1620800700000|2021-05-12 06:25:00|457.54|454.74|457.54|454.74|458.1|455.3|456.97|454.17|0
1620801000000|2021-05-12 06:30:00|457.45|454.65|458.86|456.06|459.04|456.24|456.78|453.98|0
1620801300000|2021-05-12 06:35:00|458.77|455.97|457.16|454.36|458.86|456.06|456.03|453.23|0
1620801600000|2021-05-12 06:40:00|456.78|453.98|458.48|455.68|458.66|455.86|456.78|453.98|0
1620801900000|2021-05-12 06:45:00|458.39|455.59|459.42|456.62|459.99|457.19|457.53|454.73|0
1620802200000|2021-05-12 06:50:00|459.04|456.24|457.34|454.54|459.04|456.24|456.97|454.17|0
1620802500000|2021-05-12 06:55:00|457.15|454.35|455.08|452.28|457.15|454.35|454.52|451.72|0
1620802800000|2021-05-12 07:00:00|455.27|452.47|450.52|447.72|456.02|453.22|448.83|446.03|0
1620803100000|2021-05-12 07:05:00|450.51|448.11|451.27|448.87|451.55|449.15|449.38|446.98|0
1620803400000|2021-05-12 07:10:00|451.45|449.05|455.05|452.65|455.05|452.65|450.13|447.73|0
1620803700000|2021-05-12 07:15:00|455.23|452.83|450.51|448.11|455.23|452.83|449.94|447.54|0
1620804000000|2021-05-12 07:20:00|450.13|447.73|449.29|446.89|450.32|447.92|448.91|446.51|0
1620804300000|2021-05-12 07:25:00|449.57|447.17|447.68|445.28|450.32|447.92|447.68|445.28|0
1620804600000|2021-05-12 07:30:00|447.5|445.1|449.19|446.79|449.56|447.16|447.12|444.72|0
1620804900000|2021-05-12 07:35:00|449.37|446.97|449.37|446.97|449.75|447.35|447.49|445.09|0
1620805200000|2021-05-12 07:40:00|449.19|446.79|447.49|445.09|449.75|447.35|446.93|444.53|0
1620805500000|2021-05-12 07:45:00|447.3|444.9|444.78|442.38|448.06|445.66|443.93|441.53|0
1620805800000|2021-05-12 07:50:00|444.86|442.46|444.79|442.39|445.99|443.59|443.93|441.53|0
1620806100000|2021-05-12 07:55:00|444.6|442.2|445.32|442.92|445.64|443.24|442.53|440.13|0
1620806400000|2021-05-12 08:00:00|444.94|442.54|445.88|443.48|446.07|443.67|444.19|441.79|0
1620806700000|2021-05-12 08:05:00|446.26|443.86|448.52|446.12|448.52|446.12|446.07|443.67|0
1620807000000|2021-05-12 08:10:00|448.89|446.49|450.22|447.82|450.78|448.38|447.2|444.8|0
1620807300000|2021-05-12 08:15:00|450.4|448|449.84|447.44|451.73|449.33|449.75|447.35|0
1620807600000|2021-05-12 08:20:00|450.03|447.63|449.65|447.25|451.73|449.33|449.46|447.06|0
1620807900000|2021-05-12 08:25:00|449.84|447.44|451.35|448.95|451.73|449.33|449.83|447.43|0
1620808200000|2021-05-12 08:30:00|450.97|448.57|450.21|447.81|452.86|450.46|449.83|447.43|0
1620808500000|2021-05-12 08:35:00|450.02|447.62|451.25|448.85|451.91|449.51|450.02|447.62|0
1620808800000|2021-05-12 08:40:00|451.63|449.23|453.81|451.41|455.14|452.74|450.97|448.57|0
1620809100000|2021-05-12 08:45:00|453.43|451.03|453.77|451.37|455.39|452.99|452.3|449.9|0
1620809400000|2021-05-12 08:50:00|453.96|451.56|454.81|452.41|454.81|452.41|452.82|450.42|0
1620809700000|2021-05-12 08:55:00|454.52|452.12|452.44|450.04|454.9|452.5|452.25|449.85|0
1620810000000|2021-05-12 09:00:00|452.25|449.85|452.25|449.85|453.01|450.61|451.87|449.47|0
1620810300000|2021-05-12 09:05:00|452.44|450.04|453|450.6|453.76|451.36|451.49|449.09|0
1620810600000|2021-05-12 09:10:00|452.81|450.41|449.6|447.2|453|450.6|449.6|447.2|0
1620810900000|2021-05-12 09:15:00|449.79|447.39|450.35|447.95|450.54|448.14|449.03|446.63|0
1620811200000|2021-05-12 09:20:00|450.54|448.14|450.26|447.86|451.49|449.09|449.51|447.11|0
1620811500000|2021-05-12 09:25:00|450.35|447.95|451.67|449.27|451.67|449.27|449.41|447.01|0
1620811800000|2021-05-12 09:30:00|451.58|449.18|455.08|452.68|455.08|452.68|450.92|448.52|0
1620812100000|2021-05-12 09:35:00|454.89|452.49|456.22|453.82|456.98|454.58|454.13|451.73|0
1620812400000|2021-05-12 09:40:00|456.32|453.92|455.84|453.44|457.17|454.77|455.46|453.06|0
1620812700000|2021-05-12 09:45:00|456.03|453.63|455.84|453.44|457.36|454.96|454.89|452.49|0
1620813000000|2021-05-12 09:50:00|455.75|453.35|454.32|451.92|456.6|454.2|454.13|451.73|0
1620813300000|2021-05-12 09:55:00|454.13|451.73|453.37|450.97|454.8|452.4|453.18|450.78|0
1620813600000|2021-05-12 10:00:00|453.75|451.35|453.94|451.54|454.89|452.49|452.99|450.59|0
1620813900000|2021-05-12 10:05:00|454.13|451.73|449.97|447.57|454.32|451.92|449.97|447.57|0
1620814200000|2021-05-12 10:10:00|449.78|447.38|450.34|447.94|450.91|448.51|449.02|446.62|0
1620814500000|2021-05-12 10:15:00|450.15|447.75|450.15|447.75|451.1|448.7|449.21|446.81|0
1620814800000|2021-05-12 10:20:00|450.34|447.94|450.91|448.51|451.66|449.26|449.96|447.56|0
1620815100000|2021-05-12 10:25:00|450.81|448.41|451.47|449.07|452.23|449.83|450.34|447.94|0
1620815400000|2021-05-12 10:30:00|451.85|449.45|450.53|448.13|452.04|449.64|449.39|446.99|0
1620815700000|2021-05-12 10:35:00|450.34|447.94|450.15|447.75|450.34|447.94|448.64|446.24|0
1620816000000|2021-05-12 10:40:00|449.96|447.56|451.85|449.45|451.85|449.45|449.77|447.37|0
1620816300000|2021-05-12 10:45:00|452.03|449.63|453.65|451.25|454.69|452.29|451.85|449.45|0
1620816600000|2021-05-12 10:50:00|453.74|451.34|455.63|453.23|457.73|455.33|453.74|451.34|0
1620816900000|2021-05-12 10:55:00|455.54|453.14|456.77|454.37|458.3|455.9|455.25|452.85|0
1620817200000|2021-05-12 11:00:00|456.49|454.09|456.39|453.99|457.72|455.32|455.92|453.52|0
1620817500000|2021-05-12 11:05:00|456.68|454.28|454.3|451.9|456.68|454.28|454.3|451.9|0
1620817800000|2021-05-12 11:10:00|454.4|452|454.68|452.28|454.87|452.47|453.54|451.14|0
1620818100000|2021-05-12 11:15:00|454.49|452.09|455.82|453.42|458.86|456.46|453.92|451.52|0
1620818400000|2021-05-12 11:20:00|455.92|453.52|456.77|454.37|457.82|455.42|454.49|452.09|0
1620818700000|2021-05-12 11:25:00|456.58|454.18|456.39|453.99|457.15|454.75|455.63|453.23|0
1620819000000|2021-05-12 11:30:00|456.77|454.37|455.05|452.65|456.77|454.37|454.49|452.09|0
1620819300000|2021-05-12 11:35:00|455.15|452.75|456|453.6|456|453.6|454.48|452.08|0
1620819600000|2021-05-12 11:40:00|455.81|453.41|455.05|452.65|456.19|453.79|454.86|452.46|0
1620819900000|2021-05-12 11:45:00|454.96|452.56|454.29|451.89|455.81|453.41|453.72|451.32|0
1620820200000|2021-05-12 11:50:00|454.39|451.99|453.53|451.13|454.39|451.99|453.53|451.13|0
1620820500000|2021-05-12 11:55:00|453.72|451.32|453.06|450.66|453.91|451.51|452.58|450.18|0
1620820800000|2021-05-12 12:00:00|452.96|450.56|452.77|450.37|453.15|450.75|452.21|449.81|0
1620821100000|2021-05-12 12:05:00|452.96|450.56|453.53|451.13|454.1|451.7|452.58|450.18|0
1620821400000|2021-05-12 12:10:00|453.72|451.32|452.01|449.61|453.91|451.51|452.01|449.61|0
1620821700000|2021-05-12 12:15:00|452.2|449.8|452.96|450.56|453.34|450.94|450.88|448.48|0
1620822000000|2021-05-12 12:20:00|452.77|450.37|453.53|451.13|453.71|451.31|451.44|449.04|0
1620822300000|2021-05-12 12:25:00|453.71|451.31|454.66|452.26|455.23|452.83|452.77|450.37|0
1620822600000|2021-05-12 12:30:00|456.28|453.88|471.85|469.45|481.61|479.21|456.28|453.88|0
1620822900000|2021-05-12 12:35:00|471.66|469.26|467.05|464.65|471.95|469.55|466.39|463.99|0
1620823200000|2021-05-12 12:40:00|467.43|465.03|460.06|457.66|468.58|466.18|460.06|457.66|0
1620823500000|2021-05-12 12:45:00|459.87|457.47|466.01|463.61|466.2|463.8|459.87|457.47|0
1620823800000|2021-05-12 12:50:00|465.81|463.41|465.72|463.32|466.58|464.18|464.09|461.69|0
1620824100000|2021-05-12 12:55:00|465.43|463.03|465.24|462.84|470.41|468.01|464.57|462.17|0
1620824400000|2021-05-12 13:00:00|464.67|462.27|461.8|459.4|468.3|465.9|460.85|458.45|0
1620824700000|2021-05-12 13:05:00|462.18|459.78|462.18|459.78|462.95|460.55|459.9|457.5|0
1620825000000|2021-05-12 13:10:00|462.56|460.16|464.28|461.88|466|463.6|462.18|459.78|0
1620825300000|2021-05-12 13:15:00|464.85|462.45|469.06|466.66|469.26|466.86|463.14|460.74|0
1620825600000|2021-05-12 13:20:00|468.49|466.09|468.87|466.47|469.45|467.05|466.96|464.56|0
1620825900000|2021-05-12 13:25:00|469.06|466.66|467.91|465.51|470.41|468.01|466.38|463.98|0
1620826200000|2021-05-12 13:30:00|469.45|467.05|461.99|459.59|469.45|467.05|461.61|459.21|0
1620826500000|2021-05-12 13:35:00|462.18|459.78|462.75|460.35|465.23|462.83|457.99|455.59|0
1620826800000|2021-05-12 13:40:00|462.37|459.97|466.13|463.73|467.91|465.51|462.18|459.78|0
1620827100000|2021-05-12 13:45:00|465.94|463.54|466.32|463.92|467.46|465.06|459.86|457.46|0
1620827400000|2021-05-12 13:50:00|465.93|463.53|469.94|467.54|469.94|467.54|463.84|461.44|0
1620827700000|2021-05-12 13:55:00|470.51|468.11|470.51|468.11|471.09|468.69|466.7|464.3|0
1620828000000|2021-05-12 14:00:00|470.32|467.92|473.19|470.79|476.27|473.87|470.32|467.92|0
1620828300000|2021-05-12 14:05:00|472.72|470.32|469.17|466.77|472.81|470.41|467.84|465.44|0
1620828600000|2021-05-12 14:10:00|468.98|466.58|474.84|472.44|476.75|474.35|468.6|466.2|0
1620828900000|2021-05-12 14:15:00|475.22|472.82|473.31|470.91|476.56|474.16|472.93|470.53|0
1620829200000|2021-05-12 14:20:00|473.5|471.1|470.45|468.05|473.88|471.48|469.12|466.72|0
1620829500000|2021-05-12 14:25:00|470.64|468.24|476.56|474.16|476.56|474.16|470.64|468.24|0
1620829800000|2021-05-12 14:30:00|477.52|475.12|483.97|481.57|484.74|482.34|476.17|473.77|0
1620830100000|2021-05-12 14:35:00|483.02|480.62|479.35|476.95|483.97|481.57|475.91|473.51|0
1620830400000|2021-05-12 14:40:00|480.12|477.72|483.19|480.79|485.7|483.3|479.16|476.76|0
1620830700000|2021-05-12 14:45:00|483.58|481.18|486.66|484.26|487.63|485.23|481.65|479.25|0
1620831000000|2021-05-12 14:50:00|487.43|485.03|489.17|486.77|489.36|486.96|485.31|482.91|0
1620831300000|2021-05-12 14:55:00|489.54|487.14|487.07|484.67|492.37|489.97|487.07|484.67|0
1620831600000|2021-05-12 15:00:00|487.64|485.24|483.03|480.63|488.99|486.59|482.84|480.44|0
1620831900000|2021-05-12 15:05:00|483.22|480.82|482.65|480.25|487.65|485.25|482.07|479.67|0
1620832200000|2021-05-12 15:10:00|483.22|480.82|481.3|478.9|485.14|482.74|481.3|478.9|0
1620832500000|2021-05-12 15:15:00|481.11|478.71|481.11|478.71|484.18|481.78|481.11|478.71|0
1620832800000|2021-05-12 15:20:00|481.3|478.9|484.36|481.96|485.14|482.74|480.92|478.52|0
1620833100000|2021-05-12 15:25:00|484.55|482.15|483.97|481.57|487.25|484.85|483.39|480.99|0
1620833400000|2021-05-12 15:30:00|484.07|481.67|488.8|486.4|488.8|486.4|484.07|481.67|0
1620833700000|2021-05-12 15:35:00|489|486.6|488.22|485.82|491.52|489.12|487.64|485.24|0
1620834000000|2021-05-12 15:40:00|488.61|486.21|482.81|480.41|490.93|488.53|482.81|480.41|0
1620834300000|2021-05-12 15:45:00|483|480.6|487.64|485.24|488.02|485.62|482.81|480.41|0
1620834600000|2021-05-12 15:50:00|488.02|485.62|495.92|493.52|496.5|494.1|488.02|485.62|0
1620834900000|2021-05-12 15:55:00|496.31|493.91|499.91|497.51|501.75|499.35|496.31|493.91|0
1620835200000|2021-05-12 16:00:00|500.58|498.18|501.6|499.2|502.84|500.44|499.08|496.68|0
1620835500000|2021-05-12 16:05:00|501.4|499|501.13|498.73|501.6|499.2|498.02|495.62|0
1620835800000|2021-05-12 16:10:00|501.32|498.92|506.58|504.18|506.58|504.18|501.32|498.92|0
1620836100000|2021-05-12 16:15:00|506.78|504.38|505.55|503.15|509.12|506.72|505.31|502.91|0
1620836400000|2021-05-12 16:20:00|505.83|503.43|501.68|499.28|507.19|504.79|500.33|497.93|0
1620836700000|2021-05-12 16:25:00|501.87|499.47|501.9|499.5|502.45|500.05|499.94|497.54|0
1620837000000|2021-05-12 16:30:00|502.48|500.08|500.93|498.53|504.04|501.64|499.57|497.17|0
1620837300000|2021-05-12 16:35:00|500.73|498.33|504.33|501.93|505.01|502.61|499.57|497.17|0
1620837600000|2021-05-12 16:40:00|504.42|502.02|504.23|501.83|507.54|505.14|502.48|500.08|0
1620837900000|2021-05-12 16:45:00|504.42|502.02|504.91|502.51|507.15|504.75|502.86|500.46|0
1620838200000|2021-05-12 16:50:00|504.81|502.41|502.28|499.88|504.81|502.41|500.83|498.43|0
1620838500000|2021-05-12 16:55:00|502.47|500.07|501.5|499.1|504.42|502.02|500.73|498.33|0
1620838800000|2021-05-12 17:00:00|502.09|499.69|496.47|494.07|503.83|501.43|496.08|493.68|0
1620839100000|2021-05-12 17:05:00|495.89|493.49|498.21|495.81|499.37|496.97|495.5|493.1|0
1620839400000|2021-05-12 17:10:00|498.59|496.19|495.45|493.05|499.18|496.78|494.67|492.27|0
1620839700000|2021-05-12 17:15:00|495.25|492.85|498.75|496.35|498.75|496.35|495.25|492.85|0
1620840000000|2021-05-12 17:20:00|499.14|496.74|500.7|498.3|501.09|498.69|498.95|496.55|0
1620840300000|2021-05-12 17:25:00|500.9|498.5|501.87|499.47|503.04|500.64|499.34|496.94|0
1620840600000|2021-05-12 17:30:00|502.46|500.06|507.22|504.82|507.42|505.02|500.7|498.3|0
1620840900000|2021-05-12 17:35:00|507.03|504.63|502.36|499.96|507.22|504.82|501.19|498.79|0
1620841200000|2021-05-12 17:40:00|502.75|500.35|505.27|502.87|506.25|503.85|502.75|500.35|0
1620841500000|2021-05-12 17:45:00|505.08|502.68|508.19|505.79|508.78|506.38|504.88|502.48|0
1620841800000|2021-05-12 17:50:00|507.8|505.4|505.46|503.06|509.17|506.77|504.3|501.9|0
1620842100000|2021-05-12 17:55:00|505.66|503.26|505.85|503.45|506.44|504.04|503.52|501.12|0
1620842400000|2021-05-12 18:00:00|506.24|503.84|506.43|504.03|507.02|504.62|503.13|500.73|0
1620842700000|2021-05-12 18:05:00|507.21|504.81|508.48|506.08|508.48|506.08|505.65|503.25|0
1620843000000|2021-05-12 18:10:00|508.38|505.98|510.68|508.28|511.71|509.31|508.19|505.79|0
1620843300000|2021-05-12 18:15:00|510.87|508.47|510.87|508.47|513.21|510.81|510.28|507.88|0
1620843600000|2021-05-12 18:20:00|510.48|508.08|511.84|509.44|513.02|510.62|508.73|506.33|0
1620843900000|2021-05-12 18:25:00|511.45|509.05|512.19|509.79|513.36|510.96|510.48|508.08|0
1620844200000|2021-05-12 18:30:00|512.77|510.37|508.59|506.19|515.11|512.71|507.52|505.12|0
1620844500000|2021-05-12 18:35:00|508.79|506.39|507.36|504.96|511.99|509.59|505.22|502.82|0
1620844800000|2021-05-12 18:40:00|508.53|506.13|506|503.6|508.72|506.32|505.03|502.63|0
1620845100000|2021-05-12 18:45:00|506.58|504.18|503.09|500.69|508.14|505.74|502.7|500.3|0
1620845400000|2021-05-12 18:50:00|503.67|501.27|502.85|500.45|503.67|501.27|499.22|496.82|0
1620845700000|2021-05-12 18:55:00|502.66|500.26|504.34|501.94|504.34|501.94|501.24|498.84|0
1620846000000|2021-05-12 19:00:00|504.73|502.33|508.63|506.23|509.02|506.62|503.57|501.17|0
1620846300000|2021-05-12 19:05:00|508.83|506.43|507.46|505.06|510.59|508.19|507.07|504.67|0
1620846600000|2021-05-12 19:10:00|507.65|505.25|512.35|509.95|512.93|510.53|506.87|504.47|0
1620846900000|2021-05-12 19:15:00|512.54|510.14|515.09|512.69|515.09|512.69|510.97|508.57|0
1620847200000|2021-05-12 19:20:00|515.29|512.89|519.22|516.82|519.33|516.93|513.13|510.73|0
1620847500000|2021-05-12 19:25:00|519.62|517.22|521.93|519.53|522.7|520.3|514.64|512.24|0
1620847800000|2021-05-12 19:30:00|521.74|519.34|520.17|517.77|524.28|521.88|518.61|516.21|0
1620848100000|2021-05-12 19:35:00|520.56|518.16|523.3|520.9|525.26|522.86|520.37|517.97|0
1620848400000|2021-05-12 19:40:00|523.01|520.61|519.15|516.75|524.41|522.01|518.38|515.98|0
1620848700000|2021-05-12 19:45:00|519.93|517.53|519.97|517.57|521.68|519.28|515.85|513.45|0
1620849000000|2021-05-12 19:50:00|521.73|519.33|528.2|525.8|528.39|525.99|521.53|519.13|0
1620849300000|2021-05-12 19:55:00|527.8|525.4|522.51|520.11|528|525.6|519.58|517.18|0
1620849600000|2021-05-12 20:00:00|522.9|520.5|525.05|522.65|525.45|523.05|518.8|516.4|0
1620849900000|2021-05-12 20:05:00|524.76|522.36|526.42|524.02|526.82|524.42|522.51|520.11|0
1620850200000|2021-05-12 20:10:00|526.62|524.22|524.37|521.97|526.82|524.42|523.88|521.48|0
1620850500000|2021-05-12 20:15:00|524.29|521.49|524.26|521.46|524.69|521.89|524.01|521.21|0
1620850800000|2021-05-12 20:20:00|524.29|521.49|522.95|520.15|524.35|521.55|522.61|519.81|0
1620851100000|2021-05-12 20:25:00|523.09|520.29|522.69|519.89|523.44|520.64|522.52|519.72|0
1620851400000|2021-05-12 20:30:00|522.74|519.94|524.71|521.91|525.69|522.89|521.95|519.15|0
1620851700000|2021-05-12 20:35:00|524.31|521.51|526.09|523.29|526.09|523.29|523.92|521.12|0
1620852000000|2021-05-12 20:40:00|525.89|523.09|525.89|523.09|526.87|524.07|525.69|522.89|0
1620852300000|2021-05-12 20:45:00|526.08|523.28|526.08|523.28|526.68|523.88|525.89|523.09|0
1620852600000|2021-05-12 20:50:00|525.89|523.09|526.28|523.48|527.07|524.27|525.89|523.09|0
1620852900000|2021-05-12 20:55:00|526.48|523.68|526.28|523.48|526.67|523.87|525.69|522.89|0
1620853200000|2021-05-12 21:00:00|526.02|523.22|525.93|523.13|526.42|523.62|525.93|523.13|0
1620853500000|2021-05-12 21:05:00|525.96|523.16|526.76|523.96|526.76|523.96|525.96|523.16|0
1620853800000|2021-05-12 21:10:00|526.65|523.85|526.42|523.62|526.84|524.04|526.36|523.56|0
1620854100000|2021-05-12 21:15:00|526.39|523.59|526.42|523.62|526.56|523.76|526.24|523.44|0
1620854400000|2021-05-12 21:20:00|526.36|523.56|525.81|523.01|526.36|523.56|525.78|522.98|0
1620854700000|2021-05-12 21:25:00|525.75|522.95|525.81|523.01|525.99|523.19|525.24|522.44|0
1620855000000|2021-05-12 21:30:00|525.84|523.04|526.15|523.35|526.15|523.35|525.55|522.75|0
1620855300000|2021-05-12 21:35:00|526.13|523.33|526.36|523.56|526.67|523.87|526.13|523.33|0
1620855600000|2021-05-12 21:40:00|526.31|523.51|526.37|523.57|526.45|523.65|526.02|523.22|0
1620855900000|2021-05-12 21:45:00|526.39|523.59|526.24|523.44|526.39|523.59|525.98|523.18|0
1620856200000|2021-05-12 21:50:00|526.16|523.36|525.89|523.09|526.35|523.55|525.63|522.83|0
1620856500000|2021-05-12 21:55:00|525.86|523.06|524.58|521.78|525.92|523.12|524.27|521.47|0
1620856800000|2021-05-12 22:00:00|524.88|522.08|521.44|518.64|524.88|522.08|521.04|518.24|0
1620857100000|2021-05-12 22:05:00|521.63|518.83|520.36|517.56|521.83|519.03|519.47|516.67|0
1620857400000|2021-05-12 22:10:00|520.26|517.46|518.88|516.08|520.26|517.46|518.69|515.89|0
1620857700000|2021-05-12 22:15:00|518.69|515.89|518.68|515.88|518.88|516.08|516.73|513.93|0
1620858000000|2021-05-12 22:20:00|518.59|515.79|520.25|517.45|520.65|517.85|518.49|515.69|0
1620858300000|2021-05-12 22:25:00|520.45|517.65|519.66|516.86|520.45|517.65|519.47|516.67|0
1620858600000|2021-05-12 22:30:00|519.47|516.67|518.49|515.69|519.47|516.67|518.39|515.59|0
1620858900000|2021-05-12 22:35:00|518.29|515.49|518.88|516.08|518.88|516.08|517.9|515.1|0
1620859200000|2021-05-12 22:40:00|519.07|516.27|517.9|515.1|519.07|516.27|517.7|514.9|0
1620859500000|2021-05-12 22:45:00|517.7|514.9|517.31|514.51|517.9|515.1|517.31|514.51|0
1620859800000|2021-05-12 22:50:00|517.5|514.7|518.28|515.48|519.37|516.57|517.31|514.51|0
1620860100000|2021-05-12 22:55:00|518.39|515.59|517.7|514.9|518.48|515.68|517.31|514.51|0
1620860400000|2021-05-12 23:00:00|517.89|515.09|517.69|514.89|518.87|516.07|517.5|514.7|0
1620860700000|2021-05-12 23:05:00|517.6|514.8|515.74|512.94|517.69|514.89|515.54|512.74|0
1620861000000|2021-05-12 23:10:00|515.84|513.04|515.93|513.13|516.52|513.72|515.35|512.55|0
1620861300000|2021-05-12 23:15:00|516.03|513.23|516.91|514.11|517.1|514.3|515.74|512.94|0
1620861600000|2021-05-12 23:20:00|517.01|514.21|516.91|514.11|517.89|515.09|516.91|514.11|0
1620861900000|2021-05-12 23:25:00|516.71|513.91|517.3|514.5|517.49|514.69|516.12|513.32|0
1620862200000|2021-05-12 23:30:00|517.4|514.6|517.3|514.5|519.06|516.26|517.3|514.5|0
1620862500000|2021-05-12 23:35:00|517.4|514.6|517.88|515.08|518.08|515.28|517.3|514.5|0
1620862800000|2021-05-12 23:40:00|517.79|514.99|517.49|514.69|519.06|516.26|517.29|514.49|0
1620863100000|2021-05-12 23:45:00|517.29|514.49|518.08|515.28|518.47|515.67|516.9|514.1|0
1620863400000|2021-05-12 23:50:00|518.18|515.38|516.51|513.71|518.27|515.47|516.12|513.32|0
1620863700000|2021-05-12 23:55:00|516.31|513.51|516.22|513.42|516.51|513.71|516.12|513.32|0
1620864000000|2021-05-13 00:00:00|515.73|512.93|514.36|511.56|516.12|513.32|514.16|511.36|0
1620864300000|2021-05-13 00:05:00|514.55|511.75|519.64|516.84|519.64|516.84|514.55|511.75|0
1620864600000|2021-05-13 00:10:00|519.44|516.64|519.25|516.45|522.78|519.98|518.85|516.05|0
1620864900000|2021-05-13 00:15:00|519.15|516.35|514.94|512.14|520.62|517.82|514.55|511.75|0
1620865200000|2021-05-13 00:20:00|514.74|511.94|512.99|510.19|514.74|511.94|512.01|509.21|0
1620865500000|2021-05-13 00:25:00|512.79|509.99|513.57|510.77|514.16|511.36|512.79|509.99|0
1620865800000|2021-05-13 00:30:00|513.38|510.58|512.59|509.79|514.74|511.94|512.59|509.79|0
1620866100000|2021-05-13 00:35:00|512.79|509.99|512.79|509.99|513.67|510.87|512.01|509.21|0
1620866400000|2021-05-13 00:40:00|512.98|510.18|510.45|507.65|513.37|510.57|510.45|507.65|0
1620866700000|2021-05-13 00:45:00|510.36|507.56|510.75|507.95|510.84|508.04|510.06|507.26|0
1620867000000|2021-05-13 00:50:00|510.64|507.84|511.81|509.01|511.81|509.01|510.06|507.26|0
1620867300000|2021-05-13 00:55:00|511.52|508.72|511.91|509.11|512.78|509.98|511.23|508.43|0
1620867600000|2021-05-13 01:00:00|512|509.2|515.03|512.23|515.71|512.91|511.81|509.01|0
1620867900000|2021-05-13 01:05:00|514.93|512.13|514.93|512.13|515.51|512.71|513.95|511.15|0
1620868200000|2021-05-13 01:10:00|515.12|512.32|514.05|511.25|515.32|512.52|512.78|509.98|0
1620868500000|2021-05-13 01:15:00|513.95|511.15|511.8|509|514.83|512.03|510.64|507.84|0
1620868800000|2021-05-13 01:20:00|511.61|508.81|510.83|508.03|512.58|509.78|510.83|508.03|0
1620869100000|2021-05-13 01:25:00|511.03|508.23|510.44|507.64|511.8|509|510.05|507.25|0
1620869400000|2021-05-13 01:30:00|510.05|507.25|508.88|506.08|511.32|508.52|508.3|505.5|0
1620869700000|2021-05-13 01:35:00|508.99|506.19|510.05|507.25|511.12|508.32|508.6|505.8|0
1620870000000|2021-05-13 01:40:00|509.85|507.05|507.33|504.53|510.24|507.44|507.14|504.34|0
1620870300000|2021-05-13 01:45:00|507.72|504.92|509.18|506.38|509.76|506.96|507.52|504.72|0
1620870600000|2021-05-13 01:50:00|509.08|506.28|509.37|506.57|510.82|508.02|508.88|506.08|0
1620870900000|2021-05-13 01:55:00|509.27|506.47|508.49|505.69|510.05|507.25|508.3|505.5|0
1620871200000|2021-05-13 02:00:00|508.68|505.88|510.43|507.63|511.02|508.22|508.68|505.88|0
1620871500000|2021-05-13 02:05:00|510.63|507.83|510.43|507.63|511.6|508.8|508.88|506.08|0
1620871800000|2021-05-13 02:10:00|510.63|507.83|511.21|508.41|512.57|509.77|508.59|505.79|0
1620872100000|2021-05-13 02:15:00|511.01|508.21|511.21|508.41|511.5|508.7|510.04|507.24|0
1620872400000|2021-05-13 02:20:00|511.01|508.21|510.23|507.43|511.79|508.99|510.23|507.43|0
1620872700000|2021-05-13 02:25:00|510.04|507.24|510.04|507.24|510.62|507.82|509.45|506.65|0
1620873000000|2021-05-13 02:30:00|509.84|507.04|511.4|508.6|511.79|508.99|509.07|506.27|0
1620873300000|2021-05-13 02:35:00|511.59|508.79|510.62|507.82|512.37|509.57|510.33|507.53|0
1620873600000|2021-05-13 02:40:00|510.52|507.72|508.67|505.87|510.62|507.82|508.29|505.49|0
1620873900000|2021-05-13 02:45:00|508.58|505.78|509.25|506.45|510.03|507.23|508.39|505.59|0
1620874200000|2021-05-13 02:50:00|509.36|506.56|507.54|504.74|509.36|506.56|507.35|504.55|0
1620874500000|2021-05-13 02:55:00|507.45|504.65|507.93|505.13|508.51|505.71|507.35|504.55|0
1620874800000|2021-05-13 03:00:00|508.12|505.32|506.57|503.77|508.32|505.52|506.47|503.67|0
1620875100000|2021-05-13 03:05:00|506.37|503.57|506.95|504.15|507.44|504.64|506.28|503.48|0
1620875400000|2021-05-13 03:10:00|507.15|504.35|506.37|503.57|507.73|504.93|505.59|502.79|0
1620875700000|2021-05-13 03:15:00|506.56|503.76|508.12|505.32|508.12|505.32|505.79|502.99|0
1620876000000|2021-05-13 03:20:00|508.41|505.61|508.7|505.9|508.9|506.1|507.73|504.93|0
1620876300000|2021-05-13 03:25:00|508.9|506.1|508.31|505.51|509.29|506.49|507.53|504.73|0
1620876600000|2021-05-13 03:30:00|508.12|505.32|507.53|504.73|508.51|505.71|506.75|503.95|0
1620876900000|2021-05-13 03:35:00|507.63|504.83|508.8|506|508.89|506.09|507.34|504.54|0
1620877200000|2021-05-13 03:40:00|508.89|506.09|509.48|506.68|510.26|507.46|508.5|505.7|0
1620877500000|2021-05-13 03:45:00|509.67|506.87|510.64|507.84|510.64|507.84|508.99|506.19|0
1620877800000|2021-05-13 03:50:00|510.75|507.95|510.45|507.65|510.84|508.04|509.47|506.67|0
1620878100000|2021-05-13 03:55:00|510.64|507.84|509.86|507.06|510.84|508.04|509.67|506.87|0
1620878400000|2021-05-13 04:00:00|510.06|507.26|509.08|506.28|510.45|507.65|508.5|505.7|0
1620878700000|2021-05-13 04:05:00|509.28|506.48|509.38|506.58|509.47|506.67|508.69|505.89|0
1620879000000|2021-05-13 04:10:00|509.28|506.48|509.86|507.06|510.64|507.84|509.08|506.28|0
1620879300000|2021-05-13 04:15:00|509.66|506.86|509.27|506.47|509.86|507.06|509.08|506.28|0
1620879600000|2021-05-13 04:20:00|509.47|506.67|510.64|507.84|510.83|508.03|509.08|506.28|0
1620879900000|2021-05-13 04:25:00|510.74|507.94|509.86|507.06|510.83|508.03|509.66|506.86|0
1620880200000|2021-05-13 04:30:00|509.76|506.96|508.68|505.88|510.24|507.44|508.49|505.69|0
1620880500000|2021-05-13 04:35:00|509.07|506.27|509.66|506.86|509.85|507.05|508.68|505.88|0
1620880800000|2021-05-13 04:40:00|509.85|507.05|510.54|507.74|510.83|508.03|509.85|507.05|0
1620881100000|2021-05-13 04:45:00|510.44|507.64|511.02|508.22|511.02|508.22|509.66|506.86|0
1620881400000|2021-05-13 04:50:00|510.83|508.03|509.85|507.05|511.02|508.22|509.65|506.85|0
1620881700000|2021-05-13 04:55:00|509.65|506.85|509.46|506.66|510.04|507.24|509.26|506.46|0
1620882000000|2021-05-13 05:00:00|509.65|506.85|509.46|506.66|510.24|507.44|508.87|506.07|0
1620882300000|2021-05-13 05:05:00|509.65|506.85|509.85|507.05|510.82|508.02|509.36|506.56|0
1620882600000|2021-05-13 05:10:00|510.04|507.24|511.01|508.21|511.02|508.22|509.85|507.05|0
1620882900000|2021-05-13 05:15:00|511.41|508.61|511.99|509.19|513.46|510.66|511.01|508.21|0
1620883200000|2021-05-13 05:20:00|512.77|509.97|515.71|512.91|516.1|513.3|512.77|509.97|0
1620883500000|2021-05-13 05:25:00|515.51|512.71|517.99|515.19|519.56|516.76|515.12|512.32|0
1620883800000|2021-05-13 05:30:00|517.8|515|514.33|511.53|517.8|515|513.36|510.56|0
1620884100000|2021-05-13 05:35:00|514.14|511.34|512.96|510.16|514.73|511.93|512.77|509.97|0
1620884400000|2021-05-13 05:40:00|513.16|510.36|515.9|513.1|515.9|513.1|512.57|509.77|0
1620884700000|2021-05-13 05:45:00|516.09|513.29|518.25|515.45|518.45|515.65|515.31|512.51|0
1620885000000|2021-05-13 05:50:00|518.06|515.26|519.63|516.83|520.81|518.01|518.06|515.26|0
1620885300000|2021-05-13 05:55:00|519.93|517.13|520.22|517.42|520.71|517.91|518.64|515.84|0
1620885600000|2021-05-13 06:00:00|519.82|517.02|514.59|511.79|519.82|517.02|513.84|511.04|0
1620885900000|2021-05-13 06:05:00|514.78|511.98|511.06|508.26|515.18|512.38|509.88|507.08|0
1620886200000|2021-05-13 06:10:00|511.25|508.45|510.27|507.47|511.45|508.65|509.69|506.89|0
1620886500000|2021-05-13 06:15:00|510.08|507.28|512.03|509.23|512.03|509.23|510.08|507.28|0
1620886800000|2021-05-13 06:20:00|511.84|509.04|512.62|509.82|512.82|510.02|510.27|507.47|0
1620887100000|2021-05-13 06:25:00|512.82|510.02|512.42|509.62|513.4|510.6|511.64|508.84|0
1620887400000|2021-05-13 06:30:00|513.01|510.21|512.42|509.62|513.01|510.21|512.13|509.33|0
1620887700000|2021-05-13 06:35:00|512.23|509.43|511.64|508.84|513.01|510.21|511.64|508.84|0
1620888000000|2021-05-13 06:40:00|511.74|508.94|511.44|508.64|511.74|508.94|509.88|507.08|0
1620888300000|2021-05-13 06:45:00|511.64|508.84|512.22|509.42|512.22|509.42|511.35|508.55|0
1620888600000|2021-05-13 06:50:00|512.03|509.23|512.42|509.62|512.42|509.62|510.85|508.05|0
1620888900000|2021-05-13 06:55:00|512.22|509.42|515.16|512.36|515.95|513.15|512.22|509.42|0
1620889200000|2021-05-13 07:00:00|514.97|512.17|519.89|517.09|521.67|518.87|514.97|512.17|0
1620889500000|2021-05-13 07:05:00|519.69|517.29|519.29|516.89|521.47|519.07|519.1|516.7|0
1620889800000|2021-05-13 07:10:00|519.89|517.49|516.53|514.13|520.68|518.28|515.74|513.34|0
1620890100000|2021-05-13 07:15:00|516.72|514.32|516.92|514.52|518.5|516.1|515.34|512.94|0
1620890400000|2021-05-13 07:20:00|516.72|514.32|518.7|516.3|519.09|516.69|513.77|511.37|0
1620890700000|2021-05-13 07:25:00|518.89|516.49|520.68|518.28|521.07|518.67|518.8|516.4|0
1620891000000|2021-05-13 07:30:00|520.87|518.47|522.06|519.66|525.04|522.64|520.87|518.47|0
1620891300000|2021-05-13 07:35:00|522.46|520.06|526.74|524.34|527.23|524.83|522.06|519.66|0
1620891600000|2021-05-13 07:40:00|527.03|524.63|529.36|526.96|529.94|527.54|526.83|524.43|0
1620891900000|2021-05-13 07:45:00|529.16|526.76|530.66|528.26|530.66|528.26|526.86|524.46|0
1620892200000|2021-05-13 07:50:00|530.06|527.66|530.25|527.85|532.05|529.65|529.66|527.26|0
1620892500000|2021-05-13 07:55:00|530.65|528.25|531.65|529.25|532.16|529.76|529.06|526.66|0
1620892800000|2021-05-13 08:00:00|531.25|528.85|529.45|527.05|534.26|531.86|529.25|526.85|0
1620893100000|2021-05-13 08:05:00|529.65|527.25|531.65|529.25|531.85|529.45|527.06|524.66|0
1620893400000|2021-05-13 08:10:00|531.85|529.45|534.45|532.05|535.06|532.66|530.45|528.05|0
1620893700000|2021-05-13 08:15:00|533.85|531.45|532.65|530.25|534.85|532.45|530.65|528.25|0
1620894000000|2021-05-13 08:20:00|532.95|530.55|530.25|527.85|533.65|531.25|529.85|527.45|0
1620894300000|2021-05-13 08:25:00|530.45|528.05|531.85|529.45|533.25|530.85|530.05|527.65|0
1620894600000|2021-05-13 08:30:00|532.05|529.65|533.59|531.19|536.32|533.92|532.05|529.65|0
1620894900000|2021-05-13 08:35:00|533.79|531.39|534.47|532.07|536.93|534.53|533.47|531.07|0
1620895200000|2021-05-13 08:40:00|534.27|531.87|535.47|533.07|537.48|535.08|533.67|531.27|0
1620895500000|2021-05-13 08:45:00|535.07|532.67|540.09|537.69|540.09|537.69|535.07|532.67|0
1620895800000|2021-05-13 08:50:00|539.69|537.29|540.22|537.82|541.71|539.31|537.85|535.45|0
1620896100000|2021-05-13 08:55:00|540.13|537.73|533.32|530.92|540.42|538.02|533.12|530.72|0
1620896400000|2021-05-13 09:00:00|533.02|530.62|528.13|525.73|533.02|530.62|527.06|524.66|0
1620896700000|2021-05-13 09:05:00|528.33|525.93|529.13|526.73|530.13|527.73|527.93|525.53|0
1620897000000|2021-05-13 09:10:00|529.33|526.93|530.53|528.13|530.84|528.44|527.93|525.53|0
1620897300000|2021-05-13 09:15:00|530.33|527.93|531.33|528.93|534.14|531.74|530.13|527.73|0
1620897600000|2021-05-13 09:20:00|531.13|528.73|528.33|525.93|531.93|529.53|527.53|525.13|0
1620897900000|2021-05-13 09:25:00|527.93|525.53|526.13|523.73|527.93|525.53|525.53|523.13|0
1620898200000|2021-05-13 09:30:00|525.93|523.53|526.73|524.33|528.13|525.73|525.13|522.73|0
1620898500000|2021-05-13 09:35:00|526.93|524.53|526.73|524.33|528.33|525.93|526.53|524.13|0
1620898800000|2021-05-13 09:40:00|526.33|523.93|526.73|524.33|527.52|525.12|526.13|523.73|0
1620899100000|2021-05-13 09:45:00|526.33|523.93|526.83|524.43|527.12|524.72|525.93|523.53|0
1620899400000|2021-05-13 09:50:00|526.92|524.52|524.53|522.13|526.92|524.52|523.73|521.33|0
1620899700000|2021-05-13 09:55:00|524.13|521.73|528.72|526.32|529.32|526.92|523.73|521.33|0
1620900000000|2021-05-13 10:00:00|528.12|525.72|533.19|530.79|533.19|530.79|527.52|525.12|0
1620900300000|2021-05-13 10:05:00|533.39|530.99|532.89|530.49|535.19|532.79|532.39|529.99|0
1620900600000|2021-05-13 10:10:00|532.99|530.59|531.99|529.59|534.59|532.19|531.59|529.19|0
1620900900000|2021-05-13 10:15:00|532.09|529.69|530.59|528.19|532.09|529.69|529.39|526.99|0
1620901200000|2021-05-13 10:20:00|530.79|528.39|531.99|529.59|532.59|530.19|530.59|528.19|0
1620901500000|2021-05-13 10:25:00|531.79|529.39|529.59|527.19|532.79|530.39|528.19|525.79|0
1620901800000|2021-05-13 10:30:00|528.99|526.59|530.69|528.29|530.78|528.38|527.39|524.99|0
1620902100000|2021-05-13 10:35:00|530.58|528.18|528.09|525.69|531.38|528.98|527.79|525.39|0
1620902400000|2021-05-13 10:40:00|528.19|525.79|528.69|526.29|530.58|528.18|527.59|525.19|0
1620902700000|2021-05-13 10:45:00|528.79|526.39|531.18|528.78|531.18|528.78|527.79|525.39|0
1620903000000|2021-05-13 10:50:00|530.78|528.38|528.58|526.18|532.58|530.18|528.38|525.98|0
1620903300000|2021-05-13 10:55:00|528.49|526.09|527.19|524.79|528.89|526.49|526.39|523.99|0
1620903600000|2021-05-13 11:00:00|527.39|524.99|527.98|525.58|529.68|527.28|526.79|524.39|0
1620903900000|2021-05-13 11:05:00|528.49|526.09|528.38|525.98|529.18|526.78|527.98|525.58|0
1620904200000|2021-05-13 11:10:00|528.18|525.78|527.98|525.58|528.98|526.58|527.58|525.18|0
1620904500000|2021-05-13 11:15:00|528.09|525.69|524.4|522|528.98|526.58|524.4|522|0
1620904800000|2021-05-13 11:20:00|524.2|521.8|521.42|519.02|524.99|522.59|519.84|517.44|0
1620905100000|2021-05-13 11:25:00|521.22|518.82|516.9|514.5|521.82|519.42|516.23|513.83|0
1620905400000|2021-05-13 11:30:00|517.1|514.7|514.71|512.31|517.69|515.29|514.71|512.31|0
1620905700000|2021-05-13 11:35:00|514.52|512.12|513.09|510.69|515.08|512.68|510.85|508.45|0
1620906000000|2021-05-13 11:40:00|512.89|510.49|510.91|508.51|513.49|511.09|510.12|507.72|0
1620906300000|2021-05-13 11:45:00|510.22|507.82|514.08|511.68|514.68|512.28|510.22|507.82|0
1620906600000|2021-05-13 11:50:00|514.28|511.88|514.68|512.28|516.27|513.87|514.08|511.68|0
1620906900000|2021-05-13 11:55:00|514.08|511.68|514.68|512.28|514.68|512.28|512.89|510.49|0
1620907200000|2021-05-13 12:00:00|515.07|512.67|512.69|510.29|515.47|513.07|512.49|510.09|0
1620907500000|2021-05-13 12:05:00|513.09|510.69|509.92|507.52|514.28|511.88|509.72|507.32|0
1620907800000|2021-05-13 12:10:00|509.72|507.32|507.94|505.54|510.31|507.91|507.05|504.65|0
1620908100000|2021-05-13 12:15:00|508.13|505.73|509.22|506.82|509.52|507.12|507.54|505.14|0
1620908400000|2021-05-13 12:20:00|508.73|506.33|506.95|504.55|508.73|506.33|506.36|503.96|0
1620908700000|2021-05-13 12:25:00|507.54|505.14|509.32|506.92|509.32|506.92|506.75|504.35|0
1620909000000|2021-05-13 12:30:00|510.01|507.61|509.12|506.72|513.28|510.88|505.96|503.56|0
1620909300000|2021-05-13 12:35:00|509.32|506.92|507.14|504.74|510.11|507.71|505.76|503.36|0
1620909600000|2021-05-13 12:40:00|507.05|504.65|501.44|499.04|507.54|505.14|501.24|498.84|0
1620909900000|2021-05-13 12:45:00|501.64|499.24|504.21|501.81|504.21|501.81|501.24|498.84|0
1620910200000|2021-05-13 12:50:00|504.01|501.61|506.49|504.09|506.49|504.09|502.82|500.42|0
1620910500000|2021-05-13 12:55:00|506.19|503.79|505.59|503.19|506.49|504.09|504.01|501.61|0
1620910800000|2021-05-13 13:00:00|504.8|502.4|504.2|501.8|504.8|502.4|503.21|500.81|0
1620911100000|2021-05-13 13:05:00|504|501.6|502.62|500.22|504.6|502.2|502.62|500.22|0
1620911400000|2021-05-13 13:10:00|502.42|500.02|505.1|502.7|505.19|502.79|502.42|500.02|0
1620911700000|2021-05-13 13:15:00|504.99|502.59|502.22|499.82|505.79|503.39|501.83|499.43|0
1620912000000|2021-05-13 13:20:00|502.32|499.92|500.44|498.04|502.42|500.02|499.26|496.86|0
1620912300000|2021-05-13 13:25:00|500.64|498.24|502.02|499.62|503.6|501.2|500.64|498.24|0
1620912600000|2021-05-13 13:30:00|501.63|499.23|492.07|489.67|501.82|499.42|491.51|489.11|0
1620912900000|2021-05-13 13:35:00|492.26|489.86|492.07|489.67|492.26|489.86|486.02|483.62|0
1620913200000|2021-05-13 13:40:00|492.26|489.86|490.02|487.62|492.7|490.3|488.72|486.32|0
1620913500000|2021-05-13 13:45:00|489.04|486.64|490.8|488.4|490.99|488.59|486.12|483.72|0
1620913800000|2021-05-13 13:50:00|490.41|488.01|481.47|479.07|490.41|488.01|481.08|478.68|0
1620914100000|2021-05-13 13:55:00|480.89|478.49|478.2|475.8|481.47|479.07|478|475.6|0
1620914400000|2021-05-13 14:00:00|478|475.6|469.92|467.52|478|475.6|469.91|467.51|0
1620914700000|2021-05-13 14:05:00|469.73|467.33|475.69|473.29|475.69|473.29|469.34|466.94|0
1620915000000|2021-05-13 14:10:00|475.79|473.39|472.21|469.81|476.08|473.68|468.75|466.35|0
1620915300000|2021-05-13 14:15:00|471.44|469.04|471.44|469.04|472.21|469.81|468.94|466.54|0
1620915600000|2021-05-13 14:20:00|471.63|469.23|466.25|463.85|473.18|470.78|466.06|463.66|0
1620915900000|2021-05-13 14:25:00|466.63|464.23|467.78|465.38|471.44|469.04|466.06|463.66|0
1620916200000|2021-05-13 14:30:00|467.4|465|466.25|463.85|467.97|465.57|465.1|462.7|0
1620916500000|2021-05-13 14:35:00|466.44|464.04|467.59|465.19|469.32|466.92|466.06|463.66|0
1620916800000|2021-05-13 14:40:00|467.2|464.8|471.43|469.03|471.44|469.04|466.63|464.23|0
1620917100000|2021-05-13 14:45:00|471.63|469.23|467.97|465.57|471.63|469.23|466.63|464.23|0
1620917400000|2021-05-13 14:50:00|468.26|465.86|464.71|462.31|469.7|467.3|464.52|462.12|0
1620917700000|2021-05-13 14:55:00|464.62|462.22|463.09|460.69|464.62|462.22|461.65|459.25|0
1620918000000|2021-05-13 15:00:00|462.52|460.12|468.46|466.06|468.46|466.06|462.52|460.12|0
1620918300000|2021-05-13 15:05:00|468.84|466.44|472.11|469.71|473.07|470.67|467.89|465.49|0
1620918600000|2021-05-13 15:10:00|472.3|469.9|474.61|472.21|475|472.6|471.53|469.13|0
1620918900000|2021-05-13 15:15:00|475|472.6|471.91|469.51|475.96|473.56|471.53|469.13|0
1620919200000|2021-05-13 15:20:00|472.3|469.9|475.38|472.98|476.44|474.04|471.72|469.32|0
1620919500000|2021-05-13 15:25:00|475.57|473.17|481|478.6|481.77|479.37|474.99|472.59|0
1620919800000|2021-05-13 15:30:00|481.19|478.79|477.72|475.32|481.39|478.99|477.53|475.13|0
1620920100000|2021-05-13 15:35:00|478.3|475.9|474.26|471.86|479.65|477.25|474.07|471.67|0
1620920400000|2021-05-13 15:40:00|474.83|472.43|484.09|481.69|484.29|481.89|474.83|472.43|0
1620920700000|2021-05-13 15:45:00|483.9|481.5|479.26|476.86|485.26|482.86|479.26|476.86|0
1620921000000|2021-05-13 15:50:00|479.64|477.24|478.68|476.28|480.8|478.4|477.52|475.12|0
1620921300000|2021-05-13 15:55:00|478.49|476.09|482.35|479.95|483.7|481.3|477.71|475.31|0
1620921600000|2021-05-13 16:00:00|482.06|479.66|480.51|478.11|482.54|480.14|476.37|473.97|0
1620921900000|2021-05-13 16:05:00|480.61|478.21|476.27|473.87|481.18|478.78|476.27|473.87|0
1620922200000|2021-05-13 16:10:00|475.4|473|474.63|472.23|475.6|473.2|473.48|471.08|0
1620922500000|2021-05-13 16:15:00|473.87|471.47|475.59|473.19|475.59|473.19|472.91|470.51|0
1620922800000|2021-05-13 16:20:00|475.78|473.38|478.29|475.89|478.29|475.89|475.02|472.62|0
1620923100000|2021-05-13 16:25:00|478.09|475.69|474.05|471.65|478.09|475.69|473.29|470.89|0
1620923400000|2021-05-13 16:30:00|473.67|471.27|470.8|468.4|473.67|471.27|470.61|468.21|0
1620923700000|2021-05-13 16:35:00|470.9|468.5|474.24|471.84|474.44|472.04|470.42|468.02|0
1620924000000|2021-05-13 16:40:00|474.63|472.23|475.01|472.61|476.55|474.15|473.28|470.88|0
1620924300000|2021-05-13 16:45:00|475.2|472.8|472.13|469.73|475.2|472.8|472.13|469.73|0
1620924600000|2021-05-13 16:50:00|471.94|469.54|475.58|473.18|477.32|474.92|471.18|468.78|0
1620924900000|2021-05-13 16:55:00|475.39|472.99|480.4|478|482.72|480.32|475.2|472.8|0
1620925200000|2021-05-13 17:00:00|480.01|477.61|480.2|477.8|484.85|482.45|479.82|477.42|0
1620925500000|2021-05-13 17:05:00|479.63|477.23|478.85|476.45|483.4|481|478.08|475.68|0
1620925800000|2021-05-13 17:10:00|479.05|476.65|477.41|475.01|480.01|477.61|477.12|474.72|0
1620926100000|2021-05-13 17:15:00|477.12|474.72|482.91|480.51|483.3|480.9|475.77|473.37|0
1620926400000|2021-05-13 17:20:00|483.1|480.7|488.34|485.94|488.54|486.14|482.13|479.73|0
1620926700000|2021-05-13 17:25:00|487.76|485.36|486.4|484|489.71|487.31|485.04|482.64|0
1620927000000|2021-05-13 17:30:00|486.59|484.19|493.61|491.21|493.61|491.21|485.04|482.64|0
1620927300000|2021-05-13 17:35:00|493.71|491.31|494.52|492.12|496.67|494.27|491.89|489.49|0
1620927600000|2021-05-13 17:40:00|494.32|491.92|491.98|489.58|494.91|492.51|491.98|489.58|0
1620927900000|2021-05-13 17:45:00|491.01|488.61|495.49|493.09|496.27|493.87|490.23|487.83|0
1620928200000|2021-05-13 17:50:00|495.3|492.9|486.99|484.59|495.3|492.9|486.41|484.01|0
1620928500000|2021-05-13 17:55:00|486.8|484.4|487.38|484.98|487.58|485.18|485.24|482.84|0
1620928800000|2021-05-13 18:00:00|486.6|484.2|480|477.6|486.6|484.2|479.41|477.01|0
1620929100000|2021-05-13 18:05:00|479.41|477.01|474.63|472.23|480.77|478.37|472.12|469.72|0
1620929400000|2021-05-13 18:10:00|474.44|472.04|471.34|468.94|474.44|472.04|470.38|467.98|0
1620929700000|2021-05-13 18:15:00|471.92|469.52|473.47|471.07|474.24|471.84|471.15|468.75|0
1620930000000|2021-05-13 18:20:00|472.89|470.49|469.8|467.4|472.89|470.49|468.45|466.05|0
1620930300000|2021-05-13 18:25:00|469.6|467.2|467.68|465.28|471.44|469.04|467.29|464.89|0
1620930600000|2021-05-13 18:30:00|466.91|464.51|467.69|465.29|470.39|467.99|465.97|463.57|0
1620930900000|2021-05-13 18:35:00|467.31|464.91|465.77|463.37|467.31|464.91|464.62|462.22|0
1620931200000|2021-05-13 18:40:00|465.96|463.56|464.62|462.22|466.73|464.33|461.54|459.14|0
1620931500000|2021-05-13 18:45:00|464.91|462.51|465.77|463.37|467.88|465.48|464.24|461.84|0
1620931800000|2021-05-13 18:50:00|465.87|463.47|465.96|463.56|468.65|466.25|465.19|462.79|0
1620932100000|2021-05-13 18:55:00|465.77|463.37|468.46|466.06|468.46|466.06|465.39|462.99|0
1620932400000|2021-05-13 19:00:00|467.88|465.48|466.15|463.75|468.65|466.25|462.89|460.49|0
1620932700000|2021-05-13 19:05:00|465.38|462.98|462.32|459.92|466.34|463.94|462.32|459.92|0
1620933000000|2021-05-13 19:10:00|461.94|459.54|467.3|464.9|469.03|466.63|461.94|459.54|0
1620933300000|2021-05-13 19:15:00|467.49|465.09|467.49|465.09|467.88|465.48|464.61|462.21|0
1620933600000|2021-05-13 19:20:00|467.11|464.71|467.88|465.48|470.95|468.55|466.05|463.65|0
1620933900000|2021-05-13 19:25:00|467.69|465.29|464.82|462.42|467.69|465.29|464.24|461.84|0
1620934200000|2021-05-13 19:30:00|464.43|462.03|460.85|458.45|464.63|462.23|460.38|457.98|0
1620934500000|2021-05-13 19:35:00|461.14|458.74|460.19|457.79|462.57|460.17|459.71|457.31|0
1620934800000|2021-05-13 19:40:00|460.28|457.88|458.37|455.97|462.19|459.79|458.28|455.88|0
1620935100000|2021-05-13 19:45:00|458.75|456.35|460.85|458.45|461.42|459.02|458.37|455.97|0
1620935400000|2021-05-13 19:50:00|463.72|461.32|467.72|465.32|468.21|465.81|461.81|459.41|0
1620935700000|2021-05-13 19:55:00|468.3|465.9|473.77|471.37|473.96|471.56|467.92|465.52|0
1620936000000|2021-05-13 20:00:00|475.31|472.91|475.89|473.49|476.86|474.46|473.96|471.56|0
1620936300000|2021-05-13 20:05:00|476.09|473.69|476.67|474.27|478.03|475.63|474.54|472.14|0
1620936600000|2021-05-13 20:10:00|476.47|474.07|476.94|474.54|477.81|475.41|475.49|473.09|0
1620936900000|2021-05-13 20:15:00|477.02|474.62|477.3|474.5|477.53|474.73|476.93|474.13|0
1620937200000|2021-05-13 20:20:00|477.27|474.47|477.01|474.21|477.3|474.5|476.96|474.16|0
1620937500000|2021-05-13 20:25:00|477.04|474.24|476.82|474.02|477.58|474.78|476.82|474.02|0
1620937800000|2021-05-13 20:30:00|476.75|473.95|475.4|472.6|476.75|473.95|475.4|472.6|0
1620938100000|2021-05-13 20:35:00|475.59|472.79|475.97|473.17|476.55|473.75|475.59|472.79|0
1620938400000|2021-05-13 20:40:00|475.78|472.98|474.62|471.82|475.78|472.98|474.62|471.82|0
1620938700000|2021-05-13 20:45:00|475.01|472.21|473.66|470.86|475.01|472.21|473.08|470.28|0
1620939000000|2021-05-13 20:50:00|473.85|471.05|473.66|470.86|474.04|471.24|473.08|470.28|0
1620939300000|2021-05-13 20:55:00|473.46|470.66|472.11|469.31|473.85|471.05|471.73|468.93|0
1620939600000|2021-05-13 21:00:00|472.28|469.48|471.66|468.86|472.48|469.68|471.61|468.81|0
1620939900000|2021-05-13 21:05:00|471.74|468.94|471.54|468.74|471.74|468.94|471.41|468.61|0
1620940200000|2021-05-13 21:10:00|471.57|468.77|471.8|469|471.97|469.17|471.57|468.77|0
1620940500000|2021-05-13 21:15:00|471.74|468.94|471.4|468.6|471.93|469.13|471.26|468.46|0
1620940800000|2021-05-13 21:20:00|471.68|468.88|471.57|468.77|471.88|469.08|471.2|468.4|0
1620941100000|2021-05-13 21:25:00|471.62|468.82|472.72|469.92|472.72|469.92|471.45|468.65|0
1620941400000|2021-05-13 21:30:00|472.8|470|472.66|469.86|472.83|470.03|472.49|469.69|0
1620941700000|2021-05-13 21:35:00|472.61|469.81|472.38|469.58|472.95|470.15|472.32|469.52|0
1620942000000|2021-05-13 21:40:00|472.52|469.72|472.66|469.86|472.94|470.14|472.01|469.21|0
1620942300000|2021-05-13 21:45:00|472.6|469.8|472.57|469.77|472.83|470.03|472.52|469.72|0
1620942600000|2021-05-13 21:50:00|472.55|469.75|472.57|469.77|472.88|470.08|472.55|469.75|0
1620942900000|2021-05-13 21:55:00|472.55|469.75|471.82|469.02|472.57|469.77|471.65|468.85|0
1620943200000|2021-05-13 22:00:00|471.33|468.53|471.42|468.62|473.15|470.35|471.33|468.53|0
1620943500000|2021-05-13 22:05:00|471.23|468.43|471.23|468.43|471.81|469.01|471.23|468.43|0
1620943800000|2021-05-13 22:10:00|471.42|468.62|472|469.2|472.38|469.58|471.42|468.62|0
1620944100000|2021-05-13 22:15:00|471.8|469|471.8|469|471.8|469|471.42|468.62|0
1620944400000|2021-05-13 22:20:00|472|469.2|473.34|470.54|473.34|470.54|471.8|469|0
1620944700000|2021-05-13 22:25:00|473.73|470.93|473.92|471.12|474.11|471.31|473.34|470.54|0
1620945000000|2021-05-13 22:30:00|473.73|470.93|473.34|470.54|474.11|471.31|473.15|470.35|0
1620945300000|2021-05-13 22:35:00|473.72|470.92|473.72|470.92|473.92|471.12|473.34|470.54|0
1620945600000|2021-05-13 22:40:00|473.82|471.02|472.95|470.15|473.92|471.12|472.95|470.15|0
1620945900000|2021-05-13 22:45:00|472.76|469.96|472.76|469.96|472.95|470.15|472.57|469.77|0
1620946200000|2021-05-13 22:50:00|473.05|470.25|471.6|468.8|473.14|470.34|471.6|468.8|0
1620946500000|2021-05-13 22:55:00|471.99|469.19|472.95|470.15|473.14|470.34|471.9|469.1|0
1620946800000|2021-05-13 23:00:00|472.86|470.06|473.33|470.53|473.33|470.53|472.76|469.96|0
1620947100000|2021-05-13 23:05:00|473.14|470.34|473.43|470.63|473.52|470.72|472.95|470.15|0
1620947400000|2021-05-13 23:10:00|473.33|470.53|474.1|471.3|474.1|471.3|473.14|470.34|0
1620947700000|2021-05-13 23:15:00|473.91|471.11|472.37|469.57|473.91|471.11|472.37|469.57|0
1620948000000|2021-05-13 23:20:00|472.17|469.37|469.87|467.07|472.37|469.57|469.87|467.07|0
1620948300000|2021-05-13 23:25:00|469.68|466.88|471.02|468.22|471.21|468.41|469.29|466.49|0
1620948600000|2021-05-13 23:30:00|470.83|468.03|469.96|467.16|470.83|468.03|468.91|466.11|0
1620948900000|2021-05-13 23:35:00|469.86|467.06|474.1|471.3|476.02|473.22|469.86|467.06|0
1620949200000|2021-05-13 23:40:00|474.29|471.49|470.82|468.02|474.29|471.49|470.44|467.64|0
1620949500000|2021-05-13 23:45:00|470.73|467.93|470.34|467.54|471.21|468.41|468.9|466.1|0
1620949800000|2021-05-13 23:50:00|470.25|467.45|469.67|466.87|471.01|468.21|469.48|466.68|0
1620950100000|2021-05-13 23:55:00|469.77|466.97|470.05|467.25|470.05|467.25|469.09|466.29|0
1620950400000|2021-05-14 00:00:00|469.86|467.06|469.09|466.29|471.2|468.4|468.9|466.1|0
1620950700000|2021-05-14 00:05:00|468.9|466.1|470.24|467.44|470.24|467.44|468.13|465.33|0
1620951000000|2021-05-14 00:10:00|470.34|467.54|470.24|467.44|471.01|468.21|469.66|466.86|0
1620951300000|2021-05-14 00:15:00|469.95|467.15|468.32|465.52|469.95|467.15|467.55|464.75|0
1620951600000|2021-05-14 00:20:00|468.13|465.33|469.09|466.29|469.66|466.86|467.75|464.95|0
1620951900000|2021-05-14 00:25:00|469.19|466.39|469.66|466.86|470.81|468.01|468.42|465.62|0
1620952200000|2021-05-14 00:30:00|469.47|466.67|468.8|466|470.62|467.82|468.7|465.9|0
1620952500000|2021-05-14 00:35:00|468.7|465.9|468.12|465.32|468.7|465.9|466.98|464.18|0
1620952800000|2021-05-14 00:40:00|468.32|465.52|467.55|464.75|468.51|465.71|467.36|464.56|0
1620953100000|2021-05-14 00:45:00|467.36|464.56|467.55|464.75|468.12|465.32|466.59|463.79|0
1620953400000|2021-05-14 00:50:00|467.36|464.56|465.82|463.02|467.36|464.56|465.82|463.02|0
1620953700000|2021-05-14 00:55:00|465.63|462.83|465.16|462.36|466.02|463.22|464.49|461.69|0
1620954000000|2021-05-14 01:00:00|465.06|462.26|463.72|460.92|465.25|462.45|463.34|460.54|0
1620954300000|2021-05-14 01:05:00|463.82|461.02|465.25|462.45|465.44|462.64|463.72|460.92|0
1620954600000|2021-05-14 01:10:00|465.44|462.64|464.29|461.49|465.44|462.64|464.1|461.3|0
1620954900000|2021-05-14 01:15:00|464.48|461.68|462.96|460.16|464.96|462.16|462.96|460.16|0
1620955200000|2021-05-14 01:20:00|462.77|459.97|462.48|459.68|462.96|460.16|461.81|459.01|0
1620955500000|2021-05-14 01:25:00|462.57|459.77|461.91|459.11|462.57|459.77|461.05|458.25|0
1620955800000|2021-05-14 01:30:00|461.81|459.01|463.14|460.34|463.52|460.72|461.43|458.63|0
1620956100000|2021-05-14 01:35:00|463.33|460.53|464.86|462.06|465.62|462.82|463.33|460.53|0
1620956400000|2021-05-14 01:40:00|465.05|462.25|466|463.2|466.19|463.39|464.28|461.48|0
1620956700000|2021-05-14 01:45:00|466.19|463.39|467.63|464.83|467.72|464.92|465.81|463.01|0
1620957000000|2021-05-14 01:50:00|467.92|465.12|466.19|463.39|467.92|465.12|466.19|463.39|0
1620957300000|2021-05-14 01:55:00|466.29|463.49|464.09|461.29|466.48|463.68|464|461.2|0
1620957600000|2021-05-14 02:00:00|463.9|461.1|464.66|461.86|465.04|462.24|462.95|460.15|0
1620957900000|2021-05-14 02:05:00|464.85|462.05|465.23|462.43|466.19|463.39|464|461.2|0
1620958200000|2021-05-14 02:10:00|465.42|462.62|463.32|460.52|465.42|462.62|463.32|460.52|0
1620958500000|2021-05-14 02:15:00|463.13|460.33|465.04|462.24|465.04|462.24|463.13|460.33|0
1620958800000|2021-05-14 02:20:00|464.85|462.05|464.27|461.47|464.85|462.05|463.7|460.9|0
1620959100000|2021-05-14 02:25:00|464.18|461.38|464.66|461.86|464.85|462.05|463.32|460.52|0
1620959400000|2021-05-14 02:30:00|464.46|461.66|464.46|461.66|464.46|461.66|463.13|460.33|0
1620959700000|2021-05-14 02:35:00|464.65|461.85|467.71|464.91|467.9|465.1|463.89|461.09|0
1620960000000|2021-05-14 02:40:00|467.9|465.1|466.37|463.57|467.9|465.1|465.8|463|0
1620960300000|2021-05-14 02:45:00|466.18|463.38|465.61|462.81|467.14|464.34|465.51|462.71|0
1620960600000|2021-05-14 02:50:00|465.7|462.9|465.51|462.71|466.18|463.38|464.84|462.04|0
1620960900000|2021-05-14 02:55:00|465.41|462.61|465.13|462.33|465.99|463.19|464.84|462.04|0
1620961200000|2021-05-14 03:00:00|465.22|462.42|464.27|461.47|465.22|462.42|463.03|460.23|0
1620961500000|2021-05-14 03:05:00|464.07|461.27|463.31|460.51|465.03|462.23|463.31|460.51|0
1620961800000|2021-05-14 03:10:00|463.5|460.7|461.21|458.41|463.5|460.7|461.21|458.41|0
1620962100000|2021-05-14 03:15:00|460.83|458.03|460.64|457.84|461.21|458.41|460.26|457.46|0
1620962400000|2021-05-14 03:20:00|460.45|457.65|459.69|456.89|460.45|457.65|459.12|456.32|0
1620962700000|2021-05-14 03:25:00|458.81|456.01|460.04|457.24|460.23|457.43|458.52|455.72|0
1620963000000|2021-05-14 03:30:00|459.95|457.15|458.9|456.1|460.04|457.24|458.7|455.9|0
1620963300000|2021-05-14 03:35:00|458.99|456.19|460.04|457.24|460.42|457.62|458.89|456.09|0
1620963600000|2021-05-14 03:40:00|460.23|457.43|459.46|456.66|460.42|457.62|459.46|456.66|0
1620963900000|2021-05-14 03:45:00|459.27|456.47|459.46|456.66|459.65|456.85|458.89|456.09|0
1620964200000|2021-05-14 03:50:00|459.56|456.76|460.22|457.42|460.8|458|459.27|456.47|0
1620964500000|2021-05-14 03:55:00|460.41|457.61|460.03|457.23|460.6|457.8|459.46|456.66|0
1620964800000|2021-05-14 04:00:00|459.84|457.04|459.75|456.95|459.84|457.04|458.8|456|0
1620965100000|2021-05-14 04:05:00|459.65|456.85|459.37|456.57|459.65|456.85|458.89|456.09|0
1620965400000|2021-05-14 04:10:00|459.27|456.47|458.5|455.7|459.27|456.47|458.12|455.32|0
1620965700000|2021-05-14 04:15:00|458.41|455.61|459.07|456.27|459.17|456.37|458.31|455.51|0
1620966000000|2021-05-14 04:20:00|459.17|456.37|459.26|456.46|459.46|456.66|458.88|456.08|0
1620966300000|2021-05-14 04:25:00|459.17|456.37|459.83|457.03|460.41|457.61|459.17|456.37|0
1620966600000|2021-05-14 04:30:00|460.02|457.22|459.83|457.03|460.41|457.61|459.07|456.27|0
1620966900000|2021-05-14 04:35:00|459.64|456.84|460.21|457.41|460.5|457.7|459.45|456.65|0
1620967200000|2021-05-14 04:40:00|460.02|457.22|461.36|458.56|461.46|458.66|459.83|457.03|0
1620967500000|2021-05-14 04:45:00|461.16|458.36|460.12|457.32|461.16|458.36|460.02|457.22|0
1620967800000|2021-05-14 04:50:00|460.02|457.22|460.4|457.6|460.4|457.6|459.64|456.84|0
1620968100000|2021-05-14 04:55:00|460.21|457.41|460.4|457.6|460.59|457.79|459.64|456.84|0
1620968400000|2021-05-14 05:00:00|460.02|457.22|459.44|456.64|460.4|457.6|459.16|456.36|0
1620968700000|2021-05-14 05:05:00|459.63|456.83|459.44|456.64|460.01|457.21|458.87|456.07|0
1620969000000|2021-05-14 05:10:00|459.54|456.74|456.78|453.98|460.01|457.21|456.78|453.98|0
1620969300000|2021-05-14 05:15:00|456.59|453.79|457.73|454.93|457.73|454.93|455.45|452.65|0
1620969600000|2021-05-14 05:20:00|457.92|455.12|458.3|455.5|458.68|455.88|457.73|454.93|0
1620969900000|2021-05-14 05:25:00|458.11|455.31|457.35|454.55|458.11|455.31|456.02|453.22|0
1620970200000|2021-05-14 05:30:00|457.25|454.45|458.11|455.31|458.3|455.5|456.59|453.79|0
1620970500000|2021-05-14 05:35:00|458.2|455.4|458.29|455.49|458.68|455.88|457.34|454.54|0
1620970800000|2021-05-14 05:40:00|458.48|455.68|458.58|455.78|459.06|456.26|457.72|454.92|0
1620971100000|2021-05-14 05:45:00|458.67|455.87|456.77|453.97|458.86|456.06|456.77|453.97|0
1620971400000|2021-05-14 05:50:00|456.96|454.16|456.77|453.97|457.34|454.54|456.2|453.4|0
1620971700000|2021-05-14 05:55:00|456.58|453.78|456.01|453.21|457.34|454.54|455.44|452.64|0
1620972000000|2021-05-14 06:00:00|456.2|453.4|459.62|456.82|461.15|458.35|456.2|453.4|0
1620972300000|2021-05-14 06:05:00|459.81|457.01|459.91|457.11|460.19|457.39|458.86|456.06|0
1620972600000|2021-05-14 06:10:00|460|457.2|459.43|456.63|461.14|458.34|459.43|456.63|0
1620972900000|2021-05-14 06:15:00|459.62|456.82|459.81|457.01|460.76|457.96|459.43|456.63|0
1620973200000|2021-05-14 06:20:00|460|457.2|460.95|458.15|461.14|458.34|459.81|457.01|0
1620973500000|2021-05-14 06:25:00|461.14|458.34|460|457.2|461.52|458.72|459.42|456.62|0
1620973800000|2021-05-14 06:30:00|460.19|457.39|459.42|456.62|460.76|457.96|459.33|456.53|0
1620974100000|2021-05-14 06:35:00|459.61|456.81|458.28|455.48|459.99|457.19|458.09|455.29|0
1620974400000|2021-05-14 06:40:00|458.09|455.29|457.14|454.34|458.28|455.48|457.14|454.34|0
1620974700000|2021-05-14 06:45:00|456.95|454.15|454.1|451.3|457.14|454.34|454.1|451.3|0
1620975000000|2021-05-14 06:50:00|454.29|451.49|454.1|451.3|454.67|451.87|453.53|450.73|0
1620975300000|2021-05-14 06:55:00|454.01|451.21|454.1|451.3|454.58|451.78|453.53|450.73|0
1620975600000|2021-05-14 07:00:00|454.29|451.49|454.17|451.37|455.9|453.1|452.93|450.13|0
1620975900000|2021-05-14 07:05:00|454.06|451.66|454.82|452.42|454.82|452.42|452.92|450.52|0
1620976200000|2021-05-14 07:10:00|455.01|452.61|454.25|451.85|455.01|452.61|453.3|450.9|0
1620976500000|2021-05-14 07:15:00|454.06|451.66|456.44|454.04|458.07|455.67|454.06|451.66|0
1620976800000|2021-05-14 07:20:00|456.35|453.95|457.11|454.71|457.49|455.09|455.39|452.99|0
1620977100000|2021-05-14 07:25:00|457.02|454.62|458.64|456.24|458.83|456.43|456.73|454.33|0
1620977400000|2021-05-14 07:30:00|458.83|456.43|458.06|455.66|459.98|457.58|458.06|455.66|0
1620977700000|2021-05-14 07:35:00|458.44|456.04|457.3|454.9|459.78|457.38|457.1|454.7|0
1620978000000|2021-05-14 07:40:00|457.49|455.09|458.25|455.85|458.44|456.04|457.01|454.61|0
1620978300000|2021-05-14 07:45:00|458.44|456.04|458.27|455.87|459.12|456.72|457.48|455.08|0
1620978600000|2021-05-14 07:50:00|458.46|456.06|459.41|457.01|459.7|457.3|457.89|455.49|0
1620978900000|2021-05-14 07:55:00|459.22|456.82|458.75|456.35|459.99|457.59|458.46|456.06|0
1620979200000|2021-05-14 08:00:00|458.65|456.25|457.22|454.82|459.79|457.39|457.22|454.82|0
1620979500000|2021-05-14 08:05:00|457.12|454.72|459.22|456.82|459.6|457.2|456.93|454.53|0
1620979800000|2021-05-14 08:10:00|459.6|457.2|458.07|455.67|459.6|457.2|457.41|455.01|0
1620980100000|2021-05-14 08:15:00|458.45|456.05|456.27|453.87|458.65|456.25|456.17|453.77|0
1620980400000|2021-05-14 08:20:00|456.36|453.96|455.79|453.39|456.74|454.34|455.6|453.2|0
1620980700000|2021-05-14 08:25:00|455.98|453.58|455.78|453.38|456.93|454.53|455.78|453.38|0
1620981000000|2021-05-14 08:30:00|455.97|453.57|455.02|452.62|456.16|453.76|454.64|452.24|0
1620981300000|2021-05-14 08:35:00|454.83|452.43|452.8|450.4|455.02|452.62|452.7|450.3|0
1620981600000|2021-05-14 08:40:00|452.7|450.3|453.84|451.44|454.22|451.82|452.7|450.3|0
1620981900000|2021-05-14 08:45:00|453.65|451.25|453.27|450.87|454.22|451.82|452.51|450.11|0
1620982200000|2021-05-14 08:50:00|453.08|450.68|452.79|450.39|453.46|451.06|451.55|449.15|0
1620982500000|2021-05-14 08:55:00|453.07|450.67|452.88|450.48|453.26|450.86|452.31|449.91|0
1620982800000|2021-05-14 09:00:00|452.5|450.1|452.5|450.1|452.88|450.48|451.54|449.14|0
1620983100000|2021-05-14 09:05:00|452.3|449.9|450.78|448.38|452.5|450.1|450.59|448.19|0
1620983400000|2021-05-14 09:10:00|450.4|448|450.78|448.38|450.78|448.38|448.89|446.49|0
1620983700000|2021-05-14 09:15:00|450.59|448.19|448.53|446.13|450.78|448.38|447.67|445.27|0
1620984000000|2021-05-14 09:20:00|448.43|446.03|449.95|447.55|449.95|447.55|448.24|445.84|0
1620984300000|2021-05-14 09:25:00|449.76|447.36|449.95|447.55|449.95|447.55|449.29|446.89|0
1620984600000|2021-05-14 09:30:00|449.76|447.36|449.94|447.54|450.71|448.31|448.81|446.41|0
1620984900000|2021-05-14 09:35:00|450.13|447.73|449.94|447.54|450.7|448.3|449.66|447.26|0
1620985200000|2021-05-14 09:40:00|450.13|447.73|449.94|447.54|450.89|448.49|449.94|447.54|0
1620985500000|2021-05-14 09:45:00|449.75|447.35|450.13|447.73|450.51|448.11|449.37|446.97|0
1620985800000|2021-05-14 09:50:00|450.32|447.92|451.27|448.87|451.46|449.06|450.13|447.73|0
1620986100000|2021-05-14 09:55:00|451.37|448.97|451.65|449.25|452.6|450.2|451.08|448.68|0
1620986400000|2021-05-14 10:00:00|451.37|448.97|451.46|449.06|452.41|450.01|450.7|448.3|0
1620986700000|2021-05-14 10:05:00|452.03|449.63|452.6|450.2|452.6|450.2|451.27|448.87|0
1620987000000|2021-05-14 10:10:00|452.41|450.01|452.79|450.39|453.17|450.77|451.65|449.25|0
1620987300000|2021-05-14 10:15:00|452.89|450.49|452.41|450.01|452.98|450.58|452.22|449.82|0
1620987600000|2021-05-14 10:20:00|452.22|449.82|452.22|449.82|452.41|450.01|451.45|449.05|0
1620987900000|2021-05-14 10:25:00|452.31|449.91|451.83|449.43|452.41|450.01|451.36|448.96|0
1620988200000|2021-05-14 10:30:00|452.02|449.62|452.4|450|453.08|450.68|451.55|449.15|0
1620988500000|2021-05-14 10:35:00|452.5|450.1|453.36|450.96|453.93|451.53|452.4|450|0
1620988800000|2021-05-14 10:40:00|453.17|450.77|453.16|450.76|453.36|450.96|452.21|449.81|0
1620989100000|2021-05-14 10:45:00|453.35|450.95|452.02|449.62|453.35|450.95|452.02|449.62|0
1620989400000|2021-05-14 10:50:00|451.93|449.53|451.45|449.05|452.21|449.81|451.45|449.05|0
1620989700000|2021-05-14 10:55:00|451.07|448.67|453.35|450.95|453.35|450.95|451.07|448.67|0
1620990000000|2021-05-14 11:00:00|453.54|451.14|451.06|448.66|454.11|451.71|451.06|448.66|0
1620990300000|2021-05-14 11:05:00|451.25|448.85|450.68|448.28|452.02|449.62|450.11|447.71|0
1620990600000|2021-05-14 11:10:00|450.78|448.38|451.63|449.23|451.82|449.42|450.68|448.28|0
1620990900000|2021-05-14 11:15:00|451.82|449.42|452.2|449.8|452.77|450.37|451.44|449.04|0
1620991200000|2021-05-14 11:20:00|452.01|449.61|452.39|449.99|452.39|449.99|450.87|448.47|0
1620991500000|2021-05-14 11:25:00|452.58|450.18|450.49|448.09|452.77|450.37|450.49|448.09|0
1620991800000|2021-05-14 11:30:00|450.3|447.9|449.35|446.95|451.06|448.66|448.59|446.19|0
1620992100000|2021-05-14 11:35:00|449.82|447.42|450.87|448.47|450.87|448.47|449.63|447.23|0
1620992400000|2021-05-14 11:40:00|450.67|448.27|449.53|447.13|450.67|448.27|449.53|447.13|0
1620992700000|2021-05-14 11:45:00|449.34|446.94|450.86|448.46|451.05|448.65|448.96|446.56|0
1620993000000|2021-05-14 11:50:00|451.05|448.65|450.86|448.46|451.43|449.03|450.29|447.89|0
1620993300000|2021-05-14 11:55:00|450.77|448.37|450.48|448.08|451.24|448.84|450.1|447.7|0
1620993600000|2021-05-14 12:00:00|450.29|447.89|449.72|447.32|450.86|448.46|448.77|446.37|0
1620993900000|2021-05-14 12:05:00|449.91|447.51|450.29|447.89|451.05|448.65|449.53|447.13|0
1620994200000|2021-05-14 12:10:00|450.1|447.7|451.05|448.65|451.05|448.65|449.72|447.32|0
1620994500000|2021-05-14 12:15:00|450.67|448.27|450.48|448.08|451.05|448.65|450.1|447.7|0
1620994800000|2021-05-14 12:20:00|450.38|447.98|449.9|447.5|450.67|448.27|449.33|446.93|0
1620995100000|2021-05-14 12:25:00|450.09|447.69|450.66|448.26|450.95|448.55|449.33|446.93|0
1620995400000|2021-05-14 12:30:00|450.47|448.07|456|453.6|456.2|453.8|450.47|448.07|0
1620995700000|2021-05-14 12:35:00|456.2|453.8|456.58|454.18|459.07|456.67|455.43|453.03|0
1620996000000|2021-05-14 12:40:00|456.39|453.99|454.47|452.07|457.34|454.94|454.28|451.88|0
1620996300000|2021-05-14 12:45:00|454.28|451.88|453.52|451.12|454.47|452.07|453.13|450.73|0
1620996600000|2021-05-14 12:50:00|453.33|450.93|452.75|450.35|454.47|452.07|452.37|449.97|0
1620996900000|2021-05-14 12:55:00|452.56|450.16|451.42|449.02|452.56|450.16|450.47|448.07|0
1620997200000|2021-05-14 13:00:00|451.61|449.21|451.61|449.21|452.75|450.35|451.23|448.83|0
1620997500000|2021-05-14 13:05:00|451.8|449.4|450.46|448.06|451.99|449.59|449.89|447.49|0
1620997800000|2021-05-14 13:10:00|450.65|448.25|451.6|449.2|452.18|449.78|450.27|447.87|0
1620998100000|2021-05-14 13:15:00|451.41|449.01|453.42|451.02|453.51|451.11|451.41|449.01|0
1620998400000|2021-05-14 13:20:00|453.23|450.83|450.46|448.06|453.23|450.83|449.89|447.49|0
1620998700000|2021-05-14 13:25:00|450.56|448.16|449.89|447.49|451.79|449.39|449.89|447.49|0
1620999000000|2021-05-14 13:30:00|449.32|446.92|447.99|445.59|449.32|446.92|444.96|442.56|0
1620999300000|2021-05-14 13:35:00|447.42|445.02|445.08|442.68|447.99|445.59|444.3|441.9|0
1620999600000|2021-05-14 13:40:00|444.51|442.11|440.81|438.41|444.7|442.3|440.81|438.41|0
1620999900000|2021-05-14 13:45:00|440.24|437.84|440.05|437.65|440.62|438.22|438.53|436.13|0
1621000200000|2021-05-14 13:50:00|439.67|437.27|437.39|434.99|441|438.6|437.01|434.61|0
1621000500000|2021-05-14 13:55:00|437.58|435.18|434.18|431.78|438.15|435.75|434.18|431.78|0
1621000800000|2021-05-14 14:00:00|433.05|430.65|433.12|430.72|437.2|434.8|432.55|430.15|0
1621001100000|2021-05-14 14:05:00|433.3|430.9|437.48|435.08|437.86|435.46|432.93|430.53|0
1621001400000|2021-05-14 14:10:00|437.29|434.89|432.83|430.43|437.29|434.89|432.36|429.96|0
1621001700000|2021-05-14 14:15:00|432.73|430.33|433.68|431.28|435.01|432.61|432.54|430.14|0
1621002000000|2021-05-14 14:20:00|433.87|431.47|432.54|430.14|433.87|431.47|430.46|428.06|0
1621002300000|2021-05-14 14:25:00|432.16|429.76|435.57|433.17|435.57|433.17|430.28|427.88|0
1621002600000|2021-05-14 14:30:00|435.76|433.36|431.97|429.57|435.76|433.36|431.78|429.38|0
1621002900000|2021-05-14 14:35:00|432.16|429.76|436.33|433.93|436.33|433.93|431.59|429.19|0
1621003200000|2021-05-14 14:40:00|435.95|433.55|437.66|435.26|438.61|436.21|434.05|431.65|0
1621003500000|2021-05-14 14:45:00|436.9|434.5|432.15|429.75|436.9|434.5|431.59|429.19|0
1621003800000|2021-05-14 14:50:00|432.34|429.94|431.77|429.37|432.63|430.23|431.02|428.62|0
1621004100000|2021-05-14 14:55:00|431.68|429.28|430.08|427.68|432.15|429.75|429.51|427.11|0
1621004400000|2021-05-14 15:00:00|429.89|427.49|432.9|430.5|433.28|430.88|429.32|426.92|0
1621004700000|2021-05-14 15:05:00|432.53|430.13|432.9|430.5|432.9|430.5|430.64|428.24|0
1621005000000|2021-05-14 15:10:00|432.71|430.31|430.45|428.05|432.71|430.31|429.51|427.11|0
1621005300000|2021-05-14 15:15:00|430.07|427.67|429.32|426.92|430.07|427.67|428.38|425.98|0
1621005600000|2021-05-14 15:20:00|428.94|426.54|428.38|425.98|429.13|426.73|428.19|425.79|0
1621005900000|2021-05-14 15:25:00|428.19|425.79|428.56|426.16|429.13|426.73|427.25|424.85|0
1621006200000|2021-05-14 15:30:00|428.38|425.98|427.81|425.41|428.94|426.54|427.62|425.22|0
1621006500000|2021-05-14 15:35:00|427.62|425.22|427.25|424.85|428.37|425.97|427.06|424.66|0
1621006800000|2021-05-14 15:40:00|427.06|424.66|427.81|425.41|428|425.6|426.68|424.28|0
1621007100000|2021-05-14 15:45:00|427.62|425.22|427.62|425.22|427.81|425.41|426.87|424.47|0
1621007400000|2021-05-14 15:50:00|427.43|425.03|429.31|426.91|430.06|427.66|427.43|425.03|0
1621007700000|2021-05-14 15:55:00|429.12|426.72|429.31|426.91|429.87|427.47|428.47|426.07|0
1621008000000|2021-05-14 16:00:00|429.22|426.82|427.99|425.59|429.68|427.28|427.05|424.65|0
1621008300000|2021-05-14 16:05:00|427.8|425.4|427.43|425.03|427.99|425.59|426.68|424.28|0
1621008600000|2021-05-14 16:10:00|427.05|424.65|425.93|423.53|427.43|425.03|425.55|423.15|0
1621008900000|2021-05-14 16:15:00|425.74|423.34|425.18|422.78|426.49|424.09|424.99|422.59|0
1621009200000|2021-05-14 16:20:00|424.99|422.59|425.74|423.34|426.67|424.27|424.43|422.03|0
1621009500000|2021-05-14 16:25:00|426.11|423.71|425.36|422.96|426.11|423.71|424.99|422.59|0
1621009800000|2021-05-14 16:30:00|425.17|422.77|424.42|422.02|425.17|422.77|424.24|421.84|0
1621010100000|2021-05-14 16:35:00|424.61|422.21|425.55|423.15|426.29|423.89|424.61|422.21|0
1621010400000|2021-05-14 16:40:00|425.36|422.96|425.36|422.96|425.36|422.96|424.61|422.21|0
1621010700000|2021-05-14 16:45:00|425.17|422.77|423.86|421.46|425.36|422.96|423.67|421.27|0
1621011000000|2021-05-14 16:50:00|423.67|421.27|423.18|420.78|424.22|421.82|421.62|419.22|0
1621011300000|2021-05-14 16:55:00|423.08|420.68|422.33|419.93|423.27|420.87|422.14|419.74|0
1621011600000|2021-05-14 17:00:00|422.14|419.74|422.14|419.74|422.52|420.12|421.02|418.62|0
1621011900000|2021-05-14 17:05:00|422.24|419.84|422.33|419.93|422.89|420.49|421.95|419.55|0
1621012200000|2021-05-14 17:10:00|422.14|419.74|422.33|419.93|422.89|420.49|421.95|419.55|0
1621012500000|2021-05-14 17:15:00|422.51|420.11|423.07|420.67|423.45|421.05|422.33|419.93|0
1621012800000|2021-05-14 17:20:00|422.89|420.49|421.76|419.36|423.07|420.67|421.02|418.62|0
1621013100000|2021-05-14 17:25:00|421.58|419.18|421.2|418.8|421.76|419.36|420.83|418.43|0
1621013400000|2021-05-14 17:30:00|421.02|418.62|421.57|419.17|422.7|420.3|420.08|417.68|0
1621013700000|2021-05-14 17:35:00|421.76|419.36|421.57|419.17|422.32|419.92|421.01|418.61|0
1621014000000|2021-05-14 17:40:00|421.76|419.36|421.2|418.8|421.95|419.55|420.64|418.24|0
1621014300000|2021-05-14 17:45:00|421.39|418.99|421.01|418.61|422.32|419.92|420.82|418.42|0
1621014600000|2021-05-14 17:50:00|420.92|418.52|421.2|418.8|421.57|419.17|420.64|418.24|0
1621014900000|2021-05-14 17:55:00|421.01|418.61|420.82|418.42|421.2|418.8|420.08|417.68|0
1621015200000|2021-05-14 18:00:00|420.64|418.24|420.45|418.05|421.57|419.17|420.45|418.05|0
1621015500000|2021-05-14 18:05:00|420.26|417.86|418.63|416.23|420.26|417.86|418.44|416.04|0
1621015800000|2021-05-14 18:10:00|418.44|416.04|417.51|415.11|418.81|416.41|416.77|414.37|0
1621016100000|2021-05-14 18:15:00|417.32|414.92|417.69|415.29|418.07|415.67|417.14|414.74|0
1621016400000|2021-05-14 18:20:00|417.88|415.48|418.44|416.04|419|416.6|417.51|415.11|0
1621016700000|2021-05-14 18:25:00|418.25|415.85|418.25|415.85|418.81|416.41|417.51|415.11|0
1621017000000|2021-05-14 18:30:00|418.06|415.66|416.2|413.8|418.06|415.66|415.83|413.43|0
1621017300000|2021-05-14 18:35:00|416.39|413.99|415.4|413|416.57|414.17|414.65|412.25|0
1621017600000|2021-05-14 18:40:00|415.31|412.91|415.02|412.62|415.4|413|414.28|411.88|0
1621017900000|2021-05-14 18:45:00|414.93|412.53|413.53|411.13|415.02|412.62|413.35|410.95|0
1621018200000|2021-05-14 18:50:00|413.35|410.95|411.67|409.27|414.09|411.69|411.49|409.09|0
1621018500000|2021-05-14 18:55:00|411.49|409.09|413.34|410.94|414.46|412.06|411.3|408.9|0
1621018800000|2021-05-14 19:00:00|413.25|410.85|414.83|412.43|417.07|414.67|413.25|410.85|0
1621019100000|2021-05-14 19:05:00|414.93|412.53|414.64|412.24|415.86|413.46|414.09|411.69|0
1621019400000|2021-05-14 19:10:00|414.46|412.06|414.08|411.68|415.76|413.36|413.53|411.13|0
1621019700000|2021-05-14 19:15:00|414.27|411.87|414.27|411.87|414.27|411.87|412.6|410.2|0
1621020000000|2021-05-14 19:20:00|414.18|411.78|415.38|412.98|415.38|412.98|413.15|410.75|0
1621020300000|2021-05-14 19:25:00|415.2|412.8|414.82|412.42|416.13|413.73|414.45|412.05|0
1621020600000|2021-05-14 19:30:00|414.64|412.24|416.87|414.47|418.56|416.16|414.27|411.87|0
1621020900000|2021-05-14 19:35:00|416.69|414.29|417.43|415.03|418.56|416.16|415.75|413.35|0
1621021200000|2021-05-14 19:40:00|417.53|415.13|417.43|415.03|419.12|416.72|416.69|414.29|0
1621021500000|2021-05-14 19:45:00|417.99|415.59|415.01|412.61|418.18|415.78|414.63|412.23|0
1621021800000|2021-05-14 19:50:00|415.94|413.54|412.22|409.82|417.06|414.66|412.03|409.63|0
1621022100000|2021-05-14 19:55:00|412.4|410|420.05|417.65|420.05|417.65|412.4|410|0
1621022400000|2021-05-14 20:00:00|418.36|415.96|414.07|411.67|418.36|415.96|413.7|411.3|0
1621022700000|2021-05-14 20:05:00|414.26|411.86|413.7|411.3|414.26|411.86|412.77|410.37|0
1621023000000|2021-05-14 20:10:00|413.61|411.21|414.72|412.32|415.19|412.79|413.33|410.93|0
1621235100000|2021-05-17 07:05:00|419.97|417.57|419.6|417.2|420.16|417.76|419.23|416.83|0
1621235400000|2021-05-17 07:10:00|419.79|417.39|419.41|417.01|419.97|417.57|418.11|415.71|0
1621235700000|2021-05-17 07:15:00|419.97|417.57|423.34|420.94|423.53|421.13|419.97|417.57|0
1621236000000|2021-05-17 07:20:00|423.53|421.13|425.79|423.39|425.79|423.39|423.25|420.85|0
1621236300000|2021-05-17 07:25:00|425.41|423.01|425.22|422.82|425.97|423.57|424.57|422.17|0
1621236600000|2021-05-17 07:30:00|425.32|422.92|426.16|423.76|426.54|424.14|424.47|422.07|0
1621236900000|2021-05-17 07:35:00|425.97|423.57|426.91|424.51|427.1|424.7|425.03|422.63|0
1621237200000|2021-05-17 07:40:00|426.72|424.32|428.8|426.4|429.37|426.97|426.54|424.14|0
1621237500000|2021-05-17 07:45:00|428.61|426.21|429.55|427.15|430.69|428.29|428.61|426.21|0
1621237800000|2021-05-17 07:50:00|429.74|427.34|429.17|426.77|429.74|427.34|428.23|425.83|0
1621238100000|2021-05-17 07:55:00|429.08|426.68|428.42|426.02|429.55|427.15|427.85|425.45|0
1621238400000|2021-05-17 08:00:00|428.23|425.83|425.31|422.91|428.61|426.21|424.46|422.06|0
1621238700000|2021-05-17 08:05:00|425.21|422.81|425.4|423|426.15|423.75|424.65|422.25|0
1621239000000|2021-05-17 08:10:00|425.59|423.19|426.15|423.75|426.9|424.5|424.65|422.25|0
1621239300000|2021-05-17 08:15:00|425.96|423.56|425.4|423|428.96|426.56|425.21|422.81|0
1621239600000|2021-05-17 08:20:00|425.59|423.19|423.7|421.3|425.77|423.37|423.51|421.11|0
1621239900000|2021-05-17 08:25:00|423.89|421.49|423.89|421.49|424.64|422.24|423.51|421.11|0
1621240200000|2021-05-17 08:30:00|424.08|421.68|423.7|421.3|424.08|421.68|422.95|420.55|0
1621240500000|2021-05-17 08:35:00|423.51|421.11|422.76|420.36|423.89|421.49|422.57|420.17|0
1621240800000|2021-05-17 08:40:00|422.67|420.27|422.01|419.61|422.95|420.55|421.82|419.42|0
1621241100000|2021-05-17 08:45:00|422.19|419.79|422.38|419.98|422.94|420.54|422.01|419.61|0
1621241400000|2021-05-17 08:50:00|422.19|419.79|422.57|420.17|422.76|420.36|421.82|419.42|0
1621241700000|2021-05-17 08:55:00|422.38|419.98|422.38|419.98|422.94|420.54|422.38|419.98|0
1621242000000|2021-05-17 09:00:00|422.19|419.79|423.32|420.92|423.88|421.48|422.19|419.79|0
1621242300000|2021-05-17 09:05:00|423.5|421.1|423.69|421.29|424.63|422.23|423.13|420.73|0
1621242600000|2021-05-17 09:10:00|423.5|421.1|423.5|421.1|423.69|421.29|422.75|420.35|0
1621242900000|2021-05-17 09:15:00|423.6|421.2|424.25|421.85|424.44|422.04|423.03|420.63|0
1621243200000|2021-05-17 09:20:00|424.06|421.66|422.37|419.97|424.25|421.85|422.18|419.78|0
1621243500000|2021-05-17 09:25:00|422.18|419.78|422.18|419.78|423.5|421.1|422.18|419.78|0
1621243800000|2021-05-17 09:30:00|422.37|419.97|423.5|421.1|423.5|421.1|422.37|419.97|0
1621244100000|2021-05-17 09:35:00|423.68|421.28|424.25|421.85|424.25|421.85|422.84|420.44|0
1621244400000|2021-05-17 09:40:00|424.06|421.66|424.81|422.41|425.94|423.54|424.06|421.66|0
1621244700000|2021-05-17 09:45:00|425|422.6|424.06|421.66|425.1|422.7|423.49|421.09|0
1621245000000|2021-05-17 09:50:00|423.97|421.57|425.37|422.97|425.56|423.16|423.97|421.57|0
1621245300000|2021-05-17 09:55:00|425.56|423.16|425.37|422.97|425.94|423.54|425|422.6|0
1621245600000|2021-05-17 10:00:00|425.56|423.16|426.79|424.39|427.26|424.86|425.37|422.97|0
1621245900000|2021-05-17 10:05:00|426.69|424.29|427.07|424.67|427.36|424.96|426.31|423.91|0
1621246200000|2021-05-17 10:10:00|427.26|424.86|427.07|424.67|427.45|425.05|426.12|423.72|0
1621246500000|2021-05-17 10:15:00|427.26|424.86|427.44|425.04|428.2|425.8|427.07|424.67|0
1621246800000|2021-05-17 10:20:00|427.25|424.85|428.77|426.37|429.14|426.74|427.07|424.67|0
1621247100000|2021-05-17 10:25:00|428.96|426.56|429.33|426.93|429.52|427.12|428.01|425.61|0
1621247400000|2021-05-17 10:30:00|429.14|426.74|428.76|426.36|429.52|427.12|428.01|425.61|0
1621247700000|2021-05-17 10:35:00|428.67|426.27|428.95|426.55|429.71|427.31|428.2|425.8|0
1621248000000|2021-05-17 10:40:00|429.14|426.74|428.95|426.55|429.33|426.93|428.57|426.17|0
1621248300000|2021-05-17 10:45:00|429.05|426.65|428.95|426.55|429.52|427.12|428.76|426.36|0
1621248600000|2021-05-17 10:50:00|429.05|426.65|429.14|426.74|429.71|427.31|428.57|426.17|0
1621248900000|2021-05-17 10:55:00|429.24|426.84|430.08|427.68|430.46|428.06|429.14|426.74|0
1621249200000|2021-05-17 11:00:00|429.7|427.3|430.65|428.25|430.65|428.25|429.33|426.93|0
1621249500000|2021-05-17 11:05:00|430.84|428.44|427.81|425.41|430.94|428.54|427.81|425.41|0
1621249800000|2021-05-17 11:10:00|428|425.6|428.38|425.98|428.66|426.26|427.62|425.22|0
1621250100000|2021-05-17 11:15:00|428.28|425.88|427.43|425.03|428.56|426.16|427.05|424.65|0
1621250400000|2021-05-17 11:20:00|427.62|425.22|430.08|427.68|430.08|427.68|427.43|425.03|0
1621250700000|2021-05-17 11:25:00|430.27|427.87|430.46|428.06|431.78|429.38|430.08|427.68|0
1621251000000|2021-05-17 11:30:00|430.27|427.87|430.08|427.68|431.21|428.81|429.7|427.3|0
1621251300000|2021-05-17 11:35:00|429.89|427.49|429.51|427.11|429.89|427.49|428.75|426.35|0
1621251600000|2021-05-17 11:40:00|429.6|427.2|430.64|428.24|431.59|429.19|429.51|427.11|0
1621251900000|2021-05-17 11:45:00|430.83|428.43|432.92|430.52|433.11|430.71|430.83|428.43|0
1621252200000|2021-05-17 11:50:00|433.11|430.71|434.41|432.01|435.17|432.77|432.73|430.33|0
1621252500000|2021-05-17 11:55:00|434.23|431.83|434.41|432.01|434.79|432.39|433.66|431.26|0
1621252800000|2021-05-17 12:00:00|434.51|432.11|432.9|430.5|435.36|432.96|432.71|430.31|0
1621253100000|2021-05-17 12:05:00|433.09|430.69|432.9|430.5|433.28|430.88|432.71|430.31|0
1621253400000|2021-05-17 12:10:00|433.09|430.69|434.79|432.39|435.17|432.77|433.09|430.69|0
1621253700000|2021-05-17 12:15:00|434.98|432.58|434.79|432.39|436.12|433.72|434.6|432.2|0
1621254000000|2021-05-17 12:20:00|434.6|432.2|433.84|431.44|434.6|432.2|433.08|430.68|0
1621254300000|2021-05-17 12:25:00|433.65|431.25|433.46|431.06|435.17|432.77|433.46|431.06|0
1621254600000|2021-05-17 12:30:00|433.65|431.25|432.89|430.49|434.41|432.01|432.89|430.49|0
1621254900000|2021-05-17 12:35:00|432.7|430.3|431.38|428.98|432.7|430.3|430.81|428.41|0
1621255200000|2021-05-17 12:40:00|431.19|428.79|431.75|429.35|431.94|429.54|431|428.6|0
1621255500000|2021-05-17 12:45:00|431.66|429.26|432.7|430.3|432.89|430.49|431.57|429.17|0
1621255800000|2021-05-17 12:50:00|432.89|430.49|432.13|429.73|433.08|430.68|431.75|429.35|0
1621256100000|2021-05-17 12:55:00|432.32|429.92|432.7|430.3|432.89|430.49|431.75|429.35|0
1621256400000|2021-05-17 13:00:00|432.88|430.48|431.18|428.78|433.45|431.05|431.18|428.78|0
1621256700000|2021-05-17 13:05:00|431.28|428.88|430.05|427.65|432.13|429.73|429.86|427.46|0
1621257000000|2021-05-17 13:10:00|429.86|427.46|430.24|427.84|430.71|428.31|429.77|427.37|0
1621257300000|2021-05-17 13:15:00|430.05|427.65|429.67|427.27|430.43|428.03|429.67|427.27|0
1621257600000|2021-05-17 13:20:00|429.86|427.46|429.1|426.7|430.05|427.65|428.54|426.14|0
1621257900000|2021-05-17 13:25:00|429.29|426.89|428.91|426.51|429.48|427.08|428.35|425.95|0
1621258200000|2021-05-17 13:30:00|429.1|426.7|427.78|425.38|430.99|428.59|427.03|424.63|0
1621258500000|2021-05-17 13:35:00|427.6|425.2|421.9|419.5|427.78|425.38|420.64|418.24|0
1621258800000|2021-05-17 13:40:00|422.08|419.68|427.35|424.95|427.35|424.95|420.77|418.37|0
1621259100000|2021-05-17 13:45:00|426.97|424.57|430.18|427.78|430.18|427.78|425.65|423.25|0
1621259400000|2021-05-17 13:50:00|429.99|427.59|433.21|430.81|434.73|432.33|429.04|426.64|0
1621259700000|2021-05-17 13:55:00|433.4|431|432.3|429.9|434.45|432.05|430.79|428.39|0
1621260000000|2021-05-17 14:00:00|433.25|430.85|435.14|432.74|437.99|435.59|433.25|430.85|0
1621260300000|2021-05-17 14:05:00|434.76|432.36|436.47|434.07|436.85|434.45|431.36|428.96|0
1621260600000|2021-05-17 14:10:00|436.66|434.26|434.38|431.98|438.37|435.97|433.06|430.66|0
1621260900000|2021-05-17 14:15:00|434.57|432.17|428.71|426.31|436.66|434.26|428.34|425.94|0
1621261200000|2021-05-17 14:20:00|428.9|426.5|429.84|427.44|430.03|427.63|427.4|425|0
1621261500000|2021-05-17 14:25:00|429.65|427.25|437.04|434.64|437.04|434.64|427.58|425.18|0
1621261800000|2021-05-17 14:30:00|437.13|434.73|440.98|438.58|440.98|438.58|434.57|432.17|0
1621262100000|2021-05-17 14:35:00|440.79|438.39|431.81|429.41|441.17|438.77|430.59|428.19|0
1621262400000|2021-05-17 14:40:00|431.72|429.32|433.41|431.01|433.97|431.57|430.59|428.19|0
1621262700000|2021-05-17 14:45:00|433.22|430.82|433.22|430.82|435.29|432.89|431.9|429.5|0
1621263000000|2021-05-17 14:50:00|433.03|430.63|433.22|430.82|434.16|431.76|431.15|428.75|0
1621263300000|2021-05-17 14:55:00|433.41|431.01|434.16|431.76|435.1|432.7|431.52|429.12|0
1621263600000|2021-05-17 15:00:00|434.54|432.14|435.48|433.08|439.07|436.67|432.84|430.44|0
1621263900000|2021-05-17 15:05:00|435.76|433.36|438.31|435.91|438.88|436.48|433.88|431.48|0
1621264200000|2021-05-17 15:10:00|438.88|436.48|437.22|434.82|443.09|440.69|437.22|434.82|0
1621264500000|2021-05-17 15:15:00|437.41|435.01|439.87|437.47|440.43|438.03|436.47|434.07|0
1621264800000|2021-05-17 15:20:00|439.68|437.28|437.6|435.2|439.68|437.28|435.9|433.5|0
1621265100000|2021-05-17 15:25:00|437.98|435.58|440.43|438.03|440.43|438.03|437.03|434.63|0
1621265400000|2021-05-17 15:30:00|439.86|437.46|439.67|437.27|442.71|440.31|438.73|436.33|0
1621265700000|2021-05-17 15:35:00|439.49|437.09|439.86|437.46|439.96|437.56|437.78|435.38|0
1621266000000|2021-05-17 15:40:00|440.15|437.75|438.54|436.14|441|438.6|437.78|435.38|0
1621266300000|2021-05-17 15:45:00|438.92|436.52|438.91|436.51|439.29|436.89|436.09|433.69|0
1621266600000|2021-05-17 15:50:00|439.1|436.7|440.23|437.83|442.24|439.84|437.65|435.25|0
1621266900000|2021-05-17 15:55:00|440.61|438.21|440.23|437.83|442.5|440.1|439.66|437.26|0
1621267200000|2021-05-17 16:00:00|440.42|438.02|440.23|437.83|442.88|440.48|440.04|437.64|0
1621267500000|2021-05-17 16:05:00|440.04|437.64|441.36|438.96|441.74|439.34|439.09|436.69|0
1621267800000|2021-05-17 16:10:00|441.17|438.77|440.22|437.82|441.36|438.96|438.52|436.12|0
1621268100000|2021-05-17 16:15:00|440.6|438.2|437.58|435.18|441.36|438.96|436.82|434.42|0
1621268400000|2021-05-17 16:20:00|437.76|435.36|436.44|434.04|437.95|435.55|436.44|434.04|0
1621268700000|2021-05-17 16:25:00|436.63|434.23|436.63|434.23|437.39|434.99|436.06|433.66|0
1621269000000|2021-05-17 16:30:00|436.44|434.04|437.76|435.36|438.99|436.59|436.44|434.04|0
1621269300000|2021-05-17 16:35:00|437.57|435.17|435.32|432.92|437.57|435.17|434.38|431.98|0
1621269600000|2021-05-17 16:40:00|434.94|432.54|434.19|431.79|435.32|432.92|433.63|431.23|0
1621269900000|2021-05-17 16:45:00|434|431.6|435.88|433.48|436.36|433.96|433.63|431.23|0
1621270200000|2021-05-17 16:50:00|436.07|433.67|436.82|434.42|437.58|435.18|435.13|432.73|0
1621270500000|2021-05-17 16:55:00|437.2|434.8|438.33|435.93|439.09|436.69|436.82|434.42|0
1621270800000|2021-05-17 17:00:00|438.52|436.12|437.95|435.55|438.9|436.5|436.44|434.04|0
1621271100000|2021-05-17 17:05:00|438.33|435.93|439.46|437.06|439.46|437.06|437.76|435.36|0
1621271400000|2021-05-17 17:10:00|439.75|437.35|439.94|437.54|441.16|438.76|438.9|436.5|0
1621271700000|2021-05-17 17:15:00|439.65|437.25|441.92|439.52|442.49|440.09|439.65|437.25|0
1621272000000|2021-05-17 17:20:00|442.11|439.71|441.73|439.33|443.82|441.42|441.16|438.76|0
1621272300000|2021-05-17 17:25:00|441.83|439.43|441.73|439.33|443.06|440.66|440.78|438.38|0
1621272600000|2021-05-17 17:30:00|442.11|439.71|442.68|440.28|443.82|441.42|441.83|439.43|0
1621272900000|2021-05-17 17:35:00|442.11|439.71|441.73|439.33|442.3|439.9|439.27|436.87|0
1621273200000|2021-05-17 17:40:00|441.64|439.24|444|441.6|446.67|444.27|441.64|439.24|0
1621273500000|2021-05-17 17:45:00|444.19|441.79|441.06|438.66|444.76|442.36|440.78|438.38|0
1621273800000|2021-05-17 17:50:00|441.16|438.76|442.29|439.89|443.15|440.75|440.97|438.57|0
1621274100000|2021-05-17 17:55:00|442.48|440.08|441.53|439.13|443.24|440.84|440.21|437.81|0
1621274400000|2021-05-17 18:00:00|441.91|439.51|440.51|438.11|443.16|440.76|440.32|437.92|0
1621274700000|2021-05-17 18:05:00|440.8|438.4|439.38|436.98|441.46|439.06|438.91|436.51|0
1621275000000|2021-05-17 18:10:00|439.19|436.79|439.94|437.54|440.32|437.92|438.25|435.85|0
1621275300000|2021-05-17 18:15:00|439.75|437.35|439.37|436.97|440.51|438.11|438.81|436.41|0
1621275600000|2021-05-17 18:20:00|439.56|437.16|439.37|436.97|439.75|437.35|437.49|435.09|0
1621275900000|2021-05-17 18:25:00|439.18|436.78|438.05|435.65|439.56|437.16|437.68|435.28|0
1621276200000|2021-05-17 18:30:00|437.96|435.56|437.49|435.09|438.43|436.03|435.79|433.39|0
1621276500000|2021-05-17 18:35:00|437.4|435|440.79|438.39|441.07|438.67|437.11|434.71|0
1621276800000|2021-05-17 18:40:00|440.6|438.2|439.75|437.35|440.88|438.48|439.18|436.78|0
1621277100000|2021-05-17 18:45:00|439.56|437.16|438.52|436.12|440.88|438.48|438.24|435.84|0
1621277400000|2021-05-17 18:50:00|438.61|436.21|434.29|431.89|438.61|436.21|434.29|431.89|0
1621277700000|2021-05-17 18:55:00|434.47|432.07|433.53|431.13|435.6|433.2|433.16|430.76|0
1621278000000|2021-05-17 19:00:00|433.35|430.95|432.6|430.2|434.66|432.26|432.41|430.01|0
1621278300000|2021-05-17 19:05:00|432.41|430.01|431.01|428.61|432.78|430.38|429.98|427.58|0
1621278600000|2021-05-17 19:10:00|431.1|428.7|431.28|428.88|431.29|428.89|429.6|427.2|0
1621278900000|2021-05-17 19:15:00|431.1|428.7|433.15|430.75|433.72|431.32|430.54|428.14|0
1621279200000|2021-05-17 19:20:00|432.97|430.57|434.19|431.79|434.47|432.07|432.78|430.38|0
1621279500000|2021-05-17 19:25:00|434.28|431.88|435.03|432.63|436.34|433.94|433.9|431.5|0
1621279800000|2021-05-17 19:30:00|435.22|432.82|432.96|430.56|436.16|433.76|432.4|430|0
1621280100000|2021-05-17 19:35:00|432.78|430.38|435.78|433.38|436.34|433.94|432.78|430.38|0
1621280400000|2021-05-17 19:40:00|435.96|433.56|431.58|429.18|435.96|433.56|430.46|428.06|0
1621280700000|2021-05-17 19:45:00|431.77|429.37|432.52|430.12|432.52|430.12|429.33|426.93|0
1621281000000|2021-05-17 19:50:00|431.58|429.18|431.02|428.62|432.89|430.49|429.33|426.93|0
1621281300000|2021-05-17 19:55:00|430.83|428.43|428.88|426.48|432.14|429.74|426.94|424.54|0
1621281600000|2021-05-17 20:00:00|428.5|426.1|426.81|424.41|430.19|427.79|426.06|423.66|0
1621281900000|2021-05-17 20:05:00|426.25|423.85|425.87|423.47|426.43|424.03|425.12|422.72|0
1621282200000|2021-05-17 20:10:00|425.68|423.28|426.9|424.5|426.9|424.5|425.5|423.1|0
1621282500000|2021-05-17 20:15:00|427.3|424.63|426.8|424|427.43|424.63|426.64|423.84|0
1621282800000|2021-05-17 20:20:00|426.77|423.97|427.13|424.33|427.43|424.63|426.77|423.97|0
1621283100000|2021-05-17 20:25:00|427.15|424.35|427.21|424.41|427.43|424.63|427.15|424.35|0
1621283400000|2021-05-17 20:30:00|427.66|424.86|427.47|424.67|427.66|424.86|426.91|424.11|0
1621283700000|2021-05-17 20:35:00|427.66|424.86|427.1|424.3|427.66|424.86|426.72|423.92|0
1621284000000|2021-05-17 20:40:00|427.29|424.49|427.1|424.3|427.29|424.49|426.91|424.11|0
1621284300000|2021-05-17 20:45:00|426.91|424.11|426.72|423.92|427.28|424.48|426.35|423.55|0
1621284600000|2021-05-17 20:50:00|426.91|424.11|426.34|423.54|426.91|424.11|425.97|423.17|0
1621284900000|2021-05-17 20:55:00|426.53|423.73|426.7|423.9|426.91|424.11|426.34|423.54|0
1621285200000|2021-05-17 21:00:00|426.49|423.69|426.24|423.44|426.49|423.69|426.24|423.44|0
1621285500000|2021-05-17 21:05:00|426.38|423.58|426.38|423.58|426.63|423.83|426.38|423.58|0
1621285800000|2021-05-17 21:10:00|426.63|423.83|426.21|423.41|426.63|423.83|426.21|423.41|0
1621286100000|2021-05-17 21:15:00|426.19|423.39|426.57|423.77|426.57|423.77|426.19|423.39|0
1621286400000|2021-05-17 21:20:00|426.49|423.69|426.29|423.49|426.49|423.69|426.29|423.49|0
1621286700000|2021-05-17 21:25:00|426.35|423.55|426.29|423.49|426.35|423.55|426.29|423.49|0
1621287000000|2021-05-17 21:30:00|426.46|423.66|426.29|423.49|426.46|423.66|426.24|423.44|0
1621287300000|2021-05-17 21:35:00|426.32|423.52|426.45|423.65|426.45|423.65|426.32|423.52|0
1621287600000|2021-05-17 21:40:00|426.48|423.68|426.68|423.88|426.68|423.88|426.48|423.68|0
1621287900000|2021-05-17 21:45:00|426.7|423.9|426.89|424.09|426.95|424.15|426.65|423.85|0
1621288200000|2021-05-17 21:50:00|426.92|424.12|426.95|424.15|427.06|424.26|426.92|424.12|0
1621288500000|2021-05-17 21:55:00|426.98|424.18|426.64|423.84|427.08|424.28|426.64|423.84|0
1621288800000|2021-05-17 22:00:00|427.27|424.47|426.04|423.24|427.83|425.03|425.86|423.06|0
1621289100000|2021-05-17 22:05:00|425.86|423.06|426.6|423.8|426.6|423.8|425.86|423.06|0
1621289400000|2021-05-17 22:10:00|426.42|423.62|426.04|423.24|426.42|423.62|426.04|423.24|0
1621289700000|2021-05-17 22:15:00|425.95|423.15|426.79|423.99|426.79|423.99|425.95|423.15|0
1621290000000|2021-05-17 22:20:00|426.6|423.8|426.23|423.43|426.6|423.8|425.85|423.05|0
1621290300000|2021-05-17 22:25:00|426.41|423.61|426.6|423.8|426.6|423.8|426.22|423.42|0
1621290600000|2021-05-17 22:30:00|426.79|423.99|426.79|423.99|427.35|424.55|426.6|423.8|0
1621290900000|2021-05-17 22:35:00|426.6|423.8|428.01|425.21|428.01|425.21|426.6|423.8|0
1621291200000|2021-05-17 22:40:00|427.91|425.11|428.47|425.67|428.85|426.05|427.91|425.11|0
1621291500000|2021-05-17 22:45:00|428.28|425.48|429.04|426.24|429.22|426.42|428.28|425.48|0
1621291800000|2021-05-17 22:50:00|428.85|426.05|429.41|426.61|429.41|426.61|428.47|425.67|0
1621292100000|2021-05-17 22:55:00|429.22|426.42|429.97|427.17|429.97|427.17|429.03|426.23|0
1621292400000|2021-05-17 23:00:00|429.79|426.99|429.78|426.98|429.97|427.17|429.22|426.42|0
1621292700000|2021-05-17 23:05:00|429.6|426.8|428.84|426.04|429.6|426.8|428.66|425.86|0
1621293000000|2021-05-17 23:10:00|429.03|426.23|428.47|425.67|429.22|426.42|428.47|425.67|0
1621293300000|2021-05-17 23:15:00|428.65|425.85|428.84|426.04|428.84|426.04|428.46|425.66|0
1621293600000|2021-05-17 23:20:00|428.75|425.95|428.28|425.48|428.84|426.04|428.28|425.48|0
1621293900000|2021-05-17 23:25:00|428.46|425.66|426.77|423.97|428.46|425.66|426.58|423.78|0
1621294200000|2021-05-17 23:30:00|426.96|424.16|426.77|423.97|427.33|424.53|426.4|423.6|0
1621294500000|2021-05-17 23:35:00|426.96|424.16|426.96|424.16|427.15|424.35|426.58|423.78|0
1621294800000|2021-05-17 23:40:00|426.77|423.97|424.52|421.72|426.77|423.97|424.24|421.44|0
1621295100000|2021-05-17 23:45:00|424.33|421.53|423.4|420.6|424.71|421.91|423.4|420.6|0
1621295400000|2021-05-17 23:50:00|423.58|420.78|423.87|421.07|424.33|421.53|423.58|420.78|0
1621295700000|2021-05-17 23:55:00|423.77|420.97|423.4|420.6|423.96|421.16|423.02|420.22|0
1621296000000|2021-05-18 00:00:00|423.58|420.78|423.86|421.06|423.95|421.15|422.83|420.03|0
1621296300000|2021-05-18 00:05:00|423.95|421.15|423.95|421.15|424.7|421.9|423.58|420.78|0
1621296600000|2021-05-18 00:10:00|424.14|421.34|424.33|421.53|424.7|421.9|423.95|421.15|0
1621296900000|2021-05-18 00:15:00|424.14|421.34|422.27|419.47|424.24|421.44|422.27|419.47|0
1621297200000|2021-05-18 00:20:00|422.46|419.66|422.27|419.47|422.83|420.03|422.27|419.47|0
1621297500000|2021-05-18 00:25:00|422.08|419.28|421.89|419.09|422.45|419.65|421.89|419.09|0
1621297800000|2021-05-18 00:30:00|422.08|419.28|422.83|420.03|423.01|420.21|421.89|419.09|0
1621298100000|2021-05-18 00:35:00|423.01|420.21|422.83|420.03|423.2|420.4|422.08|419.28|0
1621298400000|2021-05-18 00:40:00|423.01|420.21|423.11|420.31|423.57|420.77|422.82|420.02|0
1621298700000|2021-05-18 00:45:00|423.01|420.21|423.01|420.21|423.01|420.21|421.89|419.09|0
1621299000000|2021-05-18 00:50:00|422.82|420.02|422.45|419.65|423.01|420.21|421.89|419.09|0
1621299300000|2021-05-18 00:55:00|422.26|419.46|422.07|419.27|422.82|420.02|421.89|419.09|0
1621299600000|2021-05-18 01:00:00|421.98|419.18|422.82|420.02|422.82|420.02|421.7|418.9|0
1621299900000|2021-05-18 01:05:00|422.92|420.12|422.07|419.27|423.57|420.77|422.07|419.27|0
1621300200000|2021-05-18 01:10:00|422.26|419.46|421.7|418.9|422.44|419.64|421.7|418.9|0
1621300500000|2021-05-18 01:15:00|421.51|418.71|421.14|418.34|422.26|419.46|421.14|418.34|0
1621300800000|2021-05-18 01:20:00|420.95|418.15|420.76|417.96|421.14|418.34|420.39|417.59|0
1621301100000|2021-05-18 01:25:00|420.67|417.87|420.39|417.59|420.95|418.15|420.39|417.59|0
1621301400000|2021-05-18 01:30:00|420.58|417.78|420.02|417.22|420.95|418.15|420.02|417.22|0
1621301700000|2021-05-18 01:35:00|419.83|417.03|420.57|417.77|421.32|418.52|419.83|417.03|0
1621302000000|2021-05-18 01:40:00|420.39|417.59|418.72|415.92|420.57|417.77|417.61|414.81|0
1621302300000|2021-05-18 01:45:00|418.62|415.82|418.81|416.01|419.18|416.38|418.43|415.63|0
1621302600000|2021-05-18 01:50:00|418.99|416.19|418.81|416.01|419.37|416.57|418.43|415.63|0
1621302900000|2021-05-18 01:55:00|418.62|415.82|418.8|416|419.36|416.56|418.62|415.82|0
1621303200000|2021-05-18 02:00:00|418.9|416.1|418.24|415.44|418.99|416.19|418.24|415.44|0
1621303500000|2021-05-18 02:05:00|418.43|415.63|418.43|415.63|418.8|416|418.24|415.44|0
1621303800000|2021-05-18 02:10:00|418.24|415.44|418.61|415.81|418.8|416|418.24|415.44|0
1621304100000|2021-05-18 02:15:00|418.43|415.63|419.17|416.37|419.17|416.37|418.43|415.63|0
1621304400000|2021-05-18 02:20:00|419.08|416.28|420.29|417.49|420.48|417.68|418.99|416.19|0
1621304700000|2021-05-18 02:25:00|420.2|417.4|420.1|417.3|421.22|418.42|419.73|416.93|0
1621305000000|2021-05-18 02:30:00|420.29|417.49|420.29|417.49|420.66|417.86|419.64|416.84|0
1621305300000|2021-05-18 02:35:00|420.39|417.59|420.1|417.3|421.22|418.42|420.1|417.3|0
1621305600000|2021-05-18 02:40:00|420.29|417.49|419.54|416.74|420.47|417.67|419.35|416.55|0
1621305900000|2021-05-18 02:45:00|419.73|416.93|419.72|416.92|420.1|417.3|419.54|416.74|0
1621306200000|2021-05-18 02:50:00|419.91|417.11|420.47|417.67|420.47|417.67|419.72|416.92|0
1621306500000|2021-05-18 02:55:00|420.28|417.48|420.19|417.39|420.66|417.86|420.01|417.21|0
1621306800000|2021-05-18 03:00:00|420.28|417.48|419.91|417.11|420.47|417.67|419.82|417.02|0
1621307100000|2021-05-18 03:05:00|420.09|417.29|419.53|416.73|420.09|417.29|419.53|416.73|0
1621307400000|2021-05-18 03:10:00|419.72|416.92|419.72|416.92|419.91|417.11|419.53|416.73|0
1621307700000|2021-05-18 03:15:00|419.63|416.83|419.34|416.54|419.63|416.83|419.16|416.36|0
1621308000000|2021-05-18 03:20:00|419.16|416.36|419.34|416.54|419.34|416.54|419.16|416.36|0
1621308300000|2021-05-18 03:25:00|419.53|416.73|419.53|416.73|419.72|416.92|419.34|416.54|0
1621308600000|2021-05-18 03:30:00|419.72|416.92|418.97|416.17|420.09|417.29|418.97|416.17|0
1621308900000|2021-05-18 03:35:00|418.78|415.98|418.97|416.17|419.15|416.35|418.78|415.98|0
1621309200000|2021-05-18 03:40:00|419.15|416.35|419.15|416.35|419.15|416.35|418.78|415.98|0
1621309500000|2021-05-18 03:45:00|419.34|416.54|418.96|416.16|419.34|416.54|418.78|415.98|0
1621309800000|2021-05-18 03:50:00|419.15|416.35|418.78|415.98|419.15|416.35|418.78|415.98|0
1621310100000|2021-05-18 03:55:00|418.96|416.16|419.15|416.35|419.25|416.45|418.78|415.98|0
1621310400000|2021-05-18 04:00:00|418.96|416.16|419.71|416.91|419.71|416.91|418.96|416.16|0
1621310700000|2021-05-18 04:05:00|419.52|416.72|420.64|417.84|420.83|418.03|419.52|416.72|0
1621311000000|2021-05-18 04:10:00|420.27|417.47|420.45|417.65|420.45|417.65|419.89|417.09|0
1621311300000|2021-05-18 04:15:00|420.64|417.84|421.01|418.21|421.01|418.21|420.45|417.65|0
1621311600000|2021-05-18 04:20:00|421.2|418.4|421.76|418.96|421.76|418.96|420.82|418.02|0
1621311900000|2021-05-18 04:25:00|421.38|418.58|421.01|418.21|421.38|418.58|420.45|417.65|0
1621312200000|2021-05-18 04:30:00|420.92|418.12|420.26|417.46|421.01|418.21|420.07|417.27|0
1621312500000|2021-05-18 04:35:00|420.36|417.56|419.7|416.9|420.45|417.65|419.51|416.71|0
1621312800000|2021-05-18 04:40:00|419.88|417.08|420.07|417.27|420.07|417.27|419.32|416.52|0
1621313100000|2021-05-18 04:45:00|419.88|417.08|420.07|417.27|420.44|417.64|419.88|417.08|0
1621313400000|2021-05-18 04:50:00|420.26|417.46|420.44|417.64|420.44|417.64|420.07|417.27|0
1621313700000|2021-05-18 04:55:00|420.25|417.45|419.69|416.89|420.25|417.45|419.69|416.89|0
1621314000000|2021-05-18 05:00:00|419.88|417.08|419.88|417.08|420.63|417.83|419.88|417.08|0
1621314300000|2021-05-18 05:05:00|419.69|416.89|419.88|417.08|420.44|417.64|419.69|416.89|0
1621314600000|2021-05-18 05:10:00|419.69|416.89|419.32|416.52|419.69|416.89|419.13|416.33|0
1621314900000|2021-05-18 05:15:00|419.5|416.7|418.76|415.96|419.5|416.7|418.57|415.77|0
1621315200000|2021-05-18 05:20:00|418.94|416.14|417.82|415.02|418.94|416.14|417.82|415.02|0
1621315500000|2021-05-18 05:25:00|417.64|414.84|417.45|414.65|418.01|415.21|417.45|414.65|0
1621315800000|2021-05-18 05:30:00|417.63|414.83|417.26|414.46|417.82|415.02|417.08|414.28|0
1621316100000|2021-05-18 05:35:00|417.08|414.28|417.26|414.46|417.45|414.65|417.07|414.27|0
1621316400000|2021-05-18 05:40:00|417.17|414.37|417.45|414.65|417.82|415.02|417.17|414.37|0
1621316700000|2021-05-18 05:45:00|417.63|414.83|417.63|414.83|417.91|415.11|417.45|414.65|0
1621317000000|2021-05-18 05:50:00|417.82|415.02|417.63|414.83|418.19|415.39|417.63|414.83|0
1621317300000|2021-05-18 05:55:00|417.82|415.02|417.81|415.01|417.82|415.02|417.44|414.64|0
1621317600000|2021-05-18 06:00:00|418|415.2|416.88|414.08|418|415.2|416.7|413.9|0
1621317900000|2021-05-18 06:05:00|416.7|413.9|415.49|412.69|416.88|414.08|415.49|412.69|0
1621318200000|2021-05-18 06:10:00|415.67|412.87|415.11|412.31|415.67|412.87|414.74|411.94|0
1621318500000|2021-05-18 06:15:00|414.93|412.13|414|411.2|414.93|412.13|414|411.2|0
1621318800000|2021-05-18 06:20:00|414.18|411.38|413.44|410.64|414.55|411.75|413.44|410.64|0
1621319100000|2021-05-18 06:25:00|413.62|410.82|413.62|410.82|413.81|411.01|413.44|410.64|0
1621319400000|2021-05-18 06:30:00|413.53|410.73|413.62|410.82|413.81|411.01|412.88|410.08|0
1621319700000|2021-05-18 06:35:00|413.43|410.63|412.5|409.7|413.43|410.63|412.5|409.7|0
1621320000000|2021-05-18 06:40:00|412.32|409.52|412.69|409.89|412.88|410.08|412.32|409.52|0
1621320300000|2021-05-18 06:45:00|412.5|409.7|411.57|408.77|412.5|409.7|411.57|408.77|0
1621320600000|2021-05-18 06:50:00|411.67|408.87|411.39|408.59|411.76|408.96|410.46|407.66|0
1621320900000|2021-05-18 06:55:00|411.57|408.77|412.69|409.89|412.78|409.98|411.39|408.59|0
1621321200000|2021-05-18 07:00:00|412.87|410.07|410.96|408.16|413.2|410.4|410.59|407.79|0
1621321500000|2021-05-18 07:05:00|410.76|408.36|410.2|407.8|411.05|408.65|409.83|407.43|0
1621321800000|2021-05-18 07:10:00|410.12|407.72|411.32|408.92|411.69|409.29|410.02|407.62|0
1621322100000|2021-05-18 07:15:00|411.51|409.11|410.57|408.17|411.69|409.29|410.2|407.8|0
1621322400000|2021-05-18 07:20:00|410.39|407.99|411.13|408.73|411.13|408.73|410.39|407.99|0
1621322700000|2021-05-18 07:25:00|411.32|408.92|411.32|408.92|411.32|408.92|410.94|408.54|0
1621323000000|2021-05-18 07:30:00|411.5|409.1|411.69|409.29|412.43|410.03|411.13|408.73|0
1621323300000|2021-05-18 07:35:00|411.78|409.38|412.25|409.85|412.43|410.03|411.69|409.29|0
1621323600000|2021-05-18 07:40:00|412.06|409.66|413.18|410.78|413.18|410.78|412.06|409.66|0
1621323900000|2021-05-18 07:45:00|412.99|410.59|413.74|411.34|413.92|411.52|412.9|410.5|0
1621324200000|2021-05-18 07:50:00|413.55|411.15|413.36|410.96|413.92|411.52|412.99|410.59|0
1621324500000|2021-05-18 07:55:00|413.55|411.15|412.8|410.4|413.73|411.33|412.24|409.84|0
1621324800000|2021-05-18 08:00:00|412.71|410.31|412.8|410.4|413.73|411.33|412.61|410.21|0
1621325100000|2021-05-18 08:05:00|412.99|410.59|414.67|412.27|414.67|412.27|412.8|410.4|0
1621325400000|2021-05-18 08:10:00|414.48|412.08|413.92|411.52|415.23|412.83|413.92|411.52|0
1621325700000|2021-05-18 08:15:00|414.1|411.7|413.54|411.14|414.2|411.8|413.54|411.14|0
1621326000000|2021-05-18 08:20:00|413.73|411.33|414.1|411.7|414.85|412.45|413.54|411.14|0
1621326300000|2021-05-18 08:25:00|414.48|412.08|414.47|412.07|415.04|412.64|413.91|411.51|0
1621326600000|2021-05-18 08:30:00|414.57|412.17|413.91|411.51|414.85|412.45|413.91|411.51|0
1621326900000|2021-05-18 08:35:00|414.01|411.61|413.72|411.32|414.1|411.7|413.54|411.14|0
1621327200000|2021-05-18 08:40:00|413.63|411.23|414.28|411.88|414.47|412.07|413.63|411.23|0
1621327500000|2021-05-18 08:45:00|414.47|412.07|413.91|411.51|414.84|412.44|413.91|411.51|0
1621327800000|2021-05-18 08:50:00|414.01|411.61|415.4|413|415.4|413|414.01|411.61|0
1621328100000|2021-05-18 08:55:00|415.59|413.19|415.59|413.19|415.96|413.56|415.4|413|0
1621328400000|2021-05-18 09:00:00|415.4|413|414.47|412.07|415.78|413.38|414.28|411.88|0
1621328700000|2021-05-18 09:05:00|414.28|411.88|415.4|413|415.59|413.19|414.28|411.88|0
1621329000000|2021-05-18 09:10:00|415.21|412.81|415.02|412.62|415.4|413|414.65|412.25|0
1621329300000|2021-05-18 09:15:00|414.84|412.44|413.9|411.5|415.21|412.81|413.9|411.5|0
1621329600000|2021-05-18 09:20:00|413.71|411.31|414.09|411.69|414.27|411.87|413.53|411.13|0
1621329900000|2021-05-18 09:25:00|414.27|411.87|414.83|412.43|415.77|413.37|413.9|411.5|0
1621330200000|2021-05-18 09:30:00|415.21|412.81|415.39|412.99|416.33|413.93|415.12|412.72|0
1621330500000|2021-05-18 09:35:00|415.96|413.56|415.77|413.37|416.14|413.74|415.39|412.99|0
1621330800000|2021-05-18 09:40:00|415.95|413.55|416.52|414.12|416.7|414.3|415.77|413.37|0
1621331100000|2021-05-18 09:45:00|416.51|414.11|416.14|413.74|416.7|414.3|415.39|412.99|0
1621331400000|2021-05-18 09:50:00|416.33|413.93|416.89|414.49|418.65|416.25|415.42|413.02|0
1621331700000|2021-05-18 09:55:00|417.08|414.68|418.01|415.61|418.01|415.61|416.89|414.49|0
1621332000000|2021-05-18 10:00:00|417.82|415.42|415.21|412.81|417.82|415.42|415.21|412.81|0
1621332300000|2021-05-18 10:05:00|415.4|413|415.95|413.55|416.14|413.74|415.21|412.81|0
1621332600000|2021-05-18 10:10:00|416.14|413.74|416.7|414.3|417.07|414.67|415.95|413.55|0
1621332900000|2021-05-18 10:15:00|416.88|414.48|417.07|414.67|417.63|415.23|416.79|414.39|0
1621333200000|2021-05-18 10:20:00|417.26|414.86|417.81|415.41|418.38|415.98|417.07|414.67|0
1621333500000|2021-05-18 10:25:00|418|415.6|417.81|415.41|418.56|416.16|417.25|414.85|0
1621333800000|2021-05-18 10:30:00|417.63|415.23|417.44|415.04|417.63|415.23|416.69|414.29|0
1621334100000|2021-05-18 10:35:00|417.25|414.85|417.62|415.22|417.62|415.22|416.51|414.11|0
1621334400000|2021-05-18 10:40:00|417.44|415.04|418|415.6|418|415.6|417.06|414.66|0
1621334700000|2021-05-18 10:45:00|418.18|415.78|418.18|415.78|418.56|416.16|417.81|415.41|0
1621335000000|2021-05-18 10:50:00|418.37|415.97|418.37|415.97|418.93|416.53|418.18|415.78|0
1621335300000|2021-05-18 10:55:00|418.55|416.15|417.99|415.59|418.74|416.34|417.99|415.59|0
1621335600000|2021-05-18 11:00:00|418.18|415.78|417.99|415.59|418.74|416.34|417.43|415.03|0
1621335900000|2021-05-18 11:05:00|417.62|415.22|417.99|415.59|418.36|415.96|417.25|414.85|0
1621336200000|2021-05-18 11:10:00|417.8|415.4|417.43|415.03|418.18|415.78|417.06|414.66|0
1621336500000|2021-05-18 11:15:00|417.24|414.84|417.43|415.03|417.99|415.59|417.06|414.66|0
1621336800000|2021-05-18 11:20:00|417.61|415.21|418.36|415.96|418.36|415.96|417.24|414.84|0
1621337100000|2021-05-18 11:25:00|420.79|418.39|421.17|418.77|422.86|420.46|420.79|418.39|0
1621337400000|2021-05-18 11:30:00|421.35|418.95|420.42|418.02|421.35|418.95|420.04|417.64|0
1621337700000|2021-05-18 11:35:00|420.23|417.83|420.23|417.83|420.42|418.02|419.48|417.08|0
1621338000000|2021-05-18 11:40:00|420.32|417.92|420.97|418.57|421.54|419.14|419.85|417.45|0
1621338300000|2021-05-18 11:45:00|420.79|418.39|420.41|418.01|421.16|418.76|420.22|417.82|0
1621338600000|2021-05-18 11:50:00|420.6|418.2|420.97|418.57|421.16|418.76|420.41|418.01|0
1621338900000|2021-05-18 11:55:00|421.07|418.67|422.01|419.61|422.01|419.61|420.97|418.57|0
1621339200000|2021-05-18 12:00:00|422.1|419.7|420.78|418.38|422.66|420.26|420.78|418.38|0
1621339500000|2021-05-18 12:05:00|420.97|418.57|420.03|417.63|421.72|419.32|419.85|417.45|0
1621339800000|2021-05-18 12:10:00|420.22|417.82|419.47|417.07|420.59|418.19|419.47|417.07|0
1621340100000|2021-05-18 12:15:00|419.66|417.26|420.22|417.82|420.41|418.01|419.66|417.26|0
1621340400000|2021-05-18 12:20:00|420.03|417.63|421.53|419.13|421.53|419.13|420.03|417.63|0
1621340700000|2021-05-18 12:25:00|421.34|418.94|421.54|419.14|422.48|420.08|421.34|418.94|0
1621341000000|2021-05-18 12:30:00|421.36|418.96|422.29|419.89|423.6|421.2|421.17|418.77|0
1621341300000|2021-05-18 12:35:00|422.1|419.7|424.91|422.51|425.48|423.08|421.92|419.52|0
1621341600000|2021-05-18 12:40:00|425.1|422.7|425.29|422.89|425.85|423.45|424.54|422.14|0
1621341900000|2021-05-18 12:45:00|425.48|423.08|425.66|423.26|425.85|423.45|424.73|422.33|0
1621342200000|2021-05-18 12:50:00|425.85|423.45|424.91|422.51|425.85|423.45|424.72|422.32|0
1621342500000|2021-05-18 12:55:00|425.1|422.7|424.72|422.32|425.1|422.7|424.53|422.13|0
1621342800000|2021-05-18 13:00:00|424.53|422.13|425.85|423.45|426.04|423.64|424.53|422.13|0
1621343100000|2021-05-18 13:05:00|426.04|423.64|426.6|424.2|427.16|424.76|425.85|423.45|0
1621343400000|2021-05-18 13:10:00|426.79|424.39|426.6|424.2|427.73|425.33|426.03|423.63|0
1621343700000|2021-05-18 13:15:00|426.79|424.39|426.03|423.63|427.35|424.95|425.85|423.45|0
1621344000000|2021-05-18 13:20:00|425.84|423.44|425.84|423.44|426.41|424.01|425.47|423.07|0
1621344300000|2021-05-18 13:25:00|425.66|423.26|425.28|422.88|426.03|423.63|425.09|422.69|0
1621344600000|2021-05-18 13:30:00|425.47|423.07|430.74|428.34|430.74|428.34|423.4|421|0
1621344900000|2021-05-18 13:35:00|431.12|428.72|423.96|421.56|431.12|428.72|423.96|421.56|0
1621345200000|2021-05-18 13:40:00|424.71|422.31|426.4|424|427.34|424.94|423.96|421.56|0
1621345500000|2021-05-18 13:45:00|426.03|423.63|429.23|426.83|430.17|427.77|425.27|422.87|0
1621345800000|2021-05-18 13:50:00|429.61|427.21|428.28|425.88|432.25|429.85|427.91|425.51|0
1621346100000|2021-05-18 13:55:00|428.1|425.7|430.55|428.15|430.65|428.25|427.34|424.94|0
1621346400000|2021-05-18 14:00:00|430.36|427.96|433.3|430.9|435.1|432.7|429.98|427.58|0
1621346700000|2021-05-18 14:05:00|433.39|430.99|433.75|431.35|434.61|432.21|432.25|429.85|0
1621347000000|2021-05-18 14:10:00|433.85|431.45|433.38|430.98|434.88|432.48|433|430.6|0
1621347300000|2021-05-18 14:15:00|433.19|430.79|432.81|430.41|433.75|431.35|430.93|428.53|0
1621347600000|2021-05-18 14:20:00|432.62|430.22|430.74|428.34|432.62|430.22|430.18|427.78|0
1621347900000|2021-05-18 14:25:00|431.31|428.91|426.92|424.52|431.31|428.91|426.92|424.52|0
1621348200000|2021-05-18 14:30:00|426.74|424.34|427.21|424.81|427.49|425.09|426.36|423.96|0
1621348500000|2021-05-18 14:35:00|427.11|424.71|428.61|426.21|428.61|426.21|426.92|424.52|0
1621348800000|2021-05-18 14:40:00|428.42|426.02|429.3|426.9|429.49|427.09|426.48|424.08|0
1621349100000|2021-05-18 14:45:00|428.93|426.53|425.35|422.95|429.12|426.72|425.16|422.76|0
1621349400000|2021-05-18 14:50:00|425.16|422.76|426.76|424.36|427.04|424.64|424.23|421.83|0
1621349700000|2021-05-18 14:55:00|426.85|424.45|426.1|423.7|427.79|425.39|425.73|423.33|0
1621350000000|2021-05-18 15:00:00|426.2|423.8|426.1|423.7|427.61|425.21|425.35|422.95|0
1621350300000|2021-05-18 15:05:00|426.48|424.08|427.23|424.83|427.79|425.39|425.72|423.32|0
1621350600000|2021-05-18 15:10:00|427.41|425.01|427.04|424.64|427.41|425.01|425.53|423.13|0
1621350900000|2021-05-18 15:15:00|426.85|424.45|426.85|424.45|427.04|424.64|425.91|423.51|0
1621351200000|2021-05-18 15:20:00|427.04|424.64|426.66|424.26|427.79|425.39|425.91|423.51|0
1621351500000|2021-05-18 15:25:00|426.85|424.45|427.6|425.2|427.6|425.2|426.47|424.07|0
1621351800000|2021-05-18 15:30:00|427.41|425.01|430.43|428.03|430.9|428.5|427.03|424.63|0
1621352100000|2021-05-18 15:35:00|430.52|428.12|429.1|426.7|430.8|428.4|428.91|426.51|0
1621352400000|2021-05-18 15:40:00|428.73|426.33|430.8|428.4|432.5|430.1|428.73|426.33|0
1621352700000|2021-05-18 15:45:00|430.23|427.83|428.72|426.32|431.93|429.53|428.54|426.14|0
1621353000000|2021-05-18 15:50:00|429.1|426.7|431.18|428.78|431.74|429.34|428.91|426.51|0
1621353300000|2021-05-18 15:55:00|430.99|428.59|432.5|430.1|432.5|430.1|430.04|427.64|0
1621353600000|2021-05-18 16:00:00|432.31|429.91|431.55|429.15|433.45|431.05|431.17|428.77|0
1621353900000|2021-05-18 16:05:00|431.74|429.34|431.93|429.53|432.5|430.1|430.8|428.4|0
1621354200000|2021-05-18 16:10:00|432.03|429.63|430.42|428.02|432.31|429.91|430.23|427.83|0
1621354500000|2021-05-18 16:15:00|430.6|428.2|431.55|429.15|431.93|429.53|430.23|427.83|0
1621354800000|2021-05-18 16:20:00|431.36|428.96|429.28|426.88|431.93|429.53|429.28|426.88|0
1621355100000|2021-05-18 16:25:00|429.47|427.07|428.34|425.94|429.66|427.26|428.15|425.75|0
1621355400000|2021-05-18 16:30:00|428.53|426.13|428.15|425.75|429.28|426.88|427.77|425.37|0
1621355700000|2021-05-18 16:35:00|427.96|425.56|428.33|425.93|428.71|426.31|427.96|425.56|0
1621356000000|2021-05-18 16:40:00|428.15|425.75|428.14|425.74|428.33|425.93|427.77|425.37|0
1621356300000|2021-05-18 16:45:00|428.33|425.93|427.77|425.37|428.33|425.93|427.77|425.37|0
1621356600000|2021-05-18 16:50:00|427.96|425.56|428.14|425.74|428.52|426.12|427.95|425.55|0
1621356900000|2021-05-18 16:55:00|427.95|425.55|429.46|427.06|430.4|428|427.95|425.55|0
1621357200000|2021-05-18 17:00:00|429.27|426.87|429.27|426.87|429.65|427.25|428.71|426.31|0
1621357500000|2021-05-18 17:05:00|429.46|427.06|430.21|427.81|431.73|429.33|429.27|426.87|0
1621357800000|2021-05-18 17:10:00|430.4|428|430.21|427.81|430.78|428.38|429.65|427.25|0
1621358100000|2021-05-18 17:15:00|430.4|428|430.4|428|431.35|428.95|430.21|427.81|0
1621358400000|2021-05-18 17:20:00|430.21|427.81|429.27|426.87|430.4|428|428.7|426.3|0
1621358700000|2021-05-18 17:25:00|429.45|427.05|427.57|425.17|429.45|427.05|427.38|424.98|0
1621359000000|2021-05-18 17:30:00|427.38|424.98|427.94|425.54|428.89|426.49|427.19|424.79|0
1621359300000|2021-05-18 17:35:00|428.13|425.73|428.89|426.49|429.45|427.05|427.76|425.36|0
1621359600000|2021-05-18 17:40:00|428.7|426.3|429.55|427.15|430.21|427.81|428.51|426.11|0
1621359900000|2021-05-18 17:45:00|429.45|427.05|430.58|428.18|430.77|428.37|428.51|426.11|0
1621360200000|2021-05-18 17:50:00|430.77|428.37|430.96|428.56|431.15|428.75|429.92|427.52|0
1621360500000|2021-05-18 17:55:00|431.15|428.75|431.52|429.12|431.71|429.31|430.3|427.9|0
1621360800000|2021-05-18 18:00:00|431.71|429.31|432.66|430.26|433.42|431.02|431.15|428.75|0
1621361100000|2021-05-18 18:05:00|432.47|430.07|432.47|430.07|432.47|430.07|430.96|428.56|0
1621361400000|2021-05-18 18:10:00|432.66|430.26|431.33|428.93|433.04|430.64|431.33|428.93|0
1621361700000|2021-05-18 18:15:00|431.71|429.31|432.84|430.44|433.22|430.82|430.76|428.36|0
1621362000000|2021-05-18 18:20:00|432.94|430.54|435.69|433.29|436.45|434.05|432.09|429.69|0
1621362300000|2021-05-18 18:25:00|435.88|433.48|436.07|433.67|436.45|434.05|434.74|432.34|0
1621362600000|2021-05-18 18:30:00|435.88|433.48|440.26|437.86|440.26|437.86|435.41|433.01|0
1621362900000|2021-05-18 18:35:00|440.45|438.05|443.05|440.65|443.81|441.41|439.69|437.29|0
1621363200000|2021-05-18 18:40:00|443.24|440.84|446.31|443.91|447.45|445.05|441.91|439.51|0
1621363500000|2021-05-18 18:45:00|446.5|444.1|446.5|444.1|448.78|446.38|446.5|444.1|0
1621363800000|2021-05-18 18:50:00|446.69|444.29|444.59|442.19|447.07|444.67|444.21|441.81|0
1621364100000|2021-05-18 18:55:00|444.5|442.1|442.32|439.92|445.92|443.52|442.32|439.92|0
1621364400000|2021-05-18 19:00:00|442.7|440.3|441.28|438.88|443.64|441.24|441.28|438.88|0
1621364700000|2021-05-18 19:05:00|441.37|438.97|440.99|438.59|442.5|440.1|440.8|438.4|0
1621365000000|2021-05-18 19:10:00|440.8|438.4|443.17|440.77|444.02|441.62|440.23|437.83|0
1621365300000|2021-05-18 19:15:00|443.07|440.67|440.8|438.4|444.02|441.62|440.8|438.4|0
1621365600000|2021-05-18 19:20:00|440.99|438.59|440.99|438.59|441.74|439.34|440.23|437.83|0
1621365900000|2021-05-18 19:25:00|440.8|438.4|440.23|437.83|440.8|438.4|439.28|436.88|0
1621366200000|2021-05-18 19:30:00|440.14|437.74|438.53|436.13|440.98|438.58|438.15|435.75|0
1621366500000|2021-05-18 19:35:00|438.91|436.51|438.35|435.95|439.49|437.09|437.02|434.62|0
1621366800000|2021-05-18 19:40:00|438.16|435.76|437.78|435.38|438.92|436.52|436.27|433.87|0
1621367100000|2021-05-18 19:45:00|437.59|435.19|445|442.6|446.15|443.75|437.21|434.81|0
1621367400000|2021-05-18 19:50:00|446.92|444.52|454.51|452.11|455.08|452.68|445.96|443.56|0
1621367700000|2021-05-18 19:55:00|453.94|451.54|458.34|455.94|460.27|457.87|452.22|449.82|0
1621368000000|2021-05-18 20:00:00|458.92|456.52|458.72|456.32|460.26|457.86|458.15|455.75|0
1621368300000|2021-05-18 20:05:00|459.11|456.71|457.57|455.17|460.83|458.43|457.19|454.79|0
1621368600000|2021-05-18 20:10:00|457|454.6|459.59|457.19|459.59|457.19|457|454.6|0
1621368900000|2021-05-18 20:15:00|459.24|456.44|459.91|457.11|459.91|457.11|459.19|456.39|0
1621369200000|2021-05-18 20:20:00|459.7|456.9|460.22|457.42|460.36|457.56|459.7|456.9|0
1621369500000|2021-05-18 20:25:00|460.19|457.39|460.33|457.53|460.42|457.62|460.19|457.39|0
1621369800000|2021-05-18 20:30:00|460.3|457.5|463.44|460.64|463.82|461.02|459.79|456.99|0
1621370100000|2021-05-18 20:35:00|463.24|460.44|466.91|464.11|467.87|465.07|462.47|459.67|0
1621370400000|2021-05-18 20:40:00|466.71|463.91|465.17|462.37|467.29|464.49|464.78|461.98|0
1621370700000|2021-05-18 20:45:00|464.98|462.18|466.13|463.33|466.91|464.11|464.98|462.18|0
1621371000000|2021-05-18 20:50:00|466.33|463.53|466.32|463.52|467.1|464.3|465.17|462.37|0
1621371300000|2021-05-18 20:55:00|466.13|463.33|465.94|463.14|466.52|463.72|465.36|462.56|0
1621371600000|2021-05-18 21:00:00|466.17|463.37|465.86|463.06|466.17|463.37|465.78|462.98|0
1621371900000|2021-05-18 21:05:00|465.94|463.14|465.94|463.14|466|463.2|465.78|462.98|0
1621372200000|2021-05-18 21:10:00|466.03|463.23|465.96|463.16|466.03|463.23|465.72|462.92|0
1621372500000|2021-05-18 21:15:00|465.82|463.02|466.39|463.59|466.39|463.59|465.75|462.95|0
1621372800000|2021-05-18 21:20:00|466.08|463.28|466.22|463.42|466.39|463.59|465.94|463.14|0
1621373100000|2021-05-18 21:25:00|466.19|463.39|466.45|463.65|466.78|463.98|466.08|463.28|0
1621373400000|2021-05-18 21:30:00|466.61|463.81|466.61|463.81|467.09|464.29|466.52|463.72|0
1621373700000|2021-05-18 21:35:00|466.64|463.84|466.52|463.72|466.84|464.04|466.5|463.7|0
1621374000000|2021-05-18 21:40:00|466.5|463.7|466.44|463.64|466.55|463.75|466.33|463.53|0
1621374300000|2021-05-18 21:45:00|466.41|463.61|465.96|463.16|466.58|463.78|465.93|463.13|0
1621374600000|2021-05-18 21:50:00|465.8|463|465.92|463.12|465.95|463.15|465.72|462.92|0
1621374900000|2021-05-18 21:55:00|465.89|463.09|466.12|463.32|466.21|463.41|465.75|462.95|0
1621375200000|2021-05-18 22:00:00|466.31|463.51|463.7|460.9|466.31|463.51|463.7|460.9|0
1621375500000|2021-05-18 22:05:00|463.51|460.71|463.12|460.32|464.86|462.06|463.12|460.32|0
1621375800000|2021-05-18 22:10:00|462.93|460.13|464.08|461.28|464.28|461.48|462.54|459.74|0
1621376100000|2021-05-18 22:15:00|464.28|461.48|464.47|461.67|464.85|462.05|464.08|461.28|0
1621376400000|2021-05-18 22:20:00|464.27|461.47|464.08|461.28|465.24|462.44|463.7|460.9|0
1621376700000|2021-05-18 22:25:00|464.27|461.47|464.27|461.47|464.66|461.86|463.89|461.09|0
1621377000000|2021-05-18 22:30:00|464.08|461.28|462.92|460.12|464.08|461.28|462.73|459.93|0
1621377300000|2021-05-18 22:35:00|463.11|460.31|462.73|459.93|463.11|460.31|462.25|459.45|0
1621377600000|2021-05-18 22:40:00|462.54|459.74|462.15|459.35|462.92|460.12|461.96|459.16|0
1621377900000|2021-05-18 22:45:00|461.96|459.16|461.96|459.16|462.73|459.93|461.77|458.97|0
1621378200000|2021-05-18 22:50:00|462.06|459.26|462.53|459.73|462.92|460.12|461.96|459.16|0
1621378500000|2021-05-18 22:55:00|462.34|459.54|463.69|460.89|463.69|460.89|462.34|459.54|0
1621378800000|2021-05-18 23:00:00|463.49|460.69|462.34|459.54|463.69|460.89|462.34|459.54|0
1621379100000|2021-05-18 23:05:00|462.53|459.73|460.51|457.71|462.53|459.73|460.22|457.42|0
1621379400000|2021-05-18 23:10:00|460.61|457.81|460.61|457.81|460.8|458|459.84|457.04|0
1621379700000|2021-05-18 23:15:00|460.8|458|460.99|458.19|460.99|458.19|460.6|457.8|0
1621380000000|2021-05-18 23:20:00|460.8|458|460.22|457.42|460.99|458.19|460.22|457.42|0
1621380300000|2021-05-18 23:25:00|460.41|457.61|460.79|457.99|461.18|458.38|460.41|457.61|0
1621380600000|2021-05-18 23:30:00|460.99|458.19|462.14|459.34|462.14|459.34|460.99|458.19|0
1621380900000|2021-05-18 23:35:00|462.33|459.53|464.74|461.94|464.74|461.94|462.33|459.53|0
1621381200000|2021-05-18 23:40:00|464.26|461.46|465.41|462.61|465.6|462.8|463.48|460.68|0
1621381500000|2021-05-18 23:45:00|465.6|462.8|467.15|464.35|467.34|464.54|465.13|462.33|0
1621381800000|2021-05-18 23:50:00|467.34|464.54|466.95|464.15|467.92|465.12|466.86|464.06|0
1621382100000|2021-05-18 23:55:00|467.15|464.35|470.25|467.45|470.25|467.45|467.15|464.35|0
1621382400000|2021-05-19 00:00:00|469.47|466.67|471.7|468.9|471.8|469|468.69|465.89|0
1621382700000|2021-05-19 00:05:00|471.6|468.8|470.63|467.83|473.35|470.55|470.44|467.64|0
1621383000000|2021-05-19 00:10:00|470.44|467.64|468.79|465.99|470.54|467.74|468.3|465.5|0
1621383300000|2021-05-19 00:15:00|468.88|466.08|469.08|466.28|470.24|467.44|468.5|465.7|0
1621383600000|2021-05-19 00:20:00|468.88|466.08|466.95|464.15|469.95|467.15|466.17|463.37|0
1621383900000|2021-05-19 00:25:00|466.66|463.86|465.4|462.6|466.66|463.86|465.21|462.41|0
1621384200000|2021-05-19 00:30:00|464.82|462.02|465.4|462.6|465.59|462.79|463.86|461.06|0
1621384500000|2021-05-19 00:35:00|465.31|462.51|465.98|463.18|466.94|464.14|465.31|462.51|0
1621384800000|2021-05-19 00:40:00|465.78|462.98|464.82|462.02|465.98|463.18|464.43|461.63|0
1621385100000|2021-05-19 00:45:00|465.01|462.21|462.89|460.09|465.2|462.4|462.7|459.9|0
1621385400000|2021-05-19 00:50:00|462.8|460|463.47|460.67|463.47|460.67|462.31|459.51|0
1621385700000|2021-05-19 00:55:00|463.66|460.86|464.62|461.82|465.39|462.59|463.27|460.47|0
1621386000000|2021-05-19 01:00:00|464.24|461.44|461.92|459.12|466.36|463.56|461.92|459.12|0
1621386300000|2021-05-19 01:05:00|461.73|458.93|460.77|457.97|462.31|459.51|460.58|457.78|0
1621386600000|2021-05-19 01:10:00|460.96|458.16|461.92|459.12|461.92|459.12|460.96|458.16|0
1621386900000|2021-05-19 01:15:00|462.11|459.31|463.46|460.66|463.46|460.66|461.73|458.93|0
1621387200000|2021-05-19 01:20:00|463.27|460.47|465.77|462.97|466.93|464.13|462.88|460.08|0
1621387500000|2021-05-19 01:25:00|465.97|463.17|464.42|461.62|465.97|463.17|464.04|461.24|0
1621387800000|2021-05-19 01:30:00|464.81|462.01|465|462.2|465.19|462.39|463.65|460.85|0
1621388100000|2021-05-19 01:35:00|464.81|462.01|465|462.2|466.35|463.55|464.61|461.81|0
1621388400000|2021-05-19 01:40:00|465.19|462.39|465.77|462.97|466.35|463.55|465|462.2|0
1621388700000|2021-05-19 01:45:00|465.87|463.07|466.15|463.35|467.7|464.9|465.87|463.07|0
1621389000000|2021-05-19 01:50:00|465.96|463.16|467.31|464.51|467.7|464.9|465.96|463.16|0
1621389300000|2021-05-19 01:55:00|467.12|464.32|465.77|462.97|467.12|464.32|465.38|462.58|0
1621389600000|2021-05-19 02:00:00|465.96|463.16|468.86|466.06|469.05|466.25|465.77|462.97|0
1621389900000|2021-05-19 02:05:00|468.96|466.16|469.05|466.25|469.05|466.25|467.7|464.9|0
1621390200000|2021-05-19 02:10:00|468.86|466.06|470.21|467.41|470.51|467.71|468.86|466.06|0
1621390500000|2021-05-19 02:15:00|470.41|467.61|469.73|466.93|470.6|467.8|469.24|466.44|0
1621390800000|2021-05-19 02:20:00|469.82|467.02|468.85|466.05|470.99|468.19|468.66|465.86|0
1621391100000|2021-05-19 02:25:00|469.05|466.25|468.47|465.67|469.24|466.44|468.27|465.47|0
1621391400000|2021-05-19 02:30:00|468.27|465.47|468.46|465.66|469.43|466.63|467.88|465.08|0
1621391700000|2021-05-19 02:35:00|468.27|465.47|468.18|465.38|468.46|465.66|467.69|464.89|0
1621392000000|2021-05-19 02:40:00|468.46|465.66|467.88|465.08|469.24|466.44|467.88|465.08|0
1621392300000|2021-05-19 02:45:00|467.69|464.89|469.82|467.02|470.5|467.7|467.3|464.5|0
1621392600000|2021-05-19 02:50:00|470.01|467.21|473.7|470.9|474.48|471.68|469.62|466.82|0
1621392900000|2021-05-19 02:55:00|473.12|470.32|473.66|470.86|474.44|471.64|472.88|470.08|0
1621393200000|2021-05-19 03:00:00|474.63|471.83|473.46|470.66|474.63|471.83|472.88|470.08|0
1621393500000|2021-05-19 03:05:00|473.66|470.86|473.27|470.47|473.66|470.86|472.88|470.08|0
1621393800000|2021-05-19 03:10:00|473.07|470.27|473.85|471.05|473.85|471.05|472.88|470.08|0
1621394100000|2021-05-19 03:15:00|473.95|471.15|473.07|470.27|475.01|472.21|473.07|470.27|0
1621394400000|2021-05-19 03:20:00|472.88|470.08|471.91|469.11|473.37|470.57|470.75|467.95|0
1621394700000|2021-05-19 03:25:00|471.71|468.91|472.1|469.3|472.29|469.49|471.13|468.33|0
1621395000000|2021-05-19 03:30:00|471.71|468.91|470.55|467.75|471.91|469.11|470.55|467.75|0
1621395300000|2021-05-19 03:35:00|470.74|467.94|471.04|468.24|471.52|468.72|470.55|467.75|0
1621395600000|2021-05-19 03:40:00|470.94|468.14|471.71|468.91|471.9|469.1|470.74|467.94|0
1621395900000|2021-05-19 03:45:00|471.9|469.1|471.03|468.23|471.9|469.1|470.55|467.75|0
1621396200000|2021-05-19 03:50:00|471.13|468.33|470.54|467.74|471.32|468.52|470.54|467.74|0
1621396500000|2021-05-19 03:55:00|470.65|467.85|470.64|467.84|470.74|467.94|469.96|467.16|0
1621396800000|2021-05-19 04:00:00|470.54|467.74|469.77|466.97|471.12|468.32|469.38|466.58|0
1621397100000|2021-05-19 04:05:00|469.87|467.07|469.77|466.97|470.35|467.55|469.38|466.58|0
1621397400000|2021-05-19 04:10:00|469.57|466.77|469.77|466.97|469.96|467.16|469.57|466.77|0
1621397700000|2021-05-19 04:15:00|469.38|466.58|471.12|468.32|471.12|468.32|469.38|466.58|0
1621398000000|2021-05-19 04:20:00|471.31|468.51|471.12|468.32|471.51|468.71|470.73|467.93|0
1621398300000|2021-05-19 04:25:00|471.31|468.51|471.12|468.32|471.89|469.09|470.73|467.93|0
1621398600000|2021-05-19 04:30:00|470.92|468.12|471.31|468.51|471.7|468.9|470.73|467.93|0
1621398900000|2021-05-19 04:35:00|471.22|468.42|472.47|469.67|472.77|469.97|470.83|468.03|0
1621399200000|2021-05-19 04:40:00|472.57|469.77|474.6|471.8|474.99|472.19|472.47|469.67|0
1621399500000|2021-05-19 04:45:00|474.8|472|476.55|473.75|477.33|474.53|474.22|471.42|0
1621399800000|2021-05-19 04:50:00|476.35|473.55|476.16|473.36|477.72|474.92|475.68|472.88|0
1621400100000|2021-05-19 04:55:00|475.96|473.16|474.8|472|475.96|473.16|474.6|471.8|0
1621400400000|2021-05-19 05:00:00|474.99|472.19|474.41|471.61|475.38|472.58|474.21|471.41|0
1621400700000|2021-05-19 05:05:00|474.6|471.8|474.79|471.99|475.18|472.38|474.21|471.41|0
1621401000000|2021-05-19 05:10:00|474.89|472.09|476.15|473.35|476.74|473.94|474.4|471.6|0
1621401300000|2021-05-19 05:15:00|476.25|473.45|474.4|471.6|476.54|473.74|474.4|471.6|0
1621401600000|2021-05-19 05:20:00|474.21|471.41|473.62|470.82|474.21|471.41|473.24|470.44|0
1621401900000|2021-05-19 05:25:00|473.73|470.93|475.18|472.38|475.37|472.57|473.62|470.82|0
1621402200000|2021-05-19 05:30:00|475.28|472.48|474.79|471.99|475.57|472.77|473.82|471.02|0
1621402500000|2021-05-19 05:35:00|474.89|472.09|472.84|470.04|474.89|472.09|472.84|470.04|0
1621402800000|2021-05-19 05:40:00|472.95|470.15|472.65|469.85|473.81|471.01|472.26|469.46|0
1621403100000|2021-05-19 05:45:00|472.84|470.04|472.65|469.85|473.43|470.63|472.26|469.46|0
1621403400000|2021-05-19 05:50:00|472.84|470.04|473.04|470.24|473.42|470.62|472.65|469.85|0
1621403700000|2021-05-19 05:55:00|472.84|470.04|471.48|468.68|473.04|470.24|471.48|468.68|0
1621404000000|2021-05-19 06:00:00|471.29|468.49|471.09|468.29|472.06|469.26|470.71|467.91|0
1621404300000|2021-05-19 06:05:00|470.9|468.1|472.16|469.36|473.23|470.43|470.71|467.91|0
1621404600000|2021-05-19 06:10:00|472.06|469.26|472.84|470.04|473.42|470.62|472.06|469.26|0
1621404900000|2021-05-19 06:15:00|472.64|469.84|472.45|469.65|472.84|470.04|471.87|469.07|0
1621405200000|2021-05-19 06:20:00|472.06|469.26|471.58|468.78|472.45|469.65|470.9|468.1|0
1621405500000|2021-05-19 06:25:00|471.67|468.87|472.83|470.03|472.83|470.03|471.67|468.87|0
1621405800000|2021-05-19 06:30:00|472.93|470.13|473.03|470.23|473.22|470.42|472.16|469.36|0
1621406100000|2021-05-19 06:35:00|473.22|470.42|471.86|469.06|475.36|472.56|471.47|468.67|0
1621406400000|2021-05-19 06:40:00|471.47|468.67|468.76|465.96|471.86|469.06|468.09|465.29|0
1621406700000|2021-05-19 06:45:00|468.38|465.58|468.67|465.87|469.73|466.93|467.99|465.19|0
1621407000000|2021-05-19 06:50:00|468.76|465.96|469.34|466.54|469.54|466.74|468.76|465.96|0
1621407300000|2021-05-19 06:55:00|469.54|466.74|471.96|469.16|471.96|469.16|469.34|466.54|0
1621407600000|2021-05-19 07:00:00|472.05|469.25|475.26|472.46|475.54|472.74|470.89|468.09|0
1621407900000|2021-05-19 07:05:00|475.54|473.14|476.66|474.26|477.63|475.23|474.33|471.93|0
1621408200000|2021-05-19 07:10:00|477.05|474.65|475.49|473.09|477.63|475.23|474.72|472.32|0
1621408500000|2021-05-19 07:15:00|475.69|473.29|474.14|471.74|481.92|479.52|474.14|471.74|0
1621408800000|2021-05-19 07:20:00|474.52|472.12|475.69|473.29|478.12|475.72|474.33|471.93|0
1621409100000|2021-05-19 07:25:00|475.3|472.9|477.43|475.03|479.57|477.17|475.1|472.7|0
1621409400000|2021-05-19 07:30:00|478.02|475.62|477.82|475.42|479.77|477.37|477.04|474.64|0
1621409700000|2021-05-19 07:35:00|478.01|475.61|477.27|474.87|481.14|478.74|476.88|474.48|0
1621410000000|2021-05-19 07:40:00|477.08|474.68|476.4|474|479.03|476.63|475.72|473.32|0
1621410300000|2021-05-19 07:45:00|475.91|473.51|475.91|473.51|478.05|475.65|475.91|473.51|0
1621410600000|2021-05-19 07:50:00|476.1|473.7|479.8|477.4|479.91|477.51|475.23|472.83|0
1621410900000|2021-05-19 07:55:00|479.41|477.01|480|477.6|481.66|479.26|479.02|476.62|0
1621411200000|2021-05-19 08:00:00|479.41|477.01|479.61|477.21|482.35|479.95|479.41|477.01|0
1621411500000|2021-05-19 08:05:00|479.8|477.4|480.39|477.99|480.97|478.57|478.44|476.04|0
1621411800000|2021-05-19 08:10:00|480.49|478.09|483.13|480.73|483.32|480.92|479.21|476.81|0
1621412100000|2021-05-19 08:15:00|483.32|480.92|485.28|482.88|485.67|483.27|483.32|480.92|0
1621412400000|2021-05-19 08:20:00|485.48|483.08|485.38|482.98|486.46|484.06|484.5|482.1|0
1621412700000|2021-05-19 08:25:00|485.08|482.68|488.01|485.61|488.51|486.11|484.89|482.49|0
1621413000000|2021-05-19 08:30:00|487.62|485.22|487.23|484.83|488.41|486.01|486.45|484.05|0
1621413300000|2021-05-19 08:35:00|487.43|485.03|486.25|483.85|488.01|485.61|486.05|483.65|0
1621413600000|2021-05-19 08:40:00|486.45|484.05|488.01|485.61|488.4|486|485.86|483.46|0
1621413900000|2021-05-19 08:45:00|487.81|485.41|489.19|486.79|490.56|488.16|487.62|485.22|0
1621414200000|2021-05-19 08:50:00|489.09|486.69|488.6|486.2|490.27|487.87|488.6|486.2|0
1621414500000|2021-05-19 08:55:00|488.79|486.39|487.62|485.22|488.99|486.59|487.03|484.63|0
1621414800000|2021-05-19 09:00:00|487.52|485.12|483.9|481.5|488.01|485.61|483.51|481.11|0
1621415100000|2021-05-19 09:05:00|484.09|481.69|483.9|481.5|484.09|481.69|482.73|480.33|0
1621415400000|2021-05-19 09:10:00|484.09|481.69|482.73|480.33|484.09|481.69|482.73|480.33|0
1621415700000|2021-05-19 09:15:00|482.63|480.23|480.19|477.79|483.12|480.72|479.81|477.41|0
1621416000000|2021-05-19 09:20:00|480.39|477.99|480.97|478.57|480.97|478.57|479.03|476.63|0
1621416300000|2021-05-19 09:25:00|480.78|478.38|479.65|477.25|480.97|478.57|477.69|475.29|0
1621416600000|2021-05-19 09:30:00|480.04|477.64|480.53|478.13|481.02|478.62|478.87|476.47|0
1621416900000|2021-05-19 09:35:00|480.63|478.23|479.39|476.99|481.54|479.14|479|476.6|0
1621417200000|2021-05-19 09:40:00|479|476.6|481.73|479.33|481.73|479.33|478.61|476.21|0
1621417500000|2021-05-19 09:45:00|481.84|479.44|484.19|481.79|486.05|483.65|481.34|478.94|0
1621417800000|2021-05-19 09:50:00|484.28|481.88|486.83|484.43|486.83|484.43|484.08|481.68|0
1621418100000|2021-05-19 09:55:00|487.23|484.83|489.19|486.79|489.98|487.58|487.03|484.63|0
1621418400000|2021-05-19 10:00:00|489|486.6|489.05|486.65|490.82|488.42|488.6|486.2|0
1621418700000|2021-05-19 10:05:00|488.85|486.45|490.03|487.63|490.33|487.93|488.26|485.86|0
1621419000000|2021-05-19 10:10:00|489.84|487.44|490.03|487.63|490.82|488.42|488.66|486.26|0
1621419300000|2021-05-19 10:15:00|489.25|486.85|487.47|485.07|490.23|487.83|487.08|484.68|0
1621419600000|2021-05-19 10:20:00|487.28|484.88|487.28|484.88|488.26|485.86|487.28|484.88|0
1621419900000|2021-05-19 10:25:00|487.47|485.07|486.49|484.09|488.06|485.66|486.1|483.7|0
1621420200000|2021-05-19 10:30:00|486.59|484.19|488.26|485.86|488.85|486.45|486.49|484.09|0
1621420500000|2021-05-19 10:35:00|488.45|486.05|486.68|484.28|488.56|486.16|486.29|483.89|0
1621420800000|2021-05-19 10:40:00|486.29|483.89|486.09|483.69|487.18|484.78|485.7|483.3|0
1621421100000|2021-05-19 10:45:00|486.49|484.09|486.68|484.28|487.27|484.87|485.7|483.3|0
1621421400000|2021-05-19 10:50:00|486.49|484.09|485.5|483.1|486.88|484.48|485.11|482.71|0
1621421700000|2021-05-19 10:55:00|485.7|483.3|486.48|484.08|487.27|484.87|485.5|483.1|0
1621422000000|2021-05-19 11:00:00|486.88|484.48|488.45|486.05|488.64|486.24|486.48|484.08|0
1621422300000|2021-05-19 11:05:00|488.35|485.95|490.81|488.41|491.4|489|487.86|485.46|0
1621422600000|2021-05-19 11:10:00|491.01|488.61|489.63|487.23|491.79|489.39|489.63|487.23|0
1621422900000|2021-05-19 11:15:00|489.43|487.03|494.36|491.96|494.36|491.96|489.43|487.03|0
1621423200000|2021-05-19 11:20:00|494.07|491.67|494.84|492.44|495.23|492.83|492.98|490.58|0
1621423500000|2021-05-19 11:25:00|494.44|492.04|494.64|492.24|496.52|494.12|493.66|491.26|0
1621423800000|2021-05-19 11:30:00|495.03|492.63|498.19|495.79|498.39|495.99|495.03|492.63|0
1621424100000|2021-05-19 11:35:00|498.39|495.99|496.22|493.82|498.39|495.99|496.22|493.82|0
1621424400000|2021-05-19 11:40:00|496.32|493.92|497.4|495|498.39|495.99|496.32|493.92|0
1621424700000|2021-05-19 11:45:00|497.6|495.2|494.24|491.84|497.79|495.39|494.24|491.84|0
1621425000000|2021-05-19 11:50:00|494.44|492.04|496.01|493.61|496.41|494.01|493.45|491.05|0
1621425300000|2021-05-19 11:55:00|495.82|493.42|496.31|493.91|497.59|495.19|495.23|492.83|0
1621425600000|2021-05-19 12:00:00|496.41|494.01|493.65|491.25|496.61|494.21|493.45|491.05|0
1621425900000|2021-05-19 12:05:00|493.75|491.35|491.09|488.69|493.84|491.44|490.89|488.49|0
1621426200000|2021-05-19 12:10:00|491.19|488.79|492.46|490.06|493.65|491.25|491.19|488.79|0
1621426500000|2021-05-19 12:15:00|492.27|489.87|492.86|490.46|493.45|491.05|491.87|489.47|0
1621426800000|2021-05-19 12:20:00|492.76|490.36|494.43|492.03|494.43|492.03|491.87|489.47|0
1621427100000|2021-05-19 12:25:00|494.04|491.64|494.63|492.23|495.22|492.82|494.04|491.64|0
1621427400000|2021-05-19 12:30:00|495.02|492.62|499.27|496.87|499.27|496.87|494.43|492.03|0
1621427700000|2021-05-19 12:35:00|499.07|496.67|498.28|495.88|499.46|497.06|497.1|494.7|0
1621428000000|2021-05-19 12:40:00|497.88|495.48|499.17|496.77|499.46|497.06|496.9|494.5|0
1621428300000|2021-05-19 12:45:00|499.07|496.67|499.66|497.26|500.05|497.65|498.08|495.68|0
1621428600000|2021-05-19 12:50:00|499.85|497.45|502.03|499.63|502.03|499.63|499.46|497.06|0
1621428900000|2021-05-19 12:55:00|502.23|499.83|505.2|502.8|507.38|504.98|502.03|499.63|0
1621429200000|2021-05-19 13:00:00|505.39|502.99|505.02|502.62|508.12|505.72|504.67|502.27|0
1621429500000|2021-05-19 13:05:00|504.83|502.43|504.63|502.23|504.83|502.43|502.26|499.86|0
1621429800000|2021-05-19 13:10:00|504.82|502.42|506.01|503.61|507|504.6|504.43|502.03|0
1621430100000|2021-05-19 13:15:00|505.62|503.22|503.83|501.43|506.8|504.4|503.04|500.64|0
1621430400000|2021-05-19 13:20:00|504.03|501.63|501.86|499.46|504.03|501.63|501.46|499.06|0
1621430700000|2021-05-19 13:25:00|502.25|499.85|504.03|501.63|504.03|501.63|501.86|499.46|0
1621431000000|2021-05-19 13:30:00|503.83|501.43|498.5|496.1|507.59|505.19|498.5|496.1|0
1621431300000|2021-05-19 13:35:00|498.7|496.3|508.87|506.47|509.47|507.07|498.31|495.91|0
1621431600000|2021-05-19 13:40:00|509.27|506.87|501.7|499.3|515.04|512.64|501.11|498.71|0
1621431900000|2021-05-19 13:45:00|501.5|499.1|507.02|504.62|508.41|506.01|501.31|498.91|0
1621432200000|2021-05-19 13:50:00|507.22|504.82|503.47|501.07|507.62|505.22|502.68|500.28|0
1621432500000|2021-05-19 13:55:00|504.85|502.45|504.45|502.05|507.02|504.62|500.32|497.92|0
1621432800000|2021-05-19 14:00:00|505.05|502.65|512.77|510.37|513.36|510.96|502.09|499.69|0
1621433100000|2021-05-19 14:05:00|513.84|511.44|514.84|512.44|515.03|512.63|511.66|509.26|0
1621433400000|2021-05-19 14:10:00|515.03|512.63|513.45|511.05|517.22|514.82|512.65|510.25|0
1621433700000|2021-05-19 14:15:00|513.84|511.44|510.08|507.68|517.82|515.42|509.49|507.09|0
1621434000000|2021-05-19 14:20:00|510.28|507.88|513.84|511.44|514.04|511.64|510.28|507.88|0
1621434300000|2021-05-19 14:25:00|513.44|511.04|503.16|500.76|514.83|512.43|503.16|500.76|0
1621434600000|2021-05-19 14:30:00|503.95|501.55|506.13|503.73|507.91|505.51|502.96|500.56|0
1621434900000|2021-05-19 14:35:00|506.33|503.93|512.68|510.28|512.68|510.28|503.16|500.76|0
1621435200000|2021-05-19 14:40:00|513.08|510.68|508.51|506.11|515.68|513.28|508.31|505.91|0
1621435500000|2021-05-19 14:45:00|508.31|505.91|507.12|504.72|509.5|507.1|505.14|502.74|0
1621435800000|2021-05-19 14:50:00|507.31|504.91|500.49|498.09|507.71|505.31|500|497.6|0
1621436100000|2021-05-19 14:55:00|500|497.6|501.87|499.47|503.06|500.66|499.5|497.1|0
1621436400000|2021-05-19 15:00:00|501.78|499.38|505.4|503|506|503.6|500.64|498.24|0
1621436700000|2021-05-19 15:05:00|505.6|503.2|494.81|492.41|505.6|503.2|494.41|492.01|0
1621437000000|2021-05-19 15:10:00|494.61|492.21|494.22|491.82|496|493.6|493.03|490.63|0
1621437300000|2021-05-19 15:15:00|494.02|491.62|497.18|494.78|497.18|494.78|492.64|490.24|0
1621437600000|2021-05-19 15:20:00|496.79|494.39|490.27|487.87|497.29|494.89|489.87|487.47|0
1621437900000|2021-05-19 15:25:00|490.66|488.26|490.75|488.35|492.63|490.23|489.57|487.17|0
1621438200000|2021-05-19 15:30:00|490.95|488.55|494.51|492.11|494.51|492.11|490.36|487.96|0
1621438500000|2021-05-19 15:35:00|494.22|491.82|494.36|491.96|496.14|493.74|493.52|491.12|0
1621438800000|2021-05-19 15:40:00|494.56|492.16|495.35|492.95|498.23|495.83|494.16|491.76|0
1621439100000|2021-05-19 15:45:00|495.55|493.15|494.55|492.15|497.33|494.93|493.96|491.56|0
1621439400000|2021-05-19 15:50:00|494.16|491.76|494.75|492.35|496.14|493.74|492.97|490.57|0
1621439700000|2021-05-19 15:55:00|494.95|492.55|490.01|487.61|494.95|492.55|488.83|486.43|0
1621440000000|2021-05-19 16:00:00|489.61|487.21|490.2|487.8|492.38|489.98|489.61|487.21|0
1621440300000|2021-05-19 16:05:00|489.22|486.82|488.43|486.03|490.5|488.1|487.25|484.85|0
1621440600000|2021-05-19 16:10:00|488.63|486.23|486.66|484.26|488.63|486.23|486.27|483.87|0
1621440900000|2021-05-19 16:15:00|486.86|484.46|483.91|481.51|487.05|484.65|483.52|481.12|0
1621441200000|2021-05-19 16:20:00|484.11|481.71|482.34|479.94|485.68|483.28|481.95|479.55|0
1621441500000|2021-05-19 16:25:00|482.54|480.14|483.99|481.59|484.58|482.18|482.44|480.04|0
1621441800000|2021-05-19 16:30:00|483.6|481.2|483.8|481.4|484.58|482.18|482.62|480.22|0
1621442100000|2021-05-19 16:35:00|483.6|481.2|482.81|480.41|485.17|482.77|482.03|479.63|0
1621442400000|2021-05-19 16:40:00|483.01|480.61|483.6|481.2|483.99|481.59|480.26|477.86|0
1621442700000|2021-05-19 16:45:00|483.01|480.61|483.2|480.8|484.58|482.18|481.83|479.43|0
1621443000000|2021-05-19 16:50:00|483.01|480.61|481.83|479.43|484.18|481.78|481.04|478.64|0
1621443300000|2021-05-19 16:55:00|481.63|479.23|482.61|480.21|482.81|480.41|480.46|478.06|0
1621443600000|2021-05-19 17:00:00|482.22|479.82|479.93|477.53|482.22|479.82|478.7|476.3|0
1621443900000|2021-05-19 17:05:00|479.73|477.33|477|474.6|480.32|477.92|471.73|469.33|0
1621444200000|2021-05-19 17:10:00|476.81|474.41|475.05|472.65|476.81|474.41|473.69|471.29|0
1621444500000|2021-05-19 17:15:00|474.66|472.26|474.87|472.47|475.45|473.05|473.7|471.3|0
1621444800000|2021-05-19 17:20:00|475.06|472.66|477.99|475.59|477.99|475.59|474.48|472.08|0
1621445100000|2021-05-19 17:25:00|478.18|475.78|477.96|475.56|480.49|478.09|477.21|474.81|0
1621445400000|2021-05-19 17:30:00|478.16|475.76|482.05|479.65|482.24|479.84|478.06|475.66|0
1621445700000|2021-05-19 17:35:00|482.24|479.84|481.85|479.45|485.37|482.97|481.46|479.06|0
1621446000000|2021-05-19 17:40:00|481.66|479.26|483.22|480.82|483.81|481.41|481.66|479.26|0
1621446300000|2021-05-19 17:45:00|483.02|480.62|480.88|478.48|483.61|481.21|480.68|478.28|0
1621446600000|2021-05-19 17:50:00|480.68|478.28|478.54|476.14|481.66|479.26|478.34|475.94|0
1621446900000|2021-05-19 17:55:00|478.93|476.53|481.85|479.45|481.85|479.45|477.96|475.56|0
1621447200000|2021-05-19 18:00:00|481.65|479.25|488.9|486.5|489.29|486.89|476.98|474.58|0
1621447500000|2021-05-19 18:05:00|488.61|486.21|490.52|488.12|494.41|492.01|487.91|485.51|0
1621447800000|2021-05-19 18:10:00|490.91|488.51|492.67|490.27|495.61|493.21|489.73|487.33|0
1621448100000|2021-05-19 18:15:00|492.47|490.07|493.75|491.35|497.77|495.37|492.47|490.07|0
1621448400000|2021-05-19 18:20:00|493.45|491.05|476.82|474.42|493.45|491.05|475.96|473.56|0
1621448700000|2021-05-19 18:25:00|477.2|474.8|477.04|474.64|479.18|476.78|474.75|472.35|0
1621449000000|2021-05-19 18:30:00|476.85|474.45|480.79|478.39|480.79|478.39|473.17|470.77|0
1621449300000|2021-05-19 18:35:00|479.81|477.41|486.86|484.46|487.45|485.05|478.45|476.05|0
1621449600000|2021-05-19 18:40:00|487.26|484.86|491.44|489.04|492.23|489.83|486.25|483.85|0
1621449900000|2021-05-19 18:45:00|490.76|488.36|492.62|490.22|495.16|492.76|490.76|488.36|0
1621450200000|2021-05-19 18:50:00|492.81|490.41|492.81|490.41|494.57|492.17|491.83|489.43|0
1621450500000|2021-05-19 18:55:00|491.64|489.24|493.4|491|494.77|492.37|487.34|484.94|0
1621450800000|2021-05-19 19:00:00|493.59|491.19|494.77|492.37|497.91|495.51|493.4|491|0
1621451100000|2021-05-19 19:05:00|494.18|491.78|489.29|486.89|494.96|492.56|488.51|486.11|0
1621451400000|2021-05-19 19:10:00|489.68|487.28|486.61|484.21|489.87|487.47|483.88|481.48|0
1621451700000|2021-05-19 19:15:00|487|484.6|485.64|483.24|487|484.6|484.27|481.87|0
1621452000000|2021-05-19 19:20:00|485.44|483.04|481.35|478.95|487.98|485.58|479.41|477.01|0
1621452300000|2021-05-19 19:25:00|480.58|478.18|476.71|474.31|483.37|480.97|474.57|472.17|0
1621452600000|2021-05-19 19:30:00|476.52|474.12|483.42|481.02|485.05|482.65|476.32|473.92|0
1621452900000|2021-05-19 19:35:00|482.84|480.44|482.06|479.66|484.79|482.39|481.67|479.27|0
1621453200000|2021-05-19 19:40:00|482.45|480.05|483.62|481.22|484.4|482|481.67|479.27|0
1621453500000|2021-05-19 19:45:00|484.2|481.8|485.96|483.56|488.11|485.71|482.64|480.24|0
1621453800000|2021-05-19 19:50:00|485.57|483.17|475.85|473.45|485.57|483.17|475.85|473.45|0
1621454100000|2021-05-19 19:55:00|476.62|474.22|468.56|466.16|476.81|474.41|468.17|465.77|0
1621454400000|2021-05-19 20:00:00|468.17|465.77|468.6|466.2|470.1|467.7|465.42|463.02|0
1621454700000|2021-05-19 20:05:00|468.41|466.01|469.77|467.37|469.96|467.56|467.63|465.23|0
1621455000000|2021-05-19 20:10:00|470.55|468.15|470.65|468.25|471.91|469.51|470.35|467.95|0
1621455300000|2021-05-19 20:15:00|471.23|468.43|470.87|468.07|471.27|468.47|470.87|468.07|0
1621455600000|2021-05-19 20:20:00|470.7|467.9|470.66|467.86|470.89|468.09|470.63|467.83|0
1621455900000|2021-05-19 20:25:00|470.7|467.9|470.89|468.09|470.89|468.09|470.7|467.9|0
1621456200000|2021-05-19 20:30:00|471.04|468.24|472.01|469.21|472.4|469.6|470.84|468.04|0
1621456500000|2021-05-19 20:35:00|471.81|469.01|472.4|469.6|472.4|469.6|470.45|467.65|0
1621456800000|2021-05-19 20:40:00|472.2|469.4|471.23|468.43|473.18|470.38|471.03|468.23|0
1621457100000|2021-05-19 20:45:00|471.03|468.23|470.84|468.04|471.81|469.01|470.84|468.04|0
1621457400000|2021-05-19 20:50:00|471.03|468.23|470.84|468.04|472.01|469.21|470.45|467.65|0
1621457700000|2021-05-19 20:55:00|470.64|467.84|470.45|467.65|471.42|468.62|470.45|467.65|0
1621458000000|2021-05-19 21:00:00|470.52|467.72|470.36|467.56|470.56|467.76|470.27|467.47|0
1621458300000|2021-05-19 21:05:00|470.38|467.58|470.47|467.67|470.52|467.72|470.38|467.58|0
1621458600000|2021-05-19 21:10:00|470.36|467.56|470.36|467.56|470.47|467.67|470.3|467.5|0
1621458900000|2021-05-19 21:15:00|470.16|467.36|470.13|467.33|470.36|467.56|470.1|467.3|0
1621459200000|2021-05-19 21:20:00|470.3|467.5|470.55|467.75|470.6|467.8|470.22|467.42|0
1621459500000|2021-05-19 21:25:00|470.3|467.5|470.49|467.69|470.58|467.78|470.3|467.5|0
1621459800000|2021-05-19 21:30:00|470.41|467.61|470.21|467.41|470.41|467.61|470.21|467.41|0
1621460100000|2021-05-19 21:35:00|470.27|467.47|470.16|467.36|470.3|467.5|470.16|467.36|0
1621460400000|2021-05-19 21:40:00|470.21|467.41|470.04|467.24|470.21|467.41|469.87|467.07|0
1621460700000|2021-05-19 21:45:00|470.01|467.21|469.87|467.07|470.33|467.53|469.81|467.01|0
1621461000000|2021-05-19 21:50:00|469.9|467.1|469.9|467.1|469.9|467.1|469.9|467.1|0
1621461300000|2021-05-19 21:55:00|469.84|467.04|469.78|466.98|470.18|467.38|469.67|466.87|0
1621461600000|2021-05-19 22:00:00|471.02|468.22|470.14|467.34|471.02|468.22|469.36|466.56|0
1621461900000|2021-05-19 22:05:00|470.33|467.53|471.3|468.5|473.45|470.65|470.33|467.53|0
1621462200000|2021-05-19 22:10:00|471.11|468.31|472.08|469.28|472.86|470.06|470.91|468.11|0
1621462500000|2021-05-19 22:15:00|472.27|469.47|472.27|469.47|472.76|469.96|472.27|469.47|0
1621462800000|2021-05-19 22:20:00|472.08|469.28|472.86|470.06|472.86|470.06|471.1|468.3|0
1621463100000|2021-05-19 22:25:00|472.66|469.86|473.05|470.25|473.25|470.45|472.47|469.67|0
1621463400000|2021-05-19 22:30:00|472.86|470.06|472.46|469.66|472.96|470.16|472.07|469.27|0
1621463700000|2021-05-19 22:35:00|473.05|470.25|472.46|469.66|473.15|470.35|472.46|469.66|0
1621464000000|2021-05-19 22:40:00|472.56|469.76|472.85|470.05|473.24|470.44|472.27|469.47|0
1621464300000|2021-05-19 22:45:00|473.05|470.25|474.22|471.42|474.61|471.81|473.05|470.25|0
1621464600000|2021-05-19 22:50:00|474.41|471.61|476.17|473.37|476.37|473.57|474.41|471.61|0
1621464900000|2021-05-19 22:55:00|475.97|473.17|476.36|473.56|476.56|473.76|475|472.2|0
1621465200000|2021-05-19 23:00:00|476.56|473.76|475.97|473.17|476.56|473.76|475.58|472.78|0
1621465500000|2021-05-19 23:05:00|476.17|473.37|475.38|472.58|476.17|473.37|474.99|472.19|0
1621465800000|2021-05-19 23:10:00|475.58|472.78|476.36|473.56|476.56|473.76|475.58|472.78|0
1621466100000|2021-05-19 23:15:00|476.56|473.76|474.99|472.19|476.56|473.76|474.99|472.19|0
1621466400000|2021-05-19 23:20:00|474.6|471.8|476.36|473.56|476.55|473.75|474.6|471.8|0
1621466700000|2021-05-19 23:25:00|476.55|473.75|476.36|473.56|476.55|473.75|475.97|473.17|0
1621467000000|2021-05-19 23:30:00|476.16|473.36|476.36|473.56|476.94|474.14|475.38|472.58|0
1621467300000|2021-05-19 23:35:00|476.16|473.36|476.75|473.95|476.94|474.14|476.16|473.36|0
1621467600000|2021-05-19 23:40:00|476.94|474.14|476.94|474.14|476.94|474.14|476.75|473.95|0
1621467900000|2021-05-19 23:45:00|476.75|473.95|475.77|472.97|476.94|474.14|475.77|472.97|0
1621468200000|2021-05-19 23:50:00|476.16|473.36|476.55|473.75|476.94|474.14|475.57|472.77|0
1621468500000|2021-05-19 23:55:00|476.35|473.55|475.96|473.16|476.55|473.75|475.37|472.57|0
1621468800000|2021-05-20 00:00:00|476.55|473.75|475.96|473.16|476.94|474.14|475.37|472.57|0
1621469100000|2021-05-20 00:05:00|475.57|472.77|472.83|470.03|475.67|472.87|472.25|469.45|0
1621469400000|2021-05-20 00:10:00|473.22|470.42|473.03|470.23|474.2|471.4|472.64|469.84|0
1621469700000|2021-05-20 00:15:00|472.83|470.03|470.1|467.3|473.22|470.42|469.72|466.92|0
1621470000000|2021-05-20 00:20:00|469.91|467.11|471.08|468.28|471.08|468.28|469.52|466.72|0
1621470300000|2021-05-20 00:25:00|470.88|468.08|469.52|466.72|471.08|468.28|469.32|466.52|0
1621470600000|2021-05-20 00:30:00|469.32|466.52|467.38|464.58|469.43|466.63|467.38|464.58|0
1621470900000|2021-05-20 00:35:00|467.19|464.39|467.19|464.39|467.58|464.78|466.41|463.61|0
1621471200000|2021-05-20 00:40:00|467.38|464.58|467.77|464.97|467.77|464.97|467.19|464.39|0
1621471500000|2021-05-20 00:45:00|467.57|464.77|469.71|466.91|469.71|466.91|466.99|464.19|0
1621471800000|2021-05-20 00:50:00|469.51|466.71|469.32|466.52|470.49|467.69|469.12|466.32|0
1621472100000|2021-05-20 00:55:00|469.42|466.62|469.9|467.1|470.68|467.88|469.32|466.52|0
1621472400000|2021-05-20 01:00:00|469.12|466.32|469.9|467.1|470.09|467.29|468.54|465.74|0
1621472700000|2021-05-20 01:05:00|469.7|466.9|472.04|469.24|472.62|469.82|468.93|466.13|0
1621473000000|2021-05-20 01:10:00|472.23|469.43|473.6|470.8|473.99|471.19|471.75|468.95|0
1621473300000|2021-05-20 01:15:00|473.4|470.6|475.55|472.75|476.14|473.34|473.4|470.6|0
1621473600000|2021-05-20 01:20:00|475.35|472.55|474.18|471.38|476.14|473.34|473.99|471.19|0
1621473900000|2021-05-20 01:25:00|474.38|471.58|474.57|471.77|475.16|472.36|474.18|471.38|0
1621474200000|2021-05-20 01:30:00|474.77|471.97|474.18|471.38|476.72|473.92|473.79|470.99|0
1621474500000|2021-05-20 01:35:00|473.98|471.18|471.45|468.65|474.18|471.38|471.25|468.45|0
1621474800000|2021-05-20 01:40:00|471.84|469.04|471.84|469.04|472.23|469.43|471.25|468.45|0
1621475100000|2021-05-20 01:45:00|471.64|468.84|470.08|467.28|472.03|469.23|469.89|467.09|0
1621475400000|2021-05-20 01:50:00|469.89|467.09|469.69|466.89|470.86|468.06|469.5|466.7|0
1621475700000|2021-05-20 01:55:00|469.5|466.7|470.28|467.48|470.67|467.87|468.53|465.73|0
1621476000000|2021-05-20 02:00:00|470.08|467.28|469.4|466.6|470.86|468.06|469.3|466.5|0
1621476300000|2021-05-20 02:05:00|469.3|466.5|470.47|467.67|470.66|467.86|468.52|465.72|0
1621476600000|2021-05-20 02:10:00|470.27|467.47|471.63|468.83|471.63|468.83|469.69|466.89|0
1621476900000|2021-05-20 02:15:00|471.44|468.64|471.44|468.64|471.83|469.03|470.47|467.67|0
1621477200000|2021-05-20 02:20:00|471.63|468.83|470.08|467.28|471.83|469.03|470.08|467.28|0
1621477500000|2021-05-20 02:25:00|470.27|467.47|472.8|470|473|470.2|470.07|467.27|0
1621477800000|2021-05-20 02:30:00|473|470.2|472.21|469.41|473.19|470.39|471.63|468.83|0
1621478100000|2021-05-20 02:35:00|472.02|469.22|471.34|468.54|472.6|469.8|471.05|468.25|0
1621478400000|2021-05-20 02:40:00|471.43|468.63|470.46|467.66|472.21|469.41|470.26|467.46|0
1621478700000|2021-05-20 02:45:00|470.65|467.85|470.07|467.27|470.65|467.85|469.68|466.88|0
1621479000000|2021-05-20 02:50:00|469.87|467.07|471.43|468.63|471.43|468.63|469.87|467.07|0
1621479300000|2021-05-20 02:55:00|471.04|468.24|472.89|470.09|472.99|470.19|470.17|467.37|0
1621479600000|2021-05-20 03:00:00|472.79|469.99|472.6|469.8|473.87|471.07|471.82|469.02|0
1621479900000|2021-05-20 03:05:00|472.4|469.6|472.01|469.21|472.6|469.8|471.62|468.82|0
1621480200000|2021-05-20 03:10:00|471.92|469.12|471.04|468.24|472.21|469.41|470.84|468.04|0
1621480500000|2021-05-20 03:15:00|470.84|468.04|470.75|467.95|471.04|468.24|470.26|467.46|0
1621480800000|2021-05-20 03:20:00|470.84|468.04|469.48|466.68|471.04|468.24|469.09|466.29|0
1621481100000|2021-05-20 03:25:00|469.28|466.48|469.28|466.48|470.06|467.26|469.09|466.29|0
1621481400000|2021-05-20 03:30:00|469.09|466.29|468.31|465.51|470.06|467.26|468.12|465.32|0
1621481700000|2021-05-20 03:35:00|468.5|465.7|468.89|466.09|469.28|466.48|468.22|465.42|0
1621482000000|2021-05-20 03:40:00|468.7|465.9|468.7|465.9|469.09|466.29|468.31|465.51|0
1621482300000|2021-05-20 03:45:00|468.5|465.7|469.67|466.87|469.67|466.87|468.5|465.7|0
1621482600000|2021-05-20 03:50:00|469.86|467.06|469.47|466.67|470.25|467.45|469.47|466.67|0
1621482900000|2021-05-20 03:55:00|469.67|466.87|469.77|466.97|470.05|467.25|469.08|466.28|0
1621483200000|2021-05-20 04:00:00|469.86|467.06|469.86|467.06|470.05|467.25|469.28|466.48|0
1621483500000|2021-05-20 04:05:00|470.05|467.25|469.47|466.67|470.44|467.64|469.27|466.47|0
1621483800000|2021-05-20 04:10:00|469.27|466.47|468.6|465.8|469.27|466.47|468.3|465.5|0
1621484100000|2021-05-20 04:15:00|468.49|465.69|468.49|465.69|468.88|466.08|468.11|465.31|0
1621484400000|2021-05-20 04:20:00|468.3|465.5|467.13|464.33|468.3|465.5|467.13|464.33|0
1621484700000|2021-05-20 04:25:00|467.04|464.24|466.75|463.95|467.33|464.53|466.36|463.56|0
1621485000000|2021-05-20 04:30:00|466.55|463.75|466.36|463.56|466.75|463.95|466.16|463.36|0
1621485300000|2021-05-20 04:35:00|466.55|463.75|466.16|463.36|466.55|463.75|466.16|463.36|0
1621485600000|2021-05-20 04:40:00|466.36|463.56|466.55|463.75|466.94|464.14|466.16|463.36|0
1621485900000|2021-05-20 04:45:00|466.74|463.94|466.16|463.36|467.32|464.52|465.97|463.17|0
1621486200000|2021-05-20 04:50:00|466.35|463.55|465.96|463.16|466.35|463.55|465.96|463.16|0
1621486500000|2021-05-20 04:55:00|466.16|463.36|465.96|463.16|466.55|463.75|465.77|462.97|0
1621486800000|2021-05-20 05:00:00|466.16|463.36|466.54|463.74|466.93|464.13|465.58|462.78|0
1621487100000|2021-05-20 05:05:00|466.74|463.94|466.93|464.13|467.13|464.33|466.74|463.94|0
1621487400000|2021-05-20 05:10:00|466.74|463.94|468.09|465.29|468.48|465.68|466.74|463.94|0
1621487700000|2021-05-20 05:15:00|468.29|465.49|468.29|465.49|468.67|465.87|468.09|465.29|0
1621488000000|2021-05-20 05:20:00|468.09|465.29|467.7|464.9|468.28|465.48|467.51|464.71|0
1621488300000|2021-05-20 05:25:00|467.51|464.71|467.39|464.59|467.78|464.98|467.12|464.32|0
1621488600000|2021-05-20 05:30:00|467.49|464.69|467.39|464.59|467.59|464.79|466.81|464.01|0
1621488900000|2021-05-20 05:35:00|467.2|464.4|467.97|465.17|467.97|465.17|467.2|464.4|0
1621489200000|2021-05-20 05:40:00|468.16|465.36|467.78|464.98|468.55|465.75|467.78|464.98|0
1621489500000|2021-05-20 05:45:00|467.97|465.17|468.36|465.56|468.94|466.14|467.78|464.98|0
1621489800000|2021-05-20 05:50:00|468.55|465.75|468.55|465.75|468.94|466.14|468.55|465.75|0
1621490100000|2021-05-20 05:55:00|468.36|465.56|468.55|465.75|468.55|465.75|468.16|465.36|0
1621490400000|2021-05-20 06:00:00|468.74|465.94|470.68|467.88|471.65|468.85|468.74|465.94|0
1621490700000|2021-05-20 06:05:00|470.49|467.69|468.93|466.13|470.68|467.88|468.74|465.94|0
1621491000000|2021-05-20 06:10:00|468.74|465.94|467.96|465.16|468.93|466.13|467.96|465.16|0
1621491300000|2021-05-20 06:15:00|468.16|465.36|468.35|465.55|468.54|465.74|468.16|465.36|0
1621491600000|2021-05-20 06:20:00|468.16|465.36|470.48|467.68|470.68|467.88|468.16|465.36|0
1621491900000|2021-05-20 06:25:00|470.68|467.88|470.68|467.88|470.87|468.07|469.71|466.91|0
1621492200000|2021-05-20 06:30:00|470.78|467.98|469.7|466.9|471.45|468.65|469.7|466.9|0
1621492500000|2021-05-20 06:35:00|469.51|466.71|469.51|466.71|470.48|467.68|469.31|466.51|0
1621492800000|2021-05-20 06:40:00|469.9|467.1|470.09|467.29|470.28|467.48|469.51|466.71|0
1621493100000|2021-05-20 06:45:00|470.28|467.48|470.67|467.87|471.06|468.26|470.09|467.29|0
1621493400000|2021-05-20 06:50:00|470.48|467.68|471.25|468.45|471.25|468.45|469.89|467.09|0
1621493700000|2021-05-20 06:55:00|471.45|468.65|471.84|469.04|472.61|469.81|470.86|468.06|0
1621494000000|2021-05-20 07:00:00|471.64|468.84|470.47|467.67|471.83|469.03|470.28|467.48|0
1621494300000|2021-05-20 07:05:00|470.08|467.68|472.41|470.01|472.41|470.01|469.5|467.1|0
1621494600000|2021-05-20 07:10:00|472.61|470.21|470.66|468.26|472.61|470.21|470.47|468.07|0
1621494900000|2021-05-20 07:15:00|470.76|468.36|470.85|468.45|471.83|469.43|470.27|467.87|0
1621495200000|2021-05-20 07:20:00|470.66|468.26|470.85|468.45|471.54|469.14|469.88|467.48|0
1621495500000|2021-05-20 07:25:00|470.66|468.26|470.95|468.55|472.41|470.01|470.46|468.06|0
1621495800000|2021-05-20 07:30:00|471.05|468.65|470.07|467.67|471.24|468.84|470.07|467.67|0
1621496100000|2021-05-20 07:35:00|470.27|467.87|469.68|467.28|470.46|468.06|468.91|466.51|0
1621496400000|2021-05-20 07:40:00|469.88|467.48|471.04|468.64|471.43|469.03|469.49|467.09|0
1621496700000|2021-05-20 07:45:00|470.95|468.55|470.85|468.45|470.95|468.55|469.49|467.09|0
1621497000000|2021-05-20 07:50:00|470.65|468.25|470.26|467.86|471.82|469.42|469.87|467.47|0
1621497300000|2021-05-20 07:55:00|470.46|468.06|470.84|468.44|471.23|468.83|470.26|467.86|0
1621497600000|2021-05-20 08:00:00|471.04|468.64|472.01|469.61|472.2|469.8|470.84|468.44|0
1621497900000|2021-05-20 08:05:00|471.81|469.41|472.2|469.8|472.59|470.19|471.43|469.03|0
1621498200000|2021-05-20 08:10:00|472.4|470|472.2|469.8|472.59|470.19|471.81|469.41|0
1621498500000|2021-05-20 08:15:00|472.01|469.61|471.42|469.02|472.2|469.8|471.03|468.63|0
1621498800000|2021-05-20 08:20:00|471.62|469.22|474.44|472.04|474.73|472.33|471.62|469.22|0
1621499100000|2021-05-20 08:25:00|474.54|472.14|476.69|474.29|477.08|474.68|474.15|471.75|0
1621499400000|2021-05-20 08:30:00|476.49|474.09|476.88|474.48|477.08|474.68|475.71|473.31|0
1621499700000|2021-05-20 08:35:00|477.08|474.68|482.87|480.47|483.65|481.25|476.22|473.82|0
1621500000000|2021-05-20 08:40:00|482.67|480.27|483.06|480.66|483.84|481.44|481.5|479.1|0
1621500300000|2021-05-20 08:45:00|483.16|480.76|483.25|480.85|483.84|481.44|481.89|479.49|0
1621500600000|2021-05-20 08:50:00|483.45|481.05|485.41|483.01|486.39|483.99|483.45|481.05|0
1621500900000|2021-05-20 08:55:00|485.6|483.2|484.62|482.22|486.58|484.18|484.43|482.03|0
1621501200000|2021-05-20 09:00:00|484.43|482.03|485.21|482.81|485.8|483.4|484.43|482.03|0
1621501500000|2021-05-20 09:05:00|485.01|482.61|483.64|481.24|485.6|483.2|483.44|481.04|0
1621501800000|2021-05-20 09:10:00|483.84|481.44|483.05|480.65|483.84|481.44|483.05|480.65|0
1621502100000|2021-05-20 09:15:00|483.25|480.85|484.03|481.63|484.62|482.22|483.05|480.65|0
1621502400000|2021-05-20 09:20:00|484.22|481.82|490.5|488.1|490.9|488.5|483.83|481.43|0
1621502700000|2021-05-20 09:25:00|490.7|488.3|488.73|486.33|491.1|488.7|488.73|486.33|0
1621503000000|2021-05-20 09:30:00|488.54|486.14|490.82|488.42|491.86|489.46|488.54|486.14|0
1621503300000|2021-05-20 09:35:00|490.63|488.23|491.6|489.2|491.8|489.4|489.84|487.44|0
1621503600000|2021-05-20 09:40:00|491.41|489.01|490.04|487.64|491.6|489.2|489.84|487.44|0
1621503900000|2021-05-20 09:45:00|490.62|488.22|487.88|485.48|490.62|488.22|487.88|485.48|0
1621504200000|2021-05-20 09:50:00|487.69|485.29|487.69|485.29|488.27|485.87|487.49|485.09|0
1621504500000|2021-05-20 09:55:00|487.59|485.19|487.59|485.19|489.16|486.76|487.49|485.09|0
1621504800000|2021-05-20 10:00:00|487.49|485.09|487.68|485.28|489.84|487.44|487.29|484.89|0
1621505100000|2021-05-20 10:05:00|487.88|485.48|486.9|484.5|487.88|485.48|486.51|484.11|0
1621505400000|2021-05-20 10:10:00|486.71|484.31|487.68|485.28|487.88|485.48|486.51|484.11|0
1621505700000|2021-05-20 10:15:00|487.88|485.48|487.78|485.38|488.85|486.45|487.68|485.28|0
1621506000000|2021-05-20 10:20:00|487.88|485.48|486.12|483.72|488.07|485.67|486.12|483.72|0
1621506300000|2021-05-20 10:25:00|485.92|483.52|485.34|482.94|486.31|483.91|485.24|482.84|0
1621506600000|2021-05-20 10:30:00|485.14|482.74|484.75|482.35|485.73|483.33|484.17|481.77|0
1621506900000|2021-05-20 10:35:00|484.95|482.55|484.94|482.54|485.92|483.52|484.94|482.54|0
1621507200000|2021-05-20 10:40:00|484.55|482.15|483.88|481.48|484.85|482.45|483|480.6|0
1621507500000|2021-05-20 10:45:00|483.97|481.57|483.97|481.57|484.36|481.96|483.58|481.18|0
1621507800000|2021-05-20 10:50:00|484.16|481.76|482.99|480.59|484.94|482.54|482.99|480.59|0
1621508100000|2021-05-20 10:55:00|483.19|480.79|482.41|480.01|483.19|480.79|482.41|480.01|0
1621508400000|2021-05-20 11:00:00|482.6|480.2|480.47|478.07|482.99|480.59|480.08|477.68|0
1621508700000|2021-05-20 11:05:00|480.57|478.17|482.41|480.01|482.41|480.01|480.57|478.17|0
1621509000000|2021-05-20 11:10:00|482.02|479.62|482.02|479.62|482.8|480.4|481.44|479.04|0
1621509300000|2021-05-20 11:15:00|482.21|479.81|476.79|474.39|482.21|479.81|476.59|474.19|0
1621509600000|2021-05-20 11:20:00|476.98|474.58|477.75|475.35|478.14|475.74|476.98|474.58|0
1621509900000|2021-05-20 11:25:00|477.56|475.16|474.42|472.02|478.22|475.82|473.11|470.71|0
1621510200000|2021-05-20 11:30:00|474.61|472.21|474.22|471.82|475.2|472.8|474.03|471.63|0
1621510500000|2021-05-20 11:35:00|474.03|471.63|474.42|472.02|474.42|472.02|473.05|470.65|0
1621510800000|2021-05-20 11:40:00|474.61|472.21|473.64|471.24|474.81|472.41|473.05|470.65|0
1621511100000|2021-05-20 11:45:00|473.54|471.14|473.83|471.43|474.22|471.82|473.05|470.65|0
1621511400000|2021-05-20 11:50:00|474.02|471.62|474.12|471.72|474.8|472.4|473.83|471.43|0
1621511700000|2021-05-20 11:55:00|474.02|471.62|473.83|471.43|474.41|472.01|473.63|471.23|0
1621512000000|2021-05-20 12:00:00|474.22|471.82|472.66|470.26|474.22|471.82|472.27|469.87|0
1621512300000|2021-05-20 12:05:00|472.85|470.45|472.66|470.26|474.02|471.62|472.66|470.26|0
1621512600000|2021-05-20 12:10:00|472.85|470.45|473.82|471.42|474.02|471.62|472.46|470.06|0
1621512900000|2021-05-20 12:15:00|473.63|471.23|473.82|471.42|474.02|471.62|473.04|470.64|0
1621513200000|2021-05-20 12:20:00|473.63|471.23|473.43|471.03|474.02|471.62|473.24|470.84|0
1621513500000|2021-05-20 12:25:00|473.63|471.23|472.46|470.06|473.82|471.42|472.26|469.86|0
1621513800000|2021-05-20 12:30:00|472.75|470.35|471.1|468.7|473.53|471.13|470.52|468.12|0
1621514100000|2021-05-20 12:35:00|471.29|468.89|469.93|467.53|471.87|469.47|469.93|467.53|0
1621514400000|2021-05-20 12:40:00|469.74|467.34|469.54|467.14|469.93|467.53|468.96|466.56|0
1621514700000|2021-05-20 12:45:00|469.35|466.95|465.91|463.51|469.54|467.14|465.91|463.51|0
1621515000000|2021-05-20 12:50:00|466.1|463.7|464.94|462.54|466.1|463.7|464.75|462.35|0
1621515300000|2021-05-20 12:55:00|464.75|462.35|464.16|461.76|464.94|462.54|464.16|461.76|0
1621515600000|2021-05-20 13:00:00|463.97|461.57|463.39|460.99|464.36|461.96|462.81|460.41|0
1621515900000|2021-05-20 13:05:00|463.19|460.79|462.61|460.21|463.58|461.18|462.23|459.83|0
1621516200000|2021-05-20 13:10:00|462.42|460.02|460.1|457.7|462.42|460.02|459.71|457.31|0
1621516500000|2021-05-20 13:15:00|459.91|457.51|459.71|457.31|460.1|457.7|458.94|456.54|0
1621516800000|2021-05-20 13:20:00|459.91|457.51|460.1|457.7|460.1|457.7|459.13|456.73|0
1621517100000|2021-05-20 13:25:00|460.48|458.08|460.1|457.7|460.48|458.08|459.52|457.12|0
1621517400000|2021-05-20 13:30:00|459.71|457.31|455.48|453.08|460.48|458.08|453.56|451.16|0
1621517700000|2021-05-20 13:35:00|455.86|453.46|455.86|453.46|456.24|453.84|452.6|450.2|0
1621518000000|2021-05-20 13:40:00|455.67|453.27|453.8|451.4|455.86|453.46|452.13|449.73|0
1621518300000|2021-05-20 13:45:00|453.22|450.82|450.11|447.71|453.92|451.52|449.54|447.14|0
1621518600000|2021-05-20 13:50:00|449.73|447.33|451.06|448.66|452.01|449.61|449.53|447.13|0
1621518900000|2021-05-20 13:55:00|450.87|448.47|450.87|448.47|451.63|449.23|449.53|447.13|0
1621519200000|2021-05-20 14:00:00|450.67|448.27|445.92|443.52|451.63|449.23|445.92|443.52|0
1621519500000|2021-05-20 14:05:00|446.3|443.9|449.35|446.95|449.73|447.33|445.16|442.76|0
1621519800000|2021-05-20 14:10:00|449.54|447.14|448.78|446.38|449.54|447.14|447.44|445.04|0
1621520100000|2021-05-20 14:15:00|448.4|446|446.3|443.9|448.4|446|445.73|443.33|0
1621520400000|2021-05-20 14:20:00|445.73|443.33|446.3|443.9|447.06|444.66|445.16|442.76|0
1621520700000|2021-05-20 14:25:00|446.11|443.71|445.54|443.14|446.87|444.47|445.16|442.76|0
1621521000000|2021-05-20 14:30:00|445.35|442.95|444.88|442.48|445.54|443.14|444.4|442|0
1621521300000|2021-05-20 14:35:00|444.97|442.57|445.73|443.33|447.44|445.04|444.97|442.57|0
1621521600000|2021-05-20 14:40:00|445.54|443.14|444.78|442.38|446.68|444.28|444.78|442.38|0
1621521900000|2021-05-20 14:45:00|444.97|442.57|442.88|440.48|444.97|442.57|441.74|439.34|0
1621522200000|2021-05-20 14:50:00|442.69|440.29|442.12|439.72|442.88|440.48|441.36|438.96|0
1621522500000|2021-05-20 14:55:00|441.93|439.53|442.88|440.48|443.06|440.66|441.74|439.34|0
1621522800000|2021-05-20 15:00:00|442.69|440.29|441.74|439.34|442.69|440.29|440.98|438.58|0
1621523100000|2021-05-20 15:05:00|441.93|439.53|440.98|438.58|442.12|439.72|440.79|438.39|0
1621523400000|2021-05-20 15:10:00|440.79|438.39|441.17|438.77|441.17|438.77|440.22|437.82|0
1621523700000|2021-05-20 15:15:00|440.98|438.58|439.66|437.26|441.17|438.77|439.66|437.26|0
1621524000000|2021-05-20 15:20:00|439.85|437.45|439.84|437.44|440.6|438.2|439.47|437.07|0
1621524300000|2021-05-20 15:25:00|439.66|437.26|435.89|433.49|439.84|437.44|435.89|433.49|0
1621524600000|2021-05-20 15:30:00|435.7|433.3|433.43|431.03|436.08|433.68|431.69|429.29|0
1621524900000|2021-05-20 15:35:00|433.24|430.84|431.93|429.53|433.43|431.03|431.93|429.53|0
1621525200000|2021-05-20 15:40:00|431.74|429.34|429.69|427.29|431.93|429.53|429.31|426.91|0
1621525500000|2021-05-20 15:45:00|429.87|427.47|427.64|425.24|429.87|427.47|427.45|425.05|0
1621525800000|2021-05-20 15:50:00|427.45|425.05|429.57|427.17|429.76|427.36|426.33|423.93|0
1621526100000|2021-05-20 15:55:00|429.39|426.99|431.07|428.67|431.07|428.67|428.46|426.06|0
1621526400000|2021-05-20 16:00:00|430.88|428.48|432.69|430.29|434.81|432.41|430.69|428.29|0
1621526700000|2021-05-20 16:05:00|432.31|429.91|433.06|430.66|434.19|431.79|432.31|429.91|0
1621527000000|2021-05-20 16:10:00|433.25|430.85|434.19|431.79|434.37|431.97|431.93|429.53|0
1621527300000|2021-05-20 16:15:00|434|431.6|434.56|432.16|434.75|432.35|432.68|430.28|0
1621527600000|2021-05-20 16:20:00|434.37|431.97|435.12|432.72|436.44|434.04|433.43|431.03|0
1621527900000|2021-05-20 16:25:00|434.94|432.54|436.44|434.04|436.63|434.23|434|431.6|0
1621528200000|2021-05-20 16:30:00|436.25|433.85|435.12|432.72|436.25|433.85|434.09|431.69|0
1621528500000|2021-05-20 16:35:00|435.31|432.91|440.48|438.08|442.18|439.78|435.31|432.91|0
1621528800000|2021-05-20 16:40:00|440.29|437.89|442.18|439.78|442.56|440.16|439.73|437.33|0
1621529100000|2021-05-20 16:45:00|441.99|439.59|439.16|436.76|441.99|439.59|438.79|436.39|0
1621529400000|2021-05-20 16:50:00|439.35|436.95|438.03|435.63|439.35|436.95|437.66|435.26|0
1621529700000|2021-05-20 16:55:00|438.41|436.01|437.09|434.69|438.78|436.38|436.53|434.13|0
1621530000000|2021-05-20 17:00:00|437.28|434.88|436.9|434.5|438.41|436.01|436.34|433.94|0
1621530300000|2021-05-20 17:05:00|437.09|434.69|434.57|432.17|437.09|434.69|434.47|432.07|0
1621530600000|2021-05-20 17:10:00|434.47|432.07|434.09|431.69|434.57|432.17|433.72|431.32|0
1621530900000|2021-05-20 17:15:00|433.72|431.32|433.16|430.76|434.09|431.69|432.6|430.2|0
1621531200000|2021-05-20 17:20:00|432.97|430.57|432.78|430.38|433.16|430.76|432.22|429.82|0
1621531500000|2021-05-20 17:25:00|432.97|430.57|432.78|430.38|433.72|431.32|432.22|429.82|0
1621531800000|2021-05-20 17:30:00|432.97|430.57|432.59|430.19|433.34|430.94|432.13|429.73|0
1621532100000|2021-05-20 17:35:00|432.41|430.01|432.41|430.01|432.97|430.57|432.03|429.63|0
1621532400000|2021-05-20 17:40:00|432.59|430.19|432.22|429.82|432.59|430.19|431.84|429.44|0
1621532700000|2021-05-20 17:45:00|432.4|430|432.22|429.82|433.25|430.85|432.03|429.63|0
1621533000000|2021-05-20 17:50:00|432.4|430|436.7|434.3|439.15|436.75|432.03|429.63|0
1621533300000|2021-05-20 17:55:00|436.89|434.49|434.83|432.43|438.21|435.81|434.83|432.43|0
1621533600000|2021-05-20 18:00:00|434.64|432.24|434.64|432.24|435.02|432.62|432.96|430.56|0
1621533900000|2021-05-20 18:05:00|434.27|431.87|433.52|431.12|434.64|432.24|432.96|430.56|0
1621534200000|2021-05-20 18:10:00|432.96|430.56|433.52|431.12|434.45|432.05|432.77|430.37|0
1621534500000|2021-05-20 18:15:00|433.33|430.93|432.33|429.93|435.2|432.8|432.14|429.74|0
1621534800000|2021-05-20 18:20:00|432.14|429.74|432.51|430.11|433.45|431.05|431.95|429.55|0
1621535100000|2021-05-20 18:25:00|432.7|430.3|430.83|428.43|433.64|431.24|430.83|428.43|0
1621535400000|2021-05-20 18:30:00|430.27|427.87|432.13|429.73|432.51|430.11|430.08|427.68|0
1621535700000|2021-05-20 18:35:00|432.32|429.92|431.01|428.61|432.32|429.92|430.45|428.05|0
1621536000000|2021-05-20 18:40:00|430.82|428.42|430.45|428.05|431.2|428.8|429.7|427.3|0
1621536300000|2021-05-20 18:45:00|430.26|427.86|430.26|427.86|431.57|429.17|429.89|427.49|0
1621536600000|2021-05-20 18:50:00|430.45|428.05|428.58|426.18|431.01|428.61|428.58|426.18|0
1621536900000|2021-05-20 18:55:00|429.33|426.93|430.45|428.05|431.38|428.98|428.58|426.18|0
1621537200000|2021-05-20 19:00:00|430.63|428.23|430.44|428.04|432.5|430.1|429.32|426.92|0
1621537500000|2021-05-20 19:05:00|430.26|427.86|430.63|428.23|432.13|429.73|430.26|427.86|0
1621537800000|2021-05-20 19:10:00|430.44|428.04|428.95|426.55|430.82|428.42|428.02|425.62|0
1621538100000|2021-05-20 19:15:00|428.76|426.36|427.46|425.06|428.95|426.55|426.9|424.5|0
1621538400000|2021-05-20 19:20:00|427.27|424.87|424.67|422.27|427.83|425.43|424.3|421.9|0
1621538700000|2021-05-20 19:25:00|424.3|421.9|422.81|420.41|424.67|422.27|422.63|420.23|0
1621539000000|2021-05-20 19:30:00|423|420.6|426.71|424.31|426.71|424.31|422.81|420.41|0
1621539300000|2021-05-20 19:35:00|426.52|424.12|428.2|425.8|428.2|425.8|425.41|423.01|0
1621539600000|2021-05-20 19:40:00|428.38|425.98|429.22|426.82|430.62|428.22|427.27|424.87|0
1621539900000|2021-05-20 19:45:00|429.13|426.73|430.99|428.59|430.99|428.59|427.08|424.68|0
1621540200000|2021-05-20 19:50:00|432.49|430.09|428.57|426.17|433.61|431.21|428.57|426.17|0
1621540500000|2021-05-20 19:55:00|429.5|427.1|433.05|430.65|435.3|432.9|429.31|426.91|0
1621540800000|2021-05-20 20:00:00|432.68|430.28|434.74|432.34|436.24|433.84|432.68|430.28|0
1621541100000|2021-05-20 20:05:00|434.36|431.96|433.42|431.02|434.74|432.34|432.86|430.46|0
1621541400000|2021-05-20 20:10:00|433.8|431.4|434.46|432.06|434.73|432.33|431.55|429.15|0
1621541700000|2021-05-20 20:15:00|434.71|431.91|434.74|431.94|435.2|432.4|434.22|431.42|0
1621542000000|2021-05-20 20:20:00|434.85|432.05|434.55|431.75|434.85|432.05|434.38|431.58|0
1621542300000|2021-05-20 20:25:00|434.62|431.82|434.62|431.82|434.68|431.88|434.41|431.61|0
1621542600000|2021-05-20 20:30:00|434.84|432.04|434.65|431.85|435.4|432.6|434.28|431.48|0
1621542900000|2021-05-20 20:35:00|434.46|431.66|433.71|430.91|434.65|431.85|432.96|430.16|0
1621543200000|2021-05-20 20:40:00|433.52|430.72|433.34|430.54|433.71|430.91|432.77|429.97|0
1621543500000|2021-05-20 20:45:00|433.52|430.72|434.08|431.28|434.65|431.85|433.15|430.35|0
1621543800000|2021-05-20 20:50:00|434.46|431.66|433.9|431.1|435.02|432.22|433.9|431.1|0
1621544100000|2021-05-20 20:55:00|434.08|431.28|435.4|432.6|435.4|432.6|434.08|431.28|0
1621544400000|2021-05-20 21:00:00|435.25|432.45|435.15|432.35|435.54|432.74|435.15|432.35|0
1621544700000|2021-05-20 21:05:00|435.18|432.38|435.4|432.6|435.45|432.65|435.15|432.35|0
1621545000000|2021-05-20 21:10:00|435.26|432.46|435.54|432.74|435.72|432.92|435.26|432.46|0
1621545300000|2021-05-20 21:15:00|435.42|432.62|435.17|432.37|435.45|432.65|435.04|432.24|0
1621545600000|2021-05-20 21:20:00|435.32|432.52|435.28|432.48|435.32|432.52|435.28|432.48|0
1621545900000|2021-05-20 21:25:00|435.31|432.51|435.31|432.51|435.31|432.51|435.2|432.4|0
1621546200000|2021-05-20 21:30:00|435.28|432.48|435.42|432.62|435.42|432.62|435.28|432.48|0
1621546500000|2021-05-20 21:35:00|435.36|432.56|435.36|432.56|435.53|432.73|435.36|432.56|0
1621546800000|2021-05-20 21:40:00|435.33|432.53|435.36|432.56|435.36|432.56|435.33|432.53|0
1621547100000|2021-05-20 21:45:00|435.33|432.53|435.39|432.59|435.39|432.59|435.33|432.53|0
1621547400000|2021-05-20 21:50:00|435.36|432.56|435.58|432.78|435.58|432.78|435.36|432.56|0
1621547700000|2021-05-20 21:55:00|435.63|432.83|435.44|432.64|435.74|432.94|435.33|432.53|0
1621548000000|2021-05-20 22:00:00|435.19|432.39|434.91|432.11|435.38|432.58|433.59|430.79|0
1621548300000|2021-05-20 22:05:00|434.72|431.92|435.28|432.48|435.85|433.05|434.53|431.73|0
1621548600000|2021-05-20 22:10:00|435.38|432.58|434.15|431.35|435.38|432.58|434.15|431.35|0
1621548900000|2021-05-20 22:15:00|433.97|431.17|434.34|431.54|434.34|431.54|433.97|431.17|0
1621549200000|2021-05-20 22:20:00|434.53|431.73|433.96|431.16|434.9|432.1|433.96|431.16|0
1621549500000|2021-05-20 22:25:00|433.87|431.07|433.21|430.41|433.96|431.16|432.84|430.04|0
1621549800000|2021-05-20 22:30:00|433.12|430.32|432.27|429.47|433.12|430.32|432.27|429.47|0
1621550100000|2021-05-20 22:35:00|432.09|429.29|431.9|429.1|432.46|429.66|431.71|428.91|0
1621550400000|2021-05-20 22:40:00|431.71|428.91|432.83|430.03|433.21|430.41|431.71|428.91|0
1621550700000|2021-05-20 22:45:00|432.65|429.85|433.02|430.22|433.02|430.22|432.65|429.85|0
1621551000000|2021-05-20 22:50:00|432.83|430.03|432.08|429.28|432.83|430.03|432.08|429.28|0
1621551300000|2021-05-20 22:55:00|432.27|429.47|432.64|429.84|432.64|429.84|432.27|429.47|0
1621551600000|2021-05-20 23:00:00|432.55|429.75|433.2|430.4|433.2|430.4|432.27|429.47|0
1621551900000|2021-05-20 23:05:00|433.02|430.22|432.64|429.84|433.2|430.4|432.64|429.84|0
1621552200000|2021-05-20 23:10:00|432.45|429.65|432.45|429.65|432.64|429.84|432.26|429.46|0
1621552500000|2021-05-20 23:15:00|432.64|429.84|432.82|430.02|433.01|430.21|432.26|429.46|0
1621552800000|2021-05-20 23:20:00|432.64|429.84|431.7|428.9|432.82|430.02|431.51|428.71|0
1621553100000|2021-05-20 23:25:00|431.8|429|431.7|428.9|432.45|429.65|431.61|428.81|0
1621553400000|2021-05-20 23:30:00|431.51|428.71|430.58|427.78|431.51|428.71|430.39|427.59|0
1621553700000|2021-05-20 23:35:00|430.39|427.59|430.2|427.4|430.76|427.96|429.83|427.03|0
1621554000000|2021-05-20 23:40:00|430.01|427.21|429.92|427.12|430.57|427.77|429.83|427.03|0
1621554300000|2021-05-20 23:45:00|429.83|427.03|428.89|426.09|430.39|427.59|428.15|425.35|0
1621554600000|2021-05-20 23:50:00|428.71|425.91|429.64|426.84|429.82|427.02|428.71|425.91|0
1621554900000|2021-05-20 23:55:00|429.45|426.65|428.7|425.9|429.45|426.65|428.52|425.72|0
1621555200000|2021-05-21 00:00:00|428.89|426.09|429.45|426.65|430.38|427.58|427.96|425.16|0
1621555500000|2021-05-21 00:05:00|428.89|426.09|426.84|424.04|429.17|426.37|426.84|424.04|0
1621555800000|2021-05-21 00:10:00|426.56|423.76|426.28|423.48|426.84|424.04|425.91|423.11|0
1621556100000|2021-05-21 00:15:00|426.19|423.39|427.58|424.78|428.14|425.34|426.09|423.29|0
1621556400000|2021-05-21 00:20:00|427.77|424.97|427.39|424.59|428.51|425.71|427.21|424.41|0
1621556700000|2021-05-21 00:25:00|427.77|424.97|426.28|423.48|427.77|424.97|426.28|423.48|0
1621557000000|2021-05-21 00:30:00|426.46|423.66|426.46|423.66|427.21|424.41|426.09|423.29|0
1621557300000|2021-05-21 00:35:00|426.65|423.85|425.9|423.1|426.65|423.85|425.16|422.36|0
1621557600000|2021-05-21 00:40:00|425.72|422.92|425.53|422.73|426.09|423.29|424.79|421.99|0
1621557900000|2021-05-21 00:45:00|425.34|422.54|425.34|422.54|425.53|422.73|424.79|421.99|0
1621558200000|2021-05-21 00:50:00|425.53|422.73|425.34|422.54|425.71|422.91|425.34|422.54|0
1621558500000|2021-05-21 00:55:00|425.53|422.73|426.27|423.47|426.27|423.47|424.97|422.17|0
1621558800000|2021-05-21 01:00:00|426.18|423.38|426.64|423.84|426.83|424.03|425.71|422.91|0
1621559100000|2021-05-21 01:05:00|426.45|423.65|426.27|423.47|426.45|423.65|425.89|423.09|0
1621559400000|2021-05-21 01:10:00|426.45|423.65|424.96|422.16|426.45|423.65|424.78|421.98|0
1621559700000|2021-05-21 01:15:00|425.15|422.35|425.33|422.53|425.52|422.72|424.78|421.98|0
1621560000000|2021-05-21 01:20:00|425.15|422.35|427.56|424.76|427.75|424.95|425.15|422.35|0
1621560300000|2021-05-21 01:25:00|427.38|424.58|427|424.2|427.56|424.76|426.63|423.83|0
1621560600000|2021-05-21 01:30:00|426.82|424.02|426.26|423.46|427.19|424.39|425.52|422.72|0
1621560900000|2021-05-21 01:35:00|426.07|423.27|426.26|423.46|427.19|424.39|425.89|423.09|0
1621561200000|2021-05-21 01:40:00|426.44|423.64|427.56|424.76|427.56|424.76|426.44|423.64|0
1621561500000|2021-05-21 01:45:00|427.37|424.57|426.63|423.83|427.56|424.76|425.61|422.81|0
1621561800000|2021-05-21 01:50:00|426.54|423.74|426.91|424.11|427.56|424.76|426.54|423.74|0
1621562100000|2021-05-21 01:55:00|427.18|424.38|429.05|426.25|429.05|426.25|427.18|424.38|0
1621562400000|2021-05-21 02:00:00|429.23|426.43|430.54|427.74|430.91|428.11|428.67|425.87|0
1621562700000|2021-05-21 02:05:00|430.45|427.65|430.35|427.55|431.1|428.3|429.98|427.18|0
1621563000000|2021-05-21 02:10:00|430.54|427.74|431.28|428.48|431.47|428.67|429.79|426.99|0
1621563300000|2021-05-21 02:15:00|431.47|428.67|432.22|429.42|432.41|429.61|431.28|428.48|0
1621563600000|2021-05-21 02:20:00|432.41|429.61|430.91|428.11|432.59|429.79|430.91|428.11|0
1621563900000|2021-05-21 02:25:00|431.09|428.29|431.09|428.29|431.09|428.29|430.53|427.73|0
1621564200000|2021-05-21 02:30:00|431.28|428.48|431.28|428.48|431.84|429.04|430.53|427.73|0
1621564500000|2021-05-21 02:35:00|431.19|428.39|431.09|428.29|431.28|428.48|430.63|427.83|0
1621564800000|2021-05-21 02:40:00|431.28|428.48|430.9|428.1|431.84|429.04|430.72|427.92|0
1621565100000|2021-05-21 02:45:00|431.09|428.29|430.15|427.35|431.09|428.29|430.15|427.35|0
1621565400000|2021-05-21 02:50:00|430.34|427.54|429.41|426.61|430.53|427.73|429.22|426.42|0
1621565700000|2021-05-21 02:55:00|429.5|426.7|429.4|426.6|429.78|426.98|429.22|426.42|0
1621566000000|2021-05-21 03:00:00|429.31|426.51|428.66|425.86|429.31|426.51|427.91|425.11|0
1621566300000|2021-05-21 03:05:00|428.47|425.67|429.59|426.79|429.59|426.79|428.28|425.48|0
1621566600000|2021-05-21 03:10:00|429.87|427.07|430.89|428.09|430.89|428.09|429.03|426.23|0
1621566900000|2021-05-21 03:15:00|431.08|428.28|429.03|426.23|431.08|428.28|429.03|426.23|0
1621567200000|2021-05-21 03:20:00|429.21|426.41|429.77|426.97|430.14|427.34|428.84|426.04|0
1621567500000|2021-05-21 03:25:00|429.87|427.07|429.58|426.78|430.14|427.34|429.58|426.78|0
1621567800000|2021-05-21 03:30:00|429.77|426.97|429.96|427.16|429.96|427.16|428.46|425.66|0
1621568100000|2021-05-21 03:35:00|430.14|427.34|429.77|426.97|430.7|427.9|429.58|426.78|0
1621568400000|2021-05-21 03:40:00|429.58|426.78|429.39|426.59|429.77|426.97|428.83|426.03|0
1621568700000|2021-05-21 03:45:00|429.58|426.78|430.33|427.53|430.33|427.53|429.58|426.78|0
1621569000000|2021-05-21 03:50:00|430.51|427.71|431.26|428.46|431.63|428.83|430.32|427.52|0
1621569300000|2021-05-21 03:55:00|431.17|428.37|430.7|427.9|431.63|428.83|430.32|427.52|0
1621569600000|2021-05-21 04:00:00|430.88|428.08|431.07|428.27|431.63|428.83|430.32|427.52|0
1621569900000|2021-05-21 04:05:00|431.26|428.46|430.88|428.08|431.44|428.64|430.88|428.08|0
1621570200000|2021-05-21 04:10:00|431.07|428.27|429.57|426.77|431.07|428.27|429.57|426.77|0
1621570500000|2021-05-21 04:15:00|429.67|426.87|429.76|426.96|429.94|427.14|429.57|426.77|0
1621570800000|2021-05-21 04:20:00|429.94|427.14|428.26|425.46|429.94|427.14|428.26|425.46|0
1621571100000|2021-05-21 04:25:00|428.08|425.28|427.52|424.72|428.08|425.28|427.15|424.35|0
1621571400000|2021-05-21 04:30:00|427.33|424.53|426.96|424.16|427.52|424.72|426.4|423.6|0
1621571700000|2021-05-21 04:35:00|427.14|424.34|427.43|424.63|427.7|424.9|426.96|424.16|0
1621572000000|2021-05-21 04:40:00|427.51|424.71|427.51|424.71|427.7|424.9|426.96|424.16|0
1621572300000|2021-05-21 04:45:00|427.89|425.09|427.05|424.25|427.89|425.09|426.95|424.15|0
1621572600000|2021-05-21 04:50:00|426.95|424.15|427.7|424.9|428.07|425.27|426.58|423.78|0
1621572900000|2021-05-21 04:55:00|427.51|424.71|427.51|424.71|427.51|424.71|426.95|424.15|0
1621573200000|2021-05-21 05:00:00|427.14|424.34|426.39|423.59|427.32|424.52|426.39|423.59|0
1621573500000|2021-05-21 05:05:00|426.76|423.96|425.65|422.85|426.95|424.15|425.37|422.57|0
1621573800000|2021-05-21 05:10:00|425.83|423.03|425.65|422.85|426.39|423.59|425.65|422.85|0
1621574100000|2021-05-21 05:15:00|425.56|422.76|425.64|422.84|425.83|423.03|425.46|422.66|0
1621574400000|2021-05-21 05:20:00|425.46|422.66|425.83|423.03|426.2|423.4|425.09|422.29|0
1621574700000|2021-05-21 05:25:00|425.64|422.84|426.39|423.59|426.48|423.68|425.27|422.47|0
1621575000000|2021-05-21 05:30:00|426.48|423.68|425.64|422.84|426.57|423.77|425.08|422.28|0
1621575300000|2021-05-21 05:35:00|425.46|422.66|427.87|425.07|427.87|425.07|425.46|422.66|0
1621575600000|2021-05-21 05:40:00|427.69|424.89|429.18|426.38|429.18|426.38|427.22|424.42|0
1621575900000|2021-05-21 05:45:00|428.99|426.19|428.62|425.82|429.18|426.38|428.43|425.63|0
1621576200000|2021-05-21 05:50:00|428.53|425.73|429.73|426.93|429.92|427.12|428.43|425.63|0
1621576500000|2021-05-21 05:55:00|429.92|427.12|428.93|426.13|429.92|427.12|428.8|426|0
1621576800000|2021-05-21 06:00:00|429.12|426.32|427.17|424.37|429.12|426.32|426.51|423.71|0
1621577100000|2021-05-21 06:05:00|427.07|424.27|427.25|424.45|427.63|424.83|425.95|423.15|0
1621577400000|2021-05-21 06:10:00|427.44|424.64|427.35|424.55|428|425.2|426.88|424.08|0
1621577700000|2021-05-21 06:15:00|427.25|424.45|427.44|424.64|427.62|424.82|426.14|423.34|0
1621578000000|2021-05-21 06:20:00|427.25|424.45|427.25|424.45|427.81|425.01|426.79|423.99|0
1621578300000|2021-05-21 06:25:00|427.35|424.55|427.62|424.82|427.9|425.1|427.25|424.45|0
1621578600000|2021-05-21 06:30:00|427.43|424.63|427.25|424.45|427.43|424.63|426.51|423.71|0
1621578900000|2021-05-21 06:35:00|427.06|424.26|426.69|423.89|427.43|424.63|426.69|423.89|0
1621579200000|2021-05-21 06:40:00|426.79|423.99|427.43|424.63|427.62|424.82|426.69|423.89|0
1621579500000|2021-05-21 06:45:00|427.34|424.54|426.69|423.89|427.8|425|426.69|423.89|0
1621579800000|2021-05-21 06:50:00|426.32|423.52|426.87|424.07|427.06|424.26|426.13|423.33|0
1621580100000|2021-05-21 06:55:00|426.69|423.89|427.61|424.81|427.61|424.81|426.31|423.51|0
1621580400000|2021-05-21 07:00:00|427.43|424.63|427.11|424.31|427.61|424.81|425.43|422.63|0
1621580700000|2021-05-21 07:05:00|427.09|424.69|427.09|424.69|428.77|426.37|426.16|423.76|0
1621581000000|2021-05-21 07:10:00|427.28|424.88|426.63|424.23|427.46|425.06|426.16|423.76|0
1621581300000|2021-05-21 07:15:00|425.97|423.57|423.84|421.44|425.97|423.57|422.82|420.42|0
1621581600000|2021-05-21 07:20:00|423.74|421.34|423.1|420.7|424.11|421.71|422.54|420.14|0
1621581900000|2021-05-21 07:25:00|423.28|420.88|423.1|420.7|423.47|421.07|422.45|420.05|0
1621582200000|2021-05-21 07:30:00|424.03|421.63|425.33|422.93|426.08|423.68|422.72|420.32|0
1621582500000|2021-05-21 07:35:00|425.7|423.3|424.4|422|426.17|423.77|424.02|421.62|0
1621582800000|2021-05-21 07:40:00|424.58|422.18|424.95|422.55|425.89|423.49|423.65|421.25|0
1621583100000|2021-05-21 07:45:00|424.86|422.46|426.36|423.96|426.54|424.14|424.77|422.37|0
1621583400000|2021-05-21 07:50:00|426.44|424.04|426.82|424.42|427.19|424.79|425.98|423.58|0
1621583700000|2021-05-21 07:55:00|426.91|424.51|427|424.6|427.38|424.98|426.44|424.04|0
1621584000000|2021-05-21 08:00:00|427.19|424.79|426.81|424.41|427.38|424.98|425.7|423.3|0
1621584300000|2021-05-21 08:05:00|427|424.6|428.68|426.28|429.43|427.03|427|424.6|0
1621584600000|2021-05-21 08:10:00|428.87|426.47|428.78|426.38|429.62|427.22|428.68|426.28|0
1621584900000|2021-05-21 08:15:00|428.87|426.47|429.05|426.65|430.56|428.16|428.4|426|0
1621585200000|2021-05-21 08:20:00|429.24|426.84|430.99|428.59|433.3|430.9|429.05|426.65|0
1621585500000|2021-05-21 08:25:00|431.18|428.78|430.8|428.4|431.18|428.78|430.06|427.66|0
1621585800000|2021-05-21 08:30:00|430.62|428.22|430.8|428.4|430.99|428.59|429.68|427.28|0
1621586100000|2021-05-21 08:35:00|430.71|428.31|431.36|428.96|431.74|429.34|430.43|428.03|0
1621586400000|2021-05-21 08:40:00|431.17|428.77|430.05|427.65|431.17|428.77|429.49|427.09|0
1621586700000|2021-05-21 08:45:00|429.86|427.46|429.49|427.09|430.05|427.65|428.93|426.53|0
1621587000000|2021-05-21 08:50:00|429.3|426.9|429.67|427.27|429.86|427.46|429.12|426.72|0
1621587300000|2021-05-21 08:55:00|429.58|427.18|428.37|425.97|429.86|427.46|428.37|425.97|0
1621587600000|2021-05-21 09:00:00|428.28|425.88|426.69|424.29|428.28|425.88|426.32|423.92|0
1621587900000|2021-05-21 09:05:00|426.88|424.48|426.69|424.29|426.88|424.48|426.04|423.64|0
1621588200000|2021-05-21 09:10:00|426.5|424.1|425.76|423.36|426.87|424.47|425.39|422.99|0
1621588500000|2021-05-21 09:15:00|425.85|423.45|426.5|424.1|426.87|424.47|425.2|422.8|0
1621588800000|2021-05-21 09:20:00|426.69|424.29|426.5|424.1|426.87|424.47|425.94|423.54|0
1621589100000|2021-05-21 09:25:00|426.41|424.01|426.31|423.91|427.43|425.03|426.31|423.91|0
1621589400000|2021-05-21 09:30:00|426.5|424.1|427.61|425.21|427.8|425.4|426.5|424.1|0
1621589700000|2021-05-21 09:35:00|427.43|425.03|426.12|423.72|427.61|425.21|425.75|423.35|0
1621590000000|2021-05-21 09:40:00|425.94|423.54|426.12|423.72|426.49|424.09|425.38|422.98|0
1621590300000|2021-05-21 09:45:00|426.03|423.63|425.75|423.35|426.68|424.28|425.75|423.35|0
1621590600000|2021-05-21 09:50:00|425.93|423.53|425.37|422.97|426.12|423.72|423.52|421.12|0
1621590900000|2021-05-21 09:55:00|425.19|422.79|425.93|423.53|425.93|423.53|425|422.6|0
1621591200000|2021-05-21 10:00:00|425.75|423.35|426.12|423.72|427.14|424.74|425.56|423.16|0
1621591500000|2021-05-21 10:05:00|426.3|423.9|426.3|423.9|426.49|424.09|425|422.6|0
1621591800000|2021-05-21 10:10:00|426.49|424.09|425.56|423.16|426.49|424.09|425.37|422.97|0
1621592100000|2021-05-21 10:15:00|425.74|423.34|424.44|422.04|425.93|423.53|424.44|422.04|0
1621592400000|2021-05-21 10:20:00|424.25|421.85|423.33|420.93|424.25|421.85|423.33|420.93|0
1621592700000|2021-05-21 10:25:00|423.51|421.11|423.32|420.92|423.51|421.11|422.21|419.81|0
1621593000000|2021-05-21 10:30:00|423.51|421.11|423.88|421.48|424.25|421.85|423.14|420.74|0
1621593300000|2021-05-21 10:35:00|423.98|421.58|424.99|422.59|424.99|422.59|423.88|421.48|0
1621593600000|2021-05-21 10:40:00|424.9|422.5|425.55|423.15|425.55|423.15|424.81|422.41|0
1621593900000|2021-05-21 10:45:00|425.46|423.06|424.99|422.59|425.73|423.33|424.99|422.59|0
1621594200000|2021-05-21 10:50:00|425.17|422.77|425.17|422.77|425.73|423.33|424.99|422.59|0
1621594500000|2021-05-21 10:55:00|425.36|422.96|426.47|424.07|426.66|424.26|424.99|422.59|0
1621594800000|2021-05-21 11:00:00|426.1|423.7|424.43|422.03|426.1|423.7|424.43|422.03|0
1621595100000|2021-05-21 11:05:00|424.61|422.21|423.5|421.1|424.61|422.21|423.5|421.1|0
1621595400000|2021-05-21 11:10:00|423.31|420.91|422.57|420.17|424.06|421.66|422.39|419.99|0
1621595700000|2021-05-21 11:15:00|422.76|420.36|423.13|420.73|423.31|420.91|422.39|419.99|0
1621596000000|2021-05-21 11:20:00|423.22|420.82|423.5|421.1|424.24|421.84|423.13|420.73|0
1621596300000|2021-05-21 11:25:00|423.31|420.91|421.64|419.24|423.31|420.91|421.64|419.24|0
1621596600000|2021-05-21 11:30:00|421.83|419.43|421.27|418.87|421.83|419.43|420.72|418.32|0
1621596900000|2021-05-21 11:35:00|421.46|419.06|419.98|417.58|421.46|419.06|419.98|417.58|0
1621597200000|2021-05-21 11:40:00|420.16|417.76|420.16|417.76|420.72|418.32|419.98|417.58|0
1621597500000|2021-05-21 11:45:00|419.98|417.58|420.71|418.31|420.71|418.31|419.42|417.02|0
1621597800000|2021-05-21 11:50:00|420.53|418.13|419.88|417.48|420.71|418.31|419.79|417.39|0
1621598100000|2021-05-21 11:55:00|419.97|417.57|420.34|417.94|420.34|417.94|419.79|417.39|0
1621598400000|2021-05-21 12:00:00|420.16|417.76|420.52|418.12|420.71|418.31|419.97|417.57|0
1621598700000|2021-05-21 12:05:00|420.71|418.31|421.45|419.05|421.45|419.05|420.52|418.12|0
1621599000000|2021-05-21 12:10:00|421.26|418.86|421.63|419.23|421.63|419.23|420.89|418.49|0
1621599300000|2021-05-21 12:15:00|421.45|419.05|420.71|418.31|421.82|419.42|420.71|418.31|0
1621599600000|2021-05-21 12:20:00|420.52|418.12|421.44|419.04|421.81|419.41|420.15|417.75|0
1621599900000|2021-05-21 12:25:00|421.63|419.23|421.44|419.04|421.72|419.32|420.7|418.3|0
1621600200000|2021-05-21 12:30:00|421.63|419.23|422.37|419.97|422.55|420.15|421.17|418.77|0
1621600500000|2021-05-21 12:35:00|422.18|419.78|421.81|419.41|422.18|419.78|421.17|418.77|0
1621600800000|2021-05-21 12:40:00|421.99|419.59|422.09|419.69|422.74|420.34|421.44|419.04|0
1621601100000|2021-05-21 12:45:00|422.18|419.78|422.36|419.96|422.55|420.15|421.25|418.85|0
1621601400000|2021-05-21 12:50:00|422.18|419.78|423.47|421.07|423.47|421.07|421.81|419.41|0
1621601700000|2021-05-21 12:55:00|423.29|420.89|422.73|420.33|423.29|420.89|422.73|420.33|0
1621602000000|2021-05-21 13:00:00|422.83|420.43|422.17|419.77|423.47|421.07|421.99|419.59|0
1621602300000|2021-05-21 13:05:00|421.99|419.59|422.73|420.33|423.1|420.7|421.99|419.59|0
1621602600000|2021-05-21 13:10:00|422.54|420.14|421.99|419.59|422.73|420.33|421.8|419.4|0
1621602900000|2021-05-21 13:15:00|421.8|419.4|421.98|419.58|422.17|419.77|420.88|418.48|0
1621603200000|2021-05-21 13:20:00|421.8|419.4|419.77|417.37|421.8|419.4|419.77|417.37|0
1621603500000|2021-05-21 13:25:00|419.21|416.81|420.32|417.92|420.87|418.47|418.66|416.26|0
1621603800000|2021-05-21 13:30:00|420.5|418.1|416.26|413.86|420.5|418.1|416.08|413.68|0
1621604100000|2021-05-21 13:35:00|416.45|414.05|414.35|411.95|417|414.6|411.6|409.2|0
1621604400000|2021-05-21 13:40:00|414.54|412.14|414.72|412.32|415.09|412.69|413.25|410.85|0
1621604700000|2021-05-21 13:45:00|414.35|411.95|414.72|412.32|416.93|414.53|414.17|411.77|0
1621605000000|2021-05-21 13:50:00|414.9|412.5|412.88|410.48|417.49|415.09|411.96|409.56|0
1621605300000|2021-05-21 13:55:00|413.06|410.66|409.94|407.54|413.43|411.03|409.94|407.54|0
1621605600000|2021-05-21 14:00:00|409.76|407.36|413.06|410.66|413.98|411.58|409.76|407.36|0
1621605900000|2021-05-21 14:05:00|412.51|410.11|414.35|411.95|416.37|413.97|412.51|410.11|0
1621606200000|2021-05-21 14:10:00|414.53|412.13|416.56|414.16|416.56|414.16|412.69|410.29|0
1621606500000|2021-05-21 14:15:00|416.74|414.34|417.01|414.61|417.85|415.45|414.98|412.58|0
1621606800000|2021-05-21 14:20:00|417.2|414.8|417.75|415.35|418.68|416.28|416.46|414.06|0
1621607100000|2021-05-21 14:25:00|417.57|415.17|418.87|416.47|419.05|416.65|416.46|414.06|0
1621607400000|2021-05-21 14:30:00|419.05|416.65|415.9|413.5|419.05|416.65|415.16|412.76|0
1621607700000|2021-05-21 14:35:00|415.71|413.31|419.61|417.21|421.09|418.69|414.97|412.57|0
1621608000000|2021-05-21 14:40:00|419.98|417.58|420.63|418.23|421.09|418.69|419.14|416.74|0
1621608300000|2021-05-21 14:45:00|420.91|418.51|420.26|417.86|422.21|419.81|420.26|417.86|0
1621608600000|2021-05-21 14:50:00|420.16|417.76|420.53|418.13|420.9|418.5|418.86|416.46|0
1621608900000|2021-05-21 14:55:00|419.97|417.57|417|414.6|420.16|417.76|416.82|414.42|0
1621609200000|2021-05-21 15:00:00|416.82|414.42|418.67|416.27|418.86|416.46|416.08|413.68|0
1621609500000|2021-05-21 15:05:00|418.02|415.62|416.81|414.41|418.11|415.71|415.7|413.3|0
1621609800000|2021-05-21 15:10:00|417|414.6|417|414.6|417.74|415.34|415.52|413.12|0
1621610100000|2021-05-21 15:15:00|417.18|414.78|416.63|414.23|417.55|415.15|416.44|414.04|0
1621610400000|2021-05-21 15:20:00|416.44|414.04|417.18|414.78|417.18|414.78|415.89|413.49|0
1621610700000|2021-05-21 15:25:00|417.09|414.69|422.66|420.26|422.84|420.44|416.33|413.93|0
1621611000000|2021-05-21 15:30:00|422.47|420.07|419.77|417.37|422.84|420.44|419.03|416.63|0
1621611300000|2021-05-21 15:35:00|419.67|417.27|420.79|418.39|421.91|419.51|419.49|417.09|0
1621611600000|2021-05-21 15:40:00|420.98|418.58|420.6|418.2|421.35|418.95|419.11|416.71|0
1621611900000|2021-05-21 15:45:00|420.41|418.01|421.72|419.32|421.91|419.51|419.48|417.08|0
1621612200000|2021-05-21 15:50:00|421.35|418.95|423.59|421.19|423.96|421.56|420.04|417.64|0
1621612500000|2021-05-21 15:55:00|423.31|420.91|424.99|422.59|425.64|423.24|423.31|420.91|0
1621612800000|2021-05-21 16:00:00|424.89|422.49|423.4|421|425.83|423.43|423.21|420.81|0
1621613100000|2021-05-21 16:05:00|423.21|420.81|431.1|428.7|431.1|428.7|423.02|420.62|0
1621613400000|2021-05-21 16:10:00|430.91|428.51|428.46|426.06|431.1|428.7|427.52|425.12|0
1621613700000|2021-05-21 16:15:00|428.65|426.25|429.02|426.62|429.96|427.56|427.89|425.49|0
1621614000000|2021-05-21 16:20:00|429.21|426.81|429.4|427|429.77|427.37|428.08|425.68|0
1621614300000|2021-05-21 16:25:00|429.58|427.18|428.45|426.05|430.53|428.13|427.99|425.59|0
1621614600000|2021-05-21 16:30:00|428.64|426.24|428.64|426.24|428.83|426.43|427.14|424.74|0
1621614900000|2021-05-21 16:35:00|428.45|426.05|428.64|426.24|429.77|427.37|428.08|425.68|0
1621615200000|2021-05-21 16:40:00|428.45|426.05|427.51|425.11|428.83|426.43|427.13|424.73|0
1621615500000|2021-05-21 16:45:00|427.7|425.3|430.14|427.74|431.09|428.69|427.51|425.11|0
1621615800000|2021-05-21 16:50:00|430.33|427.93|433.92|431.52|433.92|431.52|429.95|427.55|0
1621616100000|2021-05-21 16:55:00|434.3|431.9|432.97|430.57|436.29|433.89|432.6|430.2|0
1621616400000|2021-05-21 17:00:00|433.16|430.76|431.65|429.25|433.54|431.14|431.65|429.25|0
1621616700000|2021-05-21 17:05:00|431.84|429.44|431.84|429.44|432.22|429.82|430.33|427.93|0
1621617000000|2021-05-21 17:10:00|432.03|429.63|432.78|430.38|432.97|430.57|430.7|428.3|0
1621617300000|2021-05-21 17:15:00|432.97|430.57|432.5|430.1|433.16|430.76|431.46|429.06|0
1621617600000|2021-05-21 17:20:00|432.59|430.19|430.85|428.45|434.04|431.64|429.34|426.94|0
1621617900000|2021-05-21 17:25:00|431.04|428.64|429.15|426.75|431.04|428.64|428.59|426.19|0
1621618200000|2021-05-21 17:30:00|428.96|426.56|425.8|423.4|429.15|426.75|425.77|423.37|0
1621618500000|2021-05-21 17:35:00|425.61|423.21|425.42|423.02|426.73|424.33|425.23|422.83|0
1621618800000|2021-05-21 17:40:00|425.52|423.12|426.73|424.33|427.48|425.08|425.42|423.02|0
1621619100000|2021-05-21 17:45:00|426.54|424.14|426.92|424.52|427.86|425.46|426.54|424.14|0
1621619400000|2021-05-21 17:50:00|426.73|424.33|426.92|424.52|427.67|425.27|426.35|423.95|0
1621619700000|2021-05-21 17:55:00|427.01|424.61|426.92|424.52|427.67|425.27|426.54|424.14|0
1621620000000|2021-05-21 18:00:00|426.73|424.33|426.91|424.51|428.04|425.64|426.16|423.76|0
1621620300000|2021-05-21 18:05:00|426.73|424.33|424.48|422.08|426.91|424.51|423.92|421.52|0
1621620600000|2021-05-21 18:10:00|424.85|422.45|424.1|421.7|425.23|422.83|423.54|421.14|0
1621620900000|2021-05-21 18:15:00|424.29|421.89|425.41|423.01|425.6|423.2|424.1|421.7|0
1621621200000|2021-05-21 18:20:00|425.6|423.2|426.35|423.95|426.91|424.51|425.6|423.2|0
1621621500000|2021-05-21 18:25:00|426.44|424.04|428.79|426.39|429.54|427.14|425.97|423.57|0
1621621800000|2021-05-21 18:30:00|428.97|426.57|428.41|426.01|428.97|426.57|427.09|424.69|0
1621622100000|2021-05-21 18:35:00|428.6|426.2|431.04|428.64|432.18|429.78|427.84|425.44|0
1621622400000|2021-05-21 18:40:00|430.86|428.46|430.29|427.89|431.04|428.64|429.91|427.51|0
1621622700000|2021-05-21 18:45:00|430.1|427.7|428.78|426.38|430.1|427.7|427.84|425.44|0
1621623000000|2021-05-21 18:50:00|428.59|426.19|425.72|423.32|428.78|426.38|425.34|422.94|0
1621623300000|2021-05-21 18:55:00|425.53|423.13|425.72|423.32|426.47|424.07|425.15|422.75|0
1621623600000|2021-05-21 19:00:00|425.91|423.51|427.41|425.01|428.73|426.33|425.72|423.32|0
1621623900000|2021-05-21 19:05:00|427.22|424.82|427.22|424.82|427.98|425.58|426.09|423.69|0
1621624200000|2021-05-21 19:10:00|427.79|425.39|425.15|422.75|427.79|425.39|424.02|421.62|0
1621624500000|2021-05-21 19:15:00|424.96|422.56|423.71|421.31|425.34|422.94|422.71|420.31|0
1621624800000|2021-05-21 19:20:00|423.52|421.12|422.02|419.62|424.09|421.69|421.46|419.06|0
1621625100000|2021-05-21 19:25:00|422.21|419.81|423.33|420.93|423.9|421.5|422.21|419.81|0
1621625400000|2021-05-21 19:30:00|423.52|421.12|426.72|424.32|427.48|425.08|423.33|420.93|0
1621625700000|2021-05-21 19:35:00|426.53|424.13|426.91|424.51|426.91|424.51|424.65|422.25|0
1621626000000|2021-05-21 19:40:00|427.1|424.7|429.25|426.85|429.25|426.85|426.04|423.64|0
1621626300000|2021-05-21 19:45:00|429.63|427.23|427.17|424.77|431.34|428.94|427.17|424.77|0
1621626600000|2021-05-21 19:50:00|428.49|426.09|429.16|426.76|429.25|426.85|425.47|423.07|0
1621626900000|2021-05-21 19:55:00|428.68|426.28|431.34|428.94|432.29|429.89|427.73|425.33|0
1621627200000|2021-05-21 20:00:00|430.01|427.61|427.92|425.52|430.01|427.61|427.17|424.77|0
1621627500000|2021-05-21 20:05:00|427.73|425.33|427.73|425.33|428.49|426.09|427.16|424.76|0
1621627800000|2021-05-21 20:10:00|427.16|424.76|427.26|424.86|428.11|425.71|426.97|424.57|0
1621839900000|2021-05-24 07:05:00|420.05|417.65|421.17|418.77|421.17|418.77|419.76|417.36|0
1621840200000|2021-05-24 07:10:00|420.89|418.49|420.51|418.11|421.26|418.86|420.32|417.92|0
1621840500000|2021-05-24 07:15:00|420.7|418.3|417.89|415.49|420.7|418.3|417.33|414.93|0
1621840800000|2021-05-24 07:20:00|417.7|415.3|419.01|416.61|419.57|417.17|417.7|415.3|0
1621841100000|2021-05-24 07:25:00|419.2|416.8|417.14|414.74|419.2|416.8|417.14|414.74|0
1621841400000|2021-05-24 07:30:00|416.95|414.55|415.46|413.06|417.51|415.11|414.9|412.5|0
1621841700000|2021-05-24 07:35:00|415.65|413.25|415.29|412.89|416.39|413.99|413.85|411.45|0
1621842000000|2021-05-24 07:40:00|415.19|412.79|414.82|412.42|415.38|412.98|414.26|411.86|0
1621842300000|2021-05-24 07:45:00|414.63|412.23|415|412.6|415.47|413.07|414.44|412.04|0
1621842600000|2021-05-24 07:50:00|415.19|412.79|415.1|412.7|415.66|413.26|414.82|412.42|0
1621842900000|2021-05-24 07:55:00|415|412.6|414.63|412.23|415.19|412.79|414.25|411.85|0
1621843200000|2021-05-24 08:00:00|414.81|412.41|415.75|413.35|416.12|413.72|414.63|412.23|0
1621843500000|2021-05-24 08:05:00|415.84|413.44|414.81|412.41|416.31|413.91|414.81|412.41|0
1621843800000|2021-05-24 08:10:00|415|412.6|415.74|413.34|416.03|413.63|414.81|412.41|0
1621844100000|2021-05-24 08:15:00|415.93|413.53|416.4|414|416.87|414.47|415.93|413.53|0
1621844400000|2021-05-24 08:20:00|416.3|413.9|416.59|414.19|416.96|414.56|416.3|413.9|0
1621844700000|2021-05-24 08:25:00|416.68|414.28|416.49|414.09|417.05|414.65|416.4|414|0
1621845000000|2021-05-24 08:30:00|416.68|414.28|417.61|415.21|417.8|415.4|416.68|414.28|0
1621845300000|2021-05-24 08:35:00|417.8|415.4|418.92|416.52|419.86|417.46|417.8|415.4|0
1621845600000|2021-05-24 08:40:00|418.73|416.33|417.61|415.21|418.73|416.33|417.33|414.93|0
1621845900000|2021-05-24 08:45:00|417.8|415.4|417.61|415.21|418.08|415.68|417.05|414.65|0
1621846200000|2021-05-24 08:50:00|417.52|415.12|417.79|415.39|417.98|415.58|417.42|415.02|0
1621846500000|2021-05-24 08:55:00|417.61|415.21|418.54|416.14|418.54|416.14|417.42|415.02|0
1621846800000|2021-05-24 09:00:00|418.35|415.95|418.83|416.43|418.92|416.52|418.35|415.95|0
1621847100000|2021-05-24 09:05:00|418.73|416.33|416.2|413.8|419.2|416.8|416.1|413.7|0
1621847400000|2021-05-24 09:10:00|416.1|413.7|415.73|413.33|416.29|413.89|414.98|412.58|0
1621847700000|2021-05-24 09:15:00|415.54|413.14|416.29|413.89|416.29|413.89|414.79|412.39|0
1621848000000|2021-05-24 09:20:00|416.48|414.08|415.45|413.05|416.48|414.08|414.98|412.58|0
1621848300000|2021-05-24 09:25:00|415.35|412.95|415.91|413.51|416.2|413.8|415.17|412.77|0
1621848600000|2021-05-24 09:30:00|415.73|413.33|416.29|413.89|416.66|414.26|415.64|413.24|0
1621848900000|2021-05-24 09:35:00|416.47|414.07|416.66|414.26|416.66|414.26|416.28|413.88|0
1621849200000|2021-05-24 09:40:00|416.57|414.17|417.03|414.63|417.03|414.63|416.28|413.88|0
1621849500000|2021-05-24 09:45:00|416.47|414.07|416.38|413.98|416.84|414.44|416.28|413.88|0
1621849800000|2021-05-24 09:50:00|416.28|413.88|414.79|412.39|416.47|414.07|414.79|412.39|0
1621850100000|2021-05-24 09:55:00|414.6|412.2|414.04|411.64|414.6|412.2|414.04|411.64|0
1621850400000|2021-05-24 10:00:00|413.85|411.45|414.22|411.82|414.51|412.11|413.85|411.45|0
1621850700000|2021-05-24 10:05:00|414.41|412.01|414.78|412.38|414.88|412.48|414.41|412.01|0
1621851000000|2021-05-24 10:10:00|414.59|412.19|414.59|412.19|414.97|412.57|414.03|411.63|0
1621851300000|2021-05-24 10:15:00|414.41|412.01|414.59|412.19|414.78|412.38|414.22|411.82|0
1621851600000|2021-05-24 10:20:00|414.78|412.38|414.4|412|414.78|412.38|414.22|411.82|0
1621851900000|2021-05-24 10:25:00|414.59|412.19|414.59|412.19|414.78|412.38|414.4|412|0
1621852200000|2021-05-24 10:30:00|414.78|412.38|414.78|412.38|415.34|412.94|414.59|412.19|0
1621852500000|2021-05-24 10:35:00|414.96|412.56|415.33|412.93|415.33|412.93|414.78|412.38|0
1621852800000|2021-05-24 10:40:00|415.24|412.84|415.33|412.93|415.52|413.12|414.77|412.37|0
1621853100000|2021-05-24 10:45:00|415.52|413.12|415.33|412.93|416.08|413.68|415.33|412.93|0
1621853400000|2021-05-24 10:50:00|415.52|413.12|415.7|413.3|416.08|413.68|415.33|412.93|0
1621853700000|2021-05-24 10:55:00|415.52|413.12|415.33|412.93|415.7|413.3|414.96|412.56|0
1621854000000|2021-05-24 11:00:00|415.52|413.12|415.33|412.93|415.8|413.4|414.77|412.37|0
1621854300000|2021-05-24 11:05:00|415.51|413.11|416.36|413.96|416.45|414.05|415.24|412.84|0
1621854600000|2021-05-24 11:10:00|416.26|413.86|416.07|413.67|416.45|414.05|415.7|413.3|0
1621854900000|2021-05-24 11:15:00|415.89|413.49|416.45|414.05|416.45|414.05|415.89|413.49|0
1621855200000|2021-05-24 11:20:00|416.36|413.96|416.63|414.23|417.01|414.61|416.26|413.86|0
1621855500000|2021-05-24 11:25:00|416.54|414.14|416.82|414.42|416.92|414.52|416.26|413.86|0
1621855800000|2021-05-24 11:30:00|416.63|414.23|416.63|414.23|417.75|415.35|416.63|414.23|0
1621856100000|2021-05-24 11:35:00|416.82|414.42|416.63|414.23|417.38|414.98|416.63|414.23|0
1621856400000|2021-05-24 11:40:00|416.54|414.14|417|414.6|417.19|414.79|416.54|414.14|0
1621856700000|2021-05-24 11:45:00|417.1|414.7|416.06|413.66|417.19|414.79|415.88|413.48|0
1621857000000|2021-05-24 11:50:00|415.97|413.57|415.88|413.48|416.25|413.85|415.32|412.92|0
1621857300000|2021-05-24 11:55:00|415.69|413.29|415.69|413.29|416.25|413.85|415.69|413.29|0
1621857600000|2021-05-24 12:00:00|415.88|413.48|414.75|412.35|416.06|413.66|414.75|412.35|0
1621857900000|2021-05-24 12:05:00|414.57|412.17|414.38|411.98|414.94|412.54|414.19|411.79|0
1621858200000|2021-05-24 12:10:00|414.19|411.79|414.75|412.35|414.94|412.54|414.19|411.79|0
1621858500000|2021-05-24 12:15:00|414.94|412.54|414.94|412.54|415.5|413.1|414.75|412.35|0
1621858800000|2021-05-24 12:20:00|415.12|412.72|414.75|412.35|415.5|413.1|414.75|412.35|0
1621859100000|2021-05-24 12:25:00|414.93|412.53|414.75|412.35|415.12|412.72|414.56|412.16|0
1621859400000|2021-05-24 12:30:00|414.56|412.16|413.07|410.67|414.75|412.35|412.88|410.48|0
1621859700000|2021-05-24 12:35:00|412.88|410.48|412.88|410.48|413.25|410.85|412.88|410.48|0
1621860000000|2021-05-24 12:40:00|412.69|410.29|412.69|410.29|412.88|410.48|412.13|409.73|0
1621860300000|2021-05-24 12:45:00|412.88|410.48|413.06|410.66|413.44|411.04|412.51|410.11|0
1621860600000|2021-05-24 12:50:00|413.25|410.85|412.69|410.29|413.25|410.85|412.5|410.1|0
1621860900000|2021-05-24 12:55:00|412.88|410.48|412.87|410.47|413.06|410.66|412.5|410.1|0
1621861200000|2021-05-24 13:00:00|413.06|410.66|412.13|409.73|413.06|410.66|411.2|408.8|0
1621861500000|2021-05-24 13:05:00|412.31|409.91|412.13|409.73|412.31|409.91|411.57|409.17|0
1621861800000|2021-05-24 13:10:00|412.22|409.82|412.13|409.73|412.5|410.1|412.04|409.64|0
1621862100000|2021-05-24 13:15:00|412.31|409.91|412.87|410.47|412.87|410.47|411.38|408.98|0
1621862400000|2021-05-24 13:20:00|412.68|410.28|411.94|409.54|413.06|410.66|411.94|409.54|0
1621862700000|2021-05-24 13:25:00|412.12|409.72|411.75|409.35|413.24|410.84|411.75|409.35|0
1621863000000|2021-05-24 13:30:00|411.38|408.98|410.63|408.23|413.8|411.4|408.78|406.38|0
1621863300000|2021-05-24 13:35:00|410.45|408.05|410.07|407.67|411|408.6|408.41|406.01|0
1621863600000|2021-05-24 13:40:00|409.15|406.75|408.59|406.19|409.89|407.49|407.85|405.45|0
1621863900000|2021-05-24 13:45:00|408.22|405.82|406.09|403.69|408.22|405.82|404.6|402.2|0
1621864200000|2021-05-24 13:50:00|405.9|403.5|404.78|402.38|407.2|404.8|404.59|402.19|0
1621864500000|2021-05-24 13:55:00|404.59|402.19|403.29|400.89|404.78|402.38|403.29|400.89|0
1621864800000|2021-05-24 14:00:00|402.55|400.15|401.43|399.03|402.55|400.15|400.51|398.11|0
1621865100000|2021-05-24 14:05:00|401.35|398.95|401.25|398.85|402.18|399.78|401.06|398.66|0
1621865400000|2021-05-24 14:10:00|401.06|398.66|399.77|397.37|402.17|399.77|399.77|397.37|0
1621865700000|2021-05-24 14:15:00|399.58|397.18|397.18|394.78|399.58|397.18|397.18|394.78|0
1621866000000|2021-05-24 14:20:00|396.99|394.59|396.07|393.67|396.99|394.59|394.6|392.2|0
1621866300000|2021-05-24 14:25:00|395.89|393.49|396.62|394.22|397.18|394.78|395.52|393.12|0
1621866600000|2021-05-24 14:30:00|396.44|394.04|395.15|392.75|396.62|394.22|394.97|392.57|0
1621866900000|2021-05-24 14:35:00|395.33|392.93|393.86|391.46|395.52|393.12|393.86|391.46|0
1621867200000|2021-05-24 14:40:00|393.78|391.38|394.6|392.2|394.78|392.38|392.95|390.55|0
1621867500000|2021-05-24 14:45:00|394.41|392.01|395.15|392.75|395.7|393.3|394.41|392.01|0
1621867800000|2021-05-24 14:50:00|395.06|392.66|393.86|391.46|395.06|392.66|393.49|391.09|0
1621868100000|2021-05-24 14:55:00|393.68|391.28|394.41|392.01|394.78|392.38|393.49|391.09|0
1621868400000|2021-05-24 15:00:00|394.59|392.19|395.33|392.93|395.33|392.93|393.86|391.46|0
1621868700000|2021-05-24 15:05:00|395.14|392.74|394.96|392.56|395.79|393.39|394.77|392.37|0
1621869000000|2021-05-24 15:10:00|395.14|392.74|395.32|392.92|395.51|393.11|394.59|392.19|0
1621869300000|2021-05-24 15:15:00|395.14|392.74|393.71|391.31|395.14|392.74|392.35|389.95|0
1621869600000|2021-05-24 15:20:00|393.9|391.5|394.26|391.86|394.63|392.23|393.9|391.5|0
1621869900000|2021-05-24 15:25:00|394.08|391.68|392.98|390.58|394.08|391.68|392.61|390.21|0
1621870200000|2021-05-24 15:30:00|392.79|390.39|392.61|390.21|393.16|390.76|392.24|389.84|0
1621870500000|2021-05-24 15:35:00|392.43|390.03|393.44|391.04|394.08|391.68|392.43|390.03|0
1621870800000|2021-05-24 15:40:00|393.34|390.94|392.79|390.39|393.89|391.49|392.06|389.66|0
1621871100000|2021-05-24 15:45:00|392.61|390.21|393.52|391.12|393.52|391.12|392.42|390.02|0
1621871400000|2021-05-24 15:50:00|393.34|390.94|394.44|392.04|394.62|392.22|393.34|390.94|0
1621871700000|2021-05-24 15:55:00|394.62|392.22|395.17|392.77|395.17|392.77|394.25|391.85|0
1621872000000|2021-05-24 16:00:00|394.99|392.59|394.07|391.67|395.17|392.77|393.52|391.12|0
1621872300000|2021-05-24 16:05:00|393.98|391.58|395.35|392.95|395.35|392.95|393.7|391.3|0
1621872600000|2021-05-24 16:10:00|395.54|393.14|395.72|393.32|396.46|394.06|395.17|392.77|0
1621872900000|2021-05-24 16:15:00|395.54|393.14|395.53|393.13|395.72|393.32|394.98|392.58|0
1621873200000|2021-05-24 16:20:00|395.35|392.95|396.08|393.68|396.09|393.69|394.8|392.4|0
1621873500000|2021-05-24 16:25:00|395.9|393.5|397.19|394.79|397.37|394.97|395.9|393.5|0
1621873800000|2021-05-24 16:30:00|397|394.6|395.53|393.13|397|394.6|395.53|393.13|0
1621874100000|2021-05-24 16:35:00|395.71|393.31|394.98|392.58|395.71|393.31|394.43|392.03|0
1621874400000|2021-05-24 16:40:00|395.16|392.76|395.34|392.94|395.9|393.5|394.52|392.12|0
1621874700000|2021-05-24 16:45:00|395.16|392.76|394.42|392.02|395.71|393.31|394.24|391.84|0
1621875000000|2021-05-24 16:50:00|394.61|392.21|395.16|392.76|395.81|393.41|394.24|391.84|0
1621875300000|2021-05-24 16:55:00|395.34|392.94|394.79|392.39|395.71|393.31|394.42|392.02|0
1621875600000|2021-05-24 17:00:00|394.61|392.21|393.5|391.1|394.97|392.57|393.5|391.1|0
1621875900000|2021-05-24 17:05:00|393.69|391.29|395.34|392.94|395.71|393.31|393.5|391.1|0
1621876200000|2021-05-24 17:10:00|395.25|392.85|394.23|391.83|395.34|392.94|394.05|391.65|0
1621876500000|2021-05-24 17:15:00|394.15|391.75|393.5|391.1|394.6|392.2|393.32|390.92|0
1621876800000|2021-05-24 17:20:00|393.41|391.01|393.13|390.73|393.87|391.47|392.95|390.55|0
1621877100000|2021-05-24 17:25:00|393.32|390.92|392.22|389.82|393.59|391.19|392.22|389.82|0
1621877400000|2021-05-24 17:30:00|392.03|389.63|390.75|388.35|392.4|390|390.75|388.35|0
1621877700000|2021-05-24 17:35:00|390.93|388.53|391.48|389.08|392.03|389.63|390.93|388.53|0
1621878000000|2021-05-24 17:40:00|391.66|389.26|390.93|388.53|391.85|389.45|390.93|388.53|0
1621878300000|2021-05-24 17:45:00|391.11|388.71|390.75|388.35|391.48|389.08|390.75|388.35|0
1621878600000|2021-05-24 17:50:00|390.93|388.53|391.66|389.26|391.84|389.44|390.75|388.35|0
1621878900000|2021-05-24 17:55:00|391.76|389.36|391.29|388.89|392.03|389.63|391.11|388.71|0
1621879200000|2021-05-24 18:00:00|391.11|388.71|390.74|388.34|391.29|388.89|390.38|387.98|0
1621879500000|2021-05-24 18:05:00|390.66|388.26|390.56|388.16|390.93|388.53|390.19|387.79|0
1621879800000|2021-05-24 18:10:00|390.38|387.98|389.65|387.25|390.74|388.34|389.28|386.88|0
1621880100000|2021-05-24 18:15:00|389.46|387.06|388.73|386.33|389.65|387.25|388.55|386.15|0
1621880400000|2021-05-24 18:20:00|388.55|386.15|388.55|386.15|388.92|386.52|388.37|385.97|0
1621880700000|2021-05-24 18:25:00|388.37|385.97|389.1|386.7|389.1|386.7|388.19|385.79|0
1621881000000|2021-05-24 18:30:00|388.91|386.51|388|385.6|388.91|386.51|387.82|385.42|0
1621881300000|2021-05-24 18:35:00|387.91|385.51|388|385.6|388.37|385.97|387.82|385.42|0
1621881600000|2021-05-24 18:40:00|387.91|385.51|387.45|385.05|388|385.6|387.45|385.05|0
1621881900000|2021-05-24 18:45:00|387.27|384.87|387.82|385.42|388|385.6|387.27|384.87|0
1621882200000|2021-05-24 18:50:00|387.73|385.33|389.37|386.97|389.37|386.97|387.73|385.33|0
1621882500000|2021-05-24 18:55:00|389.27|386.87|389.09|386.69|389.27|386.87|388|385.6|0
1621882800000|2021-05-24 19:00:00|389.27|386.87|388.72|386.32|389.45|387.05|388.36|385.96|0
1621883100000|2021-05-24 19:05:00|388.82|386.42|387.13|384.73|389.09|386.69|386.95|384.55|0
1621883400000|2021-05-24 19:10:00|387.31|384.91|388.04|385.64|388.59|386.19|386.4|384|0
1621883700000|2021-05-24 19:15:00|388.22|385.82|389.14|386.74|389.32|386.92|387.86|385.46|0
1621884000000|2021-05-24 19:20:00|389.32|386.92|388.77|386.37|389.32|386.92|388.59|386.19|0
1621884300000|2021-05-24 19:25:00|388.95|386.55|388.77|386.37|389.32|386.92|388.22|385.82|0
1621884600000|2021-05-24 19:30:00|389.14|386.74|389.68|387.28|390.23|387.83|388.59|386.19|0
1621884900000|2021-05-24 19:35:00|389.5|387.1|389.5|387.1|390.05|387.65|389.13|386.73|0
1621885200000|2021-05-24 19:40:00|389.59|387.19|390.6|388.2|390.6|388.2|388.86|386.46|0
1621885500000|2021-05-24 19:45:00|390.96|388.56|390.41|388.01|391.15|388.75|389.86|387.46|0
1621885800000|2021-05-24 19:50:00|390.6|388.2|392.06|389.66|392.25|389.85|390.6|388.2|0
1621886100000|2021-05-24 19:55:00|391.88|389.48|395|392.6|396.11|393.71|391.88|389.48|0
1621886400000|2021-05-24 20:00:00|395.19|392.79|394.36|391.96|395.19|392.79|393.71|391.31|0
1621886700000|2021-05-24 20:05:00|394.63|392.23|392.24|389.84|394.63|392.23|392.24|389.84|0
1621887000000|2021-05-24 20:10:00|392.43|390.03|392.39|389.99|392.52|390.12|392.24|389.84|0
1621887300000|2021-05-24 20:15:00|392.6|389.8|392.55|389.75|392.73|389.93|392.55|389.75|0
1621887600000|2021-05-24 20:20:00|392.6|389.8|392.65|389.85|392.68|389.88|392.55|389.75|0
1621887900000|2021-05-24 20:25:00|392.68|389.88|392.6|389.8|392.73|389.93|392.55|389.75|0
1621888200000|2021-05-24 20:30:00|392.35|389.55|392.53|389.73|392.72|389.92|391.98|389.18|0
1621888500000|2021-05-24 20:35:00|392.35|389.55|391.43|388.63|392.53|389.73|391.25|388.45|0
1621888800000|2021-05-24 20:40:00|391.61|388.81|391.43|388.63|391.61|388.81|391.24|388.44|0
1621889100000|2021-05-24 20:45:00|391.24|388.44|391.61|388.81|391.61|388.81|391.24|388.44|0
1621889400000|2021-05-24 20:50:00|391.43|388.63|391.42|388.62|391.61|388.81|391.24|388.44|0
1621889700000|2021-05-24 20:55:00|391.61|388.81|391.61|388.81|391.61|388.81|391.42|388.62|0
1621890000000|2021-05-24 21:00:00|391.67|388.87|391.72|388.92|391.75|388.95|391.67|388.87|0
1621890300000|2021-05-24 21:05:00|391.8|389|391.77|388.97|392.1|389.3|391.77|388.97|0
1621890600000|2021-05-24 21:10:00|391.8|389|391.85|389.05|391.88|389.08|391.8|389|0
1621890900000|2021-05-24 21:15:00|391.72|388.92|392.06|389.26|392.09|389.29|391.72|388.92|0
1621891200000|2021-05-24 21:20:00|392.14|389.34|392.2|389.4|392.2|389.4|392.14|389.34|0
1621891500000|2021-05-24 21:25:00|392.17|389.37|392.16|389.36|392.17|389.37|392.14|389.34|0
1621891800000|2021-05-24 21:30:00|392.09|389.29|392.14|389.34|392.14|389.34|392.09|389.29|0
1621892100000|2021-05-24 21:35:00|392.22|389.42|392.19|389.39|392.35|389.55|392.12|389.32|0
1621892400000|2021-05-24 21:40:00|392.09|389.29|391.63|388.83|392.09|389.29|391.6|388.8|0
1621892700000|2021-05-24 21:45:00|391.9|389.1|391.84|389.04|391.9|389.1|391.63|388.83|0
1621893000000|2021-05-24 21:50:00|391.87|389.07|392.06|389.26|392.06|389.26|391.87|389.07|0
1621893300000|2021-05-24 21:55:00|392.14|389.34|391.6|388.8|392.16|389.36|391.6|388.8|0
1621893600000|2021-05-24 22:00:00|392.14|389.34|391.86|389.06|392.33|389.53|391.31|388.51|0
1621893900000|2021-05-24 22:05:00|392.05|389.25|392.23|389.43|392.41|389.61|391.13|388.33|0
1621894200000|2021-05-24 22:10:00|392.04|389.24|392.59|389.79|392.96|390.16|391.86|389.06|0
1621894500000|2021-05-24 22:15:00|392.41|389.61|391.86|389.06|392.41|389.61|391.86|389.06|0
1621894800000|2021-05-24 22:20:00|391.67|388.87|390.67|387.87|391.95|389.15|390.67|387.87|0
1621895100000|2021-05-24 22:25:00|390.57|387.77|390.57|387.77|390.76|387.96|390.3|387.5|0
1621895400000|2021-05-24 22:30:00|390.48|387.68|390.39|387.59|390.75|387.95|390.2|387.4|0
1621895700000|2021-05-24 22:35:00|390.48|387.68|389.1|386.3|390.57|387.77|389.1|386.3|0
1621896000000|2021-05-24 22:40:00|389.29|386.49|389.47|386.67|389.65|386.85|389.29|386.49|0
1621896300000|2021-05-24 22:45:00|389.38|386.58|389.65|386.85|390.02|387.22|389.29|386.49|0
1621896600000|2021-05-24 22:50:00|389.47|386.67|390.02|387.22|390.02|387.22|389.2|386.4|0
1621896900000|2021-05-24 22:55:00|389.83|387.03|389.1|386.3|389.83|387.03|388.92|386.12|0
1621897200000|2021-05-24 23:00:00|388.92|386.12|389.1|386.3|389.28|386.48|388.73|385.93|0
1621897500000|2021-05-24 23:05:00|389.28|386.48|389.1|386.3|389.28|386.48|388.91|386.11|0
1621897800000|2021-05-24 23:10:00|389.28|386.48|390.19|387.39|390.19|387.39|389.1|386.3|0
1621898100000|2021-05-24 23:15:00|390.38|387.58|389.83|387.03|390.38|387.58|389.09|386.29|0
1621898400000|2021-05-24 23:20:00|389.74|386.94|390.01|387.21|390.19|387.39|389.74|386.94|0
1621898700000|2021-05-24 23:25:00|390.19|387.39|390.19|387.39|390.19|387.39|390.01|387.21|0
1621899000000|2021-05-24 23:30:00|390.01|387.21|390.56|387.76|390.56|387.76|389.64|386.84|0
1621899300000|2021-05-24 23:35:00|390.37|387.57|390.19|387.39|390.37|387.57|390|387.2|0
1621899600000|2021-05-24 23:40:00|390.37|387.57|390.46|387.66|390.74|387.94|390.19|387.39|0
1621899900000|2021-05-24 23:45:00|390.37|387.57|390.37|387.57|390.55|387.75|389.82|387.02|0
1621900200000|2021-05-24 23:50:00|390.55|387.75|388.54|385.74|390.55|387.75|388.54|385.74|0
1621900500000|2021-05-24 23:55:00|388.72|385.92|390|387.2|390.18|387.38|388.72|385.92|0
1621900800000|2021-05-25 00:00:00|390.18|387.38|392.38|389.58|392.93|390.13|390.18|387.38|0
1621901100000|2021-05-25 00:05:00|392.29|389.49|392.38|389.58|393.3|390.5|391.38|388.58|0
1621901400000|2021-05-25 00:10:00|392.57|389.77|392.75|389.95|393.12|390.32|392.38|389.58|0
1621901700000|2021-05-25 00:15:00|392.93|390.13|392.2|389.4|393.12|390.32|392.01|389.21|0
1621902000000|2021-05-25 00:20:00|392.01|389.21|392.38|389.58|392.56|389.76|391.46|388.66|0
1621902300000|2021-05-25 00:25:00|392.47|389.67|393.3|390.5|394.03|391.23|392.19|389.39|0
1621902600000|2021-05-25 00:30:00|393.11|390.31|393.85|391.05|393.85|391.05|392.56|389.76|0
1621902900000|2021-05-25 00:35:00|393.76|390.96|392.37|389.57|393.76|390.96|392.37|389.57|0
1621903200000|2021-05-25 00:40:00|392.19|389.39|390.54|387.74|392.19|389.39|390.36|387.56|0
1621903500000|2021-05-25 00:45:00|390.35|387.55|391.09|388.29|391.27|388.47|389.26|386.46|0
1621903800000|2021-05-25 00:50:00|390.9|388.1|390.54|387.74|391.27|388.47|389.99|387.19|0
1621904100000|2021-05-25 00:55:00|390.72|387.92|389.98|387.18|391.09|388.29|389.98|387.18|0
1621904400000|2021-05-25 01:00:00|389.8|387|389.07|386.27|390.35|387.55|388.7|385.9|0
1621904700000|2021-05-25 01:05:00|388.89|386.09|389.25|386.45|389.89|387.09|388.52|385.72|0
1621905000000|2021-05-25 01:10:00|389.07|386.27|387.79|384.99|389.43|386.63|387.6|384.8|0
1621905300000|2021-05-25 01:15:00|387.6|384.8|389.8|387|389.8|387|387.42|384.62|0
1621905600000|2021-05-25 01:20:00|389.98|387.18|391.17|388.37|392.18|389.38|389.98|387.18|0
1621905900000|2021-05-25 01:25:00|391.26|388.46|391.63|388.83|391.81|389.01|390.34|387.54|0
1621906200000|2021-05-25 01:30:00|391.81|389.01|391.26|388.46|392.36|389.56|390.89|388.09|0
1621906500000|2021-05-25 01:35:00|391.44|388.64|391.07|388.27|391.81|389.01|390.71|387.91|0
1621906800000|2021-05-25 01:40:00|391.26|388.46|391.07|388.27|391.72|388.92|390.52|387.72|0
1621907100000|2021-05-25 01:45:00|390.98|388.18|390.16|387.36|391.81|389.01|390.16|387.36|0
1621907400000|2021-05-25 01:50:00|390.34|387.54|390.34|387.54|390.34|387.54|389.79|386.99|0
1621907700000|2021-05-25 01:55:00|390.15|387.35|390.7|387.9|390.8|388|389.79|386.99|0
1621908000000|2021-05-25 02:00:00|390.43|387.63|389.6|386.8|390.43|387.63|389.6|386.8|0
1621908300000|2021-05-25 02:05:00|389.7|386.9|389.97|387.17|390.33|387.53|389.42|386.62|0
1621908600000|2021-05-25 02:10:00|390.15|387.35|389.97|387.17|390.15|387.35|389.78|386.98|0
1621908900000|2021-05-25 02:15:00|390.15|387.35|390.33|387.53|391.43|388.63|390.15|387.35|0
1621909200000|2021-05-25 02:20:00|390.51|387.71|390.7|387.9|391.16|388.36|389.96|387.16|0
1621909500000|2021-05-25 02:25:00|390.51|387.71|390.51|387.71|390.88|388.08|390.33|387.53|0
1621909800000|2021-05-25 02:30:00|390.33|387.53|390.69|387.89|391.24|388.44|390.33|387.53|0
1621910100000|2021-05-25 02:35:00|390.88|388.08|390.51|387.71|391.06|388.26|390.33|387.53|0
1621910400000|2021-05-25 02:40:00|390.33|387.53|390.14|387.34|390.51|387.71|389.96|387.16|0
1621910700000|2021-05-25 02:45:00|390.05|387.25|390.14|387.34|390.32|387.52|389.69|386.89|0
1621911000000|2021-05-25 02:50:00|389.96|387.16|389.77|386.97|390.14|387.34|389.41|386.61|0
1621911300000|2021-05-25 02:55:00|389.59|386.79|389.4|386.6|389.59|386.79|389.22|386.42|0
1621911600000|2021-05-25 03:00:00|389.22|386.42|389.4|386.6|389.77|386.97|389.04|386.24|0
1621911900000|2021-05-25 03:05:00|389.5|386.7|389.4|386.6|389.77|386.97|389.22|386.42|0
1621912200000|2021-05-25 03:10:00|389.22|386.42|389.04|386.24|389.4|386.6|389.04|386.24|0
1621912500000|2021-05-25 03:15:00|389.03|386.23|388.76|385.96|389.03|386.23|388.49|385.69|0
1621912800000|2021-05-25 03:20:00|388.67|385.87|388.67|385.87|388.95|386.15|388.4|385.6|0
1621913100000|2021-05-25 03:25:00|388.48|385.68|388.4|385.6|388.67|385.87|388.3|385.5|0
1621913400000|2021-05-25 03:30:00|388.67|385.87|388.66|385.86|388.67|385.87|388.3|385.5|0
1621913700000|2021-05-25 03:35:00|388.48|385.68|388.48|385.68|388.58|385.78|388.12|385.32|0
1621914000000|2021-05-25 03:40:00|388.58|385.78|388.66|385.86|388.66|385.86|388.3|385.5|0
1621914300000|2021-05-25 03:45:00|388.76|385.96|389.03|386.23|389.03|386.23|388.66|385.86|0
1621914600000|2021-05-25 03:50:00|388.84|386.04|389.03|386.23|389.03|386.23|388.66|385.86|0
1621914900000|2021-05-25 03:55:00|388.84|386.04|389.02|386.22|389.02|386.22|388.66|385.86|0
1621915200000|2021-05-25 04:00:00|389.76|386.96|389.39|386.59|389.76|386.96|389.21|386.41|0
1621915500000|2021-05-25 04:05:00|389.57|386.77|389.57|386.77|389.75|386.95|389.39|386.59|0
1621915800000|2021-05-25 04:10:00|389.75|386.95|389.94|387.14|389.94|387.14|389.67|386.87|0
1621916100000|2021-05-25 04:15:00|389.75|386.95|389.38|386.58|389.75|386.95|389.38|386.58|0
1621916400000|2021-05-25 04:20:00|389.48|386.68|389.57|386.77|389.75|386.95|389.2|386.4|0
1621916700000|2021-05-25 04:25:00|389.66|386.86|389.75|386.95|389.93|387.13|389.57|386.77|0
1621917000000|2021-05-25 04:30:00|389.66|386.86|389.38|386.58|389.66|386.86|389.2|386.4|0
1621917300000|2021-05-25 04:35:00|389.56|386.76|389.56|386.76|389.56|386.76|389.38|386.58|0
1621917600000|2021-05-25 04:40:00|389.38|386.58|389.38|386.58|389.38|386.58|389.2|386.4|0
1621917900000|2021-05-25 04:45:00|389.56|386.76|389.74|386.94|389.74|386.94|389.56|386.76|0
1621918200000|2021-05-25 04:50:00|389.56|386.76|389.38|386.58|389.56|386.76|389.19|386.39|0
1621918500000|2021-05-25 04:55:00|389.56|386.76|389.56|386.76|389.74|386.94|389.38|386.58|0
1621918800000|2021-05-25 05:00:00|389.74|386.94|388.82|386.02|389.74|386.94|388.82|386.02|0
1621919100000|2021-05-25 05:05:00|388.74|385.94|388.64|385.84|388.82|386.02|388.09|385.29|0
1621919400000|2021-05-25 05:10:00|388.74|385.94|389.01|386.21|389.55|386.75|388.64|385.84|0
1621919700000|2021-05-25 05:15:00|389|386.2|389|386.2|389.19|386.39|389|386.2|0
1621920000000|2021-05-25 05:20:00|388.92|386.12|387.91|385.11|389|386.2|387.72|384.92|0
1621920300000|2021-05-25 05:25:00|388.09|385.29|387.9|385.1|388.45|385.65|387.9|385.1|0
1621920600000|2021-05-25 05:30:00|387.72|384.92|386.99|384.19|387.9|385.1|386.81|384.01|0
1621920900000|2021-05-25 05:35:00|387.17|384.37|386.62|383.82|387.54|384.74|386.54|383.74|0
1621921200000|2021-05-25 05:40:00|386.72|383.92|386.99|384.19|386.99|384.19|386.62|383.82|0
1621921500000|2021-05-25 05:45:00|386.81|384.01|386.99|384.19|387.35|384.55|386.81|384.01|0
1621921800000|2021-05-25 05:50:00|386.9|384.1|386.99|384.19|387.17|384.37|386.62|383.82|0
1621922100000|2021-05-25 05:55:00|387.17|384.37|386.8|384|387.17|384.37|386.71|383.91|0
1621922400000|2021-05-25 06:00:00|386.62|383.82|385.34|382.54|386.98|384.18|384.98|382.18|0
1621922700000|2021-05-25 06:05:00|385.52|382.72|385.34|382.54|385.89|383.09|384.98|382.18|0
1621923000000|2021-05-25 06:10:00|385.25|382.45|383.52|380.72|385.34|382.54|383.52|380.72|0
1621923300000|2021-05-25 06:15:00|383.34|380.54|382.98|380.18|383.52|380.72|381.53|378.73|0
1621923600000|2021-05-25 06:20:00|382.79|379.99|383.16|380.36|383.16|380.36|382.61|379.81|0
1621923900000|2021-05-25 06:25:00|383.34|380.54|383.52|380.72|383.88|381.08|383.34|380.54|0
1621924200000|2021-05-25 06:30:00|383.61|380.81|384.06|381.26|384.06|381.26|383.15|380.35|0
1621924500000|2021-05-25 06:35:00|383.88|381.08|382.97|380.17|384.24|381.44|382.97|380.17|0
1621924800000|2021-05-25 06:40:00|382.79|379.99|382.79|379.99|382.97|380.17|381.88|379.08|0
1621925100000|2021-05-25 06:45:00|382.97|380.17|382.61|379.81|383.15|380.35|381.7|378.9|0
1621925400000|2021-05-25 06:50:00|382.79|379.99|382.97|380.17|383.33|380.53|382.79|379.99|0
1621925700000|2021-05-25 06:55:00|383.15|380.35|383.33|380.53|383.51|380.71|382.24|379.44|0
1621926000000|2021-05-25 07:00:00|383.51|380.71|382.5|379.7|384.46|381.66|382.5|379.7|0
1621926300000|2021-05-25 07:05:00|382.49|380.09|383.58|381.18|383.94|381.54|381.94|379.54|0
1621926600000|2021-05-25 07:10:00|383.76|381.36|383.39|380.99|384.12|381.72|383.21|380.81|0
1621926900000|2021-05-25 07:15:00|383.58|381.18|383.94|381.54|384.12|381.72|382.48|380.08|0
1621927200000|2021-05-25 07:20:00|383.76|381.36|383.57|381.17|383.76|381.36|383.03|380.63|0
1621927500000|2021-05-25 07:25:00|383.39|380.99|383.39|380.99|383.94|381.54|383.03|380.63|0
1621927800000|2021-05-25 07:30:00|383.49|381.09|384.67|382.27|384.85|382.45|383.39|380.99|0
1621928100000|2021-05-25 07:35:00|384.85|382.45|384.48|382.08|386.13|383.73|384.48|382.08|0
1621928400000|2021-05-25 07:40:00|384.66|382.26|384.85|382.45|385.03|382.63|384.48|382.08|0
1621928700000|2021-05-25 07:45:00|385.03|382.63|384.48|382.08|385.21|382.81|384.12|381.72|0
1621929000000|2021-05-25 07:50:00|384.66|382.26|385.03|382.63|385.57|383.17|384.3|381.9|0
1621929300000|2021-05-25 07:55:00|384.84|382.44|385.21|382.81|385.57|383.17|384.66|382.26|0
1621929600000|2021-05-25 08:00:00|385.39|382.99|384.75|382.35|385.76|383.36|384.29|381.89|0
1621929900000|2021-05-25 08:05:00|384.84|382.44|384.66|382.26|385.57|383.17|384.47|382.07|0
1621930200000|2021-05-25 08:10:00|384.84|382.44|384.66|382.26|385.2|382.8|384.66|382.26|0
1621930500000|2021-05-25 08:15:00|384.84|382.44|386.67|384.27|386.67|384.27|384.66|382.26|0
1621930800000|2021-05-25 08:20:00|386.58|384.18|385.75|383.35|386.67|384.27|385.38|382.98|0
1621931100000|2021-05-25 08:25:00|385.57|383.17|384.65|382.25|385.57|383.17|384.65|382.25|0
1621931400000|2021-05-25 08:30:00|384.56|382.16|384.47|382.07|384.83|382.43|384.29|381.89|0
1621931700000|2021-05-25 08:35:00|384.38|381.98|384.28|381.88|384.65|382.25|384.1|381.7|0
1621932000000|2021-05-25 08:40:00|384.1|381.7|385.2|382.8|385.2|382.8|384.1|381.7|0
1621932300000|2021-05-25 08:45:00|385.01|382.61|384.46|382.06|385.01|382.61|384.1|381.7|0
1621932600000|2021-05-25 08:50:00|384.74|382.34|384.28|381.88|385.01|382.61|384.1|381.7|0
1621932900000|2021-05-25 08:55:00|384.1|381.7|383.91|381.51|384.28|381.88|383.91|381.51|0
1621933200000|2021-05-25 09:00:00|384.1|381.7|384.28|381.88|385.01|382.61|384.1|381.7|0
1621933500000|2021-05-25 09:05:00|384.46|382.06|384.28|381.88|384.64|382.24|384.09|381.69|0
1621933800000|2021-05-25 09:10:00|384.46|382.06|383.91|381.51|384.64|382.24|383.91|381.51|0
1621934100000|2021-05-25 09:15:00|384.09|381.69|383.91|381.51|384.28|381.88|383.91|381.51|0
1621934400000|2021-05-25 09:20:00|383.73|381.33|383.91|381.51|384.46|382.06|383.73|381.33|0
1621934700000|2021-05-25 09:25:00|383.82|381.42|384.09|381.69|384.27|381.87|383.82|381.42|0
1621935000000|2021-05-25 09:30:00|384.27|381.87|384.09|381.69|384.27|381.87|383.72|381.32|0
1621935300000|2021-05-25 09:35:00|383.91|381.51|383.9|381.5|384.09|381.69|383.82|381.42|0
1621935600000|2021-05-25 09:40:00|383.82|381.42|383.72|381.32|383.9|381.5|383.72|381.32|0
1621935900000|2021-05-25 09:45:00|383.9|381.5|384.81|382.41|384.81|382.41|383.9|381.5|0
1621936200000|2021-05-25 09:50:00|384.63|382.23|384.27|381.87|384.73|382.33|384.08|381.68|0
1621936500000|2021-05-25 09:55:00|384.08|381.68|383.72|381.32|384.08|381.68|383.63|381.23|0
1621936800000|2021-05-25 10:00:00|383.53|381.13|382.44|380.04|383.53|381.13|382.26|379.86|0
1621937100000|2021-05-25 10:05:00|382.62|380.22|383.17|380.77|383.17|380.77|382.44|380.04|0
1621937400000|2021-05-25 10:10:00|383.35|380.95|385.54|383.14|385.72|383.32|383.35|380.95|0
1621937700000|2021-05-25 10:15:00|385.45|383.05|385.72|383.32|386.27|383.87|385.36|382.96|0
1621938000000|2021-05-25 10:20:00|385.54|383.14|385.35|382.95|386.09|383.69|385.35|382.95|0
1621938300000|2021-05-25 10:25:00|385.27|382.87|385.72|383.32|385.9|383.5|385.27|382.87|0
1621938600000|2021-05-25 10:30:00|385.9|383.5|386.45|384.05|386.45|384.05|385.54|383.14|0
1621938900000|2021-05-25 10:35:00|386.63|384.23|386.08|383.68|386.82|384.42|385.99|383.59|0
1621939200000|2021-05-25 10:40:00|385.9|383.5|385.9|383.5|386.45|384.05|385.9|383.5|0
1621939500000|2021-05-25 10:45:00|385.99|383.59|385.71|383.31|386.08|383.68|385.53|383.13|0
1621939800000|2021-05-25 10:50:00|385.81|383.41|385.9|383.5|386.26|383.86|385.62|383.22|0
1621940100000|2021-05-25 10:55:00|385.89|383.49|386.44|384.04|386.44|384.04|385.89|383.49|0
1621940400000|2021-05-25 11:00:00|386.63|384.23|385.89|383.49|386.99|384.59|385.89|383.49|0
1621940700000|2021-05-25 11:05:00|386.08|383.68|384.79|382.39|386.08|383.68|384.61|382.21|0
1621941000000|2021-05-25 11:10:00|384.98|382.58|384.79|382.39|384.98|382.58|384.52|382.12|0
1621941300000|2021-05-25 11:15:00|384.98|382.58|384.06|381.66|384.98|382.58|384.06|381.66|0
1621941600000|2021-05-25 11:20:00|384.24|381.84|384.06|381.66|384.24|381.84|384.06|381.66|0
1621941900000|2021-05-25 11:25:00|384.24|381.84|384.06|381.66|384.24|381.84|384.06|381.66|0
1621942200000|2021-05-25 11:30:00|383.69|381.29|383.88|381.48|383.88|381.48|383.51|381.11|0
1621942500000|2021-05-25 11:35:00|383.69|381.29|383.87|381.47|384.06|381.66|383.69|381.29|0
1621942800000|2021-05-25 11:40:00|383.69|381.29|383.87|381.47|384.42|382.02|383.51|381.11|0
1621943100000|2021-05-25 11:45:00|383.69|381.29|383.51|381.11|383.87|381.47|383.14|380.74|0
1621943400000|2021-05-25 11:50:00|383.32|380.92|383.32|380.92|383.32|380.92|382.96|380.56|0
1621943700000|2021-05-25 11:55:00|383.14|380.74|383.5|381.1|383.69|381.29|383.14|380.74|0
1621944000000|2021-05-25 12:00:00|383.42|381.02|383.69|381.29|383.69|381.29|383.14|380.74|0
1621944300000|2021-05-25 12:05:00|383.78|381.38|383.32|380.92|383.87|381.47|383.23|380.83|0
1621944600000|2021-05-25 12:10:00|383.5|381.1|383.87|381.47|384.23|381.83|383.5|381.1|0
1621944900000|2021-05-25 12:15:00|383.68|381.28|384.41|382.01|384.59|382.19|383.68|381.28|0
1621945200000|2021-05-25 12:20:00|384.59|382.19|384.41|382.01|384.96|382.56|384.05|381.65|0
1621945500000|2021-05-25 12:25:00|384.59|382.19|384.41|382.01|384.96|382.56|384.23|381.83|0
1621945800000|2021-05-25 12:30:00|384.5|382.1|384.96|382.56|385.23|382.83|384.23|381.83|0
1621946100000|2021-05-25 12:35:00|384.77|382.37|383.86|381.46|384.96|382.56|383.86|381.46|0
1621946400000|2021-05-25 12:40:00|383.68|381.28|384.22|381.82|384.22|381.82|383.68|381.28|0
1621946700000|2021-05-25 12:45:00|384.04|381.64|384.59|382.19|384.77|382.37|383.86|381.46|0
1621947000000|2021-05-25 12:50:00|384.77|382.37|385.68|383.28|385.87|383.47|384.77|382.37|0
1621947300000|2021-05-25 12:55:00|385.86|383.46|385.32|382.92|386.23|383.83|385.32|382.92|0
1621947600000|2021-05-25 13:00:00|385.13|382.73|385.31|382.91|386.05|383.65|384.58|382.18|0
1621947900000|2021-05-25 13:05:00|385.13|382.73|385.31|382.91|386.04|383.64|385.13|382.73|0
1621948200000|2021-05-25 13:10:00|385.5|383.1|384.22|381.82|385.5|383.1|384.22|381.82|0
1621948500000|2021-05-25 13:15:00|384.4|382|385.49|383.09|385.86|383.46|384.22|381.82|0
1621948800000|2021-05-25 13:20:00|385.31|382.91|385.13|382.73|385.31|382.91|384.94|382.54|0
1621949100000|2021-05-25 13:25:00|385.22|382.82|384.94|382.54|385.67|383.27|384.94|382.54|0
1621949400000|2021-05-25 13:30:00|384.67|382.27|385.67|383.27|386.22|383.82|382.21|379.81|0
1621949700000|2021-05-25 13:35:00|385.85|383.45|384.57|382.17|386.4|384|384.21|381.81|0
1621950000000|2021-05-25 13:40:00|384.39|381.99|386.22|383.82|386.22|383.82|384.21|381.81|0
1621950300000|2021-05-25 13:45:00|387.13|384.73|389.89|387.49|389.89|387.49|386.22|383.82|0
1621950600000|2021-05-25 13:50:00|390.25|387.85|391.17|388.77|392.65|390.25|389.52|387.12|0
1621950900000|2021-05-25 13:55:00|390.99|388.59|392.38|389.98|392.46|390.06|389.15|386.75|0
1621951200000|2021-05-25 14:00:00|392.46|390.06|391.72|389.32|393.02|390.62|390.07|387.67|0
1621951500000|2021-05-25 14:05:00|391.36|388.96|390.8|388.4|392.46|390.06|389.7|387.3|0
1621951800000|2021-05-25 14:10:00|390.62|388.22|391.35|388.95|392.46|390.06|389.88|387.48|0
1621952100000|2021-05-25 14:15:00|391.17|388.77|392.68|390.28|392.86|390.46|389.88|387.48|0
1621952400000|2021-05-25 14:20:00|392.86|390.46|391.38|388.98|392.86|390.46|390.65|388.25|0
1621952700000|2021-05-25 14:25:00|391.2|388.8|391.2|388.8|392.12|389.72|390.28|387.88|0
1621953000000|2021-05-25 14:30:00|391.11|388.71|394.89|392.49|394.89|392.49|390.83|388.43|0
1621953300000|2021-05-25 14:35:00|394.71|392.31|393.88|391.48|394.89|392.49|393.41|391.01|0
1621953600000|2021-05-25 14:40:00|393.78|391.38|392.26|389.86|394.84|392.44|392.08|389.68|0
1621953900000|2021-05-25 14:45:00|392.44|390.04|391.89|389.49|392.63|390.23|391.34|388.94|0
1621954200000|2021-05-25 14:50:00|392.07|389.67|392.44|390.04|392.99|390.59|391.71|389.31|0
1621954500000|2021-05-25 14:55:00|392.07|389.67|391.89|389.49|392.26|389.86|390.78|388.38|0
1621954800000|2021-05-25 15:00:00|392.07|389.67|395.12|392.72|395.95|393.55|391.62|389.22|0
1621955100000|2021-05-25 15:05:00|395.49|393.09|395.39|392.99|396.5|394.1|394.65|392.25|0
1621955400000|2021-05-25 15:10:00|395.58|393.18|393.64|391.24|395.95|393.55|393.17|390.77|0
1621955700000|2021-05-25 15:15:00|393.36|390.96|396.68|394.28|397.8|395.4|393.36|390.96|0
1621956000000|2021-05-25 15:20:00|396.87|394.47|396.31|393.91|397.24|394.84|395.39|392.99|0
1621956300000|2021-05-25 15:25:00|396.13|393.73|398.54|396.14|399.28|396.88|395.94|393.54|0
1621956600000|2021-05-25 15:30:00|398.72|396.32|402.47|400.07|403.96|401.56|397.98|395.58|0
1621956900000|2021-05-25 15:35:00|401.91|399.51|401.54|399.14|402.66|400.26|400.43|398.03|0
1621957200000|2021-05-25 15:40:00|401.45|399.05|400.43|398.03|402.28|399.88|400.06|397.66|0
1621957500000|2021-05-25 15:45:00|400.24|397.84|399.69|397.29|400.8|398.4|398.67|396.27|0
1621957800000|2021-05-25 15:50:00|399.5|397.1|399.68|397.28|401.91|399.51|399.31|396.91|0
1621958100000|2021-05-25 15:55:00|399.5|397.1|397.28|394.88|400.05|397.65|397.28|394.88|0
1621958400000|2021-05-25 16:00:00|397.09|394.69|397.28|394.88|398.2|395.8|396.72|394.32|0
1621958700000|2021-05-25 16:05:00|397.19|394.79|394.88|392.48|398.02|395.62|394.88|392.48|0
1621959000000|2021-05-25 16:10:00|395.06|392.66|394.51|392.11|395.25|392.85|394.14|391.74|0
1621959300000|2021-05-25 16:15:00|394.33|391.93|394.14|391.74|395.25|392.85|393.96|391.56|0
1621959600000|2021-05-25 16:20:00|393.77|391.37|394.51|392.11|394.51|392.11|393.04|390.64|0
1621959900000|2021-05-25 16:25:00|394.69|392.29|394.14|391.74|395.06|392.66|393.59|391.19|0
1621960200000|2021-05-25 16:30:00|393.95|391.55|393.22|390.82|394.14|391.74|393.03|390.63|0
1621960500000|2021-05-25 16:35:00|393.31|390.91|394.5|392.1|395.06|392.66|393.31|390.91|0
1621960800000|2021-05-25 16:40:00|394.14|391.74|394.41|392.01|395.7|393.3|393.95|391.55|0
1621961100000|2021-05-25 16:45:00|394.5|392.1|395.61|393.21|395.61|393.21|393.77|391.37|0
1621961400000|2021-05-25 16:50:00|395.79|393.39|394.87|392.47|395.97|393.57|394.13|391.73|0
1621961700000|2021-05-25 16:55:00|394.78|392.38|395.24|392.84|395.6|393.2|394.68|392.28|0
1621962000000|2021-05-25 17:00:00|395.42|393.02|399.48|397.08|399.48|397.08|395.42|393.02|0
1621962300000|2021-05-25 17:05:00|399.3|396.9|399.11|396.71|400.59|398.19|398.55|396.15|0
1621962600000|2021-05-25 17:10:00|399.3|396.9|397.26|394.86|399.48|397.08|397.26|394.86|0
1621962900000|2021-05-25 17:15:00|397.08|394.68|396.52|394.12|397.63|395.23|395.6|393.2|0
1621963200000|2021-05-25 17:20:00|396.34|393.94|394.86|392.46|396.7|394.3|394.68|392.28|0
1621963500000|2021-05-25 17:25:00|395.04|392.64|395.41|393.01|396.52|394.12|394.86|392.46|0
1621963800000|2021-05-25 17:30:00|395.6|393.2|395.59|393.19|396.52|394.12|395.04|392.64|0
1621964100000|2021-05-25 17:35:00|395.51|393.11|395.59|393.19|397.07|394.67|394.86|392.46|0
1621964400000|2021-05-25 17:40:00|395.78|393.38|397.44|395.04|398.55|396.15|395.78|393.38|0
1621964700000|2021-05-25 17:45:00|397.62|395.22|397.81|395.41|397.81|395.41|396.88|394.48|0
1621965000000|2021-05-25 17:50:00|397.9|395.5|398.17|395.77|398.91|396.51|397.07|394.67|0
1621965300000|2021-05-25 17:55:00|397.62|395.22|397.99|395.59|398.54|396.14|397.25|394.85|0
1621965600000|2021-05-25 18:00:00|397.8|395.4|400.76|398.36|401.51|399.11|397.62|395.22|0
1621965900000|2021-05-25 18:05:00|400.58|398.18|400.02|397.62|400.76|398.36|399.47|397.07|0
1621966200000|2021-05-25 18:10:00|400.21|397.81|399.65|397.25|400.95|398.55|399.28|396.88|0
1621966500000|2021-05-25 18:15:00|399.83|397.43|400.95|398.55|401.13|398.73|399.09|396.69|0
1621966800000|2021-05-25 18:20:00|401.13|398.73|401.69|399.29|401.87|399.47|400.02|397.62|0
1621967100000|2021-05-25 18:25:00|401.5|399.1|401.31|398.91|402.06|399.66|400.57|398.17|0
1621967400000|2021-05-25 18:30:00|401.69|399.29|400.57|398.17|402.06|399.66|399.46|397.06|0
1621967700000|2021-05-25 18:35:00|400.76|398.36|399.27|396.87|401.13|398.73|399.27|396.87|0
1621968000000|2021-05-25 18:40:00|399.46|397.06|399.09|396.69|399.46|397.06|398.16|395.76|0
1621968300000|2021-05-25 18:45:00|399|396.6|399.64|397.24|400.29|397.89|398.81|396.41|0
1621968600000|2021-05-25 18:50:00|399.83|397.43|401.22|398.82|401.87|399.47|399.08|396.68|0
1621968900000|2021-05-25 18:55:00|400.94|398.54|400.94|398.54|401.49|399.09|399.64|397.24|0
1621969200000|2021-05-25 19:00:00|401.12|398.72|404.47|402.07|404.47|402.07|401.12|398.72|0
1621969500000|2021-05-25 19:05:00|404.65|402.25|404.65|402.25|404.65|402.25|402.98|400.58|0
1621969800000|2021-05-25 19:10:00|404.47|402.07|404.65|402.25|404.65|402.25|403.35|400.95|0
1621970100000|2021-05-25 19:15:00|405.03|402.63|402.79|400.39|405.03|402.63|402.6|400.2|0
1621970400000|2021-05-25 19:20:00|402.97|400.57|400|397.6|403.16|400.76|399.45|397.05|0
1621970700000|2021-05-25 19:25:00|399.63|397.23|400.37|397.97|400.37|397.97|398.15|395.75|0
1621971000000|2021-05-25 19:30:00|400.19|397.79|402.97|400.57|403.72|401.32|400.19|397.79|0
1621971300000|2021-05-25 19:35:00|402.6|400.2|400.74|398.34|403.53|401.13|400|397.6|0
1621971600000|2021-05-25 19:40:00|401.11|398.71|401.67|399.27|402.41|400.01|400|397.6|0
1621971900000|2021-05-25 19:45:00|401.48|399.08|403.53|401.13|403.71|401.31|400.55|398.15|0
1621972200000|2021-05-25 19:50:00|404.08|401.68|404.83|402.43|406.32|403.92|402.22|399.82|0
1621972500000|2021-05-25 19:55:00|404.64|402.24|402.04|399.64|404.64|402.24|401.29|398.89|0
1621972800000|2021-05-25 20:00:00|401.66|399.26|401.85|399.45|402.41|400.01|401.66|399.26|0
1621973100000|2021-05-25 20:05:00|401.66|399.26|401.1|398.7|402.22|399.82|401.1|398.7|0
1621973400000|2021-05-25 20:10:00|400.92|398.52|401.94|399.54|402.13|399.73|400.92|398.52|0
1621973700000|2021-05-25 20:15:00|401.97|399.17|401.89|399.09|402.33|399.53|401.79|398.99|0
1621974000000|2021-05-25 20:20:00|401.92|399.12|401.86|399.06|402.02|399.22|401.86|399.06|0
1621974300000|2021-05-25 20:25:00|401.89|399.09|401.56|398.76|401.89|399.09|401.56|398.76|0
1621974600000|2021-05-25 20:30:00|401.95|399.15|401.21|398.41|401.95|399.15|401.02|398.22|0
1621974900000|2021-05-25 20:35:00|401.02|398.22|401.02|398.22|401.21|398.41|400.28|397.48|0
1621975200000|2021-05-25 20:40:00|400.84|398.04|401.02|398.22|401.21|398.41|400.84|398.04|0
1621975500000|2021-05-25 20:45:00|401.21|398.41|401.21|398.41|401.21|398.41|401.02|398.22|0
1621975800000|2021-05-25 20:50:00|401.02|398.22|400.83|398.03|401.21|398.41|400.65|397.85|0
1621976100000|2021-05-25 20:55:00|401.02|398.22|399.72|396.92|401.2|398.4|399.53|396.73|0
1621976400000|2021-05-25 21:00:00|399.75|396.95|399.88|397.08|399.91|397.11|399.61|396.81|0
1621976700000|2021-05-25 21:05:00|399.83|397.03|399.83|397.03|399.85|397.05|399.83|397.03|0
1621977000000|2021-05-25 21:10:00|399.85|397.05|399.93|397.13|399.98|397.18|399.83|397.03|0
1621977300000|2021-05-25 21:15:00|399.96|397.16|399.93|397.13|399.96|397.16|399.91|397.11|0
1621977900000|2021-05-25 21:25:00|399.98|397.18|399.98|397.18|399.98|397.18|399.93|397.13|0
1621978200000|2021-05-25 21:30:00|400.01|397.21|399.93|397.13|400.36|397.56|399.74|396.94|0
1621978500000|2021-05-25 21:35:00|399.84|397.04|399.87|397.07|399.87|397.07|399.66|396.86|0
1621978800000|2021-05-25 21:40:00|399.9|397.1|399.92|397.12|399.92|397.12|399.79|396.99|0
1621979100000|2021-05-25 21:45:00|400|397.2|400.22|397.42|400.3|397.5|399.87|397.07|0
1621979400000|2021-05-25 21:50:00|400.2|397.4|400.05|397.25|400.2|397.4|400|397.2|0
1621979700000|2021-05-25 21:55:00|400.08|397.28|399.84|397.04|400.11|397.31|399.57|396.77|0
1621980000000|2021-05-25 22:00:00|399.7|396.9|398.78|395.98|400.16|397.36|398.22|395.42|0
1621980300000|2021-05-25 22:05:00|398.87|396.07|399.05|396.25|399.79|396.99|398.68|395.88|0
1621980600000|2021-05-25 22:10:00|399.15|396.35|399.42|396.62|399.42|396.62|398.49|395.69|0
1621980900000|2021-05-25 22:15:00|399.6|396.8|399.05|396.25|399.6|396.8|399.05|396.25|0
1621981200000|2021-05-25 22:20:00|398.86|396.06|398.03|395.23|398.86|396.06|397.57|394.77|0
1621981500000|2021-05-25 22:25:00|398.12|395.32|397.94|395.14|398.12|395.32|397.75|394.95|0
1621981800000|2021-05-25 22:30:00|397.75|394.95|397.2|394.4|397.75|394.95|397.11|394.31|0
1621982100000|2021-05-25 22:35:00|397.11|394.31|396.46|393.66|397.2|394.4|395.9|393.1|0
1621982400000|2021-05-25 22:40:00|396.27|393.47|396.27|393.47|396.46|393.66|395.9|393.1|0
1621982700000|2021-05-25 22:45:00|396.09|393.29|396.08|393.28|396.45|393.65|395.9|393.1|0
1621983000000|2021-05-25 22:50:00|396|393.2|396.08|393.28|396.27|393.47|395.9|393.1|0
1621983300000|2021-05-25 22:55:00|396.27|393.47|395.53|392.73|396.45|393.65|394.98|392.18|0
1621983600000|2021-05-25 23:00:00|395.34|392.54|396.45|393.65|396.45|393.65|395.34|392.54|0
1621983900000|2021-05-25 23:05:00|396.27|393.47|396.08|393.28|396.27|393.47|395.71|392.91|0
1621984200000|2021-05-25 23:10:00|395.9|393.1|396.08|393.28|396.45|393.65|395.89|393.09|0
1621984500000|2021-05-25 23:15:00|396.26|393.46|396.63|393.83|396.82|394.02|396.26|393.46|0
1621984800000|2021-05-25 23:20:00|396.45|393.65|396.63|393.83|396.63|393.83|396.44|393.64|0
1621985100000|2021-05-25 23:25:00|396.44|393.64|396.81|394.01|396.81|394.01|396.44|393.64|0
1621985400000|2021-05-25 23:30:00|397|394.2|396.07|393.27|397|394.2|395.89|393.09|0
1621985700000|2021-05-25 23:35:00|395.89|393.09|396.07|393.27|396.44|393.64|395.8|393|0
1621986000000|2021-05-25 23:40:00|395.89|393.09|396.07|393.27|396.26|393.46|395.7|392.9|0
1621986300000|2021-05-25 23:45:00|395.89|393.09|396.62|393.82|396.99|394.19|395.89|393.09|0
1621986600000|2021-05-25 23:50:00|396.81|394.01|396.25|393.45|396.81|394.01|396.07|393.27|0
1621986900000|2021-05-25 23:55:00|396.16|393.36|395.7|392.9|396.25|393.45|395.7|392.9|0
1621987200000|2021-05-26 00:00:00|395.88|393.08|394.59|391.79|396.72|393.92|394.41|391.61|0
1621987500000|2021-05-26 00:05:00|394.96|392.16|393.12|390.32|394.96|392.16|393.12|390.32|0
1621987800000|2021-05-26 00:10:00|393.03|390.23|393.3|390.5|393.49|390.69|392.57|389.77|0
1621988100000|2021-05-26 00:15:00|393.4|390.6|392.93|390.13|393.4|390.6|392.38|389.58|0
1621988400000|2021-05-26 00:20:00|393.12|390.32|392.93|390.13|393.48|390.68|392.38|389.58|0
1621988700000|2021-05-26 00:25:00|392.75|389.95|392.75|389.95|393.48|390.68|392.75|389.95|0
1621989000000|2021-05-26 00:30:00|392.93|390.13|393.11|390.31|393.48|390.68|392.75|389.95|0
1621989300000|2021-05-26 00:35:00|393.21|390.41|392.75|389.95|393.3|390.5|392.56|389.76|0
1621989600000|2021-05-26 00:40:00|392.93|390.13|392.19|389.39|392.93|390.13|391.46|388.66|0
1621989900000|2021-05-26 00:45:00|392.01|389.21|392.38|389.58|392.56|389.76|391.64|388.84|0
1621990200000|2021-05-26 00:50:00|392.47|389.67|392.56|389.76|392.93|390.13|392.19|389.39|0
1621990500000|2021-05-26 00:55:00|392.74|389.94|392.74|389.94|392.92|390.12|392.19|389.39|0
1621990800000|2021-05-26 01:00:00|392.56|389.76|392.56|389.76|392.92|390.12|392.37|389.57|0
1621991100000|2021-05-26 01:05:00|392.74|389.94|393.47|390.67|393.66|390.86|392.55|389.75|0
1621991400000|2021-05-26 01:10:00|393.29|390.49|393.65|390.85|393.84|391.04|393.29|390.49|0
1621991700000|2021-05-26 01:15:00|393.75|390.95|393.84|391.04|394.21|391.41|393.47|390.67|0
1621992000000|2021-05-26 01:20:00|393.75|390.95|393.47|390.67|394.02|391.22|393.28|390.48|0
1621992300000|2021-05-26 01:25:00|393.65|390.85|393.1|390.3|393.65|390.85|392.92|390.12|0
1621992600000|2021-05-26 01:30:00|393.28|390.48|392.95|390.15|393.32|390.52|392.4|389.6|0
1621992900000|2021-05-26 01:35:00|392.77|389.97|391.85|389.05|392.95|390.15|391.67|388.87|0
1621993200000|2021-05-26 01:40:00|392.03|389.23|391.21|388.41|393.14|390.34|391.11|388.31|0
1621993500000|2021-05-26 01:45:00|391.11|388.31|392.21|389.41|392.4|389.6|390.75|387.95|0
1621993800000|2021-05-26 01:50:00|392.4|389.6|391.85|389.05|392.77|389.97|391.48|388.68|0
1621994100000|2021-05-26 01:55:00|392.03|389.23|392.95|390.15|393.13|390.33|392.03|389.23|0
1621994400000|2021-05-26 02:00:00|393.04|390.24|392.95|390.15|393.31|390.51|392.39|389.59|0
1621994700000|2021-05-26 02:05:00|393.04|390.24|392.39|389.59|393.13|390.33|392.39|389.59|0
1621995000000|2021-05-26 02:10:00|392.58|389.78|392.94|390.14|392.94|390.14|392.02|389.22|0
1621995300000|2021-05-26 02:15:00|392.85|390.05|392.57|389.77|392.94|390.14|392.57|389.77|0
1621995600000|2021-05-26 02:20:00|392.76|389.96|392.57|389.77|393.31|390.51|392.57|389.77|0
1621995900000|2021-05-26 02:25:00|392.76|389.96|392.76|389.96|393.12|390.32|392.48|389.68|0
1621996200000|2021-05-26 02:30:00|392.94|390.14|392.57|389.77|393.12|390.32|392.57|389.77|0
1621996500000|2021-05-26 02:35:00|392.75|389.95|392.2|389.4|392.75|389.95|391.75|388.95|0
1621996800000|2021-05-26 02:40:00|392.11|389.31|391.65|388.85|392.11|389.31|391.28|388.48|0
1621997100000|2021-05-26 02:45:00|391.74|388.94|392.38|389.58|392.38|389.58|391.65|388.85|0
1621997400000|2021-05-26 02:50:00|392.48|389.68|392.38|389.58|392.75|389.95|392.38|389.58|0
1621997700000|2021-05-26 02:55:00|392.2|389.4|391.83|389.03|392.48|389.68|391.83|389.03|0
1621998000000|2021-05-26 03:00:00|392.01|389.21|392.01|389.21|392.01|389.21|391.64|388.84|0
1621998300000|2021-05-26 03:05:00|391.83|389.03|392.01|389.21|392.38|389.58|391.64|388.84|0
1621998600000|2021-05-26 03:10:00|391.92|389.12|391.82|389.02|392.19|389.39|391.64|388.84|0
1621998900000|2021-05-26 03:15:00|391.64|388.84|391.27|388.47|391.82|389.02|391.18|388.38|0
1621999200000|2021-05-26 03:20:00|391.09|388.29|391.27|388.47|391.46|388.66|391.09|388.29|0
1621999500000|2021-05-26 03:25:00|391.46|388.66|391.64|388.84|391.82|389.02|391.37|388.57|0
1621999800000|2021-05-26 03:30:00|391.45|388.65|391.64|388.84|391.64|388.84|391.37|388.57|0
1622000100000|2021-05-26 03:35:00|391.45|388.65|391.63|388.83|392|389.2|391.45|388.65|0
1622000400000|2021-05-26 03:40:00|391.73|388.93|391.63|388.83|392|389.2|391.63|388.83|0
1622000700000|2021-05-26 03:45:00|391.82|389.02|391.63|388.83|391.82|389.02|391.45|388.65|0
1622001000000|2021-05-26 03:50:00|391.82|389.02|391.63|388.83|392|389.2|391.63|388.83|0
1622001300000|2021-05-26 03:55:00|391.81|389.01|392.18|389.38|392.28|389.48|391.81|389.01|0
1622001600000|2021-05-26 04:00:00|392.28|389.48|392.36|389.56|392.73|389.93|392.18|389.38|0
1622001900000|2021-05-26 04:05:00|392.46|389.66|392.55|389.75|392.55|389.75|392.36|389.56|0
1622002200000|2021-05-26 04:10:00|392.73|389.93|392.73|389.93|392.91|390.11|392.55|389.75|0
1622002500000|2021-05-26 04:15:00|392.91|390.11|392.36|389.56|392.91|390.11|392.27|389.47|0
1622002800000|2021-05-26 04:20:00|392.18|389.38|391.99|389.19|392.18|389.38|391.99|389.19|0
1622003100000|2021-05-26 04:25:00|392.17|389.37|391.81|389.01|392.27|389.47|391.81|389.01|0
1622003400000|2021-05-26 04:30:00|391.72|388.92|392.72|389.92|392.82|390.02|391.72|388.92|0
1622003700000|2021-05-26 04:35:00|392.82|390.02|392.54|389.74|392.91|390.11|392.54|389.74|0
1622004000000|2021-05-26 04:40:00|392.72|389.92|392.72|389.92|392.72|389.92|392.35|389.55|0
1622004300000|2021-05-26 04:45:00|392.54|389.74|392.54|389.74|392.72|389.92|392.35|389.55|0
1622004600000|2021-05-26 04:50:00|392.45|389.65|392.35|389.55|392.54|389.74|392.35|389.55|0
1622004900000|2021-05-26 04:55:00|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1622005200000|2021-05-26 05:00:00|392.72|389.92|392.35|389.55|392.72|389.92|392.35|389.55|0
1622005500000|2021-05-26 05:05:00|392.16|389.36|391.25|388.45|392.44|389.64|391.25|388.45|0
1622005800000|2021-05-26 05:10:00|391.43|388.63|391.34|388.54|391.61|388.81|391.24|388.44|0
1622006100000|2021-05-26 05:15:00|391.24|388.44|391.79|388.99|391.79|388.99|391.24|388.44|0
1622006400000|2021-05-26 05:20:00|391.71|388.91|391.79|388.99|391.79|388.99|390.87|388.07|0
1622006700000|2021-05-26 05:25:00|391.61|388.81|390.91|388.11|391.79|388.99|390.91|388.11|0
1622007000000|2021-05-26 05:30:00|390.73|387.93|390.91|388.11|391.09|388.29|390.73|387.93|0
1622007300000|2021-05-26 05:35:00|391.09|388.29|390.72|387.92|391.09|388.29|390.72|387.92|0
1622007600000|2021-05-26 05:40:00|390.91|388.11|390.54|387.74|390.91|388.11|390.54|387.74|0
1622007900000|2021-05-26 05:45:00|390.63|387.83|390.54|387.74|390.91|388.11|390.35|387.55|0
1622008200000|2021-05-26 05:50:00|390.72|387.92|390.54|387.74|390.72|387.92|390.35|387.55|0
1622008500000|2021-05-26 05:55:00|390.72|387.92|390.9|388.1|391.09|388.29|390.72|387.92|0
1622008800000|2021-05-26 06:00:00|390.81|388.01|392.93|390.13|393.11|390.31|390.72|387.92|0
1622009100000|2021-05-26 06:05:00|393.11|390.31|394.77|391.97|396.44|393.64|393.11|390.31|0
1622009400000|2021-05-26 06:10:00|394.96|392.16|394.31|391.51|394.96|392.16|394.22|391.42|0
1622009700000|2021-05-26 06:15:00|394.4|391.6|394.13|391.33|394.59|391.79|393.66|390.86|0
1622010000000|2021-05-26 06:20:00|394.21|391.41|395.14|392.34|395.14|392.34|394.03|391.23|0
1622010300000|2021-05-26 06:25:00|394.95|392.15|394.4|391.6|394.95|392.15|394.21|391.41|0
1622010600000|2021-05-26 06:30:00|394.58|391.78|393.84|391.04|394.58|391.78|393.29|390.49|0
1622010900000|2021-05-26 06:35:00|393.66|390.86|392.55|389.75|393.84|391.04|392.55|389.75|0
1622011200000|2021-05-26 06:40:00|392.36|389.56|390.71|387.91|392.36|389.56|390.71|387.91|0
1622011500000|2021-05-26 06:45:00|390.52|387.72|389.24|386.44|390.52|387.72|388.5|385.7|0
1622011800000|2021-05-26 06:50:00|389.42|386.62|389.6|386.8|389.97|387.17|389.24|386.44|0
1622012100000|2021-05-26 06:55:00|389.7|386.9|389.6|386.8|389.79|386.99|388.69|385.89|0
1622012400000|2021-05-26 07:00:00|389.42|386.62|387.72|384.92|390.82|388.02|387.25|384.45|0
1622012700000|2021-05-26 07:05:00|387.42|385.02|388.34|385.94|388.34|385.94|386.97|384.57|0
1622013000000|2021-05-26 07:10:00|388.16|385.76|389.63|387.23|389.81|387.41|388.16|385.76|0
1622013300000|2021-05-26 07:15:00|389.44|387.04|391.2|388.8|391.47|389.07|389.44|387.04|0
1622013600000|2021-05-26 07:20:00|391.29|388.89|390.73|388.33|392.58|390.18|390.55|388.15|0
1622013900000|2021-05-26 07:25:00|390.92|388.52|391.65|389.25|392.02|389.62|390.73|388.33|0
1622014200000|2021-05-26 07:30:00|391.47|389.07|389.99|387.59|391.65|389.25|389.99|387.59|0
1622014500000|2021-05-26 07:35:00|390.18|387.78|390.54|388.14|391.1|388.7|389.99|387.59|0
1622014800000|2021-05-26 07:40:00|390.17|387.77|391.1|388.7|391.28|388.88|390.17|387.77|0
1622015100000|2021-05-26 07:45:00|390.82|388.42|390.91|388.51|391.46|389.06|390.36|387.96|0
1622015400000|2021-05-26 07:50:00|391.09|388.69|391.46|389.06|392.57|390.17|391.01|388.61|0
1622015700000|2021-05-26 07:55:00|391.28|388.88|390.54|388.14|391.46|389.06|390.54|388.14|0
1622016000000|2021-05-26 08:00:00|390.72|388.32|391.28|388.88|391.74|389.34|390.17|387.77|0
1622016300000|2021-05-26 08:05:00|391.46|389.06|389.34|386.94|391.46|389.06|389.34|386.94|0
1622016600000|2021-05-26 08:10:00|389.43|387.03|388.69|386.29|389.8|387.4|388.69|386.29|0
1622016900000|2021-05-26 08:15:00|388.79|386.39|389.8|387.4|390.35|387.95|388.51|386.11|0
1622017200000|2021-05-26 08:20:00|389.98|387.58|389.61|387.21|390.16|387.76|389.43|387.03|0
1622017500000|2021-05-26 08:25:00|389.43|387.03|389.24|386.84|389.61|387.21|389.06|386.66|0
1622017800000|2021-05-26 08:30:00|389.15|386.75|390.71|388.31|391.27|388.87|389.06|386.66|0
1622018100000|2021-05-26 08:35:00|390.63|388.23|391.27|388.87|391.64|389.24|390.53|388.13|0
1622018400000|2021-05-26 08:40:00|391.45|389.05|391.63|389.23|392.01|389.61|391.08|388.68|0
1622018700000|2021-05-26 08:45:00|391.55|389.15|391.63|389.23|392.19|389.79|391.27|388.87|0
1622019000000|2021-05-26 08:50:00|391.54|389.14|391.26|388.86|392|389.6|391.08|388.68|0
1622019300000|2021-05-26 08:55:00|391.08|388.68|391.08|388.68|391.26|388.86|390.89|388.49|0
1622019600000|2021-05-26 09:00:00|391.26|388.86|390.52|388.12|391.91|389.51|390.34|387.94|0
1622019900000|2021-05-26 09:05:00|390.43|388.03|389.6|387.2|390.52|388.12|389.41|387.01|0
1622020200000|2021-05-26 09:10:00|389.41|387.01|389.41|387.01|389.78|387.38|388.86|386.46|0
1622020500000|2021-05-26 09:15:00|389.23|386.83|389.78|387.38|389.97|387.57|389.23|386.83|0
1622020800000|2021-05-26 09:20:00|389.6|387.2|388.31|385.91|389.78|387.38|387.94|385.54|0
1622021100000|2021-05-26 09:25:00|388.12|385.72|387.2|384.8|388.31|385.91|387.2|384.8|0
1622021400000|2021-05-26 09:30:00|387.39|384.99|386.83|384.43|387.39|384.99|385.73|383.33|0
1622021700000|2021-05-26 09:35:00|387.02|384.62|387.2|384.8|387.75|385.35|387.02|384.62|0
1622022000000|2021-05-26 09:40:00|387.29|384.89|387.93|385.53|388.3|385.9|387.2|384.8|0
1622022300000|2021-05-26 09:45:00|388.12|385.72|390.14|387.74|390.33|387.93|388.12|385.72|0
1622022600000|2021-05-26 09:50:00|390.24|387.84|390.61|388.21|390.88|388.48|389.87|387.47|0
1622022900000|2021-05-26 09:55:00|390.69|388.29|391.06|388.66|391.25|388.85|390.32|387.92|0
1622023200000|2021-05-26 10:00:00|391.25|388.85|390.69|388.29|391.25|388.85|390.51|388.11|0
1622023500000|2021-05-26 10:05:00|390.6|388.2|390.51|388.11|390.79|388.39|390.32|387.92|0
1622023800000|2021-05-26 10:10:00|390.32|387.92|390.32|387.92|390.32|387.92|389.77|387.37|0
1622024100000|2021-05-26 10:15:00|390.5|388.1|391.24|388.84|391.43|389.03|390.14|387.74|0
1622024400000|2021-05-26 10:20:00|391.43|389.03|391.8|389.4|391.98|389.58|391.43|389.03|0
1622024700000|2021-05-26 10:25:00|391.61|389.21|390.87|388.47|391.61|389.21|390.5|388.1|0
1622025000000|2021-05-26 10:30:00|390.69|388.29|390.68|388.28|390.87|388.47|390.32|387.92|0
1622025300000|2021-05-26 10:35:00|390.5|388.1|390.68|388.28|390.87|388.47|390.41|388.01|0
1622025600000|2021-05-26 10:40:00|390.78|388.38|390.87|388.47|391.24|388.84|390.68|388.28|0
1622025900000|2021-05-26 10:45:00|390.78|388.38|390.87|388.47|391.6|389.2|390.78|388.38|0
1622026200000|2021-05-26 10:50:00|391.05|388.65|390.68|388.28|391.05|388.65|390.49|388.09|0
1622026500000|2021-05-26 10:55:00|390.49|388.09|391.05|388.65|391.23|388.83|390.31|387.91|0
1622026800000|2021-05-26 11:00:00|390.86|388.46|389.57|387.17|391.05|388.65|389.39|386.99|0
1622027100000|2021-05-26 11:05:00|389.67|387.27|390.12|387.72|390.68|388.28|389.39|386.99|0
1622027400000|2021-05-26 11:10:00|390.03|387.63|389.75|387.35|390.12|387.72|389.38|386.98|0
1622027700000|2021-05-26 11:15:00|389.57|387.17|389.2|386.8|389.57|387.17|388.83|386.43|0
1622028000000|2021-05-26 11:20:00|389.01|386.61|387.91|385.51|389.2|386.8|387.36|384.96|0
1622028300000|2021-05-26 11:25:00|387.72|385.32|388.46|386.06|388.64|386.24|386.62|384.22|0
1622028600000|2021-05-26 11:30:00|388.64|386.24|390.3|387.9|390.95|388.55|388.64|386.24|0
1622028900000|2021-05-26 11:35:00|390.48|388.08|390.48|388.08|390.85|388.45|389.93|387.53|0
1622029200000|2021-05-26 11:40:00|390.58|388.18|390.48|388.08|391.22|388.82|390.48|388.08|0
1622029500000|2021-05-26 11:45:00|390.67|388.27|391.03|388.63|391.04|388.64|390.48|388.08|0
1622029800000|2021-05-26 11:50:00|391.13|388.73|390.85|388.45|391.22|388.82|390.85|388.45|0
1622030100000|2021-05-26 11:55:00|390.95|388.55|391.03|388.63|391.03|388.63|390.85|388.45|0
1622030400000|2021-05-26 12:00:00|390.94|388.54|389.74|387.34|391.22|388.82|389.74|387.34|0
1622030700000|2021-05-26 12:05:00|389.92|387.52|389.55|387.15|389.92|387.52|389.37|386.97|0
1622031000000|2021-05-26 12:10:00|389.74|387.34|389.37|386.97|389.92|387.52|389.18|386.78|0
1622031300000|2021-05-26 12:15:00|389.55|387.15|389.37|386.97|389.74|387.34|389.18|386.78|0
1622031600000|2021-05-26 12:20:00|389.55|387.15|389.18|386.78|389.55|387.15|388.81|386.41|0
1622031900000|2021-05-26 12:25:00|389|386.6|388.44|386.04|389.18|386.78|388.26|385.86|0
1622032200000|2021-05-26 12:30:00|388.63|386.23|388.81|386.41|389.18|386.78|388.44|386.04|0
1622032500000|2021-05-26 12:35:00|388.99|386.59|388.81|386.41|389.18|386.78|388.44|386.04|0
1622032800000|2021-05-26 12:40:00|388.99|386.59|388.81|386.41|389.18|386.78|388.44|386.04|0
1622033100000|2021-05-26 12:45:00|388.99|386.59|390.84|388.44|390.84|388.44|388.81|386.41|0
1622033400000|2021-05-26 12:50:00|390.65|388.25|390.47|388.07|390.65|388.25|390.19|387.79|0
1622033700000|2021-05-26 12:55:00|390.28|387.88|392.5|390.1|393.98|391.58|390.1|387.7|0
1622034000000|2021-05-26 13:00:00|392.31|389.91|392.68|390.28|393.24|390.84|391.57|389.17|0
1622034300000|2021-05-26 13:05:00|392.87|390.47|393.42|391.02|393.61|391.21|392.68|390.28|0
1622034600000|2021-05-26 13:10:00|393.61|391.21|393.23|390.83|393.61|391.21|392.86|390.46|0
1622034900000|2021-05-26 13:15:00|393.42|391.02|393.79|391.39|394.72|392.32|393.23|390.83|0
1622035200000|2021-05-26 13:20:00|393.88|391.48|393.97|391.57|393.97|391.57|393.23|390.83|0
1622035500000|2021-05-26 13:25:00|393.79|391.39|395.08|392.68|395.64|393.24|393.42|391.02|0
1622035800000|2021-05-26 13:30:00|394.53|392.13|393.6|391.2|394.9|392.5|392.86|390.46|0
1622036100000|2021-05-26 13:35:00|393.78|391.38|395.83|393.43|397.31|394.91|393.41|391.01|0
1622036400000|2021-05-26 13:40:00|395.27|392.87|397.87|395.47|398.24|395.84|393.78|391.38|0
1622036700000|2021-05-26 13:45:00|398.06|395.66|401.61|399.21|401.79|399.39|397.6|395.2|0
1622037000000|2021-05-26 13:50:00|402.17|399.77|399.55|397.15|402.54|400.14|398.8|396.4|0
1622037300000|2021-05-26 13:55:00|399.73|397.33|402.02|399.62|402.17|399.77|398.99|396.59|0
1622037600000|2021-05-26 14:00:00|401.46|399.06|401.58|399.18|403.45|401.05|401.02|398.62|0
1622037900000|2021-05-26 14:05:00|401.77|399.37|400.27|397.87|402.51|400.11|400.27|397.87|0
1622038200000|2021-05-26 14:10:00|400.08|397.68|399.52|397.12|401.02|398.62|399.52|397.12|0
1622038500000|2021-05-26 14:15:00|399.71|397.31|397.1|394.7|400.08|397.68|397.1|394.7|0
1622038800000|2021-05-26 14:20:00|397.29|394.89|394.87|392.47|397.47|395.07|394.68|392.28|0
1622039100000|2021-05-26 14:25:00|394.68|392.28|396.17|393.77|396.91|394.51|394.68|392.28|0
1622039400000|2021-05-26 14:30:00|395.98|393.58|395.98|393.58|396.72|394.32|395.24|392.84|0
1622039700000|2021-05-26 14:35:00|395.79|393.39|394.8|392.4|396.68|394.28|394.8|392.4|0
1622040000000|2021-05-26 14:40:00|394.61|392.21|394.79|392.39|395.17|392.77|393.49|391.09|0
1622040300000|2021-05-26 14:45:00|394.98|392.58|394.61|392.21|394.98|392.58|393.68|391.28|0
1622040600000|2021-05-26 14:50:00|394.42|392.02|394.79|392.39|396.28|393.88|394.05|391.65|0
1622040900000|2021-05-26 14:55:00|394.61|392.21|393.86|391.46|395.16|392.76|393.49|391.09|0
1622041200000|2021-05-26 15:00:00|393.49|391.09|392.37|389.97|393.49|391.09|392|389.6|0
1622041500000|2021-05-26 15:05:00|392.19|389.79|390.52|388.12|392.19|389.79|390.52|388.12|0
1622041800000|2021-05-26 15:10:00|390.7|388.3|392.56|390.16|392.93|390.53|390.7|388.3|0
1622042100000|2021-05-26 15:15:00|392.37|389.97|392.74|390.34|393.3|390.9|392|389.6|0
1622042400000|2021-05-26 15:20:00|392.93|390.53|394.41|392.01|394.41|392.01|392.93|390.53|0
1622042700000|2021-05-26 15:25:00|394.23|391.83|393.11|390.71|394.6|392.2|393.11|390.71|0
1622043000000|2021-05-26 15:30:00|393.3|390.9|394.41|392.01|395.16|392.76|393.3|390.9|0
1622043300000|2021-05-26 15:35:00|394.22|391.82|394.04|391.64|394.78|392.38|393.67|391.27|0
1622043600000|2021-05-26 15:40:00|394.22|391.82|393.66|391.26|394.97|392.57|393.66|391.26|0
1622043900000|2021-05-26 15:45:00|393.48|391.08|392.55|390.15|393.48|391.08|392.36|389.96|0
1622044200000|2021-05-26 15:50:00|392.36|389.96|391.62|389.22|392.36|389.96|391.06|388.66|0
1622044500000|2021-05-26 15:55:00|391.8|389.4|391.06|388.66|391.8|389.4|390.51|388.11|0
1622044800000|2021-05-26 16:00:00|390.88|388.48|389.68|387.28|391.53|389.13|388.94|386.54|0
1622045100000|2021-05-26 16:05:00|389.49|387.09|389.22|386.82|390.24|387.84|388.94|386.54|0
1622045400000|2021-05-26 16:10:00|389.31|386.91|389.3|386.9|389.68|387.28|388.75|386.35|0
1622045700000|2021-05-26 16:15:00|389.49|387.09|389.86|387.46|389.86|387.46|389.3|386.9|0
1622046000000|2021-05-26 16:20:00|389.77|387.37|390.23|387.83|390.23|387.83|389.12|386.72|0
1622046300000|2021-05-26 16:25:00|390.04|387.64|389.86|387.46|390.42|388.02|389.67|387.27|0
1622046600000|2021-05-26 16:30:00|389.67|387.27|389.11|386.71|390.04|387.64|388.93|386.53|0
1622046900000|2021-05-26 16:35:00|389.3|386.9|389.48|387.08|389.67|387.27|388.74|386.34|0
1622047200000|2021-05-26 16:40:00|389.3|386.9|389.3|386.9|390.41|388.01|389.11|386.71|0
1622047500000|2021-05-26 16:45:00|389.11|386.71|388.37|385.97|389.48|387.08|388.37|385.97|0
1622047800000|2021-05-26 16:50:00|388.55|386.15|388.83|386.43|388.93|386.53|388.37|385.97|0
1622048100000|2021-05-26 16:55:00|388.92|386.52|389.11|386.71|389.11|386.71|388.55|386.15|0
1622048400000|2021-05-26 17:00:00|389.29|386.89|388.55|386.15|389.29|386.89|388.37|385.97|0
1622048700000|2021-05-26 17:05:00|388.37|385.97|390.59|388.19|391.52|389.12|387.44|385.04|0
1622049000000|2021-05-26 17:10:00|390.41|388.01|390.78|388.38|391.71|389.31|390.4|388|0
1622049300000|2021-05-26 17:15:00|390.96|388.56|390.77|388.37|391.52|389.12|390.22|387.82|0
1622049600000|2021-05-26 17:20:00|390.87|388.47|389.66|387.26|390.87|388.47|389.1|386.7|0
1622049900000|2021-05-26 17:25:00|389.84|387.44|390.21|387.81|390.21|387.81|389.1|386.7|0
1622050200000|2021-05-26 17:30:00|390.03|387.63|390.4|388|390.96|388.56|389.84|387.44|0
1622050500000|2021-05-26 17:35:00|390.21|387.81|391.33|388.93|392.07|389.67|390.03|387.63|0
1622050800000|2021-05-26 17:40:00|391.51|389.11|394.12|391.72|394.5|392.1|391.33|388.93|0
1622051100000|2021-05-26 17:45:00|393.94|391.54|394.22|391.82|395.24|392.84|393.19|390.79|0
1622051400000|2021-05-26 17:50:00|394.31|391.91|395.43|393.03|396.18|393.78|394.12|391.72|0
1622051700000|2021-05-26 17:55:00|395.53|393.13|394.31|391.91|395.53|393.13|393.75|391.35|0
1622052000000|2021-05-26 18:00:00|394.12|391.72|394.3|391.9|394.49|392.09|393.37|390.97|0
1622052300000|2021-05-26 18:05:00|394.49|392.09|392.81|390.41|394.49|392.09|392.81|390.41|0
1622052600000|2021-05-26 18:10:00|392.62|390.22|392.06|389.66|392.62|390.22|392.06|389.66|0
1622052900000|2021-05-26 18:15:00|392.25|389.85|391.5|389.1|392.81|390.41|391.5|389.1|0
1622053200000|2021-05-26 18:20:00|391.41|389.01|391.13|388.73|391.5|389.1|390.76|388.36|0
1622053500000|2021-05-26 18:25:00|390.94|388.54|391.32|388.92|392.06|389.66|390.94|388.54|0
1622053800000|2021-05-26 18:30:00|391.13|388.73|392.06|389.66|392.62|390.22|391.13|388.73|0
1622054100000|2021-05-26 18:35:00|391.97|389.57|392.24|389.84|392.62|390.22|391.31|388.91|0
1622054400000|2021-05-26 18:40:00|392.06|389.66|391.5|389.1|392.06|389.66|391.31|388.91|0
1622054700000|2021-05-26 18:45:00|391.31|388.91|391.5|389.1|391.5|389.1|390.94|388.54|0
1622055000000|2021-05-26 18:50:00|391.31|388.91|393.17|390.77|393.55|391.15|391.12|388.72|0
1622055300000|2021-05-26 18:55:00|393.36|390.96|393.17|390.77|394.11|391.71|392.98|390.58|0
1622055600000|2021-05-26 19:00:00|393.36|390.96|393.36|390.96|394.1|391.7|392.98|390.58|0
1622055900000|2021-05-26 19:05:00|393.17|390.77|393.92|391.52|394.1|391.7|392.61|390.21|0
1622056200000|2021-05-26 19:10:00|394.29|391.89|392.79|390.39|394.66|392.26|392.61|390.21|0
1622056500000|2021-05-26 19:15:00|392.98|390.58|392.05|389.65|393.17|390.77|392.05|389.65|0
1622056800000|2021-05-26 19:20:00|392.23|389.83|392.42|390.02|393.17|390.77|390.93|388.53|0
1622057100000|2021-05-26 19:25:00|392.23|389.83|392.33|389.93|393.54|391.14|392.05|389.65|0
1622057400000|2021-05-26 19:30:00|392.23|389.83|391.98|389.58|393.63|391.23|390.79|388.39|0
1622057700000|2021-05-26 19:35:00|391.79|389.39|392.26|389.86|392.54|390.14|391.23|388.83|0
1622058000000|2021-05-26 19:40:00|392.35|389.95|391.6|389.2|392.45|390.05|390.11|387.71|0
1622058300000|2021-05-26 19:45:00|391.41|389.01|391.97|389.57|392.72|390.32|390.85|388.45|0
1622058600000|2021-05-26 19:50:00|393.1|390.7|392.91|390.51|394.03|391.63|392.53|390.13|0
1622058900000|2021-05-26 19:55:00|393.09|390.69|390.85|388.45|393.66|391.26|390.29|387.89|0
1622059200000|2021-05-26 20:00:00|390.48|388.08|391.04|388.64|391.22|388.82|390.48|388.08|0
1622059500000|2021-05-26 20:05:00|390.85|388.45|390.47|388.07|391.22|388.82|390.29|387.89|0
1622059800000|2021-05-26 20:10:00|390.66|388.26|390.67|388.27|390.76|388.36|390.47|388.07|0
1622060100000|2021-05-26 20:15:00|390.76|387.96|390.59|387.79|390.79|387.99|390.57|387.77|0
1622060400000|2021-05-26 20:20:00|390.62|387.82|390.51|387.71|390.95|388.15|390.4|387.6|0
1622060700000|2021-05-26 20:25:00|390.59|387.79|390.48|387.68|390.59|387.79|390.48|387.68|0
1622061000000|2021-05-26 20:30:00|390.77|387.97|390.58|387.78|390.77|387.97|390.39|387.59|0
1622061300000|2021-05-26 20:35:00|390.77|387.97|390.76|387.96|390.77|387.97|390.39|387.59|0
1622061600000|2021-05-26 20:40:00|390.58|387.78|390.58|387.78|390.76|387.96|390.39|387.59|0
1622061900000|2021-05-26 20:45:00|390.76|387.96|390.58|387.78|390.76|387.96|390.39|387.59|0
1622062200000|2021-05-26 20:50:00|390.76|387.96|390.57|387.77|390.76|387.96|390.57|387.77|0
1622062500000|2021-05-26 20:55:00|390.76|387.96|390.74|387.94|390.76|387.96|390.39|387.59|0
1622062800000|2021-05-26 21:00:00|390.68|387.88|390.68|387.88|390.71|387.91|390.6|387.8|0
1622063100000|2021-05-26 21:05:00|390.66|387.86|390.68|387.88|390.71|387.91|390.66|387.86|0
1622063700000|2021-05-26 21:15:00|390.76|387.96|390.99|388.19|390.99|388.19|390.76|387.96|0
1622064000000|2021-05-26 21:20:00|391.04|388.24|390.82|388.02|391.04|388.24|390.79|387.99|0
1622064300000|2021-05-26 21:25:00|390.79|387.99|390.79|387.99|390.79|387.99|390.79|387.99|0
1622064900000|2021-05-26 21:35:00|390.87|388.07|390.84|388.04|390.87|388.07|390.84|388.04|0
1622065200000|2021-05-26 21:40:00|390.87|388.07|390.9|388.1|390.95|388.15|390.79|387.99|0
1622065500000|2021-05-26 21:45:00|391|388.2|390.87|388.07|391|388.2|390.79|387.99|0
1622066100000|2021-05-26 21:55:00|390.84|388.04|390.78|387.98|390.84|388.04|390.78|387.98|0
1622066400000|2021-05-26 22:00:00|390.93|388.13|388.97|386.17|390.93|388.13|388.78|385.98|0
1622066700000|2021-05-26 22:05:00|389.16|386.36|389.9|387.1|389.9|387.1|389.16|386.36|0
1622067000000|2021-05-26 22:10:00|389.71|386.91|389.34|386.54|389.71|386.91|388.97|386.17|0
1622067300000|2021-05-26 22:15:00|389.25|386.45|388.78|385.98|389.71|386.91|388.78|385.98|0
1622067600000|2021-05-26 22:20:00|388.59|385.79|388.78|385.98|388.97|386.17|388.59|385.79|0
1622067900000|2021-05-26 22:25:00|388.97|386.17|388.96|386.16|388.97|386.17|388.41|385.61|0
1622068200000|2021-05-26 22:30:00|389.34|386.54|389.89|387.09|390.08|387.28|389.15|386.35|0
1622068500000|2021-05-26 22:35:00|389.71|386.91|390.64|387.84|390.64|387.84|389.71|386.91|0
1622068800000|2021-05-26 22:40:00|391.01|388.21|390.45|387.65|391.01|388.21|390.27|387.47|0
1622069100000|2021-05-26 22:45:00|390.55|387.75|390.82|388.02|390.82|388.02|390.26|387.46|0
1622069400000|2021-05-26 22:50:00|390.73|387.93|390.82|388.02|391.01|388.21|390.64|387.84|0
1622069700000|2021-05-26 22:55:00|390.73|387.93|391.19|388.39|391.38|388.58|390.63|387.83|0
1622070000000|2021-05-26 23:00:00|391.38|388.58|391.75|388.95|391.94|389.14|391.1|388.3|0
1622070300000|2021-05-26 23:05:00|391.94|389.14|392.31|389.51|392.31|389.51|391.57|388.77|0
1622070600000|2021-05-26 23:10:00|392.5|389.7|391.94|389.14|392.69|389.89|391.56|388.76|0
1622070900000|2021-05-26 23:15:00|391.75|388.95|392.31|389.51|392.5|389.7|391.75|388.95|0
1622071200000|2021-05-26 23:20:00|392.5|389.7|391.75|388.95|392.78|389.98|391.66|388.86|0
1622071500000|2021-05-26 23:25:00|391.85|389.05|391.56|388.76|392.12|389.32|391.56|388.76|0
1622071800000|2021-05-26 23:30:00|391.66|388.86|391.75|388.95|391.93|389.13|391.56|388.76|0
1622072100000|2021-05-26 23:35:00|391.56|388.76|391.93|389.13|392.12|389.32|391.56|388.76|0
1622072400000|2021-05-26 23:40:00|392.12|389.32|392.3|389.5|392.3|389.5|391.93|389.13|0
1622072700000|2021-05-26 23:45:00|392.12|389.32|392.68|389.88|392.86|390.06|392.12|389.32|0
1622073000000|2021-05-26 23:50:00|392.86|390.06|391.74|388.94|392.86|390.06|391.55|388.75|0
1622073300000|2021-05-26 23:55:00|391.65|388.85|391.18|388.38|391.93|389.13|391.18|388.38|0
1622073600000|2021-05-27 00:00:00|391.55|388.75|391.09|388.29|391.93|389.13|390.25|387.45|0
1622073900000|2021-05-27 00:05:00|391.18|388.38|391.74|388.94|391.74|388.94|390.8|388|0
1622074200000|2021-05-27 00:10:00|391.83|389.03|391.36|388.56|392.02|389.22|390.8|388|0
1622074500000|2021-05-27 00:15:00|391.46|388.66|392.3|389.5|392.3|389.5|391.18|388.38|0
1622074800000|2021-05-27 00:20:00|392.48|389.68|391.36|388.56|392.48|389.68|391.36|388.56|0
1622075100000|2021-05-27 00:25:00|391.46|388.66|391.73|388.93|391.73|388.93|391.17|388.37|0
1622075400000|2021-05-27 00:30:00|391.55|388.75|391.54|388.74|391.73|388.93|391.36|388.56|0
1622075700000|2021-05-27 00:35:00|391.73|388.93|392.1|389.3|392.29|389.49|391.54|388.74|0
1622076000000|2021-05-27 00:40:00|392.29|389.49|394.16|391.36|395.1|392.3|392.29|389.49|0
1622076300000|2021-05-27 00:45:00|394.35|391.55|394.16|391.36|394.91|392.11|394.16|391.36|0
1622076600000|2021-05-27 00:50:00|393.97|391.17|393.41|390.61|394.54|391.74|393.22|390.42|0
1622076900000|2021-05-27 00:55:00|393.32|390.52|392.85|390.05|393.6|390.8|392.76|389.96|0
1622077200000|2021-05-27 01:00:00|393.03|390.23|393.03|390.23|393.41|390.61|392.66|389.86|0
1622077500000|2021-05-27 01:05:00|393.13|390.33|394.91|392.11|395.66|392.86|392.66|389.86|0
1622077800000|2021-05-27 01:10:00|394.72|391.92|395.84|393.04|396.22|393.42|394.72|391.92|0
1622078100000|2021-05-27 01:15:00|396.03|393.23|396.59|393.79|396.78|393.98|395.47|392.67|0
1622078400000|2021-05-27 01:20:00|396.97|394.17|397.35|394.55|397.91|395.11|396.97|394.17|0
1622078700000|2021-05-27 01:25:00|397.16|394.36|396.4|393.6|397.53|394.73|396.4|393.6|0
1622079000000|2021-05-27 01:30:00|396.59|393.79|397.34|394.54|398.1|395.3|396.59|393.79|0
1622079300000|2021-05-27 01:35:00|397.53|394.73|398.57|395.77|398.85|396.05|397.34|394.54|0
1622079600000|2021-05-27 01:40:00|398.66|395.86|398.09|395.29|398.66|395.86|397.15|394.35|0
1622079900000|2021-05-27 01:45:00|398|395.2|397.44|394.64|398.47|395.67|397.34|394.54|0
1622080200000|2021-05-27 01:50:00|397.53|394.73|398.28|395.48|398.76|395.96|397.53|394.73|0
1622080500000|2021-05-27 01:55:00|398.38|395.58|396.96|394.16|398.47|395.67|396.96|394.16|0
1622080800000|2021-05-27 02:00:00|397.15|394.35|397.52|394.72|397.53|394.73|396.96|394.16|0
1622081100000|2021-05-27 02:05:00|397.34|394.54|396.58|393.78|397.34|394.54|396.39|393.59|0
1622081400000|2021-05-27 02:10:00|396.49|393.69|396.58|393.78|396.77|393.97|396.39|393.59|0
1622081700000|2021-05-27 02:15:00|396.39|393.59|396.96|394.16|396.96|394.16|396.39|393.59|0
1622082000000|2021-05-27 02:20:00|397.14|394.34|397.14|394.34|397.71|394.91|396.77|393.97|0
1622082300000|2021-05-27 02:25:00|397.33|394.53|397.33|394.53|397.52|394.72|397.14|394.34|0
1622082600000|2021-05-27 02:30:00|397.52|394.72|398.27|395.47|398.46|395.66|397.52|394.72|0
1622082900000|2021-05-27 02:35:00|398.08|395.28|397.33|394.53|398.27|395.47|397.14|394.34|0
1622083200000|2021-05-27 02:40:00|397.52|394.72|397.33|394.53|397.52|394.72|396.76|393.96|0
1622083500000|2021-05-27 02:45:00|397.14|394.34|396.39|393.59|397.14|394.34|396.39|393.59|0
1622083800000|2021-05-27 02:50:00|396.38|393.58|395.63|392.83|396.38|393.58|395.44|392.64|0
1622084100000|2021-05-27 02:55:00|395.54|392.74|396.19|393.39|396.38|393.58|395.54|392.74|0
1622084400000|2021-05-27 03:00:00|396.01|393.21|396.38|393.58|396.38|393.58|395.73|392.93|0
1622084700000|2021-05-27 03:05:00|396.19|393.39|396.38|393.58|397.13|394.33|396.19|393.39|0
1622085000000|2021-05-27 03:10:00|396.57|393.77|395.82|393.02|396.57|393.77|395.44|392.64|0
1622085300000|2021-05-27 03:15:00|395.73|392.93|395.63|392.83|396.19|393.39|395.44|392.64|0
1622085600000|2021-05-27 03:20:00|395.72|392.92|396|393.2|396.19|393.39|395.44|392.64|0
1622085900000|2021-05-27 03:25:00|395.81|393.01|395.81|393.01|396.19|393.39|395.62|392.82|0
1622086200000|2021-05-27 03:30:00|395.62|392.82|395.34|392.54|395.72|392.92|395.06|392.26|0
1622086500000|2021-05-27 03:35:00|395.25|392.45|394.59|391.79|395.44|392.64|394.31|391.51|0
1622086800000|2021-05-27 03:40:00|394.5|391.7|394.31|391.51|394.68|391.88|394.31|391.51|0
1622087100000|2021-05-27 03:45:00|394.49|391.69|394.49|391.69|394.49|391.69|394.22|391.42|0
1622087400000|2021-05-27 03:50:00|394.31|391.51|394.12|391.32|394.49|391.69|394.12|391.32|0
1622087700000|2021-05-27 03:55:00|393.74|390.94|394.3|391.5|394.49|391.69|393.74|390.94|0
1622088000000|2021-05-27 04:00:00|394.12|391.32|395.15|392.35|395.24|392.44|393.93|391.13|0
1622088300000|2021-05-27 04:05:00|395.05|392.25|395.61|392.81|395.8|393|395.05|392.25|0
1622088600000|2021-05-27 04:10:00|395.43|392.63|396.18|393.38|396.18|393.38|395.24|392.44|0
1622088900000|2021-05-27 04:15:00|395.99|393.19|395.99|393.19|396.18|393.38|395.61|392.81|0
1622089200000|2021-05-27 04:20:00|395.8|393|395.61|392.81|395.99|393.19|395.42|392.62|0
1622089500000|2021-05-27 04:25:00|395.52|392.72|395.8|393|395.99|393.19|395.42|392.62|0
1622089800000|2021-05-27 04:30:00|395.99|393.19|396.55|393.75|396.74|393.94|395.8|393|0
1622090100000|2021-05-27 04:35:00|396.36|393.56|396.36|393.56|396.74|393.94|395.98|393.18|0
1622090400000|2021-05-27 04:40:00|396.17|393.37|396.36|393.56|396.36|393.56|395.98|393.18|0
1622090700000|2021-05-27 04:45:00|396.17|393.37|395.98|393.18|396.36|393.56|395.79|392.99|0
1622091000000|2021-05-27 04:50:00|396.17|393.37|395.23|392.43|396.17|393.37|394.85|392.05|0
1622091300000|2021-05-27 04:55:00|395.42|392.62|395.23|392.43|395.6|392.8|395.04|392.24|0
1622091600000|2021-05-27 05:00:00|395.04|392.24|395.41|392.61|395.79|392.99|395.04|392.24|0
1622091900000|2021-05-27 05:05:00|395.51|392.71|396.92|394.12|397.1|394.3|395.51|392.71|0
1622092200000|2021-05-27 05:10:00|397.1|394.3|397.29|394.49|397.77|394.97|396.83|394.03|0
1622092500000|2021-05-27 05:15:00|397.39|394.59|398.28|395.48|398.65|395.85|397.29|394.49|0
1622092800000|2021-05-27 05:20:00|398.46|395.66|398.84|396.04|398.84|396.04|398.28|395.48|0
1622093100000|2021-05-27 05:25:00|398.75|395.95|398.46|395.66|398.84|396.04|398.09|395.29|0
1622093400000|2021-05-27 05:30:00|398.65|395.85|397.71|394.91|398.65|395.85|397.52|394.72|0
1622093700000|2021-05-27 05:35:00|397.52|394.72|398.27|395.47|398.46|395.66|397.52|394.72|0
1622094000000|2021-05-27 05:40:00|398.46|395.66|396.39|393.59|398.46|395.66|396.31|393.51|0
1622094300000|2021-05-27 05:45:00|396.3|393.5|396.21|393.41|396.96|394.16|396.02|393.22|0
1622094600000|2021-05-27 05:50:00|396.12|393.32|394.9|392.1|396.3|393.5|394.33|391.53|0
1622094900000|2021-05-27 05:55:00|394.99|392.19|394.99|392.19|395.46|392.66|394.71|391.91|0
1622095200000|2021-05-27 06:00:00|394.89|392.09|395.45|392.65|396.02|393.22|394.52|391.72|0
1622095500000|2021-05-27 06:05:00|395.27|392.47|395.64|392.84|396.01|393.21|394.62|391.82|0
1622095800000|2021-05-27 06:10:00|395.83|393.03|396.01|393.21|396.39|393.59|395.83|393.03|0
1622096100000|2021-05-27 06:15:00|396.2|393.4|395.55|392.75|396.39|393.59|395.55|392.75|0
1622096400000|2021-05-27 06:20:00|395.64|392.84|396.2|393.4|396.2|393.4|395.55|392.75|0
1622096700000|2021-05-27 06:25:00|396.39|393.59|396.38|393.58|396.76|393.96|396.38|393.58|0
1622097000000|2021-05-27 06:30:00|396.57|393.77|397.13|394.33|397.32|394.52|396.2|393.4|0
1622097300000|2021-05-27 06:35:00|396.94|394.14|397.13|394.33|397.32|394.52|396.94|394.14|0
1622097600000|2021-05-27 06:40:00|397.32|394.52|399.2|396.4|399.76|396.96|397.32|394.52|0
1622097900000|2021-05-27 06:45:00|399.57|396.77|401.27|398.47|403.34|400.54|398.92|396.12|0
1622098200000|2021-05-27 06:50:00|401.45|398.65|401.26|398.46|402.59|399.79|400.51|397.71|0
1622098500000|2021-05-27 06:55:00|401.36|398.56|400.7|397.9|401.64|398.84|400.23|397.43|0
1622098800000|2021-05-27 07:00:00|401.07|398.27|397.88|395.08|401.45|398.65|397.88|395.08|0
1622099100000|2021-05-27 07:05:00|397.49|395.09|398.61|396.21|398.61|396.21|397.21|394.81|0
1622099400000|2021-05-27 07:10:00|398.43|396.03|398.61|396.21|398.99|396.59|397.67|395.27|0
1622099700000|2021-05-27 07:15:00|398.8|396.4|399.09|396.69|399.93|397.53|398.24|395.84|0
1622100000000|2021-05-27 07:20:00|399.18|396.78|398.23|395.83|399.55|397.15|397.67|395.27|0
1622100300000|2021-05-27 07:25:00|398.42|396.02|397.67|395.27|398.61|396.21|397.48|395.08|0
1622100600000|2021-05-27 07:30:00|397.48|395.08|399.92|397.52|400.02|397.62|397.29|394.89|0
1622100900000|2021-05-27 07:35:00|399.74|397.34|400.87|398.47|401.24|398.84|399.55|397.15|0
1622101200000|2021-05-27 07:40:00|401.05|398.65|399.55|397.15|401.43|399.03|399.55|397.15|0
1622101500000|2021-05-27 07:45:00|399.73|397.33|399.73|397.33|400.11|397.71|399.55|397.15|0
1622101800000|2021-05-27 07:50:00|399.54|397.14|399.92|397.52|400.86|398.46|399.54|397.14|0
1622102100000|2021-05-27 07:55:00|400.02|397.62|399.35|396.95|400.49|398.09|398.89|396.49|0
1622102400000|2021-05-27 08:00:00|399.17|396.77|396.72|394.32|399.17|396.77|396.54|394.14|0
1622102700000|2021-05-27 08:05:00|396.54|394.14|397.01|394.61|397.29|394.89|396.35|393.95|0
1622103000000|2021-05-27 08:10:00|396.91|394.51|396.72|394.32|397.1|394.7|396.53|394.13|0
1622103300000|2021-05-27 08:15:00|396.63|394.23|397.47|395.07|397.47|395.07|396.53|394.13|0
1622103600000|2021-05-27 08:20:00|397.28|394.88|396.54|394.14|397.47|395.07|396.34|393.94|0
1622103900000|2021-05-27 08:25:00|396.35|393.95|396.16|393.76|396.73|394.33|396.16|393.76|0
1622104200000|2021-05-27 08:30:00|396.35|393.95|396.54|394.14|396.91|394.51|395.98|393.58|0
1622104500000|2021-05-27 08:35:00|396.91|394.51|397.66|395.26|398.04|395.64|396.73|394.33|0
1622104800000|2021-05-27 08:40:00|397.76|395.36|397.85|395.45|398.04|395.64|397.47|395.07|0
1622105100000|2021-05-27 08:45:00|398.04|395.64|398.98|396.58|399.35|396.95|397.66|395.26|0
1622105400000|2021-05-27 08:50:00|398.79|396.39|400.29|397.89|400.29|397.89|398.6|396.2|0
1622105700000|2021-05-27 08:55:00|400.11|397.71|399.73|397.33|400.67|398.27|399.35|396.95|0
1622106000000|2021-05-27 09:00:00|399.64|397.24|399.54|397.14|400.67|398.27|398.97|396.57|0
1622106300000|2021-05-27 09:05:00|399.35|396.95|399.35|396.95|399.91|397.51|399.16|396.76|0
1622106600000|2021-05-27 09:10:00|398.97|396.57|398.78|396.38|399.16|396.76|398.41|396.01|0
1622106900000|2021-05-27 09:15:00|398.6|396.2|398.97|396.57|399.07|396.67|398.59|396.19|0
1622107200000|2021-05-27 09:20:00|398.78|396.38|399.35|396.95|399.53|397.13|398.59|396.19|0
1622107500000|2021-05-27 09:25:00|399.44|397.04|400.1|397.7|400.66|398.26|398.97|396.57|0
1622107800000|2021-05-27 09:30:00|400.29|397.89|399.53|397.13|400.29|397.89|399.25|396.85|0
1622108100000|2021-05-27 09:35:00|399.34|396.94|399.34|396.94|399.34|396.94|398.78|396.38|0
1622108400000|2021-05-27 09:40:00|399.25|396.85|400.47|398.07|400.47|398.07|398.97|396.57|0
1622108700000|2021-05-27 09:45:00|400.28|397.88|400.09|397.69|400.47|398.07|399.9|397.5|0
1622109000000|2021-05-27 09:50:00|399.9|397.5|399.71|397.31|399.9|397.5|398.96|396.56|0
1622109300000|2021-05-27 09:55:00|400.09|397.69|400.66|398.26|400.66|398.26|399.9|397.5|0
1622109600000|2021-05-27 10:00:00|400.47|398.07|400.65|398.25|401.6|399.2|400.28|397.88|0
1622109900000|2021-05-27 10:05:00|400.47|398.07|399.33|396.93|400.47|398.07|399.33|396.93|0
1622110200000|2021-05-27 10:10:00|399.15|396.75|399.33|396.93|399.33|396.93|398.68|396.28|0
1622110500000|2021-05-27 10:15:00|399.15|396.75|398.2|395.8|399.15|396.75|398.02|395.62|0
1622110800000|2021-05-27 10:20:00|398.39|395.99|398.58|396.18|398.96|396.56|398.2|395.8|0
1622111100000|2021-05-27 10:25:00|398.77|396.37|398.39|395.99|398.95|396.55|398.2|395.8|0
1622111400000|2021-05-27 10:30:00|398.58|396.18|398.58|396.18|398.77|396.37|398.58|396.18|0
1622111700000|2021-05-27 10:35:00|398.67|396.27|398.2|395.8|398.67|396.27|397.64|395.24|0
1622112000000|2021-05-27 10:40:00|398.01|395.61|398.2|395.8|398.57|396.17|397.82|395.42|0
1622112300000|2021-05-27 10:45:00|398.01|395.61|397.26|394.86|398.01|395.61|397.07|394.67|0
1622112600000|2021-05-27 10:50:00|397.17|394.77|397.82|395.42|398.01|395.61|396.88|394.48|0
1622112900000|2021-05-27 10:55:00|397.63|395.23|397.82|395.42|398.38|395.98|397.63|395.23|0
1622113200000|2021-05-27 11:00:00|397.73|395.33|396.69|394.29|397.82|395.42|396.32|393.92|0
1622113500000|2021-05-27 11:05:00|396.5|394.1|397.25|394.85|397.44|395.04|396.5|394.1|0
1622113800000|2021-05-27 11:10:00|397.44|395.04|397.06|394.66|397.82|395.42|396.69|394.29|0
1622114100000|2021-05-27 11:15:00|396.88|394.48|396.31|393.91|397.25|394.85|395.94|393.54|0
1622114400000|2021-05-27 11:20:00|396.41|394.01|396.41|394.01|396.69|394.29|396.31|393.91|0
1622114700000|2021-05-27 11:25:00|396.31|393.91|397.25|394.85|397.44|395.04|396.31|393.91|0
1622115000000|2021-05-27 11:30:00|397.16|394.76|397.43|395.03|397.81|395.41|396.87|394.47|0
1622115300000|2021-05-27 11:35:00|397.25|394.85|398.18|395.78|398.18|395.78|397.06|394.66|0
1622115600000|2021-05-27 11:40:00|398.37|395.97|398.37|395.97|398.75|396.35|397.81|395.41|0
1622115900000|2021-05-27 11:45:00|398.18|395.78|397.06|394.66|398.18|395.78|397.06|394.66|0
1622116200000|2021-05-27 11:50:00|396.96|394.56|396.12|393.72|397.24|394.84|396.12|393.72|0
1622116500000|2021-05-27 11:55:00|396.03|393.63|393.31|390.91|396.3|393.9|393.12|390.72|0
1622116800000|2021-05-27 12:00:00|393.12|390.72|392.56|390.16|393.12|390.72|387.35|384.95|0
1622117100000|2021-05-27 12:05:00|392.37|389.97|394.24|391.84|394.43|392.03|390.88|388.48|0
1622117400000|2021-05-27 12:10:00|394.43|392.03|393.68|391.28|394.8|392.4|392.93|390.53|0
1622117700000|2021-05-27 12:15:00|394.05|391.65|395.36|392.96|395.74|393.34|393.86|391.46|0
1622118000000|2021-05-27 12:20:00|395.27|392.87|394.98|392.58|395.55|393.15|394.42|392.02|0
1622118300000|2021-05-27 12:25:00|394.8|392.4|394.42|392.02|395.17|392.77|394.23|391.83|0
1622118600000|2021-05-27 12:30:00|394.33|391.93|389.57|387.17|396.39|393.99|389.57|387.17|0
1622118900000|2021-05-27 12:35:00|389.76|387.36|390.5|388.1|391.06|388.66|389.57|387.17|0
1622119200000|2021-05-27 12:40:00|390.13|387.73|391.43|389.03|391.8|389.4|389.57|387.17|0
1622119500000|2021-05-27 12:45:00|391.62|389.22|390.87|388.47|391.8|389.4|390.5|388.1|0
1622119800000|2021-05-27 12:50:00|390.97|388.57|390.5|388.1|391.43|389.03|390.12|387.72|0
1622120100000|2021-05-27 12:55:00|390.59|388.19|388.26|385.86|390.68|388.28|388.26|385.86|0
1622120400000|2021-05-27 13:00:00|388.45|386.05|387.89|385.49|388.64|386.24|386.6|384.2|0
1622120700000|2021-05-27 13:05:00|388.08|385.68|387.71|385.31|388.63|386.23|387.15|384.75|0
1622121000000|2021-05-27 13:10:00|387.8|385.4|384.93|382.53|387.89|385.49|384.37|381.97|0
1622121300000|2021-05-27 13:15:00|384.84|382.44|384.56|382.16|386.04|383.64|384.19|381.79|0
1622121600000|2021-05-27 13:20:00|384.37|381.97|384.37|381.97|384.56|382.16|383.82|381.42|0
1622121900000|2021-05-27 13:25:00|384.19|381.79|382.89|380.49|384.37|381.97|381.42|379.02|0
1622122200000|2021-05-27 13:30:00|383.08|380.68|382.52|380.12|383.63|381.23|381.05|378.65|0
1622122500000|2021-05-27 13:35:00|382.34|379.94|381.05|378.65|382.71|380.31|380.68|378.28|0
1622122800000|2021-05-27 13:40:00|380.87|378.47|380.07|377.67|381.57|379.17|378.23|375.83|0
1622123100000|2021-05-27 13:45:00|379.89|377.49|382.1|379.7|383.21|380.81|379.89|377.49|0
1622123400000|2021-05-27 13:50:00|381.73|379.33|381.18|378.78|382.1|379.7|380.26|377.86|0
1622123700000|2021-05-27 13:55:00|380.99|378.59|382.1|379.7|382.66|380.26|380.62|378.22|0
1622124000000|2021-05-27 14:00:00|381.73|379.33|381.73|379.33|384.14|381.74|381.55|379.15|0
1622124300000|2021-05-27 14:05:00|382.1|379.7|380.53|378.13|382.94|380.54|380.44|378.04|0
1622124600000|2021-05-27 14:10:00|380.34|377.94|378.69|376.29|380.71|378.31|378.51|376.11|0
1622124900000|2021-05-27 14:15:00|378.51|376.11|377.58|375.18|379.06|376.66|377.02|374.62|0
1622125200000|2021-05-27 14:20:00|377.95|375.55|379.24|376.84|379.25|376.85|377.76|375.36|0
1622125500000|2021-05-27 14:25:00|379.06|376.66|378.5|376.1|379.8|377.4|378.13|375.73|0
1622125800000|2021-05-27 14:30:00|378.32|375.92|377.39|374.99|378.5|376.1|377.39|374.99|0
1622126100000|2021-05-27 14:35:00|377.2|374.8|376.65|374.25|377.39|374.99|376.46|374.06|0
1622126400000|2021-05-27 14:40:00|376.83|374.43|376.09|373.69|377.57|375.17|375.91|373.51|0
1622126700000|2021-05-27 14:45:00|376.19|373.79|375.91|373.51|376.46|374.06|375.72|373.32|0
1622127000000|2021-05-27 14:50:00|376.09|373.69|379.42|377.02|382.4|380|376.09|373.69|0
1622127300000|2021-05-27 14:55:00|379.24|376.84|380.17|377.77|381.28|378.88|378.68|376.28|0
1622127600000|2021-05-27 15:00:00|379.61|377.21|381.65|379.25|381.65|379.25|379.15|376.75|0
1622127900000|2021-05-27 15:05:00|381.56|379.16|379.98|377.58|382.02|379.62|379.79|377.39|0
1622128200000|2021-05-27 15:10:00|380.16|377.76|379.98|377.58|380.72|378.32|379.6|377.2|0
1622128500000|2021-05-27 15:15:00|379.79|377.39|379.42|377.02|380.9|378.5|379.42|377.02|0
1622128800000|2021-05-27 15:20:00|379.23|376.83|379.79|377.39|379.97|377.57|379.05|376.65|0
1622129100000|2021-05-27 15:25:00|379.6|377.2|382.39|379.99|382.39|379.99|379.04|376.64|0
1622129400000|2021-05-27 15:30:00|382.58|380.18|382.58|380.18|384.82|382.42|381.83|379.43|0
1622129700000|2021-05-27 15:35:00|382.76|380.36|381.46|379.06|382.76|380.36|381.46|379.06|0
1622130000000|2021-05-27 15:40:00|381.27|378.87|380.71|378.31|381.27|378.87|380.16|377.76|0
1622130300000|2021-05-27 15:45:00|380.9|378.5|380.81|378.41|380.9|378.5|380.15|377.75|0
1622130600000|2021-05-27 15:50:00|380.9|378.5|380.52|378.12|380.9|378.5|380.15|377.75|0
1622130900000|2021-05-27 15:55:00|380.34|377.94|378.95|376.55|380.34|377.94|378.3|375.9|0
1622131200000|2021-05-27 16:00:00|379.04|376.64|378.66|376.26|379.22|376.82|378.11|375.71|0
1622131500000|2021-05-27 16:05:00|378.85|376.45|378.85|376.45|379.41|377.01|378.29|375.89|0
1622131800000|2021-05-27 16:10:00|378.95|376.55|378.48|376.08|378.95|376.55|378.29|375.89|0
1622132100000|2021-05-27 16:15:00|378.29|375.89|378.29|375.89|378.48|376.08|377.92|375.52|0
1622132400000|2021-05-27 16:20:00|378.48|376.08|378.1|375.7|378.48|376.08|377.92|375.52|0
1622132700000|2021-05-27 16:25:00|377.92|375.52|378.84|376.44|378.84|376.44|377.73|375.33|0
1622133000000|2021-05-27 16:30:00|378.66|376.26|378.47|376.07|379.21|376.81|378.1|375.7|0
1622133300000|2021-05-27 16:35:00|378.29|375.89|378.84|376.44|379.4|377|378.29|375.89|0
1622133600000|2021-05-27 16:40:00|378.66|376.26|379.21|376.81|379.77|377.37|378.47|376.07|0
1622133900000|2021-05-27 16:45:00|379.31|376.91|379.19|376.79|379.56|377.16|377.89|375.49|0
1622134200000|2021-05-27 16:50:00|379|376.6|379|376.6|379.38|376.98|378.82|376.42|0
1622134500000|2021-05-27 16:55:00|378.82|376.42|378|375.6|379.38|376.98|378|375.6|0
1622134800000|2021-05-27 17:00:00|377.91|375.51|378.56|376.16|378.56|376.16|376.88|374.48|0
1622135100000|2021-05-27 17:05:00|378.38|375.98|377.81|375.41|378.56|376.16|377.63|375.23|0
1622135400000|2021-05-27 17:10:00|378|375.6|377.81|375.41|378.56|376.16|377.44|375.04|0
1622135700000|2021-05-27 17:15:00|378.19|375.79|378|375.6|378.85|376.45|377.62|375.22|0
1622136000000|2021-05-27 17:20:00|377.81|375.41|378.37|375.97|378.56|376.16|377.81|375.41|0
1622136300000|2021-05-27 17:25:00|378.18|375.78|379.03|376.63|379.12|376.72|378.18|375.78|0
1622136600000|2021-05-27 17:30:00|379.12|376.72|379.12|376.72|379.68|377.28|378.74|376.34|0
1622136900000|2021-05-27 17:35:00|378.93|376.53|380.62|378.22|382.69|380.29|378.56|376.16|0
1622137200000|2021-05-27 17:40:00|380.43|378.03|381.18|378.78|381.56|379.16|380.24|377.84|0
1622137500000|2021-05-27 17:45:00|380.99|378.59|380.43|378.03|381.74|379.34|380.24|377.84|0
1622137800000|2021-05-27 17:50:00|380.61|378.21|380.8|378.4|380.8|378.4|380.05|377.65|0
1622138100000|2021-05-27 17:55:00|380.61|378.21|380.61|378.21|381.18|378.78|380.24|377.84|0
1622138400000|2021-05-27 18:00:00|380.8|378.4|381.74|379.34|382.12|379.72|380.42|378.02|0
1622138700000|2021-05-27 18:05:00|381.84|379.44|382.68|380.28|383.05|380.65|381.55|379.15|0
1622139000000|2021-05-27 18:10:00|382.87|380.47|383.62|381.22|383.81|381.41|382.68|380.28|0
1622139300000|2021-05-27 18:15:00|383.81|381.41|383.43|381.03|384.18|381.78|383.43|381.03|0
1622139600000|2021-05-27 18:20:00|383.62|381.22|383.99|381.59|383.99|381.59|382.96|380.56|0
1622139900000|2021-05-27 18:25:00|385.77|383.37|383.39|380.99|386.02|383.62|383.39|380.99|0
1622140200000|2021-05-27 18:30:00|383.95|381.55|383.95|381.55|384.7|382.3|383.76|381.36|0
1622140500000|2021-05-27 18:35:00|384.14|381.74|385.07|382.67|385.45|383.05|383.95|381.55|0
1622140800000|2021-05-27 18:40:00|384.89|382.49|385.07|382.67|385.92|383.52|384.89|382.49|0
1622141100000|2021-05-27 18:45:00|384.89|382.49|384.88|382.48|385.63|383.23|384.13|381.73|0
1622141400000|2021-05-27 18:50:00|384.7|382.3|383.57|381.17|384.88|382.48|383.57|381.17|0
1622141700000|2021-05-27 18:55:00|383.76|381.36|383.01|380.61|383.76|381.36|382.26|379.86|0
1622142000000|2021-05-27 19:00:00|383.38|380.98|384.98|382.58|385.63|383.23|383.2|380.8|0
1622142300000|2021-05-27 19:05:00|385.07|382.67|385.82|383.42|386.57|384.17|385.07|382.67|0
1622142600000|2021-05-27 19:10:00|385.63|383.23|384.5|382.1|386.19|383.79|383.94|381.54|0
1622142900000|2021-05-27 19:15:00|384.32|381.92|383.94|381.54|384.32|381.92|383.38|380.98|0
1622143200000|2021-05-27 19:20:00|384.13|381.73|384.5|382.1|385.54|383.14|383.75|381.35|0
1622143500000|2021-05-27 19:25:00|384.69|382.29|384.5|382.1|384.88|382.48|383.94|381.54|0
1622143800000|2021-05-27 19:30:00|384.13|381.73|384.31|381.91|385.35|382.95|384.13|381.73|0
1622144100000|2021-05-27 19:35:00|384.5|382.1|383.56|381.16|384.87|382.47|382.63|380.23|0
1622144400000|2021-05-27 19:40:00|383.75|381.35|384.12|381.72|384.12|381.72|382.44|380.04|0
1622144700000|2021-05-27 19:45:00|383.93|381.53|383.93|381.53|384.12|381.72|381.88|379.48|0
1622145000000|2021-05-27 19:50:00|384.31|381.91|382.25|379.85|384.87|382.47|382.06|379.66|0
1622145300000|2021-05-27 19:55:00|382.44|380.04|384.49|382.09|384.49|382.09|379.26|376.86|0
1622145600000|2021-05-27 20:00:00|385.99|383.59|380.57|378.17|386.56|384.16|380.57|378.17|0
1622145900000|2021-05-27 20:05:00|380.75|378.35|377.59|375.19|380.75|378.35|377.4|375|0
1622146200000|2021-05-27 20:10:00|377.77|375.37|376.39|373.99|377.77|375.37|375.92|373.52|0
1622146500000|2021-05-27 20:15:00|376.75|373.95|376.75|373.95|377.02|374.22|376.7|373.9|0
1622146800000|2021-05-27 20:20:00|376.78|373.98|376.75|373.95|376.97|374.17|376.61|373.81|0
1622147100000|2021-05-27 20:25:00|376.78|373.98|376.91|374.11|376.99|374.19|376.72|373.92|0
1622147400000|2021-05-27 20:30:00|376.95|374.15|376.21|373.41|377.14|374.34|376.02|373.22|0
1622147700000|2021-05-27 20:35:00|376.02|373.22|375.65|372.85|376.21|373.41|375.1|372.3|0
1622148000000|2021-05-27 20:40:00|375.84|373.04|375.84|373.04|376.39|373.59|375.47|372.67|0
1622148300000|2021-05-27 20:45:00|375.65|372.85|375.84|373.04|375.84|373.04|375.28|372.48|0
1622148600000|2021-05-27 20:50:00|375.65|372.85|375.09|372.29|375.84|373.04|374.54|371.74|0
1622148900000|2021-05-27 20:55:00|374.91|372.11|374.35|371.55|375.09|372.29|373.98|371.18|0
1622149200000|2021-05-27 21:00:00|374.69|371.89|374.77|371.97|374.99|372.19|374.69|371.89|0
1622149500000|2021-05-27 21:05:00|374.72|371.92|374.96|372.16|374.96|372.16|374.66|371.86|0
1622149800000|2021-05-27 21:10:00|374.94|372.14|374.8|372|374.99|372.19|374.56|371.76|0
1622150100000|2021-05-27 21:15:00|374.82|372.02|375.07|372.27|375.44|372.64|374.56|371.76|0
1622150400000|2021-05-27 21:20:00|375.04|372.24|375.41|372.61|375.43|372.63|375.04|372.24|0
1622150700000|2021-05-27 21:25:00|375.55|372.75|375.6|372.8|375.61|372.81|375.55|372.75|0
1622151000000|2021-05-27 21:30:00|375.66|372.86|375.79|372.99|375.79|372.99|375.31|372.51|0
1622151300000|2021-05-27 21:35:00|375.86|373.06|376.08|373.28|376.11|373.31|375.83|373.03|0
1622151600000|2021-05-27 21:40:00|376.03|373.23|376.14|373.34|376.22|373.42|376|373.2|0
1622151900000|2021-05-27 21:45:00|376.16|373.36|376.16|373.36|376.19|373.39|376.08|373.28|0
1622152200000|2021-05-27 21:50:00|376.14|373.34|376.11|373.31|376.19|373.39|375.9|373.1|0
1622152500000|2021-05-27 21:55:00|375.95|373.15|375.64|372.84|376.16|373.36|375.37|372.57|0
1622152800000|2021-05-27 22:00:00|374.71|371.91|374.43|371.63|374.8|372|373.87|371.07|0
1622153100000|2021-05-27 22:05:00|374.24|371.44|374.61|371.81|374.8|372|374.24|371.44|0
1622153400000|2021-05-27 22:10:00|374.43|371.63|374.34|371.54|374.61|371.81|374.15|371.35|0
1622153700000|2021-05-27 22:15:00|374.42|371.62|374.98|372.18|374.98|372.18|374.24|371.44|0
1622154000000|2021-05-27 22:20:00|374.79|371.99|374.79|371.99|374.79|371.99|374.61|371.81|0
1622154300000|2021-05-27 22:25:00|374.98|372.18|374.98|372.18|375.35|372.55|374.79|371.99|0
1622154600000|2021-05-27 22:30:00|375.16|372.36|375.26|372.46|375.35|372.55|375.16|372.36|0
1622154900000|2021-05-27 22:35:00|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1622155200000|2021-05-27 22:40:00|374.97|372.17|375.16|372.36|375.16|372.36|374.6|371.8|0
1622155500000|2021-05-27 22:45:00|374.97|372.17|374.7|371.9|375.16|372.36|374.6|371.8|0
1622155800000|2021-05-27 22:50:00|374.6|371.8|374.78|371.98|374.97|372.17|374.6|371.8|0
1622156100000|2021-05-27 22:55:00|374.6|371.8|374.6|371.8|374.6|371.8|374.41|371.61|0
1622156400000|2021-05-27 23:00:00|374.41|371.61|374.78|371.98|374.78|371.98|374.41|371.61|0
1622156700000|2021-05-27 23:05:00|374.88|372.08|375.15|372.35|375.15|372.35|374.78|371.98|0
1622157000000|2021-05-27 23:10:00|374.97|372.17|375.15|372.35|375.34|372.54|374.97|372.17|0
1622157300000|2021-05-27 23:15:00|375.34|372.54|375.52|372.72|375.7|372.9|375.33|372.53|0
1622157600000|2021-05-27 23:20:00|375.33|372.53|375.7|372.9|375.7|372.9|375.15|372.35|0
1622157900000|2021-05-27 23:25:00|375.52|372.72|374.69|371.89|375.89|373.09|374.59|371.79|0
1622158200000|2021-05-27 23:30:00|374.59|371.79|372.19|369.39|374.59|371.79|371.82|369.02|0
1622158500000|2021-05-27 23:35:00|372.38|369.58|371.64|368.84|372.47|369.67|370.9|368.1|0
1622158800000|2021-05-27 23:40:00|371.45|368.65|371.27|368.47|372|369.2|371.27|368.47|0
1622159100000|2021-05-27 23:45:00|371.45|368.65|370.9|368.1|371.64|368.84|370.53|367.73|0
1622159400000|2021-05-27 23:50:00|371.08|368.28|371.08|368.28|371.63|368.83|370.71|367.91|0
1622159700000|2021-05-27 23:55:00|371.27|368.47|371.82|369.02|372|369.2|371.18|368.38|0
1622160000000|2021-05-28 00:00:00|371.63|368.83|372|369.2|372|369.2|370.34|367.54|0
1622160300000|2021-05-28 00:05:00|371.82|369.02|371.26|368.46|372.55|369.75|371.26|368.46|0
1622160600000|2021-05-28 00:10:00|371.36|368.56|370.71|367.91|371.45|368.65|370.52|367.72|0
1622160900000|2021-05-28 00:15:00|370.52|367.72|370.52|367.72|371.26|368.46|370.16|367.36|0
1622161200000|2021-05-28 00:20:00|370.34|367.54|370.34|367.54|370.71|367.91|369.6|366.8|0
1622161500000|2021-05-28 00:25:00|370.15|367.35|369.97|367.17|370.34|367.54|369.79|366.99|0
1622161800000|2021-05-28 00:30:00|370.15|367.35|369.97|367.17|370.34|367.54|369.79|366.99|0
1622162100000|2021-05-28 00:35:00|370.15|367.35|370.52|367.72|370.7|367.9|369.97|367.17|0
1622162400000|2021-05-28 00:40:00|370.61|367.81|371.07|368.27|371.07|368.27|370.25|367.45|0
1622162700000|2021-05-28 00:45:00|370.89|368.09|371.07|368.27|371.07|368.27|370.7|367.9|0
1622163000000|2021-05-28 00:50:00|370.88|368.08|371.43|368.63|371.44|368.64|370.7|367.9|0
1622163300000|2021-05-28 00:55:00|371.62|368.82|371.62|368.82|371.62|368.82|371.25|368.45|0
1622163600000|2021-05-28 01:00:00|371.8|369|371.8|369|371.99|369.19|371.25|368.45|0
1622163900000|2021-05-28 01:05:00|371.62|368.82|371.62|368.82|371.98|369.18|371.43|368.63|0
1622164200000|2021-05-28 01:10:00|371.53|368.73|372.35|369.55|372.54|369.74|371.43|368.63|0
1622164500000|2021-05-28 01:15:00|372.54|369.74|372.53|369.73|372.54|369.74|372.17|369.37|0
1622164800000|2021-05-28 01:20:00|372.35|369.55|372.53|369.73|373.09|370.29|372.35|369.55|0
1622165100000|2021-05-28 01:25:00|372.35|369.55|372.16|369.36|372.53|369.73|371.98|369.18|0
1622165400000|2021-05-28 01:30:00|372.35|369.55|371.98|369.18|372.53|369.73|371.43|368.63|0
1622165700000|2021-05-28 01:35:00|372.16|369.36|372.35|369.55|372.53|369.73|371.98|369.18|0
1622166000000|2021-05-28 01:40:00|372.16|369.36|372.16|369.36|372.16|369.36|371.79|368.99|0
1622166300000|2021-05-28 01:45:00|371.98|369.18|372.16|369.36|372.34|369.54|371.61|368.81|0
1622166600000|2021-05-28 01:50:00|372.07|369.27|372.34|369.54|372.34|369.54|371.97|369.17|0
1622166900000|2021-05-28 01:55:00|372.53|369.73|373.26|370.46|373.82|371.02|372.53|369.73|0
1622167200000|2021-05-28 02:00:00|373.17|370.37|373.08|370.28|373.26|370.46|372.89|370.09|0
1622167500000|2021-05-28 02:05:00|373.26|370.46|373.08|370.28|373.26|370.46|372.71|369.91|0
1622167800000|2021-05-28 02:10:00|372.89|370.09|373.26|370.46|373.26|370.46|372.71|369.91|0
1622168100000|2021-05-28 02:15:00|373.17|370.37|373.44|370.64|373.44|370.64|373.07|370.27|0
1622168400000|2021-05-28 02:20:00|373.63|370.83|373.81|371.01|373.81|371.01|373.07|370.27|0
1622168700000|2021-05-28 02:25:00|373.72|370.92|374.64|371.84|374.73|371.93|373.26|370.46|0
1622169000000|2021-05-28 02:30:00|374.73|371.93|374.27|371.47|374.92|372.12|373.81|371.01|0
1622169300000|2021-05-28 02:35:00|374.36|371.56|374.18|371.38|374.55|371.75|374.18|371.38|0
1622169600000|2021-05-28 02:40:00|374.09|371.29|374.18|371.38|374.36|371.56|373.99|371.19|0
1622169900000|2021-05-28 02:45:00|373.99|371.19|374.17|371.37|374.36|371.56|373.99|371.19|0
1622170200000|2021-05-28 02:50:00|374.09|371.29|374.17|371.37|374.54|371.74|373.99|371.19|0
1622170500000|2021-05-28 02:55:00|374.36|371.56|373.99|371.19|374.36|371.56|373.8|371|0
1622170800000|2021-05-28 03:00:00|373.8|371|373.06|370.26|373.8|371|372.88|370.08|0
1622171100000|2021-05-28 03:05:00|373.16|370.36|372.69|369.89|373.43|370.63|372.51|369.71|0
1622171400000|2021-05-28 03:10:00|372.88|370.08|372.51|369.71|372.88|370.08|372.42|369.62|0
1622171700000|2021-05-28 03:15:00|372.69|369.89|372.69|369.89|372.88|370.08|372.51|369.71|0
1622172000000|2021-05-28 03:20:00|372.51|369.71|372.5|369.7|372.87|370.07|372.5|369.7|0
1622172300000|2021-05-28 03:25:00|372.69|369.89|372.69|369.89|372.69|369.89|372.32|369.52|0
1622172600000|2021-05-28 03:30:00|372.87|370.07|372.69|369.89|373.06|370.26|372.69|369.89|0
1622172900000|2021-05-28 03:35:00|372.87|370.07|372.87|370.07|373.24|370.44|372.69|369.89|0
1622173200000|2021-05-28 03:40:00|373.05|370.25|373.05|370.25|373.05|370.25|372.87|370.07|0
1622173500000|2021-05-28 03:45:00|372.87|370.07|372.5|369.7|373.05|370.25|372.31|369.51|0
1622173800000|2021-05-28 03:50:00|372.41|369.61|372.31|369.51|372.41|369.61|371.94|369.14|0
1622174100000|2021-05-28 03:55:00|372.13|369.33|372.13|369.33|372.13|369.33|371.94|369.14|0
1622174400000|2021-05-28 04:00:00|372.31|369.51|372.49|369.69|372.5|369.7|372.31|369.51|0
1622174700000|2021-05-28 04:05:00|372.68|369.88|372.49|369.69|372.86|370.06|372.41|369.61|0
1622175000000|2021-05-28 04:10:00|372.41|369.61|372.68|369.88|372.86|370.06|372.31|369.51|0
1622175300000|2021-05-28 04:15:00|372.86|370.06|372.77|369.97|372.86|370.06|372.49|369.69|0
1622175600000|2021-05-28 04:20:00|372.86|370.06|372.86|370.06|373.04|370.24|372.49|369.69|0
1622175900000|2021-05-28 04:25:00|372.95|370.15|373.6|370.8|373.78|370.98|372.86|370.06|0
1622176200000|2021-05-28 04:30:00|373.69|370.89|373.41|370.61|373.69|370.89|373.23|370.43|0
1622176500000|2021-05-28 04:35:00|373.51|370.71|373.59|370.79|373.78|370.98|373.41|370.61|0
1622176800000|2021-05-28 04:40:00|373.51|370.71|373.41|370.61|373.59|370.79|373.41|370.61|0
1622177100000|2021-05-28 04:45:00|373.32|370.52|373.41|370.61|373.41|370.61|373.22|370.42|0
1622177400000|2021-05-28 04:50:00|373.59|370.79|372.85|370.05|373.59|370.79|372.85|370.05|0
1622177700000|2021-05-28 04:55:00|372.67|369.87|372.85|370.05|373.04|370.24|372.67|369.87|0
1622178000000|2021-05-28 05:00:00|372.67|369.87|372.48|369.68|372.85|370.05|372.3|369.5|0
1622178300000|2021-05-28 05:05:00|372.3|369.5|371.93|369.13|372.48|369.68|371.74|368.94|0
1622178600000|2021-05-28 05:10:00|371.74|368.94|372.57|369.77|372.66|369.86|371.74|368.94|0
1622178900000|2021-05-28 05:15:00|372.66|369.86|373.77|370.97|373.77|370.97|372.48|369.68|0
1622179200000|2021-05-28 05:20:00|373.95|371.15|373.77|370.97|374.14|371.34|373.58|370.78|0
1622179500000|2021-05-28 05:25:00|373.95|371.15|374.51|371.71|374.69|371.89|373.95|371.15|0
1622179800000|2021-05-28 05:30:00|374.6|371.8|375.62|372.82|375.8|373|374.6|371.8|0
1622180100000|2021-05-28 05:35:00|375.8|373|375.43|372.63|375.99|373.19|375.43|372.63|0
1622180400000|2021-05-28 05:40:00|375.24|372.44|375.24|372.44|375.43|372.63|374.5|371.7|0
1622180700000|2021-05-28 05:45:00|375.43|372.63|375.61|372.81|375.98|373.18|375.24|372.44|0
1622181000000|2021-05-28 05:50:00|375.43|372.63|375.61|372.81|375.61|372.81|374.87|372.07|0
1622181300000|2021-05-28 05:55:00|375.43|372.63|375.42|372.62|375.98|373.18|375.34|372.54|0
1622181600000|2021-05-28 06:00:00|375.61|372.81|375.24|372.44|375.98|373.18|375.24|372.44|0
1622181900000|2021-05-28 06:05:00|375.42|372.62|375.98|373.18|375.98|373.18|375.24|372.44|0
1622182200000|2021-05-28 06:10:00|375.89|373.09|375.79|372.99|375.98|373.18|375.61|372.81|0
1622182500000|2021-05-28 06:15:00|375.61|372.81|376.16|373.36|376.53|373.73|375.42|372.62|0
1622182800000|2021-05-28 06:20:00|376.35|373.55|376.9|374.1|377.09|374.29|376.35|373.55|0
1622183100000|2021-05-28 06:25:00|376.72|373.92|376.53|373.73|376.9|374.1|375.79|372.99|0
1622183400000|2021-05-28 06:30:00|376.71|373.91|376.16|373.36|376.71|373.91|375.97|373.17|0
1622183700000|2021-05-28 06:35:00|376.25|373.45|375.88|373.08|376.34|373.54|375.42|372.62|0
1622184000000|2021-05-28 06:40:00|375.97|373.17|376.15|373.35|376.34|373.54|375.78|372.98|0
1622184300000|2021-05-28 06:45:00|376.25|373.45|375.78|372.98|376.25|373.45|375.6|372.8|0
1622184600000|2021-05-28 06:50:00|375.6|372.8|375.78|372.98|375.97|373.17|375.41|372.61|0
1622184900000|2021-05-28 06:55:00|375.97|373.17|375.22|372.42|375.97|373.17|374.95|372.15|0
1622185200000|2021-05-28 07:00:00|375.04|372.24|376.34|373.54|376.52|373.72|374.77|371.97|0
1622185500000|2021-05-28 07:05:00|376.14|373.74|375.76|373.36|376.32|373.92|375.12|372.72|0
1622185800000|2021-05-28 07:10:00|375.58|373.18|374.38|371.98|376.13|373.73|374.38|371.98|0
1622186100000|2021-05-28 07:15:00|374.47|372.07|374.09|371.69|374.84|372.44|373.54|371.14|0
1622186400000|2021-05-28 07:20:00|374.28|371.88|374.28|371.88|375.02|372.62|373.91|371.51|0
1622186700000|2021-05-28 07:25:00|374.46|372.06|374.83|372.43|375.57|373.17|374.09|371.69|0
1622187000000|2021-05-28 07:30:00|375.02|372.62|375.02|372.62|375.76|373.36|375.02|372.62|0
1622187300000|2021-05-28 07:35:00|375.2|372.8|374.83|372.43|375.39|372.99|374.46|372.06|0
1622187600000|2021-05-28 07:40:00|374.65|372.25|374.09|371.69|374.83|372.43|374.09|371.69|0
1622187900000|2021-05-28 07:45:00|374.27|371.87|374.64|372.24|374.64|372.24|373.72|371.32|0
1622188200000|2021-05-28 07:50:00|374.46|372.06|374.09|371.69|375.01|372.61|374.09|371.69|0
1622188500000|2021-05-28 07:55:00|373.9|371.5|373.63|371.23|374.27|371.87|373.35|370.95|0
1622188800000|2021-05-28 08:00:00|373.72|371.32|372.61|370.21|373.72|371.32|372.42|370.02|0
1622189100000|2021-05-28 08:05:00|372.52|370.12|372.24|369.84|372.79|370.39|371.87|369.47|0
1622189400000|2021-05-28 08:10:00|372.42|370.02|372.7|370.3|373.34|370.94|372.42|370.02|0
1622189700000|2021-05-28 08:15:00|372.79|370.39|372.23|369.83|372.97|370.57|372.05|369.65|0
1622190000000|2021-05-28 08:20:00|372.42|370.02|372.97|370.57|372.97|370.57|372.05|369.65|0
1622190300000|2021-05-28 08:25:00|372.79|370.39|372.79|370.39|373.15|370.75|372.6|370.2|0
1622190600000|2021-05-28 08:30:00|372.7|370.3|372.6|370.2|372.97|370.57|372.6|370.2|0
1622190900000|2021-05-28 08:35:00|372.41|370.01|371.68|369.28|372.6|370.2|371.68|369.28|0
1622191200000|2021-05-28 08:40:00|371.86|369.46|372.04|369.64|372.6|370.2|371.86|369.46|0
1622191500000|2021-05-28 08:45:00|372.23|369.83|371.86|369.46|372.23|369.83|371.86|369.46|0
1622191800000|2021-05-28 08:50:00|372.04|369.64|371.86|369.46|372.23|369.83|371.67|369.27|0
1622192100000|2021-05-28 08:55:00|372.04|369.64|371.49|369.09|372.23|369.83|371.49|369.09|0
1622192400000|2021-05-28 09:00:00|371.67|369.27|371.49|369.09|371.86|369.46|371.49|369.09|0
1622192700000|2021-05-28 09:05:00|371.67|369.27|372.59|370.19|372.96|370.56|371.67|369.27|0
1622193000000|2021-05-28 09:10:00|372.78|370.38|372.04|369.64|372.78|370.38|371.85|369.45|0
1622193300000|2021-05-28 09:15:00|371.85|369.45|370.93|368.53|372.04|369.64|370.75|368.35|0
1622193600000|2021-05-28 09:20:00|370.75|368.35|371.11|368.71|371.21|368.81|370.56|368.16|0
1622193900000|2021-05-28 09:25:00|371.02|368.62|371.66|369.26|371.76|369.36|370.93|368.53|0
1622194200000|2021-05-28 09:30:00|371.58|369.18|371.85|369.45|372.03|369.63|371.3|368.9|0
1622194500000|2021-05-28 09:35:00|371.66|369.26|370.92|368.52|371.66|369.26|370.92|368.52|0
1622194800000|2021-05-28 09:40:00|370.74|368.34|370.74|368.34|370.92|368.52|370.74|368.34|0
1622195100000|2021-05-28 09:45:00|370.56|368.16|371.29|368.89|371.29|368.89|370.56|368.16|0
1622195400000|2021-05-28 09:50:00|371.66|369.26|372.21|369.81|372.58|370.18|371.48|369.08|0
1622195700000|2021-05-28 09:55:00|372.03|369.63|371.1|368.7|372.21|369.81|371.1|368.7|0
1622196000000|2021-05-28 10:00:00|371.29|368.89|370.92|368.52|371.29|368.89|370|367.6|0
1622196300000|2021-05-28 10:05:00|371.01|368.61|372.21|369.81|372.21|369.81|370.92|368.52|0
1622196600000|2021-05-28 10:10:00|372.39|369.99|371.47|369.07|372.58|370.18|371.38|368.98|0
1622196900000|2021-05-28 10:15:00|371.65|369.25|371.84|369.44|372.21|369.81|371.47|369.07|0
1622197200000|2021-05-28 10:20:00|371.65|369.25|371.65|369.25|372.02|369.62|371.47|369.07|0
1622197500000|2021-05-28 10:25:00|371.84|369.44|371.65|369.25|372.02|369.62|371.47|369.07|0
1622197800000|2021-05-28 10:30:00|371.47|369.07|371.46|369.06|371.65|369.25|371.28|368.88|0
1622198100000|2021-05-28 10:35:00|371.83|369.43|371.28|368.88|371.83|369.43|371.28|368.88|0
1622198400000|2021-05-28 10:40:00|371.37|368.97|371.28|368.88|371.83|369.43|371.28|368.88|0
1622198700000|2021-05-28 10:45:00|371.19|368.79|371.64|369.24|371.65|369.25|371.09|368.69|0
1622199000000|2021-05-28 10:50:00|371.74|369.34|370.08|367.68|371.83|369.43|369.99|367.59|0
1622199300000|2021-05-28 10:55:00|369.99|367.59|369.8|367.4|370.17|367.77|369.8|367.4|0
1622199600000|2021-05-28 11:00:00|369.99|367.59|369.43|367.03|370.45|368.05|369.43|367.03|0
1622199900000|2021-05-28 11:05:00|369.62|367.22|370.35|367.95|370.54|368.14|369.43|367.03|0
1622200200000|2021-05-28 11:10:00|370.17|367.77|370.53|368.13|370.9|368.5|370.17|367.77|0
1622200500000|2021-05-28 11:15:00|370.63|368.23|370.72|368.32|370.81|368.41|370.35|367.95|0
1622200800000|2021-05-28 11:20:00|370.9|368.5|370.9|368.5|371.27|368.87|370.72|368.32|0
1622201100000|2021-05-28 11:25:00|370.72|368.32|370.39|367.99|371.04|368.64|370.02|367.62|0
1622201400000|2021-05-28 11:30:00|370.57|368.17|370.57|368.17|370.94|368.54|370.39|367.99|0
1622201700000|2021-05-28 11:35:00|370.76|368.36|371.49|369.09|371.49|369.09|370.76|368.36|0
1622202000000|2021-05-28 11:40:00|371.31|368.91|370.94|368.54|371.4|369|370.75|368.35|0
1622202300000|2021-05-28 11:45:00|371.03|368.63|371.12|368.72|371.12|368.72|370.38|367.98|0
1622202600000|2021-05-28 11:50:00|370.94|368.54|371.31|368.91|371.68|369.28|370.94|368.54|0
1622202900000|2021-05-28 11:55:00|371.12|368.72|371.67|369.27|371.86|369.46|371.12|368.72|0
1622203200000|2021-05-28 12:00:00|371.49|369.09|371.49|369.09|371.67|369.27|371.3|368.9|0
1622203500000|2021-05-28 12:05:00|371.3|368.9|372.6|370.2|372.6|370.2|371.3|368.9|0
1622203800000|2021-05-28 12:10:00|372.41|370.01|373.52|371.12|373.71|371.31|372.41|370.01|0
1622204100000|2021-05-28 12:15:00|373.34|370.94|373.33|370.93|373.52|371.12|372.96|370.56|0
1622204400000|2021-05-28 12:20:00|373.15|370.75|373.52|371.12|373.7|371.3|372.59|370.19|0
1622204700000|2021-05-28 12:25:00|373.7|371.3|373.52|371.12|374.44|372.04|373.43|371.03|0
1622205000000|2021-05-28 12:30:00|373.33|370.93|373.15|370.75|374.07|371.67|371.67|369.27|0
1622205300000|2021-05-28 12:35:00|373.24|370.84|372.77|370.37|373.89|371.49|372.77|370.37|0
1622205600000|2021-05-28 12:40:00|372.59|370.19|372.59|370.19|372.96|370.56|372.59|370.19|0
1622205900000|2021-05-28 12:45:00|372.4|370|373.88|371.48|375|372.6|372.4|370|0
1622206200000|2021-05-28 12:50:00|373.7|371.3|374.62|372.22|374.99|372.59|373.51|371.11|0
1622206500000|2021-05-28 12:55:00|374.81|372.41|374.62|372.22|375.55|373.15|374.07|371.67|0
1622206800000|2021-05-28 13:00:00|374.44|372.04|374.06|371.66|374.62|372.22|373.88|371.48|0
1622207100000|2021-05-28 13:05:00|374.25|371.85|373.69|371.29|374.44|372.04|373.32|370.92|0
1622207400000|2021-05-28 13:10:00|373.88|371.48|374.06|371.66|374.25|371.85|373.69|371.29|0
1622207700000|2021-05-28 13:15:00|373.88|371.48|372.95|370.55|373.88|371.48|372.58|370.18|0
1622208000000|2021-05-28 13:20:00|373.13|370.73|372.76|370.36|373.32|370.92|372.76|370.36|0
1622208300000|2021-05-28 13:25:00|372.58|370.18|372.02|369.62|373.13|370.73|371.47|369.07|0
1622208600000|2021-05-28 13:30:00|371.93|369.53|372.68|370.28|373.42|371.02|371.28|368.88|0
1622208900000|2021-05-28 13:35:00|372.49|370.09|373.42|371.02|373.98|371.58|371.93|369.53|0
1622209200000|2021-05-28 13:40:00|373.05|370.65|373.79|371.39|373.98|371.58|372.68|370.28|0
1622209500000|2021-05-28 13:45:00|373.6|371.2|373.98|371.58|373.98|371.58|371|368.6|0
1622209800000|2021-05-28 13:50:00|374.35|371.95|372.67|370.27|375.65|373.25|372.67|370.27|0
1622210100000|2021-05-28 13:55:00|372.86|370.46|371.74|369.34|373.42|371.02|371.74|369.34|0
1622210400000|2021-05-28 14:00:00|371.37|368.97|372.67|370.27|373.97|371.57|370.63|368.23|0
1622210700000|2021-05-28 14:05:00|372.48|370.08|374.16|371.76|374.16|371.76|372.3|369.9|0
1622211000000|2021-05-28 14:10:00|374.34|371.94|374.53|372.13|375.09|372.69|373.23|370.83|0
1622211300000|2021-05-28 14:15:00|374.34|371.94|375.83|373.43|376.02|373.62|373.78|371.38|0
1622211600000|2021-05-28 14:20:00|375.65|373.25|376.58|374.18|376.58|374.18|375.27|372.87|0
1622211900000|2021-05-28 14:25:00|376.76|374.36|378.34|375.94|378.45|376.05|376.76|374.36|0
1622212200000|2021-05-28 14:30:00|378.16|375.76|375.46|373.06|378.16|375.76|375.36|372.96|0
1622212500000|2021-05-28 14:35:00|375.36|372.96|376.1|373.7|376.48|374.08|375.17|372.77|0
1622212800000|2021-05-28 14:40:00|375.92|373.52|374.8|372.4|376.1|373.7|374.06|371.66|0
1622213100000|2021-05-28 14:45:00|374.99|372.59|375.92|373.52|376.1|373.7|374.61|372.21|0
1622213400000|2021-05-28 14:50:00|375.73|373.33|375.17|372.77|376.1|373.7|374.8|372.4|0
1622213700000|2021-05-28 14:55:00|374.98|372.58|375.54|373.14|375.91|373.51|374.98|372.58|0
1622214000000|2021-05-28 15:00:00|375.35|372.95|375.54|373.14|376.28|373.88|374.98|372.58|0
1622214300000|2021-05-28 15:05:00|375.17|372.77|374.98|372.58|375.91|373.51|374.79|372.39|0
1622214600000|2021-05-28 15:10:00|374.79|372.39|374.42|372.02|374.79|372.39|374.24|371.84|0
1622214900000|2021-05-28 15:15:00|374.79|372.39|373.49|371.09|374.79|372.39|373.31|370.91|0
1622215200000|2021-05-28 15:20:00|373.31|370.91|373.12|370.72|373.68|371.28|372.93|370.53|0
1622215500000|2021-05-28 15:25:00|373.31|370.91|373.49|371.09|374.05|371.65|373.12|370.72|0
1622215800000|2021-05-28 15:30:00|373.68|371.28|373.67|371.27|373.86|371.46|372.75|370.35|0
1622216100000|2021-05-28 15:35:00|373.3|370.9|372|369.6|373.49|371.09|371.82|369.42|0
1622216400000|2021-05-28 15:40:00|371.82|369.42|371.63|369.23|372.19|369.79|371.45|369.05|0
1622216700000|2021-05-28 15:45:00|371.82|369.42|372.56|370.16|372.74|370.34|371.63|369.23|0
1622217000000|2021-05-28 15:50:00|372.37|369.97|372.19|369.79|372.74|370.34|372.19|369.79|0
1622217300000|2021-05-28 15:55:00|372.1|369.7|371.81|369.41|372.37|369.97|371.44|369.04|0
1622217600000|2021-05-28 16:00:00|372|369.6|371.07|368.67|372.18|369.78|370.98|368.58|0
1622217900000|2021-05-28 16:05:00|370.89|368.49|370.52|368.12|370.89|368.49|369.88|367.48|0
1622218200000|2021-05-28 16:10:00|370.7|368.3|370.15|367.75|370.98|368.58|370.15|367.75|0
1622218500000|2021-05-28 16:15:00|370.33|367.93|369.96|367.56|370.33|367.93|369.59|367.19|0
1622218800000|2021-05-28 16:20:00|369.78|367.38|370.14|367.74|370.7|368.3|369.78|367.38|0
1622219100000|2021-05-28 16:25:00|370.33|367.93|370.51|368.11|370.88|368.48|370.14|367.74|0
1622219400000|2021-05-28 16:30:00|370.7|368.3|369.96|367.56|370.88|368.48|369.96|367.56|0
1622219700000|2021-05-28 16:35:00|370.14|367.74|369.96|367.56|370.7|368.3|369.87|367.47|0
1622220000000|2021-05-28 16:40:00|370.05|367.65|370.32|367.92|370.51|368.11|369.96|367.56|0
1622220300000|2021-05-28 16:45:00|370.51|368.11|371.8|369.4|372.17|369.77|369.95|367.55|0
1622220600000|2021-05-28 16:50:00|371.99|369.59|372.36|369.96|372.36|369.96|371.8|369.4|0
1622220900000|2021-05-28 16:55:00|372.17|369.77|372.36|369.96|372.73|370.33|372.17|369.77|0
1622221200000|2021-05-28 17:00:00|372.17|369.77|371.61|369.21|372.17|369.77|371.43|369.03|0
1622221500000|2021-05-28 17:05:00|371.8|369.4|372.54|370.14|372.72|370.32|371.8|369.4|0
1622221800000|2021-05-28 17:10:00|372.72|370.32|373.84|371.44|373.84|371.44|372.35|369.95|0
1622222100000|2021-05-28 17:15:00|373.65|371.25|373.28|370.88|374.39|371.99|373.28|370.88|0
1622222400000|2021-05-28 17:20:00|373.46|371.06|374.02|371.62|374.95|372.55|373.28|370.88|0
1622222700000|2021-05-28 17:25:00|374.21|371.81|374.02|371.62|374.21|371.81|373.46|371.06|0
1622223000000|2021-05-28 17:30:00|374.2|371.8|373.27|370.87|374.2|371.8|372.9|370.5|0
1622223300000|2021-05-28 17:35:00|373.46|371.06|374.02|371.62|374.2|371.8|372.72|370.32|0
1622223600000|2021-05-28 17:40:00|374.2|371.8|373.83|371.43|374.67|372.27|373.64|371.24|0
1622223900000|2021-05-28 17:45:00|374.01|371.61|374.2|371.8|374.76|372.36|373.64|371.24|0
1622224200000|2021-05-28 17:50:00|374.11|371.71|373.27|370.87|374.57|372.17|373.27|370.87|0
1622224500000|2021-05-28 17:55:00|373.46|371.06|372.01|369.61|373.65|371.25|369.64|367.24|0
1622224800000|2021-05-28 18:00:00|371.64|369.24|371.45|369.05|372.01|369.61|371.36|368.96|0
1622225100000|2021-05-28 18:05:00|371.64|369.24|372.38|369.98|372.75|370.35|371.45|369.05|0
1622225400000|2021-05-28 18:10:00|372.48|370.08|373.31|370.91|373.5|371.1|372.19|369.79|0
1622225700000|2021-05-28 18:15:00|373.5|371.1|372.38|369.98|373.5|371.1|372.38|369.98|0
1622226000000|2021-05-28 18:20:00|372.75|370.35|372.19|369.79|372.94|370.54|372.19|369.79|0
1622226300000|2021-05-28 18:25:00|372.1|369.7|371.07|368.67|372.38|369.98|371.07|368.67|0
1622226600000|2021-05-28 18:30:00|371.26|368.86|371.26|368.86|372|369.6|371.26|368.86|0
1622226900000|2021-05-28 18:35:00|371.44|369.04|371.44|369.04|371.81|369.41|371.07|368.67|0
1622227200000|2021-05-28 18:40:00|371.63|369.23|370.69|368.29|371.81|369.41|370.69|368.29|0
1622227500000|2021-05-28 18:45:00|370.88|368.48|370.51|368.11|370.88|368.48|370.32|367.92|0
1622227800000|2021-05-28 18:50:00|370.6|368.2|370.69|368.29|371.44|369.04|370.42|368.02|0
1622228100000|2021-05-28 18:55:00|370.51|368.11|371.25|368.85|371.44|369.04|370.51|368.11|0
1622228400000|2021-05-28 19:00:00|371.44|369.04|371.25|368.85|372.18|369.78|371.06|368.66|0
1622228700000|2021-05-28 19:05:00|371.44|369.04|371.53|369.13|371.81|369.41|371.25|368.85|0
1622229000000|2021-05-28 19:10:00|371.62|369.22|373.11|370.71|373.86|371.46|371.62|369.22|0
1622229300000|2021-05-28 19:15:00|372.92|370.52|372.36|369.96|373.49|371.09|371.8|369.4|0
1622229600000|2021-05-28 19:20:00|372.27|369.87|372.18|369.78|372.74|370.34|371.99|369.59|0
1622229900000|2021-05-28 19:25:00|372.36|369.96|372.18|369.78|373.3|370.9|371.8|369.4|0
1622230200000|2021-05-28 19:30:00|372.36|369.96|372.55|370.15|373.29|370.89|371.43|369.03|0
1622230500000|2021-05-28 19:35:00|372.73|370.33|371.24|368.84|372.73|370.33|370.03|367.63|0
1622230800000|2021-05-28 19:40:00|371.43|369.03|372.73|370.33|373.29|370.89|371.24|368.84|0
1622231100000|2021-05-28 19:45:00|372.36|369.96|371.61|369.21|372.73|370.33|370.68|368.28|0
1622231400000|2021-05-28 19:50:00|371.24|368.84|374.97|372.57|375.35|372.95|370.49|368.09|0
1622231700000|2021-05-28 19:55:00|374.79|372.39|377.6|375.2|378.16|375.76|374.79|372.39|0
1622232000000|2021-05-28 20:00:00|376.1|373.7|376.66|374.26|376.66|374.26|374.41|372.01|0
1622232300000|2021-05-28 20:05:00|376.47|374.07|376.28|373.88|376.66|374.26|375.91|373.51|0
1622232600000|2021-05-28 20:10:00|376.09|373.69|376.19|373.79|376.56|374.16|376.09|373.69|0
1622530800000|2021-06-01 07:00:00|374.01|371.21|372.7|369.9|374.2|371.4|372.52|369.72|0
1622531100000|2021-06-01 07:05:00|372.69|370.29|372.32|369.92|373.62|371.22|371.94|369.54|0
1622531400000|2021-06-01 07:10:00|372.13|369.73|373.06|370.66|373.72|371.32|372.13|369.73|0
1622531700000|2021-06-01 07:15:00|372.87|370.47|372.13|369.73|373.25|370.85|372.13|369.73|0
1622532000000|2021-06-01 07:20:00|372.31|369.91|371.94|369.54|372.31|369.91|371.38|368.98|0
1622532300000|2021-06-01 07:25:00|372.13|369.73|370.82|368.42|372.13|369.73|370.64|368.24|0
1622532600000|2021-06-01 07:30:00|370.73|368.33|368.59|366.19|370.82|368.42|368.41|366.01|0
1622532900000|2021-06-01 07:35:00|368.78|366.38|368.59|366.19|369.15|366.75|368.41|366.01|0
1622533200000|2021-06-01 07:40:00|368.78|366.38|367.85|365.45|368.78|366.38|367.66|365.26|0
1622533500000|2021-06-01 07:45:00|367.48|365.08|367.66|365.26|368.03|365.63|366.92|364.52|0
1622533800000|2021-06-01 07:50:00|367.29|364.89|367.29|364.89|367.48|365.08|366.74|364.34|0
1622534100000|2021-06-01 07:55:00|367.11|364.71|366|363.6|367.66|365.26|365.91|363.51|0
1622534400000|2021-06-01 08:00:00|365.81|363.41|365.07|362.67|366|363.6|364.7|362.3|0
1622534700000|2021-06-01 08:05:00|364.89|362.49|366.36|363.96|366.73|364.33|364.7|362.3|0
1622535000000|2021-06-01 08:10:00|366.55|364.15|367.57|365.17|367.75|365.35|365.99|363.59|0
1622535300000|2021-06-01 08:15:00|367.66|365.26|367.47|365.07|367.66|365.26|366.92|364.52|0
1622535600000|2021-06-01 08:20:00|367.66|365.26|366.91|364.51|368.03|365.63|366.54|364.14|0
1622535900000|2021-06-01 08:25:00|367.1|364.7|367.47|365.07|367.84|365.44|366.73|364.33|0
1622536200000|2021-06-01 08:30:00|367.28|364.88|368.39|365.99|368.58|366.18|367.1|364.7|0
1622536500000|2021-06-01 08:35:00|368.21|365.81|368.58|366.18|368.86|366.46|368.02|365.62|0
1622536800000|2021-06-01 08:40:00|368.39|365.99|368.2|365.8|368.58|366.18|367.84|365.44|0
1622537100000|2021-06-01 08:45:00|368.02|365.62|368.02|365.62|368.2|365.8|367.65|365.25|0
1622537400000|2021-06-01 08:50:00|367.93|365.53|366.26|363.86|368.02|365.62|366.26|363.86|0
1622537700000|2021-06-01 08:55:00|366.35|363.95|365.06|362.66|366.35|363.95|364.69|362.29|0
1622538000000|2021-06-01 09:00:00|365.15|362.75|365.24|362.84|365.61|363.21|364.87|362.47|0
1622538300000|2021-06-01 09:05:00|365.61|363.21|365.61|363.21|365.79|363.39|365.24|362.84|0
1622538600000|2021-06-01 09:10:00|365.43|363.03|365.42|363.02|365.98|363.58|365.24|362.84|0
1622538900000|2021-06-01 09:15:00|365.24|362.84|364.04|361.64|365.42|363.02|363.4|361|0
1622539200000|2021-06-01 09:20:00|364.13|361.73|364.82|362.42|364.82|362.42|363.95|361.55|0
1622539500000|2021-06-01 09:25:00|364.64|362.24|364.45|362.05|365.01|362.61|364.45|362.05|0
1622539800000|2021-06-01 09:30:00|364.64|362.24|363.9|361.5|364.64|362.24|363.53|361.13|0
1622540100000|2021-06-01 09:35:00|364.08|361.68|364.08|361.68|364.45|362.05|363.9|361.5|0
1622540400000|2021-06-01 09:40:00|364.27|361.87|363.9|361.5|364.63|362.23|363.9|361.5|0
1622540700000|2021-06-01 09:45:00|363.71|361.31|364.08|361.68|364.45|362.05|363.35|360.95|0
1622541000000|2021-06-01 09:50:00|363.9|361.5|364.63|362.23|365|362.6|363.9|361.5|0
1622541300000|2021-06-01 09:55:00|364.45|362.05|364.81|362.41|365.18|362.78|364.26|361.86|0
1622541600000|2021-06-01 10:00:00|364.73|362.33|364.63|362.23|364.81|362.41|364.26|361.86|0
1622541900000|2021-06-01 10:05:00|364.54|362.14|363.89|361.49|364.63|362.23|363.52|361.12|0
1622542200000|2021-06-01 10:10:00|363.8|361.4|364.07|361.67|364.26|361.86|363.34|360.94|0
1622542500000|2021-06-01 10:15:00|363.99|361.59|363.52|361.12|364.07|361.67|363.52|361.12|0
1622542800000|2021-06-01 10:20:00|363.34|360.94|363.89|361.49|364.07|361.67|362.97|360.57|0
1622543100000|2021-06-01 10:25:00|364.07|361.67|363.7|361.3|364.07|361.67|363.7|361.3|0
1622543400000|2021-06-01 10:30:00|363.8|361.4|364.25|361.85|364.26|361.86|363.7|361.3|0
1622543700000|2021-06-01 10:35:00|364.44|362.04|364.07|361.67|364.99|362.59|364.07|361.67|0
1622544000000|2021-06-01 10:40:00|364.25|361.85|364.07|361.67|364.44|362.04|363.88|361.48|0
1622544300000|2021-06-01 10:45:00|363.88|361.48|364.07|361.67|364.44|362.04|363.88|361.48|0
1622544600000|2021-06-01 10:50:00|363.88|361.48|364.07|361.67|364.07|361.67|363.51|361.11|0
1622544900000|2021-06-01 10:55:00|364.25|361.85|363.79|361.39|364.25|361.85|363.51|361.11|0
1622545200000|2021-06-01 11:00:00|363.7|361.3|363.14|360.74|363.88|361.48|363.14|360.74|0
1622545500000|2021-06-01 11:05:00|363.33|360.93|362.22|359.82|363.51|361.11|362.22|359.82|0
1622545800000|2021-06-01 11:10:00|362.04|359.64|362.04|359.64|362.77|360.37|362.04|359.64|0
1622546100000|2021-06-01 11:15:00|361.86|359.46|361.3|358.9|361.86|359.46|361.12|358.72|0
1622546400000|2021-06-01 11:20:00|361.12|358.72|359.66|357.26|361.12|358.72|358.93|356.53|0
1622546700000|2021-06-01 11:25:00|359.47|357.07|360.57|358.17|360.75|358.35|359.29|356.89|0
1622547000000|2021-06-01 11:30:00|360.75|358.35|361.4|359|361.48|359.08|360.57|358.17|0
1622547300000|2021-06-01 11:35:00|361.3|358.9|361.48|359.08|361.85|359.45|361.3|358.9|0
1622547600000|2021-06-01 11:40:00|361.58|359.18|361.12|358.72|361.67|359.27|360.93|358.53|0
1622547900000|2021-06-01 11:45:00|361.3|358.9|361.85|359.45|362.03|359.63|361.3|358.9|0
1622548200000|2021-06-01 11:50:00|361.66|359.26|361.3|358.9|362.03|359.63|361.3|358.9|0
1622548500000|2021-06-01 11:55:00|361.66|359.26|361.11|358.71|361.66|359.26|360.93|358.53|0
1622548800000|2021-06-01 12:00:00|360.93|358.53|360.93|358.53|361.02|358.62|360.56|358.16|0
1622549100000|2021-06-01 12:05:00|361.11|358.71|360.93|358.53|361.48|359.08|360.74|358.34|0
1622549400000|2021-06-01 12:10:00|360.74|358.34|361.29|358.89|361.66|359.26|360.74|358.34|0
1622549700000|2021-06-01 12:15:00|361.47|359.07|361.11|358.71|361.84|359.44|360.74|358.34|0
1622550000000|2021-06-01 12:20:00|360.92|358.52|360.92|358.52|361.47|359.07|360.92|358.52|0
1622550300000|2021-06-01 12:25:00|360.74|358.34|360.74|358.34|360.92|358.52|360.56|358.16|0
1622550600000|2021-06-01 12:30:00|360.92|358.52|361.29|358.89|361.29|358.89|360.74|358.34|0
1622550900000|2021-06-01 12:35:00|361.2|358.8|361.47|359.07|361.65|359.25|361.1|358.7|0
1622551200000|2021-06-01 12:40:00|361.29|358.89|362.2|359.8|362.38|359.98|361.28|358.88|0
1622551500000|2021-06-01 12:45:00|362.38|359.98|362.57|360.17|363.49|361.09|362.2|359.8|0
1622551800000|2021-06-01 12:50:00|362.38|359.98|362.75|360.35|362.75|360.35|362.2|359.8|0
1622552100000|2021-06-01 12:55:00|362.57|360.17|362.01|359.61|362.57|360.17|362.01|359.61|0
1622552400000|2021-06-01 13:00:00|361.83|359.43|362.56|360.16|362.56|360.16|361.46|359.06|0
1622552700000|2021-06-01 13:05:00|362.66|360.26|362.19|359.79|362.93|360.53|362.01|359.61|0
1622553000000|2021-06-01 13:10:00|362.01|359.61|361.28|358.88|362.19|359.79|361.28|358.88|0
1622553300000|2021-06-01 13:15:00|361.37|358.97|361.28|358.88|361.83|359.43|360.91|358.51|0
1622553600000|2021-06-01 13:20:00|360.91|358.51|360.91|358.51|361.09|358.69|360.91|358.51|0
1622553900000|2021-06-01 13:25:00|361.09|358.69|358.89|356.49|361.27|358.87|358.89|356.49|0
1622554200000|2021-06-01 13:30:00|358.35|355.95|359.96|357.56|360.84|358.44|357.62|355.22|0
1622554500000|2021-06-01 13:35:00|360.33|357.93|365.1|362.7|365.65|363.25|359.6|357.2|0
1622554800000|2021-06-01 13:40:00|364.91|362.51|366.02|363.62|366.2|363.8|364.36|361.96|0
1622555100000|2021-06-01 13:45:00|365.65|363.25|368.84|366.44|368.84|366.44|365.47|363.07|0
1622555400000|2021-06-01 13:50:00|368.66|366.26|369.21|366.81|370.13|367.73|368.1|365.7|0
1622555700000|2021-06-01 13:55:00|369.3|366.9|368.84|366.44|370.87|368.47|368.1|365.7|0
1622556000000|2021-06-01 14:00:00|368.75|366.35|370.13|367.73|370.13|367.73|367.18|364.78|0
1622556300000|2021-06-01 14:05:00|370.32|367.92|369.39|366.99|371.06|368.66|368.84|366.44|0
1622556600000|2021-06-01 14:10:00|369.57|367.17|374.95|372.55|374.95|372.55|369.57|367.17|0
1622556900000|2021-06-01 14:15:00|375.51|373.11|377.15|374.75|379.01|376.61|375.51|373.11|0
1622557200000|2021-06-01 14:20:00|376.96|374.56|376.96|374.56|380.13|377.73|376.77|374.37|0
1622557500000|2021-06-01 14:25:00|376.77|374.37|376.4|374|378.36|375.96|376.4|374|0
1622557800000|2021-06-01 14:30:00|376.5|374.1|375.1|372.7|377.14|374.74|374.36|371.96|0
1622558100000|2021-06-01 14:35:00|374.91|372.51|378.07|375.67|378.44|376.04|374.82|372.42|0
1622558400000|2021-06-01 14:40:00|377.98|375.58|376.4|374|378.07|375.67|374.91|372.51|0
1622558700000|2021-06-01 14:45:00|376.58|374.18|380.31|377.91|380.87|378.47|376.4|374|0
1622559000000|2021-06-01 14:50:00|380.12|377.72|381.99|379.59|382.74|380.34|379.19|376.79|0
1622559300000|2021-06-01 14:55:00|381.8|379.4|380.68|378.28|383.49|381.09|380.68|378.28|0
1622559600000|2021-06-01 15:00:00|380.87|378.47|381.24|378.84|381.8|379.4|379.93|377.53|0
1622559900000|2021-06-01 15:05:00|380.86|378.46|380.68|378.28|382.74|380.34|380.49|378.09|0
1622560200000|2021-06-01 15:10:00|380.49|378.09|377.88|375.48|380.68|378.28|377.88|375.48|0
1622560500000|2021-06-01 15:15:00|378.06|375.66|376.07|373.67|378.99|376.59|376.07|373.67|0
1622560800000|2021-06-01 15:20:00|375.89|373.49|375.7|373.3|376.07|373.67|375.14|372.74|0
1622561100000|2021-06-01 15:25:00|375.51|373.11|375.7|373.3|376.26|373.86|375.14|372.74|0
1622561400000|2021-06-01 15:30:00|375.89|373.49|376.45|374.05|377.38|374.98|375.89|373.49|0
1622561700000|2021-06-01 15:35:00|376.26|373.86|374.11|371.71|376.26|373.86|373.83|371.43|0
1622562000000|2021-06-01 15:40:00|374.01|371.61|374.76|372.36|374.95|372.55|373.83|371.43|0
1622562300000|2021-06-01 15:45:00|374.57|372.17|375.69|373.29|377.01|374.61|374.57|372.17|0
1622562600000|2021-06-01 15:50:00|375.88|373.48|375.69|373.29|376.63|374.23|375.13|372.73|0
1622562900000|2021-06-01 15:55:00|375.5|373.1|375.13|372.73|375.88|373.48|374.48|372.08|0
1622563200000|2021-06-01 16:00:00|374.94|372.54|376.06|373.66|377|374.6|374.76|372.36|0
1622563500000|2021-06-01 16:05:00|376.25|373.85|377.38|374.98|378.31|375.91|375.88|373.48|0
1622563800000|2021-06-01 16:10:00|377.56|375.16|378.12|375.72|378.69|376.29|377.37|374.97|0
1622564100000|2021-06-01 16:15:00|378.31|375.91|379.67|377.27|380.23|377.83|377.56|375.16|0
1622564400000|2021-06-01 16:20:00|379.48|377.08|378.17|375.77|379.85|377.45|377.42|375.02|0
1622564700000|2021-06-01 16:25:00|378.35|375.95|377.98|375.58|378.35|375.95|377.23|374.83|0
1622565000000|2021-06-01 16:30:00|378.17|375.77|378.54|376.14|378.91|376.51|377.98|375.58|0
1622565300000|2021-06-01 16:35:00|378.16|375.76|378.35|375.95|378.73|376.33|377.79|375.39|0
1622565600000|2021-06-01 16:40:00|378.54|376.14|377.23|374.83|378.54|376.14|376.67|374.27|0
1622565900000|2021-06-01 16:45:00|377.04|374.64|377.97|375.57|377.97|375.57|377.04|374.64|0
1622566200000|2021-06-01 16:50:00|377.79|375.39|379.47|377.07|380.03|377.63|377.79|375.39|0
1622566500000|2021-06-01 16:55:00|379.57|377.17|379.66|377.26|380.6|378.2|379.57|377.17|0
1622566800000|2021-06-01 17:00:00|379.75|377.35|381.91|379.51|381.91|379.51|379.66|377.26|0
1622567100000|2021-06-01 17:05:00|382.1|379.7|382.48|380.08|383.79|381.39|381.69|379.29|0
1622567400000|2021-06-01 17:10:00|382.67|380.27|383.6|381.2|383.6|381.2|382.48|380.08|0
1622567700000|2021-06-01 17:15:00|383.79|381.39|384.35|381.95|384.45|382.05|383.23|380.83|0
1622568000000|2021-06-01 17:20:00|384.17|381.77|384.17|381.77|384.92|382.52|383.79|381.39|0
1622568300000|2021-06-01 17:25:00|384.26|381.86|384.16|381.76|384.54|382.14|383.6|381.2|0
1622568600000|2021-06-01 17:30:00|384.35|381.95|383.04|380.64|384.54|382.14|383.04|380.64|0
1622568900000|2021-06-01 17:35:00|383.22|380.82|383.22|380.82|383.88|381.48|383.03|380.63|0
1622569200000|2021-06-01 17:40:00|383.41|381.01|384.35|381.95|384.73|382.33|383.22|380.82|0
1622569500000|2021-06-01 17:45:00|384.16|381.76|383.97|381.57|384.72|382.32|383.22|380.82|0
1622569800000|2021-06-01 17:50:00|383.78|381.38|383.78|381.38|384.16|381.76|383.22|380.82|0
1622570100000|2021-06-01 17:55:00|383.97|381.57|382.09|379.69|383.97|381.57|381.9|379.5|0
1622570400000|2021-06-01 18:00:00|382.28|379.88|380.78|378.38|383.03|380.63|380.78|378.38|0
1622570700000|2021-06-01 18:05:00|380.97|378.57|381.71|379.31|381.71|379.31|380.22|377.82|0
1622571000000|2021-06-01 18:10:00|381.62|379.22|381.53|379.13|381.9|379.5|381.15|378.75|0
1622571300000|2021-06-01 18:15:00|381.34|378.94|380.59|378.19|381.53|379.13|380.59|378.19|0
1622571600000|2021-06-01 18:20:00|380.77|378.37|379.09|376.69|380.96|378.56|379.09|376.69|0
1622571900000|2021-06-01 18:25:00|379.28|376.88|378.72|376.32|379.46|377.06|378.72|376.32|0
1622572200000|2021-06-01 18:30:00|378.81|376.41|378.53|376.13|379.28|376.88|378.34|375.94|0
1622572500000|2021-06-01 18:35:00|378.34|375.94|377.41|375.01|378.53|376.13|377.03|374.63|0
1622572800000|2021-06-01 18:40:00|377.59|375.19|377.03|374.63|377.78|375.38|376.29|373.89|0
1622573100000|2021-06-01 18:45:00|377.22|374.82|377.03|374.63|377.59|375.19|376.66|374.26|0
1622573400000|2021-06-01 18:50:00|376.85|374.45|377.4|375|377.59|375.19|376.66|374.26|0
1622573700000|2021-06-01 18:55:00|377.22|374.82|376.66|374.26|377.4|375|376.47|374.07|0
1622574000000|2021-06-01 19:00:00|376.47|374.07|376.84|374.44|377.4|375|376.47|374.07|0
1622574300000|2021-06-01 19:05:00|377.03|374.63|378.15|375.75|378.71|376.31|377.03|374.63|0
1622574600000|2021-06-01 19:10:00|377.96|375.56|378.7|376.3|379.27|376.87|377.96|375.56|0
1622574900000|2021-06-01 19:15:00|378.89|376.49|379.08|376.68|379.45|377.05|378.52|376.12|0
1622575200000|2021-06-01 19:20:00|378.99|376.59|377.96|375.56|379.08|376.68|377.49|375.09|0
1622575500000|2021-06-01 19:25:00|378.14|375.74|380.01|377.61|380.01|377.61|377.96|375.56|0
1622575800000|2021-06-01 19:30:00|380.11|377.71|381.88|379.48|382.44|380.04|380.01|377.61|0
1622576100000|2021-06-01 19:35:00|381.69|379.29|382.26|379.86|383.01|380.61|381.51|379.11|0
1622576400000|2021-06-01 19:40:00|382.44|380.04|382.25|379.85|383.19|380.79|381.69|379.29|0
1622576700000|2021-06-01 19:45:00|382.44|380.04|379.26|376.86|382.44|380.04|379.26|376.86|0
1622577000000|2021-06-01 19:50:00|380.94|378.54|380.19|377.79|382.25|379.85|379.63|377.23|0
1622577300000|2021-06-01 19:55:00|380|377.6|382.06|379.66|383|380.6|380|377.6|0
1622577600000|2021-06-01 20:00:00|381.88|379.48|381.87|379.47|383|380.6|381.87|379.47|0
1622577900000|2021-06-01 20:05:00|382.06|379.66|380.49|378.09|382.18|379.78|380.49|378.09|0
1622578200000|2021-06-01 20:10:00|380.4|378|381.71|379.31|381.71|379.31|380.31|377.91|0
1622578500000|2021-06-01 20:15:00|381.9|379.1|381.77|378.97|382.07|379.27|381.6|378.8|0
1622578800000|2021-06-01 20:20:00|381.66|378.86|381.82|379.02|381.9|379.1|381.33|378.53|0
1622579100000|2021-06-01 20:25:00|381.84|379.04|381.84|379.04|381.87|379.07|381.65|378.85|0
1622579400000|2021-06-01 20:30:00|382.09|379.29|382.28|379.48|382.47|379.67|381.91|379.11|0
1622579700000|2021-06-01 20:35:00|382.47|379.67|382.09|379.29|382.47|379.67|381.72|378.92|0
1622580000000|2021-06-01 20:40:00|382.28|379.48|382.47|379.67|382.65|379.85|381.9|379.1|0
1622580300000|2021-06-01 20:45:00|382.28|379.48|383.4|380.6|383.4|380.6|382.09|379.29|0
1622580600000|2021-06-01 20:50:00|383.21|380.41|383.21|380.41|383.78|380.98|383.21|380.41|0
1622580900000|2021-06-01 20:55:00|383.4|380.6|383.21|380.41|383.4|380.6|382.84|380.04|0
1622581200000|2021-06-01 21:00:00|382.89|380.09|382.89|380.09|382.89|380.09|382.86|380.06|0
1622581500000|2021-06-01 21:05:00|383.1|380.3|383.05|380.25|383.1|380.3|382.99|380.19|0
1622582100000|2021-06-01 21:15:00|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1622582400000|2021-06-01 21:20:00|382.85|380.05|383.1|380.3|383.1|380.3|382.85|380.05|0
1622582700000|2021-06-01 21:25:00|382.85|380.05|382.75|379.95|383.02|380.22|382.75|379.95|0
1622583000000|2021-06-01 21:30:00|382.85|380.05|382.72|379.92|382.85|380.05|382.44|379.64|0
1622583300000|2021-06-01 21:35:00|382.8|380|382.98|380.18|382.98|380.18|382.8|380|0
1622583600000|2021-06-01 21:40:00|382.8|380|383.26|380.46|383.26|380.46|382.8|380|0
1622583900000|2021-06-01 21:45:00|383.53|380.73|383.51|380.71|383.59|380.79|383.26|380.46|0
1622584200000|2021-06-01 21:50:00|383.53|380.73|383.34|380.54|383.53|380.73|383.31|380.51|0
1622584500000|2021-06-01 21:55:00|383.31|380.51|383.26|380.46|383.36|380.56|383.23|380.43|0
1622584800000|2021-06-01 22:00:00|383.57|380.77|385.92|383.12|386.2|383.4|383.2|380.4|0
1622585100000|2021-06-01 22:05:00|385.73|382.93|386.1|383.3|387.61|384.81|385.54|382.74|0
1622585400000|2021-06-01 22:10:00|385.91|383.11|386.2|383.4|386.29|383.49|385.64|382.84|0
1622585700000|2021-06-01 22:15:00|386.29|383.49|385.54|382.74|386.29|383.49|384.78|381.98|0
1622586000000|2021-06-01 22:20:00|385.35|382.55|385.53|382.73|385.72|382.92|384.78|381.98|0
1622586300000|2021-06-01 22:25:00|385.44|382.64|385.72|382.92|385.91|383.11|385.16|382.36|0
1622586600000|2021-06-01 22:30:00|385.91|383.11|385.53|382.73|386.1|383.3|385.44|382.64|0
1622586900000|2021-06-01 22:35:00|385.72|382.92|387.23|384.43|387.23|384.43|385.72|382.92|0
1622587200000|2021-06-01 22:40:00|387.04|384.24|387.04|384.24|388.17|385.37|386.85|384.05|0
1622587500000|2021-06-01 22:45:00|387.22|384.42|387.79|384.99|387.79|384.99|387.04|384.24|0
1622587800000|2021-06-01 22:50:00|387.7|384.9|387.22|384.42|387.79|384.99|387.22|384.42|0
1622588100000|2021-06-01 22:55:00|387.41|384.61|387.98|385.18|388.35|385.55|387.41|384.61|0
1622588400000|2021-06-01 23:00:00|388.07|385.27|386.84|384.04|388.73|385.93|386.84|384.04|0
1622588700000|2021-06-01 23:05:00|387.03|384.23|387.32|384.52|388.16|385.36|387.03|384.23|0
1622589000000|2021-06-01 23:10:00|387.22|384.42|387.59|384.79|387.59|384.79|386.84|384.04|0
1622589300000|2021-06-01 23:15:00|387.78|384.98|387.5|384.7|387.97|385.17|387.03|384.23|0
1622589600000|2021-06-01 23:20:00|387.59|384.79|387.4|384.6|387.97|385.17|387.4|384.6|0
1622589900000|2021-06-01 23:25:00|387.21|384.41|386.84|384.04|387.4|384.6|386.75|383.95|0
1622590200000|2021-06-01 23:30:00|386.93|384.13|386.08|383.28|387.03|384.23|386.08|383.28|0
1622590500000|2021-06-01 23:35:00|385.89|383.09|385.89|383.09|386.08|383.28|385.24|382.44|0
1622590800000|2021-06-01 23:40:00|385.7|382.9|385.89|383.09|386.27|383.47|385.7|382.9|0
1622591100000|2021-06-01 23:45:00|385.7|382.9|386.37|383.57|386.83|384.03|385.7|382.9|0
1622591400000|2021-06-01 23:50:00|386.46|383.66|385.7|382.9|386.64|383.84|385.7|382.9|0
1622591700000|2021-06-01 23:55:00|385.61|382.81|384.95|382.15|385.89|383.09|384.95|382.15|0
1622592000000|2021-06-02 00:00:00|384.76|381.96|385.13|382.33|385.89|383.09|384.2|381.4|0
1622592300000|2021-06-02 00:05:00|385.32|382.52|385.89|383.09|387.2|384.4|385.32|382.52|0
1622592600000|2021-06-02 00:10:00|385.51|382.71|384.19|381.39|386.45|383.65|384.19|381.39|0
1622592900000|2021-06-02 00:15:00|384.01|381.21|381.76|378.96|384.38|381.58|381.76|378.96|0
1622593200000|2021-06-02 00:20:00|381.57|378.77|381.75|378.95|382.13|379.33|380.82|378.02|0
1622593500000|2021-06-02 00:25:00|381.57|378.77|381.19|378.39|382.13|379.33|381.19|378.39|0
1622593800000|2021-06-02 00:30:00|381.38|378.58|381.75|378.95|381.94|379.14|381|378.2|0
1622594100000|2021-06-02 00:35:00|381.56|378.76|381.94|379.14|381.94|379.14|381.38|378.58|0
1622594400000|2021-06-02 00:40:00|381.75|378.95|381.94|379.14|382.31|379.51|381.38|378.58|0
1622594700000|2021-06-02 00:45:00|382.03|379.23|382.12|379.32|382.59|379.79|381.75|378.95|0
1622595000000|2021-06-02 00:50:00|382.03|379.23|381|378.2|382.12|379.32|380.81|378.01|0
1622595300000|2021-06-02 00:55:00|380.91|378.11|381.18|378.38|381.56|378.76|380.81|378.01|0
1622595600000|2021-06-02 01:00:00|381.37|378.57|381|378.2|381.56|378.76|381|378.2|0
1622595900000|2021-06-02 01:05:00|381.09|378.29|381.93|379.13|382.31|379.51|381.09|378.29|0
1622596200000|2021-06-02 01:10:00|382.03|379.23|380.9|378.1|382.12|379.32|380.81|378.01|0
1622596500000|2021-06-02 01:15:00|380.81|378.01|380.99|378.19|381.74|378.94|380.62|377.82|0
1622596800000|2021-06-02 01:20:00|380.9|378.1|381.18|378.38|381.37|378.57|380.8|378|0
1622597100000|2021-06-02 01:25:00|381.37|378.57|382.11|379.31|382.11|379.31|380.8|378|0
1622597400000|2021-06-02 01:30:00|381.93|379.13|382.49|379.69|383.24|380.44|381.36|378.56|0
1622597700000|2021-06-02 01:35:00|382.67|379.87|382.11|379.31|382.67|379.87|381.92|379.12|0
1622598000000|2021-06-02 01:40:00|382.21|379.41|381.36|378.56|382.21|379.41|381.36|378.56|0
1622598300000|2021-06-02 01:45:00|381.55|378.75|381.73|378.93|382.11|379.31|381.17|378.37|0
1622598600000|2021-06-02 01:50:00|381.55|378.75|381.83|379.03|382.48|379.68|380.9|378.1|0
1622598900000|2021-06-02 01:55:00|381.73|378.93|382.48|379.68|382.67|379.87|381.36|378.56|0
1622599200000|2021-06-02 02:00:00|382.67|379.87|383.6|380.8|383.98|381.18|382.29|379.49|0
1622599500000|2021-06-02 02:05:00|383.42|380.62|382.85|380.05|383.98|381.18|382.85|380.05|0
1622599800000|2021-06-02 02:10:00|382.67|379.87|382.57|379.77|382.95|380.15|382.29|379.49|0
1622600100000|2021-06-02 02:15:00|382.48|379.68|382.66|379.86|382.85|380.05|382.48|379.68|0
1622600400000|2021-06-02 02:20:00|382.48|379.68|381.35|378.55|382.57|379.77|381.35|378.55|0
1622600700000|2021-06-02 02:25:00|381.45|378.65|380.79|377.99|381.54|378.74|380.23|377.43|0
1622601000000|2021-06-02 02:30:00|380.98|378.18|380.79|377.99|380.98|378.18|380.41|377.61|0
1622601300000|2021-06-02 02:35:00|380.6|377.8|380.41|377.61|380.97|378.17|380.23|377.43|0
1622601600000|2021-06-02 02:40:00|380.32|377.52|380.79|377.99|380.79|377.99|380.23|377.43|0
1622601900000|2021-06-02 02:45:00|380.97|378.17|380.97|378.17|381.35|378.55|380.79|377.99|0
1622602200000|2021-06-02 02:50:00|381.16|378.36|381.72|378.92|382.09|379.29|380.97|378.17|0
1622602500000|2021-06-02 02:55:00|381.82|379.02|383.03|380.23|383.03|380.23|381.82|379.02|0
1622602800000|2021-06-02 03:00:00|382.65|379.85|382.65|379.85|382.84|380.04|382.28|379.48|0
1622603100000|2021-06-02 03:05:00|382.84|380.04|382.09|379.29|383.03|380.23|381.9|379.1|0
1622603400000|2021-06-02 03:10:00|382.28|379.48|381.34|378.54|382.28|379.48|381.15|378.35|0
1622603700000|2021-06-02 03:15:00|381.15|378.35|381.34|378.54|381.34|378.54|380.96|378.16|0
1622604000000|2021-06-02 03:20:00|381.15|378.35|380.96|378.16|381.52|378.72|380.96|378.16|0
1622604300000|2021-06-02 03:25:00|380.78|377.98|382.27|379.47|382.27|379.47|380.78|377.98|0
1622604600000|2021-06-02 03:30:00|382.08|379.28|382.65|379.85|383.02|380.22|382.08|379.28|0
1622604900000|2021-06-02 03:35:00|382.46|379.66|382.83|380.03|382.83|380.03|382.08|379.28|0
1622605200000|2021-06-02 03:40:00|382.74|379.94|382.64|379.84|382.83|380.03|382.46|379.66|0
1622605500000|2021-06-02 03:45:00|382.55|379.75|382.08|379.28|382.55|379.75|381.89|379.09|0
1622605800000|2021-06-02 03:50:00|381.89|379.09|382.27|379.47|382.45|379.65|381.89|379.09|0
1622606100000|2021-06-02 03:55:00|382.36|379.56|382.45|379.65|382.64|379.84|382.26|379.46|0
1622606400000|2021-06-02 04:00:00|382.26|379.46|382.83|380.03|383.01|380.21|382.26|379.46|0
1622606700000|2021-06-02 04:05:00|382.64|379.84|383.39|380.59|383.57|380.77|382.64|379.84|0
1622607000000|2021-06-02 04:10:00|383.3|380.5|383.2|380.4|383.57|380.77|383.01|380.21|0
1622607300000|2021-06-02 04:15:00|383.11|380.31|383.2|380.4|383.38|380.58|382.82|380.02|0
1622607600000|2021-06-02 04:20:00|383.01|380.21|383.57|380.77|383.76|380.96|383.01|380.21|0
1622607900000|2021-06-02 04:25:00|383.67|380.87|383.76|380.96|383.76|380.96|383.38|380.58|0
1622608200000|2021-06-02 04:30:00|383.57|380.77|383.94|381.14|383.94|381.14|383.38|380.58|0
1622608500000|2021-06-02 04:35:00|383.76|380.96|384.13|381.33|384.32|381.52|383.76|380.96|0
1622608800000|2021-06-02 04:40:00|383.94|381.14|383|380.2|383.94|381.14|382.82|380.02|0
1622609100000|2021-06-02 04:45:00|383.19|380.39|383.57|380.77|383.57|380.77|383|380.2|0
1622609400000|2021-06-02 04:50:00|383.47|380.67|383.56|380.76|384.13|381.33|383.38|380.58|0
1622609700000|2021-06-02 04:55:00|383.66|380.86|383.75|380.95|383.75|380.95|383.56|380.76|0
1622610000000|2021-06-02 05:00:00|383.94|381.14|383.37|380.57|384.31|381.51|383.19|380.39|0
1622610300000|2021-06-02 05:05:00|383.19|380.39|382.25|379.45|383.28|380.48|382.25|379.45|0
1622610600000|2021-06-02 05:10:00|382.06|379.26|382.81|380.01|382.81|380.01|382.06|379.26|0
1622610900000|2021-06-02 05:15:00|382.72|379.92|382.43|379.63|382.72|379.92|381.87|379.07|0
1622611200000|2021-06-02 05:20:00|382.25|379.45|382.62|379.82|382.81|380.01|382.06|379.26|0
1622611500000|2021-06-02 05:25:00|382.72|379.92|382.81|380.01|382.81|380.01|382.43|379.63|0
1622611800000|2021-06-02 05:30:00|382.62|379.82|382.24|379.44|382.99|380.19|382.24|379.44|0
1622612100000|2021-06-02 05:35:00|382.43|379.63|381.49|378.69|382.43|379.63|381.49|378.69|0
1622612400000|2021-06-02 05:40:00|381.59|378.79|381.68|378.88|381.87|379.07|381.3|378.5|0
1622612700000|2021-06-02 05:45:00|381.59|378.79|381.49|378.69|381.68|378.88|381.12|378.32|0
1622613000000|2021-06-02 05:50:00|381.4|378.6|381.68|378.88|381.86|379.06|381.3|378.5|0
1622613300000|2021-06-02 05:55:00|381.86|379.06|382.8|380|382.8|380|381.68|378.88|0
1622613600000|2021-06-02 06:00:00|382.99|380.19|383.73|380.93|384.3|381.5|382.8|380|0
1622613900000|2021-06-02 06:05:00|383.55|380.75|383.92|381.12|383.92|381.12|382.98|380.18|0
1622614200000|2021-06-02 06:10:00|384.11|381.31|383.73|380.93|384.3|381.5|383.36|380.56|0
1622614500000|2021-06-02 06:15:00|383.83|381.03|383.73|380.93|384.11|381.31|383.54|380.74|0
1622614800000|2021-06-02 06:20:00|383.54|380.74|383.54|380.74|383.92|381.12|383.36|380.56|0
1622615100000|2021-06-02 06:25:00|383.73|380.93|384.67|381.87|384.86|382.06|383.54|380.74|0
1622615400000|2021-06-02 06:30:00|384.77|381.97|384.29|381.49|384.86|382.06|384.1|381.3|0
1622615700000|2021-06-02 06:35:00|384.39|381.59|385.04|382.24|385.04|382.24|383.92|381.12|0
1622616000000|2021-06-02 06:40:00|384.95|382.15|385.04|382.24|385.42|382.62|384.48|381.68|0
1622616300000|2021-06-02 06:45:00|385.23|382.43|384.29|381.49|385.42|382.62|384.1|381.3|0
1622616600000|2021-06-02 06:50:00|384.1|381.3|383.35|380.55|384.48|381.68|383.16|380.36|0
1622616900000|2021-06-02 06:55:00|383.45|380.65|383.35|380.55|383.91|381.11|383.35|380.55|0
1622617200000|2021-06-02 07:00:00|383.91|381.11|382.03|379.23|385.04|382.24|381.66|378.86|0
1622617500000|2021-06-02 07:05:00|382.02|379.62|379.69|377.29|382.02|379.62|379.4|377|0
1622617800000|2021-06-02 07:10:00|379.77|377.37|380.52|378.12|380.71|378.31|379.4|377|0
1622618100000|2021-06-02 07:15:00|380.71|378.31|382.68|380.28|382.68|380.28|380.52|378.12|0
1622618400000|2021-06-02 07:20:00|382.95|380.55|382.86|380.46|383.89|381.49|382.02|379.62|0
1622618700000|2021-06-02 07:25:00|383.14|380.74|386.15|383.75|386.52|384.12|383.14|380.74|0
1622619000000|2021-06-02 07:30:00|386.52|384.12|385.77|383.37|387.84|385.44|385.58|383.18|0
1622619300000|2021-06-02 07:35:00|385.58|383.18|384.64|382.24|386.33|383.93|384.45|382.05|0
1622619600000|2021-06-02 07:40:00|384.45|382.05|384.74|382.34|385.2|382.8|384.36|381.96|0
1622619900000|2021-06-02 07:45:00|384.83|382.43|384.83|382.43|385.96|383.56|384.64|382.24|0
1622620200000|2021-06-02 07:50:00|384.64|382.24|384.45|382.05|385.77|383.37|384.36|381.96|0
1622620500000|2021-06-02 07:55:00|384.55|382.15|384.63|382.23|385.01|382.61|384.45|382.05|0
1622620800000|2021-06-02 08:00:00|384.45|382.05|383.51|381.11|384.82|382.42|383.32|380.92|0
1622621100000|2021-06-02 08:05:00|383.32|380.92|383.32|380.92|383.88|381.48|383.13|380.73|0
1622621400000|2021-06-02 08:10:00|383.13|380.73|382|379.6|383.13|380.73|382|379.6|0
1622621700000|2021-06-02 08:15:00|382.19|379.79|383.13|380.73|383.32|380.92|382|379.6|0
1622622000000|2021-06-02 08:20:00|383.32|380.92|383.31|380.91|383.5|381.1|382.75|380.35|0
1622622300000|2021-06-02 08:25:00|383.13|380.73|384.06|381.66|384.06|381.66|383.13|380.73|0
1622622600000|2021-06-02 08:30:00|383.88|381.48|384.35|381.95|384.44|382.04|383.5|381.1|0
1622622900000|2021-06-02 08:35:00|384.25|381.85|384.25|381.85|384.81|382.41|384.06|381.66|0
1622623200000|2021-06-02 08:40:00|384.44|382.04|385.94|383.54|386.04|383.64|384.25|381.85|0
1622623500000|2021-06-02 08:45:00|385.75|383.35|385|382.6|385.94|383.54|384.62|382.22|0
1622623800000|2021-06-02 08:50:00|384.91|382.51|384.43|382.03|385|382.6|384.06|381.66|0
1622624100000|2021-06-02 08:55:00|384.62|382.22|385.75|383.35|386.69|384.29|384.43|382.03|0
1622624400000|2021-06-02 09:00:00|385.56|383.16|384.24|381.84|385.56|383.16|384.06|381.66|0
1622624700000|2021-06-02 09:05:00|384.43|382.03|384.43|382.03|384.62|382.22|384.05|381.65|0
1622625000000|2021-06-02 09:10:00|384.24|381.84|384.81|382.41|384.99|382.59|383.87|381.47|0
1622625300000|2021-06-02 09:15:00|384.71|382.31|383.49|381.09|385.37|382.97|383.3|380.9|0
1622625600000|2021-06-02 09:20:00|383.3|380.9|383.49|381.09|383.49|381.09|382.36|379.96|0
1622625900000|2021-06-02 09:25:00|383.68|381.28|383.11|380.71|383.86|381.46|383.11|380.71|0
1622626200000|2021-06-02 09:30:00|383.02|380.62|383.3|380.9|384.05|381.65|383.02|380.62|0
1622626500000|2021-06-02 09:35:00|383.49|381.09|383.67|381.27|383.67|381.27|383.11|380.71|0
1622626800000|2021-06-02 09:40:00|383.48|381.08|383.3|380.9|383.86|381.46|383.11|380.71|0
1622627100000|2021-06-02 09:45:00|383.48|381.08|383.29|380.89|383.67|381.27|382.64|380.24|0
1622627400000|2021-06-02 09:50:00|383.39|380.99|382.17|379.77|383.48|381.08|382.17|379.77|0
1622627700000|2021-06-02 09:55:00|382.36|379.96|382.17|379.77|382.73|380.33|381.6|379.2|0
1622628000000|2021-06-02 10:00:00|382.26|379.86|383.2|380.8|383.29|380.89|382.26|379.86|0
1622628300000|2021-06-02 10:05:00|383.29|380.89|382.35|379.95|383.29|380.89|381.98|379.58|0
1622628600000|2021-06-02 10:10:00|382.26|379.86|382.54|380.14|382.54|380.14|381.98|379.58|0
1622628900000|2021-06-02 10:15:00|382.35|379.95|383.29|380.89|383.66|381.26|381.98|379.58|0
1622629200000|2021-06-02 10:20:00|383.2|380.8|383.29|380.89|383.47|381.07|383.1|380.7|0
1622629500000|2021-06-02 10:25:00|383.1|380.7|382.35|379.95|383.47|381.07|382.35|379.95|0
1622629800000|2021-06-02 10:30:00|382.16|379.76|381.78|379.38|382.35|379.95|381.78|379.38|0
1622630100000|2021-06-02 10:35:00|381.6|379.2|382.16|379.76|382.53|380.13|381.6|379.2|0
1622630400000|2021-06-02 10:40:00|381.97|379.57|381.41|379.01|381.97|379.57|381.22|378.82|0
1622630700000|2021-06-02 10:45:00|381.59|379.19|381.59|379.19|381.59|379.19|381.22|378.82|0
1622631000000|2021-06-02 10:50:00|381.5|379.1|381.22|378.82|381.5|379.1|381.03|378.63|0
1622631300000|2021-06-02 10:55:00|381.4|379|381.03|378.63|381.4|379|380.84|378.44|0
1622631600000|2021-06-02 11:00:00|380.84|378.44|380.28|377.88|380.84|378.44|380.09|377.69|0
1622631900000|2021-06-02 11:05:00|380.47|378.07|380.65|378.25|381.03|378.63|380.09|377.69|0
1622632200000|2021-06-02 11:10:00|380.75|378.35|380.65|378.25|380.84|378.44|380.46|378.06|0
1622632500000|2021-06-02 11:15:00|380.46|378.06|381.59|379.19|381.59|379.19|380.46|378.06|0
1622632800000|2021-06-02 11:20:00|381.77|379.37|381.68|379.28|383.46|381.06|381.58|379.18|0
1622633100000|2021-06-02 11:25:00|381.58|379.18|381.96|379.56|382.24|379.84|381.02|378.62|0
1622633400000|2021-06-02 11:30:00|381.77|379.37|381.77|379.37|381.96|379.56|381.21|378.81|0
1622633700000|2021-06-02 11:35:00|381.58|379.18|381.39|378.99|381.77|379.37|381.02|378.62|0
1622634000000|2021-06-02 11:40:00|381.58|379.18|380.64|378.24|381.58|379.18|380.27|377.87|0
1622634300000|2021-06-02 11:45:00|380.46|378.06|380.64|378.24|380.64|378.24|380.08|377.68|0
1622634600000|2021-06-02 11:50:00|380.46|378.06|381.58|379.18|381.76|379.36|380.27|377.87|0
1622634900000|2021-06-02 11:55:00|381.76|379.36|380.83|378.43|381.95|379.55|380.64|378.24|0
1622635200000|2021-06-02 12:00:00|380.74|378.34|381.2|378.8|381.2|378.8|380.45|378.05|0
1622635500000|2021-06-02 12:05:00|381.39|378.99|381.2|378.8|381.48|379.08|380.83|378.43|0
1622635800000|2021-06-02 12:10:00|381.01|378.61|380.82|378.42|381.2|378.8|380.64|378.24|0
1622636100000|2021-06-02 12:15:00|380.73|378.33|380.45|378.05|380.82|378.42|380.07|377.67|0
1622636400000|2021-06-02 12:20:00|380.36|377.96|379.33|376.93|380.36|377.96|379.14|376.74|0
1622636700000|2021-06-02 12:25:00|379.51|377.11|377.83|375.43|379.51|377.11|376.9|374.5|0
1622637000000|2021-06-02 12:30:00|377.65|375.25|377.65|375.25|377.83|375.43|377.09|374.69|0
1622637300000|2021-06-02 12:35:00|377.46|375.06|377.83|375.43|378.2|375.8|377.46|375.06|0
1622637600000|2021-06-02 12:40:00|378.02|375.62|377.39|374.99|378.2|375.8|377.27|374.87|0
1622637900000|2021-06-02 12:45:00|377.58|375.18|377.02|374.62|377.95|375.55|377.02|374.62|0
1622638200000|2021-06-02 12:50:00|377.21|374.81|377.02|374.62|377.21|374.81|376.65|374.25|0
1622638500000|2021-06-02 12:55:00|377.21|374.81|376.65|374.25|377.21|374.81|376.46|374.06|0
1622638800000|2021-06-02 13:00:00|376.46|374.06|376.65|374.25|376.83|374.43|376.09|373.69|0
1622639100000|2021-06-02 13:05:00|376.83|374.43|377.95|375.55|378.23|375.83|375.35|372.95|0
1622639400000|2021-06-02 13:10:00|378.13|375.73|377.94|375.54|378.13|375.73|377.39|374.99|0
1622639700000|2021-06-02 13:15:00|377.76|375.36|378.5|376.1|378.5|376.1|377.76|375.36|0
1622640000000|2021-06-02 13:20:00|378.69|376.29|377.38|374.98|378.69|376.29|376.92|374.52|0
1622640300000|2021-06-02 13:25:00|377.2|374.8|377.2|374.8|377.76|375.36|376.64|374.24|0
1622640600000|2021-06-02 13:30:00|377.76|375.36|381.3|378.9|381.86|379.46|377.76|375.36|0
1622640900000|2021-06-02 13:35:00|381.67|379.27|382.98|380.58|383.17|380.77|381.02|378.62|0
1622641200000|2021-06-02 13:40:00|383.17|380.77|380.36|377.96|383.17|380.77|379.99|377.59|0
1622641500000|2021-06-02 13:45:00|380.17|377.77|375.89|373.49|380.17|377.77|375.89|373.49|0
1622641800000|2021-06-02 13:50:00|376.08|373.68|376.82|374.42|377.38|374.98|375.52|373.12|0
1622642100000|2021-06-02 13:55:00|376.63|374.23|377.1|374.7|377.38|374.98|375.06|372.66|0
1622642400000|2021-06-02 14:00:00|376.82|374.42|377|374.6|378.12|375.72|376.45|374.05|0
1622642700000|2021-06-02 14:05:00|376.63|374.23|376.26|373.86|377.66|375.26|375.89|373.49|0
1622643000000|2021-06-02 14:10:00|376.44|374.04|376.26|373.86|377.56|375.16|375.33|372.93|0
1622643300000|2021-06-02 14:15:00|376.07|373.67|374.96|372.56|377.19|374.79|374.22|371.82|0
1622643600000|2021-06-02 14:20:00|375.14|372.74|371.71|369.31|375.33|372.93|371.62|369.22|0
1622643900000|2021-06-02 14:25:00|371.89|369.49|372.26|369.86|372.45|370.05|371.15|368.75|0
1622644200000|2021-06-02 14:30:00|372.08|369.68|372.45|370.05|372.63|370.23|371.33|368.93|0
1622644500000|2021-06-02 14:35:00|372.63|370.23|373.38|370.98|374.68|372.28|372.54|370.14|0
1622644800000|2021-06-02 14:40:00|373.19|370.79|372.26|369.86|373.56|371.16|371.7|369.3|0
1622645100000|2021-06-02 14:45:00|371.89|369.49|372.82|370.42|373.19|370.79|371.15|368.75|0
1622645400000|2021-06-02 14:50:00|372.63|370.23|373.74|371.34|374.49|372.09|372.44|370.04|0
1622645700000|2021-06-02 14:55:00|373.93|371.53|373.19|370.79|374.49|372.09|373.19|370.79|0
1622646000000|2021-06-02 15:00:00|373.37|370.97|372.81|370.41|374.58|372.18|371.88|369.48|0
1622646300000|2021-06-02 15:05:00|372.63|370.23|372.44|370.04|373.18|370.78|372.07|369.67|0
1622646600000|2021-06-02 15:10:00|372.63|370.23|370.21|367.81|372.81|370.41|370.21|367.81|0
1622646900000|2021-06-02 15:15:00|370.4|368|370.95|368.55|371.51|369.11|369.47|367.07|0
1622647200000|2021-06-02 15:20:00|370.77|368.37|370.95|368.55|372.07|369.67|370.58|368.18|0
1622647500000|2021-06-02 15:25:00|371.14|368.74|370.39|367.99|371.51|369.11|370.21|367.81|0
1622647800000|2021-06-02 15:30:00|370.21|367.81|370.21|367.81|370.95|368.55|370.02|367.62|0
1622648100000|2021-06-02 15:35:00|370.02|367.62|370.76|368.36|371.32|368.92|369.65|367.25|0
1622648400000|2021-06-02 15:40:00|370.95|368.55|370.21|367.81|371.5|369.1|370.02|367.62|0
1622648700000|2021-06-02 15:45:00|370.39|367.99|370.57|368.17|370.95|368.55|370.21|367.81|0
1622649000000|2021-06-02 15:50:00|370.39|367.99|371.13|368.73|371.23|368.83|370.2|367.8|0
1622649300000|2021-06-02 15:55:00|371.32|368.92|372.06|369.66|372.43|370.03|370.94|368.54|0
1622649600000|2021-06-02 16:00:00|371.87|369.47|372.24|369.84|373.36|370.96|371.68|369.28|0
1622649900000|2021-06-02 16:05:00|372.34|369.94|372.05|369.65|372.61|370.21|371.68|369.28|0
1622650200000|2021-06-02 16:10:00|372.24|369.84|372.42|370.02|372.98|370.58|372.05|369.65|0
1622650500000|2021-06-02 16:15:00|372.24|369.84|373.35|370.95|373.54|371.14|371.87|369.47|0
1622650800000|2021-06-02 16:20:00|373.54|371.14|374.47|372.07|374.65|372.25|372.98|370.58|0
1622651100000|2021-06-02 16:25:00|374.65|372.25|375.21|372.81|376.33|373.93|374.28|371.88|0
1622651400000|2021-06-02 16:30:00|375.4|373|375.77|373.37|377.08|374.68|375.4|373|0
1622651700000|2021-06-02 16:35:00|375.96|373.56|375.96|373.56|376.33|373.93|375.4|373|0
1622652000000|2021-06-02 16:40:00|376.14|373.74|375.77|373.37|376.33|373.93|375.77|373.37|0
1622652300000|2021-06-02 16:45:00|375.58|373.18|375.02|372.62|375.77|373.37|374.84|372.44|0
1622652600000|2021-06-02 16:50:00|375.21|372.81|374.83|372.43|375.39|372.99|374.65|372.25|0
1622652900000|2021-06-02 16:55:00|374.93|372.53|375.2|372.8|375.39|372.99|374.65|372.25|0
1622653200000|2021-06-02 17:00:00|375.02|372.62|374.64|372.24|375.2|372.8|374.46|372.06|0
1622653500000|2021-06-02 17:05:00|374.83|372.43|375.02|372.62|375.58|373.18|374.46|372.06|0
1622653800000|2021-06-02 17:10:00|375.2|372.8|376.13|373.73|376.88|374.48|374.64|372.24|0
1622654100000|2021-06-02 17:15:00|375.95|373.55|376.88|374.48|377.26|374.86|375.76|373.36|0
1622654400000|2021-06-02 17:20:00|377.07|374.67|380.81|378.41|380.81|378.41|376.88|374.48|0
1622654700000|2021-06-02 17:25:00|381|378.6|379.5|377.1|381.19|378.79|379.31|376.91|0
1622655000000|2021-06-02 17:30:00|380.06|377.66|379.12|376.72|380.25|377.85|379.12|376.72|0
1622655300000|2021-06-02 17:35:00|379.31|376.91|378.84|376.44|379.41|377.01|378.19|375.79|0
1622655600000|2021-06-02 17:40:00|378.93|376.53|379.31|376.91|379.5|377.1|378.93|376.53|0
1622655900000|2021-06-02 17:45:00|379.12|376.72|381|378.6|381.56|379.16|378.56|376.16|0
1622656200000|2021-06-02 17:50:00|380.81|378.41|380.06|377.66|381|378.6|379.68|377.28|0
1622656500000|2021-06-02 17:55:00|380.24|377.84|380.06|377.66|381|378.6|379.68|377.28|0
1622656800000|2021-06-02 18:00:00|380.05|377.65|378.74|376.34|380.05|377.65|378.37|375.97|0
1622657100000|2021-06-02 18:05:00|378.84|376.44|381.74|379.34|381.74|379.34|378.55|376.15|0
1622657400000|2021-06-02 18:10:00|381.56|379.16|382.25|379.85|383.63|381.23|380.8|378.4|0
1622657700000|2021-06-02 18:15:00|382.63|380.23|382.13|379.73|384.38|381.98|381.38|378.98|0
1622658000000|2021-06-02 18:20:00|382.32|379.92|381.01|378.61|382.32|379.92|380.92|378.52|0
1622658300000|2021-06-02 18:25:00|380.82|378.42|381.38|378.98|381.67|379.27|380.45|378.05|0
1622658600000|2021-06-02 18:30:00|381.57|379.17|381.38|378.98|382.32|379.92|380.82|378.42|0
1622658900000|2021-06-02 18:35:00|381.75|379.35|381.29|378.89|382.5|380.1|381.1|378.7|0
1622659200000|2021-06-02 18:40:00|381.38|378.98|381.75|379.35|382.13|379.73|380.82|378.42|0
1622659500000|2021-06-02 18:45:00|381.56|379.16|380.82|378.42|382.13|379.73|380.82|378.42|0
1622659800000|2021-06-02 18:50:00|381|378.6|381.56|379.16|382.12|379.72|381|378.6|0
1622660100000|2021-06-02 18:55:00|381.37|378.97|380.63|378.23|381.75|379.35|380.54|378.14|0
1622660400000|2021-06-02 19:00:00|380.81|378.41|381.75|379.35|382.12|379.72|380.44|378.04|0
1622660700000|2021-06-02 19:05:00|381.56|379.16|381|378.6|381.56|379.16|380.25|377.85|0
1622661000000|2021-06-02 19:10:00|380.81|378.41|380.06|377.66|380.81|378.41|379.69|377.29|0
1622661300000|2021-06-02 19:15:00|379.88|377.48|380.62|378.22|380.81|378.41|379.79|377.39|0
1622661600000|2021-06-02 19:20:00|380.81|378.41|381.37|378.97|381.55|379.15|380.43|378.03|0
1622661900000|2021-06-02 19:25:00|381.18|378.78|381.74|379.34|381.93|379.53|380.81|378.41|0
1622662200000|2021-06-02 19:30:00|381.93|379.53|382.11|379.71|382.3|379.9|380.99|378.59|0
1622662500000|2021-06-02 19:35:00|382.3|379.9|381.93|379.53|382.86|380.46|381.18|378.78|0
1622662800000|2021-06-02 19:40:00|381.74|379.34|381.18|378.78|382.3|379.9|380.99|378.59|0
1622663100000|2021-06-02 19:45:00|380.99|378.59|380.99|378.59|381.74|379.34|380.61|378.21|0
1622663400000|2021-06-02 19:50:00|380.24|377.84|379.68|377.28|381.55|379.15|378.38|375.98|0
1622663700000|2021-06-02 19:55:00|379.49|377.09|377.44|375.04|379.87|377.47|376.33|373.93|0
1622664000000|2021-06-02 20:00:00|377.07|374.67|377.11|374.71|378.1|375.7|376.74|374.34|0
1622664300000|2021-06-02 20:05:00|376.92|374.52|376.92|374.52|377.67|375.27|376.92|374.52|0
1622664600000|2021-06-02 20:10:00|376.74|374.34|377.39|374.99|377.48|375.08|376.74|374.34|0
1622664900000|2021-06-02 20:15:00|377.59|374.79|377.69|374.89|377.85|375.05|377.56|374.76|0
1622665200000|2021-06-02 20:20:00|377.67|374.87|377.67|374.87|377.67|374.87|377.36|374.56|0
1622665500000|2021-06-02 20:25:00|377.74|374.94|377.64|374.84|377.8|375|377.53|374.73|0
1622665800000|2021-06-02 20:30:00|377.4|374.6|378.71|375.91|379.64|376.84|377.4|374.6|0
1622666100000|2021-06-02 20:35:00|378.52|375.72|378.33|375.53|379.27|376.47|378.33|375.53|0
1622666400000|2021-06-02 20:40:00|378.52|375.72|377.58|374.78|378.52|375.72|377.4|374.6|0
1622666700000|2021-06-02 20:45:00|377.77|374.97|377.58|374.78|377.96|375.16|377.58|374.78|0
1622667000000|2021-06-02 20:50:00|377.77|374.97|377.39|374.59|377.77|374.97|377.39|374.59|0
1622667300000|2021-06-02 20:55:00|377.58|374.78|376.09|373.29|377.77|374.97|376.09|373.29|0
1622667600000|2021-06-02 21:00:00|376.34|373.54|376.58|373.78|376.63|373.83|376.34|373.54|0
1622667900000|2021-06-02 21:05:00|376.63|373.83|376.66|373.86|376.74|373.94|376.58|373.78|0
1622668500000|2021-06-02 21:15:00|376.63|373.83|376.28|373.48|376.63|373.83|376.28|373.48|0
1622668800000|2021-06-02 21:20:00|376.25|373.45|376.28|373.48|376.28|373.48|376.2|373.4|0
1622669100000|2021-06-02 21:25:00|376.25|373.45|376.44|373.64|376.46|373.66|376.25|373.45|0
1622669400000|2021-06-02 21:30:00|376.41|373.61|376.41|373.61|376.41|373.61|376.41|373.61|0
1622669700000|2021-06-02 21:35:00|376.33|373.53|376.3|373.5|376.33|373.53|376.11|373.31|0
1622670000000|2021-06-02 21:40:00|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1622670300000|2021-06-02 21:45:00|376.27|373.47|376.19|373.39|376.29|373.49|376.16|373.36|0
1622670600000|2021-06-02 21:50:00|376.16|373.36|375.89|373.09|376.19|373.39|375.86|373.06|0
1622670900000|2021-06-02 21:55:00|375.99|373.19|375.97|373.17|376.19|373.39|375.86|373.06|0
1622671200000|2021-06-02 22:00:00|375.33|372.53|375.6|372.8|376.35|373.55|375.05|372.25|0
1622671500000|2021-06-02 22:05:00|375.79|372.99|376.16|373.36|376.16|373.36|375.6|372.8|0
1622671800000|2021-06-02 22:10:00|375.98|373.18|376.53|373.73|376.53|373.73|375.89|373.09|0
1622672100000|2021-06-02 22:15:00|376.35|373.55|376.16|373.36|376.35|373.55|375.88|373.08|0
1622672400000|2021-06-02 22:20:00|376.35|373.55|375.7|372.9|376.35|373.55|375.7|372.9|0
1622672700000|2021-06-02 22:25:00|375.79|372.99|375.6|372.8|375.97|373.17|375.6|372.8|0
1622673000000|2021-06-02 22:30:00|375.41|372.61|375.97|373.17|375.97|373.17|375.41|372.61|0
1622673300000|2021-06-02 22:35:00|376.16|373.36|376.34|373.54|376.34|373.54|375.78|372.98|0
1622673600000|2021-06-02 22:40:00|376.15|373.35|376.34|373.54|376.53|373.73|376.15|373.35|0
1622673900000|2021-06-02 22:45:00|376.53|373.73|376.52|373.72|376.53|373.73|376.34|373.54|0
1622674200000|2021-06-02 22:50:00|376.34|373.54|376.34|373.54|376.52|373.72|376.34|373.54|0
1622674500000|2021-06-02 22:55:00|376.25|373.45|376.15|373.35|376.34|373.54|376.15|373.35|0
1622674800000|2021-06-02 23:00:00|376.34|373.54|376.71|373.91|376.71|373.91|375.96|373.16|0
1622675100000|2021-06-02 23:05:00|376.62|373.82|376.52|373.72|376.71|373.91|375.96|373.16|0
1622675400000|2021-06-02 23:10:00|376.33|373.53|376.52|373.72|376.71|373.91|376.33|373.53|0
1622675700000|2021-06-02 23:15:00|376.33|373.53|376.7|373.9|376.7|373.9|376.33|373.53|0
1622676000000|2021-06-02 23:20:00|376.52|373.72|376.52|373.72|376.7|373.9|376.33|373.53|0
1622676300000|2021-06-02 23:25:00|376.33|373.53|376.33|373.53|376.52|373.72|376.14|373.34|0
1622676600000|2021-06-02 23:30:00|376.14|373.34|375.77|372.97|376.33|373.53|375.77|372.97|0
1622676900000|2021-06-02 23:35:00|375.96|373.16|375.95|373.15|375.96|373.16|375.77|372.97|0
1622677200000|2021-06-02 23:40:00|375.77|372.97|375.77|372.97|375.95|373.15|375.68|372.88|0
1622677500000|2021-06-02 23:45:00|375.68|372.88|375.21|372.41|375.95|373.15|375.21|372.41|0
1622677800000|2021-06-02 23:50:00|375.39|372.59|375.3|372.5|375.58|372.78|375.02|372.22|0
1622678100000|2021-06-02 23:55:00|375.39|372.59|375.02|372.22|375.58|372.78|374.46|371.66|0
1622678400000|2021-06-03 00:00:00|374.83|372.03|373.9|371.1|375.58|372.78|373.16|370.36|0
1622678700000|2021-06-03 00:05:00|373.72|370.92|373.35|370.55|373.72|370.92|372.89|370.09|0
1622679000000|2021-06-03 00:10:00|373.16|370.36|373.34|370.54|373.35|370.55|372.97|370.17|0
1622679300000|2021-06-03 00:15:00|373.16|370.36|373.16|370.36|373.16|370.36|372.79|369.99|0
1622679600000|2021-06-03 00:20:00|372.97|370.17|373.53|370.73|373.71|370.91|372.79|369.99|0
1622679900000|2021-06-03 00:25:00|373.34|370.54|372.79|369.99|373.53|370.73|372.6|369.8|0
1622680200000|2021-06-03 00:30:00|372.7|369.9|372.6|369.8|372.79|369.99|372.41|369.61|0
1622680500000|2021-06-03 00:35:00|372.41|369.61|372.41|369.61|372.41|369.61|372.04|369.24|0
1622680800000|2021-06-03 00:40:00|372.51|369.71|372.41|369.61|372.6|369.8|372.23|369.43|0
1622681100000|2021-06-03 00:45:00|372.6|369.8|372.6|369.8|373.15|370.35|372.41|369.61|0
1622681400000|2021-06-03 00:50:00|372.59|369.79|372.22|369.42|372.78|369.98|372.04|369.24|0
1622681700000|2021-06-03 00:55:00|372.04|369.24|372.04|369.24|372.22|369.42|371.48|368.68|0
1622682000000|2021-06-03 01:00:00|372.22|369.42|372.78|369.98|372.96|370.16|372.04|369.24|0
1622682300000|2021-06-03 01:05:00|372.59|369.79|372.96|370.16|373.15|370.35|372.59|369.79|0
1622682600000|2021-06-03 01:10:00|373.15|370.35|373.15|370.35|373.15|370.35|372.77|369.97|0
1622682900000|2021-06-03 01:15:00|373.33|370.53|374.07|371.27|374.44|371.64|373.15|370.35|0
1622683200000|2021-06-03 01:20:00|373.89|371.09|374.07|371.27|374.07|371.27|373.7|370.9|0
1622683500000|2021-06-03 01:25:00|373.88|371.08|373.05|370.25|373.88|371.08|372.77|369.97|0
1622683800000|2021-06-03 01:30:00|373.14|370.34|372.95|370.15|373.51|370.71|372.4|369.6|0
1622684100000|2021-06-03 01:35:00|372.77|369.97|372.4|369.6|372.95|370.15|372.21|369.41|0
1622684400000|2021-06-03 01:40:00|372.58|369.78|372.77|369.97|373.32|370.52|372.4|369.6|0
1622684700000|2021-06-03 01:45:00|372.95|370.15|373.79|370.99|373.88|371.08|372.95|370.15|0
1622685000000|2021-06-03 01:50:00|373.88|371.08|373.69|370.89|374.44|371.64|373.51|370.71|0
1622685300000|2021-06-03 01:55:00|373.79|370.99|373.51|370.71|373.88|371.08|373.23|370.43|0
1622685600000|2021-06-03 02:00:00|373.32|370.52|373.32|370.52|373.6|370.8|372.76|369.96|0
1622685900000|2021-06-03 02:05:00|373.13|370.33|373.32|370.52|373.5|370.7|373.13|370.33|0
1622686200000|2021-06-03 02:10:00|373.13|370.33|373.13|370.33|373.32|370.52|372.95|370.15|0
1622686500000|2021-06-03 02:15:00|373.04|370.24|373.31|370.51|373.69|370.89|372.95|370.15|0
1622686800000|2021-06-03 02:20:00|373.23|370.43|373.5|370.7|373.68|370.88|372.94|370.14|0
1622687100000|2021-06-03 02:25:00|373.31|370.51|373.68|370.88|373.87|371.07|373.13|370.33|0
1622687400000|2021-06-03 02:30:00|373.78|370.98|374.98|372.18|375.17|372.37|373.68|370.88|0
1622687700000|2021-06-03 02:35:00|375.08|372.28|375.54|372.74|375.91|373.11|374.98|372.18|0
1622688000000|2021-06-03 02:40:00|375.35|372.55|374.79|371.99|375.35|372.55|374.79|371.99|0
1622688300000|2021-06-03 02:45:00|374.61|371.81|374.79|371.99|374.79|371.99|374.42|371.62|0
1622688600000|2021-06-03 02:50:00|374.61|371.81|374.61|371.81|374.79|371.99|374.42|371.62|0
1622688900000|2021-06-03 02:55:00|374.52|371.72|374.42|371.62|374.61|371.81|374.05|371.25|0
1622689200000|2021-06-03 03:00:00|374.23|371.43|374.23|371.43|374.6|371.8|374.05|371.25|0
1622689500000|2021-06-03 03:05:00|374.42|371.62|374.79|371.99|374.79|371.99|374.42|371.62|0
1622689800000|2021-06-03 03:10:00|374.7|371.9|374.23|371.43|374.79|371.99|374.23|371.43|0
1622690100000|2021-06-03 03:15:00|374.14|371.34|374.41|371.61|374.51|371.71|374.04|371.24|0
1622690400000|2021-06-03 03:20:00|374.32|371.52|374.97|372.17|375.16|372.36|374.23|371.43|0
1622690700000|2021-06-03 03:25:00|374.78|371.98|375.34|372.54|375.34|372.54|374.6|371.8|0
1622691000000|2021-06-03 03:30:00|375.15|372.35|374.97|372.17|375.34|372.54|374.6|371.8|0
1622691300000|2021-06-03 03:35:00|375.06|372.26|374.22|371.42|375.06|372.26|374.22|371.42|0
1622691600000|2021-06-03 03:40:00|374.41|371.61|374.22|371.42|374.41|371.61|374.04|371.24|0
1622691900000|2021-06-03 03:45:00|374.04|371.24|374.41|371.61|374.88|372.08|374.04|371.24|0
1622692200000|2021-06-03 03:50:00|374.59|371.79|374.59|371.79|374.78|371.98|374.41|371.61|0
1622692500000|2021-06-03 03:55:00|374.78|371.98|374.59|371.79|374.78|371.98|374.4|371.6|0
1622692800000|2021-06-03 04:00:00|374.4|371.6|374.22|371.42|374.59|371.79|374.03|371.23|0
1622693100000|2021-06-03 04:05:00|374.31|371.51|374.22|371.42|374.4|371.6|374.22|371.42|0
1622693400000|2021-06-03 04:10:00|374.4|371.6|374.03|371.23|374.4|371.6|374.03|371.23|0
1622693700000|2021-06-03 04:15:00|374.21|371.41|374.03|371.23|374.4|371.6|374.03|371.23|0
1622694000000|2021-06-03 04:20:00|373.94|371.14|373.84|371.04|373.94|371.14|373.66|370.86|0
1622694300000|2021-06-03 04:25:00|374.03|371.23|374.21|371.41|374.4|371.6|373.84|371.04|0
1622694600000|2021-06-03 04:30:00|374.4|371.6|374.4|371.6|374.49|371.69|374.21|371.41|0
1622694900000|2021-06-03 04:35:00|374.31|371.51|374.21|371.41|374.4|371.6|374.21|371.41|0
1622695200000|2021-06-03 04:40:00|374.39|371.59|374.58|371.78|374.58|371.78|374.21|371.41|0
1622695500000|2021-06-03 04:45:00|374.95|372.15|374.76|371.96|374.95|372.15|374.76|371.96|0
1622695800000|2021-06-03 04:50:00|374.67|371.87|374.58|371.78|374.76|371.96|374.58|371.78|0
1622696100000|2021-06-03 04:55:00|374.76|371.96|375.23|372.43|375.23|372.43|374.58|371.78|0
1622696400000|2021-06-03 05:00:00|375.32|372.52|374.57|371.77|375.5|372.7|374.39|371.59|0
1622696700000|2021-06-03 05:05:00|374.76|371.96|374.94|372.14|375.32|372.52|374.57|371.77|0
1622697000000|2021-06-03 05:10:00|374.76|371.96|374.39|371.59|374.94|372.14|374.39|371.59|0
1622697300000|2021-06-03 05:15:00|374.57|371.77|374.01|371.21|374.76|371.96|374.01|371.21|0
1622697600000|2021-06-03 05:20:00|374.2|371.4|374.38|371.58|374.57|371.77|374.01|371.21|0
1622697900000|2021-06-03 05:25:00|374.57|371.77|374.57|371.77|374.75|371.95|374.2|371.4|0
1622698200000|2021-06-03 05:30:00|374.66|371.86|374.75|371.95|375.68|372.88|374.57|371.77|0
1622698500000|2021-06-03 05:35:00|374.85|372.05|375.12|372.32|375.31|372.51|374.57|371.77|0
1622698800000|2021-06-03 05:40:00|375.22|372.42|375.31|372.51|375.68|372.88|375.12|372.32|0
1622699100000|2021-06-03 05:45:00|375.49|372.69|375.31|372.51|375.49|372.69|374.94|372.14|0
1622699400000|2021-06-03 05:50:00|375.12|372.32|374.93|372.13|375.22|372.42|374.75|371.95|0
1622699700000|2021-06-03 05:55:00|375.03|372.23|374.75|371.95|375.12|372.32|374.56|371.76|0
1622700000000|2021-06-03 06:00:00|374.66|371.86|374.56|371.76|374.93|372.13|374.19|371.39|0
1622700300000|2021-06-03 06:05:00|374.75|371.95|375.12|372.32|375.3|372.5|374.56|371.76|0
1622700600000|2021-06-03 06:10:00|375.3|372.5|375.49|372.69|375.58|372.78|375.12|372.32|0
1622700900000|2021-06-03 06:15:00|375.58|372.78|376.42|373.62|376.6|373.8|375.49|372.69|0
1622701200000|2021-06-03 06:20:00|376.23|373.43|376.42|373.62|376.6|373.8|376.23|373.43|0
1622701500000|2021-06-03 06:25:00|376.6|373.8|376.41|373.61|376.6|373.8|376.23|373.43|0
1622701800000|2021-06-03 06:30:00|376.6|373.8|377.16|374.36|377.16|374.36|376.41|373.61|0
1622702100000|2021-06-03 06:35:00|376.97|374.17|377.72|374.92|377.72|374.92|376.79|373.99|0
1622702400000|2021-06-03 06:40:00|377.53|374.73|378.84|376.04|379.4|376.6|377.53|374.73|0
1622702700000|2021-06-03 06:45:00|379.02|376.22|379.96|377.16|380.33|377.53|379.02|376.22|0
1622703000000|2021-06-03 06:50:00|379.77|376.97|379.21|376.41|379.96|377.16|379.02|376.22|0
1622703300000|2021-06-03 06:55:00|379.02|376.22|377.53|374.73|379.02|376.22|377.53|374.73|0
1622703600000|2021-06-03 07:00:00|377.34|374.54|378.55|375.75|379.21|376.41|377.34|374.54|0
1622703900000|2021-06-03 07:05:00|378.07|375.67|380.13|377.73|380.31|377.91|378.07|375.67|0
1622704200000|2021-06-03 07:10:00|380.31|377.91|379.38|376.98|380.31|377.91|379.19|376.79|0
1622704500000|2021-06-03 07:15:00|379.56|377.16|379.38|376.98|380.69|378.29|379|376.6|0
1622704800000|2021-06-03 07:20:00|379.56|377.16|380.31|377.91|380.5|378.1|379.56|377.16|0
1622705100000|2021-06-03 07:25:00|380.22|377.82|379.56|377.16|380.41|378.01|379.19|376.79|0
1622705400000|2021-06-03 07:30:00|379.75|377.35|379.37|376.97|379.75|377.35|379.19|376.79|0
1622705700000|2021-06-03 07:35:00|379.19|376.79|379.66|377.26|379.75|377.35|378.81|376.41|0
1622706000000|2021-06-03 07:40:00|379.75|377.35|379.93|377.53|380.22|377.82|379.74|377.34|0
1622706300000|2021-06-03 07:45:00|380.12|377.72|382.67|380.27|382.67|380.27|379.93|377.53|0
1622706600000|2021-06-03 07:50:00|382.58|380.18|383.79|381.39|384.16|381.76|382.58|380.18|0
1622706900000|2021-06-03 07:55:00|383.6|381.2|383.51|381.11|383.79|381.39|383.04|380.64|0
1622707200000|2021-06-03 08:00:00|383.79|381.39|384.35|381.95|384.35|381.95|383.23|380.83|0
1622707500000|2021-06-03 08:05:00|384.16|381.76|383.51|381.11|384.63|382.23|383.51|381.11|0
1622707800000|2021-06-03 08:10:00|383.6|381.2|383.6|381.2|383.6|381.2|382.67|380.27|0
1622708100000|2021-06-03 08:15:00|383.79|381.39|383.32|380.92|384.35|381.95|383.04|380.64|0
1622708400000|2021-06-03 08:20:00|383.22|380.82|383.22|380.82|383.6|381.2|383.04|380.64|0
1622708700000|2021-06-03 08:25:00|383.41|381.01|382.47|380.07|383.41|381.01|382.47|380.07|0
1622709000000|2021-06-03 08:30:00|382.66|380.26|381.91|379.51|382.85|380.45|381.54|379.14|0
1622709300000|2021-06-03 08:35:00|382.1|379.7|381.17|378.77|382.1|379.7|380.98|378.58|0
1622709600000|2021-06-03 08:40:00|381.35|378.95|380.79|378.39|381.64|379.24|380.61|378.21|0
1622709900000|2021-06-03 08:45:00|380.98|378.58|380.61|378.21|381.72|379.32|380.61|378.21|0
1622710200000|2021-06-03 08:50:00|380.79|378.39|380.42|378.02|380.79|378.39|380.23|377.83|0
1622710500000|2021-06-03 08:55:00|380.23|377.83|380.98|378.58|380.98|378.58|380.23|377.83|0
1622710800000|2021-06-03 09:00:00|380.89|378.49|381.72|379.32|381.72|379.32|380.89|378.49|0
1622711100000|2021-06-03 09:05:00|381.53|379.13|382.46|380.06|382.46|380.06|381.35|378.95|0
1622711400000|2021-06-03 09:10:00|382.65|380.25|382.6|380.2|383.4|381|382.04|379.64|0
1622711700000|2021-06-03 09:15:00|382.42|380.02|384.1|381.7|384.1|381.7|382.23|379.83|0
1622712000000|2021-06-03 09:20:00|384.29|381.89|384.29|381.89|385.04|382.64|383.92|381.52|0
1622712300000|2021-06-03 09:25:00|384.1|381.7|384.2|381.8|385.04|382.64|384.1|381.7|0
1622712600000|2021-06-03 09:30:00|384.29|381.89|384.96|382.56|385.15|382.75|384.29|381.89|0
1622712900000|2021-06-03 09:35:00|384.77|382.37|384.02|381.62|384.77|382.37|384.02|381.62|0
1622713200000|2021-06-03 09:40:00|383.84|381.44|383.09|380.69|383.84|381.44|382.9|380.5|0
1622713500000|2021-06-03 09:45:00|382.9|380.5|383.09|380.69|383.27|380.87|382.71|380.31|0
1622713800000|2021-06-03 09:50:00|383.18|380.78|384.02|381.62|384.02|381.62|383.09|380.69|0
1622714100000|2021-06-03 09:55:00|384.12|381.72|383.83|381.43|384.58|382.18|383.83|381.43|0
1622714400000|2021-06-03 10:00:00|383.93|381.53|384.39|381.99|384.77|382.37|383.64|381.24|0
1622714700000|2021-06-03 10:05:00|384.21|381.81|389.02|386.62|389.86|387.46|384.21|381.81|0
1622715000000|2021-06-03 10:10:00|389.11|386.71|389.67|387.27|389.86|387.46|388.92|386.52|0
1622715300000|2021-06-03 10:15:00|389.86|387.46|387.6|385.2|389.86|387.46|387.6|385.2|0
1622715600000|2021-06-03 10:20:00|387.98|385.58|387.03|384.63|387.98|385.58|386.85|384.45|0
1622715900000|2021-06-03 10:25:00|387.22|384.82|387.97|385.57|388.16|385.76|387.13|384.73|0
1622716200000|2021-06-03 10:30:00|387.79|385.39|391.56|389.16|392.12|389.72|387.41|385.01|0
1622716500000|2021-06-03 10:35:00|391.18|388.78|392.88|390.48|393.45|391.05|390.8|388.4|0
1622716800000|2021-06-03 10:40:00|393.07|390.67|392.31|389.91|393.26|390.86|392.31|389.91|0
1622717100000|2021-06-03 10:45:00|391.93|389.53|392.31|389.91|392.31|389.91|391.55|389.15|0
1622717400000|2021-06-03 10:50:00|392.5|390.1|392.69|390.29|393.45|391.05|392.31|389.91|0
1622717700000|2021-06-03 10:55:00|392.5|390.1|397.42|395.02|397.8|395.4|392.5|390.1|0
1622718000000|2021-06-03 11:00:00|397.52|395.12|402.73|400.33|403.11|400.71|397.23|394.83|0
1622718300000|2021-06-03 11:05:00|401.78|399.38|401.97|399.57|402.73|400.33|399.69|397.29|0
1622718600000|2021-06-03 11:10:00|401.4|399|399.5|397.1|402.16|399.76|399.31|396.91|0
1622718900000|2021-06-03 11:15:00|399.69|397.29|400.64|398.24|400.64|398.24|399.12|396.72|0
1622719200000|2021-06-03 11:20:00|400.83|398.43|399.57|397.17|401.66|399.26|399.57|397.17|0
1622719500000|2021-06-03 11:25:00|399.76|397.36|399.56|397.16|399.76|397.36|398.43|396.03|0
1622719800000|2021-06-03 11:30:00|399.94|397.54|400.13|397.73|401.66|399.26|399.94|397.54|0
1622720100000|2021-06-03 11:35:00|400.32|397.92|399.28|396.88|400.8|398.4|398.42|396.02|0
1622720400000|2021-06-03 11:40:00|399.18|396.78|399.94|397.54|400.7|398.3|399.18|396.78|0
1622720700000|2021-06-03 11:45:00|400.13|397.73|404.22|401.82|404.9|402.5|400.13|397.73|0
1622721000000|2021-06-03 11:50:00|404.6|402.2|402.89|400.49|405.56|403.16|402.89|400.49|0
1622721300000|2021-06-03 11:55:00|402.79|400.39|402.69|400.29|404.41|402.01|402.5|400.1|0
1622721600000|2021-06-03 12:00:00|402.88|400.48|405.36|402.96|406.89|404.49|402.69|400.29|0
1622721900000|2021-06-03 12:05:00|404.98|402.58|404.98|402.58|406.13|403.73|404.41|402.01|0
1622722200000|2021-06-03 12:10:00|405.08|402.68|404.89|402.49|406.13|403.73|404.6|402.2|0
1622722500000|2021-06-03 12:15:00|404.98|402.58|401.93|399.53|406.51|404.11|401.93|399.53|0
1622722800000|2021-06-03 12:20:00|402.12|399.72|401.55|399.15|402.5|400.1|401.36|398.96|0
1622723100000|2021-06-03 12:25:00|401.65|399.25|401.74|399.34|402.69|400.29|400.79|398.39|0
1622723400000|2021-06-03 12:30:00|401.83|399.43|402.11|399.71|403.07|400.67|401.83|399.43|0
1622723700000|2021-06-03 12:35:00|402.21|399.81|400.02|397.62|402.5|400.1|399.83|397.43|0
1622724000000|2021-06-03 12:40:00|400.21|397.81|398.32|395.92|400.4|398|397.94|395.54|0
1622724300000|2021-06-03 12:45:00|398.13|395.73|398.31|395.91|398.88|396.48|397.18|394.78|0
1622724600000|2021-06-03 12:50:00|398.12|395.72|399.45|397.05|399.45|397.05|398.12|395.72|0
1622724900000|2021-06-03 12:55:00|399.26|396.86|400.4|398|400.59|398.19|399.07|396.67|0
1622725200000|2021-06-03 13:00:00|399.64|397.24|398.69|396.29|400.02|397.62|398.5|396.1|0
1622725500000|2021-06-03 13:05:00|398.88|396.48|399.26|396.86|399.45|397.05|398.12|395.72|0
1622725800000|2021-06-03 13:10:00|399.07|396.67|397.55|395.15|399.64|397.24|397.55|395.15|0
1622726100000|2021-06-03 13:15:00|397.46|395.06|398.12|395.72|398.31|395.91|396.61|394.21|0
1622726400000|2021-06-03 13:20:00|397.93|395.53|397.08|394.68|397.93|395.53|397.08|394.68|0
1622726700000|2021-06-03 13:25:00|397.17|394.77|398.87|396.47|398.87|396.47|396.23|393.83|0
1622727000000|2021-06-03 13:30:00|398.68|396.28|398.68|396.28|400.2|397.8|396.41|394.01|0
1622727300000|2021-06-03 13:35:00|398.87|396.47|403.05|400.65|403.05|400.65|398.49|396.09|0
1622727600000|2021-06-03 13:40:00|402.86|400.46|407.44|405.04|407.44|405.04|402.48|400.08|0
1622727900000|2021-06-03 13:45:00|408.02|405.62|409.55|407.15|410.32|407.92|404.77|402.37|0
1622728200000|2021-06-03 13:50:00|410.13|407.73|405.34|402.94|410.13|407.73|404.96|402.56|0
1622728500000|2021-06-03 13:55:00|405.44|403.04|403.72|401.32|406.29|403.89|402.09|399.69|0
1622728800000|2021-06-03 14:00:00|404.38|401.98|401.14|398.74|404.86|402.46|400.57|398.17|0
1622729100000|2021-06-03 14:05:00|400.57|398.17|398.48|396.08|402.09|399.69|396.59|394.19|0
1622729400000|2021-06-03 14:10:00|398.11|395.71|397.54|395.14|398.11|395.71|396.4|394|0
1622729700000|2021-06-03 14:15:00|397.35|394.95|398.29|395.89|400.57|398.17|396.97|394.57|0
1622730000000|2021-06-03 14:20:00|397.91|395.51|397.91|395.51|399.43|397.03|396.59|394.19|0
1622730300000|2021-06-03 14:25:00|398.1|395.7|400.19|397.79|400.19|397.79|397.91|395.51|0
1622730600000|2021-06-03 14:30:00|400.38|397.98|399.62|397.22|401.52|399.12|397.91|395.51|0
1622730900000|2021-06-03 14:35:00|399.43|397.03|402.28|399.88|402.47|400.07|398.1|395.7|0
1622731200000|2021-06-03 14:40:00|402.08|399.68|402.46|400.06|403.04|400.64|402.08|399.68|0
1622731500000|2021-06-03 14:45:00|402.65|400.25|395.13|392.73|403.04|400.64|393.94|391.54|0
1622731800000|2021-06-03 14:50:00|394.38|391.98|391.13|388.73|394.57|392.17|390.18|387.78|0
1622732100000|2021-06-03 14:55:00|390.75|388.35|386.04|383.64|390.75|388.35|385.67|383.27|0
1622732400000|2021-06-03 15:00:00|385.86|383.46|382.35|379.95|386.48|384.08|382.35|379.95|0
1622732700000|2021-06-03 15:05:00|381.98|379.58|380.29|377.89|381.98|379.58|380.11|377.71|0
1622733000000|2021-06-03 15:10:00|380.48|378.08|381.97|379.57|382.53|380.13|380.11|377.71|0
1622733300000|2021-06-03 15:15:00|382.16|379.76|384.6|382.2|384.78|382.38|381.6|379.2|0
1622733600000|2021-06-03 15:20:00|384.41|382.01|383.47|381.07|385.35|382.95|382.53|380.13|0
1622733900000|2021-06-03 15:25:00|383.09|380.69|382.16|379.76|383.84|381.44|381.41|379.01|0
1622734200000|2021-06-03 15:30:00|382.53|380.13|385.34|382.94|385.53|383.13|381.78|379.38|0
1622734500000|2021-06-03 15:35:00|385.25|382.85|386.09|383.69|386.47|384.07|383.84|381.44|0
1622734800000|2021-06-03 15:40:00|385.91|383.51|383.84|381.44|386.47|384.07|383.84|381.44|0
1622735100000|2021-06-03 15:45:00|384.03|381.63|385.9|383.5|386.84|384.44|384.03|381.63|0
1622735400000|2021-06-03 15:50:00|386.09|383.69|385.71|383.31|386.84|384.44|385.53|383.13|0
1622735700000|2021-06-03 15:55:00|385.9|383.5|384.4|382|386.28|383.88|384.4|382|0
1622736000000|2021-06-03 16:00:00|384.21|381.81|384.77|382.37|385.34|382.94|383.09|380.69|0
1622736300000|2021-06-03 16:05:00|384.58|382.18|383.65|381.25|384.96|382.56|382.71|380.31|0
1622736600000|2021-06-03 16:10:00|383.83|381.43|384.77|382.37|384.77|382.37|383.46|381.06|0
1622736900000|2021-06-03 16:15:00|384.87|382.47|385.52|383.12|385.52|383.12|384.02|381.62|0
1622737200000|2021-06-03 16:20:00|385.33|382.93|387.21|384.81|387.97|385.57|385.33|382.93|0
1622737500000|2021-06-03 16:25:00|387.4|385|385.14|382.74|387.59|385.19|384.95|382.55|0
1622737800000|2021-06-03 16:30:00|385.33|382.93|385.89|383.49|386.65|384.25|384.39|381.99|0
1622738100000|2021-06-03 16:35:00|386.08|383.68|383.64|381.24|386.08|383.68|383.64|381.24|0
1622738400000|2021-06-03 16:40:00|383.45|381.05|382.42|380.02|383.45|381.05|382.14|379.74|0
1622738700000|2021-06-03 16:45:00|382.33|379.93|383.64|381.24|383.82|381.42|381.95|379.55|0
1622739000000|2021-06-03 16:50:00|383.45|381.05|385.14|382.74|385.8|383.4|383.45|381.05|0
1622739300000|2021-06-03 16:55:00|385.32|382.92|383.45|381.05|385.7|383.3|383.26|380.86|0
1622739600000|2021-06-03 17:00:00|383.26|380.86|384.01|381.61|384.76|382.36|383.26|380.86|0
1622739900000|2021-06-03 17:05:00|384.19|381.79|384.38|381.98|388.33|385.93|383.63|381.23|0
1622740200000|2021-06-03 17:10:00|383.82|381.42|385.88|383.48|385.88|383.48|382.69|380.29|0
1622740500000|2021-06-03 17:15:00|385.7|383.3|383.82|381.42|386.07|383.67|383.82|381.42|0
1622740800000|2021-06-03 17:20:00|383.63|381.23|382.04|379.64|383.82|381.42|381.94|379.54|0
1622741100000|2021-06-03 17:25:00|382.13|379.73|381.48|379.08|382.32|379.92|381.19|378.79|0
1622741400000|2021-06-03 17:30:00|381.57|379.17|381.38|378.98|382.5|380.1|381|378.6|0
1622741700000|2021-06-03 17:35:00|381.57|379.17|381.38|378.98|382.13|379.73|381.19|378.79|0
1622742000000|2021-06-03 17:40:00|381.56|379.16|383.06|380.66|384|381.6|380.82|378.42|0
1622742300000|2021-06-03 17:45:00|383.25|380.85|383.81|381.41|384.56|382.16|382.31|379.91|0
1622742600000|2021-06-03 17:50:00|384|381.6|383.06|380.66|384|381.6|382.31|379.91|0
1622742900000|2021-06-03 17:55:00|383.25|380.85|383.81|381.41|383.99|381.59|381.75|379.35|0
1622743200000|2021-06-03 18:00:00|383.62|381.22|383.24|380.84|385.12|382.72|383.24|380.84|0
1622743500000|2021-06-03 18:05:00|383.06|380.66|383.8|381.4|384.56|382.16|382.87|380.47|0
1622743800000|2021-06-03 18:10:00|383.62|381.22|384.93|382.53|385.12|382.72|383.62|381.22|0
1622744100000|2021-06-03 18:15:00|385.12|382.72|386.24|383.84|387.19|384.79|385.12|382.72|0
1622744400000|2021-06-03 18:20:00|386.43|384.03|386.43|384.03|386.81|384.41|385.68|383.28|0
1622744700000|2021-06-03 18:25:00|386.62|384.22|387.18|384.78|387.37|384.97|385.87|383.47|0
1622745000000|2021-06-03 18:30:00|386.81|384.41|386.81|384.41|386.99|384.59|385.49|383.09|0
1622745300000|2021-06-03 18:35:00|386.99|384.59|387.56|385.16|388.31|385.91|386.05|383.65|0
1622745600000|2021-06-03 18:40:00|387.75|385.35|387.95|385.55|388.99|386.59|387.38|384.98|0
1622745900000|2021-06-03 18:45:00|387.76|385.36|387.38|384.98|388.7|386.3|387.19|384.79|0
1622746200000|2021-06-03 18:50:00|387.57|385.17|387.57|385.17|388.32|385.92|387.57|385.17|0
1622746500000|2021-06-03 18:55:00|387.67|385.27|389.45|387.05|389.64|387.24|387.38|384.98|0
1622746800000|2021-06-03 19:00:00|389.64|387.24|388.88|386.48|389.64|387.24|387.38|384.98|0
1622747100000|2021-06-03 19:05:00|389.07|386.67|388.32|385.92|389.45|387.05|388.32|385.92|0
1622747400000|2021-06-03 19:10:00|388.51|386.11|386.81|384.41|388.88|386.48|386.62|384.22|0
1622747700000|2021-06-03 19:15:00|387|384.6|388.69|386.29|388.69|386.29|386.43|384.03|0
1622748000000|2021-06-03 19:20:00|388.88|386.48|387.37|384.97|389.64|387.24|387|384.6|0
1622748300000|2021-06-03 19:25:00|387.18|384.78|386.43|384.03|388.5|386.1|386.43|384.03|0
1622748600000|2021-06-03 19:30:00|386.24|383.84|386.05|383.65|387.28|384.88|385.87|383.47|0
1622748900000|2021-06-03 19:35:00|386.24|383.84|384.65|382.25|386.43|384.03|384.55|382.15|0
1622749200000|2021-06-03 19:40:00|384.55|382.15|387.18|384.78|387.37|384.97|384.36|381.96|0
1622749500000|2021-06-03 19:45:00|387.37|384.97|388.69|386.29|389.44|387.04|387.18|384.78|0
1622749800000|2021-06-03 19:50:00|388.5|386.1|389.63|387.23|389.63|387.23|387.18|384.78|0
1622750100000|2021-06-03 19:55:00|389.06|386.66|388.68|386.28|389.63|387.23|387.55|385.15|0
1622750400000|2021-06-03 20:00:00|389.06|386.66|389.44|387.04|390.57|388.17|389.06|386.66|0
1622750700000|2021-06-03 20:05:00|389.62|387.22|389.62|387.22|390.57|388.17|389.44|387.04|0
1622751000000|2021-06-03 20:10:00|389.81|387.41|390.1|387.7|390.38|387.98|388.87|386.47|0
1622751300000|2021-06-03 20:15:00|390.28|387.48|390.33|387.53|390.61|387.81|390.16|387.36|0
1622751600000|2021-06-03 20:20:00|390.27|387.47|390.49|387.69|390.52|387.72|390.14|387.34|0
1622751900000|2021-06-03 20:25:00|390.52|387.72|390.6|387.8|390.66|387.86|390.52|387.72|0
1622752200000|2021-06-03 20:30:00|390.48|387.68|389.35|386.55|390.48|387.68|388.97|386.17|0
1622752500000|2021-06-03 20:35:00|389.54|386.74|388.97|386.17|389.54|386.74|388.78|385.98|0
1622752800000|2021-06-03 20:40:00|388.78|385.98|389.16|386.36|389.16|386.36|388.78|385.98|0
1622753100000|2021-06-03 20:45:00|388.97|386.17|389.16|386.36|390.1|387.3|388.78|385.98|0
1622753400000|2021-06-03 20:50:00|389.35|386.55|389.16|386.36|389.72|386.92|388.97|386.17|0
1622753700000|2021-06-03 20:55:00|388.97|386.17|388.79|385.99|389.72|386.92|388.59|385.79|0
1622754000000|2021-06-03 21:00:00|388.96|386.16|388.85|386.05|389.09|386.29|388.82|386.02|0
1622754300000|2021-06-03 21:05:00|388.82|386.02|388.87|386.07|389.04|386.24|388.57|385.77|0
1622754600000|2021-06-03 21:10:00|388.66|385.86|389.04|386.24|389.04|386.24|388.66|385.86|0
1622754900000|2021-06-03 21:15:00|389.01|386.21|388.98|386.18|389.01|386.21|388.98|386.18|0
1622755200000|2021-06-03 21:20:00|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1622755500000|2021-06-03 21:25:00|388.95|386.15|388.95|386.15|388.98|386.18|388.95|386.15|0
1622755800000|2021-06-03 21:30:00|388.93|386.13|388.93|386.13|388.95|386.15|388.93|386.13|0
1622756100000|2021-06-03 21:35:00|388.76|385.96|388.48|385.68|388.76|385.96|388.21|385.41|0
1622756400000|2021-06-03 21:40:00|388.38|385.58|388.48|385.68|388.76|385.96|388.38|385.58|0
1622756700000|2021-06-03 21:45:00|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1622757000000|2021-06-03 21:50:00|388.53|385.73|388.61|385.81|388.62|385.82|388.53|385.73|0
1622757300000|2021-06-03 21:55:00|388.59|385.79|388.64|385.84|388.64|385.84|388.59|385.79|0
1622757600000|2021-06-03 22:00:00|388.39|385.59|387.35|384.55|388.58|385.78|386.97|384.17|0
1622757900000|2021-06-03 22:05:00|387.44|384.64|387.53|384.73|388.2|385.4|387.16|384.36|0
1622758200000|2021-06-03 22:10:00|387.35|384.55|387.72|384.92|387.72|384.92|386.97|384.17|0
1622758500000|2021-06-03 22:15:00|387.91|385.11|387.72|384.92|388.1|385.3|387.53|384.73|0
1622758800000|2021-06-03 22:20:00|387.63|384.83|388.47|385.67|388.66|385.86|387.53|384.73|0
1622759100000|2021-06-03 22:25:00|388.66|385.86|389.41|386.61|389.79|386.99|388.66|385.86|0
1622759400000|2021-06-03 22:30:00|389.22|386.42|390.54|387.74|390.73|387.93|389.22|386.42|0
1622759700000|2021-06-03 22:35:00|390.73|387.93|390.17|387.37|390.92|388.12|389.98|387.18|0
1622760000000|2021-06-03 22:40:00|389.98|387.18|390.54|387.74|390.73|387.93|389.98|387.18|0
1622760300000|2021-06-03 22:45:00|390.73|387.93|389.79|386.99|390.73|387.93|389.79|386.99|0
1622760600000|2021-06-03 22:50:00|389.6|386.8|389.22|386.42|389.79|386.99|389.22|386.42|0
1622760900000|2021-06-03 22:55:00|389.41|386.61|389.03|386.23|389.41|386.61|389.03|386.23|0
1622761200000|2021-06-03 23:00:00|389.22|386.42|390.26|387.46|390.35|387.55|388.27|385.47|0
1622761500000|2021-06-03 23:05:00|390.16|387.36|390.35|387.55|390.35|387.55|389.59|386.79|0
1622761800000|2021-06-03 23:10:00|390.26|387.46|390.72|387.92|391.29|388.49|390.16|387.36|0
1622762100000|2021-06-03 23:15:00|390.54|387.74|390.16|387.36|390.72|387.92|389.97|387.17|0
1622762400000|2021-06-03 23:20:00|390.35|387.55|390.82|388.02|390.91|388.11|390.16|387.36|0
1622762700000|2021-06-03 23:25:00|390.91|388.11|391.29|388.49|391.29|388.49|390.53|387.73|0
1622763000000|2021-06-03 23:30:00|391.48|388.68|391.85|389.05|392.04|389.24|390.91|388.11|0
1622763300000|2021-06-03 23:35:00|391.67|388.87|391.85|389.05|392.04|389.24|391.47|388.67|0
1622763600000|2021-06-03 23:40:00|392.04|389.24|391.85|389.05|392.42|389.62|391.76|388.96|0
1622763900000|2021-06-03 23:45:00|391.66|388.86|392.04|389.24|392.42|389.62|391.47|388.67|0
1622764200000|2021-06-03 23:50:00|392.23|389.43|392.42|389.62|392.99|390.19|392.23|389.43|0
1622764500000|2021-06-03 23:55:00|392.61|389.81|392.8|390|393.17|390.37|392.42|389.62|0
1622764800000|2021-06-04 00:00:00|392.61|389.81|393.74|390.94|394.12|391.32|392.42|389.62|0
1622765100000|2021-06-04 00:05:00|393.55|390.75|394.88|392.08|394.88|392.08|392.41|389.61|0
1622765400000|2021-06-04 00:10:00|394.69|391.89|395.45|392.65|395.83|393.03|394.5|391.7|0
1622765700000|2021-06-04 00:15:00|395.64|392.84|397.35|394.55|397.73|394.93|395.64|392.84|0
1622766000000|2021-06-04 00:20:00|397.54|394.74|396.02|393.22|397.54|394.74|396.02|393.22|0
1622766300000|2021-06-04 00:25:00|396.12|393.32|396.78|393.98|397.16|394.36|395.83|393.03|0
1622766600000|2021-06-04 00:30:00|396.97|394.17|398.87|396.07|399.45|396.65|396.97|394.17|0
1622766900000|2021-06-04 00:35:00|398.68|395.88|397.16|394.36|398.87|396.07|396.97|394.17|0
1622767200000|2021-06-04 00:40:00|397.07|394.27|397.16|394.36|397.92|395.12|396.78|393.98|0
1622767500000|2021-06-04 00:45:00|397.35|394.55|395.82|393.02|397.35|394.55|395.35|392.55|0
1622767800000|2021-06-04 00:50:00|395.63|392.83|395.44|392.64|395.82|393.02|394.87|392.07|0
1622768100000|2021-06-04 00:55:00|395.25|392.45|395.44|392.64|395.63|392.83|395.06|392.26|0
1622768400000|2021-06-04 01:00:00|395.35|392.55|394.68|391.88|395.82|393.02|394.68|391.88|0
1622768700000|2021-06-04 01:05:00|394.87|392.07|394.87|392.07|395.44|392.64|394.87|392.07|0
1622769000000|2021-06-04 01:10:00|395.06|392.26|394.49|391.69|395.06|392.26|394.3|391.5|0
1622769300000|2021-06-04 01:15:00|394.68|391.88|394.86|392.06|395.05|392.25|394.48|391.68|0
1622769600000|2021-06-04 01:20:00|394.77|391.97|394.67|391.87|394.86|392.06|394.1|391.3|0
1622769900000|2021-06-04 01:25:00|394.48|391.68|394.29|391.49|394.67|391.87|394.1|391.3|0
1622770200000|2021-06-04 01:30:00|394.48|391.68|395.24|392.44|395.43|392.63|394.48|391.68|0
1622770500000|2021-06-04 01:35:00|395.15|392.35|394.48|391.68|395.43|392.63|394.48|391.68|0
1622770800000|2021-06-04 01:40:00|394.29|391.49|392.2|389.4|394.48|391.68|392.2|389.4|0
1622771100000|2021-06-04 01:45:00|392.01|389.21|392.2|389.4|392.39|389.59|391.07|388.27|0
1622771400000|2021-06-04 01:50:00|392.39|389.59|393.53|390.73|393.72|390.92|392.2|389.4|0
1622771700000|2021-06-04 01:55:00|393.34|390.54|392.77|389.97|393.34|390.54|392.39|389.59|0
1622772000000|2021-06-04 02:00:00|392.96|390.16|392.39|389.59|392.96|390.16|392.2|389.4|0
1622772300000|2021-06-04 02:05:00|392.49|389.69|393.33|390.53|393.52|390.72|392.39|389.59|0
1622772600000|2021-06-04 02:10:00|393.52|390.72|392.76|389.96|393.52|390.72|392.2|389.4|0
1622772900000|2021-06-04 02:15:00|392.67|389.87|392.76|389.96|392.95|390.15|392.38|389.58|0
1622773200000|2021-06-04 02:20:00|392.57|389.77|391.44|388.64|392.57|389.77|391.44|388.64|0
1622773500000|2021-06-04 02:25:00|391.62|388.82|391.43|388.63|392|389.2|391.25|388.45|0
1622773800000|2021-06-04 02:30:00|390.68|387.88|391.06|388.26|391.43|388.63|390.68|387.88|0
1622774100000|2021-06-04 02:35:00|391.24|388.44|391.05|388.25|391.24|388.44|390.49|387.69|0
1622774400000|2021-06-04 02:40:00|390.86|388.06|391.43|388.63|391.62|388.82|390.86|388.06|0
1622774700000|2021-06-04 02:45:00|391.24|388.44|390.86|388.06|391.24|388.44|390.67|387.87|0
1622775000000|2021-06-04 02:50:00|390.67|387.87|391.43|388.63|391.43|388.63|390.67|387.87|0
1622775300000|2021-06-04 02:55:00|391.62|388.82|391.43|388.63|391.81|389.01|391.24|388.44|0
1622775600000|2021-06-04 03:00:00|391.53|388.73|391.24|388.44|391.62|388.82|390.86|388.06|0
1622775900000|2021-06-04 03:05:00|391.43|388.63|390.86|388.06|391.62|388.82|390.67|387.87|0
1622776200000|2021-06-04 03:10:00|390.67|387.87|390.48|387.68|390.86|388.06|390.29|387.49|0
1622776500000|2021-06-04 03:15:00|390.29|387.49|391.04|388.24|391.04|388.24|389.53|386.73|0
1622776800000|2021-06-04 03:20:00|390.95|388.15|390.48|387.68|391.42|388.62|390.48|387.68|0
1622777100000|2021-06-04 03:25:00|390.29|387.49|389.15|386.35|390.66|387.86|388.96|386.16|0
1622777400000|2021-06-04 03:30:00|388.96|386.16|388.77|385.97|389.34|386.54|388.4|385.6|0
1622777700000|2021-06-04 03:35:00|388.68|385.88|388.4|385.6|389.15|386.35|388.21|385.41|0
1622778000000|2021-06-04 03:40:00|388.21|385.41|388.3|385.5|388.58|385.78|387.74|384.94|0
1622778300000|2021-06-04 03:45:00|388.21|385.41|387.83|385.03|388.21|385.41|387.64|384.84|0
1622778600000|2021-06-04 03:50:00|387.64|384.84|387.07|384.27|387.83|385.03|386.7|383.9|0
1622778900000|2021-06-04 03:55:00|386.98|384.18|387.45|384.65|387.64|384.84|386.98|384.18|0
1622779200000|2021-06-04 04:00:00|387.64|384.84|387.64|384.84|387.83|385.03|387.45|384.65|0
1622779500000|2021-06-04 04:05:00|387.83|385.03|387.82|385.02|388.01|385.21|387.64|384.84|0
1622779800000|2021-06-04 04:10:00|388.01|385.21|388.01|385.21|388.01|385.21|387.82|385.02|0
1622780100000|2021-06-04 04:15:00|387.92|385.12|388.01|385.21|388.2|385.4|387.63|384.83|0
1622780400000|2021-06-04 04:20:00|387.82|385.02|387.63|384.83|388.01|385.21|387.26|384.46|0
1622780700000|2021-06-04 04:25:00|387.73|384.93|387.82|385.02|388.01|385.21|387.63|384.83|0
1622781000000|2021-06-04 04:30:00|387.63|384.83|387.63|384.83|388.01|385.21|387.44|384.64|0
1622781300000|2021-06-04 04:35:00|387.44|384.64|388.38|385.58|388.57|385.77|387.07|384.27|0
1622781600000|2021-06-04 04:40:00|388.57|385.77|388.95|386.15|389.33|386.53|388.57|385.77|0
1622781900000|2021-06-04 04:45:00|388.76|385.96|388.95|386.15|389.32|386.52|388.76|385.96|0
1622782200000|2021-06-04 04:50:00|388.85|386.05|388.57|385.77|388.95|386.15|388.38|385.58|0
1622782500000|2021-06-04 04:55:00|388.76|385.96|388.57|385.77|388.76|385.96|388.38|385.58|0
1622782800000|2021-06-04 05:00:00|388.75|385.95|389.89|387.09|389.89|387.09|388.66|385.86|0
1622783100000|2021-06-04 05:05:00|389.7|386.9|392.91|390.11|392.91|390.11|389.7|386.9|0
1622783400000|2021-06-04 05:10:00|393.1|390.3|391.02|388.22|393.1|390.3|390.93|388.13|0
1622783700000|2021-06-04 05:15:00|390.93|388.13|387.81|385.01|390.93|388.13|387.81|385.01|0
1622784000000|2021-06-04 05:20:00|387.62|384.82|387.81|385.01|387.99|385.19|387.43|384.63|0
1622784300000|2021-06-04 05:25:00|387.62|384.82|388.37|385.57|388.94|386.14|387.62|384.82|0
1622784600000|2021-06-04 05:30:00|388.18|385.38|387.71|384.91|388.37|385.57|387.43|384.63|0
1622784900000|2021-06-04 05:35:00|387.8|385|388.56|385.76|388.84|386.04|387.43|384.63|0
1622785200000|2021-06-04 05:40:00|387.99|385.19|390.07|387.27|390.07|387.27|387.99|385.19|0
1622785500000|2021-06-04 05:45:00|390.25|387.45|391.2|388.4|391.58|388.78|390.06|387.26|0
1622785800000|2021-06-04 05:50:00|391.39|388.59|392.52|389.72|392.71|389.91|391.01|388.21|0
1622786100000|2021-06-04 05:55:00|392.43|389.63|392.33|389.53|392.71|389.91|392.14|389.34|0
1622786400000|2021-06-04 06:00:00|392.52|389.72|391.95|389.15|392.52|389.72|390.63|387.83|0
1622786700000|2021-06-04 06:05:00|391.76|388.96|391.57|388.77|391.76|388.96|390.63|387.83|0
1622787000000|2021-06-04 06:10:00|391.67|388.87|390.06|387.26|391.76|388.96|389.87|387.07|0
1622787300000|2021-06-04 06:15:00|389.87|387.07|390.81|388.01|391|388.2|389.49|386.69|0
1622787600000|2021-06-04 06:20:00|391|388.2|392.42|389.62|392.89|390.09|390.81|388.01|0
1622787900000|2021-06-04 06:25:00|392.33|389.53|392.51|389.71|393.27|390.47|391.95|389.15|0
1622788200000|2021-06-04 06:30:00|392.7|389.9|392.13|389.33|392.7|389.9|391.19|388.39|0
1622788500000|2021-06-04 06:35:00|391.94|389.14|390.53|387.73|391.94|389.14|390.24|387.44|0
1622788800000|2021-06-04 06:40:00|390.62|387.82|389.77|386.97|390.62|387.82|389.48|386.68|0
1622789100000|2021-06-04 06:45:00|389.67|386.87|388.16|385.36|389.67|386.87|386.85|384.05|0
1622789400000|2021-06-04 06:50:00|388.26|385.46|387.97|385.17|388.35|385.55|387.6|384.8|0
1622789700000|2021-06-04 06:55:00|388.07|385.27|388.35|385.55|388.73|385.93|387.78|384.98|0
1622790000000|2021-06-04 07:00:00|387.97|385.17|387.41|384.61|389.86|387.06|386.84|384.04|0
1622790300000|2021-06-04 07:05:00|387.39|384.99|387.2|384.8|387.96|385.56|385.32|382.92|0
1622790600000|2021-06-04 07:10:00|387.02|384.62|387.2|384.8|387.58|385.18|385.7|383.3|0
1622790900000|2021-06-04 07:15:00|387.02|384.62|387.77|385.37|387.96|385.56|386.83|384.43|0
1622791200000|2021-06-04 07:20:00|387.96|385.56|387.2|384.8|388.14|385.74|387.01|384.61|0
1622791500000|2021-06-04 07:25:00|387.39|384.99|387.58|385.18|388.71|386.31|387.2|384.8|0
1622791800000|2021-06-04 07:30:00|387.39|384.99|386.45|384.05|387.95|385.55|385.13|382.73|0
1622792100000|2021-06-04 07:35:00|386.26|383.86|386.17|383.77|387.01|384.61|385.88|383.48|0
1622792400000|2021-06-04 07:40:00|386.26|383.86|386.82|384.42|387.01|384.61|385.32|382.92|0
1622792700000|2021-06-04 07:45:00|386.73|384.33|387.2|384.8|387.38|384.98|386.63|384.23|0
1622793000000|2021-06-04 07:50:00|387.29|384.89|387.95|385.55|388.14|385.74|386.63|384.23|0
1622793300000|2021-06-04 07:55:00|387.76|385.36|388.51|386.11|388.7|386.3|387.57|385.17|0
1622793600000|2021-06-04 08:00:00|388.7|386.3|388.7|386.3|388.8|386.4|387.76|385.36|0
1622793900000|2021-06-04 08:05:00|388.8|386.4|388.13|385.73|389.27|386.87|387.85|385.45|0
1622794200000|2021-06-04 08:10:00|388.23|385.83|387.57|385.17|388.7|386.3|387.19|384.79|0
1622794500000|2021-06-04 08:15:00|387.38|384.98|387.38|384.98|387.57|385.17|385.68|383.28|0
1622794800000|2021-06-04 08:20:00|387.29|384.89|388.13|385.73|388.32|385.92|387.19|384.79|0
1622795100000|2021-06-04 08:25:00|388.32|385.92|388.32|385.92|389.07|386.67|388.13|385.73|0
1622795400000|2021-06-04 08:30:00|388.23|385.83|389.36|386.96|389.45|387.05|387.94|385.54|0
1622795700000|2021-06-04 08:35:00|389.26|386.86|389.63|387.23|389.82|387.42|388.5|386.1|0
1622796000000|2021-06-04 08:40:00|389.82|387.42|390.01|387.61|390.39|387.99|389.63|387.23|0
1622796300000|2021-06-04 08:45:00|390.11|387.71|389.82|387.42|390.2|387.8|388.69|386.29|0
1622796600000|2021-06-04 08:50:00|389.63|387.23|389.82|387.42|390.77|388.37|389.63|387.23|0
1622796900000|2021-06-04 08:55:00|389.63|387.23|389.63|387.23|390.2|387.8|388.88|386.48|0
1622797200000|2021-06-04 09:00:00|389.25|386.85|389.25|386.85|389.63|387.23|388.69|386.29|0
1622797500000|2021-06-04 09:05:00|389.44|387.04|388.12|385.72|389.82|387.42|388.12|385.72|0
1622797800000|2021-06-04 09:10:00|388.22|385.82|388.31|385.91|388.31|385.91|387.55|385.15|0
1622798100000|2021-06-04 09:15:00|388.4|386|389.63|387.23|389.81|387.41|388.12|385.72|0
1622798400000|2021-06-04 09:20:00|389.81|387.41|389.25|386.85|390.57|388.17|389.06|386.66|0
1622798700000|2021-06-04 09:25:00|389.06|386.66|389.62|387.22|389.81|387.41|388.49|386.09|0
1622799000000|2021-06-04 09:30:00|389.81|387.41|390|387.6|390.19|387.79|389.06|386.66|0
1622799300000|2021-06-04 09:35:00|390.38|387.98|390.38|387.98|390.57|388.17|389.24|386.84|0
1622799600000|2021-06-04 09:40:00|390.1|387.7|390.19|387.79|390.75|388.35|389.43|387.03|0
1622799900000|2021-06-04 09:45:00|390.38|387.98|389.05|386.65|390.85|388.45|388.86|386.46|0
1622800200000|2021-06-04 09:50:00|388.96|386.56|388.58|386.18|389.24|386.84|388.48|386.08|0
1622800500000|2021-06-04 09:55:00|388.67|386.27|387.92|385.52|388.67|386.27|387.35|384.95|0
1622800800000|2021-06-04 10:00:00|388.11|385.71|388.39|385.99|388.48|386.08|387.54|385.14|0
1622801100000|2021-06-04 10:05:00|388.29|385.89|388.86|386.46|389.24|386.84|388.29|385.89|0
1622801400000|2021-06-04 10:10:00|389.05|386.65|389.23|386.83|389.8|387.4|388.86|386.46|0
1622801700000|2021-06-04 10:15:00|389.14|386.74|389.42|387.02|390.93|388.53|389.14|386.74|0
1622802000000|2021-06-04 10:20:00|389.61|387.21|389.33|386.93|389.61|387.21|388.85|386.45|0
1622802300000|2021-06-04 10:25:00|389.23|386.83|389.99|387.59|390.18|387.78|388.85|386.45|0
1622802600000|2021-06-04 10:30:00|390.18|387.78|393.39|390.99|394.15|391.75|390.18|387.78|0
1622802900000|2021-06-04 10:35:00|393.58|391.18|391.5|389.1|393.77|391.37|391.31|388.91|0
1622803200000|2021-06-04 10:40:00|391.31|388.91|390.74|388.34|391.31|388.91|390.74|388.34|0
1622803500000|2021-06-04 10:45:00|390.93|388.53|389.6|387.2|391.12|388.72|389.32|386.92|0
1622803800000|2021-06-04 10:50:00|389.23|386.83|389.22|386.82|389.6|387.2|388.85|386.45|0
1622804100000|2021-06-04 10:55:00|389.41|387.01|389.22|386.82|389.79|387.39|388.85|386.45|0
1622804400000|2021-06-04 11:00:00|388.66|386.26|387.15|384.75|388.76|386.36|386.96|384.56|0
1622804700000|2021-06-04 11:05:00|386.96|384.56|387.71|385.31|387.71|385.31|385.64|383.24|0
1622805000000|2021-06-04 11:10:00|387.52|385.12|386.39|383.99|387.71|385.31|386.39|383.99|0
1622805300000|2021-06-04 11:15:00|386.58|384.18|386.2|383.8|387.15|384.75|385.83|383.43|0
1622805600000|2021-06-04 11:20:00|386.39|383.99|386.01|383.61|386.77|384.37|385.26|382.86|0
1622805900000|2021-06-04 11:25:00|386.2|383.8|385.83|383.43|386.2|383.8|385.26|382.86|0
1622806200000|2021-06-04 11:30:00|385.64|383.24|386.2|383.8|386.2|383.8|385.26|382.86|0
1622806500000|2021-06-04 11:35:00|386.3|383.9|386.2|383.8|386.39|383.99|385.64|383.24|0
1622806800000|2021-06-04 11:40:00|386.01|383.61|387.52|385.12|387.7|385.3|386.01|383.61|0
1622807100000|2021-06-04 11:45:00|387.7|385.3|387.51|385.11|387.8|385.4|387.33|384.93|0
1622807400000|2021-06-04 11:50:00|387.42|385.02|386.01|383.61|387.42|385.02|386.01|383.61|0
1622807700000|2021-06-04 11:55:00|385.82|383.42|385.63|383.23|386.38|383.98|385.63|383.23|0
1622808000000|2021-06-04 12:00:00|385.54|383.14|384.5|382.1|386.19|383.79|383.94|381.54|0
1622808300000|2021-06-04 12:05:00|384.31|381.91|385.06|382.66|385.06|382.66|383.38|380.98|0
1622808600000|2021-06-04 12:10:00|385.25|382.85|385.81|383.41|386|383.6|384.69|382.29|0
1622808900000|2021-06-04 12:15:00|386|383.6|386.19|383.79|386.29|383.89|385.63|383.23|0
1622809200000|2021-06-04 12:20:00|386|383.6|386.19|383.79|387.51|385.11|385.81|383.41|0
1622809500000|2021-06-04 12:25:00|386|383.6|386|383.6|386.94|384.54|385.62|383.22|0
1622809800000|2021-06-04 12:30:00|385.06|382.66|374.29|371.89|385.06|382.66|372.43|370.03|0
1622810100000|2021-06-04 12:35:00|373.73|371.33|379.15|376.75|379.9|377.5|373.73|371.33|0
1622810400000|2021-06-04 12:40:00|378.96|376.56|375.78|373.38|379.72|377.32|375.78|373.38|0
1622810700000|2021-06-04 12:45:00|375.59|373.19|374.66|372.26|377.28|374.88|373.73|371.33|0
1622811000000|2021-06-04 12:50:00|375.03|372.63|374.1|371.7|375.78|373.38|373.73|371.33|0
1622811300000|2021-06-04 12:55:00|373.91|371.51|374.47|372.07|374.66|372.26|372.61|370.21|0
1622811600000|2021-06-04 13:00:00|374.19|371.79|372.98|370.58|375.03|372.63|372.61|370.21|0
1622811900000|2021-06-04 13:05:00|373.16|370.76|373.16|370.76|373.54|371.14|372.6|370.2|0
1622812200000|2021-06-04 13:10:00|372.98|370.58|373.72|371.32|374.28|371.88|372.6|370.2|0
1622812500000|2021-06-04 13:15:00|373.53|371.13|373.91|371.51|373.91|371.51|372.6|370.2|0
1622812800000|2021-06-04 13:20:00|373.72|371.32|373.72|371.32|373.9|371.5|373.16|370.76|0
1622813100000|2021-06-04 13:25:00|373.53|371.13|372.23|369.83|373.9|371.5|371.86|369.46|0
1622813400000|2021-06-04 13:30:00|372.41|370.01|371.48|369.08|372.79|370.39|369.26|366.86|0
1622813700000|2021-06-04 13:35:00|371.11|368.71|368.89|366.49|371.11|368.71|368.7|366.3|0
1622814000000|2021-06-04 13:40:00|368.51|366.11|367.96|365.56|368.88|366.48|367.04|364.64|0
1622814300000|2021-06-04 13:45:00|367.77|365.37|369.07|366.67|369.44|367.04|366.85|364.45|0
1622814600000|2021-06-04 13:50:00|368.88|366.48|370.73|368.33|370.74|368.34|368.7|366.3|0
1622814900000|2021-06-04 13:55:00|370.55|368.15|368.88|366.48|370.73|368.33|368.51|366.11|0
1622815200000|2021-06-04 14:00:00|368.7|366.3|367.03|364.63|368.7|366.3|365.92|363.52|0
1622815500000|2021-06-04 14:05:00|366.85|364.45|367.21|364.81|367.5|365.1|366.48|364.08|0
1622815800000|2021-06-04 14:10:00|367.03|364.63|366.66|364.26|367.03|364.63|366.11|363.71|0
1622816100000|2021-06-04 14:15:00|366.47|364.07|365.75|363.35|367.03|364.63|363.28|360.88|0
1622816400000|2021-06-04 14:20:00|365.57|363.17|365.2|362.8|366.68|364.28|365.01|362.61|0
1622816700000|2021-06-04 14:25:00|365.01|362.61|366.31|363.91|367.24|364.84|365.01|362.61|0
1622817000000|2021-06-04 14:30:00|366.12|363.72|365.85|363.45|366.49|364.09|365.19|362.79|0
1622817300000|2021-06-04 14:35:00|365.75|363.35|365.38|362.98|366.12|363.72|364.64|362.24|0
1622817600000|2021-06-04 14:40:00|365.19|362.79|365.75|363.35|365.93|363.53|363.34|360.94|0
1622817900000|2021-06-04 14:45:00|365.93|363.53|363.71|361.31|366.12|363.72|362.78|360.38|0
1622818200000|2021-06-04 14:50:00|363.52|361.12|363.34|360.94|363.71|361.31|362.97|360.57|0
1622818500000|2021-06-04 14:55:00|363.52|361.12|363.52|361.12|363.71|361.31|362.78|360.38|0
1622818800000|2021-06-04 15:00:00|363.34|360.94|362.78|360.38|363.71|361.31|362.6|360.2|0
1622819100000|2021-06-04 15:05:00|362.6|360.2|362.41|360.01|362.96|360.56|361.67|359.27|0
1622819400000|2021-06-04 15:10:00|362.23|359.83|362.59|360.19|362.59|360.19|361.67|359.27|0
1622819700000|2021-06-04 15:15:00|362.41|360.01|362.22|359.82|362.41|360.01|361.86|359.46|0
1622820000000|2021-06-04 15:20:00|362.04|359.64|361.85|359.45|362.22|359.82|361.67|359.27|0
1622820300000|2021-06-04 15:25:00|361.67|359.27|362.22|359.82|363.7|361.3|361.3|358.9|0
1622820600000|2021-06-04 15:30:00|362.41|360.01|362.77|360.37|362.96|360.56|362.04|359.64|0
1622820900000|2021-06-04 15:35:00|362.59|360.19|363.7|361.3|364.25|361.85|362.59|360.19|0
1622821200000|2021-06-04 15:40:00|363.51|361.11|362.77|360.37|364.07|361.67|362.77|360.37|0
1622821500000|2021-06-04 15:45:00|362.96|360.56|364.06|361.66|364.81|362.41|362.96|360.56|0
1622821800000|2021-06-04 15:50:00|364.25|361.85|364.99|362.59|365.09|362.69|363.88|361.48|0
1622822100000|2021-06-04 15:55:00|364.8|362.4|364.43|362.03|365.36|362.96|364.43|362.03|0
1622822400000|2021-06-04 16:00:00|364.25|361.85|364.99|362.59|364.99|362.59|364.06|361.66|0
1622822700000|2021-06-04 16:05:00|364.8|362.4|364.61|362.21|365.36|362.96|364.61|362.21|0
1622823000000|2021-06-04 16:10:00|364.43|362.03|363.5|361.1|364.43|362.03|363.5|361.1|0
1622823300000|2021-06-04 16:15:00|363.69|361.29|364.06|361.66|364.24|361.84|363.5|361.1|0
1622823600000|2021-06-04 16:20:00|364.15|361.75|363.69|361.29|364.34|361.94|363.69|361.29|0
1622823900000|2021-06-04 16:25:00|363.87|361.47|364.24|361.84|364.24|361.84|363.5|361.1|0
1622824200000|2021-06-04 16:30:00|363.87|361.47|362.94|360.54|363.87|361.47|362.94|360.54|0
1622824500000|2021-06-04 16:35:00|362.76|360.36|362.57|360.17|362.94|360.54|362.39|359.99|0
1622824800000|2021-06-04 16:40:00|362.76|360.36|363.13|360.73|363.13|360.73|362.39|359.99|0
1622825100000|2021-06-04 16:45:00|362.94|360.54|362.76|360.36|363.5|361.1|362.76|360.36|0
1622825400000|2021-06-04 16:50:00|362.57|360.17|362.57|360.17|363.12|360.72|362.39|359.99|0
1622825700000|2021-06-04 16:55:00|362.75|360.35|362.38|359.98|362.94|360.54|362.2|359.8|0
1622826000000|2021-06-04 17:00:00|362.2|359.8|362.2|359.8|362.38|359.98|361.28|358.88|0
1622826300000|2021-06-04 17:05:00|362.01|359.61|361.64|359.24|362.38|359.98|361.64|359.24|0
1622826600000|2021-06-04 17:10:00|361.46|359.06|361.83|359.43|361.83|359.43|361.27|358.87|0
1622826900000|2021-06-04 17:15:00|361.64|359.24|361.64|359.24|362.2|359.8|361.27|358.87|0
1622827200000|2021-06-04 17:20:00|362.19|359.79|362.56|360.16|363.12|360.72|362.01|359.61|0
1622827500000|2021-06-04 17:25:00|362.38|359.98|362.75|360.35|362.75|360.35|362.19|359.79|0
1622827800000|2021-06-04 17:30:00|362.56|360.16|361.45|359.05|362.56|360.16|361.45|359.05|0
1622828100000|2021-06-04 17:35:00|361.27|358.87|361.64|359.24|362.01|359.61|361.27|358.87|0
1622828400000|2021-06-04 17:40:00|361.45|359.05|360.35|357.95|361.45|359.05|360.35|357.95|0
1622828700000|2021-06-04 17:45:00|360.53|358.13|360.34|357.94|360.81|358.41|360.16|357.76|0
1622829000000|2021-06-04 17:50:00|360.53|358.13|360.16|357.76|360.71|358.31|360.16|357.76|0
1622829300000|2021-06-04 17:55:00|360.34|357.94|360.34|357.94|360.53|358.13|359.97|357.57|0
1622829600000|2021-06-04 18:00:00|360.16|357.76|359.6|357.2|360.34|357.94|359.42|357.02|0
1622829900000|2021-06-04 18:05:00|359.42|357.02|359.05|356.65|359.42|357.02|358.87|356.47|0
1622830200000|2021-06-04 18:10:00|358.87|356.47|359.23|356.83|359.42|357.02|358.68|356.28|0
1622830500000|2021-06-04 18:15:00|359.05|356.65|358.87|356.47|359.6|357.2|358.68|356.28|0
1622830800000|2021-06-04 18:20:00|359.05|356.65|359.05|356.65|359.05|356.65|358.5|356.1|0
1622831100000|2021-06-04 18:25:00|358.86|356.46|358.31|355.91|358.86|356.46|358.31|355.91|0
1622831400000|2021-06-04 18:30:00|358.5|356.1|357.49|355.09|358.5|356.1|357.03|354.63|0
1622831700000|2021-06-04 18:35:00|357.58|355.18|357.03|354.63|357.76|355.36|356.84|354.44|0
1622832000000|2021-06-04 18:40:00|356.94|354.54|356.84|354.44|357.39|354.99|356.84|354.44|0
1622832300000|2021-06-04 18:45:00|357.03|354.63|357.02|354.62|357.39|354.99|356.66|354.26|0
1622832600000|2021-06-04 18:50:00|357.21|354.81|357.39|354.99|357.76|355.36|357.02|354.62|0
1622832900000|2021-06-04 18:55:00|357.3|354.9|357.75|355.35|357.94|355.54|357.21|354.81|0
1622833200000|2021-06-04 19:00:00|357.94|355.54|358.12|355.72|358.3|355.9|357.48|355.08|0
1622833500000|2021-06-04 19:05:00|357.94|355.54|358.49|356.09|358.67|356.27|357.75|355.35|0
1622833800000|2021-06-04 19:10:00|358.3|355.9|358.67|356.27|358.85|356.45|357.75|355.35|0
1622834100000|2021-06-04 19:15:00|358.48|356.08|357.93|355.53|358.95|356.55|357.93|355.53|0
1622834400000|2021-06-04 19:20:00|358.12|355.72|357.93|355.53|358.3|355.9|357.75|355.35|0
1622834700000|2021-06-04 19:25:00|358.12|355.72|357.93|355.53|358.67|356.27|357.75|355.35|0
1622835000000|2021-06-04 19:30:00|358.11|355.71|357.75|355.35|358.66|356.26|357.75|355.35|0
1622835300000|2021-06-04 19:35:00|357.66|355.26|358.11|355.71|358.3|355.9|357.47|355.07|0
1622835600000|2021-06-04 19:40:00|358.3|355.9|356.64|354.24|358.48|356.08|356.64|354.24|0
1622835900000|2021-06-04 19:45:00|356.83|354.43|356.28|353.88|357.01|354.61|356.09|353.69|0
1622836200000|2021-06-04 19:50:00|356.09|353.69|355.36|352.96|356.28|353.88|354.63|352.23|0
1622836500000|2021-06-04 19:55:00|355.54|353.14|358.74|356.34|359.21|356.81|355.36|352.96|0
1622836800000|2021-06-04 20:00:00|358.37|355.97|359.65|357.25|360.02|357.62|358.37|355.97|0
1622837100000|2021-06-04 20:05:00|359.83|357.43|359.83|357.43|360.93|358.53|359.28|356.88|0
1622837400000|2021-06-04 20:10:00|360.02|357.62|360.29|357.89|360.56|358.16|359.65|357.25|0
1623049500000|2021-06-07 07:05:00|363.02|360.22|365.87|363.47|366.06|363.66|363.02|360.22|0
1623049800000|2021-06-07 07:10:00|366.05|363.65|367.17|364.77|367.91|365.51|365.87|363.47|0
1623050100000|2021-06-07 07:15:00|367.35|364.95|366.42|364.02|367.72|365.32|366.24|363.84|0
1623050400000|2021-06-07 07:20:00|366.61|364.21|364.94|362.54|366.61|364.21|364.94|362.54|0
1623050700000|2021-06-07 07:25:00|364.85|362.45|362.26|359.86|365.41|363.01|361.61|359.21|0
1623051000000|2021-06-07 07:30:00|362.17|359.77|362.35|359.95|362.9|360.5|361.61|359.21|0
1623051300000|2021-06-07 07:35:00|362.16|359.76|362.16|359.76|362.72|360.32|361.79|359.39|0
1623051600000|2021-06-07 07:40:00|362.07|359.67|362.53|360.13|362.9|360.5|362.07|359.67|0
1623051900000|2021-06-07 07:45:00|362.72|360.32|362.53|360.13|363.27|360.87|362.26|359.86|0
1623052200000|2021-06-07 07:50:00|362.63|360.23|362.71|360.31|363.45|361.05|362.44|360.04|0
1623052500000|2021-06-07 07:55:00|362.9|360.5|362.71|360.31|363.08|360.68|362.53|360.13|0
1623052800000|2021-06-07 08:00:00|362.53|360.13|363.08|360.68|363.45|361.05|362.53|360.13|0
1623053100000|2021-06-07 08:05:00|363.26|360.86|363.63|361.23|365.11|362.71|363.26|360.86|0
1623053400000|2021-06-07 08:10:00|363.45|361.05|362.89|360.49|364|361.6|362.34|359.94|0
1623053700000|2021-06-07 08:15:00|362.71|360.31|363.08|360.68|363.26|360.86|362.52|360.12|0
1623054000000|2021-06-07 08:20:00|363.26|360.86|363.26|360.86|364|361.6|363.07|360.67|0
1623054300000|2021-06-07 08:25:00|363.44|361.04|362.7|360.3|363.44|361.04|362.7|360.3|0
1623054600000|2021-06-07 08:30:00|362.89|360.49|362.7|360.3|363.26|360.86|362.7|360.3|0
1623054900000|2021-06-07 08:35:00|362.8|360.4|362.89|360.49|363.63|361.23|362.7|360.3|0
1623055200000|2021-06-07 08:40:00|363.07|360.67|362.52|360.12|363.26|360.86|362.33|359.93|0
1623055500000|2021-06-07 08:45:00|362.33|359.93|362.33|359.93|362.89|360.49|362.15|359.75|0
1623055800000|2021-06-07 08:50:00|362.15|359.75|361.04|358.64|362.33|359.93|361.04|358.64|0
1623056100000|2021-06-07 08:55:00|361.22|358.82|360.85|358.45|361.41|359.01|360.67|358.27|0
1623056400000|2021-06-07 09:00:00|360.95|358.55|361.22|358.82|361.59|359.19|360.67|358.27|0
1623056700000|2021-06-07 09:05:00|361.4|359|363.25|360.85|363.43|361.03|361.22|358.82|0
1623057000000|2021-06-07 09:10:00|363.06|360.66|364.17|361.77|364.91|362.51|363.06|360.66|0
1623057300000|2021-06-07 09:15:00|364.54|362.14|364.17|361.77|364.91|362.51|364.17|361.77|0
1623057600000|2021-06-07 09:20:00|364.36|361.96|364.35|361.95|364.36|361.96|363.43|361.03|0
1623057900000|2021-06-07 09:25:00|364.54|362.14|365.46|363.06|365.65|363.25|363.98|361.58|0
1623058200000|2021-06-07 09:30:00|365.65|363.25|363.8|361.4|365.93|363.53|363.8|361.4|0
1623058500000|2021-06-07 09:35:00|363.98|361.58|363.24|360.84|363.98|361.58|363.06|360.66|0
1623058800000|2021-06-07 09:40:00|363.06|360.66|363.24|360.84|363.8|361.4|363.06|360.66|0
1623059100000|2021-06-07 09:45:00|363.42|361.02|363.61|361.21|364.26|361.86|363.24|360.84|0
1623059400000|2021-06-07 09:50:00|363.42|361.02|363.24|360.84|363.79|361.39|363.24|360.84|0
1623059700000|2021-06-07 09:55:00|363.42|361.02|363.79|361.39|363.98|361.58|363.24|360.84|0
1623060000000|2021-06-07 10:00:00|364.16|361.76|363.6|361.2|364.35|361.95|363.6|361.2|0
1623060300000|2021-06-07 10:05:00|363.42|361.02|363.42|361.02|363.97|361.57|363.24|360.84|0
1623060600000|2021-06-07 10:10:00|363.23|360.83|363.23|360.83|363.42|361.02|362.86|360.46|0
1623060900000|2021-06-07 10:15:00|363.42|361.02|363.23|360.83|363.79|361.39|363.14|360.74|0
1623061200000|2021-06-07 10:20:00|363.05|360.65|363.05|360.65|363.42|361.02|362.86|360.46|0
1623061500000|2021-06-07 10:25:00|362.86|360.46|362.49|360.09|363.78|361.38|362.31|359.91|0
1623061800000|2021-06-07 10:30:00|362.31|359.91|361.2|358.8|362.59|360.19|361.2|358.8|0
1623062100000|2021-06-07 10:35:00|361.01|358.61|361.01|358.61|361.57|359.17|360.83|358.43|0
1623062400000|2021-06-07 10:40:00|361.2|358.8|360.64|358.24|361.2|358.8|360.46|358.06|0
1623062700000|2021-06-07 10:45:00|360.74|358.34|360.83|358.43|361.56|359.16|360.64|358.24|0
1623063000000|2021-06-07 10:50:00|360.92|358.52|361.38|358.98|361.75|359.35|360.83|358.43|0
1623063300000|2021-06-07 10:55:00|361.47|359.07|361.56|359.16|361.75|359.35|361.01|358.61|0
1623063600000|2021-06-07 11:00:00|361.01|358.61|359.17|356.77|361.01|358.61|358.9|356.5|0
1623063900000|2021-06-07 11:05:00|359.08|356.68|360.09|357.69|360.27|357.87|358.98|356.58|0
1623064200000|2021-06-07 11:10:00|360.18|357.78|359.9|357.5|360.36|357.96|359.72|357.32|0
1623064500000|2021-06-07 11:15:00|359.72|357.32|358.8|356.4|359.72|357.32|358.43|356.03|0
1623064800000|2021-06-07 11:20:00|358.71|356.31|358.71|356.31|358.8|356.4|357.88|355.48|0
1623065100000|2021-06-07 11:25:00|358.61|356.21|358.61|356.21|358.79|356.39|358.24|355.84|0
1623065400000|2021-06-07 11:30:00|358.43|356.03|358.98|356.58|359.34|356.94|358.43|356.03|0
1623065700000|2021-06-07 11:35:00|358.79|356.39|358.79|356.39|358.98|356.58|358.06|355.66|0
1623066000000|2021-06-07 11:40:00|358.61|356.21|358.42|356.02|358.79|356.39|358.06|355.66|0
1623066300000|2021-06-07 11:45:00|358.61|356.21|357.51|355.11|358.61|356.21|357.32|354.92|0
1623066600000|2021-06-07 11:50:00|357.32|354.92|357.14|354.74|357.32|354.92|356.22|353.82|0
1623066900000|2021-06-07 11:55:00|356.95|354.55|357.14|354.74|357.32|354.92|356.59|354.19|0
1623067200000|2021-06-07 12:00:00|356.95|354.55|357.5|355.1|357.68|355.28|356.95|354.55|0
1623067500000|2021-06-07 12:05:00|357.32|354.92|357.5|355.1|357.87|355.47|357.32|354.92|0
1623067800000|2021-06-07 12:10:00|357.68|355.28|357.68|355.28|358.05|355.65|357.5|355.1|0
1623068100000|2021-06-07 12:15:00|357.78|355.38|357.86|355.46|358.05|355.65|357.5|355.1|0
1623068400000|2021-06-07 12:20:00|357.68|355.28|358.23|355.83|358.23|355.83|357.5|355.1|0
1623068700000|2021-06-07 12:25:00|358.33|355.93|357.5|355.1|358.41|356.01|357.5|355.1|0
1623069000000|2021-06-07 12:30:00|357.59|355.19|356.58|354.18|357.59|355.19|355.85|353.45|0
1623069300000|2021-06-07 12:35:00|356.4|354|354.57|352.17|356.4|354|354.57|352.17|0
1623069600000|2021-06-07 12:40:00|354.75|352.35|355.3|352.9|355.48|353.08|354.57|352.17|0
1623069900000|2021-06-07 12:45:00|355.11|352.71|354.75|352.35|355.48|353.08|354.56|352.16|0
1623070200000|2021-06-07 12:50:00|354.93|352.53|354.75|352.35|355.11|352.71|354.38|351.98|0
1623070500000|2021-06-07 12:55:00|354.56|352.16|355.11|352.71|355.66|353.26|354.56|352.16|0
1623070800000|2021-06-07 13:00:00|355.29|352.89|355.84|353.44|356.02|353.62|355.29|352.89|0
1623071100000|2021-06-07 13:05:00|356.02|353.62|356.39|353.99|356.39|353.99|355.84|353.44|0
1623071400000|2021-06-07 13:10:00|356.57|354.17|356.93|354.53|357.12|354.72|356.39|353.99|0
1623071700000|2021-06-07 13:15:00|356.75|354.35|357.48|355.08|357.67|355.27|356.75|354.35|0
1623072000000|2021-06-07 13:20:00|357.3|354.9|356.75|354.35|357.48|355.08|356.75|354.35|0
1623072300000|2021-06-07 13:25:00|356.93|354.53|357.3|354.9|357.3|354.9|356.29|353.89|0
1623072600000|2021-06-07 13:30:00|356.75|354.35|357.3|354.9|358.03|355.63|356.38|353.98|0
1623072900000|2021-06-07 13:35:00|356.93|354.53|357.66|355.26|357.84|355.44|355.83|353.43|0
1623073200000|2021-06-07 13:40:00|357.84|355.44|357.66|355.26|358.76|356.36|356.56|354.16|0
1623073500000|2021-06-07 13:45:00|357.48|355.08|357.48|355.08|358.58|356.18|357.29|354.89|0
1623073800000|2021-06-07 13:50:00|357.29|354.89|360.97|358.57|361.7|359.3|357.11|354.71|0
1623074100000|2021-06-07 13:55:00|360.78|358.38|360.04|357.64|360.78|358.38|359.31|356.91|0
1623074400000|2021-06-07 14:00:00|360.23|357.83|362.81|360.41|363.18|360.78|360.23|357.83|0
1623074700000|2021-06-07 14:05:00|362.99|360.59|362.44|360.04|362.99|360.59|361.15|358.75|0
1623075000000|2021-06-07 14:10:00|362.62|360.22|363.36|360.96|363.73|361.33|361.7|359.3|0
1623075300000|2021-06-07 14:15:00|363.54|361.14|365.02|362.62|365.02|362.62|363.54|361.14|0
1623075600000|2021-06-07 14:20:00|365.21|362.81|363.54|361.14|365.21|362.81|362.99|360.59|0
1623075900000|2021-06-07 14:25:00|363.17|360.77|364.28|361.88|364.28|361.88|362.62|360.22|0
1623076200000|2021-06-07 14:30:00|364.09|361.69|365.02|362.62|365.21|362.81|363.91|361.51|0
1623076500000|2021-06-07 14:35:00|365.2|362.8|364.83|362.43|365.2|362.8|363.91|361.51|0
1623076800000|2021-06-07 14:40:00|364.65|362.25|364.83|362.43|365.2|362.8|364.19|361.79|0
1623077100000|2021-06-07 14:45:00|365.02|362.62|365.76|363.36|366.69|364.29|364.65|362.25|0
1623077400000|2021-06-07 14:50:00|365.57|363.17|365.01|362.61|366.13|363.73|364.64|362.24|0
1623077700000|2021-06-07 14:55:00|364.83|362.43|363.72|361.32|365.01|362.61|363.53|361.13|0
1623078000000|2021-06-07 15:00:00|363.53|361.13|364.09|361.69|364.27|361.87|363.16|360.76|0
1623078300000|2021-06-07 15:05:00|364.27|361.87|363.72|361.32|364.64|362.24|363.53|361.13|0
1623078600000|2021-06-07 15:10:00|364.09|361.69|362.79|360.39|364.09|361.69|362.24|359.84|0
1623078900000|2021-06-07 15:15:00|362.97|360.57|362.42|360.02|363.34|360.94|362.24|359.84|0
1623079200000|2021-06-07 15:20:00|362.6|360.2|364.27|361.87|364.82|362.42|362.33|359.93|0
1623079500000|2021-06-07 15:25:00|364.18|361.78|364.69|362.29|366.37|363.97|363.82|361.42|0
1623079800000|2021-06-07 15:30:00|364.87|362.47|365.61|363.21|365.8|363.4|364.69|362.29|0
1623080100000|2021-06-07 15:35:00|365.99|363.59|365.61|363.21|365.99|363.59|364.87|362.47|0
1623080400000|2021-06-07 15:40:00|365.8|363.4|365.43|363.03|366.36|363.96|365.05|362.65|0
1623080700000|2021-06-07 15:45:00|365.61|363.21|365.8|363.4|365.98|363.58|364.87|362.47|0
1623081000000|2021-06-07 15:50:00|365.61|363.21|365.61|363.21|365.98|363.58|365.05|362.65|0
1623081300000|2021-06-07 15:55:00|365.42|363.02|364.31|361.91|365.8|363.4|364.31|361.91|0
1623081600000|2021-06-07 16:00:00|364.12|361.72|364.12|361.72|364.68|362.28|363.38|360.98|0
1623081900000|2021-06-07 16:05:00|363.94|361.54|363.01|360.61|363.94|361.54|362.82|360.42|0
1623082200000|2021-06-07 16:10:00|362.92|360.52|362.27|359.87|363.01|360.61|362.08|359.68|0
1623082500000|2021-06-07 16:15:00|362.08|359.68|363.19|360.79|363.19|360.79|362.08|359.68|0
1623082800000|2021-06-07 16:20:00|363.01|360.61|363.37|360.97|363.37|360.97|363|360.6|0
1623083100000|2021-06-07 16:25:00|363.56|361.16|364.12|361.72|364.49|362.09|363.56|361.16|0
1623083400000|2021-06-07 16:30:00|363.93|361.53|363.74|361.34|364.49|362.09|363.56|361.16|0
1623083700000|2021-06-07 16:35:00|363.65|361.25|362.88|360.48|364.11|361.71|362.88|360.48|0
1623084000000|2021-06-07 16:40:00|362.69|360.29|362.51|360.11|363.06|360.66|362.13|359.73|0
1623084300000|2021-06-07 16:45:00|362.32|359.92|362.32|359.92|362.88|360.48|362.32|359.92|0
1623084600000|2021-06-07 16:50:00|362.5|360.1|361.95|359.55|362.5|360.1|361.76|359.36|0
1623084900000|2021-06-07 16:55:00|362.13|359.73|362.5|360.1|362.5|360.1|361.95|359.55|0
1623085200000|2021-06-07 17:00:00|362.32|359.92|362.5|360.1|362.87|360.47|361.76|359.36|0
1623085500000|2021-06-07 17:05:00|362.31|359.91|363.24|360.84|363.61|361.21|362.31|359.91|0
1623085800000|2021-06-07 17:10:00|363.06|360.66|363.8|361.4|364.54|362.14|362.87|360.47|0
1623086100000|2021-06-07 17:15:00|363.61|361.21|363.24|360.84|364.36|361.96|362.87|360.47|0
1623086400000|2021-06-07 17:20:00|363.42|361.02|363.24|360.84|363.42|361.02|362.68|360.28|0
1623086700000|2021-06-07 17:25:00|363.05|360.65|363.79|361.39|364.17|361.77|362.87|360.47|0
1623087000000|2021-06-07 17:30:00|363.98|361.58|363.42|361.02|363.98|361.58|362.86|360.46|0
1623087300000|2021-06-07 17:35:00|363.24|360.84|363.98|361.58|364.35|361.95|363.05|360.65|0
1623087600000|2021-06-07 17:40:00|363.79|361.39|364.53|362.13|364.91|362.51|363.79|361.39|0
1623087900000|2021-06-07 17:45:00|364.72|362.32|364.9|362.5|366.02|363.62|364.53|362.13|0
1623088200000|2021-06-07 17:50:00|364.72|362.32|364.72|362.32|365.28|362.88|364.53|362.13|0
1623088500000|2021-06-07 17:55:00|364.9|362.5|365.83|363.43|365.83|363.43|364.72|362.32|0
1623088800000|2021-06-07 18:00:00|366.02|363.62|365.46|363.06|366.02|363.62|364.9|362.5|0
1623089100000|2021-06-07 18:05:00|365.65|363.25|363.97|361.57|365.65|363.25|363.97|361.57|0
1623089400000|2021-06-07 18:10:00|364.16|361.76|363.97|361.57|364.53|362.13|363.78|361.38|0
1623089700000|2021-06-07 18:15:00|364.15|361.75|364.34|361.94|364.53|362.13|363.6|361.2|0
1623090000000|2021-06-07 18:20:00|364.15|361.75|364.52|362.12|364.52|362.12|363.6|361.2|0
1623090300000|2021-06-07 18:25:00|364.71|362.31|363.97|361.57|364.71|362.31|363.78|361.38|0
1623090600000|2021-06-07 18:30:00|364.06|361.66|363.59|361.19|364.34|361.94|363.41|361.01|0
1623090900000|2021-06-07 18:35:00|363.78|361.38|363.03|360.63|363.78|361.38|363.03|360.63|0
1623091200000|2021-06-07 18:40:00|363.22|360.82|363.03|360.63|363.4|361|362.66|360.26|0
1623091500000|2021-06-07 18:45:00|362.85|360.45|363.03|360.63|363.59|361.19|362.66|360.26|0
1623091800000|2021-06-07 18:50:00|362.85|360.45|362.1|359.7|363.03|360.63|362.01|359.61|0
1623092100000|2021-06-07 18:55:00|362.29|359.89|361.55|359.15|362.29|359.89|360.44|358.04|0
1623092400000|2021-06-07 19:00:00|361.36|358.96|360.25|357.85|361.55|359.15|360.25|357.85|0
1623092700000|2021-06-07 19:05:00|360.06|357.66|359.88|357.48|360.8|358.4|359.88|357.48|0
1623093000000|2021-06-07 19:10:00|360.06|357.66|359.88|357.48|360.53|358.13|359.69|357.29|0
1623093300000|2021-06-07 19:15:00|360.06|357.66|359.32|356.92|360.25|357.85|359.32|356.92|0
1623093600000|2021-06-07 19:20:00|359.42|357.02|358.77|356.37|359.51|357.11|358.58|356.18|0
1623093900000|2021-06-07 19:25:00|358.58|356.18|358.77|356.37|359.14|356.74|358.58|356.18|0
1623094200000|2021-06-07 19:30:00|358.58|356.18|359.5|357.1|359.5|357.1|358.4|356|0
1623094500000|2021-06-07 19:35:00|359.69|357.29|361.17|358.77|361.17|358.77|359.5|357.1|0
1623094800000|2021-06-07 19:40:00|361.35|358.95|360.98|358.58|361.35|358.95|359.87|357.47|0
1623095100000|2021-06-07 19:45:00|361.35|358.95|360.79|358.39|361.53|359.13|360.61|358.21|0
1623095400000|2021-06-07 19:50:00|359.68|357.28|357.21|354.81|360.05|357.65|356.84|354.44|0
1623095700000|2021-06-07 19:55:00|357.03|354.63|357.4|355|357.4|355|356.29|353.89|0
1623096000000|2021-06-07 20:00:00|356.84|354.44|357.7|355.3|357.7|355.3|356.66|354.26|0
1623096300000|2021-06-07 20:05:00|357.89|355.49|357.15|354.75|357.89|355.49|356.97|354.57|0
1623096600000|2021-06-07 20:10:00|357.33|354.93|357.53|355.13|357.8|355.4|357.33|354.93|0
1623096900000|2021-06-07 20:15:00|357.7|354.9|358.04|355.24|358.07|355.27|357.64|354.84|0
1623097200000|2021-06-07 20:20:00|357.96|355.16|356.52|353.72|358.01|355.21|356.52|353.72|0
1623097500000|2021-06-07 20:25:00|356.79|353.99|356.8|354|357.05|354.25|356.5|353.7|0
1623097800000|2021-06-07 20:30:00|357.81|355.01|357.26|354.46|357.81|355.01|356.89|354.09|0
1623098100000|2021-06-07 20:35:00|357.07|354.27|357.62|354.82|357.81|355.01|357.07|354.27|0
1623098400000|2021-06-07 20:40:00|357.81|355.01|357.62|354.82|357.81|355.01|357.25|354.45|0
1623098700000|2021-06-07 20:45:00|357.44|354.64|357.62|354.82|357.62|354.82|357.25|354.45|0
1623099000000|2021-06-07 20:50:00|357.44|354.64|357.25|354.45|357.44|354.64|357.07|354.27|0
1623099300000|2021-06-07 20:55:00|357.44|354.64|356.67|353.87|357.44|354.64|356.51|353.71|0
1623099600000|2021-06-07 21:00:00|356.94|354.14|356.81|354.01|356.94|354.14|356.75|353.95|0
1623099900000|2021-06-07 21:05:00|356.78|353.98|356.11|353.31|356.78|353.98|356.05|353.25|0
1623100200000|2021-06-07 21:10:00|356.16|353.36|356.4|353.6|356.4|353.6|356.08|353.28|0
1623100500000|2021-06-07 21:15:00|356.43|353.63|356.45|353.65|356.48|353.68|356.37|353.57|0
1623100800000|2021-06-07 21:20:00|356.37|353.57|356.72|353.92|356.85|354.05|356.35|353.55|0
1623101100000|2021-06-07 21:25:00|356.66|353.86|356.58|353.78|356.66|353.86|356.53|353.73|0
1623101400000|2021-06-07 21:30:00|356.5|353.7|356.66|353.86|356.69|353.89|356.42|353.62|0
1623101700000|2021-06-07 21:35:00|356.64|353.84|356.69|353.89|356.69|353.89|356.64|353.84|0
1623102000000|2021-06-07 21:40:00|356.64|353.84|356.66|353.86|356.66|353.86|356.47|353.67|0
1623102600000|2021-06-07 21:50:00|356.74|353.94|356.71|353.91|356.79|353.99|356.71|353.91|0
1623102900000|2021-06-07 21:55:00|356.68|353.88|356.63|353.83|356.68|353.88|356.63|353.83|0
1623103200000|2021-06-07 22:00:00|356.5|353.7|357.14|354.34|357.32|354.52|356.22|353.42|0
1623103500000|2021-06-07 22:05:00|356.95|354.15|357.69|354.89|357.87|355.07|356.95|354.15|0
1623103800000|2021-06-07 22:10:00|357.6|354.8|357.5|354.7|357.69|354.89|357.32|354.52|0
1623104100000|2021-06-07 22:15:00|357.69|354.89|357.69|354.89|357.87|355.07|357.32|354.52|0
1623104400000|2021-06-07 22:20:00|357.5|354.7|357.32|354.52|357.5|354.7|357.32|354.52|0
1623104700000|2021-06-07 22:25:00|357.41|354.61|357.5|354.7|357.5|354.7|357.32|354.52|0
1623105000000|2021-06-07 22:30:00|357.32|354.52|357.5|354.7|357.68|354.88|357.13|354.33|0
1623105300000|2021-06-07 22:35:00|357.68|354.88|357.5|354.7|358.05|355.25|357.31|354.51|0
1623105600000|2021-06-07 22:40:00|357.59|354.79|357.87|355.07|357.87|355.07|357.5|354.7|0
1623105900000|2021-06-07 22:45:00|357.78|354.98|358.23|355.43|358.23|355.43|357.68|354.88|0
1623106200000|2021-06-07 22:50:00|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1623106500000|2021-06-07 22:55:00|358.14|355.34|358.23|355.43|358.23|355.43|358.05|355.25|0
1623106800000|2021-06-07 23:00:00|358.05|355.25|357.49|354.69|358.05|355.25|357.31|354.51|0
1623107100000|2021-06-07 23:05:00|357.59|354.79|358.04|355.24|358.14|355.34|357.49|354.69|0
1623107400000|2021-06-07 23:10:00|357.86|355.06|357.12|354.32|357.86|355.06|357.12|354.32|0
1623107700000|2021-06-07 23:15:00|357.22|354.42|356.94|354.14|357.67|354.87|356.75|353.95|0
1623108000000|2021-06-07 23:20:00|356.57|353.77|355.46|352.66|356.75|353.95|355.28|352.48|0
1623108300000|2021-06-07 23:25:00|355.65|352.85|356.2|353.4|356.38|353.58|355.46|352.66|0
1623108600000|2021-06-07 23:30:00|356.38|353.58|356.93|354.13|356.93|354.13|356.01|353.21|0
1623108900000|2021-06-07 23:35:00|356.75|353.95|356.93|354.13|357.12|354.32|356.56|353.76|0
1623109200000|2021-06-07 23:40:00|356.75|353.95|357.67|354.87|357.67|354.87|356.75|353.95|0
1623109500000|2021-06-07 23:45:00|357.48|354.68|357.48|354.68|357.85|355.05|357.3|354.5|0
1623109800000|2021-06-07 23:50:00|357.67|354.87|357.85|355.05|358.22|355.42|356.93|354.13|0
1623110100000|2021-06-07 23:55:00|357.66|354.86|357.66|354.86|358.03|355.23|357.66|354.86|0
1623110400000|2021-06-08 00:00:00|357.85|355.05|357.66|354.86|358.22|355.42|357.48|354.68|0
1623110700000|2021-06-08 00:05:00|357.48|354.68|356|353.2|357.57|354.77|355.82|353.02|0
1623111000000|2021-06-08 00:10:00|355.82|353.02|354.53|351.73|356.19|353.39|353.8|351|0
1623111300000|2021-06-08 00:15:00|354.35|351.55|354.16|351.36|354.71|351.91|353.43|350.63|0
1623111600000|2021-06-08 00:20:00|354.35|351.55|355.08|352.28|355.08|352.28|354.35|351.55|0
1623111900000|2021-06-08 00:25:00|354.9|352.1|354.89|352.09|355.45|352.65|354.89|352.09|0
1623112200000|2021-06-08 00:30:00|354.71|351.91|354.44|351.64|354.89|352.09|353.98|351.18|0
1623112500000|2021-06-08 00:35:00|354.34|351.54|354.52|351.72|354.53|351.73|353.98|351.18|0
1623112800000|2021-06-08 00:40:00|354.34|351.54|354.16|351.36|354.52|351.72|353.97|351.17|0
1623113100000|2021-06-08 00:45:00|353.97|351.17|353.79|350.99|354.34|351.54|353.79|350.99|0
1623113400000|2021-06-08 00:50:00|353.24|350.44|353.6|350.8|353.79|350.99|352.69|349.89|0
1623113700000|2021-06-08 00:55:00|353.52|350.72|353.05|350.25|353.97|351.17|352.87|350.07|0
1623114000000|2021-06-08 01:00:00|353.24|350.44|353.05|350.25|353.24|350.44|352.32|349.52|0
1623114300000|2021-06-08 01:05:00|352.87|350.07|352.13|349.33|352.87|350.07|351.95|349.15|0
1623114600000|2021-06-08 01:10:00|352.32|349.52|351.58|348.78|352.32|349.52|351.22|348.42|0
1623114900000|2021-06-08 01:15:00|351.4|348.6|352.13|349.33|352.13|349.33|351.22|348.42|0
1623115200000|2021-06-08 01:20:00|352.32|349.52|352.5|349.7|352.86|350.06|352.31|349.51|0
1623115500000|2021-06-08 01:25:00|352.41|349.61|352.86|350.06|353.41|350.61|352.31|349.51|0
1623115800000|2021-06-08 01:30:00|353.05|350.25|354.33|351.53|354.51|351.71|352.86|350.06|0
1623116100000|2021-06-08 01:35:00|354.42|351.62|353.96|351.16|354.42|351.62|353.59|350.79|0
1623116400000|2021-06-08 01:40:00|353.78|350.98|352.86|350.06|353.96|351.16|352.68|349.88|0
1623116700000|2021-06-08 01:45:00|352.68|349.88|352.86|350.06|353.22|350.42|352.49|349.69|0
1623117000000|2021-06-08 01:50:00|352.67|349.87|353.22|350.42|353.22|350.42|352.49|349.69|0
1623117300000|2021-06-08 01:55:00|353.41|350.61|353.32|350.52|353.59|350.79|353.04|350.24|0
1623117600000|2021-06-08 02:00:00|353.22|350.42|354.32|351.52|354.32|351.52|352.85|350.05|0
1623117900000|2021-06-08 02:05:00|354.23|351.43|353.22|350.42|354.32|351.52|353.04|350.24|0
1623118200000|2021-06-08 02:10:00|353.04|350.24|353.95|351.15|353.95|351.15|352.67|349.87|0
1623118500000|2021-06-08 02:15:00|353.77|350.97|354.13|351.33|354.5|351.7|353.58|350.78|0
1623118800000|2021-06-08 02:20:00|354.23|351.43|354.96|352.16|355.23|352.43|354.13|351.33|0
1623119100000|2021-06-08 02:25:00|355.05|352.25|355.6|352.8|355.78|352.98|354.87|352.07|0
1623119400000|2021-06-08 02:30:00|355.78|352.98|355.42|352.62|355.78|352.98|355.23|352.43|0
1623119700000|2021-06-08 02:35:00|355.51|352.71|356.15|353.35|356.15|353.35|355.23|352.43|0
1623120000000|2021-06-08 02:40:00|355.97|353.17|355.96|353.16|355.97|353.17|355.41|352.61|0
1623120300000|2021-06-08 02:45:00|356.15|353.35|355.6|352.8|356.33|353.53|355.6|352.8|0
1623120600000|2021-06-08 02:50:00|355.78|352.98|356.51|353.71|356.61|353.81|355.41|352.61|0
1623120900000|2021-06-08 02:55:00|356.61|353.81|357.43|354.63|357.8|355|356.51|353.71|0
1623121200000|2021-06-08 03:00:00|357.62|354.82|356.88|354.08|357.8|355|356.88|354.08|0
1623121500000|2021-06-08 03:05:00|357.06|354.26|356.33|353.53|357.06|354.26|356.33|353.53|0
1623121800000|2021-06-08 03:10:00|356.51|353.71|355.96|353.16|356.69|353.89|355.96|353.16|0
1623122100000|2021-06-08 03:15:00|356.14|353.34|356.69|353.89|356.69|353.89|355.96|353.16|0
1623122400000|2021-06-08 03:20:00|356.51|353.71|356.14|353.34|356.69|353.89|355.96|353.16|0
1623122700000|2021-06-08 03:25:00|356.32|353.52|355.59|352.79|356.32|353.52|355.4|352.6|0
1623123000000|2021-06-08 03:30:00|355.77|352.97|355.95|353.15|356.14|353.34|355.59|352.79|0
1623123300000|2021-06-08 03:35:00|356.14|353.34|355.58|352.78|356.14|353.34|355.58|352.78|0
1623123600000|2021-06-08 03:40:00|355.77|352.97|356.5|353.7|356.5|353.7|355.58|352.78|0
1623123900000|2021-06-08 03:45:00|356.69|353.89|357.42|354.62|357.79|354.99|356.69|353.89|0
1623124200000|2021-06-08 03:50:00|357.24|354.44|356.5|353.7|357.42|354.62|356.32|353.52|0
1623124500000|2021-06-08 03:55:00|356.32|353.52|356.5|353.7|356.87|354.07|356.32|353.52|0
1623124800000|2021-06-08 04:00:00|356.68|353.88|356.68|353.88|356.87|354.07|356.5|353.7|0
1623125100000|2021-06-08 04:05:00|356.59|353.79|356.86|354.06|356.87|354.07|356.31|353.51|0
1623125400000|2021-06-08 04:10:00|357.05|354.25|356.86|354.06|357.05|354.25|356.68|353.88|0
1623125700000|2021-06-08 04:15:00|356.68|353.88|356.13|353.33|356.68|353.88|356.13|353.33|0
1623126000000|2021-06-08 04:20:00|356.31|353.51|356.31|353.51|356.31|353.51|356.12|353.32|0
1623126300000|2021-06-08 04:25:00|356.12|353.32|356.12|353.32|356.31|353.51|355.94|353.14|0
1623126600000|2021-06-08 04:30:00|355.94|353.14|355.75|352.95|356.12|353.32|355.57|352.77|0
1623126900000|2021-06-08 04:35:00|355.94|353.14|356.3|353.5|356.3|353.5|355.94|353.14|0
1623127200000|2021-06-08 04:40:00|356.22|353.42|356.03|353.23|356.3|353.5|355.94|353.14|0
1623127500000|2021-06-08 04:45:00|356.12|353.32|355.93|353.13|356.3|353.5|355.93|353.13|0
1623127800000|2021-06-08 04:50:00|355.57|352.77|355.93|353.13|356.12|353.32|355.57|352.77|0
1623128100000|2021-06-08 04:55:00|356.12|353.32|355.75|352.95|356.12|353.32|355.56|352.76|0
1623128400000|2021-06-08 05:00:00|355.93|353.13|356.3|353.5|356.3|353.5|355.56|352.76|0
1623128700000|2021-06-08 05:05:00|356.48|353.68|355.93|353.13|356.48|353.68|355.93|353.13|0
1623129000000|2021-06-08 05:10:00|355.84|353.04|355.93|353.13|356.11|353.31|355.84|353.04|0
1623129300000|2021-06-08 05:15:00|355.74|352.94|356.11|353.31|356.11|353.31|355.74|352.94|0
1623129600000|2021-06-08 05:20:00|356.02|353.22|357.03|354.23|357.22|354.42|356.02|353.22|0
1623129900000|2021-06-08 05:25:00|357.22|354.42|357.03|354.23|357.4|354.6|356.66|353.86|0
1623130200000|2021-06-08 05:30:00|357.21|354.41|357.21|354.41|357.58|354.78|357.21|354.41|0
1623130500000|2021-06-08 05:35:00|357.03|354.23|356.66|353.86|357.21|354.41|356.47|353.67|0
1623130800000|2021-06-08 05:40:00|356.47|353.67|356.84|354.04|357.03|354.23|356.47|353.67|0
1623131100000|2021-06-08 05:45:00|357.03|354.23|357.58|354.78|357.58|354.78|357.03|354.23|0
1623131400000|2021-06-08 05:50:00|357.39|354.59|357.58|354.78|357.58|354.78|357.21|354.41|0
1623131700000|2021-06-08 05:55:00|357.39|354.59|357.58|354.78|357.67|354.87|357.21|354.41|0
1623132000000|2021-06-08 06:00:00|357.39|354.59|355.55|352.75|357.58|354.78|355.55|352.75|0
1623132300000|2021-06-08 06:05:00|355.36|352.56|355.55|352.75|355.73|352.93|355|352.2|0
1623132600000|2021-06-08 06:10:00|355.36|352.56|355.55|352.75|355.91|353.11|355.18|352.38|0
1623132900000|2021-06-08 06:15:00|355.73|352.93|357.02|354.22|357.02|354.22|355.73|352.93|0
1623133200000|2021-06-08 06:20:00|357.2|354.4|357.2|354.4|357.39|354.59|356.83|354.03|0
1623133500000|2021-06-08 06:25:00|357.38|354.58|357.2|354.4|357.57|354.77|357.02|354.22|0
1623133800000|2021-06-08 06:30:00|357.01|354.21|356.83|354.03|357.57|354.77|356.46|353.66|0
1623134100000|2021-06-08 06:35:00|357.01|354.21|356.64|353.84|357.01|354.21|356.64|353.84|0
1623134400000|2021-06-08 06:40:00|356.83|354.03|357.01|354.21|357.01|354.21|356.64|353.84|0
1623134700000|2021-06-08 06:45:00|357.11|354.31|357.75|354.95|357.93|355.13|357.01|354.21|0
1623135000000|2021-06-08 06:50:00|357.93|355.13|357.75|354.95|357.93|355.13|357.75|354.95|0
1623135300000|2021-06-08 06:55:00|357.93|355.13|357.19|354.39|357.93|355.13|357.19|354.39|0
1623135600000|2021-06-08 07:00:00|356.82|354.02|358.85|356.05|358.85|356.05|356.27|353.47|0
1623135900000|2021-06-08 07:05:00|358.47|356.07|358.47|356.07|358.65|356.25|356.81|354.41|0
1623136200000|2021-06-08 07:10:00|358.28|355.88|358.83|356.43|359.57|357.17|358.1|355.7|0
1623136500000|2021-06-08 07:15:00|359.2|356.8|358.65|356.25|359.94|357.54|358.28|355.88|0
1623136800000|2021-06-08 07:20:00|358.74|356.34|358.46|356.06|358.83|356.43|357.54|355.14|0
1623137100000|2021-06-08 07:25:00|358.65|356.25|357.91|355.51|359.2|356.8|357.72|355.32|0
1623137400000|2021-06-08 07:30:00|358.09|355.69|358.28|355.88|358.46|356.06|357.72|355.32|0
1623137700000|2021-06-08 07:35:00|358.19|355.79|359.48|357.08|359.75|357.35|358.19|355.79|0
1623138000000|2021-06-08 07:40:00|359.57|357.17|359.2|356.8|359.75|357.35|358.83|356.43|0
1623138300000|2021-06-08 07:45:00|359.38|356.98|359.01|356.61|359.57|357.17|358.64|356.24|0
1623138600000|2021-06-08 07:50:00|358.83|356.43|359.38|356.98|359.57|357.17|358.55|356.15|0
1623138900000|2021-06-08 07:55:00|359.29|356.89|358.82|356.42|359.38|356.98|358.82|356.42|0
1623139200000|2021-06-08 08:00:00|359.01|356.61|358.55|356.15|359.19|356.79|357.9|355.5|0
1623139500000|2021-06-08 08:05:00|358.64|356.24|359.38|356.98|359.56|357.16|358.45|356.05|0
1623139800000|2021-06-08 08:10:00|359.19|356.79|359.93|357.53|359.93|357.53|359.19|356.79|0
1623140100000|2021-06-08 08:15:00|359.75|357.35|358.82|356.42|359.75|357.35|358.63|356.23|0
1623140400000|2021-06-08 08:20:00|358.63|356.23|359.37|356.97|359.56|357.16|358.55|356.15|0
1623140700000|2021-06-08 08:25:00|359.28|356.88|359.19|356.79|359.93|357.53|358.91|356.51|0
1623141000000|2021-06-08 08:30:00|359|356.6|357.89|355.49|359.19|356.79|357.89|355.49|0
1623141300000|2021-06-08 08:35:00|357.99|355.59|358.07|355.67|358.63|356.23|357.89|355.49|0
1623141600000|2021-06-08 08:40:00|357.89|355.49|358.07|355.67|358.44|356.04|357.34|354.94|0
1623141900000|2021-06-08 08:45:00|357.98|355.58|357.7|355.3|358.07|355.67|357.33|354.93|0
1623142200000|2021-06-08 08:50:00|357.52|355.12|356.6|354.2|357.7|355.3|356.6|354.2|0
1623142500000|2021-06-08 08:55:00|356.69|354.29|356.59|354.19|356.96|354.56|356.41|354.01|0
1623142800000|2021-06-08 09:00:00|356.41|354.01|355.67|353.27|357.98|355.58|355.67|353.27|0
1623143100000|2021-06-08 09:05:00|355.58|353.18|354.38|351.98|355.58|353.18|354.38|351.98|0
1623143400000|2021-06-08 09:10:00|354.2|351.8|354.75|352.35|354.85|352.45|354.2|351.8|0
1623143700000|2021-06-08 09:15:00|354.38|351.98|354.56|352.16|354.57|352.17|353.83|351.43|0
1623144000000|2021-06-08 09:20:00|354.38|351.98|353.46|351.06|354.75|352.35|353.46|351.06|0
1623144300000|2021-06-08 09:25:00|353.28|350.88|354.01|351.61|354.56|352.16|353.19|350.79|0
1623144600000|2021-06-08 09:30:00|354.2|351.8|354.19|351.79|354.56|352.16|353.83|351.43|0
1623144900000|2021-06-08 09:35:00|354.38|351.98|354.56|352.16|354.93|352.53|354.01|351.61|0
1623145200000|2021-06-08 09:40:00|354.66|352.26|355.48|353.08|355.66|353.26|354.56|352.16|0
1623145500000|2021-06-08 09:45:00|355.29|352.89|354.93|352.53|355.48|353.08|353.82|351.42|0
1623145800000|2021-06-08 09:50:00|355.11|352.71|354.37|351.97|355.11|352.71|354.19|351.79|0
1623146100000|2021-06-08 09:55:00|354.19|351.79|354.56|352.16|354.74|352.34|354.01|351.61|0
1623146400000|2021-06-08 10:00:00|354.74|352.34|356.03|353.63|356.39|353.99|354.56|352.16|0
1623146700000|2021-06-08 10:05:00|356.21|353.81|356.49|354.09|356.95|354.55|355.1|352.7|0
1623147000000|2021-06-08 10:10:00|356.39|353.99|357.13|354.73|357.31|354.91|356.02|353.62|0
1623147300000|2021-06-08 10:15:00|357.31|354.91|364.48|362.08|364.48|362.08|357.31|354.91|0
1623147600000|2021-06-08 10:20:00|364.85|362.45|364.11|361.71|365.23|362.83|362.81|360.41|0
1623147900000|2021-06-08 10:25:00|364.29|361.89|365.04|362.64|367.28|364.88|363.55|361.15|0
1623148200000|2021-06-08 10:30:00|365.78|363.38|364.56|362.16|368.09|365.69|364.37|361.97|0
1623148500000|2021-06-08 10:35:00|364.74|362.34|357.44|355.04|364.74|362.34|356.7|354.3|0
1623148800000|2021-06-08 10:40:00|357.62|355.22|359.1|356.7|359.1|356.7|357.16|354.76|0
1623149100000|2021-06-08 10:45:00|358.54|356.14|357.25|354.85|358.73|356.33|357.25|354.85|0
1623149400000|2021-06-08 10:50:00|357.07|354.67|357.25|354.85|357.43|355.03|356.88|354.48|0
1623149700000|2021-06-08 10:55:00|357.06|354.66|356.42|354.02|357.25|354.85|355.78|353.38|0
1623150000000|2021-06-08 11:00:00|356.33|353.93|356.14|353.74|357.25|354.85|355.78|353.38|0
1623150300000|2021-06-08 11:05:00|355.96|353.56|354.49|352.09|356.14|353.74|354.3|351.9|0
1623150600000|2021-06-08 11:10:00|354.67|352.27|353.75|351.35|355.32|352.92|353.39|350.99|0
1623150900000|2021-06-08 11:15:00|353.57|351.17|354.3|351.9|354.49|352.09|353.39|350.99|0
1623151200000|2021-06-08 11:20:00|354.12|351.72|354.3|351.9|354.48|352.08|353.75|351.35|0
1623151500000|2021-06-08 11:25:00|354.4|352|354.67|352.27|354.85|352.45|353.75|351.35|0
1623151800000|2021-06-08 11:30:00|354.48|352.08|355.03|352.63|355.03|352.63|354.3|351.9|0
1623152100000|2021-06-08 11:35:00|354.85|352.45|353.75|351.35|354.85|352.45|353.75|351.35|0
1623152400000|2021-06-08 11:40:00|353.66|351.26|352.83|350.43|353.75|351.35|352.46|350.06|0
1623152700000|2021-06-08 11:45:00|352.74|350.34|353.19|350.79|353.38|350.98|352.46|350.06|0
1623153000000|2021-06-08 11:50:00|353.01|350.61|353.38|350.98|353.38|350.98|352.64|350.24|0
1623153300000|2021-06-08 11:55:00|353.47|351.07|352.64|350.24|353.56|351.16|352.46|350.06|0
1623153600000|2021-06-08 12:00:00|352.46|350.06|352.82|350.42|353.29|350.89|352.09|349.69|0
1623153900000|2021-06-08 12:05:00|352.74|350.34|352.82|350.42|353.01|350.61|352.09|349.69|0
1623154200000|2021-06-08 12:10:00|352.64|350.24|352.46|350.06|352.82|350.42|352.09|349.69|0
1623154500000|2021-06-08 12:15:00|352.64|350.24|350.63|348.23|352.64|350.24|350.63|348.23|0
1623154800000|2021-06-08 12:20:00|350.44|348.04|350.17|347.77|351.17|348.77|350.08|347.68|0
1623155100000|2021-06-08 12:25:00|350.08|347.68|350.45|348.05|351.93|349.53|349.71|347.31|0
1623155400000|2021-06-08 12:30:00|350.63|348.23|351.36|348.96|351.72|349.32|350.08|347.68|0
1623155700000|2021-06-08 12:35:00|351.54|349.14|351.36|348.96|351.54|349.14|350.81|348.41|0
1623156000000|2021-06-08 12:40:00|351.27|348.87|350.81|348.41|352.09|349.69|350.62|348.22|0
1623156300000|2021-06-08 12:45:00|350.99|348.59|352.45|350.05|352.45|350.05|350.44|348.04|0
1623156600000|2021-06-08 12:50:00|351.95|349.55|351.4|349|352.13|349.73|351.22|348.82|0
1623156900000|2021-06-08 12:55:00|351.22|348.82|351.4|349|351.77|349.37|350.85|348.45|0
1623157200000|2021-06-08 13:00:00|351.21|348.81|351.03|348.63|351.4|349|350.85|348.45|0
1623157500000|2021-06-08 13:05:00|350.94|348.54|350.85|348.45|351.21|348.81|350.48|348.08|0
1623157800000|2021-06-08 13:10:00|351.03|348.63|350.66|348.26|351.03|348.63|349.93|347.53|0
1623158100000|2021-06-08 13:15:00|350.48|348.08|350.48|348.08|350.66|348.26|350.29|347.89|0
1623158400000|2021-06-08 13:20:00|350.29|347.89|349.74|347.34|351.21|348.81|349.74|347.34|0
1623158700000|2021-06-08 13:25:00|349.93|347.53|350.47|348.07|350.48|348.08|349.56|347.16|0
1623159000000|2021-06-08 13:30:00|350.84|348.44|353.22|350.82|353.96|351.56|350.47|348.07|0
1623159300000|2021-06-08 13:35:00|353.41|351.01|353.77|351.37|354.88|352.48|353.22|350.82|0
1623159600000|2021-06-08 13:40:00|353.96|351.56|353.77|351.37|354.32|351.92|352.67|350.27|0
1623159900000|2021-06-08 13:45:00|353.59|351.19|355.98|353.58|355.98|353.58|352.49|350.09|0
1623160200000|2021-06-08 13:50:00|355.8|353.4|360.05|357.65|360.98|358.58|355.61|353.21|0
1623160500000|2021-06-08 13:55:00|360.23|357.83|361.16|358.76|361.72|359.32|359.49|357.09|0
1623160800000|2021-06-08 14:00:00|360.98|358.58|359.49|357.09|362.65|360.25|358.75|356.35|0
1623161100000|2021-06-08 14:05:00|359.86|357.46|358.56|356.16|360.23|357.83|358.38|355.98|0
1623161400000|2021-06-08 14:10:00|358.75|356.35|358.38|355.98|358.75|356.35|357.45|355.05|0
1623161700000|2021-06-08 14:15:00|358.19|355.79|359.3|356.9|359.95|357.55|358.19|355.79|0
1623162000000|2021-06-08 14:20:00|359.12|356.72|360.41|358.01|360.6|358.2|358.56|356.16|0
1623162300000|2021-06-08 14:25:00|360.04|357.64|360.04|357.64|360.97|358.57|359.3|356.9|0
1623162600000|2021-06-08 14:30:00|360.23|357.83|361.06|358.66|362.08|359.68|359.67|357.27|0
1623162900000|2021-06-08 14:35:00|361.15|358.75|361.71|359.31|361.9|359.5|360.69|358.29|0
1623163200000|2021-06-08 14:40:00|361.52|359.12|358.74|356.34|361.52|359.12|358.18|355.78|0
1623163500000|2021-06-08 14:45:00|358.55|356.15|358.74|356.34|359.11|356.71|357.81|355.41|0
1623163800000|2021-06-08 14:50:00|358.92|356.52|359.85|357.45|359.85|357.45|357.44|355.04|0
1623164100000|2021-06-08 14:55:00|359.66|357.26|360.03|357.63|360.96|358.56|359.48|357.08|0
1623164400000|2021-06-08 15:00:00|359.85|357.45|360.96|358.56|360.96|358.56|357.81|355.41|0
1623164700000|2021-06-08 15:05:00|360.4|358|357.99|355.59|360.96|358.56|357.99|355.59|0
1623165000000|2021-06-08 15:10:00|358.18|355.78|363.19|360.79|363.19|360.79|358.18|355.78|0
1623165300000|2021-06-08 15:15:00|363.38|360.98|367.02|364.62|367.02|364.62|362.16|359.76|0
1623165600000|2021-06-08 15:20:00|367.21|364.81|370.2|367.8|371.71|369.31|367.02|364.62|0
1623165900000|2021-06-08 15:25:00|370.02|367.62|367.95|365.55|371.52|369.12|367.21|364.81|0
1623166200000|2021-06-08 15:30:00|367.46|365.06|365.59|363.19|367.83|365.43|365.03|362.63|0
1623166500000|2021-06-08 15:35:00|365.77|363.37|366.19|363.79|368.24|365.84|365.4|363|0
1623166800000|2021-06-08 15:40:00|366.37|363.97|361.55|359.15|367.86|365.46|361.55|359.15|0
1623167100000|2021-06-08 15:45:00|361.36|358.96|361.17|358.77|361.73|359.33|360.44|358.04|0
1623167400000|2021-06-08 15:50:00|360.99|358.59|360.99|358.59|362.28|359.88|360.25|357.85|0
1623167700000|2021-06-08 15:55:00|361.17|358.77|360.43|358.03|361.36|358.96|359.69|357.29|0
1623168000000|2021-06-08 16:00:00|360.62|358.22|359.51|357.11|360.99|358.59|359.32|356.92|0
1623168300000|2021-06-08 16:05:00|359.42|357.02|358.22|355.82|359.51|357.11|357.85|355.45|0
1623168600000|2021-06-08 16:10:00|358.4|356|357.48|355.08|359.14|356.74|357.48|355.08|0
1623168900000|2021-06-08 16:15:00|357.66|355.26|357.48|355.08|358.22|355.82|357.11|354.71|0
1623169200000|2021-06-08 16:20:00|357.3|354.9|358.21|355.81|358.95|356.55|357.3|354.9|0
1623169500000|2021-06-08 16:25:00|358.31|355.91|357.29|354.89|359.13|356.73|357.29|354.89|0
1623169800000|2021-06-08 16:30:00|357.11|354.71|356.19|353.79|357.29|354.89|355.92|353.52|0
1623170100000|2021-06-08 16:35:00|356.37|353.97|357.29|354.89|357.29|354.89|356.19|353.79|0
1623170400000|2021-06-08 16:40:00|357.11|354.71|356.74|354.34|357.47|355.07|356.56|354.16|0
1623170700000|2021-06-08 16:45:00|356.92|354.52|356.55|354.15|358.02|355.62|356.55|354.15|0
1623171000000|2021-06-08 16:50:00|356.37|353.97|356.92|354.52|356.92|354.52|356.19|353.79|0
1623171300000|2021-06-08 16:55:00|357.1|354.7|354.83|352.43|358.38|355.98|354.65|352.25|0
1623171600000|2021-06-08 17:00:00|355.01|352.61|354.64|352.24|355.38|352.98|354.64|352.24|0
1623171900000|2021-06-08 17:05:00|354.83|352.43|354.64|352.24|355.2|352.8|354.64|352.24|0
1623172200000|2021-06-08 17:10:00|354.74|352.34|356.03|353.63|356.03|353.63|354.46|352.06|0
1623172500000|2021-06-08 17:15:00|355.93|353.53|356.49|354.09|356.49|354.09|355.56|353.16|0
1623172800000|2021-06-08 17:20:00|356.3|353.9|356.67|354.27|356.67|354.27|355.56|353.16|0
1623173100000|2021-06-08 17:25:00|356.48|354.08|357.41|355.01|357.41|355.01|356.11|353.71|0
1623173400000|2021-06-08 17:30:00|357.59|355.19|356.39|353.99|357.59|355.19|356.11|353.71|0
1623173700000|2021-06-08 17:35:00|356.48|354.08|355.93|353.53|356.67|354.27|355.56|353.16|0
1623174000000|2021-06-08 17:40:00|356.11|353.71|354.63|352.23|356.3|353.9|354.27|351.87|0
1623174300000|2021-06-08 17:45:00|354.82|352.42|355.65|353.25|355.92|353.52|354.63|352.23|0
1623174600000|2021-06-08 17:50:00|355.74|353.34|356.66|354.26|357.4|355|355.37|352.97|0
1623174900000|2021-06-08 17:55:00|356.85|354.45|357.4|355|357.59|355.19|356.85|354.45|0
1623175200000|2021-06-08 18:00:00|357.22|354.82|356.66|354.26|357.77|355.37|356.47|354.07|0
1623175500000|2021-06-08 18:05:00|356.47|354.07|355.92|353.52|356.47|354.07|355.73|353.33|0
1623175800000|2021-06-08 18:10:00|356.1|353.7|356.47|354.07|356.84|354.44|355.55|353.15|0
1623176100000|2021-06-08 18:15:00|356.66|354.26|356.57|354.17|357.03|354.63|355.73|353.33|0
1623176400000|2021-06-08 18:20:00|356.47|354.07|355.55|353.15|357.03|354.63|355.27|352.87|0
1623176700000|2021-06-08 18:25:00|355.36|352.96|354.72|352.32|355.73|353.33|354.62|352.22|0
1623177000000|2021-06-08 18:30:00|354.62|352.22|354.99|352.59|355.54|353.14|354.44|352.04|0
1623177300000|2021-06-08 18:35:00|355.18|352.78|355.36|352.96|355.73|353.33|354.99|352.59|0
1623177600000|2021-06-08 18:40:00|355.54|353.14|355.73|353.33|355.91|353.51|354.99|352.59|0
1623177900000|2021-06-08 18:45:00|355.91|353.51|354.8|352.4|356.28|353.88|354.71|352.31|0
1623178200000|2021-06-08 18:50:00|354.9|352.5|354.8|352.4|355.54|353.14|354.8|352.4|0
1623178500000|2021-06-08 18:55:00|354.62|352.22|353.51|351.11|354.8|352.4|353.14|350.74|0
1623178800000|2021-06-08 19:00:00|353.33|350.93|352.59|350.19|353.51|351.11|352.59|350.19|0
1623179100000|2021-06-08 19:05:00|352.78|350.38|352.77|350.37|353.69|351.29|352.77|350.37|0
1623179400000|2021-06-08 19:10:00|352.96|350.56|352.77|350.37|353.32|350.92|352.59|350.19|0
1623179700000|2021-06-08 19:15:00|352.96|350.56|352.77|350.37|353.14|350.74|352.59|350.19|0
1623180000000|2021-06-08 19:20:00|352.59|350.19|353.69|351.29|354.06|351.66|352.22|349.82|0
1623180300000|2021-06-08 19:25:00|353.87|351.47|353.87|351.47|354.79|352.39|353.32|350.92|0
1623180600000|2021-06-08 19:30:00|354.24|351.84|354.24|351.84|354.42|352.02|353.32|350.92|0
1623180900000|2021-06-08 19:35:00|354.42|352.02|354.61|352.21|354.79|352.39|353.5|351.1|0
1623181200000|2021-06-08 19:40:00|354.79|352.39|354.79|352.39|355.53|353.13|354.05|351.65|0
1623181500000|2021-06-08 19:45:00|354.97|352.57|355.9|353.5|356.08|353.68|354.79|352.39|0
1623181800000|2021-06-08 19:50:00|353.68|351.28|354.97|352.57|355.71|353.31|353.68|351.28|0
1623182100000|2021-06-08 19:55:00|354.79|352.39|356.45|354.05|356.82|354.42|354.79|352.39|0
1623182400000|2021-06-08 20:00:00|356.82|354.42|357|354.6|357.19|354.79|356.63|354.23|0
1623182700000|2021-06-08 20:05:00|357.19|354.79|356.81|354.41|357.19|354.79|356.81|354.41|0
1623183000000|2021-06-08 20:10:00|356.91|354.51|358.08|355.68|358.17|355.77|356.91|354.51|0
1623183300000|2021-06-08 20:15:00|358.09|355.29|357.69|354.89|358.09|355.29|357.58|354.78|0
1623183600000|2021-06-08 20:20:00|357.72|354.92|357.47|354.67|357.74|354.94|357.47|354.67|0
1623183900000|2021-06-08 20:25:00|357.5|354.7|357.58|354.78|357.79|354.99|357.5|354.7|0
1623184200000|2021-06-08 20:30:00|358.1|355.3|358.65|355.85|358.83|356.03|358.1|355.3|0
1623184500000|2021-06-08 20:35:00|358.46|355.66|358.65|355.85|359.02|356.22|358.28|355.48|0
1623184800000|2021-06-08 20:40:00|358.46|355.66|359.2|356.4|359.76|356.96|358.46|355.66|0
1623185100000|2021-06-08 20:45:00|359.39|356.59|359.38|356.58|359.57|356.77|359.2|356.4|0
1623185400000|2021-06-08 20:50:00|359.57|356.77|359.57|356.77|359.75|356.95|359.38|356.58|0
1623185700000|2021-06-08 20:55:00|359.38|356.58|358.46|355.66|359.57|356.77|358.09|355.29|0
1623186000000|2021-06-08 21:00:00|358.52|355.72|358.52|355.72|358.63|355.83|358.46|355.66|0
1623186300000|2021-06-08 21:05:00|358.55|355.75|358.52|355.72|358.6|355.8|358.49|355.69|0
1623186600000|2021-06-08 21:10:00|358.54|355.74|358.65|355.85|358.66|355.86|358.54|355.74|0
1623186900000|2021-06-08 21:15:00|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1623187200000|2021-06-08 21:20:00|358.57|355.77|358.62|355.82|358.62|355.82|358.57|355.77|0
1623187500000|2021-06-08 21:25:00|358.6|355.8|358.6|355.8|358.6|355.8|358.57|355.77|0
1623187800000|2021-06-08 21:30:00|358.65|355.85|358.6|355.8|358.65|355.85|358.57|355.77|0
1623188100000|2021-06-08 21:35:00|358.68|355.88|358.68|355.88|358.68|355.88|358.57|355.77|0
1623188400000|2021-06-08 21:40:00|358.73|355.93|358.73|355.93|358.73|355.93|358.7|355.9|0
1623188700000|2021-06-08 21:45:00|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1623189000000|2021-06-08 21:50:00|358.48|355.68|358.61|355.81|358.67|355.87|358.48|355.68|0
1623189300000|2021-06-08 21:55:00|358.48|355.68|358.45|355.65|358.61|355.81|358.45|355.65|0
1623189600000|2021-06-08 22:00:00|358.44|355.64|359.64|356.84|359.64|356.84|358.07|355.27|0
1623189900000|2021-06-08 22:05:00|359.45|356.65|360.01|357.21|360.19|357.39|359.27|356.47|0
1623190200000|2021-06-08 22:10:00|359.82|357.02|358.9|356.1|360.01|357.21|358.9|356.1|0
1623190500000|2021-06-08 22:15:00|358.71|355.91|358.9|356.1|358.9|356.1|358.34|355.54|0
1623190800000|2021-06-08 22:20:00|358.71|355.91|357.97|355.17|358.71|355.91|357.97|355.17|0
1623191100000|2021-06-08 22:25:00|358.16|355.36|357.79|354.99|358.16|355.36|357.6|354.8|0
1623191400000|2021-06-08 22:30:00|357.6|354.8|357.79|354.99|357.97|355.17|357.42|354.62|0
1623191700000|2021-06-08 22:35:00|357.97|355.17|357.97|355.17|357.97|355.17|357.6|354.8|0
1623192000000|2021-06-08 22:40:00|357.78|354.98|358.34|355.54|358.34|355.54|357.78|354.98|0
1623192300000|2021-06-08 22:45:00|358.15|355.35|357.78|354.98|358.15|355.35|357.6|354.8|0
1623192600000|2021-06-08 22:50:00|357.6|354.8|357.41|354.61|357.78|354.98|357.23|354.43|0
1623192900000|2021-06-08 22:55:00|357.23|354.43|357.23|354.43|357.41|354.61|357.23|354.43|0
1623193200000|2021-06-08 23:00:00|357.04|354.24|357.23|354.43|357.41|354.61|357.04|354.24|0
1623193500000|2021-06-08 23:05:00|357.41|354.61|357.22|354.42|357.41|354.61|357.04|354.24|0
1623193800000|2021-06-08 23:10:00|357.41|354.61|357.22|354.42|357.41|354.61|357.04|354.24|0
1623194100000|2021-06-08 23:15:00|357.59|354.79|356.67|353.87|357.59|354.79|356.49|353.69|0
1623194400000|2021-06-08 23:20:00|356.77|353.97|357.04|354.24|357.22|354.42|356.67|353.87|0
1623194700000|2021-06-08 23:25:00|357.22|354.42|358.14|355.34|358.33|355.53|356.85|354.05|0
1623195000000|2021-06-08 23:30:00|357.96|355.16|357.03|354.23|358.14|355.34|357.03|354.23|0
1623195300000|2021-06-08 23:35:00|357.4|354.6|356.85|354.05|357.4|354.6|356.48|353.68|0
1623195600000|2021-06-08 23:40:00|356.76|353.96|357.77|354.97|358.05|355.25|356.48|353.68|0
1623195900000|2021-06-08 23:45:00|357.58|354.78|356.85|354.05|357.77|354.97|356.66|353.86|0
1623196200000|2021-06-08 23:50:00|357.03|354.23|357.21|354.41|357.77|354.97|357.03|354.23|0
1623196500000|2021-06-08 23:55:00|357.13|354.33|357.77|354.97|357.77|354.97|357.03|354.23|0
1623196800000|2021-06-09 00:00:00|358.32|355.52|358.6|355.8|359.06|356.26|356.84|354.04|0
1623197100000|2021-06-09 00:05:00|358.87|356.07|358.5|355.7|359.06|356.26|358.04|355.24|0
1623197400000|2021-06-09 00:10:00|358.32|355.52|357.39|354.59|358.69|355.89|357.21|354.41|0
1623197700000|2021-06-09 00:15:00|357.21|354.41|357.76|354.96|358.87|356.07|357.21|354.41|0
1623198000000|2021-06-09 00:20:00|357.58|354.78|355.92|353.12|357.76|354.96|355.73|352.93|0
1623198300000|2021-06-09 00:25:00|356.1|353.3|355.73|352.93|356.47|353.67|355.55|352.75|0
1623198600000|2021-06-09 00:30:00|355.92|353.12|355.55|352.75|356.1|353.3|355.18|352.38|0
1623198900000|2021-06-09 00:35:00|355.73|352.93|356.83|354.03|357.02|354.22|355.73|352.93|0
1623199200000|2021-06-09 00:40:00|356.65|353.85|357.02|354.22|357.57|354.77|356.65|353.85|0
1623199500000|2021-06-09 00:45:00|357.2|354.4|357.02|354.22|357.39|354.59|356.65|353.85|0
1623199800000|2021-06-09 00:50:00|356.83|354.03|356.65|353.85|356.83|354.03|356.09|353.29|0
1623200100000|2021-06-09 00:55:00|356.74|353.94|356.28|353.48|356.83|354.03|356.09|353.29|0
1623200400000|2021-06-09 01:00:00|356.09|353.29|356.64|353.84|357.11|354.31|356.09|353.29|0
1623200700000|2021-06-09 01:05:00|356.46|353.66|357.2|354.4|357.75|354.95|356.46|353.66|0
1623201000000|2021-06-09 01:10:00|357.19|354.39|357.01|354.21|357.56|354.76|357.01|354.21|0
1623201300000|2021-06-09 01:15:00|357.19|354.39|357.56|354.76|357.56|354.76|356.82|354.02|0
1623201600000|2021-06-09 01:20:00|357.38|354.58|358.3|355.5|358.85|356.05|357.38|354.58|0
1623201900000|2021-06-09 01:25:00|358.48|355.68|358.67|355.87|358.85|356.05|358.3|355.5|0
1623202200000|2021-06-09 01:30:00|358.85|356.05|358.3|355.5|360.14|357.34|358.3|355.5|0
1623202500000|2021-06-09 01:35:00|358.11|355.31|358.11|355.31|358.85|356.05|357.37|354.57|0
1623202800000|2021-06-09 01:40:00|358.21|355.41|357.47|354.67|358.85|356.05|357.37|354.57|0
1623203100000|2021-06-09 01:45:00|357.37|354.57|357.37|354.57|357.56|354.76|356.63|353.83|0
1623203400000|2021-06-09 01:50:00|357.19|354.39|357.55|354.75|358.11|355.31|357.18|354.38|0
1623203700000|2021-06-09 01:55:00|357.46|354.66|357|354.2|357.55|354.75|356.81|354.01|0
1623204000000|2021-06-09 02:00:00|356.81|354.01|357.37|354.57|357.55|354.75|356.81|354.01|0
1623204300000|2021-06-09 02:05:00|357.55|354.75|357.73|354.93|357.73|354.93|357.09|354.29|0
1623204600000|2021-06-09 02:10:00|357.92|355.12|357.92|355.12|357.92|355.12|357.36|354.56|0
1623204900000|2021-06-09 02:15:00|357.73|354.93|358.1|355.3|358.29|355.49|357.73|354.93|0
1623205200000|2021-06-09 02:20:00|358.28|355.48|358.28|355.48|358.47|355.67|357.91|355.11|0
1623205500000|2021-06-09 02:25:00|358.1|355.3|358.1|355.3|358.47|355.67|357.91|355.11|0
1623205800000|2021-06-09 02:30:00|357.91|355.11|358.47|355.67|358.47|355.67|357.36|354.56|0
1623206100000|2021-06-09 02:35:00|358.28|355.48|357.91|355.11|358.83|356.03|357.91|355.11|0
1623206400000|2021-06-09 02:40:00|357.82|355.02|357.54|354.74|358.09|355.29|357.36|354.56|0
1623206700000|2021-06-09 02:45:00|357.17|354.37|357.17|354.37|357.36|354.56|356.99|354.19|0
1623207000000|2021-06-09 02:50:00|357.35|354.55|357.08|354.28|357.54|354.74|356.99|354.19|0
1623207300000|2021-06-09 02:55:00|356.99|354.19|356.25|353.45|356.99|354.19|356.25|353.45|0
1623207600000|2021-06-09 03:00:00|356.06|353.26|356.43|353.63|356.8|354|356.06|353.26|0
1623207900000|2021-06-09 03:05:00|356.61|353.81|356.24|353.44|356.8|354|356.24|353.44|0
1623208200000|2021-06-09 03:10:00|356.16|353.36|356.06|353.26|356.16|353.36|355.6|352.8|0
1623208500000|2021-06-09 03:15:00|355.88|353.08|356.61|353.81|356.61|353.81|355.88|353.08|0
1623208800000|2021-06-09 03:20:00|356.71|353.91|356.98|354.18|357.53|354.73|356.71|353.91|0
1623209100000|2021-06-09 03:25:00|357.16|354.36|357.16|354.36|357.16|354.36|356.79|353.99|0
1623209400000|2021-06-09 03:30:00|356.98|354.18|356.98|354.18|357.16|354.36|356.98|354.18|0
1623209700000|2021-06-09 03:35:00|356.79|353.99|356.79|353.99|357.16|354.36|356.79|353.99|0
1623210000000|2021-06-09 03:40:00|356.61|353.81|357.16|354.36|357.34|354.54|356.61|353.81|0
1623210300000|2021-06-09 03:45:00|356.97|354.17|357.52|354.72|357.52|354.72|356.97|354.17|0
1623210600000|2021-06-09 03:50:00|357.71|354.91|357.34|354.54|357.89|355.09|357.34|354.54|0
1623210900000|2021-06-09 03:55:00|357.52|354.72|357.52|354.72|357.52|354.72|357.15|354.35|0
1623211200000|2021-06-09 04:00:00|357.71|354.91|357.34|354.54|357.89|355.09|357.34|354.54|0
1623211500000|2021-06-09 04:05:00|357.25|354.45|357.52|354.72|357.7|354.9|357.15|354.35|0
1623211800000|2021-06-09 04:10:00|357.7|354.9|357.52|354.72|358.07|355.27|357.33|354.53|0
1623212100000|2021-06-09 04:15:00|357.7|354.9|358.07|355.27|358.44|355.64|357.52|354.72|0
1623212400000|2021-06-09 04:20:00|357.89|355.09|357.7|354.9|358.07|355.27|357.7|354.9|0
1623212700000|2021-06-09 04:25:00|357.88|355.08|357.7|354.9|357.88|355.08|357.52|354.72|0
1623213000000|2021-06-09 04:30:00|357.51|354.71|357.7|354.9|357.88|355.08|357.51|354.71|0
1623213300000|2021-06-09 04:35:00|357.88|355.08|358.25|355.45|358.43|355.63|357.7|354.9|0
1623213600000|2021-06-09 04:40:00|358.07|355.27|358.06|355.26|358.43|355.63|358.06|355.26|0
1623213900000|2021-06-09 04:45:00|358.25|355.45|358.25|355.45|358.43|355.63|358.06|355.26|0
1623214200000|2021-06-09 04:50:00|358.06|355.26|358.06|355.26|358.43|355.63|358.06|355.26|0
1623214500000|2021-06-09 04:55:00|358.25|355.45|358.06|355.26|358.25|355.45|358.06|355.26|0
1623214800000|2021-06-09 05:00:00|358.25|355.45|358.43|355.63|358.61|355.81|358.06|355.26|0
1623215100000|2021-06-09 05:05:00|358.24|355.44|358.06|355.26|358.43|355.63|357.87|355.07|0
1623215400000|2021-06-09 05:10:00|357.87|355.07|358.18|355.38|358.37|355.57|357.87|355.07|0
1623215700000|2021-06-09 05:15:00|358|355.2|357.82|355.02|358|355.2|357.26|354.46|0
1623216000000|2021-06-09 05:20:00|357.63|354.83|357.26|354.46|357.82|355.02|357.08|354.28|0
1623216300000|2021-06-09 05:25:00|357.45|354.65|357.26|354.46|357.45|354.65|356.89|354.09|0
1623216600000|2021-06-09 05:30:00|357.44|354.64|358.18|355.38|358.36|355.56|357.44|354.64|0
1623216900000|2021-06-09 05:35:00|358.36|355.56|358.92|356.12|358.92|356.12|358.18|355.38|0
1623217200000|2021-06-09 05:40:00|358.73|355.93|358.36|355.56|358.92|356.12|358.18|355.38|0
1623217500000|2021-06-09 05:45:00|358.55|355.75|358.91|356.11|358.91|356.11|358.36|355.56|0
1623217800000|2021-06-09 05:50:00|359.1|356.3|358.54|355.74|359.1|356.3|358.36|355.56|0
1623218100000|2021-06-09 05:55:00|358.36|355.56|358.54|355.74|358.54|355.74|357.99|355.19|0
1623218400000|2021-06-09 06:00:00|358.73|355.93|358.73|355.93|358.91|356.11|358.17|355.37|0
1623218700000|2021-06-09 06:05:00|358.54|355.74|359.28|356.48|359.46|356.66|358.54|355.74|0
1623219000000|2021-06-09 06:10:00|359.46|356.66|359.65|356.85|360.02|357.22|359.28|356.48|0
1623219300000|2021-06-09 06:15:00|359.83|357.03|359.83|357.03|360.2|357.4|359.64|356.84|0
1623219600000|2021-06-09 06:20:00|360.01|357.21|358.9|356.1|360.01|357.21|358.9|356.1|0
1623219900000|2021-06-09 06:25:00|359.09|356.29|359.27|356.47|359.46|356.66|358.9|356.1|0
1623220200000|2021-06-09 06:30:00|359.09|356.29|359.09|356.29|359.64|356.84|359.09|356.29|0
1623220500000|2021-06-09 06:35:00|359.27|356.47|358.16|355.36|359.27|356.47|357.98|355.18|0
1623220800000|2021-06-09 06:40:00|357.98|355.18|357.98|355.18|358.72|355.92|357.98|355.18|0
1623221100000|2021-06-09 06:45:00|357.79|354.99|358.26|355.46|358.35|355.55|357.79|354.99|0
1623221400000|2021-06-09 06:50:00|358.16|355.36|358.53|355.73|358.71|355.91|358.16|355.36|0
1623221700000|2021-06-09 06:55:00|358.34|355.54|357.79|354.99|358.53|355.73|357.79|354.99|0
1623222000000|2021-06-09 07:00:00|357.97|355.17|358.53|355.73|359.26|356.46|357.79|354.99|0
1623222300000|2021-06-09 07:05:00|358.33|355.93|357.4|355|358.33|355.93|357.22|354.82|0
1623222600000|2021-06-09 07:10:00|357.59|355.19|357.96|355.56|358.69|356.29|357.59|355.19|0
1623222900000|2021-06-09 07:15:00|357.77|355.37|357.77|355.37|358.14|355.74|357.22|354.82|0
1623223200000|2021-06-09 07:20:00|357.59|355.19|357.4|355|357.59|355.19|357.03|354.63|0
1623223500000|2021-06-09 07:25:00|357.22|354.82|356.39|353.99|357.22|354.82|356.11|353.71|0
1623223800000|2021-06-09 07:30:00|356.3|353.9|355.19|352.79|356.48|354.08|355.01|352.61|0
1623224100000|2021-06-09 07:35:00|355.1|352.7|355.37|352.97|355.74|353.34|355.01|352.61|0
1623224400000|2021-06-09 07:40:00|355.19|352.79|356.29|353.89|356.48|354.08|355.19|352.79|0
1623224700000|2021-06-09 07:45:00|356.2|353.8|356.47|354.07|356.48|354.08|356.11|353.71|0
1623225000000|2021-06-09 07:50:00|356.66|354.26|357.76|355.36|357.76|355.36|356.47|354.07|0
1623225300000|2021-06-09 07:55:00|357.58|355.18|358.13|355.73|358.68|356.28|357.58|355.18|0
1623225600000|2021-06-09 08:00:00|357.94|355.54|356.47|354.07|358.13|355.73|356.47|354.07|0
1623225900000|2021-06-09 08:05:00|356.65|354.25|355.92|353.52|357.02|354.62|355.73|353.33|0
1623226200000|2021-06-09 08:10:00|355.73|353.33|355.37|352.97|356.1|353.7|355|352.6|0
1623226500000|2021-06-09 08:15:00|355.55|353.15|355.73|353.33|356.47|354.07|355.55|353.15|0
1623226800000|2021-06-09 08:20:00|355.55|353.15|356.1|353.7|356.28|353.88|355.36|352.96|0
1623227100000|2021-06-09 08:25:00|355.91|353.51|356.46|354.06|356.65|354.25|355.91|353.51|0
1623227400000|2021-06-09 08:30:00|356.28|353.88|355.73|353.33|356.65|354.25|355.73|353.33|0
1623227700000|2021-06-09 08:35:00|355.91|353.51|355.18|352.78|355.91|353.51|354.44|352.04|0
1623228000000|2021-06-09 08:40:00|355.36|352.96|355.36|352.96|355.73|353.33|354.99|352.59|0
1623228300000|2021-06-09 08:45:00|355.54|353.14|355.36|352.96|355.73|353.33|355.17|352.77|0
1623228600000|2021-06-09 08:50:00|355.17|352.77|354.99|352.59|355.17|352.77|354.62|352.22|0
1623228900000|2021-06-09 08:55:00|355.08|352.68|355.35|352.95|355.36|352.96|354.81|352.41|0
1623229200000|2021-06-09 09:00:00|355.27|352.87|355.35|352.95|355.54|353.14|355.17|352.77|0
1623229500000|2021-06-09 09:05:00|355.54|353.14|357.19|354.79|357.37|354.97|355.54|353.14|0
1623229800000|2021-06-09 09:10:00|357.37|354.97|357.93|355.53|358.48|356.08|356.64|354.24|0
1623230100000|2021-06-09 09:15:00|358.11|355.71|357.28|354.88|358.48|356.08|357|354.6|0
1623230400000|2021-06-09 09:20:00|357.37|354.97|356.27|353.87|357.47|355.07|356.08|353.68|0
1623230700000|2021-06-09 09:25:00|356.36|353.96|356.82|354.42|357|354.6|356.36|353.96|0
1623231000000|2021-06-09 09:30:00|356.63|354.23|356.82|354.42|357.18|354.78|356.45|354.05|0
1623231300000|2021-06-09 09:35:00|356.63|354.23|356.08|353.68|356.82|354.42|355.9|353.5|0
1623231600000|2021-06-09 09:40:00|355.9|353.5|357.18|354.78|357.37|354.97|355.9|353.5|0
1623231900000|2021-06-09 09:45:00|357.28|354.88|356.81|354.41|357.92|355.52|356.63|354.23|0
1623232200000|2021-06-09 09:50:00|356.91|354.51|356.63|354.23|357|354.6|356.44|354.04|0
1623232500000|2021-06-09 09:55:00|356.81|354.41|356.63|354.23|356.81|354.41|356.44|354.04|0
1623232800000|2021-06-09 10:00:00|356.72|354.32|355.89|353.49|356.72|354.32|355.71|353.31|0
1623233100000|2021-06-09 10:05:00|355.71|353.31|356.07|353.67|356.44|354.04|355.71|353.31|0
1623233400000|2021-06-09 10:10:00|356.26|353.86|356.44|354.04|356.81|354.41|356.07|353.67|0
1623233700000|2021-06-09 10:15:00|356.53|354.13|357.17|354.77|357.36|354.96|356.53|354.13|0
1623234000000|2021-06-09 10:20:00|356.99|354.59|356.8|354.4|357.54|355.14|356.8|354.4|0
1623234300000|2021-06-09 10:25:00|356.62|354.22|357.27|354.87|357.35|354.95|356.25|353.85|0
1623234600000|2021-06-09 10:30:00|357.35|354.95|356.8|354.4|357.35|354.95|356.62|354.22|0
1623234900000|2021-06-09 10:35:00|356.62|354.22|356.8|354.4|356.98|354.58|356.25|353.85|0
1623235200000|2021-06-09 10:40:00|356.62|354.22|355.88|353.48|356.62|354.22|355.7|353.3|0
1623235500000|2021-06-09 10:45:00|355.7|353.3|355.51|353.11|355.7|353.3|355.33|352.93|0
1623235800000|2021-06-09 10:50:00|355.69|353.29|356.24|353.84|356.43|354.03|355.69|353.29|0
1623236100000|2021-06-09 10:55:00|356.43|354.03|355.14|352.74|356.61|354.21|354.96|352.56|0
1623236400000|2021-06-09 11:00:00|355.33|352.93|355.32|352.92|355.51|353.11|354.96|352.56|0
1623236700000|2021-06-09 11:05:00|355.14|352.74|354.77|352.37|355.14|352.74|354.04|351.64|0
1623237000000|2021-06-09 11:10:00|354.87|352.47|356.24|353.84|356.61|354.21|354.87|352.47|0
1623237300000|2021-06-09 11:15:00|356.06|353.66|356.42|354.02|356.42|354.02|355.5|353.1|0
1623237600000|2021-06-09 11:20:00|356.24|353.84|354.77|352.37|356.33|353.93|354.4|352|0
1623237900000|2021-06-09 11:25:00|354.59|352.19|355.69|353.29|355.69|353.29|354.59|352.19|0
1623238200000|2021-06-09 11:30:00|355.87|353.47|358.81|356.41|359.18|356.78|355.87|353.47|0
1623238500000|2021-06-09 11:35:00|358.63|356.23|357.34|354.94|359|356.6|357.34|354.94|0
1623238800000|2021-06-09 11:40:00|357.15|354.75|355.5|353.1|357.15|354.75|355.5|353.1|0
1623239100000|2021-06-09 11:45:00|355.68|353.28|355.5|353.1|355.86|353.46|355.31|352.91|0
1623239400000|2021-06-09 11:50:00|355.31|352.91|353.48|351.08|355.31|352.91|353.3|350.9|0
1623239700000|2021-06-09 11:55:00|353.3|350.9|353.29|350.89|353.66|351.26|352.93|350.53|0
1623240000000|2021-06-09 12:00:00|353.11|350.71|354.21|351.81|354.39|351.99|353.11|350.71|0
1623240300000|2021-06-09 12:05:00|354.39|351.99|353.16|350.76|354.39|351.99|352.97|350.57|0
1623240600000|2021-06-09 12:10:00|353.34|350.94|352.61|350.21|353.52|351.12|352.24|349.84|0
1623240900000|2021-06-09 12:15:00|352.42|350.02|354.26|351.86|354.62|352.22|352.24|349.84|0
1623241200000|2021-06-09 12:20:00|354.07|351.67|354.44|352.04|354.81|352.41|353.89|351.49|0
1623241500000|2021-06-09 12:25:00|354.62|352.22|353.89|351.49|354.62|352.22|353.89|351.49|0
1623241800000|2021-06-09 12:30:00|354.07|351.67|352.78|350.38|354.07|351.67|352.78|350.38|0
1623242100000|2021-06-09 12:35:00|352.6|350.2|352.42|350.02|352.7|350.3|351.32|348.92|0
1623242400000|2021-06-09 12:40:00|352.51|350.11|352.42|350.02|352.88|350.48|352.05|349.65|0
1623242700000|2021-06-09 12:45:00|352.6|350.2|352.6|350.2|353.15|350.75|352.42|350.02|0
1623243000000|2021-06-09 12:50:00|352.78|350.38|352.6|350.2|353.15|350.75|352.41|350.01|0
1623243300000|2021-06-09 12:55:00|352.78|350.38|352.78|350.38|352.78|350.38|352.23|349.83|0
1623243600000|2021-06-09 13:00:00|352.69|350.29|352.41|350.01|352.96|350.56|352.23|349.83|0
1623243900000|2021-06-09 13:05:00|352.23|349.83|352.23|349.83|352.41|350.01|351.86|349.46|0
1623244200000|2021-06-09 13:10:00|352.04|349.64|352.59|350.19|352.96|350.56|352.04|349.64|0
1623244500000|2021-06-09 13:15:00|352.41|350.01|352.59|350.19|352.87|350.47|352.41|350.01|0
1623244800000|2021-06-09 13:20:00|352.77|350.37|352.04|349.64|353.14|350.74|352.04|349.64|0
1623245100000|2021-06-09 13:25:00|352.22|349.82|350.94|348.54|352.77|350.37|350.76|348.36|0
1623245400000|2021-06-09 13:30:00|351.12|348.72|353.14|350.74|353.32|350.92|350.76|348.36|0
1623245700000|2021-06-09 13:35:00|352.95|350.55|354.42|352.02|354.42|352.02|351.67|349.27|0
1623246000000|2021-06-09 13:40:00|354.79|352.39|353.41|351.01|355.71|353.31|352.95|350.55|0
1623246300000|2021-06-09 13:45:00|353.5|351.1|354.23|351.83|354.6|352.2|350.75|348.35|0
1623246600000|2021-06-09 13:50:00|354.6|352.2|355.52|353.12|356.44|354.04|354.42|352.02|0
1623246900000|2021-06-09 13:55:00|355.15|352.75|353.86|351.46|355.15|352.75|353.31|350.91|0
1623247200000|2021-06-09 14:00:00|353.31|350.91|355.15|352.75|355.15|352.75|352.49|350.09|0
1623247500000|2021-06-09 14:05:00|354.78|352.38|355.51|353.11|355.7|353.3|354.05|351.65|0
1623247800000|2021-06-09 14:10:00|355.7|353.3|355.88|353.48|356.25|353.85|355.15|352.75|0
1623248100000|2021-06-09 14:15:00|356.07|353.67|354.78|352.38|357.17|354.77|354.78|352.38|0
1623248400000|2021-06-09 14:20:00|354.96|352.56|354.96|352.56|355.88|353.48|353.49|351.09|0
1623248700000|2021-06-09 14:25:00|354.78|352.38|353.12|350.72|355.33|352.93|353.12|350.72|0
1623249000000|2021-06-09 14:30:00|352.94|350.54|353.3|350.9|353.67|351.27|352.67|350.27|0
1623249300000|2021-06-09 14:35:00|353.12|350.72|352.94|350.54|354.04|351.64|352.75|350.35|0
1623249600000|2021-06-09 14:40:00|352.75|350.35|352.94|350.54|353.67|351.27|352.02|349.62|0
1623249900000|2021-06-09 14:45:00|352.75|350.35|353.3|350.9|354.03|351.63|351.84|349.44|0
1623250200000|2021-06-09 14:50:00|353.12|350.72|353.48|351.08|354.58|352.18|352.93|350.53|0
1623250500000|2021-06-09 14:55:00|353.3|350.9|353.48|351.08|353.67|351.27|352.38|349.98|0
1623250800000|2021-06-09 15:00:00|353.66|351.26|352.2|349.8|353.66|351.26|352.01|349.61|0
1623251100000|2021-06-09 15:05:00|352.01|349.61|352.38|349.98|352.93|350.53|352.01|349.61|0
1623251400000|2021-06-09 15:10:00|352.2|349.8|353.11|350.71|353.11|350.71|352.2|349.8|0
1623251700000|2021-06-09 15:15:00|353.29|350.89|352.01|349.61|353.29|350.89|351.64|349.24|0
1623252000000|2021-06-09 15:20:00|351.83|349.43|352.38|349.98|352.74|350.34|351.64|349.24|0
1623252300000|2021-06-09 15:25:00|352.19|349.79|353.24|350.84|354.16|351.76|352.19|349.79|0
1623252600000|2021-06-09 15:30:00|353.61|351.21|354.52|352.12|355.07|352.67|353.61|351.21|0
1623252900000|2021-06-09 15:35:00|354.44|352.04|354.71|352.31|355.44|353.04|354.44|352.04|0
1623253200000|2021-06-09 15:40:00|354.62|352.22|354.89|352.49|355.07|352.67|354.52|352.12|0
1623253500000|2021-06-09 15:45:00|355.07|352.67|354.7|352.3|355.25|352.85|354.34|351.94|0
1623253800000|2021-06-09 15:50:00|354.52|352.12|356.35|353.95|356.35|353.95|354.34|351.94|0
1623254100000|2021-06-09 15:55:00|356.45|354.05|356.54|354.14|358.56|356.16|356.17|353.77|0
1623254400000|2021-06-09 16:00:00|356.72|354.32|356.35|353.95|357.27|354.87|356.17|353.77|0
1623254700000|2021-06-09 16:05:00|356.17|353.77|356.17|353.77|356.9|354.5|355.98|353.58|0
1623255000000|2021-06-09 16:10:00|356.35|353.95|356.17|353.77|356.9|354.5|356.17|353.77|0
1623255300000|2021-06-09 16:15:00|356.35|353.95|356.72|354.32|357.27|354.87|356.35|353.95|0
1623255600000|2021-06-09 16:20:00|356.53|354.13|355.98|353.58|356.53|354.13|355.61|353.21|0
1623255900000|2021-06-09 16:25:00|355.8|353.4|355.43|353.03|356.07|353.67|355.24|352.84|0
1623256200000|2021-06-09 16:30:00|355.61|353.21|354.88|352.48|355.61|353.21|354.88|352.48|0
1623256500000|2021-06-09 16:35:00|355.06|352.66|354.69|352.29|355.24|352.84|354.69|352.29|0
1623256800000|2021-06-09 16:40:00|354.87|352.47|354.87|352.47|355.06|352.66|354.51|352.11|0
1623257100000|2021-06-09 16:45:00|355.06|352.66|355.05|352.65|355.24|352.84|354.69|352.29|0
1623257400000|2021-06-09 16:50:00|354.87|352.47|354.69|352.29|355.24|352.84|354.32|351.92|0
1623257700000|2021-06-09 16:55:00|354.87|352.47|354.69|352.29|355.05|352.65|354.5|352.1|0
1623258000000|2021-06-09 17:00:00|354.5|352.1|354.13|351.73|354.69|352.29|353.77|351.37|0
1623258300000|2021-06-09 17:05:00|354.32|351.92|354.32|351.92|354.87|352.47|353.95|351.55|0
1623258600000|2021-06-09 17:10:00|354.5|352.1|355.05|352.65|355.05|352.65|354.32|351.92|0
1623258900000|2021-06-09 17:15:00|355.23|352.83|353.95|351.55|355.42|353.02|353.4|351|0
1623259200000|2021-06-09 17:20:00|353.76|351.36|353.58|351.18|353.76|351.36|353.03|350.63|0
1623259500000|2021-06-09 17:25:00|353.76|351.36|353.94|351.54|353.95|351.55|353.4|351|0
1623259800000|2021-06-09 17:30:00|354.13|351.73|353.58|351.18|354.68|352.28|353.58|351.18|0
1623260100000|2021-06-09 17:35:00|353.76|351.36|354.77|352.37|355.41|353.01|353.58|351.18|0
1623260400000|2021-06-09 17:40:00|354.86|352.46|355.41|353.01|356.33|353.93|354.86|352.46|0
1623260700000|2021-06-09 17:45:00|355.5|353.1|354.86|352.46|355.78|353.38|354.86|352.46|0
1623261000000|2021-06-09 17:50:00|354.67|352.27|354.86|352.46|355.22|352.82|354.49|352.09|0
1623261300000|2021-06-09 17:55:00|354.77|352.37|355.59|353.19|355.59|353.19|354.3|351.9|0
1623261600000|2021-06-09 18:00:00|355.4|353|354.85|352.45|355.4|353|354.12|351.72|0
1623261900000|2021-06-09 18:05:00|355.04|352.64|356.14|353.74|356.23|353.83|354.49|352.09|0
1623262200000|2021-06-09 18:10:00|355.95|353.55|355.58|353.18|356.14|353.74|355.4|353|0
1623262500000|2021-06-09 18:15:00|355.77|353.37|355.95|353.55|356.14|353.74|355.4|353|0
1623262800000|2021-06-09 18:20:00|356.13|353.73|355.4|353|356.13|353.73|355.03|352.63|0
1623263100000|2021-06-09 18:25:00|355.58|353.18|354.11|351.71|355.58|353.18|353.93|351.53|0
1623263400000|2021-06-09 18:30:00|354.3|351.9|354.3|351.9|354.48|352.08|353.75|351.35|0
1623263700000|2021-06-09 18:35:00|354.11|351.71|355.58|353.18|355.76|353.36|353.93|351.53|0
1623264000000|2021-06-09 18:40:00|355.39|352.99|356.13|353.73|356.13|353.73|355.21|352.81|0
1623264300000|2021-06-09 18:45:00|356.04|353.64|356.68|354.28|356.86|354.46|355.58|353.18|0
1623264600000|2021-06-09 18:50:00|356.86|354.46|356.86|354.46|357.42|355.02|356.49|354.09|0
1623264900000|2021-06-09 18:55:00|357.05|354.65|356.86|354.46|357.23|354.83|356.13|353.73|0
1623265200000|2021-06-09 19:00:00|357.04|354.64|357.6|355.2|357.97|355.57|356.86|354.46|0
1623265500000|2021-06-09 19:05:00|357.78|355.38|358.15|355.75|358.33|355.93|357.04|354.64|0
1623265800000|2021-06-09 19:10:00|357.96|355.56|357.9|355.5|358.89|356.49|357.4|355|0
1623266100000|2021-06-09 19:15:00|357.71|355.31|357.71|355.31|357.71|355.31|357.16|354.76|0
1623266400000|2021-06-09 19:20:00|357.34|354.94|358.82|356.42|359.19|356.79|357.16|354.76|0
1623266700000|2021-06-09 19:25:00|358.63|356.23|360.85|358.45|360.85|358.45|358.63|356.23|0
1623267000000|2021-06-09 19:30:00|361.04|358.64|360.3|357.9|361.78|359.38|359.37|356.97|0
1623267300000|2021-06-09 19:35:00|360.11|357.71|360.48|358.08|360.85|358.45|359.93|357.53|0
1623267600000|2021-06-09 19:40:00|360.67|358.27|362.52|360.12|362.71|360.31|360.3|357.9|0
1623267900000|2021-06-09 19:45:00|362.89|360.49|362.15|359.75|362.89|360.49|361.03|358.63|0
1623268200000|2021-06-09 19:50:00|362.33|359.93|361.59|359.19|362.89|360.49|360.29|357.89|0
1623268500000|2021-06-09 19:55:00|361.22|358.82|363.45|361.05|363.82|361.42|360.85|358.45|0
1623268800000|2021-06-09 20:00:00|362.52|360.12|361.59|359.19|362.52|360.12|361.03|358.63|0
1623269100000|2021-06-09 20:05:00|361.4|359|361.4|359|362.14|359.74|361.22|358.82|0
1623269400000|2021-06-09 20:10:00|361.21|358.81|360.57|358.17|361.21|358.81|360.1|357.7|0
1623269700000|2021-06-09 20:15:00|360.74|357.94|360.63|357.83|360.87|358.07|360.49|357.69|0
1623270000000|2021-06-09 20:20:00|360.57|357.77|360.41|357.61|360.66|357.86|359.98|357.18|0
1623270300000|2021-06-09 20:25:00|360.37|357.57|360.6|357.8|360.62|357.82|360.37|357.57|0
1623270600000|2021-06-09 20:30:00|360.58|357.78|360.76|357.96|360.95|358.15|360.39|357.59|0
1623270900000|2021-06-09 20:35:00|360.58|357.78|360.76|357.96|360.76|357.96|360.21|357.41|0
1623271200000|2021-06-09 20:40:00|360.58|357.78|360.58|357.78|360.76|357.96|360.39|357.59|0
1623271500000|2021-06-09 20:45:00|360.39|357.59|360.76|357.96|360.95|358.15|360.39|357.59|0
1623271800000|2021-06-09 20:50:00|360.95|358.15|360.76|357.96|360.95|358.15|360.57|357.77|0
1623272100000|2021-06-09 20:55:00|360.57|357.77|360.57|357.77|360.94|358.14|360.2|357.4|0
1623272400000|2021-06-09 21:00:00|360.55|357.75|360.68|357.88|360.68|357.88|360.36|357.56|0
1623272700000|2021-06-09 21:05:00|360.6|357.8|360.6|357.8|360.65|357.85|360.52|357.72|0
1623273000000|2021-06-09 21:10:00|360.71|357.91|360.41|357.61|360.73|357.93|360.41|357.61|0
1623273300000|2021-06-09 21:15:00|360.35|357.55|360.81|358.01|360.95|358.15|360.35|357.55|0
1623273600000|2021-06-09 21:20:00|360.95|358.15|360.87|358.07|360.95|358.15|360.57|357.77|0
1623273900000|2021-06-09 21:25:00|360.89|358.09|360.73|357.93|361.05|358.25|360.71|357.91|0
1623274200000|2021-06-09 21:30:00|360.68|357.88|360.97|358.17|361.05|358.25|360.68|357.88|0
1623274500000|2021-06-09 21:35:00|360.95|358.15|360.92|358.12|361.05|358.25|360.81|358.01|0
1623274800000|2021-06-09 21:40:00|360.89|358.09|360.78|357.98|360.92|358.12|360.67|357.87|0
1623275100000|2021-06-09 21:45:00|360.62|357.82|360.64|357.84|360.72|357.92|360.51|357.71|0
1623275400000|2021-06-09 21:50:00|360.59|357.79|360.59|357.79|360.64|357.84|360.59|357.79|0
1623275700000|2021-06-09 21:55:00|360.57|357.77|360.7|357.9|360.7|357.9|360.51|357.71|0
1623276000000|2021-06-09 22:00:00|360.19|357.39|359.53|356.73|360.19|357.39|359.35|356.55|0
1623276300000|2021-06-09 22:05:00|359.72|356.92|360.27|357.47|360.64|357.84|359.53|356.73|0
1623276600000|2021-06-09 22:10:00|360.09|357.29|359.9|357.1|360.09|357.29|359.72|356.92|0
1623276900000|2021-06-09 22:15:00|359.72|356.92|359.53|356.73|359.9|357.1|359.53|356.73|0
1623277200000|2021-06-09 22:20:00|359.72|356.92|359.53|356.73|359.72|356.92|359.35|356.55|0
1623277500000|2021-06-09 22:25:00|359.35|356.55|360.08|357.28|360.08|357.28|359.34|356.54|0
1623277800000|2021-06-09 22:30:00|360.27|357.47|359.9|357.1|360.45|357.65|359.71|356.91|0
1623278100000|2021-06-09 22:35:00|359.71|356.91|359.9|357.1|359.9|357.1|359.71|356.91|0
1623278400000|2021-06-09 22:40:00|359.71|356.91|359.71|356.91|359.71|356.91|359.53|356.73|0
1623278700000|2021-06-09 22:45:00|359.89|357.09|359.89|357.09|360.08|357.28|359.52|356.72|0
1623279000000|2021-06-09 22:50:00|359.99|357.19|360.26|357.46|360.45|357.65|359.89|357.09|0
1623279300000|2021-06-09 22:55:00|360.08|357.28|359.89|357.09|360.08|357.28|359.89|357.09|0
1623279600000|2021-06-09 23:00:00|360.08|357.28|360.45|357.65|360.45|357.65|360.08|357.28|0
1623279900000|2021-06-09 23:05:00|360.63|357.83|360.07|357.27|361.19|358.39|360.07|357.27|0
1623280200000|2021-06-09 23:10:00|360.26|357.46|360.26|357.46|360.44|357.64|359.89|357.09|0
1623280500000|2021-06-09 23:15:00|360.17|357.37|360.07|357.27|360.44|357.64|360.07|357.27|0
1623280800000|2021-06-09 23:20:00|360.26|357.46|359.89|357.09|360.26|357.46|359.7|356.9|0
1623281100000|2021-06-09 23:25:00|359.7|356.9|359.51|356.71|360.07|357.27|359.51|356.71|0
1623281400000|2021-06-09 23:30:00|359.33|356.53|358.96|356.16|359.51|356.71|358.96|356.16|0
1623281700000|2021-06-09 23:35:00|359.14|356.34|359.88|357.08|359.98|357.18|359.14|356.34|0
1623282000000|2021-06-09 23:40:00|359.98|357.18|359.88|357.08|360.25|357.45|359.7|356.9|0
1623282300000|2021-06-09 23:45:00|360.81|358.01|360.62|357.82|360.99|358.19|360.62|357.82|0
1623282600000|2021-06-09 23:50:00|360.72|357.92|360.99|358.19|361.17|358.37|360.62|357.82|0
1623282900000|2021-06-09 23:55:00|361.17|358.37|360.8|358|361.54|358.74|360.8|358|0
1623283200000|2021-06-10 00:00:00|360.99|358.19|360.25|357.45|360.99|358.19|360.06|357.26|0
1623283500000|2021-06-10 00:05:00|360.06|357.26|360.43|357.63|360.62|357.82|359.88|357.08|0
1623283800000|2021-06-10 00:10:00|360.61|357.81|361.35|358.55|361.54|358.74|360.43|357.63|0
1623284100000|2021-06-10 00:15:00|361.17|358.37|360.8|358|361.35|358.55|360.61|357.81|0
1623284400000|2021-06-10 00:20:00|360.61|357.81|359.5|356.7|360.98|358.18|359.13|356.33|0
1623284700000|2021-06-10 00:25:00|359.32|356.52|359.5|356.7|359.87|357.07|358.95|356.15|0
1623285000000|2021-06-10 00:30:00|359.68|356.88|359.68|356.88|359.68|356.88|359.31|356.51|0
1623285300000|2021-06-10 00:35:00|359.5|356.7|359.68|356.88|359.87|357.07|359.5|356.7|0
1623285600000|2021-06-10 00:40:00|359.87|357.07|359.68|356.88|359.87|357.07|359.68|356.88|0
1623285900000|2021-06-10 00:45:00|359.87|357.07|359.68|356.88|359.87|357.07|359.49|356.69|0
1623286200000|2021-06-10 00:50:00|359.49|356.69|359.31|356.51|359.49|356.69|359.31|356.51|0
1623286500000|2021-06-10 00:55:00|359.49|356.69|359.68|356.88|359.68|356.88|359.12|356.32|0
1623286800000|2021-06-10 01:00:00|359.86|357.06|359.68|356.88|360.05|357.25|359.49|356.69|0
1623287100000|2021-06-10 01:05:00|359.49|356.69|358.75|355.95|359.49|356.69|358.01|355.21|0
1623287400000|2021-06-10 01:10:00|358.94|356.14|358.75|355.95|359.12|356.32|358.56|355.76|0
1623287700000|2021-06-10 01:15:00|358.93|356.13|359.3|356.5|359.67|356.87|358.75|355.95|0
1623288000000|2021-06-10 01:20:00|359.12|356.32|359.3|356.5|359.49|356.69|358.93|356.13|0
1623288300000|2021-06-10 01:25:00|359.49|356.69|359.3|356.5|359.49|356.69|359.12|356.32|0
1623288600000|2021-06-10 01:30:00|359.48|356.68|358.56|355.76|359.67|356.87|358.37|355.57|0
1623288900000|2021-06-10 01:35:00|358.37|355.57|358.56|355.76|358.74|355.94|358|355.2|0
1623289200000|2021-06-10 01:40:00|358.37|355.57|358.19|355.39|358.74|355.94|358.19|355.39|0
1623289500000|2021-06-10 01:45:00|358.37|355.57|358.37|355.57|358.56|355.76|358|355.2|0
1623289800000|2021-06-10 01:50:00|358.47|355.67|359.29|356.49|359.29|356.49|358.47|355.67|0
1623290100000|2021-06-10 01:55:00|359.11|356.31|359.11|356.31|359.29|356.49|358.92|356.12|0
1623290400000|2021-06-10 02:00:00|358.92|356.12|359.11|356.31|359.66|356.86|358.74|355.94|0
1623290700000|2021-06-10 02:05:00|358.92|356.12|359.29|356.49|359.48|356.68|358.74|355.94|0
1623291000000|2021-06-10 02:10:00|359.11|356.31|359.29|356.49|359.47|356.67|358.92|356.12|0
1623291300000|2021-06-10 02:15:00|359.1|356.3|359.29|356.49|359.47|356.67|359.02|356.22|0
1623291600000|2021-06-10 02:20:00|359.1|356.3|359.29|356.49|359.47|356.67|359.1|356.3|0
1623291900000|2021-06-10 02:25:00|359.1|356.3|358.92|356.12|359.1|356.3|358.83|356.03|0
1623292200000|2021-06-10 02:30:00|358.73|355.93|358.91|356.11|358.91|356.11|358.36|355.56|0
1623292500000|2021-06-10 02:35:00|358.73|355.93|358.91|356.11|359.1|356.3|358.73|355.93|0
1623292800000|2021-06-10 02:40:00|359.1|356.3|359.28|356.48|359.28|356.48|358.73|355.93|0
1623293100000|2021-06-10 02:45:00|359.19|356.39|359.47|356.67|359.47|356.67|359.1|356.3|0
1623293400000|2021-06-10 02:50:00|359.28|356.48|359.28|356.48|359.47|356.67|359.28|356.48|0
1623293700000|2021-06-10 02:55:00|359.09|356.29|359.46|356.66|359.46|356.66|359.09|356.29|0
1623294000000|2021-06-10 03:00:00|359.28|356.48|359.09|356.29|359.46|356.66|359|356.2|0
1623294300000|2021-06-10 03:05:00|359.28|356.48|359.09|356.29|359.28|356.48|358.91|356.11|0
1623294600000|2021-06-10 03:10:00|358.91|356.11|358.9|356.1|359.19|356.39|358.9|356.1|0
1623294900000|2021-06-10 03:15:00|359.09|356.29|359|356.2|359.09|356.29|358.9|356.1|0
1623295200000|2021-06-10 03:20:00|359.09|356.29|359.46|356.66|359.64|356.84|358.9|356.1|0
1623295500000|2021-06-10 03:25:00|359.64|356.84|359.46|356.66|359.64|356.84|359.27|356.47|0
1623295800000|2021-06-10 03:30:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1623296100000|2021-06-10 03:35:00|359.08|356.28|358.9|356.1|359.08|356.28|358.9|356.1|0
1623296400000|2021-06-10 03:40:00|358.71|355.91|358.9|356.1|359.08|356.28|358.71|355.91|0
1623296700000|2021-06-10 03:45:00|358.71|355.91|358.9|356.1|358.9|356.1|358.71|355.91|0
1623297000000|2021-06-10 03:50:00|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1623297300000|2021-06-10 03:55:00|358.52|355.72|358.52|355.72|358.52|355.72|358.34|355.54|0
1623297600000|2021-06-10 04:00:00|358.34|355.54|358.34|355.54|358.34|355.54|358.15|355.35|0
1623297900000|2021-06-10 04:05:00|358.52|355.72|358.34|355.54|358.52|355.72|358.34|355.54|0
1623298200000|2021-06-10 04:10:00|358.15|355.35|358.34|355.54|358.52|355.72|358.15|355.35|0
1623298500000|2021-06-10 04:15:00|358.52|355.72|358.52|355.72|358.7|355.9|358.52|355.72|0
1623298800000|2021-06-10 04:20:00|358.62|355.82|358.7|355.9|358.89|356.09|358.62|355.82|0
1623299100000|2021-06-10 04:25:00|358.89|356.09|358.89|356.09|358.89|356.09|358.89|356.09|0
1623299400000|2021-06-10 04:30:00|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1623299700000|2021-06-10 04:35:00|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1623300000000|2021-06-10 04:40:00|359.07|356.27|359.07|356.27|359.25|356.45|359.07|356.27|0
1623300300000|2021-06-10 04:45:00|358.88|356.08|358.7|355.9|358.88|356.08|358.7|355.9|0
1623300600000|2021-06-10 04:50:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1623300900000|2021-06-10 04:55:00|359.06|356.26|359.25|356.45|359.43|356.63|359.06|356.26|0
1623301200000|2021-06-10 05:00:00|359.43|356.63|359.43|356.63|359.62|356.82|359.25|356.45|0
1623301500000|2021-06-10 05:05:00|359.25|356.45|359.43|356.63|359.99|357.19|359.25|356.45|0
1623301800000|2021-06-10 05:10:00|359.25|356.45|359.43|356.63|359.62|356.82|359.25|356.45|0
1623302100000|2021-06-10 05:15:00|359.61|356.81|360.17|357.37|360.17|357.37|359.61|356.81|0
1623302400000|2021-06-10 05:20:00|360.08|357.28|359.98|357.18|360.08|357.28|359.8|357|0
1623302700000|2021-06-10 05:25:00|360.17|357.37|359.98|357.18|360.35|357.55|359.98|357.18|0
1623303000000|2021-06-10 05:30:00|360.17|357.37|360.17|357.37|360.35|357.55|359.98|357.18|0
1623303300000|2021-06-10 05:35:00|359.98|357.18|360.35|357.55|360.35|357.55|359.98|357.18|0
1623303600000|2021-06-10 05:40:00|360.53|357.73|360.53|357.73|361.46|358.66|360.53|357.73|0
1623303900000|2021-06-10 05:45:00|360.44|357.64|360.16|357.36|360.53|357.73|359.98|357.18|0
1623304200000|2021-06-10 05:50:00|360.35|357.55|360.53|357.73|360.72|357.92|360.35|357.55|0
1623304500000|2021-06-10 05:55:00|360.72|357.92|360.34|357.54|360.72|357.92|360.16|357.36|0
1623304800000|2021-06-10 06:00:00|360.71|357.91|360.71|357.91|361.08|358.28|360.16|357.36|0
1623305100000|2021-06-10 06:05:00|360.9|358.1|361.45|358.65|361.45|358.65|360.53|357.73|0
1623305400000|2021-06-10 06:10:00|361.36|358.56|361.08|358.28|362.2|359.4|360.9|358.1|0
1623305700000|2021-06-10 06:15:00|361.18|358.38|360.62|357.82|361.27|358.47|360.52|357.72|0
1623306000000|2021-06-10 06:20:00|360.71|357.91|360.71|357.91|360.89|358.09|360.34|357.54|0
1623306300000|2021-06-10 06:25:00|360.52|357.72|360.52|357.72|360.52|357.72|360.34|357.54|0
1623306600000|2021-06-10 06:30:00|360.71|357.91|360.89|358.09|360.89|358.09|360.15|357.35|0
1623306900000|2021-06-10 06:35:00|361.08|358.28|362.19|359.39|362.75|359.95|361.08|358.28|0
1623307200000|2021-06-10 06:40:00|362.37|359.57|362|359.2|362.56|359.76|362|359.2|0
1623307500000|2021-06-10 06:45:00|361.91|359.11|362.19|359.39|362.56|359.76|361.45|358.65|0
1623307800000|2021-06-10 06:50:00|362|359.2|362|359.2|362.56|359.76|361.81|359.01|0
1623308100000|2021-06-10 06:55:00|362.19|359.39|361.63|358.83|362.19|359.39|361.63|358.83|0
1623308400000|2021-06-10 07:00:00|361.81|359.01|362.37|359.57|363.02|360.22|361.26|358.46|0
1623308700000|2021-06-10 07:05:00|362.17|359.77|362.91|360.51|363.1|360.7|361.8|359.4|0
1623309000000|2021-06-10 07:10:00|363.1|360.7|366.45|364.05|367.95|365.55|362.91|360.51|0
1623309300000|2021-06-10 07:15:00|366.55|364.15|364.77|362.37|366.64|364.24|364.49|362.09|0
1623309600000|2021-06-10 07:20:00|364.4|362|363.84|361.44|364.77|362.37|362.91|360.51|0
1623309900000|2021-06-10 07:25:00|363.65|361.25|364.21|361.81|364.21|361.81|363.09|360.69|0
1623310200000|2021-06-10 07:30:00|364.4|362|364.77|362.37|364.95|362.55|363.19|360.79|0
1623310500000|2021-06-10 07:35:00|365.14|362.74|363.83|361.43|365.14|362.74|363.65|361.25|0
1623310800000|2021-06-10 07:40:00|363.74|361.34|362.9|360.5|363.74|361.34|362.35|359.95|0
1623311100000|2021-06-10 07:45:00|363.09|360.69|361.6|359.2|363.46|361.06|361.6|359.2|0
1623311400000|2021-06-10 07:50:00|361.23|358.83|361.6|359.2|361.97|359.57|360.86|358.46|0
1623311700000|2021-06-10 07:55:00|361.51|359.11|360.67|358.27|361.78|359.38|360.67|358.27|0
1623312000000|2021-06-10 08:00:00|360.86|358.46|363.08|360.68|363.83|361.43|360.67|358.27|0
1623312300000|2021-06-10 08:05:00|363.18|360.78|364.2|361.8|364.3|361.9|363.08|360.68|0
1623312600000|2021-06-10 08:10:00|364.01|361.61|363.64|361.24|364.76|362.36|363.64|361.24|0
1623312900000|2021-06-10 08:15:00|363.74|361.34|364.76|362.36|364.76|362.36|363.45|361.05|0
1623313200000|2021-06-10 08:20:00|364.85|362.45|364.57|362.17|365.32|362.92|364.38|361.98|0
1623313500000|2021-06-10 08:25:00|364.75|362.35|366.06|363.66|366.06|363.66|364.38|361.98|0
1623313800000|2021-06-10 08:30:00|366.25|363.85|364.01|361.61|366.25|363.85|363.82|361.42|0
1623314100000|2021-06-10 08:35:00|363.82|361.42|363.26|360.86|363.82|361.42|362.52|360.12|0
1623314400000|2021-06-10 08:40:00|363.45|361.05|363.26|360.86|363.45|361.05|362.52|360.12|0
1623314700000|2021-06-10 08:45:00|363.45|361.05|364|361.6|364|361.6|363.26|360.86|0
1623315000000|2021-06-10 08:50:00|364.19|361.79|362.33|359.93|364.38|361.98|362.14|359.74|0
1623315300000|2021-06-10 08:55:00|362.14|359.74|361.96|359.56|362.33|359.93|361.96|359.56|0
1623315600000|2021-06-10 09:00:00|361.77|359.37|361.58|359.18|362.14|359.74|361.21|358.81|0
1623315900000|2021-06-10 09:05:00|361.77|359.37|361.77|359.37|361.77|359.37|361.21|358.81|0
1623316200000|2021-06-10 09:10:00|361.58|359.18|361.95|359.55|361.95|359.55|361.39|358.99|0
1623316500000|2021-06-10 09:15:00|361.86|359.46|360.84|358.44|361.95|359.55|360.65|358.25|0
1623316800000|2021-06-10 09:20:00|360.65|358.25|362.32|359.92|362.32|359.92|360.65|358.25|0
1623317100000|2021-06-10 09:25:00|362.13|359.73|361.76|359.36|362.32|359.92|361.58|359.18|0
1623317400000|2021-06-10 09:30:00|361.95|359.55|361.2|358.8|362.69|360.29|361.02|358.62|0
1623317700000|2021-06-10 09:35:00|361.02|358.62|361.2|358.8|361.95|359.55|361.02|358.62|0
1623318000000|2021-06-10 09:40:00|361.02|358.62|361.39|358.99|361.39|358.99|360.83|358.43|0
1623318300000|2021-06-10 09:45:00|361.57|359.17|362.87|360.47|363.06|360.66|361.39|358.99|0
1623318600000|2021-06-10 09:50:00|363.06|360.66|362.13|359.73|363.06|360.66|362.04|359.64|0
1623318900000|2021-06-10 09:55:00|361.94|359.54|361.01|358.61|362.13|359.73|360.83|358.43|0
1623319200000|2021-06-10 10:00:00|360.83|358.43|360.45|358.05|361.01|358.61|360.09|357.69|0
1623319500000|2021-06-10 10:05:00|360.64|358.24|359.53|357.13|360.64|358.24|359.53|357.13|0
1623319800000|2021-06-10 10:10:00|359.71|357.31|359.9|357.5|359.9|357.5|359.16|356.76|0
1623320100000|2021-06-10 10:15:00|359.99|357.59|360.08|357.68|360.45|358.05|359.71|357.31|0
1623320400000|2021-06-10 10:20:00|359.9|357.5|359.89|357.49|360.45|358.05|359.44|357.04|0
1623320700000|2021-06-10 10:25:00|360.08|357.68|360.45|358.05|360.45|358.05|359.89|357.49|0
1623321000000|2021-06-10 10:30:00|360.63|358.23|360.63|358.23|361.19|358.79|360.63|358.23|0
1623321300000|2021-06-10 10:35:00|360.82|358.42|360.82|358.42|361.1|358.7|360.45|358.05|0
1623321600000|2021-06-10 10:40:00|361|358.6|360.82|358.42|361|358.6|360.26|357.86|0
1623321900000|2021-06-10 10:45:00|360.63|358.23|361.56|359.16|361.74|359.34|360.44|358.04|0
1623322200000|2021-06-10 10:50:00|361.37|358.97|361.18|358.78|361.56|359.16|361.18|358.78|0
1623322500000|2021-06-10 10:55:00|361|358.6|361.55|359.15|361.55|359.15|360.44|358.04|0
1623322800000|2021-06-10 11:00:00|361.74|359.34|361.65|359.25|361.93|359.53|360.81|358.41|0
1623323100000|2021-06-10 11:05:00|361.55|359.15|361.55|359.15|362.48|360.08|361.37|358.97|0
1623323400000|2021-06-10 11:10:00|361.37|358.97|360.62|358.22|361.55|359.15|360.62|358.22|0
1623323700000|2021-06-10 11:15:00|360.25|357.85|360.99|358.59|361.18|358.78|359.7|357.3|0
1623324000000|2021-06-10 11:20:00|360.81|358.41|361.55|359.15|361.92|359.52|360.62|358.22|0
1623324300000|2021-06-10 11:25:00|361.73|359.33|362.66|360.26|363.22|360.82|361.36|358.96|0
1623324600000|2021-06-10 11:30:00|362.48|360.08|366.39|363.99|367.14|364.74|362.48|360.08|0
1623324900000|2021-06-10 11:35:00|366.95|364.55|365.27|362.87|366.95|364.55|364.89|362.49|0
1623325200000|2021-06-10 11:40:00|365.08|362.68|364.71|362.31|365.27|362.87|364.52|362.12|0
1623325500000|2021-06-10 11:45:00|364.8|362.4|362.66|360.26|364.8|362.4|359.87|357.47|0
1623325800000|2021-06-10 11:50:00|362.47|360.07|361.17|358.77|363.03|360.63|361.17|358.77|0
1623326100000|2021-06-10 11:55:00|361.36|358.96|362.65|360.25|362.84|360.44|361.17|358.77|0
1623326400000|2021-06-10 12:00:00|363.03|360.63|363.4|361|364.05|361.65|362.47|360.07|0
1623326700000|2021-06-10 12:05:00|363.21|360.81|362.38|359.98|363.4|361|362.1|359.7|0
1623327000000|2021-06-10 12:10:00|362.28|359.88|361.75|359.35|362.65|360.25|361.15|358.75|0
1623327300000|2021-06-10 12:15:00|361.57|359.17|362.31|359.91|362.68|360.28|361.2|358.8|0
1623327600000|2021-06-10 12:20:00|362.12|359.72|361.01|358.61|362.12|359.72|360.64|358.24|0
1623327900000|2021-06-10 12:25:00|361.1|358.7|362.77|360.37|362.86|360.46|361.01|358.61|0
1623328200000|2021-06-10 12:30:00|362.4|360|362.87|360.47|371.46|369.06|361.94|359.54|0
1623328500000|2021-06-10 12:35:00|363.05|360.65|359.52|357.12|364.54|362.14|359.52|357.12|0
1623328800000|2021-06-10 12:40:00|358.41|356.01|359.71|357.31|359.89|357.49|356.01|353.61|0
1623329100000|2021-06-10 12:45:00|359.52|357.12|357.48|355.08|360.82|358.42|357.48|355.08|0
1623329400000|2021-06-10 12:50:00|357.3|354.9|358.69|356.29|359.33|356.93|356.93|354.53|0
1623329700000|2021-06-10 12:55:00|358.59|356.19|353.61|351.21|358.96|356.56|352.88|350.48|0
1623330000000|2021-06-10 13:00:00|353.79|351.39|353.43|351.03|353.79|351.39|351.41|349.01|0
1623330300000|2021-06-10 13:05:00|353.06|350.66|353.79|351.39|353.98|351.58|352.51|350.11|0
1623330600000|2021-06-10 13:10:00|353.61|351.21|353.06|350.66|354.16|351.76|352.51|350.11|0
1623330900000|2021-06-10 13:15:00|352.87|350.47|352.32|349.92|353.61|351.21|351.95|349.55|0
1623331200000|2021-06-10 13:20:00|352.14|349.74|352.32|349.92|352.87|350.47|351.95|349.55|0
1623331500000|2021-06-10 13:25:00|352.14|349.74|352.13|349.73|352.5|350.1|351.4|349|0
1623331800000|2021-06-10 13:30:00|351.95|349.55|346.65|344.25|352.32|349.92|346.11|343.71|0
1623332100000|2021-06-10 13:35:00|346.29|343.89|343.59|341.19|346.49|344.09|341.35|338.95|0
1623332400000|2021-06-10 13:40:00|342.69|340.29|344.67|342.27|345.39|342.99|341.97|339.57|0
1623332700000|2021-06-10 13:45:00|344.31|341.91|343.23|340.83|344.31|341.91|342.69|340.29|0
1623333000000|2021-06-10 13:50:00|343.05|340.65|341.96|339.56|343.77|341.37|341.78|339.38|0
1623333300000|2021-06-10 13:55:00|342.14|339.74|343.76|341.36|344.31|341.91|341.78|339.38|0
1623333600000|2021-06-10 14:00:00|343.58|341.18|342.14|339.74|343.58|341.18|341.06|338.66|0
1623333900000|2021-06-10 14:05:00|342.5|340.1|345.03|342.63|345.21|342.81|341.96|339.56|0
1623334200000|2021-06-10 14:10:00|344.85|342.45|346.84|344.44|347.47|345.07|344.85|342.45|0
1623334500000|2021-06-10 14:15:00|347.02|344.62|345.93|343.53|347.02|344.62|345.21|342.81|0
1623334800000|2021-06-10 14:20:00|345.75|343.35|346.83|344.43|348.29|345.89|345.75|343.35|0
1623335100000|2021-06-10 14:25:00|347.01|344.61|347.38|344.98|347.92|345.52|346.11|343.71|0
1623335400000|2021-06-10 14:30:00|347.19|344.79|346.35|343.95|348.1|345.7|346.27|343.87|0
1623335700000|2021-06-10 14:35:00|347.18|344.78|351.01|348.61|351.01|348.61|346.64|344.24|0
1623336000000|2021-06-10 14:40:00|351.19|348.79|352.1|349.7|352.47|350.07|350.64|348.24|0
1623336300000|2021-06-10 14:45:00|352.29|349.89|357.25|354.85|357.35|354.95|352.29|349.89|0
1623336600000|2021-06-10 14:50:00|356.88|354.48|361.32|358.92|361.32|358.92|356.33|353.93|0
1623336900000|2021-06-10 14:55:00|362.62|360.22|356.14|353.74|362.62|360.22|356.14|353.74|0
1623337200000|2021-06-10 15:00:00|356.33|353.93|354.36|351.96|358.54|356.14|353.62|351.22|0
1623337500000|2021-06-10 15:05:00|354.54|352.14|353.62|351.22|356.58|354.18|353.43|351.03|0
1623337800000|2021-06-10 15:10:00|353.25|350.85|352.79|350.39|354.54|352.14|352.51|350.11|0
1623338100000|2021-06-10 15:15:00|352.88|350.48|351.4|349|353.25|350.85|351.22|348.82|0
1623338400000|2021-06-10 15:20:00|351.59|349.19|350.12|347.72|352.14|349.74|350.12|347.72|0
1623338700000|2021-06-10 15:25:00|349.93|347.53|349.38|346.98|350.3|347.9|349.2|346.8|0
1623339000000|2021-06-10 15:30:00|349.2|346.8|349.01|346.61|349.38|346.98|348.65|346.25|0
1623339300000|2021-06-10 15:35:00|348.83|346.43|348.46|346.06|348.83|346.43|347.73|345.33|0
1623339600000|2021-06-10 15:40:00|348.65|346.25|349.74|347.34|351.58|349.18|347.73|345.33|0
1623339900000|2021-06-10 15:45:00|349.56|347.16|347.73|345.33|349.56|347.16|347.36|344.96|0
1623340200000|2021-06-10 15:50:00|347.55|345.15|348.28|345.88|348.83|346.43|347.09|344.69|0
1623340500000|2021-06-10 15:55:00|348.09|345.69|347.36|344.96|348.28|345.88|347.36|344.96|0
1623340800000|2021-06-10 16:00:00|347.18|344.78|347.18|344.78|347.91|345.51|346.45|344.05|0
1623341100000|2021-06-10 16:05:00|346.99|344.59|348.64|346.24|349.74|347.34|346.44|344.04|0
1623341400000|2021-06-10 16:10:00|348.27|345.87|348.82|346.42|349.92|347.52|347.72|345.32|0
1623341700000|2021-06-10 16:15:00|348.64|346.24|347.72|345.32|348.64|346.24|347.17|344.77|0
1623342000000|2021-06-10 16:20:00|347.54|345.14|348.63|346.23|349|346.6|347.17|344.77|0
1623342300000|2021-06-10 16:25:00|348.45|346.05|349|346.6|349|346.6|347.72|345.32|0
1623342600000|2021-06-10 16:30:00|348.45|346.05|346.99|344.59|348.82|346.42|346.62|344.22|0
1623342900000|2021-06-10 16:35:00|346.8|344.4|344.98|342.58|347.35|344.95|344.61|342.21|0
1623343200000|2021-06-10 16:40:00|345.16|342.76|344.79|342.39|345.52|343.12|344.79|342.39|0
1623343500000|2021-06-10 16:45:00|344.61|342.21|344.43|342.03|345.34|342.94|344.43|342.03|0
1623343800000|2021-06-10 16:50:00|344.61|342.21|344.43|342.03|345.34|342.94|344.24|341.84|0
1623344100000|2021-06-10 16:55:00|344.61|342.21|344.68|342.28|346.24|343.84|344.43|342.03|0
1623344400000|2021-06-10 17:00:00|344.5|342.1|344.68|342.28|345.77|343.37|344.13|341.73|0
1623344700000|2021-06-10 17:05:00|344.49|342.09|343.95|341.55|344.68|342.28|343.59|341.19|0
1623345000000|2021-06-10 17:10:00|343.77|341.37|344.13|341.73|344.41|342.01|343.58|341.18|0
1623345300000|2021-06-10 17:15:00|343.95|341.55|344.13|341.73|344.86|342.46|343.58|341.18|0
1623345600000|2021-06-10 17:20:00|344.31|341.91|344.67|342.27|344.85|342.45|343.95|341.55|0
1623345900000|2021-06-10 17:25:00|344.85|342.45|345.76|343.36|345.94|343.54|344.85|342.45|0
1623346200000|2021-06-10 17:30:00|345.4|343|345.94|343.54|347.22|344.82|345.4|343|0
1623346500000|2021-06-10 17:35:00|345.76|343.36|345.58|343.18|346.85|344.45|345.58|343.18|0
1623346800000|2021-06-10 17:40:00|345.4|343|345.21|342.81|345.58|343.18|344.85|342.45|0
1623347100000|2021-06-10 17:45:00|345.03|342.63|345.03|342.63|345.21|342.81|344.48|342.08|0
1623347400000|2021-06-10 17:50:00|344.85|342.45|344.3|341.9|345.03|342.63|344.12|341.72|0
1623347700000|2021-06-10 17:55:00|344.12|341.72|343.39|340.99|344.21|341.81|343.39|340.99|0
1623348000000|2021-06-10 18:00:00|343.21|340.81|343.75|341.35|344.12|341.72|343.21|340.81|0
1623348300000|2021-06-10 18:05:00|343.57|341.17|343.93|341.53|343.93|341.53|343.39|340.99|0
1623348600000|2021-06-10 18:10:00|344.12|341.72|344.3|341.9|344.84|342.44|343.75|341.35|0
1623348900000|2021-06-10 18:15:00|344.11|341.71|344.48|342.08|344.84|342.44|343.75|341.35|0
1623349200000|2021-06-10 18:20:00|344.57|342.17|345.93|343.53|345.93|343.53|344.21|341.81|0
1623349500000|2021-06-10 18:25:00|346.11|343.71|343.29|340.89|346.29|343.89|342.74|340.34|0
1623349800000|2021-06-10 18:30:00|343.1|340.7|342.73|340.33|343.65|341.25|342.55|340.15|0
1623350100000|2021-06-10 18:35:00|342.92|340.52|343.83|341.43|344.02|341.62|342.55|340.15|0
1623350400000|2021-06-10 18:40:00|343.75|341.35|343.28|340.88|343.83|341.43|342.92|340.52|0
1623350700000|2021-06-10 18:45:00|343.65|341.25|343.28|340.88|345.3|342.9|343.1|340.7|0
1623351000000|2021-06-10 18:50:00|343.46|341.06|342.36|339.96|343.46|341.06|342|339.6|0
1623351300000|2021-06-10 18:55:00|342.55|340.15|342.36|339.96|342.55|340.15|341.99|339.59|0
1623351600000|2021-06-10 19:00:00|342.18|339.78|344.75|342.35|344.75|342.35|342.09|339.69|0
1623351900000|2021-06-10 19:05:00|344.56|342.16|343.46|341.06|345.48|343.08|343.28|340.88|0
1623352200000|2021-06-10 19:10:00|343.28|340.88|343.83|341.43|344.01|341.61|343.09|340.69|0
1623352500000|2021-06-10 19:15:00|343.64|341.24|344.01|341.61|344.19|341.79|343.27|340.87|0
1623352800000|2021-06-10 19:20:00|344.19|341.79|344.19|341.79|344.56|342.16|343.64|341.24|0
1623353100000|2021-06-10 19:25:00|344.01|341.61|344.56|342.16|345.57|343.17|344.01|341.61|0
1623353400000|2021-06-10 19:30:00|344.93|342.53|345.66|343.26|346.03|343.63|343.27|340.87|0
1623353700000|2021-06-10 19:35:00|345.48|343.08|344.92|342.52|346.21|343.81|344.37|341.97|0
1623354000000|2021-06-10 19:40:00|345.11|342.71|345.84|343.44|345.84|343.44|344.56|342.16|0
1623354300000|2021-06-10 19:45:00|345.66|343.26|346.4|344|346.95|344.55|345.66|343.26|0
1623354600000|2021-06-10 19:50:00|344.74|342.34|343.56|341.16|345.11|342.71|341.9|339.5|0
1623354900000|2021-06-10 19:55:00|343.37|340.97|343.74|341.34|344.3|341.9|342.08|339.68|0
1623355200000|2021-06-10 20:00:00|343|340.6|342.45|340.05|343.19|340.79|341.81|339.41|0
1623355500000|2021-06-10 20:05:00|342.27|339.87|342.63|340.23|343|340.6|342.27|339.87|0
1623355800000|2021-06-10 20:10:00|342.82|340.42|344.2|341.8|344.29|341.89|342.73|340.33|0
1623356100000|2021-06-10 20:15:00|344.12|341.4|344.23|341.43|344.5|341.7|343.91|341.11|0
1623356400000|2021-06-10 20:20:00|344.17|341.37|344.23|341.43|344.52|341.72|344.15|341.35|0
1623356700000|2021-06-10 20:25:00|344.2|341.4|344.04|341.24|344.2|341.4|343.71|340.91|0
1623357000000|2021-06-10 20:30:00|344.22|341.42|343.11|340.31|344.22|341.42|342.92|340.12|0
1623357300000|2021-06-10 20:35:00|342.92|340.12|342.74|339.94|343.11|340.31|342.55|339.75|0
1623357600000|2021-06-10 20:40:00|342.55|339.75|342.74|339.94|342.92|340.12|342.55|339.75|0
1623357900000|2021-06-10 20:45:00|342.92|340.12|342.55|339.75|342.92|340.12|342.55|339.75|0
1623358200000|2021-06-10 20:50:00|342.74|339.94|342.73|339.93|342.74|339.94|342.55|339.75|0
1623358500000|2021-06-10 20:55:00|342.92|340.12|342.92|340.12|343.1|340.3|342.55|339.75|0
1623358800000|2021-06-10 21:00:00|342.74|339.94|342.95|340.15|342.95|340.15|342.74|339.94|0
1623359100000|2021-06-10 21:05:00|342.92|340.12|343.11|340.31|343.11|340.31|342.84|340.04|0
1623359400000|2021-06-10 21:10:00|343|340.2|343|340.2|343.22|340.42|342.87|340.07|0
1623359700000|2021-06-10 21:15:00|342.9|340.1|342.63|339.83|342.9|340.1|342.6|339.8|0
1623360000000|2021-06-10 21:20:00|342.6|339.8|342.54|339.74|342.6|339.8|342.54|339.74|0
1623360300000|2021-06-10 21:25:00|342.62|339.82|342.6|339.8|342.62|339.82|342.6|339.8|0
1623360600000|2021-06-10 21:30:00|342.62|339.82|342.6|339.8|342.62|339.82|342.57|339.77|0
1623360900000|2021-06-10 21:35:00|342.57|339.77|342.6|339.8|342.6|339.8|342.54|339.74|0
1623361500000|2021-06-10 21:45:00|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1623361800000|2021-06-10 21:50:00|342.62|339.82|342.51|339.71|342.62|339.82|342.43|339.63|0
1623362100000|2021-06-10 21:55:00|342.43|339.63|342.37|339.57|342.45|339.65|342.37|339.57|0
1623362400000|2021-06-10 22:00:00|342.35|339.55|342.62|339.82|342.99|340.19|342.35|339.55|0
1623362700000|2021-06-10 22:05:00|342.44|339.64|342.25|339.45|342.62|339.82|342.25|339.45|0
1623363000000|2021-06-10 22:10:00|342.62|339.82|342.9|340.1|342.9|340.1|342.62|339.82|0
1623363300000|2021-06-10 22:15:00|342.8|340|343.36|340.56|343.36|340.56|342.8|340|0
1623363600000|2021-06-10 22:20:00|342.99|340.19|342.62|339.82|342.99|340.19|342.62|339.82|0
1623363900000|2021-06-10 22:25:00|342.8|340|342.8|340|343.17|340.37|342.8|340|0
1623364200000|2021-06-10 22:30:00|342.98|340.18|342.98|340.18|343.17|340.37|342.8|340|0
1623364500000|2021-06-10 22:35:00|343.17|340.37|342.8|340|343.17|340.37|342.8|340|0
1623364800000|2021-06-10 22:40:00|342.98|340.18|343.35|340.55|343.45|340.65|342.98|340.18|0
1623365100000|2021-06-10 22:45:00|343.53|340.73|343.08|340.28|343.53|340.73|342.98|340.18|0
1623365400000|2021-06-10 22:50:00|343.16|340.36|342.98|340.18|343.16|340.36|342.98|340.18|0
1623365700000|2021-06-10 22:55:00|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1623366000000|2021-06-10 23:00:00|342.98|340.18|343.16|340.36|343.35|340.55|342.98|340.18|0
1623366300000|2021-06-10 23:05:00|342.98|340.18|342.98|340.18|343.16|340.36|342.98|340.18|0
1623366600000|2021-06-10 23:10:00|343.16|340.36|343.71|340.91|343.71|340.91|342.98|340.18|0
1623366900000|2021-06-10 23:15:00|343.53|340.73|343.16|340.36|343.53|340.73|343.16|340.36|0
1623367200000|2021-06-10 23:20:00|343.34|340.54|343.71|340.91|343.89|341.09|343.34|340.54|0
1623367500000|2021-06-10 23:25:00|343.52|340.72|342.79|339.99|343.52|340.72|342.79|339.99|0
1623367800000|2021-06-10 23:30:00|342.88|340.08|342.6|339.8|342.97|340.17|342.6|339.8|0
1623368100000|2021-06-10 23:35:00|342.7|339.9|342.78|339.98|342.97|340.17|342.6|339.8|0
1623368400000|2021-06-10 23:40:00|342.88|340.08|343.52|340.72|343.7|340.9|342.88|340.08|0
1623368700000|2021-06-10 23:45:00|343.34|340.54|342.97|340.17|343.52|340.72|342.6|339.8|0
1623369000000|2021-06-10 23:50:00|343.15|340.35|343.89|341.09|344.26|341.46|342.97|340.17|0
1623369300000|2021-06-10 23:55:00|344.07|341.27|343.7|340.9|344.26|341.46|343.7|340.9|0
1623369600000|2021-06-11 00:00:00|343.52|340.72|343.88|341.08|344.62|341.82|343.52|340.72|0
1623369900000|2021-06-11 00:05:00|344.07|341.27|342.22|339.42|344.07|341.27|342.04|339.24|0
1623370200000|2021-06-11 00:10:00|342.14|339.34|342.22|339.42|342.59|339.79|342.04|339.24|0
1623370500000|2021-06-11 00:15:00|342.13|339.33|341.85|339.05|342.13|339.33|341.85|339.05|0
1623370800000|2021-06-11 00:20:00|341.67|338.87|342.96|340.16|342.96|340.16|341.67|338.87|0
1623371100000|2021-06-11 00:25:00|343.14|340.34|345.17|342.37|345.36|342.56|343.14|340.34|0
1623371400000|2021-06-11 00:30:00|345.36|342.56|344.8|342|345.54|342.74|344.25|341.45|0
1623371700000|2021-06-11 00:35:00|344.99|342.19|344.25|341.45|345.91|343.11|344.25|341.45|0
1623372000000|2021-06-11 00:40:00|344.24|341.44|343.69|340.89|344.34|341.54|343.69|340.89|0
1623372300000|2021-06-11 00:45:00|343.87|341.07|343.5|340.7|343.87|341.07|343.5|340.7|0
1623372600000|2021-06-11 00:50:00|343.6|340.8|343.5|340.7|343.78|340.98|343.5|340.7|0
1623372900000|2021-06-11 00:55:00|343.32|340.52|342.03|339.23|343.32|340.52|342.03|339.23|0
1623373200000|2021-06-11 01:00:00|341.84|339.04|342.21|339.41|342.76|339.96|341.48|338.68|0
1623373500000|2021-06-11 01:05:00|342.4|339.6|341.84|339.04|342.4|339.6|341.66|338.86|0
1623373800000|2021-06-11 01:10:00|341.66|338.86|341.84|339.04|342.03|339.23|341.66|338.86|0
1623374100000|2021-06-11 01:15:00|341.94|339.14|341.29|338.49|342.02|339.22|341.29|338.49|0
1623374400000|2021-06-11 01:20:00|341.47|338.67|342.02|339.22|342.21|339.41|341.47|338.67|0
1623374700000|2021-06-11 01:25:00|342.21|339.41|341.47|338.67|342.21|339.41|341.29|338.49|0
1623375000000|2021-06-11 01:30:00|341.29|338.49|341.65|338.85|342.39|339.59|341.29|338.49|0
1623375300000|2021-06-11 01:35:00|341.47|338.67|341.28|338.48|341.65|338.85|341.1|338.3|0
1623375600000|2021-06-11 01:40:00|341.1|338.3|341.1|338.3|341.28|338.48|340.91|338.11|0
1623375900000|2021-06-11 01:45:00|341.28|338.48|341.1|338.3|341.28|338.48|340.91|338.11|0
1623376200000|2021-06-11 01:50:00|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1623376500000|2021-06-11 01:55:00|341.1|338.3|341.28|338.48|341.46|338.66|340.91|338.11|0
1623376800000|2021-06-11 02:00:00|341.46|338.66|342.57|339.77|342.57|339.77|341.46|338.66|0
1623377100000|2021-06-11 02:05:00|342.75|339.95|343.67|340.87|343.67|340.87|342.75|339.95|0
1623377400000|2021-06-11 02:10:00|343.49|340.69|343.21|340.41|343.49|340.69|342.75|339.95|0
1623377700000|2021-06-11 02:15:00|343.3|340.5|342.56|339.76|343.3|340.5|342.56|339.76|0
1623378000000|2021-06-11 02:20:00|342.66|339.86|342.56|339.76|342.75|339.95|342.56|339.76|0
1623378300000|2021-06-11 02:25:00|342.38|339.58|342.74|339.94|342.74|339.94|342.38|339.58|0
1623378600000|2021-06-11 02:30:00|342.65|339.85|342.56|339.76|342.74|339.94|342.56|339.76|0
1623379500000|2021-06-11 02:45:00|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1623379800000|2021-06-11 02:50:00|342.19|339.39|342.46|339.66|342.55|339.75|342.19|339.39|0
1623380100000|2021-06-11 02:55:00|342.37|339.57|342.37|339.57|342.55|339.75|342.37|339.57|0
1623380400000|2021-06-11 03:00:00|342.18|339.38|342.18|339.38|342.37|339.57|342.18|339.38|0
1623380700000|2021-06-11 03:05:00|342.37|339.57|342.55|339.75|342.55|339.75|342.18|339.38|0
1623381000000|2021-06-11 03:10:00|342.73|339.93|342.46|339.66|342.73|339.93|342.36|339.56|0
1623381300000|2021-06-11 03:15:00|342.36|339.56|342.36|339.56|342.73|339.93|342.36|339.56|0
1623381600000|2021-06-11 03:20:00|342.18|339.38|341.99|339.19|342.36|339.56|341.99|339.19|0
1623381900000|2021-06-11 03:25:00|342.18|339.38|341.99|339.19|342.18|339.38|341.99|339.19|0
1623382200000|2021-06-11 03:30:00|342.18|339.38|341.81|339.01|342.18|339.38|341.81|339.01|0
1623382500000|2021-06-11 03:35:00|341.9|339.1|341.81|339.01|341.9|339.1|341.81|339.01|0
1623382800000|2021-06-11 03:40:00|341.62|338.82|341.44|338.64|341.81|339.01|341.35|338.55|0
1623383400000|2021-06-11 03:50:00|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1623383700000|2021-06-11 03:55:00|341.62|338.82|341.43|338.63|341.62|338.82|341.43|338.63|0
1623384600000|2021-06-11 04:10:00|341.61|338.81|341.61|338.81|341.61|338.81|341.43|338.63|0
1623384900000|2021-06-11 04:15:00|341.43|338.63|341.24|338.44|341.61|338.81|341.24|338.44|0
1623385200000|2021-06-11 04:20:00|341.43|338.63|341.43|338.63|341.43|338.63|341.24|338.44|0
1623385500000|2021-06-11 04:25:00|341.24|338.44|341.24|338.44|341.43|338.63|341.24|338.44|0
1623385800000|2021-06-11 04:30:00|341.15|338.35|341.24|338.44|341.24|338.44|341.15|338.35|0
1623386100000|2021-06-11 04:35:00|341.15|338.35|341.06|338.26|341.24|338.44|341.06|338.26|0
1623386400000|2021-06-11 04:40:00|340.87|338.07|340.87|338.07|341.06|338.26|340.87|338.07|0
1623386700000|2021-06-11 04:45:00|340.97|338.17|341.05|338.25|341.05|338.25|340.87|338.07|0
1623387000000|2021-06-11 04:50:00|341.24|338.44|341.6|338.8|341.6|338.8|341.24|338.44|0
1623387300000|2021-06-11 04:55:00|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1623387600000|2021-06-11 05:00:00|341.79|338.99|341.42|338.62|341.97|339.17|341.42|338.62|0
1623387900000|2021-06-11 05:05:00|341.33|338.53|341.78|338.98|341.79|338.99|341.23|338.43|0
1623388200000|2021-06-11 05:10:00|341.7|338.9|341.97|339.17|341.97|339.17|341.6|338.8|0
1623388500000|2021-06-11 05:15:00|342.15|339.35|341.88|339.08|342.15|339.35|341.78|338.98|0
1623388800000|2021-06-11 05:20:00|341.78|338.98|341.6|338.8|341.78|338.98|341.41|338.61|0
1623389100000|2021-06-11 05:25:00|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1623389400000|2021-06-11 05:30:00|342.28|339.48|342.77|339.97|342.77|339.97|342.28|339.48|0
1623389700000|2021-06-11 05:35:00|342.59|339.79|342.41|339.61|342.77|339.97|342.22|339.42|0
1623390000000|2021-06-11 05:40:00|342.22|339.42|342.22|339.42|342.41|339.61|342.22|339.42|0
1623390300000|2021-06-11 05:45:00|342.4|339.6|342.22|339.42|342.4|339.6|342.22|339.42|0
1623390600000|2021-06-11 05:50:00|342.4|339.6|342.22|339.42|342.4|339.6|342.22|339.42|0
1623390900000|2021-06-11 05:55:00|342.4|339.6|342.22|339.42|342.4|339.6|342.22|339.42|0
1623391200000|2021-06-11 06:00:00|342.4|339.6|343.13|340.33|343.32|340.52|342.4|339.6|0
1623391500000|2021-06-11 06:05:00|343.32|340.52|342.95|340.15|343.32|340.52|342.77|339.97|0
1623391800000|2021-06-11 06:10:00|342.77|339.97|343.5|340.7|343.68|340.88|342.58|339.78|0
1623392100000|2021-06-11 06:15:00|343.59|340.79|344.23|341.43|344.23|341.43|343.32|340.52|0
1623392400000|2021-06-11 06:20:00|344.05|341.25|345.34|342.54|345.34|342.54|343.87|341.07|0
1623392700000|2021-06-11 06:25:00|345.25|342.45|344.97|342.17|345.25|342.45|344.78|341.98|0
1623393000000|2021-06-11 06:30:00|345.15|342.35|344.6|341.8|345.15|342.35|344.41|341.61|0
1623393300000|2021-06-11 06:35:00|344.41|341.61|344.6|341.8|344.78|341.98|344.41|341.61|0
1623393600000|2021-06-11 06:40:00|344.41|341.61|344.6|341.8|344.96|342.16|344.41|341.61|0
1623393900000|2021-06-11 06:45:00|344.51|341.71|344.59|341.79|344.78|341.98|344.51|341.71|0
1623394200000|2021-06-11 06:50:00|344.51|341.71|344.41|341.61|344.59|341.79|344.41|341.61|0
1623394500000|2021-06-11 06:55:00|344.23|341.43|343.3|340.5|344.23|341.43|343.3|340.5|0
1623394800000|2021-06-11 07:00:00|343.4|340.6|344.28|341.48|344.78|341.98|343.4|340.6|0
1623395100000|2021-06-11 07:05:00|344.17|341.77|343.62|341.22|344.36|341.96|343.62|341.22|0
1623395400000|2021-06-11 07:10:00|343.53|341.13|344.17|341.77|344.35|341.95|343.53|341.13|0
1623395700000|2021-06-11 07:15:00|344.27|341.87|344.35|341.95|344.54|342.14|343.99|341.59|0
1623396000000|2021-06-11 07:20:00|344.17|341.77|343.43|341.03|344.17|341.77|343.25|340.85|0
1623396300000|2021-06-11 07:25:00|343.61|341.21|344.17|341.77|344.17|341.77|343.43|341.03|0
1623396600000|2021-06-11 07:30:00|343.98|341.58|344.35|341.95|344.35|341.95|343.98|341.58|0
1623396900000|2021-06-11 07:35:00|344.26|341.86|344.16|341.76|344.72|342.32|343.98|341.58|0
1623397200000|2021-06-11 07:40:00|344.35|341.95|343.24|340.84|344.53|342.13|343.24|340.84|0
1623397500000|2021-06-11 07:45:00|343.43|341.03|342.69|340.29|343.43|341.03|342.51|340.11|0
1623397800000|2021-06-11 07:50:00|342.87|340.47|343.42|341.02|343.61|341.21|342.69|340.29|0
1623398100000|2021-06-11 07:55:00|343.52|341.12|344.16|341.76|344.16|341.76|343.42|341.02|0
1623398400000|2021-06-11 08:00:00|344.53|342.13|344.71|342.31|344.71|342.31|343.79|341.39|0
1623398700000|2021-06-11 08:05:00|344.53|342.13|344.53|342.13|344.71|342.31|344.53|342.13|0
1623399000000|2021-06-11 08:10:00|344.34|341.94|344.16|341.76|344.34|341.94|343.97|341.57|0
1623399300000|2021-06-11 08:15:00|343.97|341.57|343.42|341.02|344.16|341.76|343.05|340.65|0
1623399600000|2021-06-11 08:20:00|343.23|340.83|343.6|341.2|343.79|341.39|343.23|340.83|0
1623399900000|2021-06-11 08:25:00|343.7|341.3|343.97|341.57|344.15|341.75|343.7|341.3|0
1623400200000|2021-06-11 08:30:00|344.15|341.75|343.41|341.01|344.15|341.75|343.41|341.01|0
1623400500000|2021-06-11 08:35:00|343.33|340.93|342.68|340.28|343.33|340.93|342.68|340.28|0
1623400800000|2021-06-11 08:40:00|342.49|340.09|342.49|340.09|342.68|340.28|342.13|339.73|0
1623401100000|2021-06-11 08:45:00|342.31|339.91|342.49|340.09|342.49|340.09|341.94|339.54|0
1623401400000|2021-06-11 08:50:00|342.31|339.91|342.31|339.91|342.49|340.09|342.12|339.72|0
1623401700000|2021-06-11 08:55:00|341.94|339.54|342.12|339.72|342.12|339.72|341.94|339.54|0
1623402000000|2021-06-11 09:00:00|342.03|339.63|341.75|339.35|342.12|339.72|341.75|339.35|0
1623402300000|2021-06-11 09:05:00|341.57|339.17|341.94|339.54|341.94|339.54|341.57|339.17|0
1623402600000|2021-06-11 09:10:00|342.12|339.72|342.3|339.9|342.3|339.9|341.94|339.54|0
1623402900000|2021-06-11 09:15:00|342.21|339.81|342.48|340.08|342.49|340.09|341.93|339.53|0
1623403200000|2021-06-11 09:20:00|342.3|339.9|342.12|339.72|342.48|340.08|342.12|339.72|0
1623403500000|2021-06-11 09:25:00|341.93|339.53|341.93|339.53|342.12|339.72|341.93|339.53|0
1623403800000|2021-06-11 09:30:00|342.03|339.63|342.66|340.26|342.85|340.45|341.93|339.53|0
1623404100000|2021-06-11 09:35:00|342.58|340.18|342.88|340.48|342.88|340.48|342.58|340.18|0
1623404400000|2021-06-11 09:40:00|342.98|340.58|342.51|340.11|342.98|340.58|342.51|340.11|0
1623404700000|2021-06-11 09:45:00|342.61|340.21|342.88|340.48|343.06|340.66|342.51|340.11|0
1623405000000|2021-06-11 09:50:00|342.7|340.3|342.7|340.3|343.06|340.66|342.51|340.11|0
1623405300000|2021-06-11 09:55:00|342.69|340.29|342.69|340.29|342.88|340.48|342.42|340.02|0
1623405600000|2021-06-11 10:00:00|342.51|340.11|342.88|340.48|343.06|340.66|342.33|339.93|0
1623405900000|2021-06-11 10:05:00|342.97|340.57|342.69|340.29|343.06|340.66|342.6|340.2|0
1623406200000|2021-06-11 10:10:00|342.51|340.11|342.51|340.11|342.69|340.29|342.51|340.11|0
1623406500000|2021-06-11 10:15:00|342.32|339.92|341.04|338.64|342.32|339.92|340.86|338.46|0
1623406800000|2021-06-11 10:20:00|340.86|338.46|340.49|338.09|340.86|338.46|340.49|338.09|0
1623407100000|2021-06-11 10:25:00|340.4|338|340.67|338.27|340.85|338.45|340.3|337.9|0
1623407400000|2021-06-11 10:30:00|340.49|338.09|339.14|336.74|340.49|338.09|337.93|335.53|0
1623407700000|2021-06-11 10:35:00|338.13|335.73|339.05|336.65|339.23|336.83|337.95|335.55|0
1623408000000|2021-06-11 10:40:00|338.96|336.56|338.5|336.1|339.23|336.83|338.5|336.1|0
1623408300000|2021-06-11 10:45:00|338.59|336.19|338.31|335.91|338.59|336.19|337.95|335.55|0
1623408600000|2021-06-11 10:50:00|338.13|335.73|337.95|335.55|338.31|335.91|337.95|335.55|0
1623408900000|2021-06-11 10:55:00|337.76|335.36|337.03|334.63|337.95|335.55|336.67|334.27|0
1623409200000|2021-06-11 11:00:00|337.22|334.82|337.21|334.81|337.58|335.18|337.21|334.81|0
1623409500000|2021-06-11 11:05:00|337.31|334.91|337.03|334.63|337.31|334.91|336.67|334.27|0
1623409800000|2021-06-11 11:10:00|336.85|334.45|338.12|335.72|338.67|336.27|336.85|334.45|0
1623410100000|2021-06-11 11:15:00|338.31|335.91|338.67|336.27|338.67|336.27|338.31|335.91|0
1623410400000|2021-06-11 11:20:00|338.85|336.45|339.58|337.18|339.58|337.18|338.67|336.27|0
1623410700000|2021-06-11 11:25:00|339.5|337.1|339.03|336.63|339.77|337.37|339.03|336.63|0
1623411000000|2021-06-11 11:30:00|339.22|336.82|338.67|336.27|339.4|337|338.67|336.27|0
1623411300000|2021-06-11 11:35:00|338.76|336.36|339.58|337.18|340.13|337.73|338.67|336.27|0
1623411600000|2021-06-11 11:40:00|339.4|337|338.66|336.26|339.4|337|338.39|335.99|0
1623411900000|2021-06-11 11:45:00|338.58|336.18|340.04|337.64|340.04|337.64|338.58|336.18|0
1623412200000|2021-06-11 11:50:00|340.13|337.73|339.76|337.36|340.49|338.09|339.76|337.36|0
1623412500000|2021-06-11 11:55:00|339.58|337.18|339.58|337.18|340.13|337.73|339.39|336.99|0
1623412800000|2021-06-11 12:00:00|339.39|336.99|339.03|336.63|340.12|337.72|339.03|336.63|0
1623413100000|2021-06-11 12:05:00|338.94|336.54|339.57|337.17|339.76|337.36|338.84|336.44|0
1623413400000|2021-06-11 12:10:00|339.67|337.27|340.3|337.9|340.67|338.27|339.39|336.99|0
1623413700000|2021-06-11 12:15:00|340.49|338.09|340.3|337.9|341.04|338.64|340.3|337.9|0
1623414000000|2021-06-11 12:20:00|340.22|337.82|339.48|337.08|340.3|337.9|339.48|337.08|0
1623414300000|2021-06-11 12:25:00|339.39|336.99|339.57|337.17|339.75|337.35|339.2|336.8|0
1623414600000|2021-06-11 12:30:00|339.39|336.99|337.92|335.52|339.39|336.99|337.92|335.52|0
1623414900000|2021-06-11 12:35:00|338.1|335.7|338.1|335.7|338.65|336.25|338.02|335.62|0
1623415200000|2021-06-11 12:40:00|338.2|335.8|338.83|336.43|339.02|336.62|338.1|335.7|0
1623415500000|2021-06-11 12:45:00|338.65|336.25|338.74|336.34|339.02|336.62|338.65|336.25|0
1623415800000|2021-06-11 12:50:00|338.83|336.43|338.28|335.88|338.83|336.43|337.37|334.97|0
1623416100000|2021-06-11 12:55:00|338.19|335.79|338.1|335.7|338.65|336.25|337.73|335.33|0
1623416400000|2021-06-11 13:00:00|338.28|335.88|337.18|334.78|338.28|335.88|337.18|334.78|0
1623416700000|2021-06-11 13:05:00|337.37|334.97|336.82|334.42|337.37|334.97|336.82|334.42|0
1623417000000|2021-06-11 13:10:00|337|334.6|337.18|334.78|337.55|335.15|337|334.6|0
1623417300000|2021-06-11 13:15:00|337.28|334.88|337.18|334.78|337.46|335.06|337.18|334.78|0
1623417600000|2021-06-11 13:20:00|337.36|334.96|337.36|334.96|337.73|335.33|337.36|334.96|0
1623417900000|2021-06-11 13:25:00|337.18|334.78|338.46|336.06|338.82|336.42|337.18|334.78|0
1623418200000|2021-06-11 13:30:00|338.64|336.24|339|336.6|340.84|338.44|337.36|334.96|0
1623418500000|2021-06-11 13:35:00|339.1|336.7|339.37|336.97|339.73|337.33|337.36|334.96|0
1623418800000|2021-06-11 13:40:00|339.55|337.15|339|336.6|339.73|337.33|337.36|334.96|0
1623419100000|2021-06-11 13:45:00|339.18|336.78|339.83|337.43|339.92|337.52|338.09|335.69|0
1623419400000|2021-06-11 13:50:00|339.91|337.51|338.63|336.23|340.1|337.7|337.9|335.5|0
1623419700000|2021-06-11 13:55:00|338.82|336.42|340.65|338.25|341.75|339.35|338.82|336.42|0
1623420000000|2021-06-11 14:00:00|340.28|337.88|339.73|337.33|341.19|338.79|338.63|336.23|0
1623420300000|2021-06-11 14:05:00|339.91|337.51|340.09|337.69|340.64|338.24|339.18|336.78|0
1623420600000|2021-06-11 14:10:00|340.28|337.88|340.83|338.43|342.11|339.71|339.91|337.51|0
1623420900000|2021-06-11 14:15:00|341.01|338.61|341.93|339.53|342.66|340.26|340.82|338.42|0
1623421200000|2021-06-11 14:20:00|341.74|339.34|343.76|341.36|343.95|341.55|341.74|339.34|0
1623421500000|2021-06-11 14:25:00|343.95|341.55|343.03|340.63|344.32|341.92|342.47|340.07|0
1623421800000|2021-06-11 14:30:00|342.84|340.44|344.13|341.73|344.13|341.73|342.66|340.26|0
1623422100000|2021-06-11 14:35:00|343.95|341.55|345.24|342.84|345.79|343.39|343.21|340.81|0
1623422400000|2021-06-11 14:40:00|345.42|343.02|343.09|340.69|345.42|343.02|342.17|339.77|0
1623422700000|2021-06-11 14:45:00|343.19|340.79|341.88|339.48|343.83|341.43|341.88|339.48|0
1623423000000|2021-06-11 14:50:00|341.7|339.3|341.18|338.78|343.04|340.64|341|338.6|0
1623423300000|2021-06-11 14:55:00|341|338.6|341.92|339.52|342.48|340.08|341|338.6|0
1623423600000|2021-06-11 15:00:00|342.11|339.71|344.16|341.76|344.53|342.13|341.74|339.34|0
1623423900000|2021-06-11 15:05:00|343.97|341.57|341.36|338.96|344.16|341.76|341.36|338.96|0
1623424200000|2021-06-11 15:10:00|341.55|339.15|341.92|339.52|342.29|339.89|341.36|338.96|0
1623424500000|2021-06-11 15:15:00|342.11|339.71|342.85|340.45|342.85|340.45|341.92|339.52|0
1623424800000|2021-06-11 15:20:00|342.66|340.26|341.92|339.52|342.66|340.26|341.92|339.52|0
1623425100000|2021-06-11 15:25:00|341.83|339.43|340.99|338.59|342.29|339.89|340.99|338.59|0
1623425400000|2021-06-11 15:30:00|341.17|338.77|340.8|338.4|341.36|338.96|340.24|337.84|0
1623425700000|2021-06-11 15:35:00|340.9|338.5|340.61|338.21|340.99|338.59|340.43|338.03|0
1623426000000|2021-06-11 15:40:00|340.8|338.4|341.73|339.33|342.1|339.7|340.61|338.21|0
1623426300000|2021-06-11 15:45:00|341.54|339.14|342.84|340.44|342.84|340.44|340.24|337.84|0
1623426600000|2021-06-11 15:50:00|342.65|340.25|343.76|341.36|343.95|341.55|342.47|340.07|0
1623426900000|2021-06-11 15:55:00|343.57|341.17|343.76|341.36|344.32|341.92|343.39|340.99|0
1623427200000|2021-06-11 16:00:00|343.57|341.17|343.39|340.99|343.94|341.54|343.02|340.62|0
1623427500000|2021-06-11 16:05:00|343.2|340.8|344.87|342.47|344.87|342.47|343.02|340.62|0
1623427800000|2021-06-11 16:10:00|344.68|342.28|344.68|342.28|345.34|342.94|344.31|341.91|0
1623428100000|2021-06-11 16:15:00|344.5|342.1|345.05|342.65|345.24|342.84|344.13|341.73|0
1623428400000|2021-06-11 16:20:00|345.24|342.84|345.79|343.39|345.98|343.58|345.05|342.65|0
1623428700000|2021-06-11 16:25:00|345.98|343.58|346.16|343.76|346.35|343.95|345.79|343.39|0
1623429000000|2021-06-11 16:30:00|346.35|343.95|346.16|343.76|346.35|343.95|345.79|343.39|0
1623429300000|2021-06-11 16:35:00|346.35|343.95|347.09|344.69|347.09|344.69|346.16|343.76|0
1623429600000|2021-06-11 16:40:00|346.9|344.5|346.72|344.32|347.65|345.25|346.53|344.13|0
1623429900000|2021-06-11 16:45:00|346.53|344.13|345.97|343.57|346.72|344.32|345.6|343.2|0
1623430200000|2021-06-11 16:50:00|346.16|343.76|345.04|342.64|346.16|343.76|345.04|342.64|0
1623430500000|2021-06-11 16:55:00|345.14|342.74|345.04|342.64|345.41|343.01|344.67|342.27|0
1623430800000|2021-06-11 17:00:00|344.86|342.46|345.41|343.01|346.07|343.67|344.77|342.37|0
1623431100000|2021-06-11 17:05:00|345.23|342.83|345.23|342.83|345.78|343.38|345.04|342.64|0
1623431400000|2021-06-11 17:10:00|345.04|342.64|345.04|342.64|345.41|343.01|344.85|342.45|0
1623431700000|2021-06-11 17:15:00|345.22|342.82|344.85|342.45|345.41|343.01|344.67|342.27|0
1623432000000|2021-06-11 17:20:00|344.67|342.27|344.11|341.71|344.85|342.45|344.11|341.71|0
1623432300000|2021-06-11 17:25:00|344.29|341.89|344.48|342.08|344.48|342.08|344.11|341.71|0
1623432600000|2021-06-11 17:30:00|344.29|341.89|344.11|341.71|344.48|342.08|343.74|341.34|0
1623432900000|2021-06-11 17:35:00|344.6|342.2|344.41|342.01|344.78|342.38|344.23|341.83|0
1623433200000|2021-06-11 17:40:00|344.23|341.83|344.14|341.74|344.41|342.01|344.04|341.64|0
1623433500000|2021-06-11 17:45:00|344.23|341.83|343.49|341.09|344.23|341.83|343.12|340.72|0
1623433800000|2021-06-11 17:50:00|343.3|340.9|343.3|340.9|343.4|341|343.11|340.71|0
1623434100000|2021-06-11 17:55:00|343.21|340.81|343.11|340.71|343.3|340.9|342.74|340.34|0
1623434400000|2021-06-11 18:00:00|342.93|340.53|342.01|339.61|342.93|340.53|341.64|339.24|0
1623434700000|2021-06-11 18:05:00|341.82|339.42|341.45|339.05|342.01|339.61|341.45|339.05|0
1623435000000|2021-06-11 18:10:00|341.64|339.24|341.45|339.05|341.82|339.42|341.45|339.05|0
1623435300000|2021-06-11 18:15:00|341.27|338.87|342.19|339.79|342.37|339.97|341.27|338.87|0
1623435600000|2021-06-11 18:20:00|342|339.6|342|339.6|342.37|339.97|341.82|339.42|0
1623435900000|2021-06-11 18:25:00|341.82|339.42|341.26|338.86|341.82|339.42|341.08|338.68|0
1623436200000|2021-06-11 18:30:00|341.08|338.68|340.71|338.31|341.26|338.86|340.71|338.31|0
1623436500000|2021-06-11 18:35:00|340.89|338.49|340.71|338.31|341.08|338.68|340.71|338.31|0
1623436800000|2021-06-11 18:40:00|340.89|338.49|341.07|338.67|341.26|338.86|340.89|338.49|0
1623437100000|2021-06-11 18:45:00|340.89|338.49|341.07|338.67|341.26|338.86|340.89|338.49|0
1623437400000|2021-06-11 18:50:00|341.26|338.86|342.18|339.78|342.36|339.96|341.26|338.86|0
1623437700000|2021-06-11 18:55:00|341.99|339.59|341.07|338.67|342.18|339.78|341.07|338.67|0
1623438000000|2021-06-11 19:00:00|341.26|338.86|342.18|339.78|342.18|339.78|341.07|338.67|0
1623438300000|2021-06-11 19:05:00|342.36|339.96|342.17|339.77|342.54|340.14|341.81|339.41|0
1623438600000|2021-06-11 19:10:00|341.99|339.59|343.1|340.7|343.1|340.7|341.62|339.22|0
1623438900000|2021-06-11 19:15:00|342.91|340.51|341.8|339.4|342.91|340.51|341.8|339.4|0
1623439200000|2021-06-11 19:20:00|341.99|339.59|342.54|340.14|342.91|340.51|341.8|339.4|0
1623439500000|2021-06-11 19:25:00|342.36|339.96|342.72|340.32|343.09|340.69|342.35|339.95|0
1623439800000|2021-06-11 19:30:00|342.91|340.51|342.35|339.95|343.09|340.69|342.35|339.95|0
1623440100000|2021-06-11 19:35:00|342.54|340.14|342.35|339.95|342.91|340.51|342.17|339.77|0
1623440400000|2021-06-11 19:40:00|342.54|340.14|341.8|339.4|343.64|341.24|341.8|339.4|0
1623440700000|2021-06-11 19:45:00|341.61|339.21|341.43|339.03|341.98|339.58|341.24|338.84|0
1623441000000|2021-06-11 19:50:00|340.32|337.92|339.4|337|340.69|338.29|339.4|337|0
1623441300000|2021-06-11 19:55:00|339.59|337.19|337.02|334.62|339.77|337.37|336.65|334.25|0
1623441600000|2021-06-11 20:00:00|337.2|334.8|337.57|335.17|338.12|335.72|337.2|334.8|0
1623441900000|2021-06-11 20:05:00|337.38|334.98|337.57|335.17|337.57|335.17|337.38|334.98|0
1623442200000|2021-06-11 20:10:00|337.56|335.16|337.48|335.08|337.66|335.26|337.48|335.08|0
1623654300000|2021-06-14 07:05:00|331.32|328.92|331.32|328.92|331.87|329.47|331.32|328.92|0
1623654600000|2021-06-14 07:10:00|331.14|328.74|331.32|328.92|332.41|330.01|331.14|328.74|0
1623654900000|2021-06-14 07:15:00|330.96|328.56|330.92|328.52|331.1|328.7|329.32|326.92|0
1623655200000|2021-06-14 07:20:00|331.01|328.61|332.55|330.15|332.55|330.15|330.74|328.34|0
1623655500000|2021-06-14 07:25:00|332.36|329.96|334|331.6|334|331.6|332.36|329.96|0
1623655800000|2021-06-14 07:30:00|333.82|331.42|335.09|332.69|335.63|333.23|333.81|331.41|0
1623656100000|2021-06-14 07:35:00|334.91|332.51|334.63|332.23|335.09|332.69|334.18|331.78|0
1623656400000|2021-06-14 07:40:00|334.54|332.14|334.17|331.77|335.09|332.69|334.17|331.77|0
1623656700000|2021-06-14 07:45:00|334.09|331.69|334.54|332.14|334.54|332.14|334.09|331.69|0
1623657000000|2021-06-14 07:50:00|334.36|331.96|334.54|332.14|334.9|332.5|334.36|331.96|0
1623657300000|2021-06-14 07:55:00|334.35|331.95|334.35|331.95|334.54|332.14|333.99|331.59|0
1623657600000|2021-06-14 08:00:00|334.45|332.05|334.72|332.32|335.36|332.96|334.35|331.95|0
1623657900000|2021-06-14 08:05:00|334.53|332.13|334.9|332.5|335.08|332.68|334.17|331.77|0
1623658200000|2021-06-14 08:10:00|334.99|332.59|335.08|332.68|335.26|332.86|334.9|332.5|0
1623658500000|2021-06-14 08:15:00|334.99|332.59|335.62|333.22|335.62|333.22|334.9|332.5|0
1623658800000|2021-06-14 08:20:00|335.8|333.4|336.26|333.86|336.35|333.95|335.62|333.22|0
1623659100000|2021-06-14 08:25:00|336.35|333.95|335.26|332.86|336.72|334.32|335.07|332.67|0
1623659400000|2021-06-14 08:30:00|335.07|332.67|335.44|333.04|335.62|333.22|334.16|331.76|0
1623659700000|2021-06-14 08:35:00|335.53|333.13|335.07|332.67|335.62|333.22|334.89|332.49|0
1623660000000|2021-06-14 08:40:00|335.17|332.77|335.25|332.85|335.43|333.03|334.71|332.31|0
1623660300000|2021-06-14 08:45:00|335.43|333.03|334.7|332.3|335.62|333.22|334.7|332.3|0
1623660600000|2021-06-14 08:50:00|334.89|332.49|334.7|332.3|335.43|333.03|334.7|332.3|0
1623660900000|2021-06-14 08:55:00|334.89|332.49|335.16|332.76|335.25|332.85|334.52|332.12|0
1623661200000|2021-06-14 09:00:00|335.07|332.67|334.16|331.76|335.16|332.76|334.16|331.76|0
1623661500000|2021-06-14 09:05:00|333.97|331.57|333.79|331.39|334.52|332.12|333.79|331.39|0
1623661800000|2021-06-14 09:10:00|333.88|331.48|335.79|333.39|335.97|333.57|333.88|331.48|0
1623662100000|2021-06-14 09:15:00|335.97|333.57|335.06|332.66|336.16|333.76|335.06|332.66|0
1623662400000|2021-06-14 09:20:00|335.24|332.84|336.15|333.75|336.7|334.3|335.06|332.66|0
1623662700000|2021-06-14 09:25:00|335.97|333.57|335.06|332.66|336.15|333.75|335.06|332.66|0
1623663000000|2021-06-14 09:30:00|335.24|332.84|335.6|333.2|335.6|333.2|334.88|332.48|0
1623663300000|2021-06-14 09:35:00|335.79|333.39|335.42|333.02|336.15|333.75|335.24|332.84|0
1623663600000|2021-06-14 09:40:00|335.6|333.2|334.51|332.11|335.6|333.2|334.51|332.11|0
1623663900000|2021-06-14 09:45:00|334.69|332.29|334.51|332.11|334.87|332.47|334.51|332.11|0
1623664200000|2021-06-14 09:50:00|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1623664500000|2021-06-14 09:55:00|334.87|332.47|334.14|331.74|335.05|332.65|334.14|331.74|0
1623664800000|2021-06-14 10:00:00|334.32|331.92|334.23|331.83|334.32|331.92|333.78|331.38|0
1623665100000|2021-06-14 10:05:00|334.14|331.74|334.32|331.92|334.5|332.1|334.14|331.74|0
1623665400000|2021-06-14 10:10:00|334.14|331.74|334.5|332.1|334.68|332.28|334.14|331.74|0
1623665700000|2021-06-14 10:15:00|334.6|332.2|334.68|332.28|334.87|332.47|334.6|332.2|0
1623666000000|2021-06-14 10:20:00|334.86|332.46|335.5|333.1|335.77|333.37|334.78|332.38|0
1623666300000|2021-06-14 10:25:00|335.41|333.01|335.41|333.01|335.77|333.37|335.23|332.83|0
1623666600000|2021-06-14 10:30:00|335.59|333.19|334.68|332.28|335.59|333.19|334.68|332.28|0
1623666900000|2021-06-14 10:35:00|334.86|332.46|334.68|332.28|335.04|332.64|334.68|332.28|0
1623667200000|2021-06-14 10:40:00|334.86|332.46|334.49|332.09|335.04|332.64|334.13|331.73|0
1623667500000|2021-06-14 10:45:00|334.59|332.19|334.67|332.27|335.22|332.82|334.49|332.09|0
1623667800000|2021-06-14 10:50:00|334.49|332.09|334.49|332.09|334.86|332.46|334.31|331.91|0
1623668100000|2021-06-14 10:55:00|334.59|332.19|335.4|333|335.95|333.55|334.31|331.91|0
1623668400000|2021-06-14 11:00:00|335.22|332.82|334.49|332.09|335.4|333|334.31|331.91|0
1623668700000|2021-06-14 11:05:00|334.31|331.91|333.76|331.36|334.31|331.91|333.76|331.36|0
1623669000000|2021-06-14 11:10:00|333.94|331.54|334.76|332.36|334.76|332.36|333.58|331.18|0
1623669300000|2021-06-14 11:15:00|334.85|332.45|335.94|333.54|335.94|333.54|334.85|332.45|0
1623669600000|2021-06-14 11:20:00|336.13|333.73|336.12|333.72|336.31|333.91|335.94|333.54|0
1623669900000|2021-06-14 11:25:00|335.94|333.54|337.22|334.82|337.58|335.18|335.94|333.54|0
1623670200000|2021-06-14 11:30:00|337.04|334.64|336.03|333.63|337.58|335.18|335.94|333.54|0
1623670500000|2021-06-14 11:35:00|335.94|333.54|336.58|334.18|336.58|334.18|335.94|333.54|0
1623670800000|2021-06-14 11:40:00|336.49|334.09|336.3|333.9|336.67|334.27|335.94|333.54|0
1623671100000|2021-06-14 11:45:00|336.4|334|337.94|335.54|337.94|335.54|336.3|333.9|0
1623671400000|2021-06-14 11:50:00|338.13|335.73|337.39|334.99|338.13|335.73|337.03|334.63|0
1623671700000|2021-06-14 11:55:00|337.58|335.18|336.76|334.36|337.58|335.18|336.66|334.26|0
1623672000000|2021-06-14 12:00:00|336.85|334.45|336.66|334.26|337.03|334.63|336.48|334.08|0
1623672300000|2021-06-14 12:05:00|336.84|334.44|336.84|334.44|337.03|334.63|336.11|333.71|0
1623672600000|2021-06-14 12:10:00|336.66|334.26|336.66|334.26|336.84|334.44|336.29|333.89|0
1623672900000|2021-06-14 12:15:00|336.84|334.44|335.93|333.53|336.84|334.44|335.93|333.53|0
1623673200000|2021-06-14 12:20:00|336.11|333.71|335.93|333.53|336.29|333.89|335.38|332.98|0
1623673500000|2021-06-14 12:25:00|336.11|333.71|336.66|334.26|336.66|334.26|335.93|333.53|0
1623673800000|2021-06-14 12:30:00|336.29|333.89|336.47|334.07|336.47|334.07|335.92|333.52|0
1623674100000|2021-06-14 12:35:00|336.29|333.89|336.84|334.44|337.2|334.8|336.11|333.71|0
1623674400000|2021-06-14 12:40:00|336.65|334.25|336.83|334.43|337.02|334.62|336.65|334.25|0
1623674700000|2021-06-14 12:45:00|336.65|334.25|337.93|335.53|338.11|335.71|336.65|334.25|0
1623675000000|2021-06-14 12:50:00|338.11|335.71|339.58|337.18|339.58|337.18|337.93|335.53|0
1623675300000|2021-06-14 12:55:00|339.67|337.27|337.93|335.53|339.76|337.36|337.93|335.53|0
1623675600000|2021-06-14 13:00:00|338.11|335.71|338.29|335.89|338.48|336.08|337.93|335.53|0
1623675900000|2021-06-14 13:05:00|338.48|336.08|337.38|334.98|338.48|336.08|337.38|334.98|0
1623676200000|2021-06-14 13:10:00|337.47|335.07|337.01|334.61|337.56|335.16|337.01|334.61|0
1623676500000|2021-06-14 13:15:00|337.19|334.79|337.56|335.16|338.29|335.89|337.1|334.7|0
1623676800000|2021-06-14 13:20:00|337.37|334.97|337.19|334.79|337.37|334.97|336.64|334.24|0
1623677100000|2021-06-14 13:25:00|337.37|334.97|336.82|334.42|337.56|335.16|336.64|334.24|0
1623677400000|2021-06-14 13:30:00|336.64|334.24|341.4|339|341.96|339.56|336.64|334.24|0
1623677700000|2021-06-14 13:35:00|341.59|339.19|340.06|337.66|341.77|339.37|339.62|337.22|0
1623678000000|2021-06-14 13:40:00|339.87|337.47|339.14|336.74|340.06|337.66|338.4|336|0
1623678300000|2021-06-14 13:45:00|338.95|336.55|337.66|335.26|339.32|336.92|336.93|334.53|0
1623678600000|2021-06-14 13:50:00|337.85|335.45|339.5|337.1|340.61|338.21|337.66|335.26|0
1623678900000|2021-06-14 13:55:00|339.69|337.29|339.13|336.73|339.87|337.47|338.95|336.55|0
1623679200000|2021-06-14 14:00:00|338.95|336.55|341.16|338.76|342.27|339.87|338.58|336.18|0
1623679500000|2021-06-14 14:05:00|340.97|338.57|341.9|339.5|343.19|340.79|340.89|338.49|0
1623679800000|2021-06-14 14:10:00|342.08|339.68|342.08|339.68|343.38|340.98|341.71|339.31|0
1623680100000|2021-06-14 14:15:00|342.27|339.87|341.9|339.5|342.45|340.05|341.34|338.94|0
1623680400000|2021-06-14 14:20:00|341.71|339.31|342.08|339.68|342.45|340.05|340.79|338.39|0
1623680700000|2021-06-14 14:25:00|341.89|339.49|342.08|339.68|342.82|340.42|341.71|339.31|0
1623681000000|2021-06-14 14:30:00|341.89|339.49|342.63|340.23|343|340.6|341.52|339.12|0
1623681300000|2021-06-14 14:35:00|342.82|340.42|340.6|338.2|344.3|341.9|340.6|338.2|0
1623681600000|2021-06-14 14:40:00|340.78|338.38|342.44|340.04|342.63|340.23|340.23|337.83|0
1623681900000|2021-06-14 14:45:00|342.54|340.14|342.44|340.04|343.37|340.97|342.36|339.96|0
1623682200000|2021-06-14 14:50:00|342.63|340.23|340.59|338.19|342.81|340.41|340.41|338.01|0
1623682500000|2021-06-14 14:55:00|340.78|338.38|340.32|337.92|341.33|338.93|340.32|337.92|0
1623682800000|2021-06-14 15:00:00|340.41|338.01|340.04|337.64|340.59|338.19|338.75|336.35|0
1623683100000|2021-06-14 15:05:00|339.85|337.45|340.96|338.56|340.96|338.56|339.67|337.27|0
1623683400000|2021-06-14 15:10:00|340.87|338.47|340.96|338.56|341.42|339.02|340.41|338.01|0
1623683700000|2021-06-14 15:15:00|341.14|338.74|342.07|339.67|342.25|339.85|340.96|338.56|0
1623684000000|2021-06-14 15:20:00|341.7|339.3|342.25|339.85|342.81|340.41|341.51|339.11|0
1623684300000|2021-06-14 15:25:00|342.06|339.66|342.43|340.03|342.99|340.59|341.88|339.48|0
1623684600000|2021-06-14 15:30:00|342.25|339.85|343.73|341.33|344.29|341.89|342.25|339.85|0
1623684900000|2021-06-14 15:35:00|343.54|341.14|343.17|340.77|344.1|341.7|342.8|340.4|0
1623685200000|2021-06-14 15:40:00|342.99|340.59|342.99|340.59|343.54|341.14|342.43|340.03|0
1623685500000|2021-06-14 15:45:00|342.8|340.4|342.61|340.21|343.36|340.96|342.61|340.21|0
1623685800000|2021-06-14 15:50:00|342.8|340.4|342.43|340.03|343.17|340.77|342.06|339.66|0
1623686100000|2021-06-14 15:55:00|342.61|340.21|342.98|340.58|343.26|340.86|342.61|340.21|0
1623686400000|2021-06-14 16:00:00|342.8|340.4|342.43|340.03|343.54|341.14|342.43|340.03|0
1623686700000|2021-06-14 16:05:00|342.61|340.21|342.05|339.65|343.17|340.77|341.87|339.47|0
1623687000000|2021-06-14 16:10:00|341.87|339.47|341.87|339.47|342.24|339.84|341.68|339.28|0
1623687300000|2021-06-14 16:15:00|341.78|339.38|341.87|339.47|342.24|339.84|341.5|339.1|0
1623687600000|2021-06-14 16:20:00|342.05|339.65|343.35|340.95|343.35|340.95|342.05|339.65|0
1623687900000|2021-06-14 16:25:00|343.44|341.04|342.97|340.57|343.53|341.13|342.79|340.39|0
1623688200000|2021-06-14 16:30:00|343.16|340.76|343.9|341.5|344.83|342.43|343.16|340.76|0
1623688500000|2021-06-14 16:35:00|343.71|341.31|344.83|342.43|344.83|342.43|343.34|340.94|0
1623688800000|2021-06-14 16:40:00|344.64|342.24|344.64|342.24|344.83|342.43|344.08|341.68|0
1623689100000|2021-06-14 16:45:00|344.45|342.05|346.59|344.19|346.59|344.19|343.9|341.5|0
1623689400000|2021-06-14 16:50:00|346.4|344|347.14|344.74|347.14|344.74|346.22|343.82|0
1623689700000|2021-06-14 16:55:00|346.96|344.56|346.68|344.28|347.14|344.74|346.22|343.82|0
1623690000000|2021-06-14 17:00:00|346.77|344.37|346.58|344.18|347.14|344.74|346.21|343.81|0
1623690300000|2021-06-14 17:05:00|346.77|344.37|346.58|344.18|346.95|344.55|346.21|343.81|0
1623690600000|2021-06-14 17:10:00|346.4|344|345.47|343.07|346.4|344|345.29|342.89|0
1623690900000|2021-06-14 17:15:00|345.66|343.26|346.03|343.63|346.03|343.63|345.29|342.89|0
1623691200000|2021-06-14 17:20:00|345.94|343.54|345.65|343.25|346.03|343.63|345.29|342.89|0
1623691500000|2021-06-14 17:25:00|345.84|343.44|345.1|342.7|346.02|343.62|345.1|342.7|0
1623691800000|2021-06-14 17:30:00|345.01|342.61|344.55|342.15|345.28|342.88|344.55|342.15|0
1623692100000|2021-06-14 17:35:00|344.73|342.33|344.91|342.51|345.1|342.7|344.36|341.96|0
1623692400000|2021-06-14 17:40:00|345.1|342.7|345.28|342.88|345.28|342.88|344.18|341.78|0
1623692700000|2021-06-14 17:45:00|345.1|342.7|344.54|342.14|345.47|343.07|344.36|341.96|0
1623693000000|2021-06-14 17:50:00|344.36|341.96|344.91|342.51|344.91|342.51|344.36|341.96|0
1623693300000|2021-06-14 17:55:00|345.09|342.69|345.46|343.06|346.02|343.62|345.09|342.69|0
1623693600000|2021-06-14 18:00:00|345.56|343.16|345.65|343.25|346.01|343.61|345.09|342.69|0
1623693900000|2021-06-14 18:05:00|345.74|343.34|345.83|343.43|345.83|343.43|345.09|342.69|0
1623694200000|2021-06-14 18:10:00|345.64|343.24|345.83|343.43|345.83|343.43|345.09|342.69|0
1623694500000|2021-06-14 18:15:00|345.64|343.24|345.64|343.24|346.01|343.61|345.27|342.87|0
1623694800000|2021-06-14 18:20:00|345.74|343.34|345.46|343.06|346.01|343.61|345.27|342.87|0
1623695100000|2021-06-14 18:25:00|345.64|343.24|346.56|344.16|346.56|344.16|345.64|343.24|0
1623695400000|2021-06-14 18:30:00|346.66|344.26|345.64|343.24|346.66|344.26|345.64|343.24|0
1623695700000|2021-06-14 18:35:00|345.82|343.42|345.45|343.05|346.01|343.61|345.45|343.05|0
1623696000000|2021-06-14 18:40:00|345.27|342.87|343.98|341.58|345.27|342.87|343.89|341.49|0
1623696300000|2021-06-14 18:45:00|343.79|341.39|343.97|341.57|344.34|341.94|343.61|341.21|0
1623696600000|2021-06-14 18:50:00|343.79|341.39|343.97|341.57|344.44|342.04|343.79|341.39|0
1623696900000|2021-06-14 18:55:00|343.89|341.49|343.97|341.57|344.34|341.94|343.79|341.39|0
1623697200000|2021-06-14 19:00:00|344.16|341.76|343.42|341.02|344.34|341.94|343.05|340.65|0
1623697500000|2021-06-14 19:05:00|343.24|340.84|343.79|341.39|344.52|342.12|343.24|340.84|0
1623697800000|2021-06-14 19:10:00|343.97|341.57|344.52|342.12|344.52|342.12|343.6|341.2|0
1623698100000|2021-06-14 19:15:00|344.34|341.94|344.34|341.94|344.52|342.12|344.15|341.75|0
1623698400000|2021-06-14 19:20:00|344.52|342.12|343.41|341.01|344.52|342.12|343.41|341.01|0
1623698700000|2021-06-14 19:25:00|343.6|341.2|342.68|340.28|343.88|341.48|342.68|340.28|0
1623699000000|2021-06-14 19:30:00|342.49|340.09|342.13|339.73|342.68|340.28|341.94|339.54|0
1623699300000|2021-06-14 19:35:00|341.94|339.54|341.3|338.9|342.04|339.64|341.21|338.81|0
1623699600000|2021-06-14 19:40:00|341.21|338.81|339.56|337.16|341.21|338.81|339.19|336.79|0
1623699900000|2021-06-14 19:45:00|339.37|336.97|338.28|335.88|339.74|337.34|338.28|335.88|0
1623700200000|2021-06-14 19:50:00|338.82|336.42|334.82|332.42|338.82|336.42|334.82|332.42|0
1623700500000|2021-06-14 19:55:00|334.64|332.24|331.38|328.98|335.36|332.96|331.38|328.98|0
1623700800000|2021-06-14 20:00:00|331.19|328.79|330.34|327.94|332.2|329.8|329.75|327.35|0
1623701100000|2021-06-14 20:05:00|330.7|328.3|331.78|329.38|332.15|329.75|330.7|328.3|0
1623701400000|2021-06-14 20:10:00|331.6|329.2|331.33|328.93|331.96|329.56|330.88|328.48|0
1623701700000|2021-06-14 20:15:00|331.27|328.47|331.46|328.66|331.64|328.84|331.27|328.47|0
1623702000000|2021-06-14 20:20:00|331.49|328.69|331.09|328.29|331.49|328.69|331.01|328.21|0
1623702300000|2021-06-14 20:25:00|331.12|328.32|330.96|328.16|331.2|328.4|330.96|328.16|0
1623702600000|2021-06-14 20:30:00|331.53|328.73|331.89|329.09|332.07|329.27|331.17|328.37|0
1623702900000|2021-06-14 20:35:00|332.07|329.27|331.71|328.91|332.07|329.27|331.53|328.73|0
1623703200000|2021-06-14 20:40:00|331.53|328.73|331.89|329.09|332.43|329.63|331.53|328.73|0
1623703500000|2021-06-14 20:45:00|331.71|328.91|331.89|329.09|332.25|329.45|331.71|328.91|0
1623703800000|2021-06-14 20:50:00|332.07|329.27|331.7|328.9|332.07|329.27|331.34|328.54|0
1623704100000|2021-06-14 20:55:00|331.52|328.72|331.52|328.72|332.25|329.45|331.34|328.54|0
1623704400000|2021-06-14 21:00:00|331.36|328.56|331.43|328.63|331.56|328.76|331.36|328.56|0
1623704700000|2021-06-14 21:05:00|331.41|328.61|331.59|328.79|331.62|328.82|331.41|328.61|0
1623705000000|2021-06-14 21:10:00|331.62|328.82|331.35|328.55|331.62|328.82|331.22|328.42|0
1623705300000|2021-06-14 21:15:00|331.27|328.47|331.27|328.47|331.27|328.47|331.22|328.42|0
1623705600000|2021-06-14 21:20:00|331.3|328.5|331.27|328.47|331.33|328.53|331.25|328.45|0
1623705900000|2021-06-14 21:25:00|331.3|328.5|331.06|328.26|331.38|328.58|331.06|328.26|0
1623706200000|2021-06-14 21:30:00|331.11|328.31|331.14|328.34|331.17|328.37|331.11|328.31|0
1623706500000|2021-06-14 21:35:00|331.11|328.31|331.35|328.55|331.35|328.55|330.85|328.05|0
1623706800000|2021-06-14 21:40:00|331.43|328.63|331.29|328.49|331.45|328.65|331.24|328.44|0
1623707100000|2021-06-14 21:45:00|331.24|328.44|331.42|328.62|331.5|328.7|331.24|328.44|0
1623707400000|2021-06-14 21:50:00|331.24|328.44|331.34|328.54|331.39|328.59|331.21|328.41|0
1623707700000|2021-06-14 21:55:00|331.31|328.51|331.31|328.51|331.45|328.65|331.31|328.51|0
1623708000000|2021-06-14 22:00:00|331.33|328.53|333.04|330.24|333.04|330.24|331.33|328.53|0
1623708300000|2021-06-14 22:05:00|333.22|330.42|333.04|330.24|333.4|330.6|333.04|330.24|0
1623708600000|2021-06-14 22:10:00|332.95|330.15|333.04|330.24|333.22|330.42|332.59|329.79|0
1623708900000|2021-06-14 22:15:00|333.13|330.33|332.67|329.87|333.22|330.42|332.67|329.87|0
1623709200000|2021-06-14 22:20:00|332.86|330.06|333.04|330.24|333.13|330.33|332.85|330.05|0
1623709500000|2021-06-14 22:25:00|333.03|330.23|332.49|329.69|333.03|330.23|332.49|329.69|0
1623709800000|2021-06-14 22:30:00|332.58|329.78|332.22|329.42|332.67|329.87|332.22|329.42|0
1623710100000|2021-06-14 22:35:00|332.31|329.51|332.67|329.87|332.67|329.87|332.13|329.33|0
1623710400000|2021-06-14 22:40:00|332.76|329.96|332.31|329.51|332.76|329.96|332.31|329.51|0
1623710700000|2021-06-14 22:45:00|332.22|329.42|332.49|329.69|332.49|329.69|332.22|329.42|0
1623711000000|2021-06-14 22:50:00|332.67|329.87|332.67|329.87|332.76|329.96|332.67|329.87|0
1623711300000|2021-06-14 22:55:00|332.66|329.86|332.58|329.78|332.66|329.86|332.58|329.78|0
1623711600000|2021-06-14 23:00:00|332.48|329.68|331.58|328.78|332.48|329.68|331.49|328.69|0
1623711900000|2021-06-14 23:05:00|331.67|328.87|331.67|328.87|332.12|329.32|331.58|328.78|0
1623712200000|2021-06-14 23:10:00|331.76|328.96|331.94|329.14|331.94|329.14|331.67|328.87|0
1623712500000|2021-06-14 23:15:00|332.12|329.32|331.75|328.95|332.12|329.32|331.75|328.95|0
1623712800000|2021-06-14 23:20:00|331.85|329.05|332.03|329.23|332.12|329.32|331.75|328.95|0
1623713100000|2021-06-14 23:25:00|332.12|329.32|331.93|329.13|332.12|329.32|331.85|329.05|0
1623713400000|2021-06-14 23:30:00|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1623713700000|2021-06-14 23:35:00|331.57|328.77|331.39|328.59|331.75|328.95|331.39|328.59|0
1623714000000|2021-06-14 23:40:00|331.57|328.77|331.57|328.77|331.57|328.77|331.39|328.59|0
1623714300000|2021-06-14 23:45:00|331.48|328.68|331.39|328.59|331.57|328.77|331.03|328.23|0
1623714600000|2021-06-14 23:50:00|331.3|328.5|332.2|329.4|332.29|329.49|331.3|328.5|0
1623714900000|2021-06-14 23:55:00|332.29|329.49|332.56|329.76|332.83|330.03|332.29|329.49|0
1623715200000|2021-06-15 00:00:00|332.65|329.85|331.3|328.5|332.83|330.03|331.02|328.22|0
1623715500000|2021-06-15 00:05:00|331.38|328.58|329.76|326.96|331.74|328.94|329.76|326.96|0
1623715800000|2021-06-15 00:10:00|329.85|327.05|329.76|326.96|330.12|327.32|329.4|326.6|0
1623716100000|2021-06-15 00:15:00|329.58|326.78|329.93|327.13|329.93|327.13|329.39|326.59|0
1623716400000|2021-06-15 00:20:00|329.85|327.05|329.75|326.95|330.11|327.31|329.57|326.77|0
1623716700000|2021-06-15 00:25:00|329.39|326.59|328.77|325.97|329.39|326.59|328.13|325.33|0
1623717000000|2021-06-15 00:30:00|328.67|325.87|328.31|325.51|328.76|325.96|328.31|325.51|0
1623717300000|2021-06-15 00:35:00|328.4|325.6|327.68|324.88|328.49|325.69|327.41|324.61|0
1623717600000|2021-06-15 00:40:00|327.77|324.97|327.14|324.34|328.31|325.51|327.05|324.25|0
1623717900000|2021-06-15 00:45:00|327.05|324.25|327.77|324.97|327.77|324.97|327.05|324.25|0
1623718200000|2021-06-15 00:50:00|327.86|325.06|327.59|324.79|328.31|325.51|327.59|324.79|0
1623718500000|2021-06-15 00:55:00|327.5|324.7|327.59|324.79|328.13|325.33|327.41|324.61|0
1623718800000|2021-06-15 01:00:00|327.77|324.97|326.87|324.07|327.77|324.97|326.51|323.71|0
1623719100000|2021-06-15 01:05:00|327.05|324.25|326.69|323.89|327.14|324.34|326.69|323.89|0
1623719400000|2021-06-15 01:10:00|326.87|324.07|326.51|323.71|327.22|324.42|326.51|323.71|0
1623719700000|2021-06-15 01:15:00|325.79|322.99|325.61|322.81|326.51|323.71|325.43|322.63|0
1623720000000|2021-06-15 01:20:00|325.79|322.99|326.32|323.52|326.42|323.62|325.61|322.81|0
1623720300000|2021-06-15 01:25:00|326.14|323.34|326.6|323.8|326.68|323.88|326.14|323.34|0
1623720600000|2021-06-15 01:30:00|326.68|323.88|327.58|324.78|327.58|324.78|326.14|323.34|0
1623720900000|2021-06-15 01:35:00|327.67|324.87|327.49|324.69|328.12|325.32|327.22|324.42|0
1623721200000|2021-06-15 01:40:00|327.58|324.78|328.11|325.31|328.21|325.41|327.49|324.69|0
1623721500000|2021-06-15 01:45:00|328.29|325.49|328.47|325.67|328.65|325.85|328.11|325.31|0
1623721800000|2021-06-15 01:50:00|328.65|325.85|328.65|325.85|328.83|326.03|328.11|325.31|0
1623722100000|2021-06-15 01:55:00|328.83|326.03|328.65|325.85|328.83|326.03|328.47|325.67|0
1623722400000|2021-06-15 02:00:00|328.83|326.03|329.37|326.57|329.73|326.93|328.47|325.67|0
1623722700000|2021-06-15 02:05:00|329.46|326.66|328.65|325.85|329.64|326.84|328.65|325.85|0
1623723000000|2021-06-15 02:10:00|328.74|325.94|328.56|325.76|329.19|326.39|328.47|325.67|0
1623723300000|2021-06-15 02:15:00|328.47|325.67|329|326.2|329.18|326.38|328.46|325.66|0
1623723600000|2021-06-15 02:20:00|329.1|326.3|328.56|325.76|329.36|326.56|328.56|325.76|0
1623723900000|2021-06-15 02:25:00|328.64|325.84|328.2|325.4|328.82|326.02|328.1|325.3|0
1623724200000|2021-06-15 02:30:00|328.28|325.48|327.92|325.12|328.28|325.48|327.56|324.76|0
1623724500000|2021-06-15 02:35:00|327.83|325.03|327.2|324.4|327.92|325.12|327.2|324.4|0
1623724800000|2021-06-15 02:40:00|327.38|324.58|327.2|324.4|327.56|324.76|327.11|324.31|0
1623725100000|2021-06-15 02:45:00|327.29|324.49|326.84|324.04|327.38|324.58|326.84|324.04|0
1623725400000|2021-06-15 02:50:00|326.93|324.13|327.2|324.4|327.38|324.58|326.84|324.04|0
1623725700000|2021-06-15 02:55:00|327.29|324.49|327.91|325.11|327.91|325.11|327.29|324.49|0
1623726000000|2021-06-15 03:00:00|327.83|325.03|327.91|325.11|328.45|325.65|327.83|325.03|0
1623726300000|2021-06-15 03:05:00|328.09|325.29|328.01|325.21|328.27|325.47|327.91|325.11|0
1623726600000|2021-06-15 03:10:00|327.91|325.11|327.91|325.11|328.27|325.47|327.73|324.93|0
1623726900000|2021-06-15 03:15:00|327.73|324.93|327.73|324.93|328|325.2|327.64|324.84|0
1623727200000|2021-06-15 03:20:00|327.64|324.84|327.73|324.93|327.91|325.11|327.55|324.75|0
1623727500000|2021-06-15 03:25:00|327.55|324.75|327.55|324.75|327.73|324.93|327.19|324.39|0
1623727800000|2021-06-15 03:30:00|327.64|324.84|326.65|323.85|327.64|324.84|326.65|323.85|0
1623728100000|2021-06-15 03:35:00|326.83|324.03|326.29|323.49|326.83|324.03|325.67|322.87|0
1623728400000|2021-06-15 03:40:00|326.2|323.4|326.47|323.67|326.47|323.67|326.11|323.31|0
1623728700000|2021-06-15 03:45:00|326.38|323.58|325.93|323.13|326.38|323.58|325.75|322.95|0
1623729000000|2021-06-15 03:50:00|326.02|323.22|325.93|323.13|326.11|323.31|325.75|322.95|0
1623729300000|2021-06-15 03:55:00|325.75|322.95|326.46|323.66|326.46|323.66|325.75|322.95|0
1623729600000|2021-06-15 04:00:00|326.38|323.58|326.64|323.84|326.64|323.84|325.93|323.13|0
1623729900000|2021-06-15 04:05:00|326.73|323.93|326.28|323.48|326.73|323.93|326.28|323.48|0
1623730200000|2021-06-15 04:10:00|326.2|323.4|326.1|323.3|326.28|323.48|326.1|323.3|0
1623730500000|2021-06-15 04:15:00|326.28|323.48|325.92|323.12|326.28|323.48|325.84|323.04|0
1623730800000|2021-06-15 04:20:00|326.01|323.21|325.92|323.12|326.1|323.3|325.92|323.12|0
1623731100000|2021-06-15 04:25:00|326.01|323.21|326.19|323.39|326.46|323.66|326.01|323.21|0
1623731400000|2021-06-15 04:30:00|326.1|323.3|326.45|323.65|326.63|323.83|326.1|323.3|0
1623731700000|2021-06-15 04:35:00|326.63|323.83|326.63|323.83|326.81|324.01|326.45|323.65|0
1623732000000|2021-06-15 04:40:00|326.55|323.75|326.45|323.65|326.63|323.83|326.45|323.65|0
1623732300000|2021-06-15 04:45:00|326.55|323.75|326.27|323.47|326.55|323.75|326.27|323.47|0
1623732600000|2021-06-15 04:50:00|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1623732900000|2021-06-15 04:55:00|326.27|323.47|326.27|323.47|326.45|323.65|326.27|323.47|0
1623733200000|2021-06-15 05:00:00|326.36|323.56|326.18|323.38|326.45|323.65|325.91|323.11|0
1623733500000|2021-06-15 05:05:00|326.09|323.29|326.98|324.18|327.26|324.46|325.91|323.11|0
1623733800000|2021-06-15 05:10:00|327.16|324.36|326.8|324|327.34|324.54|326.62|323.82|0
1623734100000|2021-06-15 05:15:00|326.72|323.92|326.62|323.82|326.8|324|326.62|323.82|0
1623734400000|2021-06-15 05:20:00|326.8|324|326.44|323.64|326.89|324.09|326.44|323.64|0
1623734700000|2021-06-15 05:25:00|326.54|323.74|326.62|323.82|326.8|324|326.54|323.74|0
1623735000000|2021-06-15 05:30:00|326.44|323.64|326.62|323.82|326.8|324|326.26|323.46|0
1623735300000|2021-06-15 05:35:00|326.71|323.91|326.8|324|326.8|324|326.44|323.64|0
1623735600000|2021-06-15 05:40:00|326.71|323.91|326.71|323.91|327.16|324.36|326.62|323.82|0
1623735900000|2021-06-15 05:45:00|326.62|323.82|326.61|323.81|326.79|323.99|326.44|323.64|0
1623736200000|2021-06-15 05:50:00|326.44|323.64|326.26|323.46|326.61|323.81|326.08|323.28|0
1623736500000|2021-06-15 05:55:00|326.25|323.45|325.18|322.38|326.25|323.45|325.18|322.38|0
1623736800000|2021-06-15 06:00:00|325.45|322.65|325.89|323.09|326.43|323.63|325.45|322.65|0
1623737100000|2021-06-15 06:05:00|326.07|323.27|326.52|323.72|326.61|323.81|325.89|323.09|0
1623737400000|2021-06-15 06:10:00|326.61|323.81|326.79|323.99|326.79|323.99|326.34|323.54|0
1623737700000|2021-06-15 06:15:00|326.61|323.81|326.43|323.63|326.61|323.81|325.89|323.09|0
1623738000000|2021-06-15 06:20:00|326.34|323.54|325.53|322.73|326.34|323.54|325.17|322.37|0
1623738300000|2021-06-15 06:25:00|325.44|322.64|323.21|320.41|325.53|322.73|323.03|320.23|0
1623738600000|2021-06-15 06:30:00|323.12|320.32|323.92|321.12|324.1|321.3|323.12|320.32|0
1623738900000|2021-06-15 06:35:00|323.74|320.94|324.28|321.48|324.45|321.65|323.74|320.94|0
1623739200000|2021-06-15 06:40:00|324.1|321.3|324.1|321.3|324.63|321.83|324.1|321.3|0
1623739500000|2021-06-15 06:45:00|323.92|321.12|323.74|320.94|323.92|321.12|323.02|320.22|0
1623739800000|2021-06-15 06:50:00|323.65|320.85|322.76|319.96|323.65|320.85|322.67|319.87|0
1623740100000|2021-06-15 06:55:00|322.84|320.04|323.65|320.85|323.65|320.85|322.84|320.04|0
1623740400000|2021-06-15 07:00:00|323.56|320.76|324.09|321.29|325.34|322.54|323.2|320.4|0
1623740700000|2021-06-15 07:05:00|323.89|321.49|323.46|321.06|324.05|321.65|322.66|320.26|0
1623741000000|2021-06-15 07:10:00|323.63|321.23|324.88|322.48|324.88|322.48|323.46|321.06|0
1623741300000|2021-06-15 07:15:00|325.06|322.66|324.17|321.77|325.78|323.38|324.17|321.77|0
1623741600000|2021-06-15 07:20:00|324.35|321.95|324.35|321.95|324.35|321.95|323.81|321.41|0
1623741900000|2021-06-15 07:25:00|324.17|321.77|325.24|322.84|325.42|323.02|324.17|321.77|0
1623742200000|2021-06-15 07:30:00|325.06|322.66|325.24|322.84|325.95|323.55|324.88|322.48|0
1623742500000|2021-06-15 07:35:00|325.42|323.02|325.41|323.01|325.59|323.19|325.24|322.84|0
1623742800000|2021-06-15 07:40:00|325.51|323.11|325.77|323.37|325.77|323.37|325.06|322.66|0
1623743100000|2021-06-15 07:45:00|325.95|323.55|324.7|322.3|325.95|323.55|324.52|322.12|0
1623743400000|2021-06-15 07:50:00|324.87|322.47|324.79|322.39|325.41|323.01|324.52|322.12|0
1623743700000|2021-06-15 07:55:00|324.69|322.29|325.59|323.19|325.59|323.19|324.69|322.29|0
1623744000000|2021-06-15 08:00:00|325.68|323.28|326.66|324.26|326.66|324.26|325.68|323.28|0
1623744300000|2021-06-15 08:05:00|326.84|324.44|327.4|324.6|327.58|325.16|326.84|324.44|0
1623744600000|2021-06-15 08:10:00|327.49|324.69|325.76|323.36|334.08|331.28|325.76|323.36|0
1623744900000|2021-06-15 08:15:00|325.58|323.18|327.35|324.95|327.35|324.95|325.58|323.18|0
1623745200000|2021-06-15 08:20:00|327.53|325.13|327.71|325.31|327.89|325.49|327.53|325.13|0
1623745500000|2021-06-15 08:25:00|327.53|325.13|327.35|324.95|327.88|325.48|327.35|324.95|0
1623745800000|2021-06-15 08:30:00|327.53|325.13|327.52|325.12|327.7|325.3|327.17|324.77|0
1623746100000|2021-06-15 08:35:00|327.34|324.94|326.81|324.41|327.52|325.12|326.81|324.41|0
1623746400000|2021-06-15 08:40:00|326.99|324.59|327.16|324.76|327.34|324.94|326.98|324.58|0
1623746700000|2021-06-15 08:45:00|327.26|324.86|326.98|324.58|327.34|324.94|326.98|324.58|0
1623747000000|2021-06-15 08:50:00|326.9|324.5|326.27|323.87|326.98|324.58|326.09|323.69|0
1623747300000|2021-06-15 08:55:00|326.09|323.69|326.26|323.86|326.62|324.22|326.09|323.69|0
1623747600000|2021-06-15 09:00:00|326.36|323.96|326.62|324.22|326.8|324.4|326.18|323.78|0
1623747900000|2021-06-15 09:05:00|326.71|324.31|326.98|324.58|327.34|324.94|326.62|324.22|0
1623748200000|2021-06-15 09:10:00|327.16|324.76|327.51|325.11|327.51|325.11|326.8|324.4|0
1623748500000|2021-06-15 09:15:00|327.69|325.29|327.69|325.29|327.79|325.39|327.33|324.93|0
1623748800000|2021-06-15 09:20:00|327.87|325.47|327.69|325.29|328.05|325.65|327.51|325.11|0
1623749100000|2021-06-15 09:25:00|327.51|325.11|327.15|324.75|327.69|325.29|326.97|324.57|0
1623749400000|2021-06-15 09:30:00|326.97|324.57|328.05|325.65|328.05|325.65|326.97|324.57|0
1623749700000|2021-06-15 09:35:00|327.87|325.47|328.22|325.82|328.94|326.54|327.87|325.47|0
1623750000000|2021-06-15 09:40:00|328.4|326|328.5|326.1|328.58|326.18|327.69|325.29|0
1623750300000|2021-06-15 09:45:00|328.4|326|328.4|326|328.58|326.18|328.22|325.82|0
1623750600000|2021-06-15 09:50:00|328.58|326.18|328.58|326.18|328.76|326.36|328.22|325.82|0
1623750900000|2021-06-15 09:55:00|328.67|326.27|329.66|327.26|329.84|327.44|328.58|326.18|0
1623751200000|2021-06-15 10:00:00|329.84|327.44|329.84|327.44|329.84|327.44|329.12|326.72|0
1623751500000|2021-06-15 10:05:00|330.02|327.62|330.37|327.97|330.92|328.52|330.02|327.62|0
1623751800000|2021-06-15 10:10:00|330.55|328.15|330.47|328.07|330.73|328.33|330.01|327.61|0
1623752100000|2021-06-15 10:15:00|330.55|328.15|330.19|327.79|330.55|328.15|330.19|327.79|0
1623752400000|2021-06-15 10:20:00|330.01|327.61|330.01|327.61|330.01|327.61|329.83|327.43|0
1623752700000|2021-06-15 10:25:00|329.83|327.43|329.29|326.89|330.01|327.61|329.29|326.89|0
1623753000000|2021-06-15 10:30:00|329.47|327.07|329.65|327.25|329.83|327.43|329.47|327.07|0
1623753300000|2021-06-15 10:35:00|329.56|327.16|330.01|327.61|330.19|327.79|329.56|327.16|0
1623753600000|2021-06-15 10:40:00|330.19|327.79|329.11|326.71|330.19|327.79|329.11|326.71|0
1623753900000|2021-06-15 10:45:00|329.29|326.89|329.28|326.88|329.47|327.07|329.11|326.71|0
1623754200000|2021-06-15 10:50:00|329.38|326.98|328.74|326.34|329.46|327.06|328.74|326.34|0
1623754500000|2021-06-15 10:55:00|328.56|326.16|327.85|325.45|328.92|326.52|327.76|325.36|0
1623754800000|2021-06-15 11:00:00|327.67|325.27|328.56|326.16|328.74|326.34|327.67|325.27|0
1623755100000|2021-06-15 11:05:00|328.38|325.98|328.38|325.98|328.56|326.16|328.2|325.8|0
1623755400000|2021-06-15 11:10:00|328.2|325.8|328.56|326.16|328.56|326.16|328.02|325.62|0
1623755700000|2021-06-15 11:15:00|328.47|326.07|328.02|325.62|328.56|326.16|327.84|325.44|0
1623756000000|2021-06-15 11:20:00|327.84|325.44|328.38|325.98|328.38|325.98|327.84|325.44|0
1623756300000|2021-06-15 11:25:00|328.2|325.8|328.38|325.98|328.56|326.16|328.02|325.62|0
1623756600000|2021-06-15 11:30:00|328.2|325.8|327.66|325.26|328.2|325.8|327.57|325.17|0
1623756900000|2021-06-15 11:35:00|327.75|325.35|328.29|325.89|328.29|325.89|327.66|325.26|0
1623757200000|2021-06-15 11:40:00|328.19|325.79|328.37|325.97|328.73|326.33|328.01|325.61|0
1623757500000|2021-06-15 11:45:00|328.19|325.79|328.01|325.61|328.37|325.97|328.01|325.61|0
1623757800000|2021-06-15 11:50:00|328.11|325.71|326.94|324.54|328.19|325.79|326.94|324.54|0
1623758100000|2021-06-15 11:55:00|327.11|324.71|327.83|325.43|327.83|325.43|326.76|324.36|0
1623758400000|2021-06-15 12:00:00|328.01|325.61|328.37|325.97|328.55|326.15|327.83|325.43|0
1623758700000|2021-06-15 12:05:00|328.19|325.79|328.37|325.97|328.55|326.15|327.83|325.43|0
1623759000000|2021-06-15 12:10:00|328.01|325.61|328.01|325.61|328.19|325.79|327.65|325.25|0
1623759300000|2021-06-15 12:15:00|327.92|325.52|327.82|325.42|328.19|325.79|327.65|325.25|0
1623759600000|2021-06-15 12:20:00|327.65|325.25|326.57|324.17|327.65|325.25|326.57|324.17|0
1623759900000|2021-06-15 12:25:00|326.66|324.26|328.81|326.41|328.9|326.5|326.57|324.17|0
1623760200000|2021-06-15 12:30:00|328.9|326.5|329.44|327.04|330.7|328.3|328.36|325.96|0
1623760500000|2021-06-15 12:35:00|329.26|326.86|329.62|327.22|329.98|327.58|328.54|326.14|0
1623760800000|2021-06-15 12:40:00|329.44|327.04|329.62|327.22|329.8|327.4|329.08|326.68|0
1623761100000|2021-06-15 12:45:00|329.79|327.39|329.79|327.39|330.88|328.48|329.61|327.21|0
1623761400000|2021-06-15 12:50:00|329.97|327.57|329.97|327.57|330.33|327.93|329.61|327.21|0
1623761700000|2021-06-15 12:55:00|330.15|327.75|330.15|327.75|330.51|328.11|329.97|327.57|0
1623762000000|2021-06-15 13:00:00|330.33|327.93|329.97|327.57|330.33|327.93|329.25|326.85|0
1623762300000|2021-06-15 13:05:00|329.79|327.39|330.69|328.29|330.69|328.29|329.07|326.67|0
1623762600000|2021-06-15 13:10:00|330.51|328.11|329.79|327.39|330.78|328.38|329.7|327.3|0
1623762900000|2021-06-15 13:15:00|329.97|327.57|328.71|326.31|330.15|327.75|328.71|326.31|0
1623763200000|2021-06-15 13:20:00|328.89|326.49|329.6|327.2|329.61|327.21|328.71|326.31|0
1623763500000|2021-06-15 13:25:00|329.25|326.85|329.6|327.2|329.6|327.2|329.07|326.67|0
1623763800000|2021-06-15 13:30:00|329.42|327.02|333.28|330.88|334.05|331.65|329.42|327.02|0
1623764100000|2021-06-15 13:35:00|334.97|332.57|335.15|332.75|335.88|333.48|334.07|331.67|0
1623764400000|2021-06-15 13:40:00|335.33|332.93|334.79|332.39|336.42|334.02|334.43|332.03|0
1623764700000|2021-06-15 13:45:00|334.97|332.57|334.97|332.57|335.15|332.75|333.34|330.94|0
1623765000000|2021-06-15 13:50:00|334.79|332.39|335.51|333.11|336.15|333.75|334.61|332.21|0
1623765300000|2021-06-15 13:55:00|335.33|332.93|335.87|333.47|336.78|334.38|334.97|332.57|0
1623765600000|2021-06-15 14:00:00|335.69|333.29|336.96|334.56|337.14|334.74|335.15|332.75|0
1623765900000|2021-06-15 14:05:00|337.14|334.74|336.96|334.56|338.41|336.01|336.87|334.47|0
1623766200000|2021-06-15 14:10:00|337.14|334.74|337.86|335.46|338.59|336.19|336.59|334.19|0
1623766500000|2021-06-15 14:15:00|337.68|335.28|337.68|335.28|338.23|335.83|336.23|333.83|0
1623766800000|2021-06-15 14:20:00|337.5|335.1|337.5|335.1|337.86|335.46|335.86|333.46|0
1623767100000|2021-06-15 14:25:00|337.31|334.91|338.22|335.82|339.13|336.73|337.13|334.73|0
1623767400000|2021-06-15 14:30:00|338.4|336|338.49|336.09|339.94|337.54|337.77|335.37|0
1623767700000|2021-06-15 14:35:00|338.67|336.27|338.49|336.09|339.76|337.36|338.49|336.09|0
1623768000000|2021-06-15 14:40:00|338.31|335.91|339.76|337.36|340.49|338.09|338.31|335.91|0
1623768300000|2021-06-15 14:45:00|339.94|337.54|340.49|338.09|341.4|339|339.76|337.36|0
1623768600000|2021-06-15 14:50:00|340.3|337.9|340.48|338.08|341.13|338.73|339.76|337.36|0
1623768900000|2021-06-15 14:55:00|340.3|337.9|341.21|338.81|341.4|339|339.94|337.54|0
1623769200000|2021-06-15 15:00:00|341.39|338.99|341.03|338.63|342.31|339.91|340.67|338.27|0
1623769500000|2021-06-15 15:05:00|341.12|338.72|340.48|338.08|341.21|338.81|340.12|337.72|0
1623769800000|2021-06-15 15:10:00|340.66|338.26|341.03|338.63|341.39|338.99|340.48|338.08|0
1623770100000|2021-06-15 15:15:00|340.84|338.44|339.39|336.99|341.39|338.99|339.2|336.8|0
1623770400000|2021-06-15 15:20:00|339.57|337.17|339.39|336.99|340.11|337.71|339.2|336.8|0
1623770700000|2021-06-15 15:25:00|339.57|337.17|340.66|338.26|341.57|339.17|339.57|337.17|0
1623771000000|2021-06-15 15:30:00|341.02|338.62|342.48|340.08|343.58|341.18|341.02|338.62|0
1623771300000|2021-06-15 15:35:00|342.66|340.26|344.31|341.91|345.04|342.64|342.48|340.08|0
1623771600000|2021-06-15 15:40:00|344.22|341.82|342.11|339.71|344.31|341.91|342.11|339.71|0
1623771900000|2021-06-15 15:45:00|342.3|339.9|341.93|339.53|342.66|340.26|341.75|339.35|0
1623772200000|2021-06-15 15:50:00|342.11|339.71|343.57|341.17|344.12|341.72|341.93|339.53|0
1623772500000|2021-06-15 15:55:00|343.39|340.99|342.11|339.71|343.39|340.99|341.93|339.53|0
1623772800000|2021-06-15 16:00:00|341.93|339.53|341.01|338.61|341.93|339.53|340.65|338.25|0
1623773100000|2021-06-15 16:05:00|340.83|338.43|340.65|338.25|341.56|339.16|340.47|338.07|0
1623773400000|2021-06-15 16:10:00|340.47|338.07|340.65|338.25|340.65|338.25|339.92|337.52|0
1623773700000|2021-06-15 16:15:00|340.56|338.16|339.92|337.52|340.83|338.43|339.55|337.15|0
1623774000000|2021-06-15 16:20:00|339.73|337.33|339.19|336.79|340.1|337.7|339.19|336.79|0
1623774300000|2021-06-15 16:25:00|339.28|336.88|338.82|336.42|339.92|337.52|338.46|336.06|0
1623774600000|2021-06-15 16:30:00|338.74|336.34|338.46|336.06|339.19|336.79|338.28|335.88|0
1623774900000|2021-06-15 16:35:00|338.64|336.24|339.37|336.97|339.37|336.97|338.28|335.88|0
1623775200000|2021-06-15 16:40:00|339.18|336.78|340.46|338.06|340.82|338.42|339.18|336.78|0
1623775500000|2021-06-15 16:45:00|340.64|338.24|340.27|337.87|340.64|338.24|339.73|337.33|0
1623775800000|2021-06-15 16:50:00|340.09|337.69|340.82|338.42|340.82|338.42|340.09|337.69|0
1623776100000|2021-06-15 16:55:00|341|338.6|340.27|337.87|341.55|339.15|340.27|337.87|0
1623776400000|2021-06-15 17:00:00|340.45|338.05|341.18|338.78|341.55|339.15|340.27|337.87|0
1623776700000|2021-06-15 17:05:00|341|338.6|340.63|338.23|341.18|338.78|339.18|336.78|0
1623777000000|2021-06-15 17:10:00|340.55|338.15|340.45|338.05|341.18|338.78|340.08|337.68|0
1623777300000|2021-06-15 17:15:00|340.63|338.23|340.99|338.59|342.46|340.06|340.54|338.14|0
1623777600000|2021-06-15 17:20:00|340.91|338.51|341.54|339.14|341.54|339.14|340.81|338.41|0
1623777900000|2021-06-15 17:25:00|341.18|338.78|341.36|338.96|341.72|339.32|340.99|338.59|0
1623778200000|2021-06-15 17:30:00|341.54|339.14|339.72|337.32|341.54|339.14|339.72|337.32|0
1623778500000|2021-06-15 17:35:00|339.9|337.5|339.71|337.31|340.26|337.86|339.53|337.13|0
1623778800000|2021-06-15 17:40:00|339.9|337.5|339.71|337.31|340.26|337.86|339.17|336.77|0
1623779100000|2021-06-15 17:45:00|339.9|337.5|338.62|336.22|340.26|337.86|338.62|336.22|0
1623779400000|2021-06-15 17:50:00|338.44|336.04|337.71|335.31|338.44|336.04|337.35|334.95|0
1623779700000|2021-06-15 17:55:00|337.53|335.13|337.17|334.77|337.53|335.13|336.62|334.22|0
1623780000000|2021-06-15 18:00:00|336.99|334.59|335.54|333.14|337.35|334.95|335.18|332.78|0
1623780300000|2021-06-15 18:05:00|335.72|333.32|335.72|333.32|335.72|333.32|334.81|332.41|0
1623780600000|2021-06-15 18:10:00|335.54|333.14|338.62|336.22|338.8|336.4|335.54|333.14|0
1623780900000|2021-06-15 18:15:00|338.71|336.31|337.34|334.94|338.8|336.4|336.98|334.58|0
1623781200000|2021-06-15 18:20:00|337.53|335.13|337.52|335.12|338.07|335.67|337.34|334.94|0
1623781500000|2021-06-15 18:25:00|337.34|334.94|337.52|335.12|338.25|335.85|337.34|334.94|0
1623781800000|2021-06-15 18:30:00|337.34|334.94|338.07|335.67|338.25|335.85|337.34|334.94|0
1623782100000|2021-06-15 18:35:00|337.88|335.48|338.25|335.85|338.43|336.03|337.7|335.3|0
1623782400000|2021-06-15 18:40:00|338.43|336.03|337.88|335.48|338.79|336.39|337.7|335.3|0
1623782700000|2021-06-15 18:45:00|337.7|335.3|336.43|334.03|337.88|335.48|336.25|333.85|0
1623783000000|2021-06-15 18:50:00|336.61|334.21|335.71|333.31|337.15|334.75|335.71|333.31|0
1623783300000|2021-06-15 18:55:00|335.53|333.13|336.79|334.39|336.79|334.39|334.98|332.58|0
1623783600000|2021-06-15 19:00:00|336.61|334.21|339.88|337.48|340.06|337.66|336.61|334.21|0
1623783900000|2021-06-15 19:05:00|339.69|337.29|338.06|335.66|339.69|337.29|337.69|335.29|0
1623784200000|2021-06-15 19:10:00|337.88|335.48|338.06|335.66|338.24|335.84|337.24|334.84|0
1623784500000|2021-06-15 19:15:00|338.24|335.84|337.15|334.75|338.24|335.84|336.79|334.39|0
1623784800000|2021-06-15 19:20:00|336.97|334.57|337.69|335.29|337.87|335.47|336.42|334.02|0
1623785100000|2021-06-15 19:25:00|337.87|335.47|338.96|336.56|339.87|337.47|337.33|334.93|0
1623785400000|2021-06-15 19:30:00|339.05|336.65|340.6|338.2|341.33|338.93|338.96|336.56|0
1623785700000|2021-06-15 19:35:00|340.41|338.01|339.68|337.28|341.87|339.47|339.68|337.28|0
1623786000000|2021-06-15 19:40:00|339.32|336.92|338.23|335.83|339.87|337.47|337.5|335.1|0
1623786300000|2021-06-15 19:45:00|338.05|335.65|335.51|333.11|338.05|335.65|335.51|333.11|0
1623786600000|2021-06-15 19:50:00|336.78|334.38|339.68|337.28|340.59|338.19|336.78|334.38|0
1623786900000|2021-06-15 19:55:00|340.04|337.64|339.32|336.92|340.95|338.55|338.59|336.19|0
1623787200000|2021-06-15 20:00:00|338.04|335.64|339.13|336.73|339.13|336.73|338.04|335.64|0
1623787500000|2021-06-15 20:05:00|338.77|336.37|338.59|336.19|338.95|336.55|338.41|336.01|0
1623787800000|2021-06-15 20:10:00|338.77|336.37|338.32|335.92|338.77|336.37|338.04|335.64|0
1623788100000|2021-06-15 20:15:00|338.52|335.72|338.78|335.98|339.1|336.3|338.46|335.66|0
1623788400000|2021-06-15 20:20:00|338.73|335.93|339.2|336.4|339.2|336.4|338.68|335.88|0
1623788700000|2021-06-15 20:25:00|339.17|336.37|339.09|336.29|339.17|336.37|338.99|336.19|0
1623789000000|2021-06-15 20:30:00|338.88|336.08|338.33|335.53|339.24|336.44|338.33|335.53|0
1623789300000|2021-06-15 20:35:00|338.51|335.71|337.6|334.8|338.51|335.71|337.6|334.8|0
1623789600000|2021-06-15 20:40:00|337.78|334.98|337.78|334.98|337.96|335.16|337.42|334.62|0
1623789900000|2021-06-15 20:45:00|337.96|335.16|337.78|334.98|337.96|335.16|337.42|334.62|0
1623790200000|2021-06-15 20:50:00|337.6|334.8|337.42|334.62|337.78|334.98|337.24|334.44|0
1623790500000|2021-06-15 20:55:00|337.24|334.44|338.5|335.7|338.5|335.7|337.24|334.44|0
1623790800000|2021-06-15 21:00:00|338.18|335.38|338.13|335.33|338.47|335.67|338.13|335.33|0
1623791100000|2021-06-15 21:05:00|337.89|335.09|338.07|335.27|338.07|335.27|337.89|335.09|0
1623791400000|2021-06-15 21:10:00|338.1|335.3|338.2|335.4|338.55|335.75|338.1|335.3|0
1623791700000|2021-06-15 21:15:00|338.23|335.43|338.38|335.58|338.38|335.58|338.23|335.43|0
1623792000000|2021-06-15 21:20:00|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1623792300000|2021-06-15 21:25:00|338.24|335.44|338.48|335.68|338.48|335.68|338.24|335.44|0
1623792600000|2021-06-15 21:30:00|338.47|335.67|338.45|335.65|338.66|335.86|338.24|335.44|0
1623792900000|2021-06-15 21:35:00|338.37|335.57|338.55|335.75|338.55|335.75|338.34|335.54|0
1623793200000|2021-06-15 21:40:00|338.47|335.67|338.37|335.57|338.55|335.75|338.37|335.57|0
1623793500000|2021-06-15 21:45:00|338.39|335.59|338.42|335.62|338.42|335.62|338.39|335.59|0
1623793800000|2021-06-15 21:50:00|338.5|335.7|338.53|335.73|338.53|335.73|338.29|335.49|0
1623794100000|2021-06-15 21:55:00|338.54|335.74|338.29|335.49|338.91|336.11|338.29|335.49|0
1623794400000|2021-06-15 22:00:00|337.94|335.14|337.12|334.32|338.31|335.51|336.94|334.14|0
1623794700000|2021-06-15 22:05:00|336.94|334.14|337.12|334.32|337.31|334.51|336.94|334.14|0
1623795000000|2021-06-15 22:10:00|337.3|334.5|337.48|334.68|337.49|334.69|337.3|334.5|0
1623795300000|2021-06-15 22:15:00|337.4|334.6|337.3|334.5|337.48|334.68|337.12|334.32|0
1623795600000|2021-06-15 22:20:00|337.21|334.41|337.12|334.32|337.3|334.5|337.12|334.32|0
1623795900000|2021-06-15 22:25:00|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1623796200000|2021-06-15 22:30:00|337.66|334.86|337.84|335.04|337.84|335.04|337.48|334.68|0
1623796500000|2021-06-15 22:35:00|337.66|334.86|338.57|335.77|338.57|335.77|337.66|334.86|0
1623796800000|2021-06-15 22:40:00|338.48|335.68|338.02|335.22|338.75|335.95|338.02|335.22|0
1623797100000|2021-06-15 22:45:00|338.2|335.4|338.56|335.76|338.75|335.95|338.02|335.22|0
1623797400000|2021-06-15 22:50:00|338.75|335.95|338.74|335.94|338.93|336.13|338.56|335.76|0
1623797700000|2021-06-15 22:55:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1623798000000|2021-06-15 23:00:00|338.74|335.94|338.56|335.76|339.29|336.49|338.56|335.76|0
1623798300000|2021-06-15 23:05:00|338.65|335.85|338.56|335.76|338.92|336.12|338.38|335.58|0
1623798600000|2021-06-15 23:10:00|338.74|335.94|338.56|335.76|338.74|335.94|338.38|335.58|0
1623798900000|2021-06-15 23:15:00|338.74|335.94|338.74|335.94|338.92|336.12|338.56|335.76|0
1623799200000|2021-06-15 23:20:00|338.83|336.03|339.46|336.66|339.83|337.03|338.83|336.03|0
1623799500000|2021-06-15 23:25:00|339.28|336.48|339.64|336.84|339.64|336.84|339.28|336.48|0
1623799800000|2021-06-15 23:30:00|339.74|336.94|339.82|337.02|340.19|337.39|339.74|336.94|0
1623800100000|2021-06-15 23:35:00|340.01|337.21|339.46|336.66|340.01|337.21|339.28|336.48|0
1623800400000|2021-06-15 23:40:00|339.28|336.48|339.37|336.57|339.46|336.66|339.28|336.48|0
1623800700000|2021-06-15 23:45:00|339.28|336.48|338.55|335.75|339.82|337.02|338.55|335.75|0
1623801000000|2021-06-15 23:50:00|338.37|335.57|338.18|335.38|338.55|335.75|337.82|335.02|0
1623801300000|2021-06-15 23:55:00|338|335.2|338.91|336.11|339.27|336.47|338|335.2|0
1623801600000|2021-06-16 00:00:00|338.73|335.93|338.54|335.74|339.09|336.29|338|335.2|0
1623801900000|2021-06-16 00:05:00|338.36|335.56|338|335.2|338.36|335.56|337.46|334.66|0
1623802200000|2021-06-16 00:10:00|337.82|335.02|338|335.2|338.18|335.38|337.82|335.02|0
1623802500000|2021-06-16 00:15:00|337.91|335.11|338.36|335.56|338.72|335.92|337.91|335.11|0
1623802800000|2021-06-16 00:20:00|338.54|335.74|338.54|335.74|338.54|335.74|338|335.2|0
1623803100000|2021-06-16 00:25:00|338.36|335.56|337.99|335.19|338.54|335.74|337.99|335.19|0
1623803400000|2021-06-16 00:30:00|338.18|335.38|338.17|335.37|338.18|335.38|337.63|334.83|0
1623803700000|2021-06-16 00:35:00|337.63|334.83|337.63|334.83|337.81|335.01|337.27|334.47|0
1623804000000|2021-06-16 00:40:00|337.54|334.74|337.99|335.19|337.99|335.19|337.45|334.65|0
1623804300000|2021-06-16 00:45:00|338.17|335.37|337.99|335.19|338.35|335.55|337.99|335.19|0
1623804600000|2021-06-16 00:50:00|338.17|335.37|338.53|335.73|338.53|335.73|338.17|335.37|0
1623804900000|2021-06-16 00:55:00|338.44|335.64|338.71|335.91|338.71|335.91|338.26|335.46|0
1623805200000|2021-06-16 01:00:00|338.63|335.83|338.71|335.91|339.44|336.64|338.63|335.83|0
1623805500000|2021-06-16 01:05:00|338.53|335.73|338.17|335.37|338.53|335.73|337.98|335.18|0
1623805800000|2021-06-16 01:10:00|338.35|335.55|337.98|335.18|338.35|335.55|337.8|335|0
1623806100000|2021-06-16 01:15:00|337.8|335|337.62|334.82|338.16|335.36|337.62|334.82|0
1623806400000|2021-06-16 01:20:00|337.71|334.91|337.8|335|337.8|335|337.44|334.64|0
1623806700000|2021-06-16 01:25:00|337.71|334.91|337.8|335|337.8|335|337.44|334.64|0
1623807000000|2021-06-16 01:30:00|337.62|334.82|337.8|335|337.98|335.18|337.43|334.63|0
1623807300000|2021-06-16 01:35:00|337.61|334.81|337.98|335.18|338.16|335.36|337.43|334.63|0
1623807600000|2021-06-16 01:40:00|337.79|334.99|338.16|335.36|338.34|335.54|337.79|334.99|0
1623807900000|2021-06-16 01:45:00|338.34|335.54|339.06|336.26|339.06|336.26|338.16|335.36|0
1623808200000|2021-06-16 01:50:00|339.24|336.44|338.52|335.72|339.24|336.44|338.34|335.54|0
1623808500000|2021-06-16 01:55:00|338.34|335.54|338.52|335.72|338.7|335.9|338.33|335.53|0
1623808800000|2021-06-16 02:00:00|338.7|335.9|338.15|335.35|338.7|335.9|338.15|335.35|0
1623809100000|2021-06-16 02:05:00|338.25|335.45|338.69|335.89|338.69|335.89|338.15|335.35|0
1623809400000|2021-06-16 02:10:00|338.88|336.08|339.06|336.26|339.06|336.26|338.69|335.89|0
1623809700000|2021-06-16 02:15:00|339.24|336.44|339.06|336.26|339.24|336.44|338.69|335.89|0
1623810000000|2021-06-16 02:20:00|339.24|336.44|339.42|336.62|339.42|336.62|339.06|336.26|0
1623810300000|2021-06-16 02:25:00|339.24|336.44|339.42|336.62|339.42|336.62|339.05|336.25|0
1623810600000|2021-06-16 02:30:00|339.6|336.8|339.6|336.8|339.78|336.98|339.6|336.8|0
1623810900000|2021-06-16 02:35:00|339.42|336.62|339.23|336.43|339.42|336.62|339.23|336.43|0
1623811200000|2021-06-16 02:40:00|339.41|336.61|338.87|336.07|339.41|336.61|338.69|335.89|0
1623811500000|2021-06-16 02:45:00|339.05|336.25|339.41|336.61|339.59|336.79|338.87|336.07|0
1623811800000|2021-06-16 02:50:00|339.59|336.79|339.77|336.97|339.77|336.97|339.41|336.61|0
1623812100000|2021-06-16 02:55:00|339.96|337.16|339.41|336.61|339.96|337.16|339.23|336.43|0
1623812400000|2021-06-16 03:00:00|339.5|336.7|339.77|336.97|339.77|336.97|339.41|336.61|0
1623812700000|2021-06-16 03:05:00|339.95|337.15|340.13|337.33|340.14|337.34|339.77|336.97|0
1623813000000|2021-06-16 03:10:00|340.32|337.52|340.32|337.52|340.32|337.52|339.95|337.15|0
1623813300000|2021-06-16 03:15:00|340.23|337.43|340.31|337.51|340.5|337.7|339.77|336.97|0
1623813600000|2021-06-16 03:20:00|340.41|337.61|339.58|336.78|340.5|337.7|339.58|336.78|0
1623813900000|2021-06-16 03:25:00|339.77|336.97|339.22|336.42|339.77|336.97|339.22|336.42|0
1623814200000|2021-06-16 03:30:00|339.04|336.24|338.67|335.87|339.04|336.24|338.49|335.69|0
1623814500000|2021-06-16 03:35:00|338.85|336.05|339.04|336.24|339.04|336.24|338.67|335.87|0
1623814800000|2021-06-16 03:40:00|339.22|336.42|338.67|335.87|339.22|336.42|338.49|335.69|0
1623815100000|2021-06-16 03:45:00|338.49|335.69|338.49|335.69|338.67|335.87|338.49|335.69|0
1623815400000|2021-06-16 03:50:00|338.67|335.87|338.49|335.69|338.67|335.87|338.49|335.69|0
1623815700000|2021-06-16 03:55:00|338.67|335.87|338.3|335.5|338.67|335.87|338.3|335.5|0
1623816000000|2021-06-16 04:00:00|338.12|335.32|338.12|335.32|338.3|335.5|338.12|335.32|0
1623816300000|2021-06-16 04:05:00|338.3|335.5|338.12|335.32|338.3|335.5|338.12|335.32|0
1623816600000|2021-06-16 04:10:00|338.3|335.5|339.03|336.23|339.03|336.23|338.3|335.5|0
1623816900000|2021-06-16 04:15:00|338.84|336.04|338.84|336.04|339.03|336.23|338.48|335.68|0
1623817200000|2021-06-16 04:20:00|338.66|335.86|338.48|335.68|338.66|335.86|338.48|335.68|0
1623817500000|2021-06-16 04:25:00|338.39|335.59|338.3|335.5|338.48|335.68|338.3|335.5|0
1623817800000|2021-06-16 04:30:00|338.39|335.59|338.66|335.86|338.66|335.86|338.3|335.5|0
1623818100000|2021-06-16 04:35:00|338.75|335.95|338.84|336.04|338.84|336.04|338.66|335.86|0
1623818400000|2021-06-16 04:40:00|339.02|336.22|339.2|336.4|339.2|336.4|339.02|336.22|0
1623818700000|2021-06-16 04:45:00|339.02|336.22|339.38|336.58|339.75|336.95|339.02|336.22|0
1623819000000|2021-06-16 04:50:00|339.56|336.76|339.2|336.4|339.56|336.76|339.2|336.4|0
1623819300000|2021-06-16 04:55:00|339.11|336.31|339.01|336.21|339.2|336.4|339.01|336.21|0
1623819600000|2021-06-16 05:00:00|338.83|336.03|338.65|335.85|338.83|336.03|338.29|335.49|0
1623819900000|2021-06-16 05:05:00|338.56|335.76|338.47|335.67|338.65|335.85|338.1|335.3|0
1623820200000|2021-06-16 05:10:00|338.65|335.85|338.65|335.85|338.65|335.85|338.1|335.3|0
1623820500000|2021-06-16 05:15:00|338.47|335.67|338.28|335.48|338.47|335.67|338.1|335.3|0
1623820800000|2021-06-16 05:20:00|338.46|335.66|338.46|335.66|338.65|335.85|338.28|335.48|0
1623821100000|2021-06-16 05:25:00|338.65|335.85|339.19|336.39|339.19|336.39|338.46|335.66|0
1623821400000|2021-06-16 05:30:00|339.01|336.21|339.46|336.66|339.73|336.93|338.83|336.03|0
1623821700000|2021-06-16 05:35:00|339.37|336.57|338.64|335.84|339.37|336.57|338.28|335.48|0
1623822000000|2021-06-16 05:40:00|338.46|335.66|338.28|335.48|338.46|335.66|338.28|335.48|0
1623822300000|2021-06-16 05:45:00|338.46|335.66|338.28|335.48|338.46|335.66|338.28|335.48|0
1623822600000|2021-06-16 05:50:00|338.46|335.66|338.27|335.47|338.46|335.66|337.91|335.11|0
1623822900000|2021-06-16 05:55:00|338.37|335.57|339|336.2|339.18|336.38|338.27|335.47|0
1623823200000|2021-06-16 06:00:00|339.18|336.38|339|336.2|339.36|336.56|339|336.2|0
1623823500000|2021-06-16 06:05:00|338.82|336.02|339.36|336.56|339.54|336.74|338.82|336.02|0
1623823800000|2021-06-16 06:10:00|339.54|336.74|339.91|337.11|339.91|337.11|339.18|336.38|0
1623824100000|2021-06-16 06:15:00|339.72|336.92|338.99|336.19|339.91|337.11|338.99|336.19|0
1623824400000|2021-06-16 06:20:00|338.81|336.01|338.09|335.29|338.91|336.11|338.09|335.29|0
1623824700000|2021-06-16 06:25:00|338.18|335.38|338.63|335.83|338.63|335.83|338.08|335.28|0
1623825000000|2021-06-16 06:30:00|338.81|336.01|338.26|335.46|338.81|336.01|338.26|335.46|0
1623825300000|2021-06-16 06:35:00|338.08|335.28|337.9|335.1|338.08|335.28|337.72|334.92|0
1623825600000|2021-06-16 06:40:00|338.08|335.28|338.44|335.64|338.44|335.64|337.9|335.1|0
1623825900000|2021-06-16 06:45:00|338.26|335.46|338.26|335.46|338.44|335.64|338.08|335.28|0
1623826200000|2021-06-16 06:50:00|338.08|335.28|337.9|335.1|338.08|335.28|337.72|334.92|0
1623826500000|2021-06-16 06:55:00|337.71|334.91|338.44|335.64|338.44|335.64|337.17|334.37|0
1623826800000|2021-06-16 07:00:00|338.26|335.46|337.17|334.37|338.26|335.46|336.99|334.19|0
1623827100000|2021-06-16 07:05:00|336.97|334.57|337.15|334.75|337.15|334.75|336.24|333.84|0
1623827400000|2021-06-16 07:10:00|337.33|334.93|337.15|334.75|337.69|335.29|336.97|334.57|0
1623827700000|2021-06-16 07:15:00|337.33|334.93|338.42|336.02|338.78|336.38|336.97|334.57|0
1623828000000|2021-06-16 07:20:00|338.23|335.83|338.41|336.01|338.6|336.2|337.87|335.47|0
1623828300000|2021-06-16 07:25:00|338.23|335.83|338.78|336.38|339.14|336.74|338.05|335.65|0
1623828600000|2021-06-16 07:30:00|338.6|336.2|338.59|336.19|338.6|336.2|337.87|335.47|0
1623828900000|2021-06-16 07:35:00|338.78|336.38|338.05|335.65|338.96|336.56|338.05|335.65|0
1623829200000|2021-06-16 07:40:00|337.96|335.56|338.59|336.19|338.77|336.37|337.96|335.56|0
1623829500000|2021-06-16 07:45:00|338.77|336.37|338.41|336.01|338.77|336.37|337.86|335.46|0
1623829800000|2021-06-16 07:50:00|338.59|336.19|339.32|336.92|339.5|337.1|338.59|336.19|0
1623830100000|2021-06-16 07:55:00|339.13|336.73|339.77|337.37|340.04|337.64|339.13|336.73|0
1623830400000|2021-06-16 08:00:00|339.86|337.46|340.41|338.01|340.95|338.55|339.5|337.1|0
1623830700000|2021-06-16 08:05:00|340.59|338.19|340.59|338.19|340.95|338.55|340.22|337.82|0
1623831000000|2021-06-16 08:10:00|340.77|338.37|341.13|338.73|341.13|338.73|340.4|338|0
1623831300000|2021-06-16 08:15:00|340.95|338.55|340.58|338.18|340.95|338.55|340.4|338|0
1623831600000|2021-06-16 08:20:00|340.68|338.28|341.13|338.73|341.13|338.73|340.58|338.18|0
1623831900000|2021-06-16 08:25:00|340.95|338.55|342.41|340.01|342.41|340.01|340.95|338.55|0
1623832200000|2021-06-16 08:30:00|342.59|340.19|342.22|339.82|342.59|340.19|342.04|339.64|0
1623832500000|2021-06-16 08:35:00|342.14|339.74|341.13|338.73|342.14|339.74|341.13|338.73|0
1623832800000|2021-06-16 08:40:00|340.94|338.54|341.13|338.73|341.31|338.91|340.76|338.36|0
1623833100000|2021-06-16 08:45:00|340.94|338.54|340.21|337.81|341.04|338.64|340.03|337.63|0
1623833400000|2021-06-16 08:50:00|340.03|337.63|340.03|337.63|340.03|337.63|339.85|337.45|0
1623833700000|2021-06-16 08:55:00|339.85|337.45|339.66|337.26|339.85|337.45|339.66|337.26|0
1623834000000|2021-06-16 09:00:00|339.48|337.08|339.3|336.9|339.66|337.26|339.12|336.72|0
1623834300000|2021-06-16 09:05:00|339.48|337.08|339.66|337.26|339.84|337.44|339.3|336.9|0
1623834600000|2021-06-16 09:10:00|339.84|337.44|338.58|336.18|339.84|337.44|337.49|335.09|0
1623834900000|2021-06-16 09:15:00|338.76|336.36|339.13|336.73|339.13|336.73|338.76|336.36|0
1623835200000|2021-06-16 09:20:00|338.95|336.55|339.31|336.91|339.31|336.91|338.95|336.55|0
1623835500000|2021-06-16 09:25:00|339.49|337.09|340.23|337.83|340.41|338.01|339.49|337.09|0
1623835800000|2021-06-16 09:30:00|340.04|337.64|339.31|336.91|340.23|337.83|339.31|336.91|0
1623836100000|2021-06-16 09:35:00|339.13|336.73|338.94|336.54|339.13|336.73|338.76|336.36|0
1623836400000|2021-06-16 09:40:00|339.12|336.72|339.12|336.72|339.12|336.72|338.94|336.54|0
1623836700000|2021-06-16 09:45:00|338.94|336.54|338.76|336.36|338.94|336.54|338.76|336.36|0
1623837000000|2021-06-16 09:50:00|338.57|336.17|338.75|336.35|338.76|336.36|338.39|335.99|0
1623837300000|2021-06-16 09:55:00|338.94|336.54|338.75|336.35|338.94|336.54|338.57|336.17|0
1623837600000|2021-06-16 10:00:00|338.57|336.17|338.2|335.8|338.75|336.35|338.2|335.8|0
1623837900000|2021-06-16 10:05:00|338.02|335.62|337.47|335.07|338.2|335.8|337.29|334.89|0
1623838200000|2021-06-16 10:10:00|337.38|334.98|337.47|335.07|337.65|335.25|337.29|334.89|0
1623838500000|2021-06-16 10:15:00|337.29|334.89|336.74|334.34|337.47|335.07|336.47|334.07|0
1623838800000|2021-06-16 10:20:00|336.56|334.16|336.19|333.79|336.74|334.34|336.01|333.61|0
1623839100000|2021-06-16 10:25:00|336.01|333.61|335.28|332.88|336.01|333.61|335.28|332.88|0
1623839400000|2021-06-16 10:30:00|335.1|332.7|335.1|332.7|335.46|333.06|334.73|332.33|0
1623839700000|2021-06-16 10:35:00|335.09|332.69|336|333.6|336|333.6|334.91|332.51|0
1623840000000|2021-06-16 10:40:00|335.82|333.42|336.73|334.33|336.91|334.51|335.82|333.42|0
1623840300000|2021-06-16 10:45:00|336.91|334.51|336.91|334.51|337.1|334.7|336.37|333.97|0
1623840600000|2021-06-16 10:50:00|336.83|334.43|337.46|335.06|337.64|335.24|336.73|334.33|0
1623840900000|2021-06-16 10:55:00|337.64|335.24|338.19|335.79|338.37|335.97|337.64|335.24|0
1623841200000|2021-06-16 11:00:00|338.37|335.97|338.55|336.15|338.74|336.34|338.01|335.61|0
1623841500000|2021-06-16 11:05:00|338.37|335.97|338|335.6|338.55|336.15|337.46|335.06|0
1623841800000|2021-06-16 11:10:00|338.19|335.79|338.37|335.97|338.74|336.34|338|335.6|0
1623842100000|2021-06-16 11:15:00|338.55|336.15|338.37|335.97|338.73|336.33|338.37|335.97|0
1623842400000|2021-06-16 11:20:00|338.18|335.78|337.64|335.24|338.18|335.78|337.45|335.05|0
1623842700000|2021-06-16 11:25:00|337.45|335.05|338.73|336.33|339.1|336.7|337.45|335.05|0
1623843000000|2021-06-16 11:30:00|338.55|336.15|339.1|336.7|339.1|336.7|338.18|335.78|0
1623843300000|2021-06-16 11:35:00|339.28|336.88|338.55|336.15|339.28|336.88|338.55|336.15|0
1623843600000|2021-06-16 11:40:00|338.73|336.33|338.91|336.51|338.91|336.51|338.55|336.15|0
1623843900000|2021-06-16 11:45:00|339.01|336.61|338.73|336.33|339.28|336.88|338.73|336.33|0
1623844200000|2021-06-16 11:50:00|338.91|336.51|339.09|336.69|339.27|336.87|338.64|336.24|0
1623844500000|2021-06-16 11:55:00|339.19|336.79|338.91|336.51|339.27|336.87|338.72|336.32|0
1623844800000|2021-06-16 12:00:00|338.72|336.32|339.27|336.87|340.19|337.79|338.72|336.32|0
1623845100000|2021-06-16 12:05:00|339.09|336.69|339.09|336.69|339.27|336.87|338.72|336.32|0
1623845400000|2021-06-16 12:10:00|339|336.6|338.17|335.77|339.09|336.69|337.81|335.41|0
1623845700000|2021-06-16 12:15:00|338.35|335.95|338.17|335.77|338.54|336.14|337.99|335.59|0
1623846000000|2021-06-16 12:20:00|338.35|335.95|338.53|336.13|339.08|336.68|338.35|335.95|0
1623846300000|2021-06-16 12:25:00|338.35|335.95|337.98|335.58|338.53|336.13|337.9|335.5|0
1623846600000|2021-06-16 12:30:00|337.9|335.5|336.89|334.49|337.9|335.5|336.89|334.49|0
1623846900000|2021-06-16 12:35:00|337.07|334.67|336.89|334.49|337.25|334.85|336.52|334.12|0
1623847200000|2021-06-16 12:40:00|337.07|334.67|337.43|335.03|337.62|335.22|336.7|334.3|0
1623847500000|2021-06-16 12:45:00|337.25|334.85|337.43|335.03|337.61|335.21|337.16|334.76|0
1623847800000|2021-06-16 12:50:00|337.61|335.21|337.98|335.58|337.98|335.58|337.25|334.85|0
1623848100000|2021-06-16 12:55:00|337.8|335.4|337.06|334.66|337.98|335.58|337.06|334.66|0
1623848400000|2021-06-16 13:00:00|336.88|334.48|336.33|333.93|337.06|334.66|335.97|333.57|0
1623848700000|2021-06-16 13:05:00|336.15|333.75|337.43|335.03|337.43|335.03|336.15|333.75|0
1623849000000|2021-06-16 13:10:00|337.24|334.84|336.02|333.62|337.43|335.03|336.02|333.62|0
1623849300000|2021-06-16 13:15:00|336.2|333.8|335.83|333.43|336.2|333.8|335.29|332.89|0
1623849600000|2021-06-16 13:20:00|335.65|333.25|334.92|332.52|336.2|333.8|334.92|332.52|0
1623849900000|2021-06-16 13:25:00|334.74|332.34|334.55|332.15|334.83|332.43|333.82|331.42|0
1623850200000|2021-06-16 13:30:00|334.19|331.79|336.56|334.16|337.29|334.89|333.28|330.88|0
1623850500000|2021-06-16 13:35:00|336.38|333.98|336.38|333.98|336.74|334.34|334.73|332.33|0
1623850800000|2021-06-16 13:40:00|336.19|333.79|336.92|334.52|337.11|334.71|335.83|333.43|0
1623851100000|2021-06-16 13:45:00|337.11|334.71|338.02|335.62|338.39|335.99|336.56|334.16|0
1623851400000|2021-06-16 13:50:00|337.84|335.44|337.65|335.25|338.02|335.62|336.92|334.52|0
1623851700000|2021-06-16 13:55:00|337.29|334.89|337.1|334.7|338.02|335.62|336.92|334.52|0
1623852000000|2021-06-16 14:00:00|336.92|334.52|337.1|334.7|338.02|335.62|336.37|333.97|0
1623852300000|2021-06-16 14:05:00|336.92|334.52|336.55|334.15|337.1|334.7|335.27|332.87|0
1623852600000|2021-06-16 14:10:00|336.37|333.97|336.91|334.51|337.46|335.06|335.82|333.42|0
1623852900000|2021-06-16 14:15:00|337.1|334.7|337.56|335.16|337.65|335.25|336.55|334.15|0
1623853200000|2021-06-16 14:20:00|337.65|335.25|337.46|335.06|337.83|335.43|336.55|334.15|0
1623853500000|2021-06-16 14:25:00|337.56|335.16|336.78|334.38|337.64|335.24|336.6|334.2|0
1623853800000|2021-06-16 14:30:00|336.6|334.2|336.97|334.57|337.15|334.75|336.23|333.83|0
1623854100000|2021-06-16 14:35:00|337.15|334.75|336.96|334.56|337.52|335.12|336.6|334.2|0
1623854400000|2021-06-16 14:40:00|337.15|334.75|337.7|335.3|338.43|336.03|337.06|334.66|0
1623854700000|2021-06-16 14:45:00|337.51|335.11|337.97|335.57|338.25|335.85|336.96|334.56|0
1623855000000|2021-06-16 14:50:00|338.06|335.66|337.88|335.48|338.24|335.84|337.51|335.11|0
1623855300000|2021-06-16 14:55:00|337.69|335.29|337.14|334.74|338.06|335.66|337.14|334.74|0
1623855600000|2021-06-16 15:00:00|337.33|334.93|337.32|334.92|337.51|335.11|336.78|334.38|0
1623855900000|2021-06-16 15:05:00|337.42|335.02|337.87|335.47|338.06|335.66|337.14|334.74|0
1623856200000|2021-06-16 15:10:00|338.06|335.66|336.41|334.01|338.06|335.66|336.41|334.01|0
1623856500000|2021-06-16 15:15:00|336.32|333.92|334.94|332.54|336.59|334.19|334.76|332.36|0
1623856800000|2021-06-16 15:20:00|335.04|332.64|334.99|332.59|335.04|332.64|334.26|331.86|0
1623857100000|2021-06-16 15:25:00|334.91|332.51|334.81|332.41|335.54|333.14|334.63|332.23|0
1623857400000|2021-06-16 15:30:00|334.99|332.59|336.09|333.69|336.27|333.87|334.63|332.23|0
1623857700000|2021-06-16 15:35:00|336.27|333.87|336.82|334.42|337.01|334.61|335.72|333.32|0
1623858000000|2021-06-16 15:40:00|336.64|334.24|336.46|334.06|336.82|334.42|336.27|333.87|0
1623858300000|2021-06-16 15:45:00|336.64|334.24|335.9|333.5|336.64|334.24|335.72|333.32|0
1623858600000|2021-06-16 15:50:00|336.09|333.69|336.27|333.87|336.27|333.87|335.54|333.14|0
1623858900000|2021-06-16 15:55:00|336.45|334.05|336.82|334.42|336.82|334.42|335.9|333.5|0
1623859200000|2021-06-16 16:00:00|336.63|334.23|337.18|334.78|337.18|334.78|336.08|333.68|0
1623859500000|2021-06-16 16:05:00|337.37|334.97|338.65|336.25|338.66|336.26|337.18|334.78|0
1623859800000|2021-06-16 16:10:00|338.47|336.07|340.31|337.91|340.31|337.91|338.47|336.07|0
1623860100000|2021-06-16 16:15:00|340.13|337.73|340.68|338.28|340.87|338.47|339.76|337.36|0
1623860400000|2021-06-16 16:20:00|340.87|338.47|342.53|340.13|342.53|340.13|340.68|338.28|0
1623860700000|2021-06-16 16:25:00|342.71|340.31|342.16|339.76|344.01|341.61|341.97|339.57|0
1623861000000|2021-06-16 16:30:00|342.34|339.94|341.79|339.39|342.34|339.94|341.23|338.83|0
1623861300000|2021-06-16 16:35:00|341.6|339.2|343.82|341.42|343.82|341.42|341.23|338.83|0
1623861600000|2021-06-16 16:40:00|343.64|341.24|342.52|340.12|343.64|341.24|341.97|339.57|0
1623861900000|2021-06-16 16:45:00|342.71|340.31|343.45|341.05|344.19|341.79|342.71|340.31|0
1623862200000|2021-06-16 16:50:00|343.26|340.86|343.97|341.57|343.97|341.57|342.48|340.08|0
1623862500000|2021-06-16 16:55:00|343.79|341.39|342.12|339.72|343.79|341.39|342.12|339.72|0
1623862800000|2021-06-16 17:00:00|342.3|339.9|343.04|340.64|343.23|340.83|342.12|339.72|0
1623863100000|2021-06-16 17:05:00|342.86|340.46|343.23|340.83|343.41|341.01|342.49|340.09|0
1623863400000|2021-06-16 17:10:00|343.04|340.64|341.56|339.16|343.04|340.64|341.38|338.98|0
1623863700000|2021-06-16 17:15:00|341.75|339.35|343.6|341.2|343.6|341.2|341.56|339.16|0
1623864000000|2021-06-16 17:20:00|343.41|341.01|344.52|342.12|344.71|342.31|343.04|340.64|0
1623864300000|2021-06-16 17:25:00|344.34|341.94|345.27|342.87|346.01|343.61|343.97|341.57|0
1623864600000|2021-06-16 17:30:00|345.45|343.05|343.22|340.82|345.45|343.05|343.04|340.64|0
1623864900000|2021-06-16 17:35:00|343.04|340.64|342.48|340.08|343.69|341.29|342.48|340.08|0
1623865200000|2021-06-16 17:40:00|342.58|340.18|344.33|341.93|344.7|342.3|342.58|340.18|0
1623865500000|2021-06-16 17:45:00|344.52|342.12|347.42|345.02|347.6|345.2|344.33|341.93|0
1623865800000|2021-06-16 17:50:00|347.6|345.2|345|342.6|349.28|346.88|345|342.6|0
1623866100000|2021-06-16 17:55:00|344.81|342.41|345.37|342.97|345.93|343.53|344.07|341.67|0
1623866400000|2021-06-16 18:00:00|350.68|348.28|363.14|360.74|369.35|366.95|350.68|348.28|0
1623866700000|2021-06-16 18:05:00|361.9|359.5|353.96|351.56|362.66|360.26|351.52|349.12|0
1623867000000|2021-06-16 18:10:00|354.15|351.75|357.07|354.67|357.83|355.43|351.5|349.1|0
1623867300000|2021-06-16 18:15:00|357.45|355.05|364.27|361.87|366.37|363.97|357.45|355.05|0
1623867600000|2021-06-16 18:20:00|364.84|362.44|362.56|360.16|365.61|363.21|359.89|357.49|0
1623867900000|2021-06-16 18:25:00|362.75|360.35|357.82|355.42|362.75|360.35|356.32|353.92|0
1623868200000|2021-06-16 18:30:00|358.3|355.9|360.28|357.88|362.17|359.77|355.56|353.16|0
1623868500000|2021-06-16 18:35:00|360.47|358.07|361.79|359.39|364.45|362.05|356.88|354.48|0
1623868800000|2021-06-16 18:40:00|361.98|359.58|368.84|366.44|369.04|366.64|360.94|358.54|0
1623869100000|2021-06-16 18:45:00|369.42|367.02|367.31|364.91|369.99|367.59|362.93|360.53|0
1623869400000|2021-06-16 18:50:00|367.12|364.72|361.79|359.39|367.89|365.49|360.84|358.44|0
1623869700000|2021-06-16 18:55:00|361.98|359.58|356.68|354.28|363.5|361.1|355.74|353.34|0
1623870000000|2021-06-16 19:00:00|357.63|355.23|355.55|353.15|358.76|356.36|355.18|352.78|0
1623870300000|2021-06-16 19:05:00|355.18|352.78|351.43|349.03|355.93|353.53|351.43|349.03|0
1623870600000|2021-06-16 19:10:00|351.24|348.84|347.88|345.48|351.43|349.03|347.51|345.11|0
1623870900000|2021-06-16 19:15:00|347.69|345.29|345.64|343.24|348.25|345.85|345.46|343.06|0
1623871200000|2021-06-16 19:20:00|345.46|343.06|344.21|341.81|346.39|343.99|343.6|341.2|0
1623871500000|2021-06-16 19:25:00|344.03|341.63|345.88|343.48|345.88|343.48|341.05|338.65|0
1623871800000|2021-06-16 19:30:00|344.95|342.55|347.19|344.79|348.13|345.73|344.21|341.81|0
1623872100000|2021-06-16 19:35:00|347.75|345.35|344.76|342.36|349.07|346.67|344.76|342.36|0
1623872400000|2021-06-16 19:40:00|344.58|342.18|347|344.6|347.38|344.98|341.04|338.64|0
1623872700000|2021-06-16 19:45:00|346.82|344.42|348.5|346.1|348.69|346.29|346.44|344.04|0
1623873000000|2021-06-16 19:50:00|349.35|346.95|351.51|349.11|351.51|349.11|348.31|345.91|0
1623873300000|2021-06-16 19:55:00|351.14|348.74|353.95|351.55|353.95|351.55|350.57|348.17|0
1623873600000|2021-06-16 20:00:00|352.82|350.42|351.51|349.11|353.01|350.61|350.38|347.98|0
1623873900000|2021-06-16 20:05:00|351.32|348.92|352.82|350.42|352.82|350.42|351.32|348.92|0
1623874200000|2021-06-16 20:10:00|352.63|350.23|352.54|350.14|353.2|350.8|352.35|349.95|0
1623874500000|2021-06-16 20:15:00|352.89|350.09|352.81|350.01|353.03|350.23|352.75|349.95|0
1623874800000|2021-06-16 20:20:00|352.83|350.03|353.11|350.31|353.19|350.39|352.78|349.98|0
1623875100000|2021-06-16 20:25:00|353.19|350.39|353.11|350.31|353.21|350.41|352.91|350.11|0
1623875400000|2021-06-16 20:30:00|353.3|350.5|356.51|353.71|357.07|354.27|353.3|350.5|0
1623875700000|2021-06-16 20:35:00|356.32|353.52|358.02|355.22|358.59|355.79|355.94|353.14|0
1623876000000|2021-06-16 20:40:00|357.83|355.03|358.02|355.22|358.02|355.22|357.26|354.46|0
1623876300000|2021-06-16 20:45:00|358.2|355.4|358.96|356.16|359.15|356.35|358.02|355.22|0
1623876600000|2021-06-16 20:50:00|358.77|355.97|360.67|357.87|361.05|358.25|358.58|355.78|0
1623876900000|2021-06-16 20:55:00|360.48|357.68|361.24|358.44|362|359.2|360.29|357.49|0
1623877200000|2021-06-16 21:00:00|361.14|358.34|361|358.2|361.25|358.45|360.73|357.93|0
1623877500000|2021-06-16 21:05:00|361.14|358.34|361.08|358.28|361.17|358.37|360.97|358.17|0
1623877800000|2021-06-16 21:10:00|360.97|358.17|361.27|358.47|361.42|358.62|360.92|358.12|0
1623878100000|2021-06-16 21:15:00|361.3|358.5|361.33|358.53|361.55|358.75|361.3|358.5|0
1623878400000|2021-06-16 21:20:00|361.3|358.5|361.8|359|361.8|359|361.3|358.5|0
1623878700000|2021-06-16 21:25:00|361.74|358.94|361.33|358.53|361.74|358.94|361.33|358.53|0
1623879000000|2021-06-16 21:30:00|361.3|358.5|361.35|358.55|361.47|358.67|361.3|358.5|0
1623879300000|2021-06-16 21:35:00|361.55|358.75|361.49|358.69|361.55|358.75|361.49|358.69|0
1623879900000|2021-06-16 21:45:00|361.46|358.66|361.35|358.55|361.46|358.66|361.35|358.55|0
1623880200000|2021-06-16 21:50:00|361.49|358.69|360.99|358.19|361.49|358.69|360.74|357.94|0
1623880500000|2021-06-16 21:55:00|360.87|358.07|360.29|357.49|361.07|358.27|360.21|357.41|0
1623880800000|2021-06-16 22:00:00|359.89|357.09|361.31|358.51|361.89|359.09|359.89|357.09|0
1623881100000|2021-06-16 22:05:00|361.12|358.32|361.88|359.08|362.07|359.27|361.12|358.32|0
1623881400000|2021-06-16 22:10:00|361.69|358.89|361.69|358.89|363.03|360.23|361.5|358.7|0
1623881700000|2021-06-16 22:15:00|361.6|358.8|361.12|358.32|362.26|359.46|360.74|357.94|0
1623882000000|2021-06-16 22:20:00|361.31|358.51|361.5|358.7|361.5|358.7|360.74|357.94|0
1623882300000|2021-06-16 22:25:00|361.41|358.61|360.93|358.13|361.5|358.7|360.93|358.13|0
1623882600000|2021-06-16 22:30:00|360.74|357.94|359.6|356.8|360.74|357.94|359.41|356.61|0
1623882900000|2021-06-16 22:35:00|359.41|356.61|359.6|356.8|360.17|357.37|359.22|356.42|0
1623883200000|2021-06-16 22:40:00|359.51|356.71|359.97|357.17|360.36|357.56|359.41|356.61|0
1623883500000|2021-06-16 22:45:00|359.6|356.8|359.78|356.98|360.73|357.93|359.59|356.79|0
1623883800000|2021-06-16 22:50:00|360.16|357.36|360.92|358.12|362.25|359.45|359.97|357.17|0
1623884100000|2021-06-16 22:55:00|360.73|357.93|361.3|358.5|361.3|358.5|360.54|357.74|0
1623884400000|2021-06-16 23:00:00|361.68|358.88|361.21|358.41|361.87|359.07|360.92|358.12|0
1623884700000|2021-06-16 23:05:00|361.11|358.31|362.06|359.26|363.01|360.21|361.11|358.31|0
1623885000000|2021-06-16 23:10:00|362.25|359.45|361.49|358.69|362.44|359.64|361.3|358.5|0
1623885300000|2021-06-16 23:15:00|361.68|358.88|361.3|358.5|361.68|358.88|361.3|358.5|0
1623885600000|2021-06-16 23:20:00|361.49|358.69|361.97|359.17|361.97|359.17|361.3|358.5|0
1623885900000|2021-06-16 23:25:00|362.06|359.26|363.01|360.21|363.2|360.4|362.06|359.26|0
1623886200000|2021-06-16 23:30:00|363.2|360.4|363.2|360.4|364.15|361.35|362.63|359.83|0
1623886500000|2021-06-16 23:35:00|363.77|360.97|363.2|360.4|363.77|360.97|363.01|360.21|0
1623886800000|2021-06-16 23:40:00|363.39|360.59|363.39|360.59|363.96|361.16|363.2|360.4|0
1623887100000|2021-06-16 23:45:00|363.2|360.4|362.81|360.01|363.39|360.59|362.62|359.82|0
1623887400000|2021-06-16 23:50:00|363|360.2|364.72|361.92|364.91|362.11|362.81|360.01|0
1623887700000|2021-06-16 23:55:00|364.82|362.02|365.87|363.07|366.06|363.26|364.72|361.92|0
1623888000000|2021-06-17 00:00:00|366.06|363.26|366.25|363.45|366.82|364.02|365.87|363.07|0
1623888300000|2021-06-17 00:05:00|366.44|363.64|369.32|366.52|369.7|366.9|366.25|363.45|0
1623888600000|2021-06-17 00:10:00|369.42|366.62|371.82|369.02|373.17|370.37|369.42|366.62|0
1623888900000|2021-06-17 00:15:00|372.01|369.21|373.94|371.14|375.1|372.3|371.05|368.25|0
1623889200000|2021-06-17 00:20:00|373.75|370.95|374.82|372.02|376.27|373.47|371.82|369.02|0
1623889500000|2021-06-17 00:25:00|374.72|371.92|372.97|370.17|375.1|372.3|372.78|369.98|0
1623889800000|2021-06-17 00:30:00|373.07|370.27|370.27|367.47|373.36|370.56|369.7|366.9|0
1623890100000|2021-06-17 00:35:00|370.47|367.67|369.89|367.09|371.43|368.63|369.89|367.09|0
1623890400000|2021-06-17 00:40:00|370.08|367.28|373.61|370.81|373.61|370.81|370.08|367.28|0
1623890700000|2021-06-17 00:45:00|373.42|370.62|373.04|370.24|374.77|371.97|372.65|369.85|0
1623891000000|2021-06-17 00:50:00|372.84|370.04|372.65|369.85|374|371.2|372.65|369.85|0
1623891300000|2021-06-17 00:55:00|372.46|369.66|372.46|369.66|372.84|370.04|371.89|369.09|0
1623891600000|2021-06-17 01:00:00|372.84|370.04|371.31|368.51|372.84|370.04|371.31|368.51|0
1623891900000|2021-06-17 01:05:00|371.41|368.61|374.57|371.77|374.95|372.15|371.41|368.61|0
1623892200000|2021-06-17 01:10:00|374.76|371.96|373.03|370.23|375.14|372.34|372.84|370.04|0
1623892500000|2021-06-17 01:15:00|373.22|370.42|372.45|369.65|374.37|371.57|372.45|369.65|0
1623892800000|2021-06-17 01:20:00|372.26|369.46|370.92|368.12|372.45|369.65|370.54|367.74|0
1623893100000|2021-06-17 01:25:00|370.54|367.74|370.35|367.55|370.92|368.12|370.16|367.36|0
1623893400000|2021-06-17 01:30:00|370.16|367.36|369.39|366.59|370.35|367.55|369.01|366.21|0
1623893700000|2021-06-17 01:35:00|369.49|366.69|370.92|368.12|370.92|368.12|369.39|366.59|0
1623894000000|2021-06-17 01:40:00|371.11|368.31|371.3|368.5|371.3|368.5|369.96|367.16|0
1623894300000|2021-06-17 01:45:00|371.49|368.69|370.06|367.26|371.49|368.69|369.01|366.21|0
1623894600000|2021-06-17 01:50:00|369.96|367.16|369.2|366.4|370.72|367.92|369|366.2|0
1623894900000|2021-06-17 01:55:00|369.29|366.49|368.24|365.44|369.29|366.49|367.86|365.06|0
1623895200000|2021-06-17 02:00:00|368.05|365.25|367.86|365.06|368.24|365.44|367.67|364.87|0
1623895500000|2021-06-17 02:05:00|367.67|364.87|366.91|364.11|368.43|365.63|366.91|364.11|0
1623895800000|2021-06-17 02:10:00|367.1|364.3|366.9|364.1|367.67|364.87|366.9|364.1|0
1623896100000|2021-06-17 02:15:00|366.81|364.01|367.09|364.29|367.47|364.67|366.71|363.91|0
1623896400000|2021-06-17 02:20:00|366.9|364.1|367.85|365.05|367.85|365.05|366.52|363.72|0
1623896700000|2021-06-17 02:25:00|368.04|365.24|368.04|365.24|369|366.2|367.85|365.05|0
1623897000000|2021-06-17 02:30:00|368.23|365.43|369.19|366.39|369.19|366.39|367.66|364.86|0
1623897300000|2021-06-17 02:35:00|369|366.2|369.38|366.58|369.38|366.58|368.61|365.81|0
1623897600000|2021-06-17 02:40:00|369.76|366.96|368.8|366|369.76|366.96|368.42|365.62|0
1623897900000|2021-06-17 02:45:00|368.61|365.81|367.66|364.86|368.8|366|367.66|364.86|0
1623898200000|2021-06-17 02:50:00|367.85|365.05|367.66|364.86|368.04|365.24|367.47|364.67|0
1623898500000|2021-06-17 02:55:00|367.85|365.05|367.27|364.47|368.23|365.43|367.27|364.47|0
1623898800000|2021-06-17 03:00:00|367.08|364.28|368.8|366|368.8|366|366.7|363.9|0
1623899100000|2021-06-17 03:05:00|368.61|365.81|367.56|364.76|368.8|366|367.46|364.66|0
1623899400000|2021-06-17 03:10:00|367.46|364.66|367.27|364.47|367.46|364.66|366.7|363.9|0
1623899700000|2021-06-17 03:15:00|367.08|364.28|367.27|364.47|367.46|364.66|366.89|364.09|0
1623900000000|2021-06-17 03:20:00|367.08|364.28|366.13|363.33|367.08|364.28|365.75|362.95|0
1623900300000|2021-06-17 03:25:00|366.23|363.43|366.89|364.09|366.89|364.09|366.13|363.33|0
1623900600000|2021-06-17 03:30:00|366.7|363.9|365.37|362.57|366.89|364.09|365.27|362.47|0
1623900900000|2021-06-17 03:35:00|365.56|362.76|365.74|362.94|366.12|363.32|365.36|362.56|0
1623901200000|2021-06-17 03:40:00|365.93|363.13|366.12|363.32|366.12|363.32|365.74|362.94|0
1623901500000|2021-06-17 03:45:00|365.93|363.13|365.55|362.75|366.12|363.32|365.36|362.56|0
1623901800000|2021-06-17 03:50:00|365.74|362.94|364.98|362.18|366.12|363.32|364.6|361.8|0
1623902100000|2021-06-17 03:55:00|364.79|361.99|365.74|362.94|365.74|362.94|364.79|361.99|0
1623902400000|2021-06-17 04:00:00|365.55|362.75|365.36|362.56|366.12|363.32|365.36|362.56|0
1623902700000|2021-06-17 04:05:00|365.55|362.75|365.93|363.13|366.12|363.32|365.36|362.56|0
1623903000000|2021-06-17 04:10:00|366.12|363.32|366.31|363.51|366.5|363.7|366.12|363.32|0
1623903300000|2021-06-17 04:15:00|366.12|363.32|366.49|363.69|366.5|363.7|366.12|363.32|0
1623903600000|2021-06-17 04:20:00|366.59|363.79|366.49|363.69|366.87|364.07|366.49|363.69|0
1623903900000|2021-06-17 04:25:00|366.3|363.5|365.73|362.93|366.49|363.69|365.73|362.93|0
1623904200000|2021-06-17 04:30:00|365.92|363.12|365.54|362.74|365.92|363.12|365.35|362.55|0
1623904500000|2021-06-17 04:35:00|365.73|362.93|365.92|363.12|366.49|363.69|365.73|362.93|0
1623904800000|2021-06-17 04:40:00|365.73|362.93|365.54|362.74|365.92|363.12|365.54|362.74|0
1623905100000|2021-06-17 04:45:00|365.64|362.84|365.16|362.36|365.73|362.93|364.97|362.17|0
1623905400000|2021-06-17 04:50:00|365.35|362.55|365.07|362.27|365.54|362.74|365.07|362.27|0
1623905700000|2021-06-17 04:55:00|364.97|362.17|364.4|361.6|365.16|362.36|364.02|361.22|0
1623906000000|2021-06-17 05:00:00|364.59|361.79|363.83|361.03|364.97|362.17|363.83|361.03|0
1623906300000|2021-06-17 05:05:00|363.74|360.94|364.77|361.97|364.77|361.97|363.45|360.65|0
1623906600000|2021-06-17 05:10:00|364.58|361.78|364.58|361.78|364.77|361.97|364.39|361.59|0
1623906900000|2021-06-17 05:15:00|364.77|361.97|364.01|361.21|365.15|362.35|363.82|361.02|0
1623907200000|2021-06-17 05:20:00|364.2|361.4|364.96|362.16|365.34|362.54|364.01|361.21|0
1623907500000|2021-06-17 05:25:00|364.77|361.97|364.77|361.97|365.34|362.54|364.77|361.97|0
1623907800000|2021-06-17 05:30:00|364.58|361.78|363.82|361.02|364.96|362.16|363.82|361.02|0
1623908100000|2021-06-17 05:35:00|363.63|360.83|364.01|361.21|364.01|361.21|362.87|360.07|0
1623908400000|2021-06-17 05:40:00|363.82|361.02|364.77|361.97|364.77|361.97|363.63|360.83|0
1623908700000|2021-06-17 05:45:00|364.96|362.16|364.95|362.15|365.33|362.53|364.76|361.96|0
1623909000000|2021-06-17 05:50:00|364.76|361.96|356.79|353.99|365.14|362.34|354.83|352.03|0
1623909300000|2021-06-17 05:55:00|356.41|353.61|364.41|361.61|364.57|361.77|356.41|353.61|0
1623909600000|2021-06-17 06:00:00|364.22|361.42|367.27|364.47|367.84|365.04|363.84|361.04|0
1623909900000|2021-06-17 06:05:00|367.08|364.28|368.22|365.42|369.18|366.38|366.89|364.09|0
1623910200000|2021-06-17 06:10:00|368.41|365.61|368.22|365.42|369.37|366.57|367.46|364.66|0
1623910500000|2021-06-17 06:15:00|368.41|365.61|368.8|366|369.18|366.38|367.46|364.66|0
1623910800000|2021-06-17 06:20:00|368.6|365.8|367.65|364.85|369.18|366.38|367.65|364.85|0
1623911100000|2021-06-17 06:25:00|367.75|364.95|366.88|364.08|367.75|364.95|365.36|362.56|0
1623911400000|2021-06-17 06:30:00|366.69|363.89|368.22|365.42|368.22|365.42|366.69|363.89|0
1623911700000|2021-06-17 06:35:00|368.41|365.61|369.37|366.57|369.56|366.76|368.03|365.23|0
1623912000000|2021-06-17 06:40:00|369.47|366.67|368.41|365.61|369.75|366.95|368.41|365.61|0
1623912300000|2021-06-17 06:45:00|368.7|365.9|368.41|365.61|369.94|367.14|368.02|365.22|0
1623912600000|2021-06-17 06:50:00|368.31|365.51|367.45|364.65|368.31|365.51|365.92|363.12|0
1623912900000|2021-06-17 06:55:00|367.26|364.46|366.68|363.88|367.45|364.65|365.92|363.12|0
1623913200000|2021-06-17 07:00:00|366.78|363.98|365.88|363.08|368.02|365.22|363.14|360.34|0
1623913500000|2021-06-17 07:05:00|365.11|362.71|363.28|360.88|365.4|363|362.13|359.73|0
1623913800000|2021-06-17 07:10:00|363.47|361.07|363.85|361.45|365.57|363.17|363.47|361.07|0
1623914100000|2021-06-17 07:15:00|363.66|361.26|362.8|360.4|364.71|362.31|362.32|359.92|0
1623914400000|2021-06-17 07:20:00|362.7|360.3|363.08|360.68|363.46|361.06|361.66|359.26|0
1623914700000|2021-06-17 07:25:00|363.27|360.87|363.08|360.68|363.46|361.06|361.74|359.34|0
1623915000000|2021-06-17 07:30:00|363.27|360.87|363.08|360.68|364.03|361.63|362.89|360.49|0
1623915300000|2021-06-17 07:35:00|362.89|360.49|364.99|362.59|364.99|362.59|362.89|360.49|0
1623915600000|2021-06-17 07:40:00|364.8|362.4|365.18|362.78|365.18|362.78|363.84|361.44|0
1623915900000|2021-06-17 07:45:00|364.99|362.59|364.99|362.59|365.18|362.78|363.46|361.06|0
1623916200000|2021-06-17 07:50:00|365.18|362.78|367|364.6|367.29|364.89|364.8|362.4|0
1623916500000|2021-06-17 07:55:00|367.09|364.69|366.71|364.31|367.29|364.89|365.75|363.35|0
1623916800000|2021-06-17 08:00:00|366.33|363.93|362.12|359.72|366.33|363.93|361.93|359.53|0
1623917100000|2021-06-17 08:05:00|362.31|359.91|362.88|360.48|363.26|360.86|361.55|359.15|0
1623917400000|2021-06-17 08:10:00|363.07|360.67|363.83|361.43|363.83|361.43|362.88|360.48|0
1623917700000|2021-06-17 08:15:00|363.64|361.24|365.36|362.96|365.75|363.35|363.64|361.24|0
1623918000000|2021-06-17 08:20:00|365.17|362.77|364.79|362.39|367.66|365.26|364.79|362.39|0
1623918300000|2021-06-17 08:25:00|364.6|362.2|364.31|361.91|365.17|362.77|364.12|361.72|0
1623918600000|2021-06-17 08:30:00|364.4|362|364.59|362.19|364.79|362.39|363.83|361.43|0
1623918900000|2021-06-17 08:35:00|364.79|362.39|366.89|364.49|367.47|365.07|364.79|362.39|0
1623919200000|2021-06-17 08:40:00|366.7|364.3|367.85|365.45|368.62|366.22|366.7|364.3|0
1623919500000|2021-06-17 08:45:00|368.04|365.64|367.85|365.45|369.2|366.8|367.47|365.07|0
1623919800000|2021-06-17 08:50:00|367.66|365.26|369|366.6|369|366.6|367.66|365.26|0
1623920100000|2021-06-17 08:55:00|369.1|366.7|367.76|365.36|369.2|366.8|367.66|365.26|0
1623920400000|2021-06-17 09:00:00|367.66|365.26|365.93|363.53|367.85|365.45|365.74|363.34|0
1623920700000|2021-06-17 09:05:00|365.74|363.34|364.97|362.57|365.93|363.53|364.78|362.38|0
1623921000000|2021-06-17 09:10:00|365.16|362.76|365.16|362.76|365.54|363.14|364.59|362.19|0
1623921300000|2021-06-17 09:15:00|364.97|362.57|363.05|360.65|365.16|362.76|363.05|360.65|0
1623921600000|2021-06-17 09:20:00|363.54|361.14|364.01|361.61|364.39|361.99|363.25|360.85|0
1623921900000|2021-06-17 09:25:00|363.92|361.52|364.01|361.61|364.77|362.37|363.05|360.65|0
1623922200000|2021-06-17 09:30:00|364.2|361.8|365.54|363.14|365.73|363.33|364.01|361.61|0
1623922500000|2021-06-17 09:35:00|365.35|362.95|363.81|361.41|365.35|362.95|363.81|361.41|0
1623922800000|2021-06-17 09:40:00|364.01|361.61|364.2|361.8|365.25|362.85|363.62|361.22|0
1623923100000|2021-06-17 09:45:00|364.1|361.7|363.62|361.22|364.58|362.18|363.43|361.03|0
1623923400000|2021-06-17 09:50:00|363.81|361.41|363.62|361.22|364.39|361.99|363.43|361.03|0
1623923700000|2021-06-17 09:55:00|363.43|361.03|362.66|360.26|363.43|361.03|362.28|359.88|0
1623924000000|2021-06-17 10:00:00|362.85|360.45|362.47|360.07|362.85|360.45|362.28|359.88|0
1623924300000|2021-06-17 10:05:00|362.28|359.88|362.66|360.26|363.23|360.83|362.28|359.88|0
1623924600000|2021-06-17 10:10:00|362.28|359.88|361.9|359.5|362.66|360.26|361.52|359.12|0
1623924900000|2021-06-17 10:15:00|361.71|359.31|362.28|359.88|362.28|359.88|361.52|359.12|0
1623925200000|2021-06-17 10:20:00|362.09|359.69|362.47|360.07|362.47|360.07|361.51|359.11|0
1623925500000|2021-06-17 10:25:00|362.28|359.88|363.04|360.64|363.42|361.02|361.89|359.49|0
1623925800000|2021-06-17 10:30:00|363.23|360.83|364.18|361.78|364.67|362.27|363.04|360.64|0
1623926100000|2021-06-17 10:35:00|364.38|361.98|364.57|362.17|364.86|362.46|364.18|361.78|0
1623926400000|2021-06-17 10:40:00|364.76|362.36|365.52|363.12|365.52|363.12|364.18|361.78|0
1623926700000|2021-06-17 10:45:00|365.71|363.31|363.99|361.59|365.91|363.51|363.99|361.59|0
1623927000000|2021-06-17 10:50:00|364.18|361.78|363.61|361.21|364.95|362.55|363.61|361.21|0
1623927300000|2021-06-17 10:55:00|363.8|361.4|363.22|360.82|363.8|361.4|362.65|360.25|0
1623927600000|2021-06-17 11:00:00|362.84|360.44|361.89|359.49|362.84|360.44|361.51|359.11|0
1623927900000|2021-06-17 11:05:00|361.5|359.1|359.03|356.63|361.5|359.1|358.84|356.44|0
1623928200000|2021-06-17 11:10:00|358.84|356.44|358.65|356.25|359.79|357.39|357.89|355.49|0
1623928500000|2021-06-17 11:15:00|359.03|356.63|359.22|356.82|360.55|358.15|358.65|356.25|0
1623928800000|2021-06-17 11:20:00|359.03|356.63|358.27|355.87|359.41|357.01|357.89|355.49|0
1623929100000|2021-06-17 11:25:00|358.37|355.97|358.08|355.68|359.22|356.82|357.7|355.3|0
1623929400000|2021-06-17 11:30:00|358.27|355.87|358.83|356.43|359.22|356.82|358.27|355.87|0
1623929700000|2021-06-17 11:35:00|359.02|356.62|358.55|356.15|359.21|356.81|358.07|355.67|0
1623930000000|2021-06-17 11:40:00|358.64|356.24|359.59|357.19|359.78|357.38|358.07|355.67|0
1623930300000|2021-06-17 11:45:00|359.78|357.38|359.97|357.57|360.54|358.14|359.59|357.19|0
1623930600000|2021-06-17 11:50:00|360.07|357.67|360.92|358.52|361.49|359.09|359.97|357.57|0
1623930900000|2021-06-17 11:55:00|361.11|358.71|364.16|361.76|364.36|361.96|361.11|358.71|0
1623931200000|2021-06-17 12:00:00|363.97|361.57|361.87|359.47|364.36|361.96|361.68|359.28|0
1623931500000|2021-06-17 12:05:00|361.97|359.57|361.87|359.47|362.44|360.04|361.11|358.71|0
1623931800000|2021-06-17 12:10:00|361.68|359.28|363.01|360.61|363.4|361|361.68|359.28|0
1623932100000|2021-06-17 12:15:00|362.82|360.42|364.93|362.53|364.93|362.53|362.44|360.04|0
1623932400000|2021-06-17 12:20:00|365.12|362.72|367.61|365.21|367.8|365.4|365.12|362.72|0
1623932700000|2021-06-17 12:25:00|367.42|365.02|366.36|363.96|367.61|365.21|366.07|363.67|0
1623933000000|2021-06-17 12:30:00|366.26|363.86|363.39|360.99|366.36|363.96|363.2|360.8|0
1623933300000|2021-06-17 12:35:00|363.58|361.18|364.16|361.76|364.54|362.14|362.82|360.42|0
1623933600000|2021-06-17 12:40:00|364.35|361.95|364.15|361.75|365.11|362.71|363.58|361.18|0
1623933900000|2021-06-17 12:45:00|364.35|361.95|362.43|360.03|364.54|362.14|362.24|359.84|0
1623934200000|2021-06-17 12:50:00|362.62|360.22|362.91|360.51|363.39|360.99|361.86|359.46|0
1623934500000|2021-06-17 12:55:00|363.01|360.61|362.81|360.41|364.15|361.75|362.62|360.22|0
1623934800000|2021-06-17 13:00:00|362.62|360.22|361.86|359.46|363.19|360.79|361.67|359.27|0
1623935100000|2021-06-17 13:05:00|361.77|359.37|360.33|357.93|361.86|359.46|360.33|357.93|0
1623935400000|2021-06-17 13:10:00|360.14|357.74|359|356.6|360.43|358.03|358.43|356.03|0
1623935700000|2021-06-17 13:15:00|358.81|356.41|358.24|355.84|359.38|356.98|357.67|355.27|0
1623936000000|2021-06-17 13:20:00|358.43|356.03|357.29|354.89|358.62|356.22|356.91|354.51|0
1623936300000|2021-06-17 13:25:00|357.1|354.7|355.97|353.57|357.67|355.27|355.59|353.19|0
1623936600000|2021-06-17 13:30:00|355.78|353.38|349.56|347.16|355.78|353.38|349.19|346.79|0
1623936900000|2021-06-17 13:35:00|349.75|347.35|344.96|342.56|350.51|348.11|344.4|342|0
1623937200000|2021-06-17 13:40:00|344.78|342.38|352.33|349.93|352.71|350.31|344.77|342.37|0
1623937500000|2021-06-17 13:45:00|352.14|349.74|352.89|350.49|353.47|351.07|351.38|348.98|0
1623937800000|2021-06-17 13:50:00|353.08|350.68|350.62|348.22|353.08|350.68|350.62|348.22|0
1623938100000|2021-06-17 13:55:00|350.43|348.03|352.7|350.3|353.84|351.44|349.86|347.46|0
1623938400000|2021-06-17 14:00:00|352.42|350.02|349.1|346.7|352.42|350.02|348.91|346.51|0
1623938700000|2021-06-17 14:05:00|348.53|346.13|355.28|352.88|355.28|352.88|347.77|345.37|0
1623939000000|2021-06-17 14:10:00|355.09|352.69|354.89|352.49|357|354.6|354.51|352.11|0
1623939300000|2021-06-17 14:15:00|355.08|352.68|351.65|349.25|355.57|353.17|351.65|349.25|0
1623939600000|2021-06-17 14:20:00|351.46|349.06|350.89|348.49|352.51|350.11|350.32|347.92|0
1623939900000|2021-06-17 14:25:00|351.08|348.68|350.04|347.64|351.27|348.87|348.23|345.83|0
1623940200000|2021-06-17 14:30:00|349.66|347.26|345.87|343.47|349.66|347.26|345.87|343.47|0
1623940500000|2021-06-17 14:35:00|345.68|343.28|344.36|341.96|346.06|343.66|342.66|340.26|0
1623940800000|2021-06-17 14:40:00|344.17|341.77|344.36|341.96|345.11|342.71|343.6|341.2|0
1623941100000|2021-06-17 14:45:00|344.17|341.77|346.81|344.41|348.14|345.74|343.41|341.01|0
1623941400000|2021-06-17 14:50:00|347|344.6|348.9|346.5|349.28|346.88|346.05|343.65|0
1623941700000|2021-06-17 14:55:00|349.28|346.88|350.61|348.21|351.75|349.35|348.52|346.12|0
1623942000000|2021-06-17 15:00:00|350.23|347.83|351.18|348.78|351.37|348.97|350.04|347.64|0
1623942300000|2021-06-17 15:05:00|350.8|348.4|351.75|349.35|352.32|349.92|350.23|347.83|0
1623942600000|2021-06-17 15:10:00|351.94|349.54|354.61|352.21|355|352.6|351.75|349.35|0
1623942900000|2021-06-17 15:15:00|354.04|351.64|350.22|347.82|354.23|351.83|350.22|347.82|0
1623943200000|2021-06-17 15:20:00|350.41|348.01|351.94|349.54|352.32|349.92|350.22|347.82|0
1623943500000|2021-06-17 15:25:00|351.75|349.35|349.27|346.87|352.89|350.49|348.7|346.3|0
1623943800000|2021-06-17 15:30:00|348.89|346.49|346.23|343.83|349.27|346.87|345.67|343.27|0
1623944100000|2021-06-17 15:35:00|346.04|343.64|345.85|343.45|346.42|344.02|344.91|342.51|0
1623944400000|2021-06-17 15:40:00|345.67|343.27|346.8|344.4|347.37|344.97|345.48|343.08|0
1623944700000|2021-06-17 15:45:00|346.61|344.21|344.73|342.33|346.8|344.4|344.54|342.14|0
1623945000000|2021-06-17 15:50:00|344.92|342.52|349.68|347.28|350.82|348.42|344.92|342.52|0
1623945300000|2021-06-17 15:55:00|349.49|347.09|354.27|351.87|355.23|352.83|349.49|347.09|0
1623945600000|2021-06-17 16:00:00|354.76|352.36|354.08|351.68|355.81|353.41|353.41|351.01|0
1623945900000|2021-06-17 16:05:00|353.89|351.49|356.58|354.18|357.16|354.76|353.89|351.49|0
1623946200000|2021-06-17 16:10:00|356.19|353.79|355.23|352.83|357.16|354.76|354.46|352.06|0
1623946500000|2021-06-17 16:15:00|355.61|353.21|362.58|360.18|362.77|360.37|355.61|353.21|0
1623946800000|2021-06-17 16:20:00|362.77|360.37|370.22|367.82|371.19|368.79|362.58|360.18|0
1623947100000|2021-06-17 16:25:00|369.64|367.24|368.96|366.56|370.42|368.02|367.31|364.91|0
1623947400000|2021-06-17 16:30:00|368.86|366.46|366.15|363.75|371.78|369.38|366.15|363.75|0
1623947700000|2021-06-17 16:35:00|366.34|363.94|363.45|361.05|366.64|364.24|363.26|360.86|0
1623948000000|2021-06-17 16:40:00|363.26|360.86|362.68|360.28|363.83|361.43|361.53|359.13|0
1623948300000|2021-06-17 16:45:00|362.87|360.47|362.49|360.09|363.83|361.43|361.72|359.32|0
1623948600000|2021-06-17 16:50:00|362.68|360.28|358.37|355.97|363.83|361.43|357.6|355.2|0
1623948900000|2021-06-17 16:55:00|358.57|356.17|356.36|353.96|359.34|356.94|356.36|353.96|0
1623949200000|2021-06-17 17:00:00|356.26|353.86|353.19|350.79|356.45|354.05|352.42|350.02|0
1623949500000|2021-06-17 17:05:00|352.8|350.4|349.37|346.97|353.19|350.79|348.99|346.59|0
1623949800000|2021-06-17 17:10:00|349.28|346.88|348.4|346|350.13|347.73|347.06|344.66|0
1623950100000|2021-06-17 17:15:00|348.21|345.81|348.78|346.38|348.97|346.57|347.06|344.66|0
1623950400000|2021-06-17 17:20:00|348.21|345.81|347.82|345.42|348.78|346.38|346.86|344.46|0
1623950700000|2021-06-17 17:25:00|347.63|345.23|345.33|342.93|348.59|346.19|345.33|342.93|0
1623951000000|2021-06-17 17:30:00|345.52|343.12|344.38|341.98|346.48|344.08|344.19|341.79|0
1623951300000|2021-06-17 17:35:00|344.19|341.79|344.37|341.97|345.14|342.74|343.99|341.59|0
1623951600000|2021-06-17 17:40:00|344.18|341.78|343.23|340.83|344.76|342.36|342.85|340.45|0
1623951900000|2021-06-17 17:45:00|343.04|340.64|343.23|340.83|344.09|341.69|342.66|340.26|0
1623952200000|2021-06-17 17:50:00|343.04|340.64|345.71|343.31|345.71|343.31|342.85|340.45|0
1623952500000|2021-06-17 17:55:00|345.9|343.5|345.52|343.12|347.43|345.03|344.94|342.54|0
1623952800000|2021-06-17 18:00:00|345.33|342.93|346.43|344.03|348.34|345.94|344.37|341.97|0
1623953100000|2021-06-17 18:05:00|346.62|344.22|348.91|346.51|348.91|346.51|345.67|343.27|0
1623953400000|2021-06-17 18:10:00|348.53|346.13|346.81|344.41|348.53|346.13|346.24|343.84|0
1623953700000|2021-06-17 18:15:00|346.43|344.03|346.62|344.22|347.29|344.89|345.86|343.46|0
1623954000000|2021-06-17 18:20:00|346.43|344.03|347.19|344.79|348.15|345.75|346.43|344.03|0
1623954300000|2021-06-17 18:25:00|347.38|344.98|346.24|343.84|347.57|345.17|345.28|342.88|0
1623954600000|2021-06-17 18:30:00|346.05|343.65|347.95|345.55|349.29|346.89|346.05|343.65|0
1623954900000|2021-06-17 18:35:00|347.86|345.46|349.29|346.89|349.39|346.99|347.67|345.27|0
1623955200000|2021-06-17 18:40:00|348.91|346.51|347.57|345.17|349.48|347.08|347.38|344.98|0
1623955500000|2021-06-17 18:45:00|347.76|345.36|349.39|346.99|349.86|347.46|347.19|344.79|0
1623955800000|2021-06-17 18:50:00|349.29|346.89|349.48|347.08|350.63|348.23|348.91|346.51|0
1623956100000|2021-06-17 18:55:00|349.67|347.27|349.48|347.08|349.86|347.46|347.76|345.36|0
1623956400000|2021-06-17 19:00:00|348.9|346.5|346.04|343.64|351.01|348.61|345.85|343.45|0
1623956700000|2021-06-17 19:05:00|346.23|343.83|346.23|343.83|347.56|345.16|345.85|343.45|0
1623957000000|2021-06-17 19:10:00|346.14|343.74|342.43|340.03|346.61|344.21|342.43|340.03|0
1623957300000|2021-06-17 19:15:00|342.61|340.21|343.18|340.78|343.94|341.54|342.61|340.21|0
1623957600000|2021-06-17 19:20:00|342.99|340.59|344.7|342.3|344.89|342.49|342.61|340.21|0
1623957900000|2021-06-17 19:25:00|344.51|342.11|343.56|341.16|344.51|342.11|343.18|340.78|0
1623958200000|2021-06-17 19:30:00|343.37|340.97|343.56|341.16|344.51|342.11|342.23|339.83|0
1623958500000|2021-06-17 19:35:00|343.75|341.35|341.85|339.45|344.89|342.49|341.47|339.07|0
1623958800000|2021-06-17 19:40:00|341.66|339.26|342.8|340.4|342.99|340.59|340.71|338.31|0
1623959100000|2021-06-17 19:45:00|342.99|340.59|342.04|339.64|344.32|341.92|340.52|338.12|0
1623959400000|2021-06-17 19:50:00|340.9|338.5|344.89|342.49|345.65|343.25|340.71|338.31|0
1623959700000|2021-06-17 19:55:00|345.08|342.68|350.19|347.79|350.19|347.79|344.31|341.91|0
1623960000000|2021-06-17 20:00:00|348.85|346.45|348.28|345.88|349.23|346.83|346.76|344.36|0
1623960300000|2021-06-17 20:05:00|348.47|346.07|348.28|345.88|348.66|346.26|347.33|344.93|0
1623960600000|2021-06-17 20:10:00|348.19|345.79|348.19|345.79|348.57|346.17|347.71|345.31|0
1623960900000|2021-06-17 20:15:00|348.68|345.88|348.86|346.06|348.86|346.06|348.48|345.68|0
1623961200000|2021-06-17 20:20:00|348.84|346.04|348.89|346.09|349.19|346.39|348.73|345.93|0
1623961500000|2021-06-17 20:25:00|349.03|346.23|348.98|346.18|349.08|346.28|348.95|346.15|0
1623961800000|2021-06-17 20:30:00|348.76|345.96|347.43|344.63|348.76|345.96|347.43|344.63|0
1623962100000|2021-06-17 20:35:00|347.62|344.82|347.05|344.25|347.81|345.01|346.86|344.06|0
1623962400000|2021-06-17 20:40:00|346.86|344.06|347.05|344.25|347.05|344.25|346.1|343.3|0
1623962700000|2021-06-17 20:45:00|346.86|344.06|347.81|345.01|347.81|345.01|346.86|344.06|0
1623963000000|2021-06-17 20:50:00|348|345.2|347.43|344.63|348.76|345.96|347.43|344.63|0
1623963300000|2021-06-17 20:55:00|347.62|344.82|346.85|344.05|348|345.2|346.85|344.05|0
1623963600000|2021-06-17 21:00:00|347|344.2|347.61|344.81|348.22|345.42|347|344.2|0
1623963900000|2021-06-17 21:05:00|347.58|344.78|347.6|344.8|347.71|344.91|347.54|344.74|0
1623964200000|2021-06-17 21:10:00|347.57|344.77|347.6|344.8|347.66|344.86|347.54|344.74|0
1623964500000|2021-06-17 21:15:00|347.66|344.86|347.6|344.8|347.66|344.86|347.6|344.8|0
1623964800000|2021-06-17 21:20:00|347.63|344.83|347.6|344.8|347.63|344.83|347.6|344.8|0
1623965100000|2021-06-17 21:25:00|347.62|344.82|347.71|344.91|347.71|344.91|347.62|344.82|0
1623965400000|2021-06-17 21:30:00|347.65|344.85|347.57|344.77|347.68|344.88|347.52|344.72|0
1623965700000|2021-06-17 21:35:00|347.48|344.68|347.57|344.77|347.57|344.77|347.48|344.68|0
1623966000000|2021-06-17 21:40:00|347.65|344.85|347.6|344.8|347.65|344.85|347.57|344.77|0
1623966300000|2021-06-17 21:45:00|347.57|344.77|347.62|344.82|347.62|344.82|347.57|344.77|0
1623966600000|2021-06-17 21:50:00|347.6|344.8|347.68|344.88|347.68|344.88|347.6|344.8|0
1623966900000|2021-06-17 21:55:00|347.65|344.85|347.4|344.6|347.73|344.93|347.31|344.51|0
1623967200000|2021-06-17 22:00:00|347.03|344.23|346.36|343.56|347.5|344.7|345.98|343.18|0
1623967500000|2021-06-17 22:05:00|346.17|343.37|346.17|343.37|346.93|344.13|345.79|342.99|0
1623967800000|2021-06-17 22:10:00|345.98|343.18|346.74|343.94|346.74|343.94|345.98|343.18|0
1623968100000|2021-06-17 22:15:00|346.55|343.75|346.17|343.37|346.74|343.94|346.17|343.37|0
1623968400000|2021-06-17 22:20:00|345.98|343.18|345.98|343.18|346.17|343.37|345.79|342.99|0
1623968700000|2021-06-17 22:25:00|345.79|342.99|345.69|342.89|345.79|342.99|345.41|342.61|0
1623969000000|2021-06-17 22:30:00|345.6|342.8|345.6|342.8|345.98|343.18|345.41|342.61|0
1623969300000|2021-06-17 22:35:00|345.5|342.7|345.03|342.23|345.6|342.8|344.84|342.04|0
1623969600000|2021-06-17 22:40:00|344.84|342.04|345.02|342.22|345.78|342.98|344.84|342.04|0
1623969900000|2021-06-17 22:45:00|344.83|342.03|344.45|341.65|345.02|342.22|344.45|341.65|0
1623970200000|2021-06-17 22:50:00|344.27|341.47|344.26|341.46|344.27|341.47|344.08|341.28|0
1623970500000|2021-06-17 22:55:00|344.17|341.37|344.07|341.27|344.45|341.65|344.07|341.27|0
1623970800000|2021-06-17 23:00:00|344.26|341.46|344.83|342.03|345.21|342.41|344.26|341.46|0
1623971100000|2021-06-17 23:05:00|345.02|342.22|344.45|341.65|345.21|342.41|344.45|341.65|0
1623971400000|2021-06-17 23:10:00|344.36|341.56|344.26|341.46|345.02|342.22|344.26|341.46|0
1623971700000|2021-06-17 23:15:00|344.45|341.65|344.83|342.03|345.02|342.22|344.45|341.65|0
1623972000000|2021-06-17 23:20:00|345.02|342.22|345.2|342.4|345.39|342.59|345.02|342.22|0
1623972300000|2021-06-17 23:25:00|345.3|342.5|345.01|342.21|345.39|342.59|345.01|342.21|0
1623972600000|2021-06-17 23:30:00|345.2|342.4|345.96|343.16|345.96|343.16|345.2|342.4|0
1623972900000|2021-06-17 23:35:00|346.15|343.35|344.44|341.64|346.15|343.35|344.25|341.45|0
1623973200000|2021-06-17 23:40:00|344.63|341.83|345.2|342.4|345.2|342.4|344.06|341.26|0
1623973500000|2021-06-17 23:45:00|345.39|342.59|345.77|342.97|345.96|343.16|345.01|342.21|0
1623973800000|2021-06-17 23:50:00|345.96|343.16|346.91|344.11|347.29|344.49|345.96|343.16|0
1623974100000|2021-06-17 23:55:00|346.72|343.92|346.72|343.92|347.29|344.49|345.96|343.16|0
1623974400000|2021-06-18 00:00:00|347.29|344.49|348.24|345.44|349.19|346.39|346.9|344.1|0
1623974700000|2021-06-18 00:05:00|348.43|345.63|348.23|345.43|349|346.2|348.23|345.43|0
1623975000000|2021-06-18 00:10:00|348.42|345.62|347.66|344.86|348.81|346.01|347.47|344.67|0
1623975300000|2021-06-18 00:15:00|347.47|344.67|347.66|344.86|348.52|345.72|347.28|344.48|0
1623975600000|2021-06-18 00:20:00|348.04|345.24|345.76|342.96|348.04|345.24|345.76|342.96|0
1623975900000|2021-06-18 00:25:00|345.57|342.77|346.52|343.72|346.9|344.1|345.38|342.58|0
1623976200000|2021-06-18 00:30:00|346.33|343.53|346.81|344.01|347.09|344.29|345.95|343.15|0
1623976500000|2021-06-18 00:35:00|346.9|344.1|346.33|343.53|347.09|344.29|346.33|343.53|0
1623976800000|2021-06-18 00:40:00|346.52|343.72|345.19|342.39|346.52|343.72|345|342.2|0
1623977100000|2021-06-18 00:45:00|345.1|342.3|345.38|342.58|345.57|342.77|344.81|342.01|0
1623977400000|2021-06-18 00:50:00|345.47|342.67|345.94|343.14|346.13|343.33|345.19|342.39|0
1623977700000|2021-06-18 00:55:00|346.13|343.33|345.75|342.95|346.32|343.52|345.56|342.76|0
1623978000000|2021-06-18 01:00:00|345.56|342.76|345.94|343.14|345.94|343.14|345.37|342.57|0
1623978300000|2021-06-18 01:05:00|346.13|343.33|345.18|342.38|346.13|343.33|344.99|342.19|0
1623978600000|2021-06-18 01:10:00|345.09|342.29|345.75|342.95|345.75|342.95|344.8|342|0
1623978900000|2021-06-18 01:15:00|345.94|343.14|346.32|343.52|346.42|343.62|345.37|342.57|0
1623979200000|2021-06-18 01:20:00|346.7|343.9|346.41|343.61|346.89|344.09|346.32|343.52|0
1623979500000|2021-06-18 01:25:00|346.51|343.71|346.32|343.52|346.51|343.71|345.94|343.14|0
1623979800000|2021-06-18 01:30:00|346.5|343.7|345.37|342.57|346.88|344.08|345.18|342.38|0
1623980100000|2021-06-18 01:35:00|345.36|342.56|344.42|341.62|345.36|342.56|344.23|341.43|0
1623980400000|2021-06-18 01:40:00|344.33|341.53|343.85|341.05|344.61|341.81|343.66|340.86|0
1623980700000|2021-06-18 01:45:00|343.66|340.86|344.22|341.42|344.22|341.42|343.28|340.48|0
1623981000000|2021-06-18 01:50:00|344.04|341.24|344.22|341.42|344.22|341.42|343.85|341.05|0
1623981300000|2021-06-18 01:55:00|344.13|341.33|344.41|341.61|344.51|341.71|343.84|341.04|0
1623981600000|2021-06-18 02:00:00|344.6|341.8|344.41|341.61|344.6|341.8|343.84|341.04|0
1623981900000|2021-06-18 02:05:00|344.22|341.42|344.03|341.23|344.41|341.61|344.03|341.23|0
1623982200000|2021-06-18 02:10:00|343.84|341.04|344.79|341.99|344.79|341.99|343.84|341.04|0
1623982500000|2021-06-18 02:15:00|344.89|342.09|344.22|341.42|344.89|342.09|344.22|341.42|0
1623982800000|2021-06-18 02:20:00|344.03|341.23|344.03|341.23|344.22|341.42|343.84|341.04|0
1623983100000|2021-06-18 02:25:00|343.84|341.04|344.03|341.23|344.22|341.42|343.65|340.85|0
1623983400000|2021-06-18 02:30:00|343.84|341.04|343.84|341.04|344.4|341.6|343.84|341.04|0
1623983700000|2021-06-18 02:35:00|343.93|341.13|344.21|341.41|344.4|341.6|343.93|341.13|0
1623984000000|2021-06-18 02:40:00|344.31|341.51|344.78|341.98|345.35|342.55|344.21|341.41|0
1623984300000|2021-06-18 02:45:00|344.69|341.89|344.78|341.98|344.88|342.08|344.59|341.79|0
1623984600000|2021-06-18 02:50:00|344.59|341.79|344.59|341.79|344.97|342.17|344.59|341.79|0
1623984900000|2021-06-18 02:55:00|344.4|341.6|344.78|341.98|344.78|341.98|344.4|341.6|0
1623985200000|2021-06-18 03:00:00|344.59|341.79|344.78|341.98|344.97|342.17|344.4|341.6|0
1623985500000|2021-06-18 03:05:00|344.87|342.07|344.68|341.88|344.97|342.17|344.59|341.79|0
1623985800000|2021-06-18 03:10:00|344.59|341.79|344.02|341.22|344.68|341.88|344.02|341.22|0
1623986100000|2021-06-18 03:15:00|343.83|341.03|344.39|341.59|344.39|341.59|343.83|341.03|0
1623986400000|2021-06-18 03:20:00|344.3|341.5|344.39|341.59|344.58|341.78|344.01|341.21|0
1623986700000|2021-06-18 03:25:00|344.58|341.78|344.58|341.78|344.77|341.97|344.39|341.59|0
1623987000000|2021-06-18 03:30:00|344.39|341.59|344.58|341.78|344.87|342.07|344.39|341.59|0
1623987300000|2021-06-18 03:35:00|344.49|341.69|344.39|341.59|344.77|341.97|344.39|341.59|0
1623987600000|2021-06-18 03:40:00|344.58|341.78|344.2|341.4|344.58|341.78|344.2|341.4|0
1623987900000|2021-06-18 03:45:00|344.39|341.59|344.39|341.59|344.39|341.59|344.2|341.4|0
1623988200000|2021-06-18 03:50:00|344.3|341.5|344.58|341.78|344.77|341.97|344.2|341.4|0
1623988500000|2021-06-18 03:55:00|344.76|341.96|345.14|342.34|345.14|342.34|344.57|341.77|0
1623988800000|2021-06-18 04:00:00|345.24|342.44|346.47|343.67|346.66|343.86|345.24|342.44|0
1623989100000|2021-06-18 04:05:00|346.28|343.48|346.66|343.86|346.66|343.86|346.09|343.29|0
1623989400000|2021-06-18 04:10:00|346.85|344.05|346.66|343.86|346.85|344.05|346.47|343.67|0
1623989700000|2021-06-18 04:15:00|346.85|344.05|346.85|344.05|347.23|344.43|346.85|344.05|0
1623990000000|2021-06-18 04:20:00|346.76|343.96|346.85|344.05|347.04|344.24|346.66|343.86|0
1623990300000|2021-06-18 04:25:00|346.66|343.86|346.84|344.04|347.23|344.43|346.66|343.86|0
1623990600000|2021-06-18 04:30:00|347.03|344.23|346.84|344.04|347.03|344.23|346.84|344.04|0
1623990900000|2021-06-18 04:35:00|347.03|344.23|346.65|343.85|347.03|344.23|346.65|343.85|0
1623991200000|2021-06-18 04:40:00|346.46|343.66|346.08|343.28|346.46|343.66|345.89|343.09|0
1623991500000|2021-06-18 04:45:00|345.89|343.09|345.89|343.09|346.08|343.28|345.89|343.09|0
1623991800000|2021-06-18 04:50:00|346.08|343.28|345.89|343.09|346.08|343.28|345.7|342.9|0
1623992100000|2021-06-18 04:55:00|346.08|343.28|346.46|343.66|346.46|343.66|345.89|343.09|0
1623992400000|2021-06-18 05:00:00|346.27|343.47|346.65|343.85|346.84|344.04|346.27|343.47|0
1623992700000|2021-06-18 05:05:00|346.84|344.04|346.65|343.85|346.84|344.04|346.65|343.85|0
1623993000000|2021-06-18 05:10:00|346.55|343.75|346.83|344.03|346.84|344.04|346.27|343.47|0
1623993300000|2021-06-18 05:15:00|346.64|343.84|346.64|343.84|346.83|344.03|346.64|343.84|0
1623993600000|2021-06-18 05:20:00|346.45|343.65|346.64|343.84|346.64|343.84|346.45|343.65|0
1623993900000|2021-06-18 05:25:00|346.45|343.65|346.45|343.65|346.64|343.84|346.45|343.65|0
1623994200000|2021-06-18 05:30:00|346.64|343.84|346.64|343.84|346.64|343.84|346.26|343.46|0
1623994500000|2021-06-18 05:35:00|346.45|343.65|346.45|343.65|346.83|344.03|346.45|343.65|0
1623994800000|2021-06-18 05:40:00|346.26|343.46|345.5|342.7|346.36|343.56|345.5|342.7|0
1623995100000|2021-06-18 05:45:00|345.69|342.89|345.5|342.7|346.07|343.27|345.31|342.51|0
1623995400000|2021-06-18 05:50:00|345.31|342.51|345.5|342.7|345.5|342.7|345.12|342.32|0
1623995700000|2021-06-18 05:55:00|345.69|342.89|345.68|342.88|345.69|342.89|344.93|342.13|0
1623996000000|2021-06-18 06:00:00|345.87|343.07|345.87|343.07|347.01|344.21|345.87|343.07|0
1623996300000|2021-06-18 06:05:00|345.68|342.88|346.63|343.83|346.82|344.02|345.49|342.69|0
1623996600000|2021-06-18 06:10:00|346.82|344.02|346.06|343.26|347.11|344.31|345.87|343.07|0
1623996900000|2021-06-18 06:15:00|346.25|343.45|345.68|342.88|346.44|343.64|345.49|342.69|0
1623997200000|2021-06-18 06:20:00|345.49|342.69|345.87|343.07|346.25|343.45|345.3|342.5|0
1623997500000|2021-06-18 06:25:00|345.68|342.88|345.68|342.88|346.25|343.45|345.49|342.69|0
1623997800000|2021-06-18 06:30:00|345.78|342.98|346.63|343.83|346.82|344.02|345.68|342.88|0
1623998100000|2021-06-18 06:35:00|346.44|343.64|346.82|344.02|346.82|344.02|346.25|343.45|0
1623998400000|2021-06-18 06:40:00|346.63|343.83|346.72|343.92|347.01|344.21|346.63|343.83|0
1623998700000|2021-06-18 06:45:00|346.62|343.82|347|344.2|347|344.2|346.43|343.63|0
1623999000000|2021-06-18 06:50:00|346.81|344.01|346.24|343.44|347.19|344.39|346.24|343.44|0
1623999300000|2021-06-18 06:55:00|346.43|343.63|346.43|343.63|346.81|344.01|346.24|343.44|0
1623999600000|2021-06-18 07:00:00|346.62|343.82|346.81|344.01|347.19|344.39|346.24|343.44|0
1623999900000|2021-06-18 07:05:00|346.62|343.82|345.85|343.45|346.62|344.02|345.66|343.26|0
1624000200000|2021-06-18 07:10:00|346.04|343.64|346.14|343.74|346.42|344.02|345.66|343.26|0
1624000500000|2021-06-18 07:15:00|346.04|343.64|346.23|343.83|347.18|344.78|345.85|343.45|0
1624000800000|2021-06-18 07:20:00|346.42|344.02|345.66|343.26|346.61|344.21|345.66|343.26|0
1624001100000|2021-06-18 07:25:00|345.85|343.45|346.22|343.82|346.41|344.01|345.37|342.97|0
1624001400000|2021-06-18 07:30:00|346.41|344.01|347.36|344.96|347.36|344.96|346.22|343.82|0
1624001700000|2021-06-18 07:35:00|347.55|345.15|347.93|345.53|348.12|345.72|346.98|344.58|0
1624002000000|2021-06-18 07:40:00|348.12|345.72|349.08|346.68|349.46|347.06|348.12|345.72|0
1624002300000|2021-06-18 07:45:00|349.27|346.87|349.84|347.44|350.22|347.82|349.08|346.68|0
1624002600000|2021-06-18 07:50:00|350.03|347.63|349.27|346.87|350.03|347.63|349.27|346.87|0
1624002900000|2021-06-18 07:55:00|349.46|347.06|350.41|348.01|350.98|348.58|348.69|346.29|0
1624003200000|2021-06-18 08:00:00|350.51|348.11|349.26|346.86|350.51|348.11|348.69|346.29|0
1624003500000|2021-06-18 08:05:00|349.45|347.05|349.45|347.05|350.22|347.82|349.07|346.67|0
1624003800000|2021-06-18 08:10:00|349.26|346.86|349.64|347.24|349.64|347.24|348.88|346.48|0
1624004100000|2021-06-18 08:15:00|349.83|347.43|348.69|346.29|350.02|347.62|348.69|346.29|0
1624004400000|2021-06-18 08:20:00|348.88|346.48|349.26|346.86|350.02|347.62|348.69|346.29|0
1624004700000|2021-06-18 08:25:00|349.36|346.96|348.88|346.48|349.45|347.05|348.88|346.48|0
1624005000000|2021-06-18 08:30:00|349.07|346.67|348.87|346.47|349.45|347.05|348.68|346.28|0
1624005300000|2021-06-18 08:35:00|348.68|346.28|348.97|346.57|349.26|346.86|348.49|346.09|0
1624005600000|2021-06-18 08:40:00|348.87|346.47|348.49|346.09|349.26|346.86|348.49|346.09|0
1624005900000|2021-06-18 08:45:00|348.3|345.9|348.87|346.47|349.25|346.85|348.3|345.9|0
1624006200000|2021-06-18 08:50:00|348.78|346.38|349.44|347.04|349.83|347.43|348.49|346.09|0
1624006500000|2021-06-18 08:55:00|349.25|346.85|349.25|346.85|349.63|347.23|348.68|346.28|0
1624006800000|2021-06-18 09:00:00|349.44|347.04|349.82|347.42|349.82|347.42|349.06|346.66|0
1624007100000|2021-06-18 09:05:00|349.92|347.52|348.87|346.47|350.2|347.8|348.87|346.47|0
1624007400000|2021-06-18 09:10:00|349.06|346.66|348.1|345.7|349.06|346.66|347.91|345.51|0
1624007700000|2021-06-18 09:15:00|348.29|345.89|347.91|345.51|348.29|345.89|347.72|345.32|0
1624008000000|2021-06-18 09:20:00|348.1|345.7|348.1|345.7|348.29|345.89|347.91|345.51|0
1624008300000|2021-06-18 09:25:00|347.91|345.51|348.29|345.89|348.29|345.89|347.72|345.32|0
1624008600000|2021-06-18 09:30:00|348.1|345.7|348.86|346.46|349.24|346.84|347.91|345.51|0
1624008900000|2021-06-18 09:35:00|349.05|346.65|348.2|345.8|349.05|346.65|348.1|345.7|0
1624009200000|2021-06-18 09:40:00|348.1|345.7|347.62|345.22|348.48|346.08|347.53|345.13|0
1624009500000|2021-06-18 09:45:00|347.72|345.32|347.71|345.31|348.1|345.7|347.52|345.12|0
1624009800000|2021-06-18 09:50:00|347.91|345.51|348.48|346.08|350|347.6|347.9|345.5|0
1624010100000|2021-06-18 09:55:00|348.29|345.89|348.47|346.07|348.86|346.46|348.28|345.88|0
1624010400000|2021-06-18 10:00:00|348.86|346.46|350.38|347.98|350.96|348.56|348.47|346.07|0
1624010700000|2021-06-18 10:05:00|351.15|348.75|351.72|349.32|352.2|349.8|350.76|348.36|0
1624011000000|2021-06-18 10:10:00|351.82|349.42|352.68|350.28|353.06|350.66|351.53|349.13|0
1624011300000|2021-06-18 10:15:00|352.78|350.38|352.29|349.89|353.44|351.04|352.29|349.89|0
1624011600000|2021-06-18 10:20:00|352.1|349.7|351.91|349.51|353.44|351.04|351.33|348.93|0
1624011900000|2021-06-18 10:25:00|352.29|349.89|352.82|350.42|358.93|356.53|351.58|349.18|0
1624012200000|2021-06-18 10:30:00|352.92|350.52|353.11|350.71|353.77|351.37|352.82|350.42|0
1624012500000|2021-06-18 10:35:00|352.82|350.42|351.67|349.27|353.11|350.71|351.67|349.27|0
1624012800000|2021-06-18 10:40:00|351.48|349.08|351.67|349.27|352.43|350.03|351.29|348.89|0
1624013100000|2021-06-18 10:45:00|351.86|349.46|351.86|349.46|352.43|350.03|351.29|348.89|0
1624013400000|2021-06-18 10:50:00|352.05|349.65|353.58|351.18|353.58|351.18|351.48|349.08|0
1624013700000|2021-06-18 10:55:00|353.49|351.09|353.39|350.99|354.15|351.75|352.62|350.22|0
1624014000000|2021-06-18 11:00:00|353.19|350.79|355.3|352.9|355.3|352.9|352.62|350.22|0
1624014300000|2021-06-18 11:05:00|354.92|352.52|356.45|354.05|356.64|354.24|354.53|352.13|0
1624014600000|2021-06-18 11:10:00|356.55|354.15|356.83|354.43|357.99|355.59|356.55|354.15|0
1624014900000|2021-06-18 11:15:00|357.02|354.62|360.87|358.47|361.32|358.92|357.02|354.62|0
1624015200000|2021-06-18 11:20:00|361.06|358.66|362.97|360.57|363.16|360.76|361.06|358.66|0
1624015500000|2021-06-18 11:25:00|363.45|361.05|359.91|357.51|363.45|361.05|359.72|357.32|0
1624015800000|2021-06-18 11:30:00|360.1|357.7|359.72|357.32|361.06|358.66|359.14|356.74|0
1624016100000|2021-06-18 11:35:00|359.53|357.13|361.05|358.65|361.63|359.23|359.53|357.13|0
1624016400000|2021-06-18 11:40:00|361.15|358.75|363.16|360.76|363.54|361.14|360.48|358.08|0
1624016700000|2021-06-18 11:45:00|362.97|360.57|363.16|360.76|363.73|361.33|362.11|359.71|0
1624017000000|2021-06-18 11:50:00|363.35|360.95|362.2|359.8|363.83|361.43|362.01|359.61|0
1624017300000|2021-06-18 11:55:00|362.39|359.99|360.48|358.08|362.39|359.99|360.09|357.69|0
1624017600000|2021-06-18 12:00:00|360.67|358.27|365.84|363.44|366.23|363.83|360.67|358.27|0
1624017900000|2021-06-18 12:05:00|366.14|363.74|367.38|364.98|367.38|364.98|365.07|362.67|0
1624018200000|2021-06-18 12:10:00|367.96|365.56|370.79|368.39|371.53|369.13|367|364.6|0
1624018500000|2021-06-18 12:15:00|371.08|368.68|373.39|370.99|375.33|372.93|370.5|368.1|0
1624018800000|2021-06-18 12:20:00|373.2|370.8|378.62|376.22|383.5|381.1|373.2|370.8|0
1624019100000|2021-06-18 12:25:00|378.43|376.03|376.68|374.28|380.76|378.36|376.1|373.7|0
1624019400000|2021-06-18 12:30:00|377.07|374.67|375.54|373.14|377.97|375.57|375.54|373.14|0
1624019700000|2021-06-18 12:35:00|375.73|373.33|377.59|375.19|377.97|375.57|375.54|373.14|0
1624020000000|2021-06-18 12:40:00|378.36|375.96|380.49|378.09|382.05|379.65|377.78|375.38|0
1624020300000|2021-06-18 12:45:00|380.3|377.9|375.46|373.06|380.3|377.9|375.46|373.06|0
1624020600000|2021-06-18 12:50:00|375.65|373.25|373.72|371.32|377|374.6|373.72|371.32|0
1624020900000|2021-06-18 12:55:00|373.33|370.93|371.6|369.2|373.72|371.32|371.41|369.01|0
1624021200000|2021-06-18 13:00:00|371.79|369.39|374.01|371.61|375.75|373.35|371.22|368.82|0
1624021500000|2021-06-18 13:05:00|373.91|371.51|375.07|372.67|376.03|373.63|373.91|371.51|0
1624021800000|2021-06-18 13:10:00|375.45|373.05|374.87|372.47|376.8|374.4|374.1|371.7|0
1624022100000|2021-06-18 13:15:00|374.49|372.09|375.64|373.24|375.84|373.44|373.33|370.93|0
1624022400000|2021-06-18 13:20:00|375.45|373.05|379.32|376.92|380.48|378.08|375.45|373.05|0
1624022700000|2021-06-18 13:25:00|378.93|376.53|382.43|380.03|382.43|380.03|376.99|374.59|0
1624023000000|2021-06-18 13:30:00|381.26|378.86|381.07|378.67|385.94|383.54|377.38|374.98|0
1624023300000|2021-06-18 13:35:00|380.87|378.47|382.3|379.9|386.38|383.98|378.93|376.53|0
1624023600000|2021-06-18 13:40:00|382.68|380.28|378.62|376.22|385.21|382.81|378.23|375.83|0
1624023900000|2021-06-18 13:45:00|378.51|376.11|379.86|377.46|380.64|378.24|376.76|374.36|0
1624024200000|2021-06-18 13:50:00|380.05|377.65|389.55|387.15|389.55|387.15|379.86|377.46|0
1624024500000|2021-06-18 13:55:00|388.96|386.56|383.44|381.04|389.83|387.43|382.09|379.69|0
1624024800000|2021-06-18 14:00:00|384.02|381.62|390.28|387.88|390.28|387.88|382.28|379.88|0
1624025100000|2021-06-18 14:05:00|390.48|388.08|382.3|379.9|390.48|388.08|382.3|379.9|0
1624025400000|2021-06-18 14:10:00|382.68|380.28|380.84|378.44|386.77|384.37|380.25|377.85|0
1624025700000|2021-06-18 14:15:00|381.62|379.22|386.14|383.74|386.53|384.13|381.43|379.03|0
1624026000000|2021-06-18 14:20:00|386.53|384.13|384.76|382.36|388.5|386.1|382.21|379.81|0
1624026300000|2021-06-18 14:25:00|384.95|382.55|384.17|381.77|386.72|384.32|382.6|380.2|0
1624026600000|2021-06-18 14:30:00|384.36|381.96|383.77|381.37|390.67|388.27|383.58|381.18|0
1624026900000|2021-06-18 14:35:00|383.97|381.57|380.05|377.65|383.97|381.57|380.05|377.65|0
1624027200000|2021-06-18 14:40:00|380.25|377.85|386.93|384.53|394.96|392.56|380.25|377.85|0
1624027500000|2021-06-18 14:45:00|386.73|384.33|386.76|384.36|387.99|385.59|384.14|381.74|0
1624027800000|2021-06-18 14:50:00|386.96|384.56|389.92|387.52|390.31|387.91|386.17|383.77|0
1624028100000|2021-06-18 14:55:00|390.11|387.71|387.94|385.54|390.71|388.31|386.17|383.77|0
1624028400000|2021-06-18 15:00:00|388.93|386.53|389.32|386.92|389.91|387.51|385.58|383.18|0
1624028700000|2021-06-18 15:05:00|388.93|386.53|388.92|386.52|389.72|387.32|387.74|385.34|0
1624029000000|2021-06-18 15:10:00|388.73|386.33|396.59|394.19|396.59|394.19|387.74|385.34|0
1624029300000|2021-06-18 15:15:00|396.39|393.99|392.9|390.5|396.78|394.38|391.35|388.95|0
1624029600000|2021-06-18 15:20:00|393.1|390.7|393.49|391.09|393.68|391.28|391.93|389.53|0
1624029900000|2021-06-18 15:25:00|393.29|390.89|396.42|394.02|396.81|394.41|393.29|390.89|0
1624030200000|2021-06-18 15:30:00|396.61|394.21|389|386.6|397.01|394.61|388.8|386.4|0
1624030500000|2021-06-18 15:35:00|389.19|386.79|386.02|383.62|389.39|386.99|385.14|382.74|0
1624030800000|2021-06-18 15:40:00|386.11|383.71|387.77|385.37|388.65|386.25|385.92|383.52|0
1624031100000|2021-06-18 15:45:00|388.06|385.66|386.89|384.49|388.26|385.86|386.5|384.1|0
1624031400000|2021-06-18 15:50:00|386.69|384.29|386.89|384.49|387.47|385.07|385.72|383.32|0
1624031700000|2021-06-18 15:55:00|387.28|384.88|386.11|383.71|387.86|385.46|386.11|383.71|0
1624032000000|2021-06-18 16:00:00|386.5|384.1|386.5|384.1|388.84|386.44|385.91|383.51|0
1624032300000|2021-06-18 16:05:00|386.3|383.9|382.61|380.21|386.5|384.1|382.41|380.01|0
1624032600000|2021-06-18 16:10:00|382.41|380.01|383.68|381.28|384.55|382.15|382.41|380.01|0
1624032900000|2021-06-18 16:15:00|383.77|381.37|383.77|381.37|384.55|382.15|383.58|381.18|0
1624033200000|2021-06-18 16:20:00|383.58|381.18|383.96|381.56|384.74|382.34|383.38|380.98|0
1624033500000|2021-06-18 16:25:00|383.77|381.37|382.12|379.72|384.16|381.76|382.02|379.62|0
1624033800000|2021-06-18 16:30:00|382.02|379.62|382.31|379.91|383.38|380.98|381.72|379.32|0
1624034100000|2021-06-18 16:35:00|382.5|380.1|384.64|382.24|384.64|382.24|382.31|379.91|0
1624034400000|2021-06-18 16:40:00|384.45|382.05|385.53|383.13|385.81|383.41|383.97|381.57|0
1624034700000|2021-06-18 16:45:00|385.92|383.52|386.22|383.82|388.08|385.68|385.73|383.33|0
1624035000000|2021-06-18 16:50:00|386.51|384.11|384.94|382.54|386.51|384.11|384.36|381.96|0
1624035300000|2021-06-18 16:55:00|385.14|382.74|384.94|382.54|385.92|383.52|384.75|382.35|0
1624035600000|2021-06-18 17:00:00|385.14|382.74|384.75|382.35|386.51|384.11|384.55|382.15|0
1624035900000|2021-06-18 17:05:00|384.94|382.54|383.38|380.98|385.33|382.93|382.5|380.1|0
1624036200000|2021-06-18 17:10:00|383.28|380.88|381.43|379.03|383.38|380.98|381.04|378.64|0
1624036500000|2021-06-18 17:15:00|381.62|379.22|381.81|379.41|382.01|379.61|381.04|378.64|0
1624036800000|2021-06-18 17:20:00|382.01|379.61|384.74|382.34|385.33|382.93|381.81|379.41|0
1624037100000|2021-06-18 17:25:00|384.55|382.15|387.13|384.73|387.52|385.12|384.55|382.15|0
1624037400000|2021-06-18 17:30:00|386.93|384.53|384.78|382.38|387.13|384.73|384.78|382.38|0
1624037700000|2021-06-18 17:35:00|384.59|382.19|384.98|382.58|385.56|383.16|383.71|381.31|0
1624038000000|2021-06-18 17:40:00|384.78|382.38|385.95|383.55|385.95|383.55|384|381.6|0
1624038300000|2021-06-18 17:45:00|385.56|383.16|389.28|386.88|389.28|386.88|385.56|383.16|0
1624038600000|2021-06-18 17:50:00|389.08|386.68|386.93|384.53|390.46|388.06|386.73|384.33|0
1624038900000|2021-06-18 17:55:00|386.73|384.33|386.14|383.74|387.71|385.31|386.14|383.74|0
1624039200000|2021-06-18 18:00:00|386.53|384.13|384.77|382.37|388.1|385.7|382.44|380.04|0
1624039500000|2021-06-18 18:05:00|384.58|382.18|384.58|382.18|385.36|382.96|383.6|381.2|0
1624039800000|2021-06-18 18:10:00|384.38|381.98|384.58|382.18|386.14|383.74|384.19|381.79|0
1624040100000|2021-06-18 18:15:00|384.19|381.79|385.36|382.96|385.75|383.35|384.19|381.79|0
1624040400000|2021-06-18 18:20:00|385.26|382.86|384.77|382.37|385.36|382.96|383.41|381.01|0
1624040700000|2021-06-18 18:25:00|384.58|382.18|384.96|382.56|386.72|384.32|384.38|381.98|0
1624041000000|2021-06-18 18:30:00|385.36|382.96|386.72|384.32|386.92|384.52|384.48|382.08|0
1624041300000|2021-06-18 18:35:00|386.53|384.13|388.29|385.89|389.07|386.67|386.33|383.93|0
1624041600000|2021-06-18 18:40:00|388.09|385.69|390.25|387.85|390.84|388.44|387.5|385.1|0
1624041900000|2021-06-18 18:45:00|390.45|388.05|391.44|389.04|391.84|389.44|389.18|386.78|0
1624042200000|2021-06-18 18:50:00|391.25|388.85|392.03|389.63|392.03|389.63|389.49|387.09|0
1624042500000|2021-06-18 18:55:00|391.83|389.43|393.21|390.81|394.19|391.79|391.83|389.43|0
1624042800000|2021-06-18 19:00:00|393.4|391|392.62|390.22|394.78|392.38|389.48|387.08|0
1624043100000|2021-06-18 19:05:00|393.01|390.61|395.9|393.5|396.88|394.48|392.22|389.82|0
1624043400000|2021-06-18 19:10:00|395.51|393.11|392.19|389.79|396.29|393.89|391.8|389.4|0
1624043700000|2021-06-18 19:15:00|392.38|389.98|389.27|386.87|393.36|390.96|389.27|386.87|0
1624044000000|2021-06-18 19:20:00|389.47|387.07|386.75|384.35|389.66|387.26|386.56|384.16|0
1624044300000|2021-06-18 19:25:00|386.94|384.54|389.46|387.06|389.66|387.26|386.75|384.35|0
1624044600000|2021-06-18 19:30:00|389.27|386.87|389.76|387.36|391.32|388.92|387.42|385.02|0
1624044900000|2021-06-18 19:35:00|389.95|387.55|387.91|385.51|390.93|388.53|387.42|385.02|0
1624045200000|2021-06-18 19:40:00|387.81|385.41|386.25|383.85|389.37|386.97|385.97|383.57|0
1624045500000|2021-06-18 19:45:00|386.45|384.05|392.29|389.89|392.29|389.89|385.48|383.08|0
1624045800000|2021-06-18 19:50:00|390.73|388.33|388.55|386.15|390.84|388.44|386.2|383.8|0
1624046100000|2021-06-18 19:55:00|388.74|386.34|400.21|397.81|401.4|399|388.74|386.34|0
1624046400000|2021-06-18 20:00:00|399.21|396.81|403.22|400.82|406.98|404.58|399.21|396.81|0
1624046700000|2021-06-18 20:05:00|403.02|400.62|405.39|402.99|405.79|403.39|402.03|399.63|0
1624047000000|2021-06-18 20:10:00|405|402.6|403.71|401.31|405.2|402.8|403.41|401.01|0
1624259100000|2021-06-21 07:05:00|406.16|403.76|406.5|404.1|406.7|404.3|404.31|401.91|0
1624259400000|2021-06-21 07:10:00|406.7|404.3|405.9|403.5|406.9|404.5|405.1|402.7|0
1624259700000|2021-06-21 07:15:00|405.7|403.3|404.1|401.7|406.9|404.5|404.1|401.7|0
1624260000000|2021-06-21 07:20:00|404.3|401.9|403.71|401.31|405.5|403.1|403.21|400.81|0
1624260300000|2021-06-21 07:25:00|404.1|401.7|405.1|402.7|405.9|403.5|403.31|400.91|0
1624260600000|2021-06-21 07:30:00|404.9|402.5|402.11|399.71|405.5|403.1|401.71|399.31|0
1624260900000|2021-06-21 07:35:00|401.91|399.51|399.33|396.93|402.81|400.41|398.74|396.34|0
1624261200000|2021-06-21 07:40:00|399.53|397.13|393.16|390.76|399.53|397.13|393.16|390.76|0
1624261500000|2021-06-21 07:45:00|393.36|390.96|391.15|388.75|393.56|391.16|389.77|387.37|0
1624261800000|2021-06-21 07:50:00|391.34|388.94|389.77|387.37|391.34|388.94|388.39|385.99|0
1624262100000|2021-06-21 07:55:00|389.97|387.57|390.75|388.35|391.15|388.75|389.57|387.17|0
1624262400000|2021-06-21 08:00:00|390.55|388.15|394.3|391.9|394.3|391.9|389.96|387.56|0
1624262700000|2021-06-21 08:05:00|394.4|392|394.1|391.7|394.4|392|392.52|390.12|0
1624263000000|2021-06-21 08:10:00|394.3|391.9|392.72|390.32|394.3|391.9|392.52|390.12|0
1624263300000|2021-06-21 08:15:00|392.92|390.52|392.32|389.92|393.9|391.5|391.93|389.53|0
1624263600000|2021-06-21 08:20:00|392.43|390.03|390.94|388.54|392.52|390.12|389.37|386.97|0
1624263900000|2021-06-21 08:25:00|390.85|388.45|391.34|388.94|391.53|389.13|389.67|387.27|0
1624264200000|2021-06-21 08:30:00|391.14|388.74|390.94|388.54|391.73|389.33|389.56|387.16|0
1624264500000|2021-06-21 08:35:00|390.74|388.34|389.37|386.97|391.33|388.93|389.17|386.77|0
1624264800000|2021-06-21 08:40:00|389.47|387.07|388.94|386.54|389.53|387.13|387.96|385.56|0
1624265100000|2021-06-21 08:45:00|389.14|386.74|387.17|384.77|389.33|386.93|387.17|384.77|0
1624265400000|2021-06-21 08:50:00|386.97|384.57|387.56|385.16|388.74|386.34|386.97|384.57|0
1624265700000|2021-06-21 08:55:00|387.17|384.77|387.37|384.97|388.25|385.85|386.78|384.38|0
1624266000000|2021-06-21 09:00:00|387.56|385.16|385.79|383.39|388.35|385.95|385.6|383.2|0
1624266300000|2021-06-21 09:05:00|385.99|383.59|386.38|383.98|387.17|384.77|385.4|383|0
1624266600000|2021-06-21 09:10:00|385.99|383.59|383.64|381.24|386.18|383.78|382.86|380.46|0
1624266900000|2021-06-21 09:15:00|384.21|381.81|382.46|380.06|384.4|382|380.89|378.49|0
1624267200000|2021-06-21 09:20:00|382.26|379.86|380.49|378.09|382.26|379.86|379.51|377.11|0
1624267500000|2021-06-21 09:25:00|380.3|377.9|380.1|377.7|380.69|378.29|378.92|376.52|0
1624267800000|2021-06-21 09:30:00|380.49|378.09|382.45|380.05|382.65|380.25|379.22|376.82|0
1624268100000|2021-06-21 09:35:00|382.26|379.86|382.85|380.45|382.85|380.45|380.49|378.09|0
1624268400000|2021-06-21 09:40:00|382.65|380.25|380.98|378.58|382.65|380.25|380.68|378.28|0
1624268700000|2021-06-21 09:45:00|381.08|378.68|381.27|378.87|381.27|378.87|379.51|377.11|0
1624269000000|2021-06-21 09:50:00|381.57|379.17|381.07|378.67|381.57|379.17|379.31|376.91|0
1624269300000|2021-06-21 09:55:00|380.88|378.48|382.45|380.05|382.84|380.44|380.68|378.28|0
1624269600000|2021-06-21 10:00:00|382.05|379.65|382.25|379.85|382.64|380.24|381.07|378.67|0
1624269900000|2021-06-21 10:05:00|382.05|379.65|382.35|379.95|382.64|380.24|381.27|378.87|0
1624270200000|2021-06-21 10:10:00|382.25|379.85|383.03|380.63|383.43|381.03|381.46|379.06|0
1624270500000|2021-06-21 10:15:00|383.14|380.74|384.21|381.81|384.21|381.81|383.03|380.63|0
1624270800000|2021-06-21 10:20:00|384.02|381.62|382.84|380.44|384.61|382.21|382.84|380.44|0
1624271100000|2021-06-21 10:25:00|383.03|380.63|383.42|381.02|383.42|381.02|382.25|379.85|0
1624271400000|2021-06-21 10:30:00|383.62|381.22|383.82|381.42|384.41|382.01|382.05|379.65|0
1624271700000|2021-06-21 10:35:00|383.42|381.02|384.01|381.61|384.41|382.01|382.64|380.24|0
1624272000000|2021-06-21 10:40:00|384.21|381.81|383.03|380.63|384.41|382.01|382.24|379.84|0
1624272300000|2021-06-21 10:45:00|382.83|380.43|383.33|380.93|384.11|381.71|382.63|380.23|0
1624272600000|2021-06-21 10:50:00|383.03|380.63|381.85|379.45|383.22|380.82|381.65|379.25|0
1624272900000|2021-06-21 10:55:00|381.95|379.55|382.63|380.23|382.83|380.43|381.26|378.86|0
1624273200000|2021-06-21 11:00:00|383.02|380.62|381.84|379.44|383.81|381.41|381.84|379.44|0
1624273500000|2021-06-21 11:05:00|382.04|379.64|383.42|381.02|383.61|381.21|381.26|378.86|0
1624273800000|2021-06-21 11:10:00|383.61|381.21|385.68|383.28|385.98|383.58|383.61|381.21|0
1624274100000|2021-06-21 11:15:00|385.58|383.18|386.57|384.17|387.07|384.67|385.19|382.79|0
1624274400000|2021-06-21 11:20:00|386.77|384.37|386.76|384.36|388.35|385.95|386.37|383.97|0
1624274700000|2021-06-21 11:25:00|386.56|384.16|389.28|386.88|390.07|387.67|386.56|384.16|0
1624275000000|2021-06-21 11:30:00|389.48|387.08|389.28|386.88|389.68|387.28|388.5|386.1|0
1624275300000|2021-06-21 11:35:00|389.09|386.69|386.73|384.33|389.28|386.88|386.73|384.33|0
1624275600000|2021-06-21 11:40:00|386.93|384.53|389.28|386.88|389.48|387.08|386.93|384.53|0
1624275900000|2021-06-21 11:45:00|389.48|387.08|388.89|386.49|389.67|387.27|387.71|385.31|0
1624276200000|2021-06-21 11:50:00|388.69|386.29|386.53|384.13|389.28|386.88|385.16|382.76|0
1624276500000|2021-06-21 11:55:00|386.34|383.94|385.94|383.54|386.34|383.94|384.38|381.98|0
1624276800000|2021-06-21 12:00:00|385.75|383.35|387.12|384.72|388.3|385.9|385.55|383.15|0
1624277100000|2021-06-21 12:05:00|387.31|384.91|386.92|384.52|388.2|385.8|386.33|383.93|0
1624277400000|2021-06-21 12:10:00|386.73|384.33|388.29|385.89|389.08|386.68|386.73|384.33|0
1624277700000|2021-06-21 12:15:00|388.1|385.7|385.74|383.34|388.49|386.09|385.16|382.76|0
1624278000000|2021-06-21 12:20:00|385.94|383.54|388.09|385.69|388.29|385.89|385.74|383.34|0
1624278300000|2021-06-21 12:25:00|388.29|385.89|388.29|385.89|388.88|386.48|387.31|384.91|0
1624278600000|2021-06-21 12:30:00|388.39|385.99|388.39|385.99|388.59|386.19|387.31|384.91|0
1624278900000|2021-06-21 12:35:00|388.29|385.89|387.7|385.3|388.48|386.08|386.72|384.32|0
1624279200000|2021-06-21 12:40:00|387.8|385.4|387.7|385.3|388.88|386.48|387.7|385.3|0
1624279500000|2021-06-21 12:45:00|387.89|385.49|387.7|385.3|388.29|385.89|386.52|384.12|0
1624279800000|2021-06-21 12:50:00|387.89|385.49|385.74|383.34|388.29|385.89|385.54|383.14|0
1624280100000|2021-06-21 12:55:00|385.93|383.53|384.56|382.16|385.93|383.53|383.98|381.58|0
1624280400000|2021-06-21 13:00:00|384.76|382.36|385.34|382.94|385.74|383.34|384.37|381.97|0
1624280700000|2021-06-21 13:05:00|385.15|382.75|384.56|382.16|385.45|383.05|383.98|381.58|0
1624281000000|2021-06-21 13:10:00|384.76|382.36|384.17|381.77|384.76|382.36|383.97|381.57|0
1624281300000|2021-06-21 13:15:00|384.36|381.96|383.97|381.57|385.15|382.75|383.97|381.57|0
1624281600000|2021-06-21 13:20:00|383.78|381.38|383.58|381.18|384.36|381.96|383.39|380.99|0
1624281900000|2021-06-21 13:25:00|383.97|381.57|383.97|381.57|385.14|382.74|383.39|380.99|0
1624282200000|2021-06-21 13:30:00|384.36|381.96|389.45|387.05|389.45|387.05|381.44|379.04|0
1624282500000|2021-06-21 13:35:00|389.65|387.25|386.3|383.9|389.85|387.45|384.92|382.52|0
1624282800000|2021-06-21 13:40:00|385.91|383.51|383.55|381.15|388.27|385.87|383.35|380.95|0
1624283100000|2021-06-21 13:45:00|384.14|381.74|380.81|378.41|387.48|385.08|380.61|378.21|0
1624283400000|2021-06-21 13:50:00|381.39|378.99|375.35|372.95|382.96|380.56|375.35|372.95|0
1624283700000|2021-06-21 13:55:00|374.38|371.98|372.97|370.57|375.19|372.79|371.6|369.2|0
1624284000000|2021-06-21 14:00:00|372.38|369.98|368.3|365.9|373.16|370.76|368.1|365.7|0
1624284300000|2021-06-21 14:05:00|368.49|366.09|370.32|367.92|372.17|369.77|366.36|363.96|0
1624284600000|2021-06-21 14:10:00|370.52|368.12|372.43|370.03|373.96|371.56|370.13|367.73|0
1624284900000|2021-06-21 14:15:00|372.24|369.84|372.62|370.22|372.62|370.22|369.37|366.97|0
1624285200000|2021-06-21 14:20:00|373|370.6|371.47|369.07|373|370.6|369.37|366.97|0
1624285500000|2021-06-21 14:25:00|371.66|369.26|367.46|365.06|371.66|369.26|366.89|364.49|0
1624285800000|2021-06-21 14:30:00|366.89|364.49|365.56|363.16|367.65|365.25|364.99|362.59|0
1624286100000|2021-06-21 14:35:00|365.75|363.35|364.04|361.64|365.94|363.54|362.9|360.5|0
1624286400000|2021-06-21 14:40:00|363.66|361.26|363.09|360.69|364.04|361.64|361.77|359.37|0
1624286700000|2021-06-21 14:45:00|362.9|360.5|362.62|360.22|362.9|360.5|360.95|358.55|0
1624287000000|2021-06-21 14:50:00|362.43|360.03|360.17|357.77|362.43|360.03|358.66|356.26|0
1624287300000|2021-06-21 14:55:00|359.98|357.58|360.35|357.95|360.73|358.33|358.66|356.26|0
1624287600000|2021-06-21 15:00:00|359.79|357.39|361.48|359.08|361.86|359.46|359.41|357.01|0
1624287900000|2021-06-21 15:05:00|361.29|358.89|361.86|359.46|362.62|360.22|359.79|357.39|0
1624288200000|2021-06-21 15:10:00|361.77|359.37|362.8|360.4|362.99|360.59|361.1|358.7|0
1624288500000|2021-06-21 15:15:00|362.43|360.03|360.72|358.32|362.61|360.21|360.35|357.95|0
1624288800000|2021-06-21 15:20:00|360.91|358.51|360.16|357.76|362.05|359.65|359.4|357|0
1624289100000|2021-06-21 15:25:00|360.35|357.95|361.46|359.06|361.65|359.25|359.39|356.99|0
1624289400000|2021-06-21 15:30:00|361.09|358.69|361.46|359.06|361.65|359.25|359.76|357.36|0
1624289700000|2021-06-21 15:35:00|361.27|358.87|359.2|356.8|361.27|358.87|358.82|356.42|0
1624290000000|2021-06-21 15:40:00|359.01|356.61|358.82|356.42|359.95|357.55|358.07|355.67|0
1624290300000|2021-06-21 15:45:00|358.63|356.23|357.88|355.48|358.63|356.23|357.69|355.29|0
1624290600000|2021-06-21 15:50:00|358.06|355.66|358.63|356.23|359|356.6|357.31|354.91|0
1624290900000|2021-06-21 15:55:00|359|356.6|359|356.6|359.57|357.17|357.69|355.29|0
1624291200000|2021-06-21 16:00:00|358.82|356.42|358.81|356.41|359|356.6|357.87|355.47|0
1624291500000|2021-06-21 16:05:00|358.63|356.23|359.75|357.35|359.94|357.54|358.63|356.23|0
1624291800000|2021-06-21 16:10:00|359.57|357.17|359.56|357.16|360.13|357.73|359|356.6|0
1624292100000|2021-06-21 16:15:00|359.47|357.07|359.38|356.98|359.56|357.16|358.62|356.22|0
1624292400000|2021-06-21 16:20:00|359.56|357.16|361.26|358.86|361.64|359.24|359.38|356.98|0
1624292700000|2021-06-21 16:25:00|361.45|359.05|360.32|357.92|361.45|359.05|359.75|357.35|0
1624293000000|2021-06-21 16:30:00|360.13|357.73|360.31|357.91|360.88|358.48|359.37|356.97|0
1624293300000|2021-06-21 16:35:00|360.13|357.73|360.12|357.72|360.5|358.1|359.37|356.97|0
1624293600000|2021-06-21 16:40:00|359.94|357.54|360.5|358.1|361.07|358.67|359.56|357.16|0
1624293900000|2021-06-21 16:45:00|360.31|357.91|361.07|358.67|361.07|358.67|358.8|356.4|0
1624294200000|2021-06-21 16:50:00|361.25|358.85|360.69|358.29|361.25|358.85|359.74|357.34|0
1624294500000|2021-06-21 16:55:00|360.88|358.48|361.25|358.85|361.25|358.85|360.31|357.91|0
1624294800000|2021-06-21 17:00:00|361.06|358.66|361.44|359.04|361.63|359.23|360.69|358.29|0
1624295100000|2021-06-21 17:05:00|361.63|359.23|360.97|358.57|361.82|359.42|360.59|358.19|0
1624295400000|2021-06-21 17:10:00|361.06|358.66|360.12|357.72|361.44|359.04|359.36|356.96|0
1624295700000|2021-06-21 17:15:00|360.21|357.81|359.17|356.77|360.68|358.28|359.08|356.68|0
1624296000000|2021-06-21 17:20:00|359.27|356.87|360.11|357.71|360.49|358.09|359.17|356.77|0
1624296300000|2021-06-21 17:25:00|359.93|357.53|359.36|356.96|360.3|357.9|358.79|356.39|0
1624296600000|2021-06-21 17:30:00|358.98|356.58|358.04|355.64|358.98|356.58|357.66|355.26|0
1624296900000|2021-06-21 17:35:00|358.23|355.83|357.47|355.07|358.79|356.39|357.47|355.07|0
1624297200000|2021-06-21 17:40:00|357.29|354.89|355.03|352.63|357.29|354.89|354.47|352.07|0
1624297500000|2021-06-21 17:45:00|355.22|352.82|352.2|349.8|355.41|353.01|350.89|348.49|0
1624297800000|2021-06-21 17:50:00|352.39|349.99|352.01|349.61|352.57|350.17|351.45|349.05|0
1624298100000|2021-06-21 17:55:00|352.2|349.8|353.32|350.92|353.32|350.92|352.01|349.61|0
1624298400000|2021-06-21 18:00:00|352.95|350.55|354.45|352.05|354.83|352.43|352.2|349.8|0
1624298700000|2021-06-21 18:05:00|354.26|351.86|353.7|351.3|354.64|352.24|353.32|350.92|0
1624299000000|2021-06-21 18:10:00|353.89|351.49|353.51|351.11|354.26|351.86|353.51|351.11|0
1624299300000|2021-06-21 18:15:00|353.32|350.92|353.69|351.29|353.7|351.3|352.94|350.54|0
1624299600000|2021-06-21 18:20:00|353.88|351.48|354.45|352.05|354.63|352.23|353.51|351.11|0
1624299900000|2021-06-21 18:25:00|354.63|352.23|354.44|352.04|355.2|352.8|354.07|351.67|0
1624300200000|2021-06-21 18:30:00|354.63|352.23|355.01|352.61|355.95|353.55|354.44|352.04|0
1624300500000|2021-06-21 18:35:00|355.2|352.8|355.76|353.36|355.76|353.36|354.07|351.67|0
1624300800000|2021-06-21 18:40:00|355.57|353.17|354.63|352.23|355.76|353.36|354.63|352.23|0
1624301100000|2021-06-21 18:45:00|354.82|352.42|355.76|353.36|355.95|353.55|354.82|352.42|0
1624301400000|2021-06-21 18:50:00|355.95|353.55|354.44|352.04|356.14|353.74|354.25|351.85|0
1624301700000|2021-06-21 18:55:00|354.25|351.85|353.87|351.47|354.63|352.23|353.12|350.72|0
1624302000000|2021-06-21 19:00:00|354.06|351.66|353.31|350.91|354.63|352.23|353.12|350.72|0
1624302300000|2021-06-21 19:05:00|353.12|350.72|351.99|349.59|353.5|351.1|351.81|349.41|0
1624302600000|2021-06-21 19:10:00|352.37|349.97|354.81|352.41|354.81|352.41|352.37|349.97|0
1624302900000|2021-06-21 19:15:00|354.62|352.22|353.87|351.47|355.19|352.79|353.12|350.72|0
1624303200000|2021-06-21 19:20:00|353.68|351.28|355.75|353.35|356.04|353.64|353.68|351.28|0
1624303500000|2021-06-21 19:25:00|355.37|352.97|354.15|351.75|356.32|353.92|354.05|351.65|0
1624303800000|2021-06-21 19:30:00|354.05|351.65|353.21|350.81|354.99|352.59|352.74|350.34|0
1624304100000|2021-06-21 19:35:00|353.11|350.71|352.92|350.52|354.15|351.75|352.36|349.96|0
1624304400000|2021-06-21 19:40:00|352.74|350.34|355.18|352.78|355.37|352.97|352.55|350.15|0
1624304700000|2021-06-21 19:45:00|354.99|352.59|354.99|352.59|356.31|353.91|354.24|351.84|0
1624305000000|2021-06-21 19:50:00|353.86|351.46|351.79|349.39|355.65|353.25|351.61|349.21|0
1624305300000|2021-06-21 19:55:00|351.61|349.21|353.29|350.89|353.86|351.46|351.42|349.02|0
1624305600000|2021-06-21 20:00:00|352.73|350.33|350.11|347.71|353.11|350.71|349.92|347.52|0
1624305900000|2021-06-21 20:05:00|350.02|347.62|350.11|347.71|350.48|348.08|349.17|346.77|0
1624306200000|2021-06-21 20:10:00|350.29|347.89|349.27|346.87|350.48|348.08|349.08|346.68|0
1624306500000|2021-06-21 20:15:00|349.35|346.55|349.18|346.38|349.4|346.6|348.85|346.05|0
1624306800000|2021-06-21 20:20:00|349.16|346.36|349.23|346.43|349.35|346.55|348.93|346.13|0
1624307100000|2021-06-21 20:25:00|349.26|346.46|349.18|346.38|349.34|346.54|349.18|346.38|0
1624307400000|2021-06-21 20:30:00|349.46|346.66|349.84|347.04|350.02|347.22|349.09|346.29|0
1624307700000|2021-06-21 20:35:00|349.65|346.85|349.46|346.66|350.21|347.41|349.27|346.47|0
1624308000000|2021-06-21 20:40:00|349.27|346.47|349.27|346.47|349.83|347.03|349.27|346.47|0
1624308300000|2021-06-21 20:45:00|349.46|346.66|349.08|346.28|349.46|346.66|348.71|345.91|0
1624308600000|2021-06-21 20:50:00|348.9|346.1|348.52|345.72|349.46|346.66|348.52|345.72|0
1624308900000|2021-06-21 20:55:00|348.71|345.91|349.43|346.63|349.83|347.03|348.71|345.91|0
1624309200000|2021-06-21 21:00:00|349.55|346.75|349.65|346.85|349.65|346.85|349.35|346.55|0
1624309500000|2021-06-21 21:05:00|349.63|346.83|349.7|346.9|349.81|347.01|349.63|346.83|0
1624309800000|2021-06-21 21:10:00|349.63|346.83|349.7|346.9|349.78|346.98|349.54|346.74|0
1624310100000|2021-06-21 21:15:00|349.75|346.95|349.51|346.71|349.75|346.95|349.26|346.46|0
1624310400000|2021-06-21 21:20:00|349.48|346.68|349.59|346.79|349.75|346.95|349.46|346.66|0
1624310700000|2021-06-21 21:25:00|349.48|346.68|349.46|346.66|349.48|346.68|349.46|346.66|0
1624311000000|2021-06-21 21:30:00|349.43|346.63|349.42|346.62|349.45|346.65|349.42|346.62|0
1624311300000|2021-06-21 21:35:00|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1624311600000|2021-06-21 21:40:00|349.42|346.62|349.42|346.62|349.42|346.62|349.42|346.62|0
1624311900000|2021-06-21 21:45:00|349.45|346.65|349.32|346.52|349.45|346.65|349.2|346.4|0
1624312200000|2021-06-21 21:50:00|349.34|346.54|349.23|346.43|349.47|346.67|349.17|346.37|0
1624312500000|2021-06-21 21:55:00|349.26|346.46|349.45|346.65|349.45|346.65|349.23|346.43|0
1624312800000|2021-06-21 22:00:00|349.07|346.27|349.72|346.92|349.72|346.92|348.69|345.89|0
1624313100000|2021-06-21 22:05:00|349.53|346.73|349.34|346.54|349.53|346.73|349.34|346.54|0
1624313400000|2021-06-21 22:10:00|349.15|346.35|349.15|346.35|349.53|346.73|349.15|346.35|0
1624313700000|2021-06-21 22:15:00|349.34|346.54|349.71|346.91|349.71|346.91|349.15|346.35|0
1624314000000|2021-06-21 22:20:00|349.9|347.1|349.71|346.91|349.9|347.1|349.71|346.91|0
1624314300000|2021-06-21 22:25:00|349.52|346.72|349.71|346.91|349.9|347.1|349.52|346.72|0
1624314600000|2021-06-21 22:30:00|349.81|347.01|350.08|347.28|350.08|347.28|349.71|346.91|0
1624314900000|2021-06-21 22:35:00|349.9|347.1|350.08|347.28|350.27|347.47|349.9|347.1|0
1624315200000|2021-06-21 22:40:00|349.89|347.09|350.27|347.47|350.27|347.47|349.89|347.09|0
1624315500000|2021-06-21 22:45:00|350.08|347.28|350.27|347.47|350.27|347.47|350.08|347.28|0
1624315800000|2021-06-21 22:50:00|350.45|347.65|350.64|347.84|350.64|347.84|350.27|347.47|0
1624316100000|2021-06-21 22:55:00|350.74|347.94|350.64|347.84|350.83|348.03|350.64|347.84|0
1624316400000|2021-06-21 23:00:00|350.45|347.65|350.45|347.65|350.82|348.02|349.89|347.09|0
1624316700000|2021-06-21 23:05:00|350.64|347.84|350.45|347.65|350.64|347.84|350.26|347.46|0
1624317000000|2021-06-21 23:10:00|350.26|347.46|349.89|347.09|350.26|347.46|349.89|347.09|0
1624317300000|2021-06-21 23:15:00|349.51|346.71|349.32|346.52|349.7|346.9|348.95|346.15|0
1624317600000|2021-06-21 23:20:00|349.23|346.43|348.76|345.96|349.32|346.52|348.76|345.96|0
1624317900000|2021-06-21 23:25:00|348.86|346.06|347.46|344.66|348.86|346.06|347.27|344.47|0
1624318200000|2021-06-21 23:30:00|347.27|344.47|347.83|345.03|348.02|345.22|347.27|344.47|0
1624318500000|2021-06-21 23:35:00|347.64|344.84|347.27|344.47|348.01|345.21|347.27|344.47|0
1624318800000|2021-06-21 23:40:00|347.36|344.56|348.01|345.21|348.01|345.21|347.27|344.47|0
1624319100000|2021-06-21 23:45:00|348.2|345.4|350.25|347.45|350.25|347.45|348.2|345.4|0
1624319400000|2021-06-21 23:50:00|350.44|347.64|350.06|347.26|350.81|348.01|349.88|347.08|0
1624319700000|2021-06-21 23:55:00|350.25|347.45|350.06|347.26|350.62|347.82|350.06|347.26|0
1624320000000|2021-06-22 00:00:00|350.25|347.45|350.44|347.64|350.81|348.01|349.69|346.89|0
1624320300000|2021-06-22 00:05:00|350.25|347.45|350.43|347.63|350.43|347.63|348.75|345.95|0
1624320600000|2021-06-22 00:10:00|350.62|347.82|350.81|348.01|350.81|348.01|349.31|346.51|0
1624320900000|2021-06-22 00:15:00|350.72|347.92|349.97|347.17|350.99|348.19|349.68|346.88|0
1624321200000|2021-06-22 00:20:00|349.87|347.07|350.9|348.1|351.18|348.38|349.87|347.07|0
1624321500000|2021-06-22 00:25:00|350.99|348.19|350.05|347.25|351.09|348.29|349.87|347.07|0
1624321800000|2021-06-22 00:30:00|349.87|347.07|348.56|345.76|349.87|347.07|348.19|345.39|0
1624322100000|2021-06-22 00:35:00|348.75|345.95|349.12|346.32|349.3|346.5|348.56|345.76|0
1624322400000|2021-06-22 00:40:00|349.3|346.5|349.86|347.06|350.05|347.25|349.12|346.32|0
1624322700000|2021-06-22 00:45:00|349.77|346.97|350.42|347.62|350.8|348|349.68|346.88|0
1624323000000|2021-06-22 00:50:00|350.24|347.44|350.42|347.62|350.61|347.81|349.49|346.69|0
1624323300000|2021-06-22 00:55:00|350.52|347.72|350.98|348.18|351.36|348.56|350.24|347.44|0
1624323600000|2021-06-22 01:00:00|351.36|348.56|351.45|348.65|351.54|348.74|350.52|347.72|0
1624323900000|2021-06-22 01:05:00|351.36|348.56|350.79|347.99|351.73|348.93|350.42|347.62|0
1624324200000|2021-06-22 01:10:00|350.7|347.9|350.7|347.9|351.45|348.65|350.42|347.62|0
1624324500000|2021-06-22 01:15:00|350.79|347.99|350.23|347.43|350.98|348.18|350.23|347.43|0
1624324800000|2021-06-22 01:20:00|350.04|347.24|351.91|349.11|351.91|349.11|350.04|347.24|0
1624325100000|2021-06-22 01:25:00|351.82|349.02|351.54|348.74|351.91|349.11|351.16|348.36|0
1624325400000|2021-06-22 01:30:00|351.35|348.55|350.7|347.9|351.35|348.55|350.23|347.43|0
1624325700000|2021-06-22 01:35:00|350.79|347.99|350.22|347.42|351.16|348.36|350.04|347.24|0
1624326000000|2021-06-22 01:40:00|350.32|347.52|350.6|347.8|351.16|348.36|350.22|347.42|0
1624326300000|2021-06-22 01:45:00|350.78|347.98|350.97|348.17|351.16|348.36|350.6|347.8|0
1624326600000|2021-06-22 01:50:00|351.16|348.36|351.53|348.73|352.1|349.3|351.16|348.36|0
1624326900000|2021-06-22 01:55:00|351.72|348.92|351.53|348.73|352.09|349.29|351.34|348.54|0
1624327200000|2021-06-22 02:00:00|351.72|348.92|351.53|348.73|351.72|348.92|350.59|347.79|0
1624327500000|2021-06-22 02:05:00|351.72|348.92|351.15|348.35|351.72|348.92|351.06|348.26|0
1624327800000|2021-06-22 02:10:00|350.97|348.17|350.59|347.79|351.34|348.54|350.59|347.79|0
1624328100000|2021-06-22 02:15:00|350.69|347.89|349.65|346.85|350.69|347.89|349.09|346.29|0
1624328400000|2021-06-22 02:20:00|349.84|347.04|349.28|346.48|350.03|347.23|349.28|346.48|0
1624328700000|2021-06-22 02:25:00|349.09|346.29|349.38|346.58|349.46|346.66|349|346.2|0
1624329000000|2021-06-22 02:30:00|349.46|346.66|349.09|346.29|349.46|346.66|348.72|345.92|0
1624329300000|2021-06-22 02:35:00|348.9|346.1|349.09|346.29|349.09|346.29|348.9|346.1|0
1624329600000|2021-06-22 02:40:00|348.9|346.1|349.09|346.29|349.27|346.47|348.71|345.91|0
1624329900000|2021-06-22 02:45:00|349.27|346.47|349|346.2|349.27|346.47|348.71|345.91|0
1624330200000|2021-06-22 02:50:00|348.9|346.1|349.27|346.47|349.46|346.66|348.9|346.1|0
1624330500000|2021-06-22 02:55:00|349.37|346.57|349.27|346.47|349.64|346.84|349.27|346.47|0
1624330800000|2021-06-22 03:00:00|349.46|346.66|349.27|346.47|349.64|346.84|349.08|346.28|0
1624331100000|2021-06-22 03:05:00|349.08|346.28|348.71|345.91|349.27|346.47|348.52|345.72|0
1624331400000|2021-06-22 03:10:00|348.52|345.72|348.52|345.72|348.71|345.91|348.33|345.53|0
1624331700000|2021-06-22 03:15:00|348.43|345.63|347.96|345.16|348.52|345.72|347.96|345.16|0
1624332000000|2021-06-22 03:20:00|348.15|345.35|348.14|345.34|348.33|345.53|347.96|345.16|0
1624332300000|2021-06-22 03:25:00|348.33|345.53|348.52|345.72|348.52|345.72|348.33|345.53|0
1624332600000|2021-06-22 03:30:00|348.33|345.53|348.89|346.09|349.08|346.28|348.33|345.53|0
1624332900000|2021-06-22 03:35:00|348.7|345.9|348.14|345.34|348.7|345.9|347.95|345.15|0
1624333200000|2021-06-22 03:40:00|348.05|345.25|347.77|344.97|348.14|345.34|347.77|344.97|0
1624333500000|2021-06-22 03:45:00|347.86|345.06|347.77|344.97|347.95|345.15|347.58|344.78|0
1624333800000|2021-06-22 03:50:00|347.58|344.78|347.58|344.78|347.76|344.96|347.58|344.78|0
1624334100000|2021-06-22 03:55:00|347.76|344.96|348.14|345.34|348.14|345.34|347.76|344.96|0
1624334400000|2021-06-22 04:00:00|348.23|345.43|347.76|344.96|348.32|345.52|347.67|344.87|0
1624334700000|2021-06-22 04:05:00|347.67|344.87|347.02|344.22|347.76|344.96|346.64|343.84|0
1624335000000|2021-06-22 04:10:00|347.2|344.4|347.2|344.4|347.39|344.59|347.11|344.31|0
1624335300000|2021-06-22 04:15:00|347.01|344.21|347.2|344.4|347.39|344.59|347.01|344.21|0
1624335600000|2021-06-22 04:20:00|347.01|344.21|347.01|344.21|347.39|344.59|347.01|344.21|0
1624335900000|2021-06-22 04:25:00|346.83|344.03|347.01|344.21|347.01|344.21|346.64|343.84|0
1624336200000|2021-06-22 04:30:00|346.82|344.02|347.2|344.4|347.2|344.4|346.82|344.02|0
1624336500000|2021-06-22 04:35:00|347.19|344.39|347.19|344.39|347.38|344.58|347.01|344.21|0
1624336800000|2021-06-22 04:40:00|347.01|344.21|346.08|343.28|347.01|344.21|345.89|343.09|0
1624337100000|2021-06-22 04:45:00|345.89|343.09|344.77|341.97|346.26|343.46|344.59|341.79|0
1624337400000|2021-06-22 04:50:00|344.96|342.16|345.33|342.53|345.52|342.72|344.96|342.16|0
1624337700000|2021-06-22 04:55:00|345.52|342.72|346.07|343.27|346.07|343.27|345.52|342.72|0
1624338000000|2021-06-22 05:00:00|346.44|343.64|346.63|343.83|347|344.2|346.26|343.46|0
1624338300000|2021-06-22 05:05:00|346.82|344.02|346.81|344.01|347|344.2|346.44|343.64|0
1624338600000|2021-06-22 05:10:00|347|344.2|347.37|344.57|347.66|344.86|347|344.2|0
1624338900000|2021-06-22 05:15:00|347.47|344.67|347.84|345.04|347.84|345.04|347.37|344.57|0
1624339200000|2021-06-22 05:20:00|347.93|345.13|348.21|345.41|348.3|345.5|347.74|344.94|0
1624339500000|2021-06-22 05:25:00|348.3|345.5|348.11|345.31|348.67|345.87|348.11|345.31|0
1624339800000|2021-06-22 05:30:00|348.3|345.5|348.11|345.31|348.86|346.06|347.93|345.13|0
1624340100000|2021-06-22 05:35:00|348.3|345.5|348.11|345.31|348.49|345.69|347.74|344.94|0
1624340400000|2021-06-22 05:40:00|347.92|345.12|347.74|344.94|348.3|345.5|347.74|344.94|0
1624340700000|2021-06-22 05:45:00|347.83|345.03|346.99|344.19|347.83|345.03|346.62|343.82|0
1624341000000|2021-06-22 05:50:00|346.9|344.1|347.46|344.66|347.46|344.66|346.62|343.82|0
1624341300000|2021-06-22 05:55:00|347.36|344.56|347.73|344.93|348.85|346.05|347.36|344.56|0
1624341600000|2021-06-22 06:00:00|347.36|344.56|347.73|344.93|349.04|346.24|347.17|344.37|0
1624341900000|2021-06-22 06:05:00|347.83|345.03|348.85|346.05|349.04|346.24|347.73|344.93|0
1624342200000|2021-06-22 06:10:00|349.04|346.24|348.85|346.05|349.6|346.8|348.48|345.68|0
1624342500000|2021-06-22 06:15:00|348.66|345.86|346.05|343.25|348.66|345.86|346.05|343.25|0
1624342800000|2021-06-22 06:20:00|345.68|342.88|346.24|343.44|346.8|344|345.68|342.88|0
1624343100000|2021-06-22 06:25:00|346.05|343.25|346.79|343.99|347.35|344.55|345.86|343.06|0
1624343400000|2021-06-22 06:30:00|347.17|344.37|348.1|345.3|348.28|345.48|346.79|343.99|0
1624343700000|2021-06-22 06:35:00|348.28|345.48|348.47|345.67|348.66|345.86|347.72|344.92|0
1624344000000|2021-06-22 06:40:00|348.28|345.48|349.03|346.23|349.03|346.23|347.72|344.92|0
1624344300000|2021-06-22 06:45:00|348.84|346.04|349.59|346.79|349.96|347.16|348.65|345.85|0
1624344600000|2021-06-22 06:50:00|349.4|346.6|348.47|345.67|349.59|346.79|347.91|345.11|0
1624344900000|2021-06-22 06:55:00|348.65|345.85|349.21|346.41|349.4|346.6|348.65|345.85|0
1624345200000|2021-06-22 07:00:00|349.02|346.22|350.52|347.72|350.52|347.72|349.02|346.22|0
1624345500000|2021-06-22 07:05:00|350.51|348.11|350.69|348.29|351.63|349.23|350.42|348.02|0
1624345800000|2021-06-22 07:10:00|351.25|348.85|351.83|349.43|352.94|350.54|351.25|348.85|0
1624346100000|2021-06-22 07:15:00|352.57|350.17|351.91|349.51|353.51|351.11|351.82|349.42|0
1624346400000|2021-06-22 07:20:00|352|349.6|351.63|349.23|353.51|351.11|351.63|349.23|0
1624346700000|2021-06-22 07:25:00|351.44|349.04|352.09|349.69|352.47|350.07|351.44|349.04|0
1624347000000|2021-06-22 07:30:00|352.28|349.88|350.97|348.57|352.66|350.26|350.41|348.01|0
1624347300000|2021-06-22 07:35:00|350.78|348.38|351.72|349.32|351.9|349.5|350.69|348.29|0
1624347600000|2021-06-22 07:40:00|351.9|349.5|353.21|350.81|353.4|351|351.9|349.5|0
1624347900000|2021-06-22 07:45:00|353.4|351|354.53|352.13|354.53|352.13|352.46|350.06|0
1624348200000|2021-06-22 07:50:00|354.72|352.32|356.98|354.58|357.73|355.33|354.34|351.94|0
1624348500000|2021-06-22 07:55:00|356.79|354.39|357.17|354.77|358.3|355.9|356.6|354.2|0
1624348800000|2021-06-22 08:00:00|357.35|354.95|354.71|352.31|357.54|355.14|354.34|351.94|0
1624349100000|2021-06-22 08:05:00|354.53|352.13|355.84|353.44|356.22|353.82|354.53|352.13|0
1624349400000|2021-06-22 08:10:00|355.94|353.54|356.22|353.82|356.22|353.82|355.09|352.69|0
1624349700000|2021-06-22 08:15:00|356.41|354.01|356.03|353.63|357.73|355.33|355.84|353.44|0
1624350000000|2021-06-22 08:20:00|355.84|353.44|355.84|353.44|356.59|354.19|355.65|353.25|0
1624350300000|2021-06-22 08:25:00|355.75|353.35|357.54|355.14|357.91|355.51|355.65|353.25|0
1624350600000|2021-06-22 08:30:00|357.73|355.33|357.16|354.76|358.29|355.89|356.21|353.81|0
1624350900000|2021-06-22 08:35:00|356.97|354.57|357.44|355.04|357.91|355.51|356.97|354.57|0
1624351200000|2021-06-22 08:40:00|357.34|354.94|357.15|354.75|357.72|355.32|356.78|354.38|0
1624351500000|2021-06-22 08:45:00|357.34|354.94|357.15|354.75|358.29|355.89|356.78|354.38|0
1624351800000|2021-06-22 08:50:00|356.96|354.56|357.53|355.13|358.85|356.45|356.96|354.56|0
1624352100000|2021-06-22 08:55:00|357.72|355.32|357.72|355.32|358.85|356.45|357.72|355.32|0
1624352400000|2021-06-22 09:00:00|357.53|355.13|356.21|353.81|357.72|355.32|356.21|353.81|0
1624352700000|2021-06-22 09:05:00|356.39|353.99|356.02|353.62|356.96|354.56|356.02|353.62|0
1624353000000|2021-06-22 09:10:00|356.21|353.81|355.29|352.89|356.8|354.4|355.29|352.89|0
1624353300000|2021-06-22 09:15:00|354.92|352.52|356.05|353.65|356.05|353.65|354.92|352.52|0
1624353600000|2021-06-22 09:20:00|355.86|353.46|355.29|352.89|356.61|354.21|354.92|352.52|0
1624353900000|2021-06-22 09:25:00|355.1|352.7|354.92|352.52|355.67|353.27|354.54|352.14|0
1624354200000|2021-06-22 09:30:00|354.73|352.33|355.58|353.18|356.33|353.93|354.54|352.14|0
1624354500000|2021-06-22 09:35:00|355.48|353.08|357.92|355.52|358.11|355.71|355.48|353.08|0
1624354800000|2021-06-22 09:40:00|357.83|355.43|356.98|354.58|359.06|356.66|356.98|354.58|0
1624355100000|2021-06-22 09:45:00|357.17|354.77|356.79|354.39|358.11|355.71|356.79|354.39|0
1624355400000|2021-06-22 09:50:00|356.6|354.2|356.89|354.49|357.17|354.77|356.23|353.83|0
1624355700000|2021-06-22 09:55:00|356.98|354.58|357.17|354.77|357.54|355.14|356.41|354.01|0
1624356000000|2021-06-22 10:00:00|357.35|354.95|354.53|352.13|357.54|355.14|354.53|352.13|0
1624356300000|2021-06-22 10:05:00|354.72|352.32|353.22|350.82|355.09|352.69|353.03|350.63|0
1624356600000|2021-06-22 10:10:00|353.03|350.63|353.5|351.1|354.15|351.75|352.84|350.44|0
1624356900000|2021-06-22 10:15:00|353.59|351.19|356.41|354.01|356.41|354.01|353.5|351.1|0
1624357200000|2021-06-22 10:20:00|356.22|353.82|356.03|353.63|356.6|354.2|355.47|353.07|0
1624357500000|2021-06-22 10:25:00|355.84|353.44|355.46|353.06|356.78|354.38|355.09|352.69|0
1624357800000|2021-06-22 10:30:00|355.28|352.88|355.84|353.44|355.84|353.44|354.34|351.94|0
1624358100000|2021-06-22 10:35:00|355.65|353.25|354.71|352.31|355.65|353.25|354.34|351.94|0
1624358400000|2021-06-22 10:40:00|355.09|352.69|353.96|351.56|355.27|352.87|353.77|351.37|0
1624358700000|2021-06-22 10:45:00|353.77|351.37|353.02|350.62|353.77|351.37|352.37|349.97|0
1624359000000|2021-06-22 10:50:00|353.12|350.72|354.33|351.93|354.71|352.31|353.12|350.72|0
1624359300000|2021-06-22 10:55:00|354.14|351.74|353.21|350.81|354.33|351.93|353.21|350.81|0
1624359600000|2021-06-22 11:00:00|353.39|350.99|351.89|349.49|353.96|351.56|351.89|349.49|0
1624359900000|2021-06-22 11:05:00|351.99|349.59|350.21|347.81|352.27|349.87|349.19|346.79|0
1624360200000|2021-06-22 11:10:00|350.12|347.72|350.4|348|350.96|348.56|349.28|346.88|0
1624360500000|2021-06-22 11:15:00|350.58|348.18|350.4|348|351.33|348.93|349.75|347.35|0
1624360800000|2021-06-22 11:20:00|350.58|348.18|350.21|347.81|350.96|348.56|349.28|346.88|0
1624361100000|2021-06-22 11:25:00|350.02|347.62|348.9|346.5|350.58|348.18|348.9|346.5|0
1624361400000|2021-06-22 11:30:00|349.09|346.69|349.65|347.25|349.83|347.43|347.97|345.57|0
1624361700000|2021-06-22 11:35:00|349.83|347.43|350.58|348.18|350.58|348.18|349.27|346.87|0
1624362000000|2021-06-22 11:40:00|350.49|348.09|349.55|347.15|350.58|348.18|349.27|346.87|0
1624362300000|2021-06-22 11:45:00|349.46|347.06|349.83|347.43|350.58|348.18|348.9|346.5|0
1624362600000|2021-06-22 11:50:00|350.02|347.62|349.27|346.87|350.2|347.8|349.27|346.87|0
1624362900000|2021-06-22 11:55:00|349.08|346.68|348.71|346.31|349.83|347.43|348.52|346.12|0
1624363200000|2021-06-22 12:00:00|348.52|346.12|349.27|346.87|349.64|347.24|348.52|346.12|0
1624363500000|2021-06-22 12:05:00|349.08|346.68|349.08|346.68|349.45|347.05|347.4|345|0
1624363800000|2021-06-22 12:10:00|348.89|346.49|349.08|346.68|349.64|347.24|348.89|346.49|0
1624364100000|2021-06-22 12:15:00|348.89|346.49|348.49|346.09|349.72|347.32|346.89|344.49|0
1624364400000|2021-06-22 12:20:00|348.86|346.46|347.18|344.78|348.86|346.46|346.81|344.41|0
1624364700000|2021-06-22 12:25:00|347.37|344.97|349.42|347.02|349.42|347.02|347.37|344.97|0
1624365000000|2021-06-22 12:30:00|349.23|346.83|348.49|346.09|349.23|346.83|348.3|345.9|0
1624365300000|2021-06-22 12:35:00|348.58|346.18|349.23|346.83|349.42|347.02|348.49|346.09|0
1624365600000|2021-06-22 12:40:00|349.33|346.93|350.73|348.33|350.91|348.51|349.04|346.64|0
1624365900000|2021-06-22 12:45:00|350.54|348.14|352.04|349.64|352.04|349.64|350.35|347.95|0
1624366200000|2021-06-22 12:50:00|352.23|349.83|353.54|351.14|354.48|352.08|352.23|349.83|0
1624366500000|2021-06-22 12:55:00|353.45|351.05|353.16|350.76|354.1|351.7|352.79|350.39|0
1624366800000|2021-06-22 13:00:00|353.35|350.95|352.41|350.01|353.73|351.33|352.22|349.82|0
1624367100000|2021-06-22 13:05:00|352.22|349.82|350.53|348.13|352.22|349.82|350.16|347.76|0
1624367400000|2021-06-22 13:10:00|350.72|348.32|351.09|348.69|351.47|349.07|350.35|347.95|0
1624367700000|2021-06-22 13:15:00|350.91|348.51|350.72|348.32|350.91|348.51|349.78|347.38|0
1624368000000|2021-06-22 13:20:00|350.91|348.51|351.19|348.79|351.28|348.88|350.53|348.13|0
1624368300000|2021-06-22 13:25:00|351.28|348.88|352.78|350.38|352.97|350.57|350.9|348.5|0
1624368600000|2021-06-22 13:30:00|352.22|349.82|353.08|350.68|355.6|353.2|351.65|349.25|0
1624368900000|2021-06-22 13:35:00|352.7|350.3|355.71|353.31|356.65|354.25|352.7|350.3|0
1624369200000|2021-06-22 13:40:00|355.14|352.74|354.95|352.55|356.08|353.68|353.64|351.24|0
1624369500000|2021-06-22 13:45:00|354.58|352.18|354.49|352.09|354.95|352.55|351.01|348.61|0
1624369800000|2021-06-22 13:50:00|354.39|351.99|357.02|354.62|357.97|355.57|353.26|350.86|0
1624370100000|2021-06-22 13:55:00|356.65|354.25|356.27|353.87|357.02|354.62|354.76|352.36|0
1624370400000|2021-06-22 14:00:00|356.08|353.68|355.14|352.74|358.53|356.13|355.14|352.74|0
1624370700000|2021-06-22 14:05:00|354.95|352.55|353.07|350.67|355.7|353.3|351.01|348.61|0
1624371000000|2021-06-22 14:10:00|352.88|350.48|352.69|350.29|354.19|351.79|352.5|350.1|0
1624371300000|2021-06-22 14:15:00|352.5|350.1|350.72|348.32|352.69|350.29|350.26|347.86|0
1624371600000|2021-06-22 14:20:00|350.54|348.14|349.41|347.01|350.91|348.51|349.04|346.64|0
1624371900000|2021-06-22 14:25:00|349.6|347.2|349.41|347.01|350.72|348.32|349.04|346.64|0
1624372200000|2021-06-22 14:30:00|349.6|347.2|348.85|346.45|349.78|347.38|348.1|345.7|0
1624372500000|2021-06-22 14:35:00|349.03|346.63|348.86|346.46|349.22|346.82|348.29|345.89|0
1624372800000|2021-06-22 14:40:00|346.98|344.58|347.17|344.77|347.55|345.15|346.8|344.4|0
1624373100000|2021-06-22 14:45:00|347.36|344.96|345.86|343.46|347.92|345.52|345.86|343.46|0
1624373400000|2021-06-22 14:50:00|346.05|343.65|344.74|342.34|346.05|343.65|343.99|341.59|0
1624373700000|2021-06-22 14:55:00|344.92|342.52|343.8|341.4|345.11|342.71|343.61|341.21|0
1624374000000|2021-06-22 15:00:00|343.61|341.21|343.43|341.03|344.36|341.96|343.43|341.03|0
1624374300000|2021-06-22 15:05:00|343.61|341.21|341.75|339.35|343.61|341.21|341.75|339.35|0
1624374600000|2021-06-22 15:10:00|341.56|339.16|339.15|336.75|341.56|339.16|338.78|336.38|0
1624374900000|2021-06-22 15:15:00|338.78|336.38|339.89|337.49|340.26|337.86|337.85|335.45|0
1624375200000|2021-06-22 15:20:00|339.62|337.22|339.33|336.93|340.26|337.86|338.78|336.38|0
1624375500000|2021-06-22 15:25:00|339.52|337.12|339.33|336.93|339.52|337.12|338.22|335.82|0
1624375800000|2021-06-22 15:30:00|339.52|337.12|338.07|335.67|340.17|337.77|337.33|334.93|0
1624376100000|2021-06-22 15:35:00|338.26|335.86|339.75|337.35|340.31|337.91|338.26|335.86|0
1624376400000|2021-06-22 15:40:00|339.56|337.16|340.12|337.72|340.68|338.28|339|336.6|0
1624376700000|2021-06-22 15:45:00|339.93|337.53|339.75|337.35|340.31|337.91|339|336.6|0
1624377000000|2021-06-22 15:50:00|339.93|337.53|340.21|337.81|340.3|337.9|339.19|336.79|0
1624377300000|2021-06-22 15:55:00|340.3|337.9|341.05|338.65|341.42|339.02|339.93|337.53|0
1624377600000|2021-06-22 16:00:00|340.86|338.46|339.37|336.97|340.86|338.46|339|336.6|0
1624377900000|2021-06-22 16:05:00|339.47|337.07|339.18|336.78|339.56|337.16|338.81|336.41|0
1624378200000|2021-06-22 16:10:00|339.28|336.88|339.18|336.78|339.37|336.97|338.44|336.04|0
1624378500000|2021-06-22 16:15:00|339.09|336.69|339.55|337.15|339.74|337.34|338.99|336.59|0
1624378800000|2021-06-22 16:20:00|339.74|337.34|338.99|336.59|339.93|337.53|338.99|336.59|0
1624379100000|2021-06-22 16:25:00|338.81|336.41|337.88|335.48|338.81|336.41|337.88|335.48|0
1624379400000|2021-06-22 16:30:00|338.06|335.66|339.46|337.06|339.74|337.34|338.06|335.66|0
1624379700000|2021-06-22 16:35:00|339.55|337.15|339.36|336.96|339.74|337.34|338.99|336.59|0
1624380000000|2021-06-22 16:40:00|339.55|337.15|339.17|336.77|339.92|337.52|338.8|336.4|0
1624380300000|2021-06-22 16:45:00|338.99|336.59|338.43|336.03|339.36|336.96|338.24|335.84|0
1624380600000|2021-06-22 16:50:00|338.24|335.84|338.8|336.4|338.8|336.4|337.87|335.47|0
1624380900000|2021-06-22 16:55:00|338.61|336.21|338.98|336.58|339.36|336.96|338.43|336.03|0
1624381200000|2021-06-22 17:00:00|339.17|336.77|338.98|336.58|339.36|336.96|338.61|336.21|0
1624381500000|2021-06-22 17:05:00|339.17|336.77|338.05|335.65|339.54|337.14|337.87|335.47|0
1624381800000|2021-06-22 17:10:00|337.87|335.47|338.05|335.65|338.24|335.84|337.31|334.91|0
1624382100000|2021-06-22 17:15:00|338.24|335.84|339.72|337.32|340.28|337.88|338.24|335.84|0
1624382400000|2021-06-22 17:20:00|339.54|337.14|338.61|336.21|340.1|337.7|338.61|336.21|0
1624382700000|2021-06-22 17:25:00|338.79|336.39|338.23|335.83|338.98|336.58|337.86|335.46|0
1624383000000|2021-06-22 17:30:00|338.05|335.65|338.42|336.02|338.79|336.39|338.05|335.65|0
1624383300000|2021-06-22 17:35:00|338.6|336.2|338.04|335.64|338.6|336.2|337.86|335.46|0
1624383600000|2021-06-22 17:40:00|338.23|335.83|338.23|335.83|338.42|336.02|337.86|335.46|0
1624383900000|2021-06-22 17:45:00|338.04|335.64|337.86|335.46|338.6|336.2|337.86|335.46|0
1624384200000|2021-06-22 17:50:00|338.04|335.64|337.85|335.45|338.23|335.83|337.85|335.45|0
1624384500000|2021-06-22 17:55:00|338.04|335.64|338.23|335.83|338.78|336.38|337.85|335.45|0
1624384800000|2021-06-22 18:00:00|338.04|335.64|338.41|336.01|339.53|337.13|337.85|335.45|0
1624385100000|2021-06-22 18:05:00|338.78|336.38|338.97|336.57|339.34|336.94|338.41|336.01|0
1624385400000|2021-06-22 18:10:00|339.15|336.75|338.22|335.82|339.34|336.94|338.22|335.82|0
1624385700000|2021-06-22 18:15:00|338.41|336.01|338.03|335.63|338.97|336.57|337.85|335.45|0
1624386000000|2021-06-22 18:20:00|337.85|335.45|337.48|335.08|338.41|336.01|337.48|335.08|0
1624386300000|2021-06-22 18:25:00|337.66|335.26|337.66|335.26|338.59|336.19|336.55|334.15|0
1624386600000|2021-06-22 18:30:00|337.85|335.45|336.55|334.15|338.03|335.63|336.55|334.15|0
1624386900000|2021-06-22 18:35:00|336.73|334.33|334.51|332.11|337.84|335.44|334.51|332.11|0
1624387200000|2021-06-22 18:40:00|334.69|332.29|334.8|332.4|335.17|332.77|333.69|331.29|0
1624387500000|2021-06-22 18:45:00|334.99|332.59|336.1|333.7|336.1|333.7|334.43|332.03|0
1624387800000|2021-06-22 18:50:00|335.91|333.51|334.06|331.66|336.29|333.89|333.87|331.47|0
1624388100000|2021-06-22 18:55:00|333.87|331.47|333.87|331.47|334.06|331.66|332.95|330.55|0
1624388400000|2021-06-22 19:00:00|333.69|331.29|331.28|328.88|333.69|331.29|331.28|328.88|0
1624388700000|2021-06-22 19:05:00|331.47|329.07|330.36|327.96|332.39|329.99|329.99|327.59|0
1624389000000|2021-06-22 19:10:00|330.54|328.14|329.07|326.67|330.54|328.14|328.52|326.12|0
1624389300000|2021-06-22 19:15:00|329.25|326.85|329.35|326.95|329.99|327.59|328.7|326.3|0
1624389600000|2021-06-22 19:20:00|329.25|326.85|327.6|325.2|329.25|326.85|327.41|325.01|0
1624389900000|2021-06-22 19:25:00|327.41|325.01|326.86|324.46|327.41|325.01|325.95|323.55|0
1624390200000|2021-06-22 19:30:00|327.05|324.65|327.23|324.83|328.33|325.93|326.13|323.73|0
1624390500000|2021-06-22 19:35:00|327.59|325.19|328.69|326.29|329.43|327.03|327.41|325.01|0
1624390800000|2021-06-22 19:40:00|328.51|326.11|330.35|327.95|330.35|327.95|328.14|325.74|0
1624391100000|2021-06-22 19:45:00|330.17|327.77|331.09|328.69|331.46|329.06|329.61|327.21|0
1624391400000|2021-06-22 19:50:00|331.45|329.05|330.16|327.76|332.93|330.53|330.16|327.76|0
1624391700000|2021-06-22 19:55:00|330.72|328.32|332.93|330.53|332.93|330.53|329.79|327.39|0
1624392000000|2021-06-22 20:00:00|332.75|330.35|332.82|330.42|333.3|330.9|331.98|329.58|0
1624392300000|2021-06-22 20:05:00|332.64|330.24|332.64|330.24|333.56|331.16|332.27|329.87|0
1624392600000|2021-06-22 20:10:00|331.52|329.12|331.99|329.59|332.26|329.86|330.6|328.2|0
1624392900000|2021-06-22 20:15:00|332.06|329.26|332|329.2|332.09|329.29|332|329.2|0
1624393200000|2021-06-22 20:20:00|332.03|329.23|332.19|329.39|332.25|329.45|332.03|329.23|0
1624393500000|2021-06-22 20:25:00|332.11|329.31|332.13|329.33|332.25|329.45|332.05|329.25|0
1624393800000|2021-06-22 20:30:00|331.82|329.02|329.41|326.61|332.19|329.39|329.41|326.61|0
1624394100000|2021-06-22 20:35:00|329.6|326.8|329.97|327.17|330.34|327.54|329.41|326.61|0
1624394400000|2021-06-22 20:40:00|329.78|326.98|329.97|327.17|330.15|327.35|329.78|326.98|0
1624394700000|2021-06-22 20:45:00|329.6|326.8|329.96|327.16|330.15|327.35|329.6|326.8|0
1624395000000|2021-06-22 20:50:00|330.15|327.35|330.7|327.9|331.63|328.83|330.15|327.35|0
1624395300000|2021-06-22 20:55:00|330.89|328.09|331.59|328.79|331.81|329.01|330.89|328.09|0
1624395600000|2021-06-22 21:00:00|331.31|328.51|330.31|327.51|331.59|328.79|330.31|327.51|0
1624395900000|2021-06-22 21:05:00|330.83|328.03|330.37|327.57|330.83|328.03|330.08|327.28|0
1624396200000|2021-06-22 21:10:00|330.77|327.97|330.64|327.84|330.91|328.11|330.51|327.71|0
1624396500000|2021-06-22 21:15:00|330.61|327.81|330.69|327.89|330.69|327.89|330.61|327.81|0
1624396800000|2021-06-22 21:20:00|330.64|327.84|330.72|327.92|330.99|328.19|330.47|327.67|0
1624397100000|2021-06-22 21:25:00|330.61|327.81|330.53|327.73|330.63|327.83|330.21|327.41|0
1624397400000|2021-06-22 21:30:00|330.45|327.65|330.45|327.65|330.53|327.73|330.39|327.59|0
1624397700000|2021-06-22 21:35:00|330.53|327.73|330.63|327.83|330.63|327.83|330.53|327.73|0
1624398000000|2021-06-22 21:40:00|330.66|327.86|330.53|327.73|330.68|327.88|330.3|327.5|0
1624398300000|2021-06-22 21:45:00|330.3|327.5|330.47|327.67|330.55|327.75|330.3|327.5|0
1624398600000|2021-06-22 21:50:00|330.5|327.7|330.49|327.69|330.61|327.81|330.44|327.64|0
1624398900000|2021-06-22 21:55:00|330.52|327.72|330.49|327.69|330.6|327.8|330.46|327.66|0
1624399200000|2021-06-22 22:00:00|331.42|328.62|331.7|328.9|331.7|328.9|330.87|328.07|0
1624399500000|2021-06-22 22:05:00|331.88|329.08|331.7|328.9|332.25|329.45|331.7|328.9|0
1624399800000|2021-06-22 22:10:00|331.69|328.89|331.88|329.08|331.88|329.08|331.69|328.89|0
1624400100000|2021-06-22 22:15:00|331.69|328.89|331.69|328.89|331.69|328.89|331.14|328.34|0
1624400400000|2021-06-22 22:20:00|331.51|328.71|331.51|328.71|331.51|328.71|331.14|328.34|0
1624400700000|2021-06-22 22:25:00|331.69|328.89|331.88|329.08|331.88|329.08|331.51|328.71|0
1624401000000|2021-06-22 22:30:00|331.69|328.89|332.06|329.26|332.06|329.26|331.69|328.89|0
1624401300000|2021-06-22 22:35:00|331.87|329.07|332.61|329.81|332.61|329.81|331.87|329.07|0
1624401600000|2021-06-22 22:40:00|332.43|329.63|332.61|329.81|332.61|329.81|332.24|329.44|0
1624401900000|2021-06-22 22:45:00|332.43|329.63|331.87|329.07|332.43|329.63|331.69|328.89|0
1624402200000|2021-06-22 22:50:00|331.69|328.89|331.68|328.88|331.69|328.89|331.13|328.33|0
1624402500000|2021-06-22 22:55:00|331.87|329.07|331.87|329.07|332.24|329.44|331.87|329.07|0
1624402800000|2021-06-22 23:00:00|332.05|329.25|330.94|328.14|332.05|329.25|330.76|327.96|0
1624403100000|2021-06-22 23:05:00|331.04|328.24|331.41|328.61|331.5|328.7|331.04|328.24|0
1624403400000|2021-06-22 23:10:00|331.5|328.7|330.94|328.14|331.5|328.7|330.94|328.14|0
1624403700000|2021-06-22 23:15:00|331.12|328.32|331.12|328.32|331.12|328.32|330.94|328.14|0
1624404000000|2021-06-22 23:20:00|331.22|328.42|331.49|328.69|331.49|328.69|331.12|328.32|0
1624404300000|2021-06-22 23:25:00|331.68|328.88|331.49|328.69|331.68|328.88|331.31|328.51|0
1624404600000|2021-06-22 23:30:00|331.4|328.6|331.12|328.32|331.59|328.79|331.12|328.32|0
1624404900000|2021-06-22 23:35:00|330.94|328.14|330.38|327.58|330.94|328.14|330.38|327.58|0
1624405200000|2021-06-22 23:40:00|330.2|327.4|331.12|328.32|331.12|328.32|330.2|327.4|0
1624405500000|2021-06-22 23:45:00|331.21|328.41|330.38|327.58|331.3|328.5|330.19|327.39|0
1624405800000|2021-06-22 23:50:00|330.56|327.76|330.38|327.58|331.12|328.32|330.38|327.58|0
1624406100000|2021-06-22 23:55:00|330.75|327.95|330.93|328.13|331.3|328.5|330.75|327.95|0
1624406400000|2021-06-23 00:00:00|331.11|328.31|331.67|328.87|332.22|329.42|330.93|328.13|0
1624406700000|2021-06-23 00:05:00|331.85|329.05|330.56|327.76|331.85|329.05|330.19|327.39|0
1624407000000|2021-06-23 00:10:00|330.37|327.57|329.08|326.28|330.37|327.57|329.08|326.28|0
1624407300000|2021-06-23 00:15:00|329.26|326.46|330|327.2|330|327.2|329.08|326.28|0
1624407600000|2021-06-23 00:20:00|330.19|327.39|329.82|327.02|330.55|327.75|329.82|327.02|0
1624407900000|2021-06-23 00:25:00|330|327.2|330.18|327.38|330.74|327.94|330|327.2|0
1624408200000|2021-06-23 00:30:00|330|327.2|330.74|327.94|331.48|328.68|330|327.2|0
1624408500000|2021-06-23 00:35:00|330.92|328.12|330.55|327.75|331.47|328.67|330.55|327.75|0
1624408800000|2021-06-23 00:40:00|330.73|327.93|330.55|327.75|330.92|328.12|330.18|327.38|0
1624409100000|2021-06-23 00:45:00|330.36|327.56|329.62|326.82|330.36|327.56|329.62|326.82|0
1624409400000|2021-06-23 00:50:00|329.81|327.01|329.62|326.82|329.81|327.01|329.35|326.55|0
1624409700000|2021-06-23 00:55:00|329.81|327.01|329.99|327.19|330.73|327.93|329.81|327.01|0
1624410000000|2021-06-23 01:00:00|329.81|327.01|329.07|326.27|329.81|327.01|328.88|326.08|0
1624410300000|2021-06-23 01:05:00|329.25|326.45|328.88|326.08|329.25|326.45|328.51|325.71|0
1624410600000|2021-06-23 01:10:00|328.7|325.9|328.7|325.9|328.79|325.99|328.15|325.35|0
1624410900000|2021-06-23 01:15:00|328.51|325.71|328.7|325.9|328.7|325.9|328.14|325.34|0
1624411200000|2021-06-23 01:20:00|328.51|325.71|328.14|325.34|328.7|325.9|327.59|324.79|0
1624411500000|2021-06-23 01:25:00|328.33|325.53|328.51|325.71|328.69|325.89|328.33|325.53|0
1624411800000|2021-06-23 01:30:00|328.69|325.89|328.69|325.89|328.88|326.08|328.32|325.52|0
1624412100000|2021-06-23 01:35:00|328.51|325.71|329.24|326.44|329.43|326.63|328.51|325.71|0
1624412400000|2021-06-23 01:40:00|329.06|326.26|328.87|326.07|329.61|326.81|328.51|325.71|0
1624412700000|2021-06-23 01:45:00|328.79|325.99|328.87|326.07|329.24|326.44|328.32|325.52|0
1624413000000|2021-06-23 01:50:00|329.06|326.26|328.69|325.89|329.79|326.99|328.5|325.7|0
1624413300000|2021-06-23 01:55:00|328.5|325.7|328.5|325.7|328.69|325.89|327.95|325.15|0
1624413600000|2021-06-23 02:00:00|328.32|325.52|327.95|325.15|328.69|325.89|327.95|325.15|0
1624413900000|2021-06-23 02:05:00|328.13|325.33|327.58|324.78|328.32|325.52|327.58|324.78|0
1624414200000|2021-06-23 02:10:00|327.4|324.6|327.76|324.96|327.95|325.15|327.4|324.6|0
1624414500000|2021-06-23 02:15:00|327.58|324.78|327.39|324.59|327.58|324.78|327.03|324.23|0
1624414800000|2021-06-23 02:20:00|327.58|324.78|328.13|325.33|328.13|325.33|327.39|324.59|0
1624415100000|2021-06-23 02:25:00|327.94|325.14|327.76|324.96|327.94|325.14|327.58|324.78|0
1624415400000|2021-06-23 02:30:00|327.58|324.78|327.39|324.59|327.94|325.14|327.21|324.41|0
1624415700000|2021-06-23 02:35:00|327.21|324.41|327.21|324.41|327.39|324.59|326.84|324.04|0
1624416000000|2021-06-23 02:40:00|327.2|324.4|326.93|324.13|327.57|324.77|326.93|324.13|0
1624416300000|2021-06-23 02:45:00|326.84|324.04|326.93|324.13|327.02|324.22|326.65|323.85|0
1624416600000|2021-06-23 02:50:00|326.84|324.04|327.02|324.22|327.2|324.4|326.83|324.03|0
1624416900000|2021-06-23 02:55:00|327.2|324.4|327.48|324.68|327.57|324.77|327.02|324.22|0
1624417200000|2021-06-23 03:00:00|327.38|324.58|326.1|323.3|327.38|324.58|326.1|323.3|0
1624417500000|2021-06-23 03:05:00|326.28|323.48|326.65|323.85|326.65|323.85|326.1|323.3|0
1624417800000|2021-06-23 03:10:00|326.56|323.76|326.28|323.48|326.65|323.85|326.28|323.48|0
1624418100000|2021-06-23 03:15:00|326.1|323.3|326.46|323.66|326.46|323.66|326.09|323.29|0
1624418400000|2021-06-23 03:20:00|326.28|323.48|326.28|323.48|326.46|323.66|326.09|323.29|0
1624418700000|2021-06-23 03:25:00|326.46|323.66|326.64|323.84|326.64|323.84|326.28|323.48|0
1624419000000|2021-06-23 03:30:00|326.83|324.03|326.82|324.02|327.01|324.21|326.82|324.02|0
1624419300000|2021-06-23 03:35:00|326.64|323.84|326.64|323.84|326.64|323.84|326.46|323.66|0
1624419600000|2021-06-23 03:40:00|326.82|324.02|327.01|324.21|327.01|324.21|326.82|324.02|0
1624419900000|2021-06-23 03:45:00|326.82|324.02|326.82|324.02|327|324.2|326.82|324.02|0
1624420200000|2021-06-23 03:50:00|327|324.2|327.19|324.39|327.37|324.57|327|324.2|0
1624420500000|2021-06-23 03:55:00|327.1|324.3|327.19|324.39|327.37|324.57|327.1|324.3|0
1624420800000|2021-06-23 04:00:00|327.37|324.57|327.92|325.12|327.92|325.12|327.19|324.39|0
1624421100000|2021-06-23 04:05:00|328.01|325.21|327.55|324.75|328.1|325.3|327.46|324.66|0
1624421400000|2021-06-23 04:10:00|327.65|324.85|327.55|324.75|327.73|324.93|327.46|324.66|0
1624421700000|2021-06-23 04:15:00|327.37|324.57|327.36|324.56|327.55|324.75|327.18|324.38|0
1624422000000|2021-06-23 04:20:00|327.28|324.48|327|324.2|327.36|324.56|327|324.2|0
1624422300000|2021-06-23 04:25:00|327.18|324.38|327.18|324.38|327.36|324.56|326.99|324.19|0
1624422600000|2021-06-23 04:30:00|326.99|324.19|326.99|324.19|326.99|324.19|326.81|324.01|0
1624422900000|2021-06-23 04:35:00|326.81|324.01|326.81|324.01|326.99|324.19|326.62|323.82|0
1624423200000|2021-06-23 04:40:00|326.99|324.19|327.17|324.37|327.18|324.38|326.99|324.19|0
1624423800000|2021-06-23 04:50:00|327.36|324.56|327.36|324.56|327.36|324.56|326.99|324.19|0
1624424100000|2021-06-23 04:55:00|327.54|324.74|328.09|325.29|328.09|325.29|327.54|324.74|0
1624424400000|2021-06-23 05:00:00|327.91|325.11|328.09|325.29|328.09|325.29|327.54|324.74|0
1624424700000|2021-06-23 05:05:00|327.9|325.1|328.27|325.47|328.27|325.47|327.72|324.92|0
1624425000000|2021-06-23 05:10:00|328.46|325.66|328.45|325.65|328.46|325.66|328.27|325.47|0
1624425300000|2021-06-23 05:15:00|328.27|325.47|328.09|325.29|328.27|325.47|328.09|325.29|0
1624425600000|2021-06-23 05:20:00|328.08|325.28|327.35|324.55|328.08|325.28|326.98|324.18|0
1624425900000|2021-06-23 05:25:00|327.26|324.46|326.98|324.18|327.35|324.55|326.98|324.18|0
1624426200000|2021-06-23 05:30:00|327.16|324.36|326.68|323.88|327.53|324.73|326.68|323.88|0
1624426500000|2021-06-23 05:35:00|326.86|324.06|326.49|323.69|326.86|324.06|326.13|323.33|0
1624426800000|2021-06-23 05:40:00|326.31|323.51|326.12|323.32|326.49|323.69|325.94|323.14|0
1624427100000|2021-06-23 05:45:00|326.04|323.24|325.39|322.59|326.49|323.69|325.39|322.59|0
1624427400000|2021-06-23 05:50:00|325.57|322.77|325.75|322.95|325.94|323.14|325.39|322.59|0
1624427700000|2021-06-23 05:55:00|325.67|322.87|324.2|321.4|325.75|322.95|323.74|320.94|0
1624428000000|2021-06-23 06:00:00|324.47|321.67|325.57|322.77|325.75|322.95|323.92|321.12|0
1624428300000|2021-06-23 06:05:00|325.75|322.95|326.3|323.5|326.67|323.87|325.75|322.95|0
1624428600000|2021-06-23 06:10:00|326.12|323.32|326.67|323.87|326.67|323.87|325.57|322.77|0
1624428900000|2021-06-23 06:15:00|326.49|323.69|325.38|322.58|326.67|323.87|325.38|322.58|0
1624429200000|2021-06-23 06:20:00|325.2|322.4|324.83|322.03|325.56|322.76|324.65|321.85|0
1624429500000|2021-06-23 06:25:00|324.74|321.94|324.46|321.66|325.01|322.21|324.46|321.66|0
1624429800000|2021-06-23 06:30:00|324.56|321.76|325.19|322.39|325.19|322.39|324.46|321.66|0
1624430100000|2021-06-23 06:35:00|325.38|322.58|324.28|321.48|325.38|322.58|324.09|321.29|0
1624430400000|2021-06-23 06:40:00|324.37|321.57|323.54|320.74|324.46|321.66|322.81|320.01|0
1624430700000|2021-06-23 06:45:00|323.36|320.56|324.46|321.66|324.82|322.02|323.36|320.56|0
1624431000000|2021-06-23 06:50:00|324.64|321.84|324.46|321.66|324.64|321.84|323.72|320.92|0
1624431300000|2021-06-23 06:55:00|324.27|321.47|324.37|321.57|324.82|322.02|324.27|321.47|0
1624431600000|2021-06-23 07:00:00|324.27|321.47|324.82|322.02|325.74|322.94|323.72|320.92|0
1624431900000|2021-06-23 07:05:00|324.8|322.4|324.56|322.16|325.53|323.13|324.01|321.61|0
1624432200000|2021-06-23 07:10:00|324.74|322.34|326.95|324.55|326.95|324.55|324.74|322.34|0
1624432500000|2021-06-23 07:15:00|327.5|325.1|325.84|323.44|327.6|325.2|325.11|322.71|0
1624432800000|2021-06-23 07:20:00|326.03|323.63|326.03|323.63|326.21|323.81|325.47|323.07|0
1624433100000|2021-06-23 07:25:00|325.94|323.54|327.68|325.28|328.42|326.02|325.94|323.54|0
1624433400000|2021-06-23 07:30:00|326.67|324.27|328.05|325.65|328.6|326.2|326.39|323.99|0
1624433700000|2021-06-23 07:35:00|328.24|325.84|328.97|326.57|329.34|326.94|327.96|325.56|0
1624434000000|2021-06-23 07:40:00|329.16|326.76|328.6|326.2|329.34|326.94|328.23|325.83|0
1624434300000|2021-06-23 07:45:00|328.79|326.39|328.23|325.83|328.97|326.57|327.68|325.28|0
1624434600000|2021-06-23 07:50:00|328.33|325.93|329.15|326.75|329.15|326.75|328.23|325.83|0
1624434900000|2021-06-23 07:55:00|328.97|326.57|328.6|326.2|329.89|327.49|328.6|326.2|0
1624435200000|2021-06-23 08:00:00|328.97|326.57|328.97|326.57|329.15|326.75|327.86|325.46|0
1624435500000|2021-06-23 08:05:00|329.06|326.66|328.6|326.2|329.15|326.75|328.04|325.64|0
1624435800000|2021-06-23 08:10:00|328.51|326.11|328.59|326.19|329.71|327.31|328.41|326.01|0
1624436100000|2021-06-23 08:15:00|328.69|326.29|327.67|325.27|329.15|326.75|327.3|324.9|0
1624436400000|2021-06-23 08:20:00|327.58|325.18|327.3|324.9|327.67|325.27|327.12|324.72|0
1624436700000|2021-06-23 08:25:00|327.48|325.08|328.22|325.82|328.22|325.82|327.3|324.9|0
1624437000000|2021-06-23 08:30:00|328.04|325.64|328.96|326.56|329.15|326.75|327.85|325.45|0
1624437300000|2021-06-23 08:35:00|328.77|326.37|327.76|325.36|328.96|326.56|327.67|325.27|0
1624437600000|2021-06-23 08:40:00|327.67|325.27|328.03|325.63|328.59|326.19|327.11|324.71|0
1624437900000|2021-06-23 08:45:00|328.22|325.82|328.31|325.91|328.59|326.19|327.85|325.45|0
1624438200000|2021-06-23 08:50:00|328.4|326|328.59|326.19|328.77|326.37|328.13|325.73|0
1624438500000|2021-06-23 08:55:00|328.95|326.55|328.77|326.37|329.88|327.48|328.77|326.37|0
1624438800000|2021-06-23 09:00:00|328.95|326.55|330.06|327.66|330.62|328.22|328.58|326.18|0
1624439100000|2021-06-23 09:05:00|330.43|328.03|330.06|327.66|331.36|328.96|330.06|327.66|0
1624439400000|2021-06-23 09:10:00|330.25|327.85|329.5|327.1|331.46|329.06|329.5|327.1|0
1624439700000|2021-06-23 09:15:00|329.69|327.29|330.06|327.66|330.43|328.03|329.23|326.83|0
1624440000000|2021-06-23 09:20:00|330.24|327.84|330.43|328.03|331.17|328.77|330.24|327.84|0
1624440300000|2021-06-23 09:25:00|330.61|328.21|330.06|327.66|331.73|329.33|330.06|327.66|0
1624440600000|2021-06-23 09:30:00|329.87|327.47|329.69|327.29|330.43|328.03|329.69|327.29|0
1624440900000|2021-06-23 09:35:00|329.78|327.38|329.68|327.28|329.87|327.47|329.13|326.73|0
1624441200000|2021-06-23 09:40:00|329.87|327.47|329.13|326.73|329.87|327.47|328.94|326.54|0
1624441500000|2021-06-23 09:45:00|328.94|326.54|328.76|326.36|329.13|326.73|328.57|326.17|0
1624441800000|2021-06-23 09:50:00|328.57|326.17|329.31|326.91|329.5|327.1|328.39|325.99|0
1624442100000|2021-06-23 09:55:00|329.13|326.73|330.05|327.65|330.05|327.65|328.94|326.54|0
1624442400000|2021-06-23 10:00:00|329.86|327.46|330.79|328.39|330.98|328.58|329.86|327.46|0
1624442700000|2021-06-23 10:05:00|330.98|328.58|330.6|328.2|331.44|329.04|330.05|327.65|0
1624443000000|2021-06-23 10:10:00|330.7|328.3|329.86|327.46|330.79|328.39|329.49|327.09|0
1624443300000|2021-06-23 10:15:00|330.05|327.65|329.12|326.72|330.23|327.83|328.75|326.35|0
1624443600000|2021-06-23 10:20:00|328.93|326.53|327.92|325.52|329.3|326.9|327.82|325.42|0
1624443900000|2021-06-23 10:25:00|328.01|325.61|327.05|324.65|328.38|325.98|326.87|324.47|0
1624444200000|2021-06-23 10:30:00|327.15|324.75|327.98|325.58|327.98|325.58|326.87|324.47|0
1624444500000|2021-06-23 10:35:00|328.16|325.76|327.97|325.57|328.53|326.13|327.79|325.39|0
1624444800000|2021-06-23 10:40:00|327.89|325.49|328.34|325.94|328.35|325.95|327.79|325.39|0
1624445100000|2021-06-23 10:45:00|328.16|325.76|328.16|325.76|328.53|326.13|327.79|325.39|0
1624445400000|2021-06-23 10:50:00|328.34|325.94|328.9|326.5|329.08|326.68|327.79|325.39|0
1624445700000|2021-06-23 10:55:00|329.27|326.87|329.27|326.87|330.2|327.8|328.9|326.5|0
1624446000000|2021-06-23 11:00:00|329.45|327.05|331.37|328.97|331.37|328.97|328.94|326.54|0
1624446300000|2021-06-23 11:05:00|331.47|329.07|330.26|327.86|331.47|329.07|329.98|327.58|0
1624446600000|2021-06-23 11:10:00|330.17|327.77|331.56|329.16|332.12|329.72|330.17|327.77|0
1624446900000|2021-06-23 11:15:00|331.74|329.34|331.18|328.78|331.74|329.34|330.25|327.85|0
1624447200000|2021-06-23 11:20:00|331.37|328.97|333.42|331.02|334.16|331.76|331.18|328.78|0
1624447500000|2021-06-23 11:25:00|333.23|330.83|333.23|330.83|334.72|332.32|333.04|330.64|0
1624447800000|2021-06-23 11:30:00|333.04|330.64|331.55|329.15|333.42|331.02|331.55|329.15|0
1624448100000|2021-06-23 11:35:00|331.37|328.97|332.3|329.9|333.41|331.01|331.37|328.97|0
1624448400000|2021-06-23 11:40:00|332.21|329.81|330.81|328.41|332.48|330.08|330.81|328.41|0
1624448700000|2021-06-23 11:45:00|330.99|328.59|331.18|328.78|331.92|329.52|330.81|328.41|0
1624449000000|2021-06-23 11:50:00|331.09|328.69|330.25|327.85|331.18|328.78|330.06|327.66|0
1624449300000|2021-06-23 11:55:00|330.43|328.03|330.43|328.03|330.43|328.03|329.69|327.29|0
1624449600000|2021-06-23 12:00:00|330.62|328.22|330.8|328.4|330.99|328.59|330.06|327.66|0
1624449900000|2021-06-23 12:05:00|330.61|328.21|329.5|327.1|330.71|328.31|329.5|327.1|0
1624450200000|2021-06-23 12:10:00|329.31|326.91|327.09|324.69|329.5|327.1|326.91|324.51|0
1624450500000|2021-06-23 12:15:00|327.28|324.88|328.02|325.62|328.39|325.99|327.28|324.88|0
1624450800000|2021-06-23 12:20:00|328.2|325.8|327.64|325.24|328.57|326.17|326.91|324.51|0
1624451100000|2021-06-23 12:25:00|327.83|325.43|327.64|325.24|327.83|325.43|327.18|324.78|0
1624451400000|2021-06-23 12:30:00|327.46|325.06|328.01|325.61|328.2|325.8|326.35|323.95|0
1624451700000|2021-06-23 12:35:00|327.83|325.43|327.64|325.24|328.01|325.61|327.27|324.87|0
1624452000000|2021-06-23 12:40:00|327.46|325.06|327.45|325.05|327.64|325.24|327.08|324.68|0
1624452300000|2021-06-23 12:45:00|327.27|324.87|327.36|324.96|327.64|325.24|326.9|324.5|0
1624452600000|2021-06-23 12:50:00|327.27|324.87|326.9|324.5|327.64|325.24|326.71|324.31|0
1624452900000|2021-06-23 12:55:00|326.71|324.31|326.71|324.31|327.27|324.87|326.71|324.31|0
1624453200000|2021-06-23 13:00:00|326.9|324.5|327.08|324.68|327.27|324.87|326.71|324.31|0
1624453500000|2021-06-23 13:05:00|326.89|324.49|327.45|325.05|327.45|325.05|326.71|324.31|0
1624453800000|2021-06-23 13:10:00|327.26|324.86|326.89|324.49|327.63|325.23|326.89|324.49|0
1624454100000|2021-06-23 13:15:00|326.8|324.4|327.82|325.42|327.82|325.42|326.71|324.31|0
1624454400000|2021-06-23 13:20:00|328|325.6|328.55|326.15|328.55|326.15|327.44|325.04|0
1624454700000|2021-06-23 13:25:00|328.74|326.34|329.85|327.45|329.85|327.45|328.37|325.97|0
1624455000000|2021-06-23 13:30:00|330.04|327.64|327.07|324.67|330.59|328.19|325.97|323.57|0
1624455300000|2021-06-23 13:35:00|327.26|324.86|329.29|326.89|329.29|326.89|327.07|324.67|0
1624455600000|2021-06-23 13:40:00|329.11|326.71|327.07|324.67|329.66|327.26|326.89|324.49|0
1624455900000|2021-06-23 13:45:00|326.7|324.3|327.44|325.04|328.36|325.96|325.96|323.56|0
1624456200000|2021-06-23 13:50:00|327.62|325.22|329.85|327.45|330.22|327.82|327.62|325.22|0
1624456500000|2021-06-23 13:55:00|329.47|327.07|326.51|324.11|329.47|327.07|325.59|323.19|0
1624456800000|2021-06-23 14:00:00|326.33|323.93|327.25|324.85|328.92|326.52|325.4|323|0
1624457100000|2021-06-23 14:05:00|327.43|325.03|325.77|323.37|327.53|325.13|325.22|322.82|0
1624457400000|2021-06-23 14:10:00|325.96|323.56|325.03|322.63|326.88|324.48|325.03|322.63|0
1624457700000|2021-06-23 14:15:00|324.85|322.45|323.93|321.53|325.22|322.82|323.56|321.16|0
1624458000000|2021-06-23 14:20:00|324.11|321.71|325.21|322.81|325.58|323.18|323.56|321.16|0
1624458300000|2021-06-23 14:25:00|325.03|322.63|326.5|324.1|326.69|324.29|324.66|322.26|0
1624458600000|2021-06-23 14:30:00|326.32|323.92|326.28|323.88|327.61|325.21|325.95|323.55|0
1624458900000|2021-06-23 14:35:00|326.1|323.7|327.4|325|327.77|325.37|326.1|323.7|0
1624459200000|2021-06-23 14:40:00|327.58|325.18|327.02|324.62|327.58|325.18|326.65|324.25|0
1624459500000|2021-06-23 14:45:00|326.84|324.44|327.58|325.18|327.95|325.55|326.28|323.88|0
1624459800000|2021-06-23 14:50:00|327.39|324.99|326.46|324.06|328.14|325.74|326.46|324.06|0
1624460100000|2021-06-23 14:55:00|326.37|323.97|325.91|323.51|326.83|324.43|325.82|323.42|0
1624460400000|2021-06-23 15:00:00|325.72|323.32|329.62|327.22|329.62|327.22|324.79|322.39|0
1624460700000|2021-06-23 15:05:00|329.81|327.41|330.18|327.78|330.18|327.78|329.25|326.85|0
1624461000000|2021-06-23 15:10:00|329.99|327.59|329.06|326.66|330.18|327.78|328.69|326.29|0
1624461300000|2021-06-23 15:15:00|328.88|326.48|329.06|326.66|329.43|327.03|328.87|326.47|0
1624461600000|2021-06-23 15:20:00|329.25|326.85|328.31|325.91|329.43|327.03|327.76|325.36|0
1624461900000|2021-06-23 15:25:00|328.13|325.73|328.5|326.1|329.06|326.66|327.57|325.17|0
1624462200000|2021-06-23 15:30:00|328.31|325.91|330.18|327.78|330.18|327.78|328.31|325.91|0
1624462500000|2021-06-23 15:35:00|329.99|327.59|329.24|326.84|330.55|328.15|328.68|326.28|0
1624462800000|2021-06-23 15:40:00|329.43|327.03|328.31|325.91|329.43|327.03|327.94|325.54|0
1624463100000|2021-06-23 15:45:00|328.5|326.1|328.31|325.91|328.87|326.47|328.12|325.72|0
1624463400000|2021-06-23 15:50:00|328.49|326.09|327.56|325.16|328.49|326.09|327.38|324.98|0
1624463700000|2021-06-23 15:55:00|327.75|325.35|327.75|325.35|328.12|325.72|327.38|324.98|0
1624464000000|2021-06-23 16:00:00|327.93|325.53|327.56|325.16|328.49|326.09|327.38|324.98|0
1624464300000|2021-06-23 16:05:00|327.75|325.35|327|324.6|327.75|325.35|326.63|324.23|0
1624464600000|2021-06-23 16:10:00|326.82|324.42|327.19|324.79|327.37|324.97|326.63|324.23|0
1624464900000|2021-06-23 16:15:00|327.37|324.97|327.56|325.16|327.74|325.34|327.19|324.79|0
1624465200000|2021-06-23 16:20:00|327.37|324.97|327.18|324.78|327.74|325.34|326.81|324.41|0
1624465500000|2021-06-23 16:25:00|327.37|324.97|326.71|324.31|327.37|324.97|326.52|324.12|0
1624465800000|2021-06-23 16:30:00|326.9|324.5|327.27|324.87|327.83|325.43|326.9|324.5|0
1624466100000|2021-06-23 16:35:00|327.45|325.05|331.19|328.79|331.56|329.16|327.27|324.87|0
1624466400000|2021-06-23 16:40:00|331.56|329.16|328.2|325.8|331.75|329.35|328.2|325.8|0
1624466700000|2021-06-23 16:45:00|328.29|325.89|328.75|326.35|329.69|327.29|328.2|325.8|0
1624467000000|2021-06-23 16:50:00|328.57|326.17|328.57|326.17|328.75|326.35|328.01|325.61|0
1624467300000|2021-06-23 16:55:00|328.75|326.35|328.38|325.98|329.5|327.1|328.38|325.98|0
1624467600000|2021-06-23 17:00:00|328.56|326.16|328.38|325.98|329.12|326.72|328.01|325.61|0
1624467900000|2021-06-23 17:05:00|328.19|325.79|327.26|324.86|328.38|325.98|326.89|324.49|0
1624468200000|2021-06-23 17:10:00|327.17|324.77|325.96|323.56|327.26|324.86|325.96|323.56|0
1624468500000|2021-06-23 17:15:00|325.58|323.18|325.95|323.55|326.14|323.74|325.4|323|0
1624468800000|2021-06-23 17:20:00|326.14|323.74|325.77|323.37|326.14|323.74|325.21|322.81|0
1624469100000|2021-06-23 17:25:00|325.58|323.18|325.39|322.99|325.95|323.55|325.21|322.81|0
1624469400000|2021-06-23 17:30:00|325.58|323.18|325.21|322.81|325.77|323.37|325.21|322.81|0
1624469700000|2021-06-23 17:35:00|325.3|322.9|326.13|323.73|326.14|323.74|325.21|322.81|0
1624470000000|2021-06-23 17:40:00|325.95|323.55|326.13|323.73|326.69|324.29|325.76|323.36|0
1624470300000|2021-06-23 17:45:00|325.95|323.55|326.13|323.73|326.69|324.29|325.67|323.27|0
1624470600000|2021-06-23 17:50:00|325.95|323.55|325.57|323.17|326.32|323.92|325.2|322.8|0
1624470900000|2021-06-23 17:55:00|325.39|322.99|325.39|322.99|326.13|323.73|325.2|322.8|0
1624471200000|2021-06-23 18:00:00|325.2|322.8|327.06|324.66|327.06|324.66|325.2|322.8|0
1624471500000|2021-06-23 18:05:00|326.87|324.47|326.31|323.91|327.06|324.66|326.13|323.73|0
1624471800000|2021-06-23 18:10:00|326.13|323.73|326.13|323.73|326.5|324.1|325.94|323.54|0
1624472100000|2021-06-23 18:15:00|326.31|323.91|326.87|324.47|327.61|325.21|326.31|323.91|0
1624472400000|2021-06-23 18:20:00|326.68|324.28|327.61|325.21|327.99|325.59|326.68|324.28|0
1624472700000|2021-06-23 18:25:00|327.43|325.03|327.8|325.4|327.8|325.4|326.5|324.1|0
1624473000000|2021-06-23 18:30:00|327.98|325.58|327.05|324.65|328.17|325.77|327.05|324.65|0
1624473300000|2021-06-23 18:35:00|326.96|324.56|326.49|324.09|327.61|325.21|326.31|323.91|0
1624473600000|2021-06-23 18:40:00|326.68|324.28|327.42|325.02|327.98|325.58|326.68|324.28|0
1624473900000|2021-06-23 18:45:00|327.24|324.84|327.61|325.21|327.61|325.21|326.96|324.56|0
1624474200000|2021-06-23 18:50:00|327.42|325.02|327.42|325.02|327.79|325.39|327.23|324.83|0
1624474500000|2021-06-23 18:55:00|327.23|324.83|326.86|324.46|327.42|325.02|326.3|323.9|0
1624474800000|2021-06-23 19:00:00|326.67|324.27|326.86|324.46|327.04|324.64|326.49|324.09|0
1624475100000|2021-06-23 19:05:00|327.04|324.64|327.42|325.02|327.98|325.58|326.49|324.09|0
1624475400000|2021-06-23 19:10:00|327.23|324.83|326.48|324.08|327.42|325.02|326.11|323.71|0
1624475700000|2021-06-23 19:15:00|326.39|323.99|326.01|323.61|327.04|324.64|326.01|323.61|0
1624476000000|2021-06-23 19:20:00|326.11|323.71|325.45|323.05|326.38|323.98|325.26|322.86|0
1624476300000|2021-06-23 19:25:00|325.26|322.86|323.78|321.38|325.64|323.24|323.04|320.64|0
1624476600000|2021-06-23 19:30:00|323.96|321.56|325.08|322.68|325.08|322.68|323.59|321.19|0
1624476900000|2021-06-23 19:35:00|324.89|322.49|326.01|323.61|326.19|323.79|324.89|322.49|0
1624477200000|2021-06-23 19:40:00|326.19|323.79|326.75|324.35|326.94|324.54|325.82|323.42|0
1624477500000|2021-06-23 19:45:00|326.94|324.54|329.55|327.15|330.11|327.71|326.94|324.54|0
1624477800000|2021-06-23 19:50:00|329.74|327.34|331.8|329.4|332.36|329.96|329.74|327.34|0
1624478100000|2021-06-23 19:55:00|331.61|329.21|332.92|330.52|333.11|330.71|331.61|329.21|0
1624478400000|2021-06-23 20:00:00|333.29|330.89|331.23|328.83|333.29|330.89|330.67|328.27|0
1624478700000|2021-06-23 20:05:00|331.05|328.65|331.04|328.64|331.98|329.58|331.04|328.64|0
1624479000000|2021-06-23 20:10:00|331.23|328.83|331.33|328.93|331.33|328.93|331.04|328.64|0
1624479300000|2021-06-23 20:15:00|331.53|328.73|331.47|328.67|331.55|328.75|331.33|328.53|0
1624479600000|2021-06-23 20:20:00|331.44|328.64|331.47|328.67|331.63|328.83|331.41|328.61|0
1624479900000|2021-06-23 20:25:00|331.55|328.75|331.68|328.88|331.88|329.08|331.49|328.69|0
1624480200000|2021-06-23 20:30:00|331.71|328.91|331.52|328.72|332.46|329.66|331.34|328.54|0
1624480500000|2021-06-23 20:35:00|331.71|328.91|331.52|328.72|331.71|328.91|331.33|328.53|0
1624480800000|2021-06-23 20:40:00|331.33|328.53|331.52|328.72|331.52|328.72|331.33|328.53|0
1624481100000|2021-06-23 20:45:00|331.33|328.53|331.71|328.91|331.89|329.09|331.15|328.35|0
1624481400000|2021-06-23 20:50:00|331.89|329.09|332.08|329.28|332.08|329.28|331.71|328.91|0
1624481700000|2021-06-23 20:55:00|331.89|329.09|331.57|328.77|331.89|329.09|331.33|328.53|0
1624482000000|2021-06-23 21:00:00|331.35|328.55|331.4|328.6|331.52|328.72|331.35|328.55|0
1624482300000|2021-06-23 21:05:00|331.43|328.63|331.65|328.85|331.65|328.85|331.43|328.63|0
1624482600000|2021-06-23 21:10:00|331.68|328.88|331.6|328.8|331.68|328.88|331.57|328.77|0
1624482900000|2021-06-23 21:15:00|331.71|328.91|331.73|328.93|331.76|328.96|331.51|328.71|0
1624483200000|2021-06-23 21:20:00|331.54|328.74|331.46|328.66|331.73|328.93|331.43|328.63|0
1624483500000|2021-06-23 21:25:00|331.54|328.74|331.51|328.71|331.56|328.76|331.43|328.63|0
1624483800000|2021-06-23 21:30:00|331.13|328.33|331.34|328.54|331.37|328.57|331.13|328.33|0
1624484100000|2021-06-23 21:35:00|331.4|328.6|331.43|328.63|331.43|328.63|331.34|328.54|0
1624484400000|2021-06-23 21:40:00|331.42|328.62|331.31|328.51|331.42|328.62|331.31|328.51|0
1624484700000|2021-06-23 21:45:00|331.26|328.46|331.34|328.54|331.34|328.54|331.23|328.43|0
1624485000000|2021-06-23 21:50:00|331.37|328.57|331.42|328.62|331.45|328.65|331.37|328.57|0
1624485300000|2021-06-23 21:55:00|331.39|328.59|331.17|328.37|331.39|328.59|330.93|328.13|0
1624485600000|2021-06-23 22:00:00|331.32|328.52|330.66|327.86|332.53|329.73|330.47|327.67|0
1624485900000|2021-06-23 22:05:00|330.47|327.67|330.47|327.67|330.66|327.86|330.1|327.3|0
1624486200000|2021-06-23 22:10:00|330.38|327.58|330.28|327.48|330.66|327.86|330.09|327.29|0
1624486500000|2021-06-23 22:15:00|330.47|327.67|330.47|327.67|330.84|328.04|330.47|327.67|0
1624486800000|2021-06-23 22:20:00|330.38|327.58|330.09|327.29|330.47|327.67|330.09|327.29|0
1624487100000|2021-06-23 22:25:00|330.28|327.48|330.65|327.85|330.84|328.04|330.28|327.48|0
1624487400000|2021-06-23 22:30:00|330.46|327.66|330.09|327.29|330.46|327.66|329.9|327.1|0
1624487700000|2021-06-23 22:35:00|329.9|327.1|330.28|327.48|330.28|327.48|329.9|327.1|0
1624488000000|2021-06-23 22:40:00|330.19|327.39|329.9|327.1|330.28|327.48|329.9|327.1|0
1624488300000|2021-06-23 22:45:00|329.71|326.91|329.71|326.91|330.27|327.47|329.71|326.91|0
1624488600000|2021-06-23 22:50:00|329.53|326.73|329.9|327.1|329.9|327.1|329.53|326.73|0
1624488900000|2021-06-23 22:55:00|329.53|326.73|329.9|327.1|329.9|327.1|329.52|326.72|0
1624489200000|2021-06-23 23:00:00|329.71|326.91|329.52|326.72|329.9|327.1|329.52|326.72|0
1624489500000|2021-06-23 23:05:00|329.71|326.91|330.08|327.28|330.08|327.28|329.62|326.82|0
1624489800000|2021-06-23 23:10:00|329.89|327.09|330.64|327.84|330.64|327.84|329.71|326.91|0
1624490100000|2021-06-23 23:15:00|330.55|327.75|329.71|326.91|330.64|327.84|329.71|326.91|0
1624490400000|2021-06-23 23:20:00|329.89|327.09|329.15|326.35|330.27|327.47|329.15|326.35|0
1624490700000|2021-06-23 23:25:00|329.52|326.72|328.96|326.16|329.52|326.72|328.77|325.97|0
1624491000000|2021-06-23 23:30:00|328.77|325.97|328.96|326.16|328.96|326.16|328.59|325.79|0
1624491300000|2021-06-23 23:35:00|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1624491600000|2021-06-23 23:40:00|329.05|326.25|328.77|325.97|329.05|326.25|328.77|325.97|0
1624491900000|2021-06-23 23:45:00|328.95|326.15|328.95|326.15|328.95|326.15|328.77|325.97|0
1624492200000|2021-06-23 23:50:00|329.14|326.34|329.14|326.34|329.14|326.34|328.95|326.15|0
1624492500000|2021-06-23 23:55:00|329.32|326.52|328.76|325.96|329.32|326.52|328.76|325.96|0
1624492800000|2021-06-24 00:00:00|328.86|326.06|328.39|325.59|328.95|326.15|328.39|325.59|0
1624493100000|2021-06-24 00:05:00|328.49|325.69|328.2|325.4|328.58|325.78|328.2|325.4|0
1624493400000|2021-06-24 00:10:00|327.83|325.03|327.83|325.03|328.39|325.59|327.83|325.03|0
1624493700000|2021-06-24 00:15:00|328.02|325.22|327.09|324.29|328.02|325.22|327.09|324.29|0
1624494000000|2021-06-24 00:20:00|326.9|324.1|326.9|324.1|327.09|324.29|326.9|324.1|0
1624494300000|2021-06-24 00:25:00|327.08|324.28|327.27|324.47|327.46|324.66|327.08|324.28|0
1624494600000|2021-06-24 00:30:00|327.45|324.65|328.01|325.21|328.01|325.21|327.27|324.47|0
1624494900000|2021-06-24 00:35:00|327.83|325.03|327.08|324.28|327.83|325.03|327.08|324.28|0
1624495200000|2021-06-24 00:40:00|327.27|324.47|327.27|324.47|327.45|324.65|327.08|324.28|0
1624495500000|2021-06-24 00:45:00|327.36|324.56|327.45|324.65|327.64|324.84|327.26|324.46|0
1624495800000|2021-06-24 00:50:00|327.26|324.46|326.71|323.91|327.36|324.56|326.71|323.91|0
1624496100000|2021-06-24 00:55:00|326.89|324.09|327.26|324.46|327.45|324.65|326.71|323.91|0
1624496400000|2021-06-24 01:00:00|327.45|324.65|326.52|323.72|327.45|324.65|326.33|323.53|0
1624496700000|2021-06-24 01:05:00|326.33|323.53|327.26|324.46|327.45|324.65|326.33|323.53|0
1624497000000|2021-06-24 01:10:00|327.07|324.27|327.36|324.56|327.63|324.83|327.07|324.27|0
1624497300000|2021-06-24 01:15:00|327.26|324.46|327.07|324.27|327.26|324.46|326.89|324.09|0
1624497600000|2021-06-24 01:20:00|326.98|324.18|326.88|324.08|327.07|324.27|326.7|323.9|0
1624497900000|2021-06-24 01:25:00|326.8|324|326.24|323.44|326.8|324|326.14|323.34|0
1624498200000|2021-06-24 01:30:00|325.96|323.16|325.95|323.15|326.14|323.34|325.58|322.78|0
1624498500000|2021-06-24 01:35:00|325.77|322.97|325.95|323.15|325.95|323.15|325.4|322.6|0
1624498800000|2021-06-24 01:40:00|325.77|322.97|325.21|322.41|325.95|323.15|325.21|322.41|0
1624499100000|2021-06-24 01:45:00|325.03|322.23|325.39|322.59|325.4|322.6|324.84|322.04|0
1624499400000|2021-06-24 01:50:00|325.58|322.78|325.39|322.59|325.95|323.15|325.02|322.22|0
1624499700000|2021-06-24 01:55:00|325.21|322.41|325.58|322.78|325.58|322.78|325.02|322.22|0
1624500000000|2021-06-24 02:00:00|325.39|322.59|325.39|322.59|325.49|322.69|324.93|322.13|0
1624500300000|2021-06-24 02:05:00|325.21|322.41|325.02|322.22|325.76|322.96|325.02|322.22|0
1624500600000|2021-06-24 02:10:00|325.2|322.4|324.83|322.03|325.2|322.4|324.83|322.03|0
1624500900000|2021-06-24 02:15:00|325.02|322.22|324.83|322.03|325.02|322.22|324.83|322.03|0
1624501200000|2021-06-24 02:20:00|325.02|322.22|324.83|322.03|325.02|322.22|324.83|322.03|0
1624501500000|2021-06-24 02:25:00|324.93|322.13|325.01|322.21|325.2|322.4|324.83|322.03|0
1624501800000|2021-06-24 02:30:00|324.93|322.13|325.01|322.21|325.2|322.4|324.83|322.03|0
1624502100000|2021-06-24 02:35:00|324.83|322.03|324.83|322.03|325.01|322.21|324.83|322.03|0
1624502400000|2021-06-24 02:40:00|324.92|322.12|324.83|322.03|325.01|322.21|324.64|321.84|0
1624502700000|2021-06-24 02:45:00|324.74|321.94|325.01|322.21|325.01|322.21|324.64|321.84|0
1624503000000|2021-06-24 02:50:00|325.11|322.31|325.56|322.76|325.56|322.76|325.01|322.21|0
1624503300000|2021-06-24 02:55:00|325.66|322.86|325.19|322.39|325.75|322.95|325.19|322.39|0
1624503600000|2021-06-24 03:00:00|325.38|322.58|325.38|322.58|325.38|322.58|325.1|322.3|0
1624503900000|2021-06-24 03:05:00|325.56|322.76|325.75|322.95|325.75|322.95|325.38|322.58|0
1624504200000|2021-06-24 03:10:00|325.56|322.76|325.74|322.94|325.93|323.13|325.56|322.76|0
1624504500000|2021-06-24 03:15:00|325.56|322.76|325.93|323.13|325.93|323.13|325.56|322.76|0
1624504800000|2021-06-24 03:20:00|326.03|323.23|325.93|323.13|326.11|323.31|325.93|323.13|0
1624505100000|2021-06-24 03:25:00|325.74|322.94|325.84|323.04|325.93|323.13|325.74|322.94|0
1624505400000|2021-06-24 03:30:00|325.93|323.13|325.55|322.75|325.93|323.13|325.37|322.57|0
1624505700000|2021-06-24 03:35:00|325.37|322.57|325.55|322.75|325.55|322.75|325.37|322.57|0
1624506000000|2021-06-24 03:40:00|325.37|322.57|325.18|322.38|325.55|322.75|325.18|322.38|0
1624506300000|2021-06-24 03:45:00|325|322.2|325.18|322.38|325.37|322.57|325|322.2|0
1624506600000|2021-06-24 03:50:00|325.09|322.29|324.62|321.82|325.09|322.29|324.62|321.82|0
1624506900000|2021-06-24 03:55:00|324.81|322.01|324.81|322.01|324.81|322.01|324.62|321.82|0
1624507200000|2021-06-24 04:00:00|324.99|322.19|324.99|322.19|325.18|322.38|324.9|322.1|0
1624507500000|2021-06-24 04:05:00|325.18|322.38|325.18|322.38|325.18|322.38|324.99|322.19|0
1624507800000|2021-06-24 04:10:00|325.09|322.29|324.8|322|325.18|322.38|324.8|322|0
1624508100000|2021-06-24 04:15:00|324.62|321.82|324.8|322|324.8|322|324.62|321.82|0
1624508400000|2021-06-24 04:20:00|324.99|322.19|324.99|322.19|324.99|322.19|324.8|322|0
1624508700000|2021-06-24 04:25:00|324.8|322|325.17|322.37|325.17|322.37|324.8|322|0
1624509000000|2021-06-24 04:30:00|325.27|322.47|325.45|322.65|325.45|322.65|325.17|322.37|0
1624509300000|2021-06-24 04:35:00|325.36|322.56|325.35|322.55|325.54|322.74|325.35|322.55|0
1624509600000|2021-06-24 04:40:00|325.54|322.74|325.72|322.92|325.72|322.92|325.35|322.55|0
1624509900000|2021-06-24 04:45:00|325.54|322.74|325.35|322.55|325.54|322.74|325.35|322.55|0
1624510500000|2021-06-24 04:55:00|325.16|322.36|325.53|322.73|325.53|322.73|325.16|322.36|0
1624510800000|2021-06-24 05:00:00|325.63|322.83|325.72|322.92|326.09|323.29|325.53|322.73|0
1624511100000|2021-06-24 05:05:00|325.53|322.73|325.35|322.55|325.72|322.92|325.35|322.55|0
1624511400000|2021-06-24 05:10:00|325.16|322.36|325.35|322.55|325.53|322.73|325.16|322.36|0
1624511700000|2021-06-24 05:15:00|325.53|322.73|326.46|323.66|326.74|323.94|325.44|322.64|0
1624512000000|2021-06-24 05:20:00|326.64|323.84|326.46|323.66|326.64|323.84|326.27|323.47|0
1624512300000|2021-06-24 05:25:00|326.64|323.84|326.83|324.03|327.2|324.4|326.46|323.66|0
1624512600000|2021-06-24 05:30:00|327.01|324.21|326.45|323.65|327.2|324.4|326.45|323.65|0
1624512900000|2021-06-24 05:35:00|326.27|323.47|326.55|323.75|326.64|323.84|326.08|323.28|0
1624513200000|2021-06-24 05:40:00|326.64|323.84|326.73|323.93|327.01|324.21|326.64|323.84|0
1624513500000|2021-06-24 05:45:00|326.64|323.84|326.64|323.84|327.01|324.21|326.64|323.84|0
1624513800000|2021-06-24 05:50:00|326.82|324.02|326.45|323.65|326.82|324.02|326.45|323.65|0
1624514100000|2021-06-24 05:55:00|326.26|323.46|326.63|323.83|326.82|324.02|326.26|323.46|0
1624514400000|2021-06-24 06:00:00|326.82|324.02|326.26|323.46|327|324.2|326.26|323.46|0
1624514700000|2021-06-24 06:05:00|326.36|323.56|325.52|322.72|326.45|323.65|325.33|322.53|0
1624515000000|2021-06-24 06:10:00|325.7|322.9|326.07|323.27|326.26|323.46|325.33|322.53|0
1624515300000|2021-06-24 06:15:00|326.26|323.46|325.89|323.09|326.63|323.83|325.89|323.09|0
1624515600000|2021-06-24 06:20:00|325.7|322.9|325.43|322.63|325.7|322.9|325.33|322.53|0
1624515900000|2021-06-24 06:25:00|325.33|322.53|325.33|322.53|325.88|323.08|325.33|322.53|0
1624516200000|2021-06-24 06:30:00|325.42|322.62|325.33|322.53|325.51|322.71|325.14|322.34|0
1624516500000|2021-06-24 06:35:00|325.24|322.44|325.7|322.9|325.88|323.08|324.77|321.97|0
1624516800000|2021-06-24 06:40:00|325.88|323.08|325.69|322.89|326.25|323.45|325.51|322.71|0
1624517100000|2021-06-24 06:45:00|325.79|322.99|325.51|322.71|325.88|323.08|325.51|322.71|0
1624517400000|2021-06-24 06:50:00|325.69|322.89|325.51|322.71|325.88|323.08|325.32|322.52|0
1624517700000|2021-06-24 06:55:00|325.32|322.52|325.79|322.99|325.88|323.08|325.32|322.52|0
1624518000000|2021-06-24 07:00:00|325.69|322.89|323.85|321.05|326.62|323.82|323.85|321.05|0
1624518300000|2021-06-24 07:05:00|323.83|321.43|322.53|320.13|323.83|321.43|321.61|319.21|0
1624518600000|2021-06-24 07:10:00|322.72|320.32|322.16|319.76|322.72|320.32|321.97|319.57|0
1624518900000|2021-06-24 07:15:00|322.26|319.86|322.81|320.41|323|320.6|321.6|319.2|0
1624519200000|2021-06-24 07:20:00|322.9|320.5|322.81|320.41|323.18|320.78|322.34|319.94|0
1624519500000|2021-06-24 07:25:00|322.9|320.5|323.45|321.05|323.46|321.06|322.71|320.31|0
1624519800000|2021-06-24 07:30:00|323.64|321.24|324.01|321.61|324.75|322.35|323.64|321.24|0
1624520100000|2021-06-24 07:35:00|324.2|321.8|322.15|319.75|324.38|321.98|322.15|319.75|0
1624520400000|2021-06-24 07:40:00|322.34|319.94|322.34|319.94|322.71|320.31|321.97|319.57|0
1624520700000|2021-06-24 07:45:00|322.15|319.75|321.97|319.57|322.52|320.12|321.6|319.2|0
1624521000000|2021-06-24 07:50:00|321.78|319.38|322.15|319.75|322.52|320.12|321.78|319.38|0
1624521300000|2021-06-24 07:55:00|322.06|319.66|322.15|319.75|322.33|319.93|321.59|319.19|0
1624521600000|2021-06-24 08:00:00|322.33|319.93|319.37|316.97|322.52|320.12|318.82|316.42|0
1624521900000|2021-06-24 08:05:00|319|316.6|318.82|316.42|319.93|317.53|318.08|315.68|0
1624522200000|2021-06-24 08:10:00|318.73|316.33|319.19|316.79|319.56|317.16|318.63|316.23|0
1624522500000|2021-06-24 08:15:00|319|316.6|318.26|315.86|319.37|316.97|318.26|315.86|0
1624522800000|2021-06-24 08:20:00|318.45|316.05|317.33|314.93|318.45|316.05|315.83|313.43|0
1624523100000|2021-06-24 08:25:00|317.42|315.02|316.86|314.46|317.42|315.02|316.86|314.46|0
1624523400000|2021-06-24 08:30:00|316.78|314.38|316.68|314.28|316.86|314.46|316.12|313.72|0
1624523700000|2021-06-24 08:35:00|316.86|314.46|316.31|313.91|316.86|314.46|316.12|313.72|0
1624524000000|2021-06-24 08:40:00|316.12|313.72|315.57|313.17|316.49|314.09|315.39|312.99|0
1624524300000|2021-06-24 08:45:00|315.75|313.35|315.57|313.17|315.94|313.54|315.38|312.98|0
1624524600000|2021-06-24 08:50:00|315.75|313.35|315.57|313.17|315.94|313.54|315.2|312.8|0
1624524900000|2021-06-24 08:55:00|315.75|313.35|315.56|313.16|315.94|313.54|315.56|313.16|0
1624525200000|2021-06-24 09:00:00|315.38|312.98|315.38|312.98|315.75|313.35|315.38|312.98|0
1624525500000|2021-06-24 09:05:00|315.56|313.16|314.83|312.43|315.56|313.16|314.64|312.24|0
1624525800000|2021-06-24 09:10:00|314.82|312.42|313.72|311.32|315.01|312.61|313.35|310.95|0
1624526100000|2021-06-24 09:15:00|313.54|311.14|313.53|311.13|313.9|311.5|313.35|310.95|0
1624526400000|2021-06-24 09:20:00|313.35|310.95|313.9|311.5|313.9|311.5|313.17|310.77|0
1624526700000|2021-06-24 09:25:00|313.72|311.32|314.64|312.24|314.82|312.42|313.72|311.32|0
1624527000000|2021-06-24 09:30:00|314.82|312.42|313.71|311.31|314.82|312.42|313.71|311.31|0
1624527300000|2021-06-24 09:35:00|313.9|311.5|314.08|311.68|314.27|311.87|313.71|311.31|0
1624527600000|2021-06-24 09:40:00|314.27|311.87|315|312.6|315.37|312.97|314.08|311.68|0
1624527900000|2021-06-24 09:45:00|314.82|312.42|315|312.6|315.37|312.97|314.63|312.23|0
1624528200000|2021-06-24 09:50:00|315.1|312.7|315.55|313.15|315.55|313.15|315|312.6|0
1624528500000|2021-06-24 09:55:00|315.37|312.97|315|312.6|315.74|313.34|314.44|312.04|0
1624528800000|2021-06-24 10:00:00|315.18|312.78|315.55|313.15|315.92|313.52|315|312.6|0
1624529100000|2021-06-24 10:05:00|315.37|312.97|315.36|312.96|315.37|312.97|314.63|312.23|0
1624529400000|2021-06-24 10:10:00|315.18|312.78|314.99|312.59|315.36|312.96|314.63|312.23|0
1624529700000|2021-06-24 10:15:00|314.91|312.51|314.62|312.22|314.99|312.59|314.07|311.67|0
1624530000000|2021-06-24 10:20:00|314.44|312.04|313.7|311.3|314.44|312.04|313.52|311.12|0
1624530300000|2021-06-24 10:25:00|313.89|311.49|314.25|311.85|314.44|312.04|313.15|310.75|0
1624530600000|2021-06-24 10:30:00|314.44|312.04|314.44|312.04|314.62|312.22|314.07|311.67|0
1624530900000|2021-06-24 10:35:00|314.62|312.22|314.44|312.04|314.8|312.4|314.44|312.04|0
1624531200000|2021-06-24 10:40:00|314.62|312.22|314.8|312.4|314.8|312.4|314.43|312.03|0
1624531500000|2021-06-24 10:45:00|314.99|312.59|314.62|312.22|314.99|312.59|314.43|312.03|0
1624531800000|2021-06-24 10:50:00|314.43|312.03|314.62|312.22|314.62|312.22|314.06|311.66|0
1624532100000|2021-06-24 10:55:00|314.8|312.4|314.98|312.58|315.35|312.95|314.43|312.03|0
1624532400000|2021-06-24 11:00:00|315.17|312.77|314.61|312.21|315.72|313.32|314.61|312.21|0
1624532700000|2021-06-24 11:05:00|314.8|312.4|314.06|311.66|314.8|312.4|313.69|311.29|0
1624533000000|2021-06-24 11:10:00|314.24|311.84|315.16|312.76|315.16|312.76|314.24|311.84|0
1624533300000|2021-06-24 11:15:00|314.98|312.58|315.35|312.95|315.35|312.95|314.98|312.58|0
1624533600000|2021-06-24 11:20:00|315.16|312.76|314.61|312.21|315.16|312.76|314.42|312.02|0
1624533900000|2021-06-24 11:25:00|314.79|312.39|315.34|312.94|315.53|313.13|314.42|312.02|0
1624534200000|2021-06-24 11:30:00|315.16|312.76|315.53|313.13|315.9|313.5|314.79|312.39|0
1624534500000|2021-06-24 11:35:00|315.44|313.04|314.97|312.57|315.53|313.13|314.61|312.21|0
1624534800000|2021-06-24 11:40:00|314.79|312.39|315.53|313.13|315.9|313.5|314.79|312.39|0
1624535100000|2021-06-24 11:45:00|315.34|312.94|314.97|312.57|315.53|313.13|314.79|312.39|0
1624535400000|2021-06-24 11:50:00|315.07|312.67|314.79|312.39|315.16|312.76|314.7|312.3|0
1624535700000|2021-06-24 11:55:00|314.97|312.57|314.78|312.38|315.15|312.75|314.42|312.02|0
1624536000000|2021-06-24 12:00:00|314.6|312.2|314.42|312.02|314.97|312.57|314.23|311.83|0
1624536300000|2021-06-24 12:05:00|314.41|312.01|314.41|312.01|314.41|312.01|314.05|311.65|0
1624536600000|2021-06-24 12:10:00|314.6|312.2|314.41|312.01|314.78|312.38|314.41|312.01|0
1624536900000|2021-06-24 12:15:00|314.51|312.11|314.41|312.01|314.6|312.2|313.86|311.46|0
1624537200000|2021-06-24 12:20:00|314.23|311.83|314.23|311.83|314.6|312.2|314.04|311.64|0
1624537500000|2021-06-24 12:25:00|314.04|311.64|314.22|311.82|314.32|311.92|313.59|311.19|0
1624537800000|2021-06-24 12:30:00|314.04|311.64|315.33|312.93|315.88|313.48|313.86|311.46|0
1624538100000|2021-06-24 12:35:00|315.15|312.75|314.96|312.56|315.15|312.75|314.59|312.19|0
1624538400000|2021-06-24 12:40:00|314.87|312.47|315.14|312.74|315.33|312.93|314.59|312.19|0
1624538700000|2021-06-24 12:45:00|314.96|312.56|316.99|314.59|316.99|314.59|314.96|312.56|0
1624539000000|2021-06-24 12:50:00|316.8|314.4|317.54|315.14|317.73|315.33|316.25|313.85|0
1624539300000|2021-06-24 12:55:00|317.36|314.96|315.69|313.29|317.36|314.96|315.69|313.29|0
1624539600000|2021-06-24 13:00:00|315.88|313.48|316.06|313.66|316.43|314.03|315.69|313.29|0
1624539900000|2021-06-24 13:05:00|315.88|313.48|314.95|312.55|316.06|313.66|314.95|312.55|0
1624540200000|2021-06-24 13:10:00|314.77|312.37|314.21|311.81|315.14|312.74|314.21|311.81|0
1624540500000|2021-06-24 13:15:00|314.03|311.63|314.4|312|314.4|312|314.03|311.63|0
1624540800000|2021-06-24 13:20:00|314.21|311.81|314.58|312.18|314.77|312.37|314.21|311.81|0
1624541100000|2021-06-24 13:25:00|314.4|312|313.11|310.71|314.76|312.36|312.56|310.16|0
1624541400000|2021-06-24 13:30:00|313.29|310.89|313.23|310.83|314.75|312.35|311.82|309.42|0
1624541700000|2021-06-24 13:35:00|313.78|311.38|314.15|311.75|314.51|312.11|312.5|310.1|0
1624542000000|2021-06-24 13:40:00|313.96|311.56|313.23|310.83|314.15|311.75|310.85|308.45|0
1624542300000|2021-06-24 13:45:00|313.04|310.64|311.85|309.45|313.41|311.01|311.39|308.99|0
1624542600000|2021-06-24 13:50:00|311.76|309.36|312.12|309.72|312.86|310.46|311.21|308.81|0
1624542900000|2021-06-24 13:55:00|312.31|309.91|313.77|311.37|314.69|312.29|311.58|309.18|0
1624543200000|2021-06-24 14:00:00|313.59|311.19|313.04|310.64|314.88|312.48|312.49|310.09|0
1624543500000|2021-06-24 14:05:00|312.86|310.46|313.4|311|313.4|311|311.21|308.81|0
1624543800000|2021-06-24 14:10:00|313.22|310.82|313.4|311|313.96|311.56|312.67|310.27|0
1624544100000|2021-06-24 14:15:00|313.22|310.82|311.57|309.17|313.22|310.82|311.39|308.99|0
1624544400000|2021-06-24 14:20:00|311.39|308.99|309.92|307.52|311.75|309.35|309.47|307.07|0
1624544700000|2021-06-24 14:25:00|309.74|307.34|309.56|307.16|310.29|307.89|309.38|306.98|0
1624545000000|2021-06-24 14:30:00|309.38|306.98|310.62|308.22|310.98|308.58|309.19|306.79|0
1624545300000|2021-06-24 14:35:00|310.8|308.4|310.8|308.4|311.35|308.95|310.62|308.22|0
1624545600000|2021-06-24 14:40:00|310.98|308.58|310.62|308.22|311.16|308.76|310.25|307.85|0
1624545900000|2021-06-24 14:45:00|310.8|308.4|312.25|309.85|312.25|309.85|310.71|308.31|0
1624546200000|2021-06-24 14:50:00|312.07|309.67|314.08|311.68|314.26|311.86|311.71|309.31|0
1624546500000|2021-06-24 14:55:00|314.26|311.86|314.08|311.68|314.26|311.86|313.35|310.95|0
1624546800000|2021-06-24 15:00:00|314.26|311.86|313.34|310.94|314.26|311.86|312.98|310.58|0
1624547100000|2021-06-24 15:05:00|313.53|311.13|312.98|310.58|313.71|311.31|312.8|310.4|0
1624547400000|2021-06-24 15:10:00|312.89|310.49|313.71|311.31|314.07|311.67|312.8|310.4|0
1624547700000|2021-06-24 15:15:00|313.89|311.49|314.62|312.22|315.17|312.77|313.52|311.12|0
1624548000000|2021-06-24 15:20:00|314.44|312.04|314.8|312.4|315.54|313.14|314.44|312.04|0
1624548300000|2021-06-24 15:25:00|314.99|312.59|314.25|311.85|315.17|312.77|314.25|311.85|0
1624548600000|2021-06-24 15:30:00|314.16|311.76|314.56|312.16|314.7|312.3|313.19|310.79|0
1624548900000|2021-06-24 15:35:00|314.38|311.98|315.48|313.08|315.66|313.26|314.38|311.98|0
1624549200000|2021-06-24 15:40:00|315.66|313.26|315.66|313.26|317.31|314.91|315.11|312.71|0
1624549500000|2021-06-24 15:45:00|315.47|313.07|315.02|312.62|316.02|313.62|314.84|312.44|0
1624549800000|2021-06-24 15:50:00|314.92|312.52|315.84|313.44|316.02|313.62|314.38|311.98|0
1624550100000|2021-06-24 15:55:00|316.02|313.62|316.02|313.62|316.2|313.8|315.47|313.07|0
1624550400000|2021-06-24 16:00:00|315.84|313.44|315.75|313.35|316.2|313.8|315.65|313.25|0
1624550700000|2021-06-24 16:05:00|315.65|313.25|315.29|312.89|315.83|313.43|315.1|312.7|0
1624551000000|2021-06-24 16:10:00|315.28|312.88|314.74|312.34|315.47|313.07|314|311.6|0
1624551300000|2021-06-24 16:15:00|314.55|312.15|314.19|311.79|315.1|312.7|314.19|311.79|0
1624551600000|2021-06-24 16:20:00|314.37|311.97|313.27|310.87|314.37|311.97|313.27|310.87|0
1624551900000|2021-06-24 16:25:00|313.45|311.05|314.73|312.33|314.73|312.33|313.45|311.05|0
1624552200000|2021-06-24 16:30:00|314.55|312.15|314.73|312.33|315.46|313.06|314.18|311.78|0
1624552500000|2021-06-24 16:35:00|314.91|312.51|313.82|311.42|314.91|312.51|313.45|311.05|0
1624552800000|2021-06-24 16:40:00|314|311.6|312.9|310.5|314|311.6|311.99|309.59|0
1624553100000|2021-06-24 16:45:00|312.72|310.32|313.45|311.05|313.63|311.23|312.17|309.77|0
1624553400000|2021-06-24 16:50:00|313.63|311.23|312.54|310.14|314|311.6|312.54|310.14|0
1624553700000|2021-06-24 16:55:00|312.35|309.95|312.9|310.5|313.81|311.41|312.35|309.95|0
1624554000000|2021-06-24 17:00:00|313.08|310.68|311.99|309.59|313.08|310.68|311.81|309.41|0
1624554300000|2021-06-24 17:05:00|311.9|309.5|311.8|309.4|312.17|309.77|311.62|309.22|0
1624554600000|2021-06-24 17:10:00|311.99|309.59|310.71|308.31|312.35|309.95|310.71|308.31|0
1624554900000|2021-06-24 17:15:00|310.89|308.49|313.62|311.22|313.62|311.22|310.53|308.13|0
1624555200000|2021-06-24 17:20:00|313.44|311.04|313.62|311.22|315.09|312.69|313.44|311.04|0
1624555500000|2021-06-24 17:25:00|313.81|311.41|313.99|311.59|314.35|311.95|313.26|310.86|0
1624555800000|2021-06-24 17:30:00|314.35|311.95|313.72|311.32|314.53|312.13|313.62|311.22|0
1624556100000|2021-06-24 17:35:00|313.62|311.22|314.17|311.77|314.72|312.32|313.62|311.22|0
1624556400000|2021-06-24 17:40:00|314.35|311.95|314.35|311.95|314.53|312.13|313.8|311.4|0
1624556700000|2021-06-24 17:45:00|314.53|312.13|315.26|312.86|315.44|313.04|314.35|311.95|0
1624557000000|2021-06-24 17:50:00|315.08|312.68|313.8|311.4|315.99|313.59|313.8|311.4|0
1624557300000|2021-06-24 17:55:00|313.98|311.58|313.43|311.03|313.98|311.58|313.25|310.85|0
1624557600000|2021-06-24 18:00:00|313.25|310.85|313.07|310.67|313.61|311.21|312.7|310.3|0
1624557900000|2021-06-24 18:05:00|312.88|310.48|312.88|310.48|313.25|310.85|312.34|309.94|0
1624558200000|2021-06-24 18:10:00|312.7|310.3|312.52|310.12|312.88|310.48|311.97|309.57|0
1624558500000|2021-06-24 18:15:00|312.7|310.3|312.7|310.3|313.25|310.85|312.52|310.12|0
1624558800000|2021-06-24 18:20:00|312.52|310.12|311.97|309.57|312.52|310.12|311.79|309.39|0
1624559100000|2021-06-24 18:25:00|312.15|309.75|311.42|309.02|312.15|309.75|311.06|308.66|0
1624559400000|2021-06-24 18:30:00|311.24|308.84|310.69|308.29|311.97|309.57|310.51|308.11|0
1624559700000|2021-06-24 18:35:00|310.88|308.48|310.69|308.29|311.06|308.66|310.51|308.11|0
1624560000000|2021-06-24 18:40:00|310.87|308.47|310.87|308.47|311.42|309.02|310.69|308.29|0
1624560300000|2021-06-24 18:45:00|311.05|308.65|311.96|309.56|312.14|309.74|310.51|308.11|0
1624560600000|2021-06-24 18:50:00|311.78|309.38|311.6|309.2|312.33|309.93|311.05|308.65|0
1624560900000|2021-06-24 18:55:00|311.78|309.38|311.6|309.2|311.96|309.56|311.23|308.83|0
1624561200000|2021-06-24 19:00:00|311.78|309.38|312.87|310.47|313.05|310.65|311.41|309.01|0
1624561500000|2021-06-24 19:05:00|313.05|310.65|313.05|310.65|313.05|310.65|312.14|309.74|0
1624561800000|2021-06-24 19:10:00|313.23|310.83|311.5|309.1|313.23|310.83|311.41|309.01|0
1624562100000|2021-06-24 19:15:00|311.41|309.01|312.5|310.1|312.87|310.47|311.41|309.01|0
1624562400000|2021-06-24 19:20:00|312.32|309.92|313.59|311.19|313.96|311.56|311.95|309.55|0
1624562700000|2021-06-24 19:25:00|313.78|311.38|314.14|311.74|314.51|312.11|313.41|311.01|0
1624563000000|2021-06-24 19:30:00|314.32|311.92|313.96|311.56|315.24|312.84|313.59|311.19|0
1624563300000|2021-06-24 19:35:00|314.14|311.74|314.87|312.47|315.05|312.65|313.41|311.01|0
1624563600000|2021-06-24 19:40:00|314.69|312.29|313.22|310.82|315.05|312.65|313.04|310.64|0
1624563900000|2021-06-24 19:45:00|313.32|310.92|313.59|311.19|313.59|311.19|312.68|310.28|0
1624564200000|2021-06-24 19:50:00|312.86|310.46|312.49|310.09|313.68|311.28|311.77|309.37|0
1624564500000|2021-06-24 19:55:00|312.31|309.91|313.77|311.37|314.5|312.1|312.31|309.91|0
1624564800000|2021-06-24 20:00:00|313.4|311|313.22|310.82|314.13|311.73|313.04|310.64|0
1624565100000|2021-06-24 20:05:00|313.04|310.64|312.12|309.72|313.22|310.82|312.12|309.72|0
1624565400000|2021-06-24 20:10:00|311.94|309.54|312.04|309.64|312.04|309.64|311.67|309.27|0
1624565700000|2021-06-24 20:15:00|312.1|309.3|312.13|309.33|312.21|309.41|312.02|309.22|0
1624566000000|2021-06-24 20:20:00|312.18|309.38|311.95|309.15|312.26|309.46|311.94|309.14|0
1624566300000|2021-06-24 20:25:00|311.82|309.02|311.9|309.1|312.04|309.24|311.77|308.97|0
1624566600000|2021-06-24 20:30:00|312.23|309.43|311.14|308.34|312.41|309.61|310.78|307.98|0
1624566900000|2021-06-24 20:35:00|310.96|308.16|310.78|307.98|311.14|308.34|309.87|307.07|0
1624567200000|2021-06-24 20:40:00|310.96|308.16|310.41|307.61|311.14|308.34|310.41|307.61|0
1624567500000|2021-06-24 20:45:00|310.59|307.79|310.41|307.61|310.59|307.79|310.23|307.43|0
1624567800000|2021-06-24 20:50:00|310.23|307.43|310.23|307.43|310.41|307.61|310.23|307.43|0
1624568100000|2021-06-24 20:55:00|310.05|307.25|309.49|306.69|310.41|307.61|309.32|306.52|0
1624568400000|2021-06-24 21:00:00|309.47|306.67|309.74|306.94|309.74|306.94|309.47|306.67|0
1624568700000|2021-06-24 21:05:00|309.71|306.91|309.37|306.57|309.71|306.91|309.34|306.54|0
1624569000000|2021-06-24 21:10:00|309.18|306.38|309.45|306.65|309.5|306.7|309.18|306.38|0
1624569300000|2021-06-24 21:15:00|309.47|306.67|309.5|306.7|309.5|306.7|309.45|306.65|0
1624569600000|2021-06-24 21:20:00|309.39|306.59|309.74|306.94|309.9|307.1|309.39|306.59|0
1624569900000|2021-06-24 21:25:00|309.76|306.96|309.71|306.91|309.82|307.02|309.71|306.91|0
1624570200000|2021-06-24 21:30:00|309.82|307.02|309.82|307.02|309.82|307.02|309.71|306.91|0
1624570500000|2021-06-24 21:35:00|309.9|307.1|309.84|307.04|309.92|307.12|309.84|307.04|0
1624570800000|2021-06-24 21:40:00|309.82|307.02|309.87|307.07|309.92|307.12|309.79|306.99|0
1624571100000|2021-06-24 21:45:00|309.84|307.04|309.79|306.99|309.92|307.12|309.76|306.96|0
1624571400000|2021-06-24 21:50:00|309.84|307.04|309.52|306.72|309.84|307.04|309.52|306.72|0
1624571700000|2021-06-24 21:55:00|309.6|306.8|309.6|306.8|309.76|306.96|309.34|306.54|0
1624572000000|2021-06-24 22:00:00|309.67|306.87|310.84|308.04|311.02|308.22|309.67|306.87|0
1624572300000|2021-06-24 22:05:00|310.66|307.86|310.84|308.04|311.2|308.4|310.12|307.32|0
1624572600000|2021-06-24 22:10:00|311.02|308.22|310.66|307.86|311.2|308.4|310.48|307.68|0
1624572900000|2021-06-24 22:15:00|310.84|308.04|310.84|308.04|311.02|308.22|310.66|307.86|0
1624573200000|2021-06-24 22:20:00|310.66|307.86|310.84|308.04|311.2|308.4|310.47|307.67|0
1624573500000|2021-06-24 22:25:00|310.66|307.86|309.75|306.95|310.66|307.86|309.75|306.95|0
1624573800000|2021-06-24 22:30:00|309.93|307.13|310.29|307.49|310.29|307.49|309.75|306.95|0
1624574100000|2021-06-24 22:35:00|310.47|307.67|310.29|307.49|310.47|307.67|310.29|307.49|0
1624574400000|2021-06-24 22:40:00|310.11|307.31|310.47|307.67|310.65|307.85|310.11|307.31|0
1624574700000|2021-06-24 22:45:00|310.56|307.76|310.83|308.03|310.83|308.03|310.47|307.67|0
1624575000000|2021-06-24 22:50:00|310.93|308.13|310.47|307.67|311.01|308.21|310.29|307.49|0
1624575300000|2021-06-24 22:55:00|310.28|307.48|310.1|307.3|310.28|307.48|309.92|307.12|0
1624575600000|2021-06-24 23:00:00|309.92|307.12|310.83|308.03|310.83|308.03|309.92|307.12|0
1624575900000|2021-06-24 23:05:00|310.65|307.85|311.19|308.39|311.73|308.93|310.65|307.85|0
1624576200000|2021-06-24 23:10:00|311.37|308.57|311.01|308.21|311.37|308.57|311.01|308.21|0
1624576500000|2021-06-24 23:15:00|311.28|308.48|311|308.2|311.37|308.57|311|308.2|0
1624576800000|2021-06-24 23:20:00|310.82|308.02|311.37|308.57|311.37|308.57|310.82|308.02|0
1624577100000|2021-06-24 23:25:00|311.19|308.39|311.37|308.57|311.37|308.57|311.18|308.38|0
1624577400000|2021-06-24 23:30:00|311.55|308.75|311.18|308.38|311.73|308.93|311|308.2|0
1624577700000|2021-06-24 23:35:00|311.1|308.3|311|308.2|311.18|308.38|310.82|308.02|0
1624578000000|2021-06-24 23:40:00|311.09|308.29|311.36|308.56|311.36|308.56|311|308.2|0
1624578300000|2021-06-24 23:45:00|311.18|308.38|310.45|307.65|311.36|308.56|310.27|307.47|0
1624578600000|2021-06-24 23:50:00|310.63|307.83|310.81|308.01|311|308.2|310.09|307.29|0
1624578900000|2021-06-24 23:55:00|311|308.2|311.36|308.56|311.54|308.74|310.63|307.83|0
1624579200000|2021-06-25 00:00:00|311.18|308.38|310.99|308.19|311.36|308.56|310.27|307.47|0
1624579500000|2021-06-25 00:05:00|310.81|308.01|311.36|308.56|311.54|308.74|310.63|307.83|0
1624579800000|2021-06-25 00:10:00|311.17|308.37|311.72|308.92|311.9|309.1|311.17|308.37|0
1624580100000|2021-06-25 00:15:00|311.54|308.74|312.08|309.28|312.26|309.46|311.54|308.74|0
1624580400000|2021-06-25 00:20:00|312.26|309.46|311.72|308.92|312.26|309.46|311.53|308.73|0
1624580700000|2021-06-25 00:25:00|311.63|308.83|310.81|308.01|311.72|308.92|310.81|308.01|0
1624581000000|2021-06-25 00:30:00|310.99|308.19|312.08|309.28|312.08|309.28|310.99|308.19|0
1624581300000|2021-06-25 00:35:00|312.26|309.46|311.89|309.09|312.26|309.46|311.53|308.73|0
1624581600000|2021-06-25 00:40:00|311.71|308.91|311.89|309.09|312.26|309.46|311.71|308.91|0
1624581900000|2021-06-25 00:45:00|311.99|309.19|312.07|309.27|312.44|309.64|311.71|308.91|0
1624582200000|2021-06-25 00:50:00|311.89|309.09|311.71|308.91|312.07|309.27|311.71|308.91|0
1624582500000|2021-06-25 00:55:00|311.89|309.09|311.34|308.54|311.89|309.09|311.16|308.36|0
1624582800000|2021-06-25 01:00:00|311.16|308.36|310.98|308.18|311.52|308.72|310.8|308|0
1624583100000|2021-06-25 01:05:00|311.07|308.27|311.47|308.67|311.65|308.85|310.98|308.18|0
1624583400000|2021-06-25 01:10:00|311.56|308.76|311.29|308.49|312.01|309.21|311.29|308.49|0
1624583700000|2021-06-25 01:15:00|311.47|308.67|311.47|308.67|311.65|308.85|311.1|308.3|0
1624584000000|2021-06-25 01:20:00|311.65|308.85|312.92|310.12|313.1|310.3|311.65|308.85|0
1624584300000|2021-06-25 01:25:00|313.1|310.3|313.1|310.3|313.28|310.48|312.65|309.85|0
1624584600000|2021-06-25 01:30:00|313.19|310.39|312.19|309.39|313.28|310.48|312.19|309.39|0
1624584900000|2021-06-25 01:35:00|312.01|309.21|312.01|309.21|312.37|309.57|311.82|309.02|0
1624585200000|2021-06-25 01:40:00|311.82|309.02|311.46|308.66|312.01|309.21|310.55|307.75|0
1624585500000|2021-06-25 01:45:00|311.64|308.84|311.82|309.02|312.37|309.57|311.55|308.75|0
1624585800000|2021-06-25 01:50:00|311.64|308.84|311.64|308.84|312|309.2|311.46|308.66|0
1624586100000|2021-06-25 01:55:00|311.82|309.02|311.64|308.84|312.18|309.38|311.64|308.84|0
1624586400000|2021-06-25 02:00:00|311.55|308.75|311.64|308.84|312|309.2|311.45|308.65|0
1624586700000|2021-06-25 02:05:00|311.45|308.65|311.09|308.29|311.82|309.02|311.09|308.29|0
1624587000000|2021-06-25 02:10:00|311.27|308.47|311.27|308.47|311.45|308.65|310.91|308.11|0
1624587300000|2021-06-25 02:15:00|311.09|308.29|311.45|308.65|311.63|308.83|311.09|308.29|0
1624587600000|2021-06-25 02:20:00|311.36|308.56|310.72|307.92|311.36|308.56|310.72|307.92|0
1624587900000|2021-06-25 02:25:00|310.54|307.74|310.54|307.74|310.72|307.92|310.36|307.56|0
1624588200000|2021-06-25 02:30:00|310.46|307.66|310.36|307.56|310.72|307.92|310.18|307.38|0
1624588500000|2021-06-25 02:35:00|310.54|307.74|310.63|307.83|310.72|307.92|310.36|307.56|0
1624588800000|2021-06-25 02:40:00|310.72|307.92|311.08|308.28|311.26|308.46|310.72|307.92|0
1624589100000|2021-06-25 02:45:00|310.9|308.1|310.9|308.1|311.08|308.28|310.72|307.92|0
1624589400000|2021-06-25 02:50:00|311.08|308.28|311.26|308.46|311.26|308.46|311.08|308.28|0
1624589700000|2021-06-25 02:55:00|311.08|308.28|310.72|307.92|311.26|308.46|310.53|307.73|0
1624590000000|2021-06-25 03:00:00|310.53|307.73|311.08|308.28|311.08|308.28|310.35|307.55|0
1624590300000|2021-06-25 03:05:00|310.9|308.1|310.71|307.91|310.9|308.1|310.71|307.91|0
1624590600000|2021-06-25 03:10:00|310.89|308.09|310.63|307.83|311.08|308.28|310.53|307.73|0
1624590900000|2021-06-25 03:15:00|310.71|307.91|309.99|307.19|310.71|307.91|309.99|307.19|0
1624591200000|2021-06-25 03:20:00|310.17|307.37|309.99|307.19|310.17|307.37|309.9|307.1|0
1624591500000|2021-06-25 03:25:00|309.98|307.18|309.98|307.18|310.35|307.55|309.98|307.18|0
1624591800000|2021-06-25 03:30:00|309.8|307|310.34|307.54|310.53|307.73|309.8|307|0
1624592100000|2021-06-25 03:35:00|310.53|307.73|309.26|306.46|310.53|307.73|309.26|306.46|0
1624592400000|2021-06-25 03:40:00|309.35|306.55|308.71|305.91|309.44|306.64|308.71|305.91|0
1624592700000|2021-06-25 03:45:00|308.9|306.1|308.71|305.91|309.08|306.28|308.71|305.91|0
1624593000000|2021-06-25 03:50:00|308.89|306.09|309.07|306.27|309.07|306.27|308.63|305.83|0
1624593300000|2021-06-25 03:55:00|309.17|306.37|308.89|306.09|309.25|306.45|308.89|306.09|0
1624593600000|2021-06-25 04:00:00|308.71|305.91|309.07|306.27|309.07|306.27|308.71|305.91|0
1624593900000|2021-06-25 04:05:00|308.98|306.18|309.43|306.63|309.43|306.63|308.89|306.09|0
1624594200000|2021-06-25 04:10:00|309.52|306.72|309.61|306.81|309.61|306.81|309.43|306.63|0
1624594500000|2021-06-25 04:15:00|309.7|306.9|309.61|306.81|309.7|306.9|309.43|306.63|0
1624594800000|2021-06-25 04:20:00|309.43|306.63|309.43|306.63|309.61|306.81|309.43|306.63|0
1624595100000|2021-06-25 04:25:00|309.52|306.72|309.97|307.17|309.97|307.17|309.43|306.63|0
1624595400000|2021-06-25 04:30:00|310.51|307.71|311.05|308.25|311.06|308.26|310.51|307.71|0
1624595700000|2021-06-25 04:35:00|311.24|308.44|311.24|308.44|311.42|308.62|311.05|308.25|0
1624596000000|2021-06-25 04:40:00|311.15|308.35|311.05|308.25|311.15|308.35|310.87|308.07|0
1624596300000|2021-06-25 04:45:00|311.23|308.43|310.87|308.07|311.23|308.43|310.78|307.98|0
1624596600000|2021-06-25 04:50:00|310.69|307.89|310.87|308.07|311.05|308.25|310.69|307.89|0
1624596900000|2021-06-25 04:55:00|311.05|308.25|311.05|308.25|311.23|308.43|310.69|307.89|0
1624597200000|2021-06-25 05:00:00|310.32|307.52|309.96|307.16|310.69|307.89|309.96|307.16|0
1624597500000|2021-06-25 05:05:00|310.05|307.25|310.32|307.52|310.32|307.52|309.96|307.16|0
1624597800000|2021-06-25 05:10:00|310.14|307.34|310.5|307.7|310.68|307.88|310.14|307.34|0
1624598100000|2021-06-25 05:15:00|310.68|307.88|311.23|308.43|311.41|308.61|310.68|307.88|0
1624598400000|2021-06-25 05:20:00|311.04|308.24|311.04|308.24|311.41|308.61|310.86|308.06|0
1624598700000|2021-06-25 05:25:00|311.22|308.42|310.5|307.7|311.22|308.42|310.5|307.7|0
1624599000000|2021-06-25 05:30:00|310.68|307.88|310.68|307.88|311.04|308.24|310.5|307.7|0
1624599300000|2021-06-25 05:35:00|310.86|308.06|311.22|308.42|311.22|308.42|310.86|308.06|0
1624599600000|2021-06-25 05:40:00|311.04|308.24|310.49|307.69|311.04|308.24|310.49|307.69|0
1624599900000|2021-06-25 05:45:00|310.67|307.87|310.04|307.24|310.67|307.87|309.95|307.15|0
1624600200000|2021-06-25 05:50:00|309.95|307.15|309.95|307.15|310.13|307.33|309.77|306.97|0
1624600500000|2021-06-25 05:55:00|309.77|306.97|309.95|307.15|310.13|307.33|309.41|306.61|0
1624600800000|2021-06-25 06:00:00|309.77|306.97|311.58|308.78|311.58|308.78|309.77|306.97|0
1624601100000|2021-06-25 06:05:00|311.76|308.96|311.58|308.78|311.94|309.14|310.85|308.05|0
1624601400000|2021-06-25 06:10:00|311.39|308.59|311.57|308.77|312.48|309.68|311.39|308.59|0
1624601700000|2021-06-25 06:15:00|311.76|308.96|312.3|309.5|312.66|309.86|311.57|308.77|0
1624602000000|2021-06-25 06:20:00|312.12|309.32|312.48|309.68|312.48|309.68|311.67|308.87|0
1624602300000|2021-06-25 06:25:00|312.39|309.59|312.66|309.86|312.84|310.04|312.39|309.59|0
1624602600000|2021-06-25 06:30:00|312.76|309.96|312.84|310.04|313.12|310.32|312.48|309.68|0
1624602900000|2021-06-25 06:35:00|312.75|309.95|312.29|309.49|312.84|310.04|312.11|309.31|0
1624603200000|2021-06-25 06:40:00|312.48|309.68|312.48|309.68|312.48|309.68|311.75|308.95|0
1624603500000|2021-06-25 06:45:00|312.66|309.86|312.84|310.04|313.02|310.22|312.02|309.22|0
1624603800000|2021-06-25 06:50:00|312.66|309.86|312.29|309.49|312.66|309.86|312.29|309.49|0
1624604100000|2021-06-25 06:55:00|312.47|309.67|312.84|310.04|313.38|310.58|312.47|309.67|0
1624604400000|2021-06-25 07:00:00|312.65|309.85|313.02|310.22|313.56|310.76|312.47|309.67|0
1624604700000|2021-06-25 07:05:00|312.82|310.42|312.63|310.23|313.18|310.78|312.27|309.87|0
1624605000000|2021-06-25 07:10:00|312.45|310.05|312.91|310.51|313|310.6|312.27|309.87|0
1624605300000|2021-06-25 07:15:00|312.81|310.41|314.45|312.05|314.45|312.05|312.81|310.41|0
1624605600000|2021-06-25 07:20:00|314.63|312.23|315.18|312.78|315.91|313.51|314.27|311.87|0
1624605900000|2021-06-25 07:25:00|315.55|313.15|313.72|311.32|315.55|313.15|313.36|310.96|0
1624606200000|2021-06-25 07:30:00|313.82|311.42|313.35|310.95|314.27|311.87|312.81|310.41|0
1624606500000|2021-06-25 07:35:00|313.54|311.14|313.27|310.87|314.08|311.68|313.17|310.77|0
1624606800000|2021-06-25 07:40:00|313.17|310.77|312.62|310.22|313.35|310.95|312.62|310.22|0
1624607100000|2021-06-25 07:45:00|312.81|310.41|312.08|309.68|312.99|310.59|312.08|309.68|0
1624607400000|2021-06-25 07:50:00|312.17|309.77|312.26|309.86|312.9|310.5|312.08|309.68|0
1624607700000|2021-06-25 07:55:00|312.44|310.04|312.8|310.4|312.98|310.58|312.35|309.95|0
1624608000000|2021-06-25 08:00:00|312.62|310.22|312.8|310.4|312.8|310.4|312.44|310.04|0
1624608300000|2021-06-25 08:05:00|312.98|310.58|312.62|310.22|314.26|311.86|312.62|310.22|0
1624608600000|2021-06-25 08:10:00|312.71|310.31|312.8|310.4|313.53|311.13|312.62|310.22|0
1624608900000|2021-06-25 08:15:00|312.98|310.58|311.52|309.12|313.71|311.31|311.34|308.94|0
1624609200000|2021-06-25 08:20:00|311.62|309.22|312.43|310.03|312.43|310.03|311.34|308.94|0
1624609500000|2021-06-25 08:25:00|312.25|309.85|312.61|310.21|313.34|310.94|312.25|309.85|0
1624609800000|2021-06-25 08:30:00|312.43|310.03|311.98|309.58|312.61|310.21|311.7|309.3|0
1624610100000|2021-06-25 08:35:00|312.07|309.67|312.43|310.03|312.43|310.03|311.52|309.12|0
1624610400000|2021-06-25 08:40:00|312.52|310.12|312.52|310.12|312.61|310.21|312.25|309.85|0
1624610700000|2021-06-25 08:45:00|312.43|310.03|311.88|309.48|312.61|310.21|311.88|309.48|0
1624611000000|2021-06-25 08:50:00|312.06|309.66|311.88|309.48|312.06|309.66|311.34|308.94|0
1624611300000|2021-06-25 08:55:00|312.06|309.66|312.06|309.66|312.24|309.84|311.7|309.3|0
1624611600000|2021-06-25 09:00:00|312.15|309.75|312.24|309.84|312.6|310.2|312.06|309.66|0
1624611900000|2021-06-25 09:05:00|312.06|309.66|312.42|310.02|312.6|310.2|311.88|309.48|0
1624612200000|2021-06-25 09:10:00|312.52|310.12|312.24|309.84|313.15|310.75|312.24|309.84|0
1624612500000|2021-06-25 09:15:00|312.42|310.02|313.15|310.75|313.15|310.75|312.06|309.66|0
1624612800000|2021-06-25 09:20:00|312.96|310.56|312.24|309.84|313.51|311.11|312.24|309.84|0
1624613100000|2021-06-25 09:25:00|312.33|309.93|312.6|310.2|312.78|310.38|312.23|309.83|0
1624613400000|2021-06-25 09:30:00|312.42|310.02|312.42|310.02|312.78|310.38|312.23|309.83|0
1624613700000|2021-06-25 09:35:00|312.6|310.2|311.87|309.47|312.78|310.38|311.87|309.47|0
1624614000000|2021-06-25 09:40:00|311.96|309.56|310.6|308.2|312.05|309.65|310.05|307.65|0
1624614300000|2021-06-25 09:45:00|310.42|308.02|310.41|308.01|310.78|308.38|310.23|307.83|0
1624614600000|2021-06-25 09:50:00|310.33|307.93|309.87|307.47|310.6|308.2|309.51|307.11|0
1624614900000|2021-06-25 09:55:00|310.05|307.65|310.41|308.01|310.77|308.37|309.87|307.47|0
1624615200000|2021-06-25 10:00:00|310.59|308.19|311.32|308.92|311.32|308.92|310.41|308.01|0
1624615500000|2021-06-25 10:05:00|311.14|308.74|311.32|308.92|311.5|309.1|310.95|308.55|0
1624615800000|2021-06-25 10:10:00|311.13|308.73|311.68|309.28|311.86|309.46|311.13|308.73|0
1624616100000|2021-06-25 10:15:00|311.86|309.46|311.77|309.37|311.86|309.46|311.31|308.91|0
1624616400000|2021-06-25 10:20:00|311.86|309.46|311.49|309.09|311.86|309.46|310.95|308.55|0
1624616700000|2021-06-25 10:25:00|311.31|308.91|311.67|309.27|312.22|309.82|311.31|308.91|0
1624617000000|2021-06-25 10:30:00|311.49|309.09|311.13|308.73|311.49|309.09|311.13|308.73|0
1624617300000|2021-06-25 10:35:00|310.95|308.55|310.4|308|311.04|308.64|310.22|307.82|0
1624617600000|2021-06-25 10:40:00|310.58|308.18|310.58|308.18|311.13|308.73|310.58|308.18|0
1624617900000|2021-06-25 10:45:00|310.76|308.36|310.58|308.18|310.94|308.54|310.4|308|0
1624618200000|2021-06-25 10:50:00|310.67|308.27|310.76|308.36|310.94|308.54|310.58|308.18|0
1624618500000|2021-06-25 10:55:00|310.58|308.18|310.22|307.82|310.76|308.36|310.03|307.63|0
1624618800000|2021-06-25 11:00:00|310.03|307.63|310.03|307.63|310.4|308|309.67|307.27|0
1624619100000|2021-06-25 11:05:00|310.21|307.81|310.39|307.99|310.58|308.18|310.03|307.63|0
1624619400000|2021-06-25 11:10:00|310.21|307.81|310.76|308.36|310.94|308.54|310.21|307.81|0
1624619700000|2021-06-25 11:15:00|310.85|308.45|310.75|308.35|311.12|308.72|310.75|308.35|0
1624620000000|2021-06-25 11:20:00|310.57|308.17|310.21|307.81|310.75|308.35|310.21|307.81|0
1624620300000|2021-06-25 11:25:00|310.39|307.99|310.3|307.9|310.57|308.17|309.94|307.54|0
1624620600000|2021-06-25 11:30:00|310.21|307.81|310.93|308.53|311.39|308.99|310.03|307.63|0
1624620900000|2021-06-25 11:35:00|311.11|308.71|310.57|308.17|311.48|309.08|310.39|307.99|0
1624621200000|2021-06-25 11:40:00|310.75|308.35|310.75|308.35|311.29|308.89|310.39|307.99|0
1624621500000|2021-06-25 11:45:00|310.84|308.44|311.29|308.89|311.47|309.07|310.84|308.44|0
1624621800000|2021-06-25 11:50:00|311.39|308.99|312.02|309.62|312.02|309.62|311.29|308.89|0
1624622100000|2021-06-25 11:55:00|312.38|309.98|312.38|309.98|313.11|310.71|312.2|309.8|0
1624622400000|2021-06-25 12:00:00|312.2|309.8|311.29|308.89|312.38|309.98|311.29|308.89|0
1624622700000|2021-06-25 12:05:00|311.2|308.8|311.47|309.07|311.47|309.07|311.11|308.71|0
1624623000000|2021-06-25 12:10:00|311.29|308.89|311.65|309.25|312.01|309.61|311.29|308.89|0
1624623300000|2021-06-25 12:15:00|311.56|309.16|311.65|309.25|311.83|309.43|311.47|309.07|0
1624623600000|2021-06-25 12:20:00|311.47|309.07|310.92|308.52|311.65|309.25|310.74|308.34|0
1624623900000|2021-06-25 12:25:00|311.1|308.7|312.65|310.25|312.65|310.25|310.74|308.34|0
1624624200000|2021-06-25 12:30:00|312.56|310.16|308.39|305.99|312.56|310.16|307.48|305.08|0
1624624500000|2021-06-25 12:35:00|308.3|305.9|309.47|307.07|309.47|307.07|307.3|304.9|0
1624624800000|2021-06-25 12:40:00|309.11|306.71|308.75|306.35|309.47|307.07|308.38|305.98|0
1624625100000|2021-06-25 12:45:00|309.11|306.71|309.11|306.71|309.47|307.07|308.75|306.35|0
1624625400000|2021-06-25 12:50:00|309.02|306.62|308.84|306.44|309.29|306.89|308.38|305.98|0
1624625700000|2021-06-25 12:55:00|308.74|306.34|308.38|305.98|308.92|306.52|308.38|305.98|0
1624626000000|2021-06-25 13:00:00|308.47|306.07|308.02|305.62|308.56|306.16|308.02|305.62|0
1624626300000|2021-06-25 13:05:00|308.2|305.8|307.84|305.44|308.2|305.8|307.66|305.26|0
1624626600000|2021-06-25 13:10:00|307.66|305.26|307.65|305.25|308.2|305.8|307.65|305.25|0
1624626900000|2021-06-25 13:15:00|307.47|305.07|307.83|305.43|308.01|305.61|307.47|305.07|0
1624627200000|2021-06-25 13:20:00|308.01|305.61|307.47|305.07|308.19|305.79|307.47|305.07|0
1624627500000|2021-06-25 13:25:00|307.83|305.43|308.01|305.61|308.37|305.97|307.47|305.07|0
1624627800000|2021-06-25 13:30:00|307.11|304.71|308.55|306.15|308.73|306.33|306.75|304.35|0
1624628100000|2021-06-25 13:35:00|308.73|306.33|308.55|306.15|310.54|308.14|308.55|306.15|0
1624628400000|2021-06-25 13:40:00|308.37|305.97|308.73|306.33|309.27|306.87|307.47|305.07|0
1624628700000|2021-06-25 13:45:00|308.55|306.15|308.01|305.61|308.91|306.51|307.28|304.88|0
1624629000000|2021-06-25 13:50:00|308.19|305.79|307.82|305.42|308.19|305.79|307.28|304.88|0
1624629300000|2021-06-25 13:55:00|307.64|305.24|308.73|306.33|310.36|307.96|307.46|305.06|0
1624629600000|2021-06-25 14:00:00|308.55|306.15|307.46|305.06|310.17|307.77|307.28|304.88|0
1624629900000|2021-06-25 14:05:00|307.64|305.24|306.92|304.52|307.82|305.42|306.02|303.62|0
1624630200000|2021-06-25 14:10:00|307.1|304.7|306.38|303.98|307.82|305.42|306.2|303.8|0
1624630500000|2021-06-25 14:15:00|306.2|303.8|305.3|302.9|306.56|304.16|305.12|302.72|0
1624630800000|2021-06-25 14:20:00|305.48|303.08|305.12|302.72|305.66|303.26|305.12|302.72|0
1624631100000|2021-06-25 14:25:00|305.3|302.9|304.93|302.53|305.3|302.9|304.04|301.64|0
1624631400000|2021-06-25 14:30:00|304.76|302.36|305.11|302.71|305.29|302.89|304.31|301.91|0
1624631700000|2021-06-25 14:35:00|304.93|302.53|306.37|303.97|306.37|303.97|304.93|302.53|0
1624632000000|2021-06-25 14:40:00|306.46|304.06|306.91|304.51|306.91|304.51|305.83|303.43|0
1624632300000|2021-06-25 14:45:00|306.73|304.33|306.55|304.15|307.09|304.69|306.37|303.97|0
1624632600000|2021-06-25 14:50:00|306.73|304.33|307.63|305.23|307.81|305.41|306.37|303.97|0
1624632900000|2021-06-25 14:55:00|307.72|305.32|307.99|305.59|308.17|305.77|307.63|305.23|0
1624633200000|2021-06-25 15:00:00|307.81|305.41|307.81|305.41|308.35|305.95|307.63|305.23|0
1624633500000|2021-06-25 15:05:00|307.63|305.23|307.08|304.68|308.35|305.95|307.08|304.68|0
1624633800000|2021-06-25 15:10:00|307.26|304.86|306.18|303.78|307.44|305.04|306|303.6|0
1624634100000|2021-06-25 15:15:00|306.36|303.96|306.36|303.96|306.72|304.32|306|303.6|0
1624634400000|2021-06-25 15:20:00|306.54|304.14|306|303.6|306.54|304.14|305.28|302.88|0
1624634700000|2021-06-25 15:25:00|305.82|303.42|305.28|302.88|306|303.6|305.28|302.88|0
1624635000000|2021-06-25 15:30:00|305.1|302.7|304.92|302.52|306|303.6|304.92|302.52|0
1624635300000|2021-06-25 15:35:00|305.1|302.7|305.46|303.06|305.46|303.06|304.92|302.52|0
1624635600000|2021-06-25 15:40:00|305.28|302.88|305.63|303.23|305.81|303.41|304.92|302.52|0
1624635900000|2021-06-25 15:45:00|305.45|303.05|305.81|303.41|305.99|303.59|305.45|303.05|0
1624636200000|2021-06-25 15:50:00|305.99|303.59|305.63|303.23|306.35|303.95|305.63|303.23|0
1624636500000|2021-06-25 15:55:00|305.45|303.05|305.09|302.69|305.45|303.05|305.09|302.69|0
1624636800000|2021-06-25 16:00:00|305.27|302.87|305.45|303.05|305.81|303.41|305.18|302.78|0
1624637100000|2021-06-25 16:05:00|305.63|303.23|304.91|302.51|305.63|303.23|304.91|302.51|0
1624637400000|2021-06-25 16:10:00|305.09|302.69|305.09|302.69|305.63|303.23|304.91|302.51|0
1624637700000|2021-06-25 16:15:00|305.27|302.87|304.91|302.51|305.45|303.05|304.91|302.51|0
1624638000000|2021-06-25 16:20:00|304.73|302.33|305.27|302.87|305.45|303.05|304.73|302.33|0
1624638300000|2021-06-25 16:25:00|305.26|302.86|306.52|304.12|306.7|304.3|305.09|302.69|0
1624638600000|2021-06-25 16:30:00|306.34|303.94|305.62|303.22|306.52|304.12|305.44|303.04|0
1624638900000|2021-06-25 16:35:00|305.8|303.4|305.44|303.04|306.16|303.76|305.44|303.04|0
1624639200000|2021-06-25 16:40:00|305.26|302.86|305.08|302.68|305.44|303.04|305.08|302.68|0
1624639500000|2021-06-25 16:45:00|305.26|302.86|305.62|303.22|305.8|303.4|304.9|302.5|0
1624639800000|2021-06-25 16:50:00|305.71|303.31|304.43|302.03|306.14|303.74|303.98|301.58|0
1624640100000|2021-06-25 16:55:00|304.25|301.85|304.43|302.03|304.97|302.57|304.25|301.85|0
1624640400000|2021-06-25 17:00:00|304.25|301.85|304.97|302.57|305.33|302.93|304.25|301.85|0
1624640700000|2021-06-25 17:05:00|304.79|302.39|305.15|302.75|305.33|302.93|304.43|302.03|0
1624641000000|2021-06-25 17:10:00|304.97|302.57|306.05|303.65|306.05|303.65|304.97|302.57|0
1624641300000|2021-06-25 17:15:00|305.87|303.47|305.33|302.93|305.87|303.47|305.15|302.75|0
1624641600000|2021-06-25 17:20:00|305.51|303.11|305.33|302.93|305.69|303.29|304.78|302.38|0
1624641900000|2021-06-25 17:25:00|305.51|303.11|305.32|302.92|305.78|303.38|305.14|302.74|0
1624642200000|2021-06-25 17:30:00|305.5|303.1|306.23|303.83|306.59|304.19|305.32|302.92|0
1624642500000|2021-06-25 17:35:00|306.41|304.01|306.59|304.19|306.77|304.37|306.22|303.82|0
1624642800000|2021-06-25 17:40:00|306.77|304.37|305.68|303.28|306.77|304.37|305.68|303.28|0
1624643100000|2021-06-25 17:45:00|305.86|303.46|305.32|302.92|305.86|303.46|305.14|302.74|0
1624643400000|2021-06-25 17:50:00|305.5|303.1|304.6|302.2|305.5|303.1|304.6|302.2|0
1624643700000|2021-06-25 17:55:00|304.51|302.11|304.78|302.38|304.96|302.56|304.24|301.84|0
1624644000000|2021-06-25 18:00:00|304.6|302.2|304.87|302.47|305.5|303.1|304.6|302.2|0
1624644300000|2021-06-25 18:05:00|304.77|302.37|304.41|302.01|304.95|302.55|304.23|301.83|0
1624644600000|2021-06-25 18:10:00|304.59|302.19|304.05|301.65|304.77|302.37|303.87|301.47|0
1624644900000|2021-06-25 18:15:00|304.23|301.83|303.69|301.29|304.41|302.01|303.69|301.29|0
1624645200000|2021-06-25 18:20:00|303.87|301.47|303.6|301.2|303.87|301.47|303.33|300.93|0
1624645500000|2021-06-25 18:25:00|303.69|301.29|303.69|301.29|303.87|301.47|303.51|301.11|0
1624645800000|2021-06-25 18:30:00|303.87|301.47|303.51|301.11|304.23|301.83|303.33|300.93|0
1624646100000|2021-06-25 18:35:00|303.33|300.93|302.97|300.57|303.51|301.11|302.97|300.57|0
1624646400000|2021-06-25 18:40:00|303.33|300.93|302.79|300.39|303.51|301.11|302.25|299.85|0
1624646700000|2021-06-25 18:45:00|302.61|300.21|303.24|300.84|303.5|301.1|302.61|300.21|0
1624647000000|2021-06-25 18:50:00|303.14|300.74|302.6|300.2|303.32|300.92|302.42|300.02|0
1624647300000|2021-06-25 18:55:00|302.52|300.12|302.42|300.02|302.96|300.56|301.88|299.48|0
1624647600000|2021-06-25 19:00:00|302.24|299.84|301.7|299.3|302.6|300.2|300.81|298.41|0
1624647900000|2021-06-25 19:05:00|301.52|299.12|300.81|298.41|301.52|299.12|300.45|298.05|0
1624648200000|2021-06-25 19:10:00|300.63|298.23|300.78|298.38|301.5|299.1|300.63|298.23|0
1624648500000|2021-06-25 19:15:00|300.6|298.2|301.14|298.74|301.14|298.74|299.71|297.31|0
1624648800000|2021-06-25 19:20:00|301.32|298.92|301.68|299.28|302.39|299.99|301.32|298.92|0
1624649100000|2021-06-25 19:25:00|301.85|299.45|302.21|299.81|302.39|299.99|301.5|299.1|0
1624649400000|2021-06-25 19:30:00|302.39|299.99|303.29|300.89|303.29|300.89|302.03|299.63|0
1624649700000|2021-06-25 19:35:00|303.11|300.71|302.21|299.81|303.29|300.89|301.67|299.27|0
1624650000000|2021-06-25 19:40:00|302.03|299.63|302.93|300.53|303.1|300.7|301.13|298.73|0
1624650300000|2021-06-25 19:45:00|303.1|300.7|303.28|300.88|303.28|300.88|302.12|299.72|0
1624650600000|2021-06-25 19:50:00|302.74|300.34|302.21|299.81|303.46|301.06|298.63|296.23|0
1624650900000|2021-06-25 19:55:00|302.03|299.63|302.92|300.52|302.92|300.52|300.59|298.19|0
1624651200000|2021-06-25 20:00:00|302.74|300.34|301.67|299.27|302.74|300.34|300.77|298.37|0
1624651500000|2021-06-25 20:05:00|301.84|299.44|303.28|300.88|303.28|300.88|301.84|299.44|0
1624651800000|2021-06-25 20:10:00|303.46|301.06|302.11|299.71|303.64|301.24|301.84|299.44|0
1624863900000|2021-06-28 07:05:00|300.41|298.01|298.26|295.86|300.59|298.19|297.91|295.51|0
1624864200000|2021-06-28 07:10:00|298.18|295.78|299.26|296.86|299.62|297.22|298.08|295.68|0
1624864500000|2021-06-28 07:15:00|299.08|296.68|298.9|296.5|299.08|296.68|298.37|295.97|0
1624864800000|2021-06-28 07:20:00|299.08|296.68|298.54|296.14|299.08|296.68|298.46|296.06|0
1624865100000|2021-06-28 07:25:00|298.37|295.97|298.72|296.32|299.08|296.68|298.36|295.96|0
1624865400000|2021-06-28 07:30:00|298.81|296.41|298.72|296.32|299.08|296.68|298.19|295.79|0
1624865700000|2021-06-28 07:35:00|298.63|296.23|298.81|296.41|299.25|296.85|298.36|295.96|0
1624866000000|2021-06-28 07:40:00|298.9|296.5|299.79|297.39|299.79|297.39|298.72|296.32|0
1624866300000|2021-06-28 07:45:00|299.88|297.48|299.96|297.56|300.14|297.74|299.07|296.67|0
1624866600000|2021-06-28 07:50:00|300.14|297.74|300.5|298.1|300.5|298.1|299.43|297.03|0
1624866900000|2021-06-28 07:55:00|300.32|297.92|300.67|298.27|300.85|298.45|300.14|297.74|0
1624867200000|2021-06-28 08:00:00|300.77|298.37|301.03|298.63|301.21|298.81|300.14|297.74|0
1624867500000|2021-06-28 08:05:00|301.21|298.81|301.57|299.17|301.92|299.52|300.85|298.45|0
1624867800000|2021-06-28 08:10:00|301.74|299.34|300.85|298.45|301.92|299.52|300.67|298.27|0
1624868100000|2021-06-28 08:15:00|301.39|298.99|301.56|299.16|301.74|299.34|300.85|298.45|0
1624868400000|2021-06-28 08:20:00|301.66|299.26|303.71|301.31|303.89|301.49|301.38|298.98|0
1624868700000|2021-06-28 08:25:00|303.53|301.13|304.07|301.67|304.07|301.67|302.99|300.59|0
1624869000000|2021-06-28 08:30:00|303.89|301.49|302.81|300.41|303.98|301.58|302.81|300.41|0
1624869300000|2021-06-28 08:35:00|302.99|300.59|302.91|300.51|303.17|300.77|302.63|300.23|0
1624869600000|2021-06-28 08:40:00|302.99|300.59|302.9|300.5|303.35|300.95|302.63|300.23|0
1624869900000|2021-06-28 08:45:00|302.99|300.59|302.27|299.87|303.35|300.95|302.09|299.69|0
1624870200000|2021-06-28 08:50:00|302.09|299.69|301.55|299.15|302.45|300.05|301.55|299.15|0
1624870500000|2021-06-28 08:55:00|301.73|299.33|300.84|298.44|301.73|299.33|300.84|298.44|0
1624870800000|2021-06-28 09:00:00|300.93|298.53|301.01|298.61|301.19|298.79|300.3|297.9|0
1624871100000|2021-06-28 09:05:00|301.19|298.79|301.73|299.33|301.91|299.51|301.01|298.61|0
1624871400000|2021-06-28 09:10:00|301.91|299.51|300.65|298.25|301.91|299.51|300.65|298.25|0
1624871700000|2021-06-28 09:15:00|300.83|298.43|301.28|298.88|301.37|298.97|300.83|298.43|0
1624872000000|2021-06-28 09:20:00|301.19|298.79|301.19|298.79|301.37|298.97|300.83|298.43|0
1624872300000|2021-06-28 09:25:00|301.37|298.97|301.01|298.61|301.55|299.15|300.74|298.34|0
1624872600000|2021-06-28 09:30:00|300.92|298.52|301.01|298.61|301.9|299.5|300.83|298.43|0
1624872900000|2021-06-28 09:35:00|301.1|298.7|301.18|298.78|301.72|299.32|301.1|298.7|0
1624873200000|2021-06-28 09:40:00|301.28|298.88|300.74|298.34|301.54|299.14|300.65|298.25|0
1624873500000|2021-06-28 09:45:00|300.83|298.43|301.36|298.96|301.36|298.96|300.29|297.89|0
1624873800000|2021-06-28 09:50:00|301.54|299.14|302.25|299.85|302.43|300.03|301.54|299.14|0
1624874100000|2021-06-28 09:55:00|302.17|299.77|301|298.6|302.25|299.85|301|298.6|0
1624874400000|2021-06-28 10:00:00|301.18|298.78|301.18|298.78|301.54|299.14|301|298.6|0
1624874700000|2021-06-28 10:05:00|301.36|298.96|301.89|299.49|301.89|299.49|301.36|298.96|0
1624875000000|2021-06-28 10:10:00|301.81|299.41|301.89|299.49|302.07|299.67|301.53|299.13|0
1624875300000|2021-06-28 10:15:00|302.07|299.67|303.68|301.28|303.68|301.28|302.07|299.67|0
1624875600000|2021-06-28 10:20:00|303.86|301.46|303.86|301.46|304.4|302|303.5|301.1|0
1624875900000|2021-06-28 10:25:00|303.96|301.56|303.32|300.92|304.4|302|303.14|300.74|0
1624876200000|2021-06-28 10:30:00|303.5|301.1|303.86|301.46|304.4|302|303.32|300.92|0
1624876500000|2021-06-28 10:35:00|304.04|301.64|303.86|301.46|304.4|302|303.86|301.46|0
1624876800000|2021-06-28 10:40:00|303.68|301.28|303.32|300.92|304.04|301.64|303.14|300.74|0
1624877100000|2021-06-28 10:45:00|303.5|301.1|302.42|300.02|303.5|301.1|302.24|299.84|0
1624877400000|2021-06-28 10:50:00|302.24|299.84|302.06|299.66|302.6|300.2|302.06|299.66|0
1624877700000|2021-06-28 10:55:00|302.24|299.84|302.06|299.66|302.33|299.93|301.7|299.3|0
1624878000000|2021-06-28 11:00:00|301.7|299.3|301.7|299.3|302.42|300.02|301.52|299.12|0
1624878300000|2021-06-28 11:05:00|301.34|298.94|301.52|299.12|301.7|299.3|300.98|298.58|0
1624878600000|2021-06-28 11:10:00|301.43|299.03|301.61|299.21|301.7|299.3|301.16|298.76|0
1624878900000|2021-06-28 11:15:00|301.52|299.12|300.8|298.4|301.79|299.39|300.8|298.4|0
1624879200000|2021-06-28 11:20:00|300.98|298.58|299.37|296.97|300.98|298.58|299.02|296.62|0
1624879500000|2021-06-28 11:25:00|299.19|296.79|300.26|297.86|300.44|298.04|299.19|296.79|0
1624879800000|2021-06-28 11:30:00|300.08|297.68|300.08|297.68|300.62|298.22|299.73|297.33|0
1624880100000|2021-06-28 11:35:00|300.18|297.78|300.08|297.68|300.71|298.31|299.73|297.33|0
1624880400000|2021-06-28 11:40:00|300.26|297.86|301.69|299.29|301.69|299.29|300.26|297.86|0
1624880700000|2021-06-28 11:45:00|301.6|299.2|300.61|298.21|301.6|299.2|300.44|298.04|0
1624881000000|2021-06-28 11:50:00|300.53|298.13|300.97|298.57|301.33|298.93|300.44|298.04|0
1624881300000|2021-06-28 11:55:00|301.15|298.75|300.88|298.48|302.22|299.82|300.88|298.48|0
1624881600000|2021-06-28 12:00:00|300.79|298.39|301.86|299.46|301.86|299.46|300.43|298.03|0
1624881900000|2021-06-28 12:05:00|301.68|299.28|301.5|299.1|301.86|299.46|301.15|298.75|0
1624882200000|2021-06-28 12:10:00|301.6|299.2|301.14|298.74|301.68|299.28|301.14|298.74|0
1624882500000|2021-06-28 12:15:00|300.97|298.57|301.32|298.92|301.32|298.92|300.61|298.21|0
1624882800000|2021-06-28 12:20:00|301.14|298.74|300.78|298.38|301.32|298.92|300.43|298.03|0
1624883100000|2021-06-28 12:25:00|300.88|298.48|299.36|296.96|301.14|298.74|299.36|296.96|0
1624883400000|2021-06-28 12:30:00|299.18|296.78|299.53|297.13|299.89|297.49|299|296.6|0
1624883700000|2021-06-28 12:35:00|299.71|297.31|299|296.6|299.71|297.31|298.28|295.88|0
1624884000000|2021-06-28 12:40:00|298.91|296.51|298.99|296.59|299.35|296.95|298.64|296.24|0
1624884300000|2021-06-28 12:45:00|299.17|296.77|298.99|296.59|299.35|296.95|298.82|296.42|0
1624884600000|2021-06-28 12:50:00|298.82|296.42|298.46|296.06|299.17|296.77|298.46|296.06|0
1624884900000|2021-06-28 12:55:00|298.28|295.88|297.57|295.17|298.28|295.88|297.39|294.99|0
1624885200000|2021-06-28 13:00:00|297.75|295.35|297.92|295.52|298.28|295.88|297.74|295.34|0
1624885500000|2021-06-28 13:05:00|298.01|295.61|297.92|295.52|298.19|295.79|297.74|295.34|0
1624885800000|2021-06-28 13:10:00|298.01|295.61|297.56|295.16|298.1|295.7|297.21|294.81|0
1624886100000|2021-06-28 13:15:00|297.39|294.99|297.3|294.9|297.92|295.52|297.21|294.81|0
1624886400000|2021-06-28 13:20:00|297.38|294.98|297.38|294.98|297.56|295.16|296.67|294.27|0
1624886700000|2021-06-28 13:25:00|297.56|295.16|298.27|295.87|298.45|296.05|297.38|294.98|0
1624887000000|2021-06-28 13:30:00|298.45|296.05|298.98|296.58|299.34|296.94|297.91|295.51|0
1624887300000|2021-06-28 13:35:00|298.8|296.4|301.3|298.9|301.48|299.08|298.45|296.05|0
1624887600000|2021-06-28 13:40:00|301.39|298.99|302.78|300.38|305.3|302.9|301.12|298.72|0
1624887900000|2021-06-28 13:45:00|302.42|300.02|304.22|301.82|305.84|303.44|302.42|300.02|0
1624888200000|2021-06-28 13:50:00|304.4|302|302.96|300.56|305.48|303.08|302.6|300.2|0
1624888500000|2021-06-28 13:55:00|302.78|300.38|301.25|298.85|303.14|300.74|300.98|298.58|0
1624888800000|2021-06-28 14:00:00|301.16|298.76|302.69|300.29|302.95|300.55|300.26|297.86|0
1624889100000|2021-06-28 14:05:00|302.77|300.37|302.59|300.19|303.49|301.09|302.23|299.83|0
1624889400000|2021-06-28 14:10:00|302.41|300.01|302.05|299.65|302.77|300.37|301.51|299.11|0
1624889700000|2021-06-28 14:15:00|302.23|299.83|301.15|298.75|303.22|300.82|300.8|298.4|0
1624890000000|2021-06-28 14:20:00|300.97|298.57|301.69|299.29|302.59|300.19|300.97|298.57|0
1624890300000|2021-06-28 14:25:00|301.87|299.47|301.33|298.93|302.05|299.65|301.15|298.75|0
1624890600000|2021-06-28 14:30:00|301.51|299.11|300.89|298.49|302.05|299.65|300.79|298.39|0
1624890900000|2021-06-28 14:35:00|300.97|298.57|302.76|300.36|302.95|300.55|300.79|298.39|0
1624891200000|2021-06-28 14:40:00|302.68|300.28|302.76|300.36|303.12|300.72|302.05|299.65|0
1624891500000|2021-06-28 14:45:00|302.68|300.28|302.4|300|303.22|300.82|301.86|299.46|0
1624891800000|2021-06-28 14:50:00|302.22|299.82|300.43|298.03|302.22|299.82|299.89|297.49|0
1624892100000|2021-06-28 14:55:00|300.61|298.21|302.58|300.18|302.58|300.18|300.61|298.21|0
1624892400000|2021-06-28 15:00:00|302.4|300|301.5|299.1|303.48|301.08|301.5|299.1|0
1624892700000|2021-06-28 15:05:00|301.32|298.92|301.68|299.28|301.86|299.46|300.43|298.03|0
1624893000000|2021-06-28 15:10:00|302.04|299.64|302.76|300.36|302.76|300.36|301.86|299.46|0
1624893300000|2021-06-28 15:15:00|302.4|300|303.29|300.89|303.29|300.89|302.4|300|0
1624893600000|2021-06-28 15:20:00|303.11|300.71|303.65|301.25|303.83|301.43|302.75|300.35|0
1624893900000|2021-06-28 15:25:00|303.83|301.43|304.37|301.97|304.55|302.15|303.29|300.89|0
1624894200000|2021-06-28 15:30:00|304.19|301.79|304.19|301.79|304.91|302.51|304.01|301.61|0
1624894500000|2021-06-28 15:35:00|304.37|301.97|304.98|302.58|305.52|303.12|303.86|301.46|0
1624894800000|2021-06-28 15:40:00|305.16|302.76|304.08|301.68|305.51|303.11|304.08|301.68|0
1624895100000|2021-06-28 15:45:00|304.26|301.86|303.99|301.59|304.62|302.22|303.99|301.59|0
1624895400000|2021-06-28 15:50:00|304.08|301.68|303.9|301.5|304.08|301.68|303.54|301.14|0
1624895700000|2021-06-28 15:55:00|303.72|301.32|303.36|300.96|303.72|301.32|303.18|300.78|0
1624896000000|2021-06-28 16:00:00|303.54|301.14|303|300.6|303.71|301.31|302.82|300.42|0
1624896300000|2021-06-28 16:05:00|302.82|300.42|303|300.6|303.35|300.95|302.82|300.42|0
1624896600000|2021-06-28 16:10:00|303.17|300.77|303.17|300.77|303.35|300.95|302.64|300.24|0
1624896900000|2021-06-28 16:15:00|303.35|300.95|303.71|301.31|304.25|301.85|303.17|300.77|0
1624897200000|2021-06-28 16:20:00|303.89|301.49|303.89|301.49|304.61|302.21|303.89|301.49|0
1624897500000|2021-06-28 16:25:00|304.07|301.67|304.6|302.2|304.96|302.56|303.53|301.13|0
1624897800000|2021-06-28 16:30:00|304.78|302.38|304.42|302.02|305.5|303.1|304.42|302.02|0
1624898100000|2021-06-28 16:35:00|304.52|302.12|305.32|302.92|305.32|302.92|304.24|301.84|0
1624898400000|2021-06-28 16:40:00|305.5|303.1|305.14|302.74|305.5|303.1|304.96|302.56|0
1624898700000|2021-06-28 16:45:00|305.32|302.92|304.78|302.38|305.68|303.28|304.78|302.38|0
1624899000000|2021-06-28 16:50:00|304.96|302.56|305.14|302.74|305.23|302.83|304.6|302.2|0
1624899300000|2021-06-28 16:55:00|305.32|302.92|306.03|303.63|306.03|303.63|305.14|302.74|0
1624899600000|2021-06-28 17:00:00|306.13|303.73|306.57|304.17|306.75|304.35|305.67|303.27|0
1624899900000|2021-06-28 17:05:00|306.39|303.99|306.93|304.53|306.93|304.53|305.67|303.27|0
1624900200000|2021-06-28 17:10:00|306.75|304.35|307.47|305.07|307.83|305.43|306.75|304.35|0
1624900500000|2021-06-28 17:15:00|307.83|305.43|307.29|304.89|307.83|305.43|307.29|304.89|0
1624900800000|2021-06-28 17:20:00|307.11|304.71|306.93|304.53|307.11|304.71|306.03|303.63|0
1624901100000|2021-06-28 17:25:00|306.75|304.35|307.56|305.16|307.83|305.43|306.75|304.35|0
1624901400000|2021-06-28 17:30:00|307.65|305.25|307.11|304.71|307.83|305.43|306.75|304.35|0
1624901700000|2021-06-28 17:35:00|306.93|304.53|306.38|303.98|306.93|304.53|305.84|303.44|0
1624902000000|2021-06-28 17:40:00|306.56|304.16|305.48|303.08|306.56|304.16|305.48|303.08|0
1624902300000|2021-06-28 17:45:00|305.3|302.9|304.4|302|305.48|303.08|304.4|302|0
1624902600000|2021-06-28 17:50:00|304.22|301.82|304.22|301.82|304.58|302.18|303.87|301.47|0
1624902900000|2021-06-28 17:55:00|304.4|302|303.68|301.28|304.76|302.36|303.5|301.1|0
1624903200000|2021-06-28 18:00:00|303.86|301.46|302.61|300.21|303.86|301.46|301.89|299.49|0
1624903500000|2021-06-28 18:05:00|302.79|300.39|302.52|300.12|303.14|300.74|302.25|299.85|0
1624903800000|2021-06-28 18:10:00|302.43|300.03|302.61|300.21|302.78|300.38|302.25|299.85|0
1624904100000|2021-06-28 18:15:00|302.43|300.03|302.25|299.85|302.43|300.03|301.98|299.58|0
1624904400000|2021-06-28 18:20:00|302.07|299.67|301.89|299.49|302.43|300.03|301.89|299.49|0
1624904700000|2021-06-28 18:25:00|302.07|299.67|302.07|299.67|302.6|300.2|302.07|299.67|0
1624905000000|2021-06-28 18:30:00|301.89|299.49|301.71|299.31|302.07|299.67|301.53|299.13|0
1624905300000|2021-06-28 18:35:00|301.89|299.49|301.35|298.95|302.24|299.84|301.35|298.95|0
1624905600000|2021-06-28 18:40:00|301.53|299.13|301.7|299.3|301.71|299.31|300.81|298.41|0
1624905900000|2021-06-28 18:45:00|301.53|299.13|301.35|298.95|301.88|299.48|301.17|298.77|0
1624906200000|2021-06-28 18:50:00|301.26|298.86|300.81|298.41|301.35|298.95|300.45|298.05|0
1624906500000|2021-06-28 18:55:00|300.63|298.23|300.63|298.23|300.99|298.59|300.27|297.87|0
1624906800000|2021-06-28 19:00:00|300.27|297.87|299.38|296.98|300.63|298.23|299.2|296.8|0
1624907100000|2021-06-28 19:05:00|299.2|296.8|300.45|298.05|300.45|298.05|299.2|296.8|0
1624907400000|2021-06-28 19:10:00|300.27|297.87|300.09|297.69|301.7|299.3|300.09|297.69|0
1624907700000|2021-06-28 19:15:00|300.27|297.87|299.38|296.98|300.63|298.23|299.2|296.8|0
1624908000000|2021-06-28 19:20:00|299.56|297.16|298.84|296.44|299.73|297.33|298.84|296.44|0
1624908300000|2021-06-28 19:25:00|298.94|296.54|298.66|296.26|299.02|296.62|298.13|295.73|0
1624908600000|2021-06-28 19:30:00|298.49|296.09|297.95|295.55|298.66|296.26|297.6|295.2|0
1624908900000|2021-06-28 19:35:00|298.13|295.73|297.77|295.37|298.31|295.91|297.6|295.2|0
1624909200000|2021-06-28 19:40:00|297.6|295.2|297.77|295.37|297.95|295.55|297.42|295.02|0
1624909500000|2021-06-28 19:45:00|297.95|295.55|298.48|296.08|299.19|296.79|297.95|295.55|0
1624909800000|2021-06-28 19:50:00|298.3|295.9|296.08|293.68|298.3|295.9|295.47|293.07|0
1624910100000|2021-06-28 19:55:00|296.26|293.86|295.9|293.5|296.61|294.21|295.9|293.5|0
1624910400000|2021-06-28 20:00:00|296.43|294.03|297.14|294.74|297.32|294.92|296.43|294.03|0
1624910700000|2021-06-28 20:05:00|297.32|294.92|296.78|294.38|297.49|295.09|296.78|294.38|0
1624911000000|2021-06-28 20:10:00|296.61|294.21|296.17|293.77|296.61|294.21|296.17|293.77|0
1624911300000|2021-06-28 20:15:00|296.54|293.74|296.54|293.74|296.72|293.92|296.19|293.39|0
1624911600000|2021-06-28 20:20:00|296.36|293.56|296.19|293.39|296.54|293.74|296.19|293.39|0
1624911900000|2021-06-28 20:25:00|296.36|293.56|296.54|293.74|296.54|293.74|296.19|293.39|0
1624912200000|2021-06-28 20:30:00|296.36|293.56|296.18|293.38|296.54|293.74|296.01|293.21|0
1624912500000|2021-06-28 20:35:00|296.01|293.21|295.47|292.67|296.01|293.21|295.47|292.67|0
1624912800000|2021-06-28 20:40:00|295.65|292.85|295.65|292.85|296.01|293.21|295.47|292.67|0
1624913100000|2021-06-28 20:45:00|295.83|293.03|296.18|293.38|296.18|293.38|295.65|292.85|0
1624913400000|2021-06-28 20:50:00|296|293.2|296.18|293.38|296.71|293.91|296|293.2|0
1624913700000|2021-06-28 20:55:00|296|293.2|295.82|293.02|296.18|293.38|295.65|292.85|0
1624914000000|2021-06-28 21:00:00|295.93|293.13|295.93|293.13|295.93|293.13|295.85|293.05|0
1624914300000|2021-06-28 21:05:00|295.98|293.18|295.98|293.18|296.01|293.21|295.91|293.11|0
1624914600000|2021-06-28 21:10:00|296|293.2|295.78|292.98|296|293.2|295.62|292.82|0
1624914900000|2021-06-28 21:15:00|295.85|293.05|295.8|293|295.85|293.05|295.7|292.9|0
1624915200000|2021-06-28 21:20:00|295.78|292.98|295.77|292.97|295.8|293|295.77|292.97|0
1624915500000|2021-06-28 21:25:00|295.72|292.92|295.72|292.92|295.74|292.94|295.72|292.92|0
1624915800000|2021-06-28 21:30:00|295.74|292.94|295.74|292.94|295.77|292.97|295.69|292.89|0
1624916100000|2021-06-28 21:35:00|295.77|292.97|295.71|292.91|295.77|292.97|295.69|292.89|0
1624916400000|2021-06-28 21:40:00|295.64|292.84|295.66|292.86|295.66|292.86|295.56|292.76|0
1624916700000|2021-06-28 21:45:00|295.82|293.02|295.84|293.04|295.9|293.1|295.77|292.97|0
1624917000000|2021-06-28 21:50:00|295.79|292.99|295.82|293.02|295.84|293.04|295.79|292.99|0
1624917300000|2021-06-28 21:55:00|295.87|293.07|295.81|293.01|295.89|293.09|295.81|293.01|0
1624917600000|2021-06-28 22:00:00|296.52|293.72|298.02|295.22|298.55|295.75|296.52|293.72|0
1624917900000|2021-06-28 22:05:00|297.93|295.13|298.55|295.75|298.55|295.75|297.84|295.04|0
1624918200000|2021-06-28 22:10:00|298.37|295.57|298.19|295.39|298.55|295.75|298.02|295.22|0
1624918500000|2021-06-28 22:15:00|298.02|295.22|298.01|295.21|298.19|295.39|298.01|295.21|0
1624918800000|2021-06-28 22:20:00|297.84|295.04|298.37|295.57|298.37|295.57|297.84|295.04|0
1624919100000|2021-06-28 22:25:00|298.19|295.39|298.37|295.57|298.37|295.57|298.19|295.39|0
1624919400000|2021-06-28 22:30:00|298.54|295.74|298.19|295.39|298.54|295.74|298.19|295.39|0
1624919700000|2021-06-28 22:35:00|297.83|295.03|298.19|295.39|298.19|295.39|297.83|295.03|0
1624920000000|2021-06-28 22:40:00|298.01|295.21|298.01|295.21|298.01|295.21|298.01|295.21|0
1624920300000|2021-06-28 22:45:00|297.92|295.12|298.18|295.38|298.18|295.38|297.83|295.03|0
1624920600000|2021-06-28 22:50:00|298.36|295.56|298.36|295.56|298.54|295.74|298.18|295.38|0
1624920900000|2021-06-28 22:55:00|298.54|295.74|298.36|295.56|298.63|295.83|298.36|295.56|0
1624921200000|2021-06-28 23:00:00|298.18|295.38|298.27|295.47|298.71|295.91|298.18|295.38|0
1624921500000|2021-06-28 23:05:00|298.36|295.56|298.53|295.73|298.71|295.91|298.36|295.56|0
1624921800000|2021-06-28 23:10:00|298.36|295.56|298.18|295.38|298.36|295.56|298|295.2|0
1624922100000|2021-06-28 23:15:00|298.36|295.56|297.82|295.02|298.36|295.56|297.82|295.02|0
1624922400000|2021-06-28 23:20:00|298|295.2|297.82|295.02|298|295.2|297.64|294.84|0
1624922700000|2021-06-28 23:25:00|298|295.2|298.35|295.55|298.35|295.55|297.82|295.02|0
1624923000000|2021-06-28 23:30:00|298.44|295.64|298.35|295.55|298.71|295.91|298.17|295.37|0
1624923300000|2021-06-28 23:35:00|298.53|295.73|298.53|295.73|298.71|295.91|298.53|295.73|0
1624923600000|2021-06-28 23:40:00|298.7|295.9|298.7|295.9|298.8|296|298.35|295.55|0
1624923900000|2021-06-28 23:45:00|298.88|296.08|298.35|295.55|299.06|296.26|298.35|295.55|0
1624924200000|2021-06-28 23:50:00|298.52|295.72|298.7|295.9|298.88|296.08|298.35|295.55|0
1624924500000|2021-06-28 23:55:00|298.79|295.99|298.52|295.72|298.88|296.08|298.52|295.72|0
1624924800000|2021-06-29 00:00:00|298.7|295.9|300.3|297.5|300.66|297.86|298.52|295.72|0
1624925100000|2021-06-29 00:05:00|300.39|297.59|300.12|297.32|300.66|297.86|299.77|296.97|0
1624925400000|2021-06-29 00:10:00|300.04|297.24|299.59|296.79|300.12|297.32|299.59|296.79|0
1624925700000|2021-06-29 00:15:00|299.76|296.96|299.58|296.78|299.94|297.14|299.58|296.78|0
1624926000000|2021-06-29 00:20:00|299.76|296.96|299.76|296.96|299.76|296.96|299.41|296.61|0
1624926300000|2021-06-29 00:25:00|299.58|296.78|299.05|296.25|299.94|297.14|299.05|296.25|0
1624926600000|2021-06-29 00:30:00|299.23|296.43|299.4|296.6|299.4|296.6|298.69|295.89|0
1624926900000|2021-06-29 00:35:00|299.32|296.52|299.94|297.14|299.94|297.14|299.22|296.42|0
1624927200000|2021-06-29 00:40:00|299.76|296.96|299.76|296.96|299.94|297.14|299.58|296.78|0
1624927500000|2021-06-29 00:45:00|299.93|297.13|299.93|297.13|299.93|297.13|299.58|296.78|0
1624927800000|2021-06-29 00:50:00|299.75|296.95|299.75|296.95|299.93|297.13|299.75|296.95|0
1624928100000|2021-06-29 00:55:00|299.93|297.13|299.93|297.13|300.11|297.31|299.75|296.95|0
1624928400000|2021-06-29 01:00:00|300.02|297.22|299.93|297.13|300.11|297.31|299.93|297.13|0
1624928700000|2021-06-29 01:05:00|300.11|297.31|300.11|297.31|300.11|297.31|299.93|297.13|0
1624929000000|2021-06-29 01:10:00|300.46|297.66|301|298.2|301.18|298.38|300.46|297.66|0
1624929300000|2021-06-29 01:15:00|301.18|298.38|299.75|296.95|301.18|298.38|299.57|296.77|0
1624929600000|2021-06-29 01:20:00|299.57|296.77|299.75|296.95|300.1|297.3|299.57|296.77|0
1624929900000|2021-06-29 01:25:00|299.84|297.04|299.57|296.77|300.1|297.3|299.39|296.59|0
1624930200000|2021-06-29 01:30:00|299.74|296.94|300.63|297.83|300.63|297.83|299.74|296.94|0
1624930500000|2021-06-29 01:35:00|300.55|297.75|300.46|297.66|301.35|298.55|300.46|297.66|0
1624930800000|2021-06-29 01:40:00|300.63|297.83|301.17|298.37|301.53|298.73|300.63|297.83|0
1624931100000|2021-06-29 01:45:00|301.26|298.46|302.24|299.44|302.42|299.62|300.99|298.19|0
1624931400000|2021-06-29 01:50:00|302.33|299.53|301.7|298.9|302.6|299.8|301.34|298.54|0
1624931700000|2021-06-29 01:55:00|301.62|298.82|301.08|298.28|301.88|299.08|301.08|298.28|0
1624932000000|2021-06-29 02:00:00|301.16|298.36|301.16|298.36|301.34|298.54|300.98|298.18|0
1624932300000|2021-06-29 02:05:00|300.98|298.18|301.16|298.36|301.52|298.72|300.98|298.18|0
1624932600000|2021-06-29 02:10:00|301.34|298.54|301.16|298.36|301.34|298.54|300.98|298.18|0
1624932900000|2021-06-29 02:15:00|301.34|298.54|301.43|298.63|301.87|299.07|301.34|298.54|0
1624933200000|2021-06-29 02:20:00|301.52|298.72|301.34|298.54|301.52|298.72|301.16|298.36|0
1624933500000|2021-06-29 02:25:00|300.35|297.55|300.34|297.54|300.52|297.72|300.17|297.37|0
1624933800000|2021-06-29 02:30:00|300.52|297.72|300.88|298.08|300.88|298.08|299.99|297.19|0
1624934100000|2021-06-29 02:35:00|300.7|297.9|300.52|297.72|300.79|297.99|300.43|297.63|0
1624934400000|2021-06-29 02:40:00|300.7|297.9|300.34|297.54|300.7|297.9|300.16|297.36|0
1624934700000|2021-06-29 02:45:00|300.52|297.72|299.98|297.18|300.52|297.72|299.98|297.18|0
1624935000000|2021-06-29 02:50:00|300.16|297.36|300.16|297.36|300.34|297.54|299.98|297.18|0
1624935300000|2021-06-29 02:55:00|300.07|297.27|300.07|297.27|300.16|297.36|299.98|297.18|0
1624935600000|2021-06-29 03:00:00|299.98|297.18|300.34|297.54|300.34|297.54|299.98|297.18|0
1624935900000|2021-06-29 03:05:00|300.33|297.53|300.69|297.89|300.79|297.99|300.33|297.53|0
1624936200000|2021-06-29 03:10:00|300.79|297.99|300.33|297.53|300.87|298.07|300.33|297.53|0
1624936500000|2021-06-29 03:15:00|300.51|297.71|300.33|297.53|300.51|297.71|300.25|297.45|0
1624936800000|2021-06-29 03:20:00|300.51|297.71|300.24|297.44|300.51|297.71|300.24|297.44|0
1624937100000|2021-06-29 03:25:00|300.33|297.53|300.33|297.53|300.51|297.71|300.15|297.35|0
1624937400000|2021-06-29 03:30:00|300.51|297.71|300.15|297.35|300.51|297.71|300.15|297.35|0
1624937700000|2021-06-29 03:35:00|300.33|297.53|300.51|297.71|300.51|297.71|300.15|297.35|0
1624938000000|2021-06-29 03:40:00|300.33|297.53|300.5|297.7|300.51|297.71|300.33|297.53|0
1624938300000|2021-06-29 03:45:00|300.32|297.52|299.97|297.17|300.5|297.7|299.97|297.17|0
1624938600000|2021-06-29 03:50:00|300.14|297.34|300.32|297.52|300.32|297.52|299.96|297.16|0
1624938900000|2021-06-29 03:55:00|300.5|297.7|299.96|297.16|300.5|297.7|299.96|297.16|0
1624939200000|2021-06-29 04:00:00|300.14|297.34|299.78|296.98|300.32|297.52|299.78|296.98|0
1624939500000|2021-06-29 04:05:00|299.96|297.16|299.6|296.8|299.96|297.16|299.6|296.8|0
1624939800000|2021-06-29 04:10:00|299.7|296.9|299.42|296.62|299.7|296.9|299.24|296.44|0
1624940100000|2021-06-29 04:15:00|299.24|296.44|298.88|296.08|299.24|296.44|298.8|296|0
1624940400000|2021-06-29 04:20:00|299.06|296.26|299.24|296.44|299.24|296.44|298.88|296.08|0
1624940700000|2021-06-29 04:25:00|299.42|296.62|299.78|296.98|299.96|297.16|299.42|296.62|0
1624941000000|2021-06-29 04:30:00|299.96|297.16|299.77|296.97|300.13|297.33|299.6|296.8|0
1624941300000|2021-06-29 04:35:00|299.95|297.15|299.59|296.79|299.95|297.15|299.59|296.79|0
1624941600000|2021-06-29 04:40:00|299.42|296.62|299.24|296.44|299.42|296.62|299.24|296.44|0
1624941900000|2021-06-29 04:45:00|299.06|296.26|299.23|296.43|299.41|296.61|298.88|296.08|0
1624942200000|2021-06-29 04:50:00|299.06|296.26|299.05|296.25|299.06|296.26|298.88|296.08|0
1624942500000|2021-06-29 04:55:00|298.97|296.17|298.97|296.17|299.23|296.43|298.87|296.07|0
1624942800000|2021-06-29 05:00:00|299.05|296.25|298.87|296.07|299.05|296.25|298.69|295.89|0
1624943100000|2021-06-29 05:05:00|299.05|296.25|299.05|296.25|299.41|296.61|299.05|296.25|0
1624943400000|2021-06-29 05:10:00|298.87|296.07|298.69|295.89|298.87|296.07|298.51|295.71|0
1624943700000|2021-06-29 05:15:00|298.51|295.71|299.05|296.25|299.23|296.43|298.51|295.71|0
1624944000000|2021-06-29 05:20:00|299.23|296.43|299.58|296.78|300.12|297.32|299.23|296.43|0
1624944300000|2021-06-29 05:25:00|299.76|296.96|299.58|296.78|299.76|296.96|299.4|296.6|0
1624944600000|2021-06-29 05:30:00|299.4|296.6|298.51|295.71|299.58|296.78|298.07|295.27|0
1624944900000|2021-06-29 05:35:00|298.33|295.53|298.51|295.71|298.86|296.06|298.33|295.53|0
1624945200000|2021-06-29 05:40:00|298.42|295.62|297.97|295.17|298.51|295.71|297.79|294.99|0
1624945500000|2021-06-29 05:45:00|297.79|294.99|298.15|295.35|298.33|295.53|297.79|294.99|0
1624945800000|2021-06-29 05:50:00|298.06|295.26|297.43|294.63|298.33|295.53|297.43|294.63|0
1624946100000|2021-06-29 05:55:00|297.25|294.45|296.9|294.1|297.43|294.63|296.9|294.1|0
1624946400000|2021-06-29 06:00:00|297.07|294.27|297.43|294.63|297.97|295.17|296.9|294.1|0
1624946700000|2021-06-29 06:05:00|297.25|294.45|297.61|294.81|297.79|294.99|297.07|294.27|0
1624947000000|2021-06-29 06:10:00|297.52|294.72|297.43|294.63|297.61|294.81|297.25|294.45|0
1624947300000|2021-06-29 06:15:00|297.61|294.81|297.43|294.63|297.78|294.98|297.43|294.63|0
1624947600000|2021-06-29 06:20:00|297.25|294.45|297.78|294.98|297.78|294.98|297.25|294.45|0
1624947900000|2021-06-29 06:25:00|297.6|294.8|297.42|294.62|297.6|294.8|297.24|294.44|0
1624948200000|2021-06-29 06:30:00|297.24|294.44|297.78|294.98|297.78|294.98|296.89|294.09|0
1624948500000|2021-06-29 06:35:00|297.42|294.62|297.42|294.62|297.78|294.98|297.42|294.62|0
1624948800000|2021-06-29 06:40:00|297.6|294.8|297.95|295.15|297.95|295.15|297.42|294.62|0
1624949100000|2021-06-29 06:45:00|297.78|294.98|297.95|295.15|298.13|295.33|297.06|294.26|0
1624949400000|2021-06-29 06:50:00|297.87|295.07|297.95|295.15|298.13|295.33|297.77|294.97|0
1624949700000|2021-06-29 06:55:00|298.13|295.33|298.84|296.04|299.2|296.4|297.95|295.15|0
1624950000000|2021-06-29 07:00:00|298.66|295.86|296.08|293.28|299.02|296.22|295.99|293.19|0
1624950300000|2021-06-29 07:05:00|295.61|293.21|296.71|294.31|297.06|294.66|293.84|291.44|0
1624950600000|2021-06-29 07:10:00|296.53|294.13|296.18|293.78|297.41|295.01|296|293.6|0
1624950900000|2021-06-29 07:15:00|296|293.6|296.88|294.48|296.88|294.48|295.56|293.16|0
1624951200000|2021-06-29 07:20:00|296.7|294.3|296.35|293.95|296.88|294.48|295.64|293.24|0
1624951500000|2021-06-29 07:25:00|296.53|294.13|297.06|294.66|297.23|294.83|296.17|293.77|0
1624951800000|2021-06-29 07:30:00|296.88|294.48|297.32|294.92|297.59|295.19|296.35|293.95|0
1624952100000|2021-06-29 07:35:00|297.23|294.83|297.05|294.65|297.76|295.36|296.88|294.48|0
1624952400000|2021-06-29 07:40:00|297.23|294.83|297.23|294.83|297.76|295.36|296.88|294.48|0
1624952700000|2021-06-29 07:45:00|297.05|294.65|297.23|294.83|297.4|295|296.7|294.3|0
1624953000000|2021-06-29 07:50:00|297.4|295|297.4|295|297.58|295.18|297.23|294.83|0
1624953300000|2021-06-29 07:55:00|297.32|294.92|297.05|294.65|297.4|295|296.69|294.29|0
1624953600000|2021-06-29 08:00:00|296.87|294.47|297.93|295.53|297.93|295.53|296.69|294.29|0
1624953900000|2021-06-29 08:05:00|297.75|295.35|296.87|294.47|297.93|295.53|296.61|294.21|0
1624954200000|2021-06-29 08:10:00|296.78|294.38|297.49|295.09|297.49|295.09|295.98|293.58|0
1624954500000|2021-06-29 08:15:00|297.57|295.17|297.75|295.35|298.28|295.88|297.22|294.82|0
1624954800000|2021-06-29 08:20:00|297.57|295.17|297.57|295.17|297.75|295.35|296.69|294.29|0
1624955100000|2021-06-29 08:25:00|297.66|295.26|298.99|296.59|298.99|296.59|297.57|295.17|0
1624955400000|2021-06-29 08:30:00|299.17|296.77|298.63|296.23|299.34|296.94|298.46|296.06|0
1624955700000|2021-06-29 08:35:00|298.81|296.41|299.16|296.76|299.7|297.3|298.45|296.05|0
1624956000000|2021-06-29 08:40:00|299.34|296.94|300.23|297.83|300.41|298.01|299.34|296.94|0
1624956300000|2021-06-29 08:45:00|300.41|298.01|299.16|296.76|300.58|298.18|299.16|296.76|0
1624956600000|2021-06-29 08:50:00|298.98|296.58|299.16|296.76|299.69|297.29|298.81|296.41|0
1624956900000|2021-06-29 08:55:00|299.07|296.67|299.07|296.67|299.69|297.29|298.9|296.5|0
1624957200000|2021-06-29 09:00:00|299.16|296.76|298.8|296.4|299.25|296.85|298.63|296.23|0
1624957500000|2021-06-29 09:05:00|298.62|296.22|298.45|296.05|298.89|296.49|298.09|295.69|0
1624957800000|2021-06-29 09:10:00|298.36|295.96|298.27|295.87|298.8|296.4|298.09|295.69|0
1624958100000|2021-06-29 09:15:00|298.44|296.04|298.09|295.69|298.62|296.22|298.09|295.69|0
1624958400000|2021-06-29 09:20:00|297.91|295.51|297.02|294.62|298.09|295.69|296.94|294.54|0
1624958700000|2021-06-29 09:25:00|297.2|294.8|297.73|295.33|297.73|295.33|296.67|294.27|0
1624959000000|2021-06-29 09:30:00|297.65|295.25|297.55|295.15|297.91|295.51|297.38|294.98|0
1624959300000|2021-06-29 09:35:00|297.47|295.07|297.91|295.51|298.08|295.68|297.38|294.98|0
1624959600000|2021-06-29 09:40:00|298|295.6|297.37|294.97|298.26|295.86|297.2|294.8|0
1624959900000|2021-06-29 09:45:00|297.47|295.07|297.46|295.06|297.55|295.15|296.49|294.09|0
1624960200000|2021-06-29 09:50:00|297.55|295.15|297.73|295.33|298.26|295.86|297.37|294.97|0
1624960500000|2021-06-29 09:55:00|297.64|295.24|297.19|294.79|297.73|295.33|297.02|294.62|0
1624960800000|2021-06-29 10:00:00|297.02|294.62|297.28|294.88|297.37|294.97|296.66|294.26|0
1624961100000|2021-06-29 10:05:00|297.19|294.79|297.9|295.5|298.08|295.68|297.19|294.79|0
1624961400000|2021-06-29 10:10:00|297.81|295.41|297.37|294.97|297.9|295.5|297.19|294.79|0
1624961700000|2021-06-29 10:15:00|297.19|294.79|297.36|294.96|297.54|295.14|297.19|294.79|0
1624962000000|2021-06-29 10:20:00|297.46|295.06|298.7|296.3|298.78|296.38|297.19|294.79|0
1624962300000|2021-06-29 10:25:00|298.78|296.38|297.89|295.49|298.78|296.38|297.54|295.14|0
1624962600000|2021-06-29 10:30:00|297.72|295.32|297.89|295.49|298.07|295.67|297.54|295.14|0
1624962900000|2021-06-29 10:35:00|298.07|295.67|298.07|295.67|298.25|295.85|297.71|295.31|0
1624963200000|2021-06-29 10:40:00|298.24|295.84|297.63|295.23|298.24|295.84|297.54|295.14|0
1624963500000|2021-06-29 10:45:00|297.1|294.7|297.53|295.13|297.53|295.13|296.83|294.43|0
1624963800000|2021-06-29 10:50:00|297.71|295.31|296.65|294.25|297.71|295.31|296.47|294.07|0
1624964100000|2021-06-29 10:55:00|296.74|294.34|295.23|292.83|296.74|294.34|295.23|292.83|0
1624964400000|2021-06-29 11:00:00|295.33|292.93|296.11|293.71|296.29|293.89|295.33|292.93|0
1624964700000|2021-06-29 11:05:00|296.29|293.89|297.17|294.77|297.53|295.13|296.29|293.89|0
1624965000000|2021-06-29 11:10:00|297.44|295.04|297.35|294.95|298.24|295.84|297.35|294.95|0
1624965300000|2021-06-29 11:15:00|297.53|295.13|297.7|295.3|298.24|295.84|297.35|294.95|0
1624965600000|2021-06-29 11:20:00|297.53|295.13|298.06|295.66|298.06|295.66|297.53|295.13|0
1624965900000|2021-06-29 11:25:00|297.88|295.48|298.05|295.65|298.23|295.83|297.88|295.48|0
1624966200000|2021-06-29 11:30:00|298.23|295.83|298.76|296.36|298.94|296.54|298.05|295.65|0
1624966500000|2021-06-29 11:35:00|298.59|296.19|298.23|295.83|298.76|296.36|298.05|295.65|0
1624966800000|2021-06-29 11:40:00|298.32|295.92|299.29|296.89|299.29|296.89|298.23|295.83|0
1624967100000|2021-06-29 11:45:00|299.47|297.07|299.56|297.16|300|297.6|299.29|296.89|0
1624967400000|2021-06-29 11:50:00|299.47|297.07|299.47|297.07|299.47|297.07|298.94|296.54|0
1624967700000|2021-06-29 11:55:00|299.29|296.89|298.58|296.18|299.29|296.89|298.58|296.18|0
1624968000000|2021-06-29 12:00:00|298.76|296.36|298.4|296|299.29|296.89|298.22|295.82|0
1624968300000|2021-06-29 12:05:00|298.58|296.18|297.69|295.29|298.75|296.35|297.34|294.94|0
1624968600000|2021-06-29 12:10:00|297.51|295.11|297.51|295.11|298.04|295.64|297.51|295.11|0
1624968900000|2021-06-29 12:15:00|297.33|294.93|296.09|293.69|297.51|295.11|296.09|293.69|0
1624969200000|2021-06-29 12:20:00|295.92|293.52|296.09|293.69|296.27|293.87|295.39|292.99|0
1624969500000|2021-06-29 12:25:00|296.27|293.87|296.98|294.58|297.51|295.11|296.09|293.69|0
1624969800000|2021-06-29 12:30:00|297.15|294.75|296.97|294.57|297.33|294.93|296.62|294.22|0
1624970100000|2021-06-29 12:35:00|296.8|294.4|296.29|293.89|297.33|294.93|295.62|293.22|0
1624970400000|2021-06-29 12:40:00|296.47|294.07|296.29|293.89|296.83|294.43|296.29|293.89|0
1624970700000|2021-06-29 12:45:00|296.47|294.07|295.76|293.36|296.65|294.25|295.58|293.18|0
1624971000000|2021-06-29 12:50:00|295.58|293.18|295.94|293.54|296.29|293.89|295.58|293.18|0
1624971300000|2021-06-29 12:55:00|296.03|293.63|295.76|293.36|296.11|293.71|295.58|293.18|0
1624971600000|2021-06-29 13:00:00|295.58|293.18|295.05|292.65|295.58|293.18|294.7|292.3|0
1624971900000|2021-06-29 13:05:00|295.23|292.83|296.11|293.71|296.11|293.71|295.05|292.65|0
1624972200000|2021-06-29 13:10:00|295.93|293.53|295.22|292.82|296.11|293.71|295.05|292.65|0
1624972500000|2021-06-29 13:15:00|295.05|292.65|294.52|292.12|295.22|292.82|294.52|292.12|0
1624972800000|2021-06-29 13:20:00|294.69|292.29|293.63|291.23|294.87|292.47|293.46|291.06|0
1624973100000|2021-06-29 13:25:00|293.46|291.06|293.28|290.88|293.63|291.23|292.58|290.18|0
1624973400000|2021-06-29 13:30:00|293.55|291.15|291.39|288.99|293.55|291.15|291.17|288.77|0
1624973700000|2021-06-29 13:35:00|291.57|289.17|289.85|287.45|291.57|289.17|289.34|286.94|0
1624974000000|2021-06-29 13:40:00|290.02|287.62|291.78|289.38|292.66|290.26|289.67|287.27|0
1624974300000|2021-06-29 13:45:00|291.43|289.03|290.9|288.5|291.43|289.03|289.67|287.27|0
1624974600000|2021-06-29 13:50:00|291.07|288.67|290.72|288.32|291.07|288.67|289.67|287.27|0
1624974900000|2021-06-29 13:55:00|290.9|288.5|291.07|288.67|291.78|289.38|290.72|288.32|0
1624975200000|2021-06-29 14:00:00|290.64|288.24|290.9|288.5|292.13|289.73|290.19|287.79|0
1624975500000|2021-06-29 14:05:00|290.72|288.32|291.07|288.67|291.07|288.67|290.19|287.79|0
1624975800000|2021-06-29 14:10:00|290.89|288.49|291.07|288.67|291.6|289.2|290.19|287.79|0
1624976100000|2021-06-29 14:15:00|290.89|288.49|291.07|288.67|292.48|290.08|290.54|288.14|0
1624976400000|2021-06-29 14:20:00|290.89|288.49|291.24|288.84|291.77|289.37|290.19|287.79|0
1624976700000|2021-06-29 14:25:00|291.16|288.76|290.89|288.49|291.59|289.19|290.54|288.14|0
1624977000000|2021-06-29 14:30:00|290.71|288.31|290.79|288.39|292.51|290.11|289.31|286.91|0
1624977300000|2021-06-29 14:35:00|290.97|288.57|291.66|289.26|292.19|289.79|290.1|287.7|0
1624977600000|2021-06-29 14:40:00|291.84|289.44|292.01|289.61|292.19|289.79|291.66|289.26|0
1624977900000|2021-06-29 14:45:00|291.84|289.44|291.66|289.26|293.24|290.84|291.66|289.26|0
1624978200000|2021-06-29 14:50:00|291.84|289.44|290.96|288.56|292.28|289.88|290.96|288.56|0
1624978500000|2021-06-29 14:55:00|291.14|288.74|293.39|290.99|293.57|291.17|290.96|288.56|0
1624978800000|2021-06-29 15:00:00|293.22|290.82|293.22|290.82|293.57|291.17|292.78|290.38|0
1624979100000|2021-06-29 15:05:00|293.39|290.99|293.91|291.51|293.92|291.52|293.04|290.64|0
1624979400000|2021-06-29 15:10:00|294.09|291.69|293.91|291.51|294.61|292.21|293.91|291.51|0
1624979700000|2021-06-29 15:15:00|293.74|291.34|293.39|290.99|294.09|291.69|293.21|290.81|0
1624980000000|2021-06-29 15:20:00|293.21|290.81|293.39|290.99|293.74|291.34|292.86|290.46|0
1624980300000|2021-06-29 15:25:00|293.21|290.81|293.03|290.63|293.56|291.16|292.68|290.28|0
1624980600000|2021-06-29 15:30:00|293.21|290.81|293.91|291.51|294.43|292.03|293.03|290.63|0
1624980900000|2021-06-29 15:35:00|293.73|291.33|294.26|291.86|294.96|292.56|293.73|291.33|0
1624981200000|2021-06-29 15:40:00|294.08|291.68|294.78|292.38|294.78|292.38|294.08|291.68|0
1624981500000|2021-06-29 15:45:00|294.61|292.21|295.13|292.73|295.13|292.73|293.9|291.5|0
1624981800000|2021-06-29 15:50:00|294.96|292.56|295.3|292.9|295.48|293.08|294.6|292.2|0
1624982100000|2021-06-29 15:55:00|295.13|292.73|294.43|292.03|295.13|292.73|294.08|291.68|0
1624982400000|2021-06-29 16:00:00|294.6|292.2|294.6|292.2|295.13|292.73|294.43|292.03|0
1624982700000|2021-06-29 16:05:00|294.78|292.38|294.95|292.55|295.13|292.73|294.6|292.2|0
1624983000000|2021-06-29 16:10:00|294.87|292.47|294.6|292.2|294.95|292.55|294.42|292.02|0
1624983300000|2021-06-29 16:15:00|294.77|292.37|294.07|291.67|294.77|292.37|294.07|291.67|0
1624983600000|2021-06-29 16:20:00|294.25|291.85|294.42|292.02|294.6|292.2|293.89|291.49|0
1624983900000|2021-06-29 16:25:00|294.34|291.94|294.07|291.67|294.42|292.02|293.89|291.49|0
1624984200000|2021-06-29 16:30:00|294.24|291.84|295.47|293.07|295.47|293.07|294.07|291.67|0
1624984500000|2021-06-29 16:35:00|295.29|292.89|295.29|292.89|295.64|293.24|294.94|292.54|0
1624984800000|2021-06-29 16:40:00|295.12|292.72|295.64|293.24|295.64|293.24|294.77|292.37|0
1624985100000|2021-06-29 16:45:00|295.47|293.07|294.94|292.54|295.99|293.59|294.94|292.54|0
1624985400000|2021-06-29 16:50:00|295.11|292.71|294.76|292.36|295.11|292.71|294.41|292.01|0
1624985700000|2021-06-29 16:55:00|294.94|292.54|294.41|292.01|295.11|292.71|294.24|291.84|0
1624986000000|2021-06-29 17:00:00|294.24|291.84|294.58|292.18|294.76|292.36|294.06|291.66|0
1624986300000|2021-06-29 17:05:00|294.76|292.36|294.41|292.01|294.76|292.36|294.23|291.83|0
1624986600000|2021-06-29 17:10:00|294.58|292.18|294.58|292.18|294.76|292.36|294.41|292.01|0
1624986900000|2021-06-29 17:15:00|294.76|292.36|295.11|292.71|295.28|292.88|294.41|292.01|0
1624987200000|2021-06-29 17:20:00|295.28|292.88|296.16|293.76|296.16|293.76|294.93|292.53|0
1624987500000|2021-06-29 17:25:00|296.07|293.67|296.16|293.76|296.16|293.76|295.63|293.23|0
1624987800000|2021-06-29 17:30:00|295.98|293.58|296.33|293.93|296.33|293.93|295.45|293.05|0
1624988100000|2021-06-29 17:35:00|296.16|293.76|296.16|293.76|296.33|293.93|295.98|293.58|0
1624988400000|2021-06-29 17:40:00|296.33|293.93|295.98|293.58|296.51|294.11|295.8|293.4|0
1624988700000|2021-06-29 17:45:00|295.8|293.4|296.15|293.75|296.33|293.93|295.45|293.05|0
1624989000000|2021-06-29 17:50:00|295.98|293.58|296.42|294.02|296.86|294.46|295.98|293.58|0
1624989300000|2021-06-29 17:55:00|296.33|293.93|295.27|292.87|296.5|294.1|295.1|292.7|0
1624989600000|2021-06-29 18:00:00|295.45|293.05|295.97|293.57|296.68|294.28|295.45|293.05|0
1624989900000|2021-06-29 18:05:00|295.8|293.4|294.04|291.64|295.8|293.4|294.04|291.64|0
1624990200000|2021-06-29 18:10:00|294.22|291.82|294.74|292.34|294.83|292.43|294.04|291.64|0
1624990500000|2021-06-29 18:15:00|294.92|292.52|295.62|293.22|295.62|293.22|294.57|292.17|0
1624990800000|2021-06-29 18:20:00|295.44|293.04|296.14|293.74|296.23|293.83|295.09|292.69|0
1624991100000|2021-06-29 18:25:00|295.97|293.57|296.67|294.27|297.02|294.62|295.79|293.39|0
1624991400000|2021-06-29 18:30:00|296.85|294.45|298.08|295.68|298.08|295.68|296.49|294.09|0
1624991700000|2021-06-29 18:35:00|298.25|295.85|299.31|296.91|299.31|296.91|297.9|295.5|0
1624992000000|2021-06-29 18:40:00|299.49|297.09|299.49|297.09|300.2|297.8|299.31|296.91|0
1624992300000|2021-06-29 18:45:00|299.67|297.27|299.23|296.83|300.2|297.8|298.78|296.38|0
1624992600000|2021-06-29 18:50:00|299.13|296.73|298.78|296.38|300.02|297.62|298.78|296.38|0
1624992900000|2021-06-29 18:55:00|298.6|296.2|297.54|295.14|298.78|296.38|297.54|295.14|0
1624993200000|2021-06-29 19:00:00|297.46|295.06|298.6|296.2|298.6|296.2|297.46|295.06|0
1624993500000|2021-06-29 19:05:00|298.42|296.02|298.42|296.02|299.13|296.73|297.72|295.32|0
1624993800000|2021-06-29 19:10:00|298.6|296.2|297.01|294.61|298.6|296.2|297.01|294.61|0
1624994100000|2021-06-29 19:15:00|297.19|294.79|296.66|294.26|297.63|295.23|296.3|293.9|0
1624994400000|2021-06-29 19:20:00|296.83|294.43|296.3|293.9|297.28|294.88|296.3|293.9|0
1624994700000|2021-06-29 19:25:00|296.13|293.73|296.3|293.9|296.65|294.25|295.95|293.55|0
1624995000000|2021-06-29 19:30:00|296.65|294.25|296.83|294.43|297.18|294.78|296.3|293.9|0
1624995300000|2021-06-29 19:35:00|297|294.6|296.92|294.52|297.36|294.96|296.3|293.9|0
1624995600000|2021-06-29 19:40:00|297|294.6|297.18|294.78|297.71|295.31|296.83|294.43|0
1624995900000|2021-06-29 19:45:00|297|294.6|297.71|295.31|297.71|295.31|296.82|294.42|0
1624996200000|2021-06-29 19:50:00|296.82|294.42|296.47|294.07|297.53|295.13|296.29|293.89|0
1624996500000|2021-06-29 19:55:00|296.65|294.25|296.82|294.42|297.35|294.95|295.59|293.19|0
1624996800000|2021-06-29 20:00:00|296.65|294.25|295.06|292.66|296.65|294.25|295.06|292.66|0
1624997100000|2021-06-29 20:05:00|294.89|292.49|294.36|291.96|295.24|292.84|294.36|291.96|0
1624997400000|2021-06-29 20:10:00|294.18|291.78|294.1|291.7|294.88|292.48|293.83|291.43|0
1624997700000|2021-06-29 20:15:00|294.82|292.02|294.47|291.67|294.82|292.02|294.12|291.32|0
1624998000000|2021-06-29 20:20:00|294.65|291.85|294.65|291.85|294.82|292.02|294.47|291.67|0
1624998300000|2021-06-29 20:25:00|294.82|292.02|294.64|291.84|294.82|292.02|294.47|291.67|0
1624998600000|2021-06-29 20:30:00|294.47|291.67|294.82|292.02|294.99|292.19|294.47|291.67|0
1624998900000|2021-06-29 20:35:00|294.99|292.19|295.34|292.54|295.52|292.72|294.64|291.84|0
1624999200000|2021-06-29 20:40:00|295.52|292.72|295.52|292.72|295.87|293.07|295.52|292.72|0
1624999500000|2021-06-29 20:45:00|295.34|292.54|294.99|292.19|295.52|292.72|294.81|292.01|0
1624999800000|2021-06-29 20:50:00|295.17|292.37|294.81|292.01|295.34|292.54|294.64|291.84|0
1625000100000|2021-06-29 20:55:00|295.16|292.36|295.32|292.52|295.34|292.54|294.64|291.84|0
1625000400000|2021-06-29 21:00:00|295.21|292.41|295.23|292.43|295.28|292.48|295.2|292.4|0
1625000700000|2021-06-29 21:05:00|295.28|292.48|295.23|292.43|295.46|292.66|295.2|292.4|0
1625001000000|2021-06-29 21:10:00|295.25|292.45|295.12|292.32|295.25|292.45|295.02|292.22|0
1625001300000|2021-06-29 21:15:00|295|292.2|295.12|292.32|295.12|292.32|295|292.2|0
1625001600000|2021-06-29 21:20:00|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1625001900000|2021-06-29 21:25:00|295.17|292.37|295.23|292.43|295.3|292.5|295.09|292.29|0
1625002200000|2021-06-29 21:30:00|295.2|292.4|295.32|292.52|295.32|292.52|295.2|292.4|0
1625002500000|2021-06-29 21:35:00|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1625003100000|2021-06-29 21:45:00|295.32|292.52|295.11|292.31|295.32|292.52|295.11|292.31|0
1625003400000|2021-06-29 21:50:00|295.19|292.39|295.16|292.36|295.24|292.44|295.14|292.34|0
1625003700000|2021-06-29 21:55:00|295.14|292.34|295.14|292.34|295.14|292.34|295.11|292.31|0
1625004000000|2021-06-29 22:00:00|294.8|292|295.58|292.78|295.76|292.96|294.27|291.47|0
1625004300000|2021-06-29 22:05:00|295.5|292.7|295.76|292.96|295.76|292.96|295.4|292.6|0
1625004600000|2021-06-29 22:10:00|295.58|292.78|295.4|292.6|295.58|292.78|295.4|292.6|0
1625004900000|2021-06-29 22:15:00|295.58|292.78|295.4|292.6|295.58|292.78|295.23|292.43|0
1625005200000|2021-06-29 22:20:00|295.23|292.43|295.05|292.25|295.4|292.6|295.05|292.25|0
1625005500000|2021-06-29 22:25:00|294.87|292.07|295.05|292.25|295.05|292.25|294.87|292.07|0
1625005800000|2021-06-29 22:30:00|295.14|292.34|295.05|292.25|295.22|292.42|294.96|292.16|0
1625006100000|2021-06-29 22:35:00|295.22|292.42|295.22|292.42|295.49|292.69|295.22|292.42|0
1625006400000|2021-06-29 22:40:00|295.14|292.34|294.87|292.07|295.14|292.34|294.87|292.07|0
1625006700000|2021-06-29 22:45:00|295.04|292.24|294.87|292.07|295.04|292.24|294.52|291.72|0
1625007000000|2021-06-29 22:50:00|294.78|291.98|294.51|291.71|294.78|291.98|294.51|291.71|0
1625007300000|2021-06-29 22:55:00|294.43|291.63|294.69|291.89|294.86|292.06|294.34|291.54|0
1625007600000|2021-06-29 23:00:00|294.6|291.8|294.69|291.89|294.69|291.89|294.51|291.71|0
1625007900000|2021-06-29 23:05:00|294.51|291.71|294.34|291.54|294.69|291.89|294.34|291.54|0
1625008200000|2021-06-29 23:10:00|294.16|291.36|294.16|291.36|294.34|291.54|294.16|291.36|0
1625008500000|2021-06-29 23:15:00|294.33|291.53|293.98|291.18|294.33|291.53|293.98|291.18|0
1625008800000|2021-06-29 23:20:00|293.9|291.1|293.46|290.66|293.9|291.1|293.46|290.66|0
1625009100000|2021-06-29 23:25:00|293.63|290.83|293.28|290.48|293.63|290.83|293.02|290.22|0
1625009400000|2021-06-29 23:30:00|293.1|290.3|293.45|290.65|293.63|290.83|293.1|290.3|0
1625009700000|2021-06-29 23:35:00|293.54|290.74|293.1|290.3|293.63|290.83|293.1|290.3|0
1625010000000|2021-06-29 23:40:00|292.93|290.13|292.93|290.13|293.1|290.3|292.84|290.04|0
1625010300000|2021-06-29 23:45:00|293.1|290.3|292.75|289.95|293.1|290.3|292.4|289.6|0
1625010600000|2021-06-29 23:50:00|292.92|290.12|292.57|289.77|292.92|290.12|292.4|289.6|0
1625010900000|2021-06-29 23:55:00|292.75|289.95|292.66|289.86|292.92|290.12|292.57|289.77|0
1625011200000|2021-06-30 00:00:00|292.75|289.95|291.87|289.07|292.75|289.95|291.7|288.9|0
1625011500000|2021-06-30 00:05:00|291.79|288.99|292.05|289.25|292.05|289.25|291.52|288.72|0
1625011800000|2021-06-30 00:10:00|291.87|289.07|292.39|289.59|292.39|289.59|291.7|288.9|0
1625012100000|2021-06-30 00:15:00|292.22|289.42|291.52|288.72|292.39|289.59|291.35|288.55|0
1625012400000|2021-06-30 00:20:00|291.69|288.89|292.39|289.59|292.39|289.59|291.52|288.72|0
1625012700000|2021-06-30 00:25:00|292.57|289.77|292.21|289.41|292.57|289.77|292.04|289.24|0
1625013000000|2021-06-30 00:30:00|292.39|289.59|292.91|290.11|293.09|290.29|292.21|289.41|0
1625013300000|2021-06-30 00:35:00|292.74|289.94|293.09|290.29|293.61|290.81|292.74|289.94|0
1625013600000|2021-06-30 00:40:00|292.91|290.11|293.43|290.63|293.43|290.63|292.91|290.11|0
1625013900000|2021-06-30 00:45:00|293.26|290.46|293.08|290.28|293.43|290.63|292.91|290.11|0
1625014200000|2021-06-30 00:50:00|292.91|290.11|293.78|290.98|293.78|290.98|292.91|290.11|0
1625014500000|2021-06-30 00:55:00|294.13|291.33|293.96|291.16|294.13|291.33|293.61|290.81|0
1625014800000|2021-06-30 01:00:00|293.87|291.07|293.6|290.8|293.96|291.16|293.35|290.55|0
1625015100000|2021-06-30 01:05:00|293.43|290.63|293.25|290.45|293.52|290.72|293.08|290.28|0
1625015400000|2021-06-30 01:10:00|293.17|290.37|293.08|290.28|293.43|290.63|292.73|289.93|0
1625015700000|2021-06-30 01:15:00|292.9|290.1|293.42|290.62|293.43|290.63|292.9|290.1|0
1625016000000|2021-06-30 01:20:00|293.52|290.72|293.42|290.62|293.6|290.8|293.25|290.45|0
1625016300000|2021-06-30 01:25:00|293.25|290.45|293.42|290.62|293.51|290.71|293.25|290.45|0
1625016600000|2021-06-30 01:30:00|293.34|290.54|293.25|290.45|293.51|290.71|293.07|290.27|0
1625016900000|2021-06-30 01:35:00|293.16|290.36|293.24|290.44|293.42|290.62|293.07|290.27|0
1625017200000|2021-06-30 01:40:00|293.07|290.27|293.77|290.97|293.77|290.97|292.89|290.09|0
1625017500000|2021-06-30 01:45:00|293.59|290.79|293.24|290.44|293.59|290.79|293.24|290.44|0
1625017800000|2021-06-30 01:50:00|293.42|290.62|293.68|290.88|293.77|290.97|293.24|290.44|0
1625018100000|2021-06-30 01:55:00|293.77|290.97|294.64|291.84|294.64|291.84|293.76|290.96|0
1625018400000|2021-06-30 02:00:00|294.46|291.66|294.29|291.49|294.64|291.84|293.94|291.14|0
1625018700000|2021-06-30 02:05:00|294.2|291.4|294.2|291.4|294.29|291.49|294.11|291.31|0
1625019000000|2021-06-30 02:10:00|294.29|291.49|293.94|291.14|294.29|291.49|293.76|290.96|0
1625019300000|2021-06-30 02:15:00|293.85|291.05|293.76|290.96|293.94|291.14|293.58|290.78|0
1625019600000|2021-06-30 02:20:00|293.58|290.78|293.41|290.61|293.58|290.78|293.41|290.61|0
1625019900000|2021-06-30 02:25:00|293.58|290.78|293.58|290.78|293.93|291.13|293.58|290.78|0
1625020200000|2021-06-30 02:30:00|293.67|290.87|294.28|291.48|294.28|291.48|293.58|290.78|0
1625020500000|2021-06-30 02:35:00|294.2|291.4|294.28|291.48|294.63|291.83|294.1|291.3|0
1625020800000|2021-06-30 02:40:00|294.45|291.65|294.45|291.65|294.45|291.65|294.19|291.39|0
1625021100000|2021-06-30 02:45:00|294.28|291.48|294.45|291.65|294.63|291.83|294.28|291.48|0
1625021400000|2021-06-30 02:50:00|294.63|291.83|294.45|291.65|294.8|292|294.45|291.65|0
1625021700000|2021-06-30 02:55:00|294.27|291.47|294.27|291.47|294.63|291.83|294.1|291.3|0
1625022000000|2021-06-30 03:00:00|294.19|291.39|294.19|291.39|294.27|291.47|293.92|291.12|0
1625022300000|2021-06-30 03:05:00|294.1|291.3|294.62|291.82|294.8|292|294.1|291.3|0
1625022600000|2021-06-30 03:10:00|294.45|291.65|294.54|291.74|294.62|291.82|294.44|291.64|0
1625022900000|2021-06-30 03:15:00|294.44|291.64|293.92|291.12|294.62|291.82|293.92|291.12|0
1625023200000|2021-06-30 03:20:00|294.09|291.29|293.92|291.12|294.09|291.29|293.74|290.94|0
1625023500000|2021-06-30 03:25:00|294.01|291.21|293.56|290.76|294.09|291.29|293.56|290.76|0
1625023800000|2021-06-30 03:30:00|293.39|290.59|293.56|290.76|293.74|290.94|293.39|290.59|0
1625024100000|2021-06-30 03:35:00|293.74|290.94|293.39|290.59|293.74|290.94|293.39|290.59|0
1625024400000|2021-06-30 03:40:00|293.56|290.76|293.39|290.59|293.74|290.94|293.39|290.59|0
1625024700000|2021-06-30 03:45:00|293.21|290.41|293.38|290.58|293.39|290.59|293.04|290.24|0
1625025000000|2021-06-30 03:50:00|293.48|290.68|293.56|290.76|293.56|290.76|293.38|290.58|0
1625025300000|2021-06-30 03:55:00|293.38|290.58|293.03|290.23|293.38|290.58|293.03|290.23|0
1625025600000|2021-06-30 04:00:00|293.21|290.41|293.21|290.41|293.38|290.58|293.03|290.23|0
1625025900000|2021-06-30 04:05:00|293.2|290.4|293.03|290.23|293.2|290.4|292.85|290.05|0
1625026200000|2021-06-30 04:10:00|292.85|290.05|293.03|290.23|293.03|290.23|292.85|290.05|0
1625026500000|2021-06-30 04:15:00|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1625026800000|2021-06-30 04:20:00|293.12|290.32|293.2|290.4|293.2|290.4|293.03|290.23|0
1625027100000|2021-06-30 04:25:00|293.37|290.57|293.55|290.75|293.72|290.92|293.37|290.57|0
1625027400000|2021-06-30 04:30:00|293.37|290.57|293.55|290.75|293.72|290.92|293.37|290.57|0
1625027700000|2021-06-30 04:35:00|293.64|290.84|293.55|290.75|293.9|291.1|293.55|290.75|0
1625028000000|2021-06-30 04:40:00|293.37|290.57|293.02|290.22|293.37|290.57|293.02|290.22|0
1625028300000|2021-06-30 04:45:00|293.19|290.39|293.37|290.57|293.37|290.57|293.02|290.22|0
1625028600000|2021-06-30 04:50:00|293.19|290.39|292.84|290.04|293.19|290.39|292.84|290.04|0
1625028900000|2021-06-30 04:55:00|292.76|289.96|292.84|290.04|293.02|290.22|292.67|289.87|0
1625029200000|2021-06-30 05:00:00|292.67|289.87|293.19|290.39|293.19|290.39|292.67|289.87|0
1625029500000|2021-06-30 05:05:00|293.01|290.21|293.36|290.56|293.36|290.56|292.93|290.13|0
1625029800000|2021-06-30 05:10:00|293.28|290.48|293.01|290.21|293.36|290.56|293.01|290.21|0
1625030100000|2021-06-30 05:15:00|293.19|290.39|293.18|290.38|293.19|290.39|292.84|290.04|0
1625030400000|2021-06-30 05:20:00|293.36|290.56|293.36|290.56|293.53|290.73|293.18|290.38|0
1625030700000|2021-06-30 05:25:00|293.45|290.65|293.53|290.73|293.62|290.82|293.36|290.56|0
1625031000000|2021-06-30 05:30:00|293.36|290.56|293.36|290.56|293.53|290.73|293.18|290.38|0
1625031300000|2021-06-30 05:35:00|293.27|290.47|293.18|290.38|293.36|290.56|293.01|290.21|0
1625031600000|2021-06-30 05:40:00|293.35|290.55|294.04|291.24|294.04|291.24|293.35|290.55|0
1625031900000|2021-06-30 05:45:00|294.21|291.41|294.21|291.41|294.21|291.41|294.04|291.24|0
1625032200000|2021-06-30 05:50:00|294.38|291.58|295.26|292.46|295.43|292.63|294.38|291.58|0
1625032500000|2021-06-30 05:55:00|295.08|292.28|295.61|292.81|295.78|292.98|295.08|292.28|0
1625032800000|2021-06-30 06:00:00|295.78|292.98|296.58|293.78|296.66|293.86|295.78|292.98|0
1625033100000|2021-06-30 06:05:00|296.48|293.68|296.31|293.51|296.83|294.03|295.78|292.98|0
1625033400000|2021-06-30 06:10:00|296.22|293.42|296.83|294.03|296.83|294.03|295.96|293.16|0
1625033700000|2021-06-30 06:15:00|296.66|293.86|295.43|292.63|296.66|293.86|295.25|292.45|0
1625034000000|2021-06-30 06:20:00|295.6|292.8|295.78|292.98|295.95|293.15|295.43|292.63|0
1625034300000|2021-06-30 06:25:00|295.95|293.15|295.25|292.45|296.22|293.42|295.25|292.45|0
1625034600000|2021-06-30 06:30:00|295.42|292.62|295.6|292.8|296.13|293.33|295.42|292.62|0
1625034900000|2021-06-30 06:35:00|295.42|292.62|295.95|293.15|296.12|293.32|295.25|292.45|0
1625035200000|2021-06-30 06:40:00|295.86|293.06|295.42|292.62|295.95|293.15|295.25|292.45|0
1625035500000|2021-06-30 06:45:00|295.51|292.71|294.89|292.09|295.51|292.71|294.89|292.09|0
1625035800000|2021-06-30 06:50:00|295.07|292.27|295.07|292.27|295.33|292.53|294.89|292.09|0
1625036100000|2021-06-30 06:55:00|295.24|292.44|295.94|293.14|296.12|293.32|295.07|292.27|0
1625036400000|2021-06-30 07:00:00|296.21|293.41|294.89|292.09|296.21|293.41|294.46|291.66|0
1625036700000|2021-06-30 07:05:00|294.69|292.29|294.51|292.11|294.86|292.46|293.81|291.41|0
1625037000000|2021-06-30 07:10:00|294.78|292.38|294.43|292.03|295.21|292.81|294.16|291.76|0
1625037300000|2021-06-30 07:15:00|294.34|291.94|295.13|292.73|295.56|293.16|294.34|291.94|0
1625037600000|2021-06-30 07:20:00|295.04|292.64|295.39|292.99|295.56|293.16|294.51|292.11|0
1625037900000|2021-06-30 07:25:00|295.56|293.16|294.51|292.11|295.56|293.16|293.63|291.23|0
1625038200000|2021-06-30 07:30:00|294.33|291.93|294.51|292.11|295.03|292.63|294.33|291.93|0
1625038500000|2021-06-30 07:35:00|294.68|292.28|294.33|291.93|295.03|292.63|294.16|291.76|0
1625038800000|2021-06-30 07:40:00|294.15|291.75|294.33|291.93|294.5|292.1|293.98|291.58|0
1625039100000|2021-06-30 07:45:00|294.5|292.1|294.5|292.1|294.68|292.28|294.24|291.84|0
1625039400000|2021-06-30 07:50:00|294.42|292.02|293.63|291.23|294.5|292.1|293.63|291.23|0
1625039700000|2021-06-30 07:55:00|293.8|291.4|293.97|291.57|294.33|291.93|293.8|291.4|0
1625040000000|2021-06-30 08:00:00|293.89|291.49|295.73|293.33|295.9|293.5|293.8|291.4|0
1625040300000|2021-06-30 08:05:00|295.9|293.5|296.95|294.55|297.13|294.73|295.73|293.33|0
1625040600000|2021-06-30 08:10:00|297.13|294.73|299.95|297.55|300.3|297.9|297.13|294.73|0
1625040900000|2021-06-30 08:15:00|299.77|297.37|302.13|299.73|302.48|300.08|299.77|297.37|0
1625041200000|2021-06-30 08:20:00|301.95|299.55|302.3|299.9|302.84|300.44|301.78|299.38|0
1625041500000|2021-06-30 08:25:00|302.66|300.26|302.04|299.64|302.84|300.44|301.77|299.37|0
1625041800000|2021-06-30 08:30:00|301.95|299.55|302.48|300.08|302.83|300.43|301.95|299.55|0
1625042100000|2021-06-30 08:35:00|302.3|299.9|302.65|300.25|302.83|300.43|301.59|299.19|0
1625042400000|2021-06-30 08:40:00|302.48|300.08|301.95|299.55|302.83|300.43|301.77|299.37|0
1625042700000|2021-06-30 08:45:00|301.77|299.37|302.83|300.43|302.83|300.43|301.77|299.37|0
1625043000000|2021-06-30 08:50:00|302.65|300.25|303.48|301.08|303.83|301.43|301.77|299.37|0
1625043300000|2021-06-30 08:55:00|303.57|301.17|304.71|302.31|304.89|302.49|303.48|301.08|0
1625043600000|2021-06-30 09:00:00|304.89|302.49|307.6|305.2|311.5|309.1|304.89|302.49|0
1625043900000|2021-06-30 09:05:00|307.42|305.02|306.18|303.78|308.49|306.09|306.18|303.78|0
1625044200000|2021-06-30 09:10:00|306.36|303.96|306.89|304.49|307.77|305.37|306.36|303.96|0
1625044500000|2021-06-30 09:15:00|306.71|304.31|307.24|304.84|307.77|305.37|306.35|303.95|0
1625044800000|2021-06-30 09:20:00|307.42|305.02|306.98|304.58|308.31|305.91|306.53|304.13|0
1625045100000|2021-06-30 09:25:00|307.06|304.66|305.64|303.24|307.42|305.02|305.64|303.24|0
1625045400000|2021-06-30 09:30:00|305.82|303.42|306.17|303.77|306.7|304.3|305.64|303.24|0
1625045700000|2021-06-30 09:35:00|306.26|303.86|305.46|303.06|306.35|303.95|305.11|302.71|0
1625046000000|2021-06-30 09:40:00|305.64|303.24|305.11|302.71|306.7|304.3|305.11|302.71|0
1625046300000|2021-06-30 09:45:00|304.93|302.53|304.22|301.82|304.93|302.53|303.87|301.47|0
1625046600000|2021-06-30 09:50:00|304.4|302|303.87|301.47|305.02|302.62|303.87|301.47|0
1625046900000|2021-06-30 09:55:00|304.05|301.65|304.4|302|304.75|302.35|303.61|301.21|0
1625047200000|2021-06-30 10:00:00|304.57|302.17|303.34|300.94|304.57|302.17|302.99|300.59|0
1625047500000|2021-06-30 10:05:00|302.98|300.58|302.32|299.92|303.51|301.11|302.05|299.65|0
1625047800000|2021-06-30 10:10:00|302.4|300|302.76|300.36|302.76|300.36|302.4|300|0
1625048100000|2021-06-30 10:15:00|302.58|300.18|302.4|300|302.76|300.36|301.87|299.47|0
1625048400000|2021-06-30 10:20:00|302.23|299.83|301.7|299.3|302.58|300.18|301.52|299.12|0
1625048700000|2021-06-30 10:25:00|301.34|298.94|301.34|298.94|302.05|299.65|301.34|298.94|0
1625049000000|2021-06-30 10:30:00|301.17|298.77|302.22|299.82|302.22|299.82|300.99|298.59|0
1625049300000|2021-06-30 10:35:00|302.4|300|301.69|299.29|302.4|300|301.52|299.12|0
1625049600000|2021-06-30 10:40:00|301.52|299.12|299.5|297.1|301.87|299.47|299.5|297.1|0
1625049900000|2021-06-30 10:45:00|299.68|297.28|300.03|297.63|300.21|297.81|299.5|297.1|0
1625050200000|2021-06-30 10:50:00|299.86|297.46|300.03|297.63|300.21|297.81|299.77|297.37|0
1625050500000|2021-06-30 10:55:00|299.95|297.55|300.74|298.34|300.92|298.52|299.86|297.46|0
1625050800000|2021-06-30 11:00:00|300.56|298.16|299.77|297.37|300.56|298.16|299.5|297.1|0
1625051100000|2021-06-30 11:05:00|299.68|297.28|300.21|297.81|300.38|297.98|299.5|297.1|0
1625051400000|2021-06-30 11:10:00|300.12|297.72|298.79|296.39|300.21|297.81|298.44|296.04|0
1625051700000|2021-06-30 11:15:00|298.61|296.21|297.2|294.8|298.88|296.48|297.03|294.63|0
1625052000000|2021-06-30 11:20:00|297.03|294.63|296.85|294.45|297.03|294.63|295.8|293.4|0
1625052300000|2021-06-30 11:25:00|296.76|294.36|298.96|296.56|298.96|296.56|296.67|294.27|0
1625052600000|2021-06-30 11:30:00|298.79|296.39|298.43|296.03|298.79|296.39|297.9|295.5|0
1625052900000|2021-06-30 11:35:00|298.26|295.86|297.9|295.5|298.61|296.21|297.73|295.33|0
1625053200000|2021-06-30 11:40:00|297.82|295.42|298.25|295.85|298.78|296.38|297.73|295.33|0
1625053500000|2021-06-30 11:45:00|298.43|296.03|297.9|295.5|298.43|296.03|297.55|295.15|0
1625053800000|2021-06-30 11:50:00|297.81|295.41|298.6|296.2|298.96|296.56|297.72|295.32|0
1625054100000|2021-06-30 11:55:00|298.78|296.38|297.9|295.5|298.78|296.38|297.72|295.32|0
1625054400000|2021-06-30 12:00:00|298.07|295.67|298.78|296.38|298.78|296.38|297.9|295.5|0
1625054700000|2021-06-30 12:05:00|298.95|296.55|299.13|296.73|299.31|296.91|298.6|296.2|0
1625055000000|2021-06-30 12:10:00|298.95|296.55|299.13|296.73|299.31|296.91|298.95|296.55|0
1625055300000|2021-06-30 12:15:00|299.04|296.64|296.83|294.43|299.13|296.73|296.13|293.73|0
1625055600000|2021-06-30 12:20:00|297.01|294.61|298.07|295.67|298.6|296.2|296.83|294.43|0
1625055900000|2021-06-30 12:25:00|298.24|295.84|299.83|297.43|299.83|297.43|297.71|295.31|0
1625056200000|2021-06-30 12:30:00|299.65|297.25|299.65|297.25|300.18|297.78|299.12|296.72|0
1625056500000|2021-06-30 12:35:00|299.83|297.43|300.18|297.78|300.18|297.78|299.48|297.08|0
1625056800000|2021-06-30 12:40:00|300.54|298.14|300.65|298.25|300.83|298.43|299.47|297.07|0
1625057100000|2021-06-30 12:45:00|300.48|298.08|300.3|297.9|300.83|298.43|300.12|297.72|0
1625057400000|2021-06-30 12:50:00|300.47|298.07|300.12|297.72|300.65|298.25|299.94|297.54|0
1625057700000|2021-06-30 12:55:00|300.39|297.99|301|298.6|301|298.6|300.3|297.9|0
1625058000000|2021-06-30 13:00:00|300.82|298.42|300.82|298.42|301.71|299.31|300.82|298.42|0
1625058300000|2021-06-30 13:05:00|300.92|298.52|301.53|299.13|302.06|299.66|300.92|298.52|0
1625058600000|2021-06-30 13:10:00|301.71|299.31|302.23|299.83|302.94|300.54|301.53|299.13|0
1625058900000|2021-06-30 13:15:00|302.06|299.66|302.23|299.83|302.59|300.19|301.88|299.48|0
1625059200000|2021-06-30 13:20:00|302.15|299.75|302.59|300.19|302.59|300.19|301.7|299.3|0
1625059500000|2021-06-30 13:25:00|302.41|300.01|301.17|298.77|302.76|300.36|301.17|298.77|0
1625059800000|2021-06-30 13:30:00|301.35|298.95|299.85|297.45|301.35|298.95|298|295.6|0
1625060100000|2021-06-30 13:35:00|299.58|297.18|296.77|294.37|299.58|297.18|296.42|294.02|0
1625060400000|2021-06-30 13:40:00|296.59|294.19|296.07|293.67|297.21|294.81|295.89|293.49|0
1625060700000|2021-06-30 13:45:00|296.59|294.19|296.94|294.54|297.82|295.42|296.07|293.67|0
1625061000000|2021-06-30 13:50:00|296.77|294.37|298.73|296.33|299.26|296.86|296.59|294.19|0
1625061300000|2021-06-30 13:55:00|298.65|296.25|299.26|296.86|300.76|298.36|298.65|296.25|0
1625061600000|2021-06-30 14:00:00|299.08|296.68|299.08|296.68|299.44|297.04|298.03|295.63|0
1625061900000|2021-06-30 14:05:00|298.91|296.51|298.03|295.63|299.26|296.86|298.03|295.63|0
1625062200000|2021-06-30 14:10:00|298.38|295.98|297.33|294.93|298.38|295.98|296.98|294.58|0
1625062500000|2021-06-30 14:15:00|297.42|295.02|297.33|294.93|298.2|295.8|296.45|294.05|0
1625062800000|2021-06-30 14:20:00|297.5|295.1|296.28|293.88|298.03|295.63|296.28|293.88|0
1625063100000|2021-06-30 14:25:00|296.45|294.05|296.8|294.4|297.15|294.75|296.1|293.7|0
1625063400000|2021-06-30 14:30:00|296.97|294.57|294.53|292.13|296.97|294.57|294.36|291.96|0
1625063700000|2021-06-30 14:35:00|294.7|292.3|295.05|292.65|295.23|292.83|294.36|291.96|0
1625064000000|2021-06-30 14:40:00|294.88|292.48|295.22|292.82|296.1|293.7|294.7|292.3|0
1625064300000|2021-06-30 14:45:00|295.05|292.65|294.7|292.3|295.4|293|294|291.6|0
1625064600000|2021-06-30 14:50:00|294.87|292.47|295.4|293|295.4|293|294.7|292.3|0
1625064900000|2021-06-30 14:55:00|295.22|292.82|294.7|292.3|295.4|293|294.35|291.95|0
1625065200000|2021-06-30 15:00:00|293.65|291.25|295.04|292.64|295.39|292.99|293.48|291.08|0
1625065500000|2021-06-30 15:05:00|295.22|292.82|295.04|292.64|296.26|293.86|295.04|292.64|0
1625065800000|2021-06-30 15:10:00|295.22|292.82|296.44|294.04|296.61|294.21|295.22|292.82|0
1625066100000|2021-06-30 15:15:00|296.61|294.21|297.13|294.73|297.49|295.09|296.26|293.86|0
1625066400000|2021-06-30 15:20:00|296.96|294.56|296.43|294.03|297.48|295.08|295.91|293.51|0
1625066700000|2021-06-30 15:25:00|296.61|294.21|296.43|294.03|297.31|294.91|296.43|294.03|0
1625067000000|2021-06-30 15:30:00|296.61|294.21|296.96|294.56|296.96|294.56|295.73|293.33|0
1625067300000|2021-06-30 15:35:00|297.13|294.73|296.08|293.68|297.48|295.08|295.91|293.51|0
1625067600000|2021-06-30 15:40:00|296|293.6|294.4|292|297.13|294.73|294.4|292|0
1625067900000|2021-06-30 15:45:00|294.58|292.18|294.75|292.35|294.93|292.53|294.05|291.65|0
1625068200000|2021-06-30 15:50:00|294.58|292.18|294.05|291.65|294.75|292.35|293.87|291.47|0
1625068500000|2021-06-30 15:55:00|293.96|291.56|294.31|291.91|294.31|291.91|293.7|291.3|0
1625068800000|2021-06-30 16:00:00|294.22|291.82|294.75|292.35|294.75|292.35|294.05|291.65|0
1625069100000|2021-06-30 16:05:00|294.57|292.17|294.57|292.17|294.75|292.35|294.04|291.64|0
1625069400000|2021-06-30 16:10:00|294.75|292.35|293.69|291.29|294.75|292.35|293.69|291.29|0
1625069700000|2021-06-30 16:15:00|293.87|291.47|293.52|291.12|294.22|291.82|293.34|290.94|0
1625070000000|2021-06-30 16:20:00|293.69|291.29|294.39|291.99|294.39|291.99|293.69|291.29|0
1625070300000|2021-06-30 16:25:00|294.48|292.08|295.27|292.87|295.44|293.04|294.48|292.08|0
1625070600000|2021-06-30 16:30:00|295.36|292.96|293.86|291.46|295.8|293.4|293.69|291.29|0
1625070900000|2021-06-30 16:35:00|293.69|291.29|293.33|290.93|293.69|291.29|293.08|290.68|0
1625071200000|2021-06-30 16:40:00|293.16|290.76|292.98|290.58|293.51|291.11|292.98|290.58|0
1625071500000|2021-06-30 16:45:00|293.16|290.76|293.86|291.46|293.86|291.46|292.81|290.41|0
1625071800000|2021-06-30 16:50:00|293.68|291.28|292.98|290.58|293.86|291.46|292.98|290.58|0
1625072100000|2021-06-30 16:55:00|292.81|290.41|293.69|291.29|294.04|291.64|292.8|290.4|0
1625072400000|2021-06-30 17:00:00|293.6|291.2|293.34|290.94|294.04|291.64|293.16|290.76|0
1625072700000|2021-06-30 17:05:00|293.51|291.11|293.51|291.11|293.69|291.29|293.16|290.76|0
1625073000000|2021-06-30 17:10:00|293.6|291.2|294.04|291.64|294.56|292.16|293.51|291.11|0
1625073300000|2021-06-30 17:15:00|293.86|291.46|294.74|292.34|294.91|292.51|293.86|291.46|0
1625073600000|2021-06-30 17:20:00|294.91|292.51|294.21|291.81|294.91|292.51|294.03|291.63|0
1625073900000|2021-06-30 17:25:00|294.38|291.98|294.73|292.33|294.91|292.51|294.38|291.98|0
1625074200000|2021-06-30 17:30:00|294.56|292.16|294.56|292.16|295.09|292.69|294.21|291.81|0
1625074500000|2021-06-30 17:35:00|294.65|292.25|294.2|291.8|294.73|292.33|294.12|291.72|0
1625074800000|2021-06-30 17:40:00|294.38|291.98|294.73|292.33|294.91|292.51|294.2|291.8|0
1625075100000|2021-06-30 17:45:00|294.55|292.15|294.55|292.15|295.08|292.68|294.55|292.15|0
1625075400000|2021-06-30 17:50:00|294.73|292.33|294.9|292.5|295.08|292.68|294.73|292.33|0
1625075700000|2021-06-30 17:55:00|295.08|292.68|294.55|292.15|295.25|292.85|294.38|291.98|0
1625076000000|2021-06-30 18:00:00|294.64|292.24|294.9|292.5|295.25|292.85|294.47|292.07|0
1625076300000|2021-06-30 18:05:00|294.72|292.32|295.78|293.38|295.96|293.56|294.72|292.32|0
1625076600000|2021-06-30 18:10:00|295.96|293.56|295.25|292.85|296.48|294.08|295.07|292.67|0
1625076900000|2021-06-30 18:15:00|295.43|293.03|294.72|292.32|295.6|293.2|294.37|291.97|0
1625077200000|2021-06-30 18:20:00|294.64|292.24|295.16|292.76|295.25|292.85|294.55|292.15|0
1625077500000|2021-06-30 18:25:00|295.25|292.85|294.54|292.14|295.42|293.02|294.54|292.14|0
1625077800000|2021-06-30 18:30:00|294.37|291.97|294.11|291.71|294.89|292.49|293.84|291.44|0
1625078100000|2021-06-30 18:35:00|294.01|291.61|294.19|291.79|294.37|291.97|294.01|291.61|0
1625078400000|2021-06-30 18:40:00|294.01|291.61|293.84|291.44|294.01|291.61|293.49|291.09|0
1625078700000|2021-06-30 18:45:00|293.66|291.26|293.83|291.43|294.01|291.61|293.66|291.26|0
1625079000000|2021-06-30 18:50:00|293.66|291.26|294.89|292.49|295.06|292.66|293.66|291.26|0
1625079300000|2021-06-30 18:55:00|294.71|292.31|294.36|291.96|294.89|292.49|293.48|291.08|0
1625079600000|2021-06-30 19:00:00|294.18|291.78|294.18|291.78|294.53|292.13|293.83|291.43|0
1625079900000|2021-06-30 19:05:00|294.01|291.61|293.65|291.25|294.18|291.78|293.65|291.25|0
1625080200000|2021-06-30 19:10:00|293.57|291.17|293.65|291.25|293.83|291.43|292.78|290.38|0
1625080500000|2021-06-30 19:15:00|293.48|291.08|293.48|291.08|293.65|291.25|292.95|290.55|0
1625080800000|2021-06-30 19:20:00|293.3|290.9|292.25|289.85|293.3|290.9|292.07|289.67|0
1625081100000|2021-06-30 19:25:00|292.42|290.02|292.42|290.02|292.77|290.37|292.16|289.76|0
1625081400000|2021-06-30 19:30:00|292.6|290.2|292.07|289.67|293.82|291.42|291.9|289.5|0
1625081700000|2021-06-30 19:35:00|291.9|289.5|291.37|288.97|292.42|290.02|290.85|288.45|0
1625082000000|2021-06-30 19:40:00|291.2|288.8|291.28|288.88|292.42|290.02|290.85|288.45|0
1625082300000|2021-06-30 19:45:00|291.19|288.79|291.37|288.97|291.37|288.97|289.45|287.05|0
1625082600000|2021-06-30 19:50:00|292.33|289.93|289.62|287.22|293.64|291.24|289.27|286.87|0
1625082900000|2021-06-30 19:55:00|289.45|287.05|292.91|290.51|292.91|290.51|288.4|286|0
1625083200000|2021-06-30 20:00:00|292.22|289.82|289.6|287.2|292.22|289.82|289.26|286.86|0
1625083500000|2021-06-30 20:05:00|289.95|287.55|290.3|287.9|290.47|288.07|289.43|287.03|0
1625083800000|2021-06-30 20:10:00|290.47|288.07|290.04|287.64|290.47|288.07|289.78|287.38|0
1625084100000|2021-06-30 20:15:00|290.41|287.61|291.11|288.31|291.46|288.66|290.41|287.61|0
1625084400000|2021-06-30 20:20:00|290.93|288.13|290.58|287.78|291.11|288.31|290.41|287.61|0
1625084700000|2021-06-30 20:25:00|290.41|287.61|290.06|287.26|290.58|287.78|289.89|287.09|0
1625085000000|2021-06-30 20:30:00|289.89|287.09|289.71|286.91|289.89|287.09|289.54|286.74|0
1625085300000|2021-06-30 20:35:00|289.54|286.74|289.36|286.56|289.71|286.91|288.85|286.05|0
1625085600000|2021-06-30 20:40:00|289.54|286.74|289.19|286.39|289.54|286.74|289.19|286.39|0
1625085900000|2021-06-30 20:45:00|289.36|286.56|289.02|286.22|289.36|286.56|289.02|286.22|0
1625086200000|2021-06-30 20:50:00|289.19|286.39|289.19|286.39|289.36|286.56|288.84|286.04|0
1625086500000|2021-06-30 20:55:00|289.36|286.56|289.5|286.7|289.71|286.91|289.19|286.39|0
1625086800000|2021-06-30 21:00:00|289.63|286.83|289.78|286.98|289.88|287.08|289.63|286.83|0
1625087100000|2021-06-30 21:05:00|289.73|286.93|289.6|286.8|289.73|286.93|289.55|286.75|0
1625087400000|2021-06-30 21:10:00|289.65|286.85|289.63|286.83|289.65|286.85|289.63|286.83|0
1625087700000|2021-06-30 21:15:00|289.49|286.69|289.52|286.72|289.63|286.83|289.49|286.69|0
1625088000000|2021-06-30 21:20:00|289.6|286.8|289.37|286.57|289.64|286.84|289.37|286.57|0
1625088300000|2021-06-30 21:25:00|289.25|286.45|289.64|286.84|289.64|286.84|289.25|286.45|0
1625088600000|2021-06-30 21:30:00|289.62|286.82|289.64|286.84|289.64|286.84|289.62|286.82|0
1625088900000|2021-06-30 21:35:00|289.7|286.9|289.64|286.84|289.7|286.9|289.59|286.79|0
1625089200000|2021-06-30 21:40:00|289.7|286.9|289.74|286.94|289.87|287.07|289.59|286.79|0
1625089500000|2021-06-30 21:45:00|289.77|286.97|289.82|287.02|289.82|287.02|289.77|286.97|0
1625089800000|2021-06-30 21:50:00|289.87|287.07|289.83|287.03|289.89|287.09|289.64|286.84|0
1625090100000|2021-06-30 21:55:00|289.97|287.17|289.66|286.86|289.99|287.19|289.66|286.86|0
1625090400000|2021-06-30 22:00:00|288.82|286.02|288.21|285.41|289.17|286.37|287.87|285.07|0
1625090700000|2021-06-30 22:05:00|288.39|285.59|288.9|286.1|289.08|286.28|288.39|285.59|0
1625091000000|2021-06-30 22:10:00|288.73|285.93|288.73|285.93|289.08|286.28|288.65|285.85|0
1625091300000|2021-06-30 22:15:00|288.9|286.1|289.07|286.27|289.25|286.45|288.55|285.75|0
1625091600000|2021-06-30 22:20:00|288.9|286.1|288.73|285.93|289.07|286.27|288.73|285.93|0
1625091900000|2021-06-30 22:25:00|288.55|285.75|288.55|285.75|288.72|285.92|288.38|285.58|0
1625092200000|2021-06-30 22:30:00|288.38|285.58|288.72|285.92|288.72|285.92|288.38|285.58|0
1625092500000|2021-06-30 22:35:00|288.55|285.75|288.55|285.75|288.55|285.75|288.38|285.58|0
1625092800000|2021-06-30 22:40:00|288.72|285.92|288.2|285.4|288.72|285.92|288.2|285.4|0
1625093100000|2021-06-30 22:45:00|288.37|285.57|288.37|285.57|288.55|285.75|288.37|285.57|0
1625093400000|2021-06-30 22:50:00|288.29|285.49|287.85|285.05|288.29|285.49|287.85|285.05|0
1625093700000|2021-06-30 22:55:00|288.03|285.23|288.02|285.22|288.03|285.23|287.85|285.05|0
1625094000000|2021-06-30 23:00:00|288.37|285.57|288.54|285.74|288.54|285.74|288.2|285.4|0
1625094300000|2021-06-30 23:05:00|288.37|285.57|288.54|285.74|288.54|285.74|288.37|285.57|0
1625094600000|2021-06-30 23:10:00|288.37|285.57|288.37|285.57|288.54|285.74|288.19|285.39|0
1625094900000|2021-06-30 23:15:00|288.19|285.39|288.36|285.56|288.37|285.57|288.19|285.39|0
1625095200000|2021-06-30 23:20:00|288.19|285.39|288.36|285.56|288.36|285.56|288.19|285.39|0
1625095500000|2021-06-30 23:25:00|288.19|285.39|288.54|285.74|288.54|285.74|288.19|285.39|0
1625095800000|2021-06-30 23:30:00|288.71|285.91|288.88|286.08|288.88|286.08|288.53|285.73|0
1625096100000|2021-06-30 23:35:00|288.71|285.91|289.23|286.43|289.23|286.43|288.71|285.91|0
1625096400000|2021-06-30 23:40:00|289.22|286.42|288.88|286.08|289.22|286.42|288.88|286.08|0
1625096700000|2021-06-30 23:45:00|288.7|285.9|288.53|285.73|288.7|285.9|288.53|285.73|0
1625097000000|2021-06-30 23:50:00|288.7|285.9|289.05|286.25|289.05|286.25|288.53|285.73|0
1625097300000|2021-06-30 23:55:00|288.87|286.07|288.35|285.55|288.96|286.16|288.35|285.55|0
1625097600000|2021-07-01 00:00:00|288.18|285.38|289.14|286.34|289.22|286.42|288.18|285.38|0
1625097900000|2021-07-01 00:05:00|289.05|286.25|289.91|287.11|290.08|287.28|288.87|286.07|0
1625098200000|2021-07-01 00:10:00|290.08|287.28|289.04|286.24|290.08|287.28|288.87|286.07|0
1625098500000|2021-07-01 00:15:00|288.87|286.07|288.69|285.89|288.87|286.07|288.52|285.72|0
1625098800000|2021-07-01 00:20:00|288.52|285.72|287.65|284.85|288.52|285.72|287.65|284.85|0
1625099100000|2021-07-01 00:25:00|287.14|284.34|286.79|283.99|287.48|284.68|286.62|283.82|0
1625099400000|2021-07-01 00:30:00|286.62|283.82|286.62|283.82|287.13|284.33|286.44|283.64|0
1625099700000|2021-07-01 00:35:00|286.53|283.73|287.48|284.68|287.48|284.68|286.44|283.64|0
1625100000000|2021-07-01 00:40:00|287.13|284.33|286.79|283.99|287.48|284.68|286.79|283.99|0
1625100300000|2021-07-01 00:45:00|286.61|283.81|286.96|284.16|287.13|284.33|286.61|283.81|0
1625100600000|2021-07-01 00:50:00|287.13|284.33|287.13|284.33|287.13|284.33|286.78|283.98|0
1625100900000|2021-07-01 00:55:00|286.96|284.16|286.78|283.98|287.13|284.33|286.78|283.98|0
1625101200000|2021-07-01 01:00:00|286.61|283.81|286.61|283.81|287.13|284.33|286.44|283.64|0
1625101500000|2021-07-01 01:05:00|286.78|283.98|286.78|283.98|286.78|283.98|286.26|283.46|0
1625101800000|2021-07-01 01:10:00|286.61|283.81|286.43|283.63|286.78|283.98|286.43|283.63|0
1625102100000|2021-07-01 01:15:00|286.6|283.8|286.09|283.29|286.78|283.98|286.09|283.29|0
1625102400000|2021-07-01 01:20:00|286.18|283.38|286.26|283.46|286.26|283.46|285.91|283.11|0
1625102700000|2021-07-01 01:25:00|286.35|283.55|286.6|283.8|286.77|283.97|286.35|283.55|0
1625103000000|2021-07-01 01:30:00|286.43|283.63|286.94|284.14|286.94|284.14|286.26|283.46|0
1625103300000|2021-07-01 01:35:00|286.77|283.97|286.94|284.14|287.12|284.32|286.77|283.97|0
1625103600000|2021-07-01 01:40:00|286.77|283.97|286.77|283.97|286.94|284.14|286.77|283.97|0
1625103900000|2021-07-01 01:45:00|286.94|284.14|287.11|284.31|287.63|284.83|286.77|283.97|0
1625104200000|2021-07-01 01:50:00|286.94|284.14|286.51|283.71|286.94|284.14|286.51|283.71|0
1625104500000|2021-07-01 01:55:00|286.59|283.79|286.25|283.45|286.59|283.79|286.25|283.45|0
1625104800000|2021-07-01 02:00:00|286.42|283.62|286.42|283.62|286.59|283.79|286.25|283.45|0
1625105100000|2021-07-01 02:05:00|286.59|283.79|286.93|284.13|286.94|284.14|286.59|283.79|0
1625105400000|2021-07-01 02:10:00|286.76|283.96|286.76|283.96|286.76|283.96|286.59|283.79|0
1625105700000|2021-07-01 02:15:00|286.93|284.13|286.85|284.05|286.93|284.13|286.76|283.96|0
1625106000000|2021-07-01 02:20:00|286.76|283.96|286.59|283.79|286.76|283.96|286.59|283.79|0
1625106300000|2021-07-01 02:25:00|286.76|283.96|286.58|283.78|286.93|284.13|286.58|283.78|0
1625106600000|2021-07-01 02:30:00|286.76|283.96|286.76|283.96|287.1|284.3|286.58|283.78|0
1625106900000|2021-07-01 02:35:00|286.93|284.13|286.41|283.61|286.93|284.13|286.41|283.61|0
1625107200000|2021-07-01 02:40:00|286.58|283.78|286.58|283.78|286.58|283.78|286.41|283.61|0
1625107500000|2021-07-01 02:45:00|286.41|283.61|286.58|283.78|286.75|283.95|286.41|283.61|0
1625107800000|2021-07-01 02:50:00|286.75|283.95|286.92|284.12|287.1|284.3|286.75|283.95|0
1625108100000|2021-07-01 02:55:00|287.1|284.3|287.09|284.29|287.1|284.3|286.92|284.12|0
1625108400000|2021-07-01 03:00:00|287.27|284.47|287.61|284.81|287.78|284.98|287.27|284.47|0
1625108700000|2021-07-01 03:05:00|287.44|284.64|287.26|284.46|287.61|284.81|287.26|284.46|0
1625109000000|2021-07-01 03:10:00|287.44|284.64|287.44|284.64|287.44|284.64|287.26|284.46|0
1625109300000|2021-07-01 03:15:00|287.52|284.72|287.26|284.46|287.52|284.72|287.26|284.46|0
1625109600000|2021-07-01 03:20:00|287.43|284.63|286.91|284.11|287.43|284.63|286.91|284.11|0
1625109900000|2021-07-01 03:25:00|286.74|283.94|287.26|284.46|287.26|284.46|286.74|283.94|0
1625110200000|2021-07-01 03:30:00|287.35|284.55|286.91|284.11|287.43|284.63|286.57|283.77|0
1625110500000|2021-07-01 03:35:00|287.08|284.28|287.43|284.63|287.6|284.8|286.91|284.11|0
1625110800000|2021-07-01 03:40:00|287.6|284.8|287.43|284.63|287.77|284.97|287.43|284.63|0
1625111100000|2021-07-01 03:45:00|287.6|284.8|287.6|284.8|287.77|284.97|287.43|284.63|0
1625111400000|2021-07-01 03:50:00|287.77|284.97|287.94|285.14|287.94|285.14|287.42|284.62|0
1625111700000|2021-07-01 03:55:00|287.77|284.97|287.42|284.62|287.77|284.97|287.25|284.45|0
1625112000000|2021-07-01 04:00:00|287.25|284.45|287.08|284.28|287.25|284.45|287.08|284.28|0
1625112300000|2021-07-01 04:05:00|287.25|284.45|286.9|284.1|287.25|284.45|286.9|284.1|0
1625112600000|2021-07-01 04:10:00|286.82|284.02|287.07|284.27|287.07|284.27|286.82|284.02|0
1625112900000|2021-07-01 04:15:00|286.9|284.1|287.24|284.44|287.24|284.44|286.9|284.1|0
1625113200000|2021-07-01 04:20:00|287.42|284.62|287.42|284.62|287.59|284.79|287.24|284.44|0
1625113500000|2021-07-01 04:25:00|287.24|284.44|287.24|284.44|287.42|284.62|287.24|284.44|0
1625113800000|2021-07-01 04:30:00|287.41|284.61|287.76|284.96|288.11|285.31|287.24|284.44|0
1625114100000|2021-07-01 04:35:00|287.93|285.13|287.76|284.96|287.93|285.13|287.76|284.96|0
1625114400000|2021-07-01 04:40:00|287.58|284.78|287.58|284.78|287.67|284.87|287.58|284.78|0
1625114700000|2021-07-01 04:45:00|287.76|284.96|287.58|284.78|287.93|285.13|287.58|284.78|0
1625115000000|2021-07-01 04:50:00|287.41|284.61|287.93|285.13|288.45|285.65|287.41|284.61|0
1625115300000|2021-07-01 04:55:00|288.1|285.3|287.92|285.12|288.1|285.3|287.92|285.12|0
1625115600000|2021-07-01 05:00:00|287.75|284.95|287.58|284.78|287.92|285.12|287.58|284.78|0
1625115900000|2021-07-01 05:05:00|287.4|284.6|287.75|284.95|287.75|284.95|287.4|284.6|0
1625116200000|2021-07-01 05:10:00|287.92|285.12|287.75|284.95|287.92|285.12|287.58|284.78|0
1625116500000|2021-07-01 05:15:00|287.57|284.77|287.92|285.12|288.18|285.38|287.4|284.6|0
1625116800000|2021-07-01 05:20:00|287.75|284.95|287.92|285.12|288.09|285.29|287.75|284.95|0
1625117100000|2021-07-01 05:25:00|288.01|285.21|287.92|285.12|288.09|285.29|287.74|284.94|0
1625117400000|2021-07-01 05:30:00|287.83|285.03|287.4|284.6|287.83|285.03|287.4|284.6|0
1625117700000|2021-07-01 05:35:00|287.22|284.42|287.4|284.6|287.74|284.94|287.22|284.42|0
1625118000000|2021-07-01 05:40:00|287.22|284.42|287.39|284.59|287.39|284.59|287.05|284.25|0
1625118300000|2021-07-01 05:45:00|287.22|284.42|287.05|284.25|287.39|284.59|287.05|284.25|0
1625118600000|2021-07-01 05:50:00|287.22|284.42|287.05|284.25|287.22|284.42|286.87|284.07|0
1625118900000|2021-07-01 05:55:00|287.22|284.42|287.22|284.42|287.56|284.76|287.04|284.24|0
1625119200000|2021-07-01 06:00:00|287.04|284.24|287.56|284.76|287.73|284.93|286.7|283.9|0
1625119500000|2021-07-01 06:05:00|287.48|284.68|287.73|284.93|287.73|284.93|287.21|284.41|0
1625119800000|2021-07-01 06:10:00|287.65|284.85|286.87|284.07|287.65|284.85|286.69|283.89|0
1625120100000|2021-07-01 06:15:00|287.04|284.24|287.3|284.5|287.73|284.93|286.87|284.07|0
1625120400000|2021-07-01 06:20:00|287.21|284.41|287.9|285.1|287.9|285.1|287.04|284.24|0
1625120700000|2021-07-01 06:25:00|288.07|285.27|287.55|284.75|288.07|285.27|287.55|284.75|0
1625121000000|2021-07-01 06:30:00|287.38|284.58|287.73|284.93|287.73|284.93|287.04|284.24|0
1625121300000|2021-07-01 06:35:00|287.55|284.75|287.9|285.1|287.9|285.1|287.55|284.75|0
1625121600000|2021-07-01 06:40:00|288.07|285.27|287.55|284.75|288.07|285.27|287.38|284.58|0
1625121900000|2021-07-01 06:45:00|287.72|284.92|287.89|285.09|288.07|285.27|287.55|284.75|0
1625122200000|2021-07-01 06:50:00|287.81|285.01|287.72|284.92|288.07|285.27|287.55|284.75|0
1625122500000|2021-07-01 06:55:00|287.64|284.84|287.37|284.57|287.64|284.84|287.03|284.23|0
1625122800000|2021-07-01 07:00:00|287.64|284.84|286.51|283.71|288.06|285.26|286.51|283.71|0
1625123100000|2021-07-01 07:05:00|286.31|283.91|286.65|284.25|287|284.6|285.96|283.56|0
1625123400000|2021-07-01 07:10:00|286.48|284.08|286.13|283.73|286.65|284.25|285.62|283.22|0
1625123700000|2021-07-01 07:15:00|285.96|283.56|285.61|283.21|286.3|283.9|284.93|282.53|0
1625124000000|2021-07-01 07:20:00|285.79|283.39|284.06|281.66|285.96|283.56|283.55|281.15|0
1625124300000|2021-07-01 07:25:00|284.24|281.84|284.06|281.66|284.58|282.18|283.55|281.15|0
1625124600000|2021-07-01 07:30:00|283.89|281.49|283.55|281.15|283.89|281.49|283.2|280.8|0
1625124900000|2021-07-01 07:35:00|283.72|281.32|282.34|279.94|283.72|281.32|281.32|278.92|0
1625125200000|2021-07-01 07:40:00|282.52|280.12|282.17|279.77|282.52|280.12|281.75|279.35|0
1625125500000|2021-07-01 07:45:00|282.86|280.46|282.17|279.77|282.86|280.46|281.83|279.43|0
1625125800000|2021-07-01 07:50:00|282|279.6|282|279.6|282.17|279.77|281.66|279.26|0
1625126100000|2021-07-01 07:55:00|281.92|279.52|282|279.6|282.34|279.94|280.63|278.23|0
1625126400000|2021-07-01 08:00:00|281.83|279.43|281.14|278.74|282|279.6|280.8|278.4|0
1625126700000|2021-07-01 08:05:00|280.97|278.57|280.97|278.57|281.14|278.74|280.63|278.23|0
1625127000000|2021-07-01 08:10:00|280.8|278.4|282.85|280.45|282.94|280.54|280.29|277.89|0
1625127300000|2021-07-01 08:15:00|282.68|280.28|283.36|280.96|283.36|280.96|282.33|279.93|0
1625127600000|2021-07-01 08:20:00|283.19|280.79|283.88|281.48|284.39|281.99|283.19|280.79|0
1625127900000|2021-07-01 08:25:00|284.05|281.65|283.7|281.3|284.14|281.74|283.36|280.96|0
1625128200000|2021-07-01 08:30:00|283.53|281.13|284.04|281.64|284.73|282.33|283.45|281.05|0
1625128500000|2021-07-01 08:35:00|283.87|281.47|284.39|281.99|284.73|282.33|283.87|281.47|0
1625128800000|2021-07-01 08:40:00|284.22|281.82|284.39|281.99|284.56|282.16|284.04|281.64|0
1625129100000|2021-07-01 08:45:00|284.21|281.81|284.73|282.33|284.9|282.5|284.21|281.81|0
1625129400000|2021-07-01 08:50:00|284.82|282.42|284.9|282.5|285.24|282.84|284.56|282.16|0
1625129700000|2021-07-01 08:55:00|284.73|282.33|285.07|282.67|285.24|282.84|284.73|282.33|0
1625130000000|2021-07-01 09:00:00|285.24|282.84|285.33|282.93|285.93|283.53|285.07|282.67|0
1625130300000|2021-07-01 09:05:00|285.24|282.84|287.14|284.74|287.31|284.91|285.24|282.84|0
1625130600000|2021-07-01 09:10:00|286.96|284.56|286.79|284.39|288|285.6|286.11|283.71|0
1625130900000|2021-07-01 09:15:00|286.96|284.56|287.48|285.08|288|285.6|286.96|284.56|0
1625131200000|2021-07-01 09:20:00|287.57|285.17|288.34|285.94|288.52|286.12|287.57|285.17|0
1625131500000|2021-07-01 09:25:00|288.17|285.77|286.79|284.39|288.17|285.77|286.79|284.39|0
1625131800000|2021-07-01 09:30:00|286.96|284.56|286.96|284.56|287.65|285.25|286.78|284.38|0
1625132100000|2021-07-01 09:35:00|287.13|284.73|287.3|284.9|287.48|285.08|286.96|284.56|0
1625132400000|2021-07-01 09:40:00|287.47|285.07|288.86|286.46|289.38|286.98|287.47|285.07|0
1625132700000|2021-07-01 09:45:00|288.95|286.55|289.64|287.24|289.73|287.33|288.16|285.76|0
1625133000000|2021-07-01 09:50:00|289.73|287.33|288.34|285.94|290.25|287.85|288.34|285.94|0
1625133300000|2021-07-01 09:55:00|288.51|286.11|288.16|285.76|288.51|286.11|287.73|285.33|0
1625133600000|2021-07-01 10:00:00|288.33|285.93|289.72|287.32|290.07|287.67|288.33|285.93|0
1625133900000|2021-07-01 10:05:00|289.89|287.49|289.2|286.8|289.89|287.49|288.85|286.45|0
1625134200000|2021-07-01 10:10:00|289.03|286.63|289.02|286.62|289.37|286.97|288.5|286.1|0
1625134500000|2021-07-01 10:15:00|289.2|286.8|289.72|287.32|289.72|287.32|288.68|286.28|0
1625134800000|2021-07-01 10:20:00|289.81|287.41|290.93|288.53|290.93|288.53|289.72|287.32|0
1625135100000|2021-07-01 10:25:00|290.85|288.45|291.37|288.97|292.15|289.75|290.85|288.45|0
1625135400000|2021-07-01 10:30:00|291.54|289.14|290.58|288.18|292.5|290.1|290.58|288.18|0
1625135700000|2021-07-01 10:35:00|290.67|288.27|291.1|288.7|291.97|289.57|290.67|288.27|0
1625136000000|2021-07-01 10:40:00|291.28|288.88|292.41|290.01|293.02|290.62|291.1|288.7|0
1625136300000|2021-07-01 10:45:00|292.59|290.19|291.62|289.22|293.2|290.8|291.1|288.7|0
1625136600000|2021-07-01 10:50:00|291.71|289.31|293.02|290.62|293.89|291.49|291.71|289.31|0
1625136900000|2021-07-01 10:55:00|292.93|290.53|292.49|290.09|293.89|291.49|292.49|290.09|0
1625137200000|2021-07-01 11:00:00|292.58|290.18|292.49|290.09|293.72|291.32|291.79|289.39|0
1625137500000|2021-07-01 11:05:00|292.32|289.92|292.49|290.09|293.19|290.79|291.62|289.22|0
1625137800000|2021-07-01 11:10:00|292.66|290.26|292.31|289.91|292.66|290.26|291.36|288.96|0
1625138100000|2021-07-01 11:15:00|292.14|289.74|292.14|289.74|292.31|289.91|291.27|288.87|0
1625138400000|2021-07-01 11:20:00|291.96|289.56|292.31|289.91|292.66|290.26|291.79|289.39|0
1625138700000|2021-07-01 11:25:00|292.14|289.74|291.53|289.13|292.14|289.74|291.44|289.04|0
1625139000000|2021-07-01 11:30:00|291.61|289.21|290.74|288.34|291.79|289.39|290.22|287.82|0
1625139300000|2021-07-01 11:35:00|290.57|288.17|289.17|286.77|290.83|288.43|289.17|286.77|0
1625139600000|2021-07-01 11:40:00|289.09|286.69|288.83|286.43|289.52|287.12|288.65|286.25|0
1625139900000|2021-07-01 11:45:00|289|286.6|288.65|286.25|289.17|286.77|288.22|285.82|0
1625140200000|2021-07-01 11:50:00|288.82|286.42|288.65|286.25|289|286.6|288.3|285.9|0
1625140500000|2021-07-01 11:55:00|288.48|286.08|287.61|285.21|288.48|286.08|287.44|285.04|0
1625140800000|2021-07-01 12:00:00|287.26|284.86|287.09|284.69|287.44|285.04|286.4|284|0
1625141100000|2021-07-01 12:05:00|287.26|284.86|287.61|285.21|288.39|285.99|287.09|284.69|0
1625141400000|2021-07-01 12:10:00|287.43|285.03|287.69|285.29|287.95|285.55|287.26|284.86|0
1625141700000|2021-07-01 12:15:00|287.43|285.03|288.3|285.9|288.3|285.9|287.43|285.03|0
1625142000000|2021-07-01 12:20:00|288.12|285.72|287.95|285.55|288.64|286.24|287.6|285.2|0
1625142300000|2021-07-01 12:25:00|288.12|285.72|288.81|286.41|288.81|286.41|287.77|285.37|0
1625142600000|2021-07-01 12:30:00|288.73|286.33|287.6|285.2|289.51|287.11|287.43|285.03|0
1625142900000|2021-07-01 12:35:00|287.52|285.12|288.29|285.89|288.29|285.89|287.43|285.03|0
1625143200000|2021-07-01 12:40:00|288.12|285.72|289.16|286.76|289.16|286.76|287.94|285.54|0
1625143500000|2021-07-01 12:45:00|288.98|286.58|289.33|286.93|289.68|287.28|288.81|286.41|0
1625143800000|2021-07-01 12:50:00|289.15|286.75|289.15|286.75|289.33|286.93|288.29|285.89|0
1625144100000|2021-07-01 12:55:00|288.98|286.58|288.98|286.58|289.33|286.93|288.63|286.23|0
1625144400000|2021-07-01 13:00:00|288.8|286.4|288.98|286.58|289.15|286.75|288.11|285.71|0
1625144700000|2021-07-01 13:05:00|288.8|286.4|289.15|286.75|289.5|287.1|288.46|286.06|0
1625145000000|2021-07-01 13:10:00|288.98|286.58|288.63|286.23|289.15|286.75|288.28|285.88|0
1625145300000|2021-07-01 13:15:00|288.8|286.4|287.59|285.19|288.8|286.4|287.5|285.1|0
1625145600000|2021-07-01 13:20:00|287.76|285.36|287.59|285.19|288.11|285.71|287.41|285.01|0
1625145900000|2021-07-01 13:25:00|287.76|285.36|288.28|285.88|288.45|286.05|287.58|285.18|0
1625146200000|2021-07-01 13:30:00|288.1|285.7|286.37|283.97|288.8|286.4|285.34|282.94|0
1625146500000|2021-07-01 13:35:00|286.2|283.8|288.27|285.87|288.45|286.05|286.2|283.8|0
1625146800000|2021-07-01 13:40:00|287.58|285.18|285.68|283.28|287.75|285.35|285.68|283.28|0
1625147100000|2021-07-01 13:45:00|285.51|283.11|284.82|282.42|285.51|283.11|284.13|281.73|0
1625147400000|2021-07-01 13:50:00|284.64|282.24|285.85|283.45|285.85|283.45|284.64|282.24|0
1625147700000|2021-07-01 13:55:00|285.68|283.28|285.16|282.76|286.19|283.79|284.64|282.24|0
1625148000000|2021-07-01 14:00:00|285.33|282.93|284.47|282.07|286.54|284.14|284.3|281.9|0
1625148300000|2021-07-01 14:05:00|284.3|281.9|283.78|281.38|284.81|282.41|283.26|280.86|0
1625148600000|2021-07-01 14:10:00|283.61|281.21|283.78|281.38|284.29|281.89|283.26|280.86|0
1625148900000|2021-07-01 14:15:00|283.61|281.21|284.46|282.06|284.81|282.41|282.92|280.52|0
1625149200000|2021-07-01 14:20:00|284.64|282.24|285.15|282.75|285.15|282.75|284.46|282.06|0
1625149500000|2021-07-01 14:25:00|285.32|282.92|284.81|282.41|285.84|283.44|284.63|282.23|0
1625149800000|2021-07-01 14:30:00|284.63|282.23|284.8|282.4|285.67|283.27|284.46|282.06|0
1625150100000|2021-07-01 14:35:00|284.63|282.23|284.29|281.89|284.8|282.4|283.43|281.03|0
1625150400000|2021-07-01 14:40:00|284.46|282.06|283.94|281.54|284.8|282.4|283.6|281.2|0
1625150700000|2021-07-01 14:45:00|284.03|281.63|284.46|282.06|284.8|282.4|283.77|281.37|0
1625151000000|2021-07-01 14:50:00|284.63|282.23|283.94|281.54|284.63|282.23|282.74|280.34|0
1625151300000|2021-07-01 14:55:00|284.11|281.71|284.63|282.23|284.97|282.57|283.94|281.54|0
1625151600000|2021-07-01 15:00:00|284.45|282.05|283.25|280.85|284.63|282.23|283.25|280.85|0
1625151900000|2021-07-01 15:05:00|283.42|281.02|284.28|281.88|284.8|282.4|282.91|280.51|0
1625152200000|2021-07-01 15:10:00|284.45|282.05|286.17|283.77|286.51|284.11|284.45|282.05|0
1625152500000|2021-07-01 15:15:00|286.34|283.94|287.2|284.8|287.55|285.15|285.31|282.91|0
1625152800000|2021-07-01 15:20:00|287.03|284.63|288.07|285.67|288.76|286.36|286.69|284.29|0
1625153100000|2021-07-01 15:25:00|288.24|285.84|285.48|283.08|288.24|285.84|285.31|282.91|0
1625153400000|2021-07-01 15:30:00|285.31|282.91|285.48|283.08|285.99|283.59|284.79|282.39|0
1625153700000|2021-07-01 15:35:00|285.65|283.25|285.13|282.73|285.65|283.25|284.79|282.39|0
1625154000000|2021-07-01 15:40:00|284.96|282.56|285.22|282.82|285.65|283.25|284.7|282.3|0
1625154300000|2021-07-01 15:45:00|285.3|282.9|284.78|282.38|285.64|283.24|284.78|282.38|0
1625154600000|2021-07-01 15:50:00|284.7|282.3|283.75|281.35|284.78|282.38|283.58|281.18|0
1625154900000|2021-07-01 15:55:00|283.58|281.18|284.09|281.69|284.27|281.87|283.24|280.84|0
1625155200000|2021-07-01 16:00:00|283.92|281.52|283.75|281.35|284.44|282.04|283.41|281.01|0
1625155500000|2021-07-01 16:05:00|283.58|281.18|283.58|281.18|283.75|281.35|283.41|281.01|0
1625155800000|2021-07-01 16:10:00|283.75|281.35|284.43|282.03|284.43|282.03|283.75|281.35|0
1625156100000|2021-07-01 16:15:00|284.26|281.86|284.26|281.86|284.6|282.2|283.75|281.35|0
1625156400000|2021-07-01 16:20:00|284.43|282.03|284.26|281.86|284.95|282.55|284.09|281.69|0
1625156700000|2021-07-01 16:25:00|284.09|281.69|283.91|281.51|284.43|282.03|283.74|281.34|0
1625157000000|2021-07-01 16:30:00|284.09|281.69|283.91|281.51|284.35|281.95|283.57|281.17|0
1625157300000|2021-07-01 16:35:00|284.08|281.68|284.6|282.2|284.77|282.37|283.91|281.51|0
1625157600000|2021-07-01 16:40:00|284.77|282.37|284.25|281.85|284.94|282.54|283.91|281.51|0
1625157900000|2021-07-01 16:45:00|284.17|281.77|284.42|282.02|284.6|282.2|283.91|281.51|0
1625158200000|2021-07-01 16:50:00|284.6|282.2|284.77|282.37|284.94|282.54|283.91|281.51|0
1625158500000|2021-07-01 16:55:00|284.86|282.46|284.42|282.02|284.86|282.46|284.08|281.68|0
1625158800000|2021-07-01 17:00:00|284.25|281.85|284.25|281.85|284.76|282.36|284.08|281.68|0
1625159100000|2021-07-01 17:05:00|284.34|281.94|283.05|280.65|284.42|282.02|283.05|280.65|0
1625159400000|2021-07-01 17:10:00|283.22|280.82|283.73|281.33|283.9|281.5|283.22|280.82|0
1625159700000|2021-07-01 17:15:00|283.56|281.16|283.22|280.82|283.73|281.33|283.04|280.64|0
1625160000000|2021-07-01 17:20:00|283.39|280.99|282.87|280.47|283.39|280.99|282.79|280.39|0
1625160300000|2021-07-01 17:25:00|282.7|280.3|282.62|280.22|282.87|280.47|282.53|280.13|0
1625160600000|2021-07-01 17:30:00|282.53|280.13|281.33|278.93|282.87|280.47|281.33|278.93|0
1625160900000|2021-07-01 17:35:00|281.16|278.76|279.97|277.57|281.67|279.27|279.46|277.06|0
1625161200000|2021-07-01 17:40:00|279.8|277.4|280.3|277.9|280.65|278.25|279.63|277.23|0
1625161500000|2021-07-01 17:45:00|280.48|278.08|280.81|278.41|280.99|278.59|279.96|277.56|0
1625161800000|2021-07-01 17:50:00|280.64|278.24|280.81|278.41|281.16|278.76|280.47|278.07|0
1625162100000|2021-07-01 17:55:00|280.98|278.58|281.32|278.92|281.67|279.27|280.81|278.41|0
1625162400000|2021-07-01 18:00:00|281.49|279.09|280.98|278.58|282.01|279.61|280.81|278.41|0
1625162700000|2021-07-01 18:05:00|281.15|278.75|280.98|278.58|281.32|278.92|280.64|278.24|0
1625163000000|2021-07-01 18:10:00|280.9|278.5|281.84|279.44|282.1|279.7|280.9|278.5|0
1625163300000|2021-07-01 18:15:00|281.93|279.53|281.16|278.76|282.01|279.61|280.65|278.25|0
1625163600000|2021-07-01 18:20:00|280.99|278.59|280.31|277.91|281.33|278.93|280.31|277.91|0
1625163900000|2021-07-01 18:25:00|280.48|278.08|280.13|277.73|280.48|278.08|279.97|277.57|0
1625164200000|2021-07-01 18:30:00|280.3|277.9|279.28|276.88|280.3|277.9|279.28|276.88|0
1625164500000|2021-07-01 18:35:00|279.11|276.71|279.62|277.22|280.13|277.73|278.78|276.38|0
1625164800000|2021-07-01 18:40:00|279.45|277.05|278.94|276.54|279.79|277.39|278.77|276.37|0
1625165100000|2021-07-01 18:45:00|279.03|276.63|278.77|276.37|279.45|277.05|278.6|276.2|0
1625165400000|2021-07-01 18:50:00|278.94|276.54|279.45|277.05|279.45|277.05|278.6|276.2|0
1625165700000|2021-07-01 18:55:00|279.28|276.88|278.6|276.2|279.28|276.88|278.6|276.2|0
1625166000000|2021-07-01 19:00:00|278.43|276.03|278.6|276.2|278.77|276.37|277.92|275.52|0
1625166300000|2021-07-01 19:05:00|278.43|276.03|278.43|276.03|279.61|277.21|278.43|276.03|0
1625166600000|2021-07-01 19:10:00|278.6|276.2|278.6|276.2|278.94|276.54|278.09|275.69|0
1625166900000|2021-07-01 19:15:00|278.43|276.03|278.59|276.19|279.19|276.79|278.42|276.02|0
1625167200000|2021-07-01 19:20:00|278.42|276.02|277.38|274.98|279.65|277.25|277.38|274.98|0
1625167500000|2021-07-01 19:25:00|277.21|274.81|278.4|276|278.57|276.17|277.21|274.81|0
1625167800000|2021-07-01 19:30:00|278.23|275.83|277.38|274.98|278.23|275.83|277.04|274.64|0
1625168100000|2021-07-01 19:35:00|277.21|274.81|278.06|275.66|278.57|276.17|277.21|274.81|0
1625168400000|2021-07-01 19:40:00|278.23|275.83|278.74|276.34|278.91|276.51|277.89|275.49|0
1625168700000|2021-07-01 19:45:00|278.91|276.51|278.73|276.33|279.42|277.02|278.4|276|0
1625169000000|2021-07-01 19:50:00|278.56|276.16|278.9|276.5|279.76|277.36|277.88|275.48|0
1625169300000|2021-07-01 19:55:00|279.07|276.67|276.19|273.79|279.07|276.67|276.19|273.79|0
1625169600000|2021-07-01 20:00:00|277.03|274.63|277.03|274.63|277.37|274.97|276.36|273.96|0
1625169900000|2021-07-01 20:05:00|277.71|275.31|278.05|275.65|278.22|275.82|277.54|275.14|0
1625170200000|2021-07-01 20:10:00|277.88|275.48|278.56|276.16|278.73|276.33|277.88|275.48|0
1625170500000|2021-07-01 20:15:00|278.76|275.96|278.25|275.45|278.76|275.96|278.25|275.45|0
1625170800000|2021-07-01 20:20:00|278.33|275.53|278.41|275.61|278.59|275.79|278.24|275.44|0
1625171100000|2021-07-01 20:25:00|278.58|275.78|278.75|275.95|278.75|275.95|278.58|275.78|0
1625171400000|2021-07-01 20:30:00|278.67|275.87|278.07|275.27|278.67|275.87|278.07|275.27|0
1625171700000|2021-07-01 20:35:00|278.24|275.44|278.24|275.44|278.24|275.44|278.07|275.27|0
1625172000000|2021-07-01 20:40:00|277.9|275.1|278.24|275.44|278.24|275.44|277.9|275.1|0
1625172300000|2021-07-01 20:45:00|278.16|275.36|278.24|275.44|278.24|275.44|277.9|275.1|0
1625172600000|2021-07-01 20:50:00|278.07|275.27|277.56|274.76|278.24|275.44|277.56|274.76|0
1625172900000|2021-07-01 20:55:00|277.39|274.59|277.81|275.01|278.07|275.27|277.05|274.25|0
1625173200000|2021-07-01 21:00:00|277.54|274.74|277.53|274.73|277.56|274.76|277.51|274.71|0
1625173500000|2021-07-01 21:05:00|277.56|274.76|277.34|274.54|277.56|274.76|277.32|274.52|0
1625173800000|2021-07-01 21:10:00|277.41|274.61|277.31|274.51|277.41|274.61|277.26|274.46|0
1625174100000|2021-07-01 21:15:00|277.33|274.53|277.43|274.63|277.46|274.66|277.31|274.51|0
1625174400000|2021-07-01 21:20:00|277.41|274.61|277.33|274.53|277.41|274.61|277.31|274.51|0
1625174700000|2021-07-01 21:25:00|277.45|274.65|277.66|274.86|277.9|275.1|277.45|274.65|0
1625175000000|2021-07-01 21:30:00|277.65|274.85|277.58|274.78|277.65|274.85|277.58|274.78|0
1625175300000|2021-07-01 21:35:00|277.55|274.75|277.7|274.9|277.75|274.95|277.5|274.7|0
1625175600000|2021-07-01 21:40:00|277.75|274.95|277.62|274.82|277.75|274.95|277.62|274.82|0
1625175900000|2021-07-01 21:45:00|277.6|274.8|277.62|274.82|277.62|274.82|277.6|274.8|0
1625176200000|2021-07-01 21:50:00|277.65|274.85|277.65|274.85|277.82|275.02|277.62|274.82|0
1625176500000|2021-07-01 21:55:00|277.62|274.82|277.55|274.75|277.62|274.82|277.52|274.72|0
1625176800000|2021-07-01 22:00:00|277.8|275|278.05|275.25|278.39|275.59|277.63|274.83|0
1625177100000|2021-07-01 22:05:00|278.22|275.42|278.56|275.76|278.56|275.76|278.05|275.25|0
1625177400000|2021-07-01 22:10:00|278.73|275.93|278.21|275.41|278.73|275.93|278.21|275.41|0
1625177700000|2021-07-01 22:15:00|278.04|275.24|277.53|274.73|278.04|275.24|277.02|274.22|0
1625178000000|2021-07-01 22:20:00|277.36|274.56|277.36|274.56|277.7|274.9|277.19|274.39|0
1625178300000|2021-07-01 22:25:00|277.28|274.48|277.19|274.39|277.53|274.73|277.02|274.22|0
1625178600000|2021-07-01 22:30:00|277.36|274.56|277.02|274.22|277.53|274.73|276.94|274.14|0
1625178900000|2021-07-01 22:35:00|277.19|274.39|277.02|274.22|277.19|274.39|276.85|274.05|0
1625179200000|2021-07-01 22:40:00|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1625179500000|2021-07-01 22:45:00|277.27|274.47|277.19|274.39|277.36|274.56|277.19|274.39|0
1625179800000|2021-07-01 22:50:00|277.1|274.3|277.18|274.38|277.19|274.39|277.01|274.21|0
1625180100000|2021-07-01 22:55:00|277.01|274.21|277.01|274.21|277.18|274.38|277.01|274.21|0
1625180400000|2021-07-01 23:00:00|276.84|274.04|276.5|273.7|276.84|274.04|276.42|273.62|0
1625180700000|2021-07-01 23:05:00|276.59|273.79|276.5|273.7|276.67|273.87|276.5|273.7|0
1625181000000|2021-07-01 23:10:00|276.42|273.62|276.5|273.7|276.5|273.7|276.33|273.53|0
1625181300000|2021-07-01 23:15:00|276.42|273.62|276.67|273.87|276.67|273.87|276.33|273.53|0
1625181600000|2021-07-01 23:20:00|276.59|273.79|276.5|273.7|276.67|273.87|276.33|273.53|0
1625181900000|2021-07-01 23:25:00|276.67|273.87|276.5|273.7|276.67|273.87|276.42|273.62|0
1625182200000|2021-07-01 23:30:00|276.67|273.87|276.49|273.69|276.67|273.87|276.49|273.69|0
1625182500000|2021-07-01 23:35:00|276.58|273.78|276.83|274.03|276.83|274.03|276.49|273.69|0
1625182800000|2021-07-01 23:40:00|276.92|274.12|277|274.2|277.17|274.37|276.83|274.03|0
1625183100000|2021-07-01 23:45:00|277.17|274.37|277|274.2|277.17|274.37|276.83|274.03|0
1625183400000|2021-07-01 23:50:00|277.17|274.37|277.51|274.71|277.51|274.71|277.17|274.37|0
1625183700000|2021-07-01 23:55:00|277.34|274.54|277.84|275.04|277.85|275.05|277.34|274.54|0
1625184000000|2021-07-02 00:00:00|277.67|274.87|277.5|274.7|277.84|275.04|277.16|274.36|0
1625184300000|2021-07-02 00:05:00|277.33|274.53|276.32|273.52|277.33|274.53|276.32|273.52|0
1625184600000|2021-07-02 00:10:00|275.98|273.18|276.14|273.34|276.15|273.35|275.73|272.93|0
1625184900000|2021-07-02 00:15:00|275.98|273.18|275.47|272.67|276.14|273.34|275.13|272.33|0
1625185200000|2021-07-02 00:20:00|275.55|272.75|275.47|272.67|275.64|272.84|275.3|272.5|0
1625185500000|2021-07-02 00:25:00|275.55|272.75|275.46|272.66|275.8|273|275.3|272.5|0
1625185800000|2021-07-02 00:30:00|275.3|272.5|275.46|272.66|275.8|273|275.29|272.49|0
1625186100000|2021-07-02 00:35:00|275.21|272.41|275.46|272.66|275.46|272.66|275.12|272.32|0
1625186400000|2021-07-02 00:40:00|275.29|272.49|275.29|272.49|275.29|272.49|274.95|272.15|0
1625186700000|2021-07-02 00:45:00|275.12|272.32|274.78|271.98|275.12|272.32|274.45|271.65|0
1625187000000|2021-07-02 00:50:00|274.61|271.81|274.95|272.15|275.12|272.32|274.44|271.64|0
1625187300000|2021-07-02 00:55:00|275.04|272.24|274.61|271.81|275.04|272.24|274.61|271.81|0
1625187600000|2021-07-02 01:00:00|274.44|271.64|274.78|271.98|274.87|272.07|274.27|271.47|0
1625187900000|2021-07-02 01:05:00|274.95|272.15|274.95|272.15|275.12|272.32|274.78|271.98|0
1625188200000|2021-07-02 01:10:00|274.86|272.06|274.27|271.47|274.95|272.15|274.27|271.47|0
1625188500000|2021-07-02 01:15:00|274.1|271.3|274.36|271.56|274.44|271.64|274.1|271.3|0
1625188800000|2021-07-02 01:20:00|274.44|271.64|275.11|272.31|275.28|272.48|274.27|271.47|0
1625189100000|2021-07-02 01:25:00|274.94|272.14|275.28|272.48|275.45|272.65|274.94|272.14|0
1625189400000|2021-07-02 01:30:00|275.45|272.65|276.12|273.32|276.29|273.49|275.45|272.65|0
1625189700000|2021-07-02 01:35:00|276.29|273.49|275.44|272.64|276.46|273.66|275.44|272.64|0
1625190000000|2021-07-02 01:40:00|275.53|272.73|276.46|273.66|276.63|273.83|275.44|272.64|0
1625190300000|2021-07-02 01:45:00|276.63|273.83|275.95|273.15|276.63|273.83|275.78|272.98|0
1625190600000|2021-07-02 01:50:00|276.12|273.32|276.29|273.49|276.46|273.66|275.95|273.15|0
1625190900000|2021-07-02 01:55:00|276.12|273.32|276.62|273.82|276.79|273.99|275.95|273.15|0
1625191200000|2021-07-02 02:00:00|276.79|273.99|276.62|273.82|276.96|274.16|276.45|273.65|0
1625191500000|2021-07-02 02:05:00|276.79|273.99|275.94|273.14|276.79|273.99|275.94|273.14|0
1625191800000|2021-07-02 02:10:00|275.77|272.97|275.77|272.97|275.94|273.14|275.43|272.63|0
1625192100000|2021-07-02 02:15:00|275.86|273.06|275.94|273.14|276.11|273.31|275.77|272.97|0
1625192400000|2021-07-02 02:20:00|276.03|273.23|275.94|273.14|276.11|273.31|275.6|272.8|0
1625192700000|2021-07-02 02:25:00|276.03|273.23|276.11|273.31|276.28|273.48|275.77|272.97|0
1625193000000|2021-07-02 02:30:00|276.28|273.48|276.11|273.31|276.61|273.81|276.11|273.31|0
1625193300000|2021-07-02 02:35:00|275.94|273.14|275.68|272.88|276.1|273.3|275.6|272.8|0
1625193600000|2021-07-02 02:40:00|275.6|272.8|275.59|272.79|275.77|272.97|275.43|272.63|0
1625193900000|2021-07-02 02:45:00|275.43|272.63|275.42|272.62|275.93|273.13|275.26|272.46|0
1625194200000|2021-07-02 02:50:00|275.26|272.46|275.93|273.13|275.93|273.13|275.25|272.45|0
1625194500000|2021-07-02 02:55:00|275.76|272.96|276.27|273.47|276.61|273.81|275.76|272.96|0
1625194800000|2021-07-02 03:00:00|276.44|273.64|276.44|273.64|276.61|273.81|276.27|273.47|0
1625195100000|2021-07-02 03:05:00|276.6|273.8|276.1|273.3|276.6|273.8|276.1|273.3|0
1625195400000|2021-07-02 03:10:00|276.18|273.38|275.76|272.96|276.35|273.55|275.59|272.79|0
1625195700000|2021-07-02 03:15:00|275.92|273.12|275.25|272.45|275.92|273.12|275.17|272.37|0
1625196000000|2021-07-02 03:20:00|275.08|272.28|275.58|272.78|275.75|272.95|275.08|272.28|0
1625196300000|2021-07-02 03:25:00|275.41|272.61|275.41|272.61|275.58|272.78|275.08|272.28|0
1625196600000|2021-07-02 03:30:00|275.58|272.78|275.58|272.78|275.75|272.95|275.24|272.44|0
1625196900000|2021-07-02 03:35:00|275.67|272.87|275.58|272.78|275.67|272.87|275.41|272.61|0
1625197200000|2021-07-02 03:40:00|275.75|272.95|275.41|272.61|275.75|272.95|275.41|272.61|0
1625197500000|2021-07-02 03:45:00|275.24|272.44|275.41|272.61|275.41|272.61|275.24|272.44|0
1625197800000|2021-07-02 03:50:00|275.58|272.78|275.91|273.11|275.91|273.11|275.41|272.61|0
1625198100000|2021-07-02 03:55:00|276.08|273.28|275.74|272.94|276.25|273.45|275.74|272.94|0
1625198400000|2021-07-02 04:00:00|275.66|272.86|275.23|272.43|275.74|272.94|275.23|272.43|0
1625198700000|2021-07-02 04:05:00|275.4|272.6|275.57|272.77|275.57|272.77|275.23|272.43|0
1625199000000|2021-07-02 04:10:00|275.4|272.6|275.06|272.26|275.4|272.6|274.89|272.09|0
1625199300000|2021-07-02 04:15:00|274.98|272.18|275.06|272.26|275.23|272.43|274.89|272.09|0
1625199600000|2021-07-02 04:20:00|274.98|272.18|275.06|272.26|275.06|272.26|274.89|272.09|0
1625199900000|2021-07-02 04:25:00|274.98|272.18|275.23|272.43|275.23|272.43|274.89|272.09|0
1625200200000|2021-07-02 04:30:00|275.06|272.26|275.56|272.76|275.56|272.76|275.06|272.26|0
1625200500000|2021-07-02 04:35:00|275.39|272.59|275.22|272.42|275.39|272.59|275.22|272.42|0
1625200800000|2021-07-02 04:40:00|275.06|272.26|275.22|272.42|275.22|272.42|275.05|272.25|0
1625201100000|2021-07-02 04:45:00|275.31|272.51|275.22|272.42|275.39|272.59|275.22|272.42|0
1625201400000|2021-07-02 04:50:00|275.14|272.34|275.39|272.59|275.39|272.59|275.14|272.34|0
1625201700000|2021-07-02 04:55:00|275.05|272.25|275.39|272.59|275.56|272.76|275.05|272.25|0
1625202000000|2021-07-02 05:00:00|275.22|272.42|275.22|272.42|275.39|272.59|275.14|272.34|0
1625202300000|2021-07-02 05:05:00|275.39|272.59|275.72|272.92|275.81|273.01|275.39|272.59|0
1625202600000|2021-07-02 05:10:00|275.81|273.01|276.06|273.26|276.06|273.26|275.72|272.92|0
1625202900000|2021-07-02 05:15:00|275.89|273.09|276.4|273.6|276.4|273.6|275.89|273.09|0
1625203200000|2021-07-02 05:20:00|276.23|273.43|276.4|273.6|276.57|273.77|276.23|273.43|0
1625203500000|2021-07-02 05:25:00|276.23|273.43|275.72|272.92|276.23|273.43|275.55|272.75|0
1625203800000|2021-07-02 05:30:00|275.55|272.75|275.72|272.92|275.89|273.09|275.55|272.75|0
1625204100000|2021-07-02 05:35:00|275.63|272.83|275.88|273.08|276.05|273.25|275.55|272.75|0
1625204400000|2021-07-02 05:40:00|275.71|272.91|275.88|273.08|276.05|273.25|275.71|272.91|0
1625204700000|2021-07-02 05:45:00|275.71|272.91|276.05|273.25|276.05|273.25|275.54|272.74|0
1625205000000|2021-07-02 05:50:00|276.22|273.42|276.22|273.42|276.39|273.59|275.88|273.08|0
1625205300000|2021-07-02 05:55:00|276.31|273.51|276.89|274.09|276.98|274.18|276.22|273.42|0
1625205600000|2021-07-02 06:00:00|276.81|274.01|276.72|273.92|277.4|274.6|276.39|273.59|0
1625205900000|2021-07-02 06:05:00|276.89|274.09|277.23|274.43|277.23|274.43|276.72|273.92|0
1625206200000|2021-07-02 06:10:00|277.15|274.35|277.23|274.43|277.57|274.77|277.06|274.26|0
1625206500000|2021-07-02 06:15:00|277.06|274.26|277.57|274.77|277.57|274.77|277.06|274.26|0
1625206800000|2021-07-02 06:20:00|277.4|274.6|277.23|274.43|277.91|275.11|277.06|274.26|0
1625207100000|2021-07-02 06:25:00|277.31|274.51|277.39|274.59|277.73|274.93|277.23|274.43|0
1625207400000|2021-07-02 06:30:00|277.56|274.76|277.05|274.25|277.56|274.76|276.88|274.08|0
1625207700000|2021-07-02 06:35:00|276.88|274.08|277.56|274.76|277.56|274.76|276.88|274.08|0
1625208000000|2021-07-02 06:40:00|277.39|274.59|277.22|274.42|277.56|274.76|277.22|274.42|0
1625208300000|2021-07-02 06:45:00|277.14|274.34|277.56|274.76|277.56|274.76|277.05|274.25|0
1625208600000|2021-07-02 06:50:00|277.39|274.59|276.88|274.08|277.56|274.76|276.88|274.08|0
1625208900000|2021-07-02 06:55:00|277.05|274.25|276.54|273.74|277.22|274.42|276.37|273.57|0
1625209200000|2021-07-02 07:00:00|276.37|273.57|277.92|275.12|278.26|275.46|275.69|272.89|0
1625209500000|2021-07-02 07:05:00|277.72|275.32|277.55|275.15|278.4|276|277.55|275.15|0
1625209800000|2021-07-02 07:10:00|277.64|275.24|276.54|274.14|277.89|275.49|276.2|273.8|0
1625210100000|2021-07-02 07:15:00|276.37|273.97|275.86|273.46|276.88|274.48|275.86|273.46|0
1625210400000|2021-07-02 07:20:00|275.95|273.55|275.35|272.95|276.2|273.8|275.02|272.62|0
1625210700000|2021-07-02 07:25:00|275.52|273.12|273|270.6|275.52|273.12|273|270.6|0
1625211000000|2021-07-02 07:30:00|272.83|270.43|273.67|271.27|274.01|271.61|272.67|270.27|0
1625211300000|2021-07-02 07:35:00|273.59|271.19|273.5|271.1|273.84|271.44|272.83|270.43|0
1625211600000|2021-07-02 07:40:00|273.42|271.02|273.5|271.1|273.67|271.27|273|270.6|0
1625211900000|2021-07-02 07:45:00|273.67|271.27|275.01|272.61|275.52|273.12|273.5|271.1|0
1625212200000|2021-07-02 07:50:00|275.18|272.78|274.17|271.77|275.18|272.78|274|271.6|0
1625212500000|2021-07-02 07:55:00|274|271.6|274.17|271.77|274.34|271.94|273.83|271.43|0
1625212800000|2021-07-02 08:00:00|274.25|271.85|274|271.6|274.5|272.1|273.5|271.1|0
1625213100000|2021-07-02 08:05:00|273.83|271.43|274.67|272.27|274.92|272.52|273.75|271.35|0
1625213400000|2021-07-02 08:10:00|274.76|272.36|276.18|273.78|276.27|273.87|274.67|272.27|0
1625213700000|2021-07-02 08:15:00|276.35|273.95|277.87|275.47|277.87|275.47|276.35|273.95|0
1625214000000|2021-07-02 08:20:00|278.04|275.64|277.7|275.3|278.04|275.64|277.19|274.79|0
1625214300000|2021-07-02 08:25:00|277.62|275.22|277.02|274.62|277.7|275.3|276.85|274.45|0
1625214600000|2021-07-02 08:30:00|276.85|274.45|277.19|274.79|277.36|274.96|276.52|274.12|0
1625214900000|2021-07-02 08:35:00|277.36|274.96|277.19|274.79|277.53|275.13|276.85|274.45|0
1625215200000|2021-07-02 08:40:00|277.36|274.96|277.69|275.29|277.69|275.29|276.68|274.28|0
1625215500000|2021-07-02 08:45:00|277.53|275.13|278.03|275.63|278.37|275.97|277.53|275.13|0
1625215800000|2021-07-02 08:50:00|277.86|275.46|277.69|275.29|278.03|275.63|276.94|274.54|0
1625216100000|2021-07-02 08:55:00|277.61|275.21|277.35|274.95|278.2|275.8|277.35|274.95|0
1625216400000|2021-07-02 09:00:00|277.52|275.12|277.35|274.95|278.03|275.63|277.35|274.95|0
1625216700000|2021-07-02 09:05:00|277.18|274.78|277.35|274.95|277.52|275.12|277.01|274.61|0
1625217000000|2021-07-02 09:10:00|277.18|274.78|276.84|274.44|277.52|275.12|276.84|274.44|0
1625217300000|2021-07-02 09:15:00|276.93|274.53|276.33|273.93|277.01|274.61|276.33|273.93|0
1625217600000|2021-07-02 09:20:00|276.16|273.76|277.01|274.61|277.18|274.78|276|273.6|0
1625217900000|2021-07-02 09:25:00|276.84|274.44|277.17|274.77|277.85|275.45|276.84|274.44|0
1625218200000|2021-07-02 09:30:00|277.34|274.94|277.34|274.94|277.68|275.28|276.84|274.44|0
1625218500000|2021-07-02 09:35:00|277.17|274.77|276.67|274.27|277.34|274.94|276.67|274.27|0
1625218800000|2021-07-02 09:40:00|276.75|274.35|276.33|273.93|277|274.6|276.33|273.93|0
1625219100000|2021-07-02 09:45:00|276.41|274.01|275.82|273.42|276.41|274.01|275.82|273.42|0
1625219400000|2021-07-02 09:50:00|275.99|273.59|276.32|273.92|276.83|274.43|275.65|273.25|0
1625219700000|2021-07-02 09:55:00|276.24|273.84|276.66|274.26|276.83|274.43|275.99|273.59|0
1625220000000|2021-07-02 10:00:00|276.49|274.09|275.81|273.41|276.49|274.09|275.65|273.25|0
1625220300000|2021-07-02 10:05:00|275.73|273.33|275.14|272.74|276.15|273.75|274.97|272.57|0
1625220600000|2021-07-02 10:10:00|275.31|272.91|275.64|273.24|276.15|273.75|275.14|272.74|0
1625220900000|2021-07-02 10:15:00|275.81|273.41|275.64|273.24|275.98|273.58|275.31|272.91|0
1625221200000|2021-07-02 10:20:00|275.56|273.16|276.06|273.66|276.31|273.91|275.47|273.07|0
1625221500000|2021-07-02 10:25:00|276.15|273.75|276.48|274.08|276.65|274.25|275.98|273.58|0
1625221800000|2021-07-02 10:30:00|276.65|274.25|276.99|274.59|277.33|274.93|276.31|273.91|0
1625222100000|2021-07-02 10:35:00|277.16|274.76|276.9|274.5|277.49|275.09|276.65|274.25|0
1625222400000|2021-07-02 10:40:00|276.99|274.59|276.48|274.08|276.99|274.59|276.31|273.91|0
1625222700000|2021-07-02 10:45:00|276.57|274.17|276.9|274.5|277.15|274.75|276.4|274|0
1625223000000|2021-07-02 10:50:00|276.98|274.58|276.31|273.91|276.98|274.58|276.14|273.74|0
1625223300000|2021-07-02 10:55:00|276.14|273.74|276.14|273.74|276.31|273.91|275.8|273.4|0
1625223600000|2021-07-02 11:00:00|275.97|273.57|275.12|272.72|275.97|273.57|274.96|272.56|0
1625223900000|2021-07-02 11:05:00|275.29|272.89|275.29|272.89|275.46|273.06|274.95|272.55|0
1625224200000|2021-07-02 11:10:00|275.21|272.81|275.46|273.06|275.96|273.56|275.12|272.72|0
1625224500000|2021-07-02 11:15:00|275.29|272.89|275.29|272.89|275.46|273.06|274.78|272.38|0
1625224800000|2021-07-02 11:20:00|275.12|272.72|274.7|272.3|275.29|272.89|274.61|272.21|0
1625225100000|2021-07-02 11:25:00|274.78|272.38|274.78|272.38|274.95|272.55|274.61|272.21|0
1625225400000|2021-07-02 11:30:00|274.61|272.21|274.11|271.71|274.78|272.38|274.11|271.71|0
1625225700000|2021-07-02 11:35:00|274.27|271.87|274.61|272.21|274.78|272.38|274.27|271.87|0
1625226000000|2021-07-02 11:40:00|274.7|272.3|274.44|272.04|274.94|272.54|274.44|272.04|0
1625226300000|2021-07-02 11:45:00|274.61|272.21|274.27|271.87|274.77|272.37|274.1|271.7|0
1625226600000|2021-07-02 11:50:00|274.1|271.7|274.44|272.04|274.77|272.37|274.1|271.7|0
1625226900000|2021-07-02 11:55:00|274.27|271.87|274.6|272.2|274.77|272.37|274.27|271.87|0
1625227200000|2021-07-02 12:00:00|274.69|272.29|274.43|272.03|274.69|272.29|273.43|271.03|0
1625227500000|2021-07-02 12:05:00|274.35|271.95|274.6|272.2|274.94|272.54|274.26|271.86|0
1625227800000|2021-07-02 12:10:00|274.77|272.37|275.36|272.96|275.61|273.21|274.77|272.37|0
1625228100000|2021-07-02 12:15:00|275.27|272.87|274.6|272.2|275.36|272.96|274.43|272.03|0
1625228400000|2021-07-02 12:20:00|274.77|272.37|275.1|272.7|275.44|273.04|274.6|272.2|0
1625228700000|2021-07-02 12:25:00|274.93|272.53|274.93|272.53|275.1|272.7|274.09|271.69|0
1625229000000|2021-07-02 12:30:00|274.68|272.28|268.86|266.46|275.1|272.7|268.86|266.46|0
1625229300000|2021-07-02 12:35:00|269.2|266.8|270.03|267.63|271.03|268.63|268.86|266.46|0
1625229600000|2021-07-02 12:40:00|270.19|267.79|268.53|266.13|270.7|268.3|267.69|265.29|0
1625229900000|2021-07-02 12:45:00|268.36|265.96|268.69|266.29|269.36|266.96|268.03|265.63|0
1625230200000|2021-07-02 12:50:00|268.78|266.38|268.69|266.29|268.94|266.54|268.19|265.79|0
1625230500000|2021-07-02 12:55:00|268.86|266.46|269.35|266.95|269.52|267.12|268.69|266.29|0
1625230800000|2021-07-02 13:00:00|269.19|266.79|269.02|266.62|269.35|266.95|268.35|265.95|0
1625231100000|2021-07-02 13:05:00|268.85|266.45|268.69|266.29|269.02|266.62|268.35|265.95|0
1625231400000|2021-07-02 13:10:00|268.52|266.12|268.85|266.45|268.85|266.45|268.35|265.95|0
1625231700000|2021-07-02 13:15:00|268.68|266.28|267.19|264.79|268.68|266.28|267.02|264.62|0
1625232000000|2021-07-02 13:20:00|267.35|264.95|268.35|265.95|268.35|265.95|267.35|264.95|0
1625232300000|2021-07-02 13:25:00|268.51|266.11|269.18|266.78|269.85|267.45|268.35|265.95|0
1625232600000|2021-07-02 13:30:00|269.01|266.61|270.18|267.78|271.18|268.78|268.51|266.11|0
1625232900000|2021-07-02 13:35:00|270.35|267.95|269.68|267.28|270.35|267.95|269.01|266.61|0
1625233200000|2021-07-02 13:40:00|269.51|267.11|269.76|267.36|271.35|268.95|269.51|267.11|0
1625233500000|2021-07-02 13:45:00|269.84|267.44|267.84|265.44|269.84|267.44|267.84|265.44|0
1625233800000|2021-07-02 13:50:00|268.01|265.61|267.84|265.44|268.67|266.27|267.51|265.11|0
1625234100000|2021-07-02 13:55:00|268.01|265.61|268.17|265.77|268.51|266.11|267.67|265.27|0
1625234400000|2021-07-02 14:00:00|268.34|265.94|268|265.6|269|266.6|267.67|265.27|0
1625234700000|2021-07-02 14:05:00|268.17|265.77|268|265.6|268.67|266.27|267.67|265.27|0
1625235000000|2021-07-02 14:10:00|268.17|265.77|269.17|266.77|269.5|267.1|268.17|265.77|0
1625235300000|2021-07-02 14:15:00|269|266.6|267.67|265.27|269|266.6|267.5|265.1|0
1625235600000|2021-07-02 14:20:00|267.5|265.1|267.83|265.43|268.33|265.93|267.5|265.1|0
1625235900000|2021-07-02 14:25:00|267.67|265.27|267.66|265.26|268.33|265.93|267.17|264.77|0
1625236200000|2021-07-02 14:30:00|267.83|265.43|267.83|265.43|268.33|265.93|267.5|265.1|0
1625236500000|2021-07-02 14:35:00|267.66|265.26|267.66|265.26|268.49|266.09|267.5|265.1|0
1625236800000|2021-07-02 14:40:00|267.5|265.1|268.32|265.92|268.66|266.26|267.33|264.93|0
1625237100000|2021-07-02 14:45:00|268.16|265.76|267.82|265.42|268.66|266.26|267.82|265.42|0
1625237400000|2021-07-02 14:50:00|267.66|265.26|267.49|265.09|268.49|266.09|267.33|264.93|0
1625237700000|2021-07-02 14:55:00|267.66|265.26|267.49|265.09|267.82|265.42|267.16|264.76|0
1625238000000|2021-07-02 15:00:00|267.66|265.26|267.49|265.09|267.82|265.42|267.16|264.76|0
1625238300000|2021-07-02 15:05:00|267.65|265.25|267.49|265.09|267.99|265.59|267.32|264.92|0
1625238600000|2021-07-02 15:10:00|267.57|265.17|267.32|264.92|267.65|265.25|266.32|263.92|0
1625238900000|2021-07-02 15:15:00|267.15|264.75|266.99|264.59|267.32|264.92|266.82|264.42|0
1625239200000|2021-07-02 15:20:00|266.82|264.42|266.82|264.42|267.48|265.08|266.65|264.25|0
1625239500000|2021-07-02 15:25:00|266.98|264.58|266.15|263.75|267.32|264.92|266.15|263.75|0
1625239800000|2021-07-02 15:30:00|266.32|263.92|266.15|263.75|266.57|264.17|266.15|263.75|0
1625240100000|2021-07-02 15:35:00|266.32|263.92|265.99|263.59|266.57|264.17|265.82|263.42|0
1625240400000|2021-07-02 15:40:00|265.82|263.42|265.82|263.42|266.48|264.08|265.82|263.42|0
1625240700000|2021-07-02 15:45:00|265.65|263.25|264.99|262.59|265.82|263.42|264.99|262.59|0
1625241000000|2021-07-02 15:50:00|264.83|262.43|264.16|261.76|264.83|262.43|264.16|261.76|0
1625241300000|2021-07-02 15:55:00|263.83|261.43|263.83|261.43|264|261.6|262.85|260.45|0
1625241600000|2021-07-02 16:00:00|263.67|261.27|263.83|261.43|264.16|261.76|263.5|261.1|0
1625241900000|2021-07-02 16:05:00|263.67|261.27|264.9|262.5|265.06|262.66|263.67|261.27|0
1625242200000|2021-07-02 16:10:00|265.06|262.66|265.39|262.99|265.55|263.15|264.9|262.5|0
1625242500000|2021-07-02 16:15:00|265.22|262.82|264.73|262.33|265.55|263.15|264.57|262.17|0
1625242800000|2021-07-02 16:20:00|264.56|262.16|264.89|262.49|264.89|262.49|264.4|262|0
1625243100000|2021-07-02 16:25:00|264.81|262.41|264.56|262.16|264.89|262.49|264.4|262|0
1625243400000|2021-07-02 16:30:00|264.73|262.33|263.25|260.85|264.73|262.33|263.08|260.68|0
1625243700000|2021-07-02 16:35:00|262.92|260.52|262.59|260.19|263.33|260.93|262.43|260.03|0
1625244000000|2021-07-02 16:40:00|262.43|260.03|261.45|259.05|262.59|260.19|261.45|259.05|0
1625244300000|2021-07-02 16:45:00|261.61|259.21|260.79|258.39|261.61|259.21|260.63|258.23|0
1625244600000|2021-07-02 16:50:00|260.96|258.56|259.81|257.41|260.96|258.56|259.65|257.25|0
1625244900000|2021-07-02 16:55:00|259.65|257.25|259.49|257.09|260.14|257.74|259.33|256.93|0
1625245200000|2021-07-02 17:00:00|259.33|256.93|258.19|255.79|259.49|257.09|258.03|255.63|0
1625245500000|2021-07-02 17:05:00|258.03|255.63|259.97|257.57|259.97|257.57|258.03|255.63|0
1625245800000|2021-07-02 17:10:00|259.81|257.41|260.13|257.73|260.46|258.06|259.81|257.41|0
1625246100000|2021-07-02 17:15:00|259.97|257.57|260.78|258.38|260.78|258.38|259.73|257.33|0
1625246400000|2021-07-02 17:20:00|260.62|258.22|260.13|257.73|260.62|258.22|259.97|257.57|0
1625246700000|2021-07-02 17:25:00|259.97|257.57|260.29|257.89|260.45|258.05|259.8|257.4|0
1625247000000|2021-07-02 17:30:00|260.13|257.73|260.94|258.54|261.11|258.71|259.8|257.4|0
1625247300000|2021-07-02 17:35:00|260.78|258.38|259.8|257.4|260.78|258.38|259.8|257.4|0
1625247600000|2021-07-02 17:40:00|259.64|257.24|258.82|256.42|259.8|257.4|258.82|256.42|0
1625247900000|2021-07-02 17:45:00|258.99|256.59|258.99|256.59|259.8|257.4|258.99|256.59|0
1625248200000|2021-07-02 17:50:00|259.15|256.75|259.8|257.4|259.96|257.56|258.99|256.59|0
1625248500000|2021-07-02 17:55:00|259.63|257.23|259.14|256.74|259.8|257.4|258.98|256.58|0
1625248800000|2021-07-02 18:00:00|259.31|256.91|258.98|256.58|259.47|257.07|258.82|256.42|0
1625249100000|2021-07-02 18:05:00|258.82|256.42|258.33|255.93|258.98|256.58|258.17|255.77|0
1625249400000|2021-07-02 18:10:00|258.25|255.85|258.65|256.25|258.82|256.42|258.17|255.77|0
1625249700000|2021-07-02 18:15:00|258.82|256.42|258.33|255.93|258.98|256.58|258.33|255.93|0
1625250000000|2021-07-02 18:20:00|258.17|255.77|257.84|255.44|258.49|256.09|257.68|255.28|0
1625250300000|2021-07-02 18:25:00|258|255.6|257.68|255.28|258.16|255.76|257.52|255.12|0
1625250600000|2021-07-02 18:30:00|257.52|255.12|258|255.6|258.32|255.92|257.52|255.12|0
1625250900000|2021-07-02 18:35:00|258.16|255.76|258.32|255.92|258.32|255.92|257.67|255.27|0
1625251200000|2021-07-02 18:40:00|258.16|255.76|258.81|256.41|259.13|256.73|258|255.6|0
1625251500000|2021-07-02 18:45:00|258.64|256.24|259.29|256.89|259.78|257.38|258.64|256.24|0
1625251800000|2021-07-02 18:50:00|259.45|257.05|259.78|257.38|259.94|257.54|259.29|256.89|0
1625252100000|2021-07-02 18:55:00|259.62|257.22|259.45|257.05|259.94|257.54|259.13|256.73|0
1625252400000|2021-07-02 19:00:00|259.61|257.21|258.8|256.4|259.94|257.54|258.64|256.24|0
1625252700000|2021-07-02 19:05:00|258.64|256.24|257.5|255.1|258.64|256.24|257.34|254.94|0
1625253000000|2021-07-02 19:10:00|257.66|255.26|257.99|255.59|258.47|256.07|256.86|254.46|0
1625253300000|2021-07-02 19:15:00|257.91|255.51|258.85|256.45|259.02|256.62|257.18|254.78|0
1625253600000|2021-07-02 19:20:00|258.69|256.29|258.85|256.45|259.18|256.78|258.69|256.29|0
1625253900000|2021-07-02 19:25:00|258.78|256.38|258.53|256.13|259.01|256.61|258.37|255.97|0
1625254200000|2021-07-02 19:30:00|258.85|256.45|258.85|256.45|259.01|256.61|258.21|255.81|0
1625254500000|2021-07-02 19:35:00|258.93|256.53|258.04|255.64|259.66|257.26|257.88|255.48|0
1625254800000|2021-07-02 19:40:00|257.88|255.48|258.43|256.03|259.23|256.83|257.72|255.32|0
1625255100000|2021-07-02 19:45:00|258.59|256.19|258.1|255.7|258.75|256.35|257.78|255.38|0
1625255400000|2021-07-02 19:50:00|257.62|255.22|256.82|254.42|257.62|255.22|256.18|253.78|0
1625255700000|2021-07-02 19:55:00|256.98|254.58|258.26|255.86|259.71|257.31|256.82|254.42|0
1625256000000|2021-07-02 20:00:00|258.42|256.02|260.36|257.96|260.36|257.96|258.42|256.02|0
1625256300000|2021-07-02 20:05:00|260.19|257.79|260.68|258.28|260.68|258.28|260.03|257.63|0
1625256600000|2021-07-02 20:10:00|260.52|258.12|260.35|257.95|260.84|258.44|260.19|257.79|0
1625554800000|2021-07-06 07:00:00|259.29|256.69|260.83|258.23|261.15|258.55|259.21|256.61|0
1625555100000|2021-07-06 07:05:00|260.79|258.59|259.65|257.45|261.92|259.72|259.65|257.45|0
1625555400000|2021-07-06 07:10:00|259.81|257.61|259.17|256.97|260.14|257.94|258.2|256|0
1625555700000|2021-07-06 07:15:00|259.33|257.13|260.3|258.1|260.3|258.1|258.84|256.64|0
1625556000000|2021-07-06 07:20:00|260.13|257.93|260.62|258.42|260.78|258.58|259.25|257.05|0
1625556300000|2021-07-06 07:25:00|260.7|258.5|258.68|256.48|260.78|258.58|258.68|256.48|0
1625556600000|2021-07-06 07:30:00|258.52|256.32|259.48|257.28|259.48|257.28|258.35|256.15|0
1625556900000|2021-07-06 07:35:00|259.32|257.12|260.13|257.93|260.45|258.25|259.16|256.96|0
1625557200000|2021-07-06 07:40:00|260.29|258.09|261.02|258.82|261.91|259.71|260.29|258.09|0
1625557500000|2021-07-06 07:45:00|261.1|258.9|259.8|257.6|261.59|259.39|259.8|257.6|0
1625557800000|2021-07-06 07:50:00|259.96|257.76|259.8|257.6|260.13|257.93|258.99|256.79|0
1625558100000|2021-07-06 07:55:00|259.96|257.76|260.04|257.84|260.61|258.41|259.8|257.6|0
1625558400000|2021-07-06 08:00:00|260.28|258.08|260.77|258.57|261.42|259.22|260.04|257.84|0
1625558700000|2021-07-06 08:05:00|260.93|258.73|259.63|257.43|261.09|258.89|259.63|257.43|0
1625559000000|2021-07-06 08:10:00|259.47|257.27|259.96|257.76|260.44|258.24|259.15|256.95|0
1625559300000|2021-07-06 08:15:00|260.04|257.84|260.12|257.92|260.77|258.57|259.63|257.43|0
1625559600000|2021-07-06 08:20:00|259.79|257.59|259.79|257.59|260.12|257.92|258.98|256.78|0
1625559900000|2021-07-06 08:25:00|259.63|257.43|260.11|257.91|260.2|258|259.47|257.27|0
1625560200000|2021-07-06 08:30:00|260.27|258.07|260.44|258.24|261.08|258.88|260.11|257.91|0
1625560500000|2021-07-06 08:35:00|260.27|258.07|260.27|258.07|260.6|258.4|259.79|257.59|0
1625560800000|2021-07-06 08:40:00|260.43|258.23|260.27|258.07|260.6|258.4|259.95|257.75|0
1625561100000|2021-07-06 08:45:00|260.43|258.23|259.78|257.58|260.76|258.56|259.78|257.58|0
1625561400000|2021-07-06 08:50:00|259.87|257.67|260.11|257.91|260.27|258.07|259.78|257.58|0
1625561700000|2021-07-06 08:55:00|259.94|257.74|259.62|257.42|260.03|257.83|259.3|257.1|0
1625562000000|2021-07-06 09:00:00|259.78|257.58|259.46|257.26|260.1|257.9|259.29|257.09|0
1625562300000|2021-07-06 09:05:00|259.54|257.34|259.78|257.58|259.94|257.74|259.45|257.25|0
1625562600000|2021-07-06 09:10:00|259.86|257.66|259.45|257.25|260.02|257.82|259.45|257.25|0
1625562900000|2021-07-06 09:15:00|259.61|257.41|259.29|257.09|259.78|257.58|258.97|256.77|0
1625563200000|2021-07-06 09:20:00|259.45|257.25|259.29|257.09|259.61|257.41|258.96|256.76|0
1625563500000|2021-07-06 09:25:00|259.45|257.25|259.77|257.57|259.93|257.73|259.29|257.09|0
1625563800000|2021-07-06 09:30:00|259.69|257.49|260.9|258.7|260.99|258.79|259.69|257.49|0
1625564100000|2021-07-06 09:35:00|260.99|258.79|259.93|257.73|261.07|258.87|259.77|257.57|0
1625564400000|2021-07-06 09:40:00|260.09|257.89|259.6|257.4|260.09|257.89|259.37|257.17|0
1625564700000|2021-07-06 09:45:00|259.77|257.57|259.76|257.56|259.93|257.73|259.44|257.24|0
1625565000000|2021-07-06 09:50:00|259.6|257.4|259.76|257.56|259.76|257.56|258.96|256.76|0
1625565300000|2021-07-06 09:55:00|259.69|257.49|258.95|256.75|259.76|257.56|258.88|256.68|0
1625565600000|2021-07-06 10:00:00|259.12|256.92|258.63|256.43|259.28|257.08|258.63|256.43|0
1625565900000|2021-07-06 10:05:00|258.79|256.59|259.11|256.91|259.44|257.24|258.47|256.27|0
1625566200000|2021-07-06 10:10:00|259.27|257.07|259.11|256.91|259.44|257.24|259.11|256.91|0
1625566500000|2021-07-06 10:15:00|259.27|257.07|259.11|256.91|259.6|257.4|258.79|256.59|0
1625566800000|2021-07-06 10:20:00|259.27|257.07|259.59|257.39|259.92|257.72|259.11|256.91|0
1625567100000|2021-07-06 10:25:00|259.43|257.23|259.75|257.55|260.24|258.04|259.43|257.23|0
1625567400000|2021-07-06 10:30:00|259.59|257.39|259.91|257.71|259.91|257.71|258.94|256.74|0
1625567700000|2021-07-06 10:35:00|259.84|257.64|260.07|257.87|260.4|258.2|259.75|257.55|0
1625568000000|2021-07-06 10:40:00|260.23|258.03|259.1|256.9|260.4|258.2|259.1|256.9|0
1625568300000|2021-07-06 10:45:00|259.02|256.82|259.1|256.9|259.42|257.22|258.94|256.74|0
1625568600000|2021-07-06 10:50:00|258.94|256.74|258.61|256.41|259.18|256.98|258.13|255.93|0
1625568900000|2021-07-06 10:55:00|258.78|256.58|259.9|257.7|260.23|258.03|258.61|256.41|0
1625569200000|2021-07-06 11:00:00|260.07|257.87|259.26|257.06|260.07|257.87|259.26|257.06|0
1625569500000|2021-07-06 11:05:00|259.1|256.9|259.74|257.54|259.74|257.54|258.93|256.73|0
1625569800000|2021-07-06 11:10:00|259.66|257.46|260.06|257.86|260.22|258.02|259.42|257.22|0
1625570100000|2021-07-06 11:15:00|260.22|258.02|260.06|257.86|260.22|258.02|259.74|257.54|0
1625570400000|2021-07-06 11:20:00|260.22|258.02|259.09|256.89|260.38|258.18|258.93|256.73|0
1625570700000|2021-07-06 11:25:00|259.25|257.05|257.8|255.6|259.25|257.05|257.8|255.6|0
1625571000000|2021-07-06 11:30:00|258.12|255.92|258.76|256.56|258.93|256.73|257.96|255.76|0
1625571300000|2021-07-06 11:35:00|258.85|256.65|259.01|256.81|259.57|257.37|258.76|256.56|0
1625571600000|2021-07-06 11:40:00|259.08|256.88|260.05|257.85|260.21|258.01|258.92|256.72|0
1625571900000|2021-07-06 11:45:00|260.21|258.01|259.4|257.2|260.21|258.01|259.4|257.2|0
1625572200000|2021-07-06 11:50:00|259.49|257.29|259.08|256.88|259.57|257.37|258.92|256.72|0
1625572500000|2021-07-06 11:55:00|259.16|256.96|259.32|257.12|259.56|257.36|259.16|256.96|0
1625572800000|2021-07-06 12:00:00|259.4|257.2|259.24|257.04|259.4|257.2|259.08|256.88|0
1625573100000|2021-07-06 12:05:00|259.08|256.88|259.56|257.36|259.56|257.36|259.08|256.88|0
1625573400000|2021-07-06 12:10:00|259.4|257.2|259.56|257.36|259.64|257.44|259.24|257.04|0
1625573700000|2021-07-06 12:15:00|259.64|257.44|260.2|258|260.53|258.33|259.56|257.36|0
1625574000000|2021-07-06 12:20:00|260.37|258.17|259.72|257.52|260.53|258.33|259.72|257.52|0
1625574300000|2021-07-06 12:25:00|259.88|257.68|259.23|257.03|259.88|257.68|259.07|256.87|0
1625574600000|2021-07-06 12:30:00|259.39|257.19|259.23|257.03|259.39|257.19|258.91|256.71|0
1625574900000|2021-07-06 12:35:00|259.07|256.87|258.26|256.06|259.23|257.03|258.26|256.06|0
1625575200000|2021-07-06 12:40:00|258.1|255.9|258.42|256.22|258.58|256.38|258.1|255.9|0
1625575500000|2021-07-06 12:45:00|258.58|256.38|258.74|256.54|258.74|256.54|258.42|256.22|0
1625575800000|2021-07-06 12:50:00|258.58|256.38|258.74|256.54|258.9|256.7|258.42|256.22|0
1625576100000|2021-07-06 12:55:00|258.82|256.62|258.41|256.21|258.9|256.7|258.41|256.21|0
1625576400000|2021-07-06 13:00:00|258.25|256.05|258.41|256.21|258.57|256.37|258.09|255.89|0
1625576700000|2021-07-06 13:05:00|258.57|256.37|258.9|256.7|259.06|256.86|258.41|256.21|0
1625577000000|2021-07-06 13:10:00|258.89|256.69|259.38|257.18|259.86|257.66|258.89|256.69|0
1625577300000|2021-07-06 13:15:00|259.22|257.02|258.89|256.69|259.54|257.34|258.73|256.53|0
1625577600000|2021-07-06 13:20:00|258.73|256.53|257.92|255.72|258.89|256.69|257.92|255.72|0
1625577900000|2021-07-06 13:25:00|258.08|255.88|257.92|255.72|258.08|255.88|257.6|255.4|0
1625578200000|2021-07-06 13:30:00|257.6|255.4|259.7|257.5|259.7|257.5|256.31|254.11|0
1625578500000|2021-07-06 13:35:00|259.86|257.66|261.96|259.76|262.61|260.41|259.86|257.66|0
1625578800000|2021-07-06 13:40:00|261.8|259.6|262.61|260.41|262.61|260.41|261.48|259.28|0
1625579100000|2021-07-06 13:45:00|262.45|260.25|260.66|258.46|263.26|261.06|260.18|257.98|0
1625579400000|2021-07-06 13:50:00|260.5|258.3|262.28|260.08|262.45|260.25|260.5|258.3|0
1625579700000|2021-07-06 13:55:00|262.45|260.25|262.69|260.49|263.1|260.9|262.28|260.08|0
1625580000000|2021-07-06 14:00:00|262.86|260.66|264.73|262.53|265.06|262.86|262.28|260.08|0
1625580300000|2021-07-06 14:05:00|264.89|262.69|264.4|262.2|265.22|263.02|264.07|261.87|0
1625580600000|2021-07-06 14:10:00|264.24|262.04|264.89|262.69|265.22|263.02|264.24|262.04|0
1625580900000|2021-07-06 14:15:00|265.05|262.85|267.02|264.82|267.84|265.64|265.05|262.85|0
1625581200000|2021-07-06 14:20:00|266.86|264.66|269.33|267.13|269.82|267.62|266.86|264.66|0
1625581500000|2021-07-06 14:25:00|269.49|267.29|267.26|265.06|269.66|267.46|266.93|264.73|0
1625581800000|2021-07-06 14:30:00|267.09|264.89|272.56|270.36|273.06|270.86|267.09|264.89|0
1625582100000|2021-07-06 14:35:00|272.39|270.19|269.9|267.7|273.72|271.52|269.4|267.2|0
1625582400000|2021-07-06 14:40:00|270.06|267.86|269.57|267.37|270.89|268.69|269.4|267.2|0
1625582700000|2021-07-06 14:45:00|269.65|267.45|271.39|269.19|271.89|269.69|269.4|267.2|0
1625583000000|2021-07-06 14:50:00|271.22|269.02|272.72|270.52|273.38|271.18|271.22|269.02|0
1625583300000|2021-07-06 14:55:00|272.55|270.35|275.69|273.49|275.69|273.49|272.14|269.94|0
1625583600000|2021-07-06 15:00:00|275.86|273.66|277.03|274.83|277.2|275|275.19|272.99|0
1625583900000|2021-07-06 15:05:00|277.2|275|275.89|273.69|277.88|275.68|275.02|272.82|0
1625584200000|2021-07-06 15:10:00|276.06|273.86|277.73|275.53|277.73|275.53|276.06|273.86|0
1625584500000|2021-07-06 15:15:00|277.56|275.36|278.56|276.36|279.9|277.7|276.56|274.36|0
1625584800000|2021-07-06 15:20:00|278.73|276.53|279.06|276.86|279.4|277.2|277.31|275.11|0
1625585100000|2021-07-06 15:25:00|278.9|276.7|277.08|274.88|281.6|279.4|277.08|274.88|0
1625585400000|2021-07-06 15:30:00|276.91|274.71|275.72|273.52|277.58|275.38|275.06|272.86|0
1625585700000|2021-07-06 15:35:00|275.39|273.19|274.89|272.69|275.39|273.19|274.39|272.19|0
1625586000000|2021-07-06 15:40:00|274.72|272.52|275.55|273.35|275.64|273.44|274.55|272.35|0
1625586300000|2021-07-06 15:45:00|275.72|273.52|276.05|273.85|277.38|275.18|275.55|273.35|0
1625586600000|2021-07-06 15:50:00|275.88|273.68|277.05|274.85|277.38|275.18|275.72|273.52|0
1625586900000|2021-07-06 15:55:00|276.88|274.68|276.55|274.35|277.38|275.18|275.88|273.68|0
1625587200000|2021-07-06 16:00:00|276.71|274.51|279.22|277.02|279.72|277.52|276.71|274.51|0
1625587500000|2021-07-06 16:05:00|279.05|276.85|282.92|280.72|282.92|280.72|278.38|276.18|0
1625587800000|2021-07-06 16:10:00|282.75|280.55|281.23|279.03|282.75|280.55|280.05|277.85|0
1625588100000|2021-07-06 16:15:00|281.06|278.86|283.08|280.88|283.42|281.22|280.39|278.19|0
1625588400000|2021-07-06 16:20:00|283.42|281.22|281.58|279.38|284.61|282.41|281.41|279.21|0
1625588700000|2021-07-06 16:25:00|281.75|279.55|281.24|279.04|283.26|281.06|280.91|278.71|0
1625589000000|2021-07-06 16:30:00|281.91|279.71|282.08|279.88|283.94|281.74|281.91|279.71|0
1625589300000|2021-07-06 16:35:00|282.25|280.05|282.25|280.05|283.6|281.4|281.91|279.71|0
1625589600000|2021-07-06 16:40:00|282.08|279.88|282.58|280.38|283.26|281.06|281.74|279.54|0
1625589900000|2021-07-06 16:45:00|282.41|280.21|280.73|278.53|283.09|280.89|280.73|278.53|0
1625590200000|2021-07-06 16:50:00|280.9|278.7|279.39|277.19|281.24|279.04|279.39|277.19|0
1625590500000|2021-07-06 16:55:00|279.22|277.02|277.89|275.69|279.72|277.52|277.72|275.52|0
1625590800000|2021-07-06 17:00:00|278.05|275.85|276.88|274.68|278.55|276.35|276.88|274.68|0
1625591100000|2021-07-06 17:05:00|276.72|274.52|276.05|273.85|277.05|274.85|276.05|273.85|0
1625591400000|2021-07-06 17:10:00|276.22|274.02|275.69|273.49|276.72|274.52|275.69|273.49|0
1625591700000|2021-07-06 17:15:00|275.36|273.16|275.19|272.99|275.52|273.32|275.02|272.82|0
1625592000000|2021-07-06 17:20:00|275.02|272.82|275.19|272.99|275.52|273.32|273.86|271.66|0
1625592300000|2021-07-06 17:25:00|275.02|272.82|275.02|272.82|275.69|273.49|274.52|272.32|0
1625592600000|2021-07-06 17:30:00|275.19|272.99|275.02|272.82|275.52|273.32|274.85|272.65|0
1625592900000|2021-07-06 17:35:00|275.18|272.98|274.85|272.65|275.18|272.98|274.52|272.32|0
1625593200000|2021-07-06 17:40:00|274.69|272.49|273.52|271.32|275.18|272.98|273.36|271.16|0
1625593500000|2021-07-06 17:45:00|273.36|271.16|273.19|270.99|273.69|271.49|273.02|270.82|0
1625593800000|2021-07-06 17:50:00|273.02|270.82|272.36|270.16|273.02|270.82|272.2|270|0
1625594100000|2021-07-06 17:55:00|272.53|270.33|272.53|270.33|272.86|270.66|272.03|269.83|0
1625594400000|2021-07-06 18:00:00|272.69|270.49|271.53|269.33|272.69|270.49|271.53|269.33|0
1625594700000|2021-07-06 18:05:00|271.7|269.5|271.7|269.5|271.86|269.66|271.04|268.84|0
1625595000000|2021-07-06 18:10:00|271.86|269.66|272.19|269.99|272.85|270.65|271.86|269.66|0
1625595300000|2021-07-06 18:15:00|272.03|269.83|270.54|268.34|272.52|270.32|270.54|268.34|0
1625595600000|2021-07-06 18:20:00|270.38|268.18|270.37|268.17|270.54|268.34|270.04|267.84|0
1625595900000|2021-07-06 18:25:00|270.54|268.34|269.55|267.35|270.7|268.5|269.55|267.35|0
1625596200000|2021-07-06 18:30:00|269.39|267.19|267.17|264.97|269.39|267.19|266.84|264.64|0
1625596500000|2021-07-06 18:35:00|267.01|264.81|268.16|265.96|268.81|266.61|267.01|264.81|0
1625596800000|2021-07-06 18:40:00|267.99|265.79|268.48|266.28|268.98|266.78|267.99|265.79|0
1625597100000|2021-07-06 18:45:00|268.65|266.45|268.98|266.78|268.98|266.78|268.48|266.28|0
1625597400000|2021-07-06 18:50:00|268.81|266.61|270.46|268.26|270.62|268.42|268.32|266.12|0
1625597700000|2021-07-06 18:55:00|270.29|268.09|268.97|266.77|270.29|268.09|268.81|266.61|0
1625598000000|2021-07-06 19:00:00|269.14|266.94|268.48|266.28|269.3|267.1|268.31|266.11|0
1625598300000|2021-07-06 19:05:00|268.64|266.44|267.08|264.88|268.64|266.44|267.08|264.88|0
1625598600000|2021-07-06 19:10:00|267.16|264.96|266.34|264.14|267.32|265.12|265.85|263.65|0
1625598900000|2021-07-06 19:15:00|266.5|264.3|266.17|263.97|266.5|264.3|265.85|263.65|0
1625599200000|2021-07-06 19:20:00|266.01|263.81|264|261.8|267.05|264.85|263.84|261.64|0
1625599500000|2021-07-06 19:25:00|263.84|261.64|263.02|260.82|263.84|261.64|262.69|260.49|0
1625599800000|2021-07-06 19:30:00|262.86|260.66|265.89|263.69|266.05|263.85|262.2|260|0
1625600100000|2021-07-06 19:35:00|266.05|263.85|263.92|261.72|266.22|264.02|263.76|261.56|0
1625600400000|2021-07-06 19:40:00|263.76|261.56|263.76|261.56|264.25|262.05|263.27|261.07|0
1625600700000|2021-07-06 19:45:00|263.6|261.4|262.78|260.58|263.6|261.4|262.45|260.25|0
1625601000000|2021-07-06 19:50:00|261.8|259.6|264.08|261.88|265.06|262.86|261.8|259.6|0
1625601300000|2021-07-06 19:55:00|264.25|262.05|264.08|261.88|264.9|262.7|263.1|260.9|0
1625601600000|2021-07-06 20:00:00|264.41|262.21|265.71|263.51|265.88|263.68|264.24|262.04|0
1625601900000|2021-07-06 20:05:00|265.39|263.19|266.04|263.84|266.04|263.84|265.06|262.86|0
1625602200000|2021-07-06 20:10:00|265.88|263.68|266.2|264|266.2|264|265.71|263.51|0
1625602500000|2021-07-06 20:15:00|266.24|263.64|266.24|263.64|266.24|263.64|266.24|263.64|0
1625602800000|2021-07-06 20:20:00|266.07|263.47|266.24|263.64|266.24|263.64|265.91|263.31|0
1625603100000|2021-07-06 20:25:00|266.4|263.8|266.56|263.96|267.06|264.46|266.4|263.8|0
1625603400000|2021-07-06 20:30:00|266.73|264.13|266.4|263.8|266.89|264.29|266.4|263.8|0
1625603700000|2021-07-06 20:35:00|266.56|263.96|266.4|263.8|266.56|263.96|266.4|263.8|0
1625604000000|2021-07-06 20:40:00|266.56|263.96|266.89|264.29|267.05|264.45|266.56|263.96|0
1625604300000|2021-07-06 20:45:00|267.05|264.45|268.04|265.44|268.04|265.44|266.89|264.29|0
1625604600000|2021-07-06 20:50:00|268.03|265.43|267.7|265.1|268.2|265.6|267.7|265.1|0
1625604900000|2021-07-06 20:55:00|267.79|265.19|267.79|265.19|267.87|265.27|267.21|264.61|0
1625605200000|2021-07-06 21:00:00|267.66|265.06|267.31|264.71|267.66|265.06|267.26|264.66|0
1625605500000|2021-07-06 21:05:00|267.4|264.8|267.33|264.73|267.43|264.83|267.31|264.71|0
1625605800000|2021-07-06 21:10:00|267.29|264.69|267.38|264.78|267.73|265.13|267.29|264.69|0
1625606100000|2021-07-06 21:15:00|267.3|264.7|267.55|264.95|267.55|264.95|267.11|264.51|0
1625606400000|2021-07-06 21:20:00|267.58|264.98|267.97|265.37|268.02|265.42|267.58|264.98|0
1625606700000|2021-07-06 21:25:00|267.95|265.35|268.04|265.44|268.06|265.46|267.9|265.3|0
1625607000000|2021-07-06 21:30:00|268.45|265.85|268.11|265.51|268.45|265.85|268.04|265.44|0
1625607300000|2021-07-06 21:35:00|268.33|265.73|268.54|265.94|268.54|265.94|268.09|265.49|0
1625607600000|2021-07-06 21:40:00|268.42|265.82|268.35|265.75|268.78|266.18|268.33|265.73|0
1625607900000|2021-07-06 21:45:00|268.3|265.7|268.18|265.58|268.3|265.7|268.18|265.58|0
1625608200000|2021-07-06 21:50:00|268.15|265.55|268.13|265.53|268.3|265.7|268.08|265.48|0
1625608500000|2021-07-06 21:55:00|268.2|265.6|268.05|265.45|268.25|265.65|267.98|265.38|0
1625608800000|2021-07-06 22:00:00|267.61|265.01|267.52|264.92|268.18|265.58|267.44|264.84|0
1625609100000|2021-07-06 22:05:00|267.44|264.84|267.02|264.42|267.52|264.92|267.02|264.42|0
1625609400000|2021-07-06 22:10:00|267.19|264.59|267.02|264.42|267.44|264.84|267.02|264.42|0
1625609700000|2021-07-06 22:15:00|266.86|264.26|266.36|263.76|266.86|264.26|266.36|263.76|0
1625610000000|2021-07-06 22:20:00|266.53|263.93|266.36|263.76|266.69|264.09|266.2|263.6|0
1625610300000|2021-07-06 22:25:00|266.53|263.93|266.36|263.76|266.53|263.93|266.36|263.76|0
1625610600000|2021-07-06 22:30:00|266.53|263.93|266.85|264.25|266.85|264.25|266.52|263.92|0
1625610900000|2021-07-06 22:35:00|266.69|264.09|266.77|264.17|266.77|264.17|266.52|263.92|0
1625611200000|2021-07-06 22:40:00|266.69|264.09|266.52|263.92|266.69|264.09|266.36|263.76|0
1625611500000|2021-07-06 22:45:00|266.68|264.08|266.85|264.25|266.85|264.25|266.36|263.76|0
1625611800000|2021-07-06 22:50:00|267.01|264.41|266.68|264.08|267.18|264.58|266.35|263.75|0
1625612100000|2021-07-06 22:55:00|266.6|264|266.84|264.24|266.84|264.24|266.35|263.75|0
1625612400000|2021-07-06 23:00:00|267.09|264.49|266.84|264.24|267.09|264.49|266.6|264|0
1625612700000|2021-07-06 23:05:00|266.76|264.16|267.01|264.41|267.17|264.57|266.76|264.16|0
1625613000000|2021-07-06 23:10:00|266.84|264.24|266.51|263.91|267.01|264.41|266.51|263.91|0
1625613300000|2021-07-06 23:15:00|266.68|264.08|266.51|263.91|266.68|264.08|266.51|263.91|0
1625613600000|2021-07-06 23:20:00|266.35|263.75|266.84|264.24|266.84|264.24|266.35|263.75|0
1625613900000|2021-07-06 23:25:00|267|264.4|267.16|264.56|267.17|264.57|267|264.4|0
1625614200000|2021-07-06 23:30:00|267.33|264.73|267.16|264.56|267.33|264.73|267.16|264.56|0
1625614500000|2021-07-06 23:35:00|267.33|264.73|267.65|265.05|267.65|265.05|267|264.4|0
1625614800000|2021-07-06 23:40:00|267.82|265.22|268.48|265.88|268.64|266.04|267.65|265.05|0
1625615100000|2021-07-06 23:45:00|268.64|266.04|268.47|265.87|268.97|266.37|268.47|265.87|0
1625615400000|2021-07-06 23:50:00|268.64|266.04|268.47|265.87|268.97|266.37|268.47|265.87|0
1625615700000|2021-07-06 23:55:00|268.31|265.71|267.98|265.38|268.31|265.71|267.65|265.05|0
1625616000000|2021-07-07 00:00:00|268.39|265.79|267.81|265.21|269.63|267.03|267.32|264.72|0
1625616300000|2021-07-07 00:05:00|267.65|265.05|267.97|265.37|268.14|265.54|267.32|264.72|0
1625616600000|2021-07-07 00:10:00|267.81|265.21|267.81|265.21|268.63|266.03|267.48|264.88|0
1625616900000|2021-07-07 00:15:00|267.97|265.37|268.79|266.19|269.46|266.86|267.81|265.21|0
1625617200000|2021-07-07 00:20:00|268.96|266.36|268.38|265.78|269.12|266.52|267.97|265.37|0
1625617500000|2021-07-07 00:25:00|268.46|265.86|267.64|265.04|268.46|265.86|267.64|265.04|0
1625617800000|2021-07-07 00:30:00|267.31|264.71|267.97|265.37|268.3|265.7|267.31|264.71|0
1625618100000|2021-07-07 00:35:00|267.8|265.2|266.81|264.21|267.97|265.37|266.81|264.21|0
1625618400000|2021-07-07 00:40:00|266.74|264.14|266.81|264.21|267.14|264.54|266.32|263.72|0
1625618700000|2021-07-07 00:45:00|266.98|264.38|266.65|264.05|266.98|264.38|266.15|263.55|0
1625619000000|2021-07-07 00:50:00|266.57|263.97|266.65|264.05|266.81|264.21|266.15|263.55|0
1625619300000|2021-07-07 00:55:00|266.73|264.13|266.48|263.88|266.97|264.37|266.32|263.72|0
1625619600000|2021-07-07 01:00:00|266.32|263.72|266.97|264.37|267.14|264.54|265.99|263.39|0
1625619900000|2021-07-07 01:05:00|267.13|264.53|266.8|264.2|267.13|264.53|266.64|264.04|0
1625620200000|2021-07-07 01:10:00|266.64|264.04|267.13|264.53|267.13|264.53|266.48|263.88|0
1625620500000|2021-07-07 01:15:00|267.46|264.86|265.82|263.22|267.46|264.86|265.65|263.05|0
1625620800000|2021-07-07 01:20:00|265.98|263.38|265.98|263.38|266.31|263.71|265.65|263.05|0
1625621100000|2021-07-07 01:25:00|265.82|263.22|265.49|262.89|265.82|263.22|265.32|262.72|0
1625621400000|2021-07-07 01:30:00|265.65|263.05|265.81|263.21|265.98|263.38|265.32|262.72|0
1625621700000|2021-07-07 01:35:00|265.9|263.3|265.16|262.56|265.98|263.38|264.99|262.39|0
1625622000000|2021-07-07 01:40:00|264.99|262.39|265.48|262.88|265.48|262.88|264.5|261.9|0
1625622300000|2021-07-07 01:45:00|265.32|262.72|265.64|263.04|265.89|263.29|265.32|262.72|0
1625622600000|2021-07-07 01:50:00|265.81|263.21|265.64|263.04|265.97|263.37|265.32|262.72|0
1625622900000|2021-07-07 01:55:00|265.48|262.88|265.48|262.88|265.64|263.04|264.99|262.39|0
1625623200000|2021-07-07 02:00:00|265.56|262.96|265.64|263.04|265.81|263.21|265.15|262.55|0
1625623500000|2021-07-07 02:05:00|265.48|262.88|265.31|262.71|265.48|262.88|264.82|262.22|0
1625623800000|2021-07-07 02:10:00|265.23|262.63|266.13|263.53|266.13|263.53|265.15|262.55|0
1625624100000|2021-07-07 02:15:00|265.96|263.36|265.88|263.28|266.05|263.45|265.8|263.2|0
1625624400000|2021-07-07 02:20:00|265.96|263.36|265.8|263.2|266.13|263.53|265.8|263.2|0
1625624700000|2021-07-07 02:25:00|265.72|263.12|265.63|263.03|265.8|263.2|265.31|262.71|0
1625625000000|2021-07-07 02:30:00|265.47|262.87|265.63|263.03|265.63|263.03|265.14|262.54|0
1625625300000|2021-07-07 02:35:00|265.79|263.19|266.28|263.68|266.45|263.85|265.63|263.03|0
1625625600000|2021-07-07 02:40:00|266.45|263.85|266.53|263.93|266.61|264.01|266.12|263.52|0
1625625900000|2021-07-07 02:45:00|266.45|263.85|266.12|263.52|266.61|264.01|266.12|263.52|0
1625626200000|2021-07-07 02:50:00|266.28|263.68|265.62|263.02|266.28|263.68|265.3|262.7|0
1625626500000|2021-07-07 02:55:00|265.71|263.11|265.3|262.7|265.71|263.11|265.13|262.53|0
1625626800000|2021-07-07 03:00:00|265.13|262.53|265.46|262.86|265.79|263.19|265.13|262.53|0
1625627100000|2021-07-07 03:05:00|265.29|262.69|265.13|262.53|265.46|262.86|265.13|262.53|0
1625627400000|2021-07-07 03:10:00|264.96|262.36|264.47|261.87|265.13|262.53|264.15|261.55|0
1625627700000|2021-07-07 03:15:00|264.56|261.96|265.05|262.45|265.37|262.77|264.47|261.87|0
1625628000000|2021-07-07 03:20:00|264.96|262.36|265.12|262.52|265.29|262.69|264.96|262.36|0
1625628300000|2021-07-07 03:25:00|264.96|262.36|264.8|262.2|265.12|262.52|264.47|261.87|0
1625628600000|2021-07-07 03:30:00|264.72|262.12|264.47|261.87|264.96|262.36|264.47|261.87|0
1625628900000|2021-07-07 03:35:00|264.63|262.03|264.47|261.87|264.79|262.19|264.47|261.87|0
1625629200000|2021-07-07 03:40:00|264.3|261.7|264.3|261.7|264.3|261.7|263.97|261.37|0
1625629500000|2021-07-07 03:45:00|264.39|261.79|264.38|261.78|264.63|262.03|264.3|261.7|0
1625629800000|2021-07-07 03:50:00|264.46|261.86|264.13|261.53|264.46|261.86|263.97|261.37|0
1625630100000|2021-07-07 03:55:00|264.3|261.7|264.62|262.02|264.79|262.19|264.13|261.53|0
1625630400000|2021-07-07 04:00:00|264.79|262.19|264.29|261.69|264.79|262.19|264.13|261.53|0
1625630700000|2021-07-07 04:05:00|264.13|261.53|264.46|261.86|264.46|261.86|264.13|261.53|0
1625631000000|2021-07-07 04:10:00|264.38|261.78|264.45|261.85|264.46|261.86|264.29|261.69|0
1625631300000|2021-07-07 04:15:00|264.38|261.78|264.13|261.53|264.45|261.85|264.13|261.53|0
1625631600000|2021-07-07 04:20:00|264.29|261.69|264.29|261.69|264.45|261.85|264.13|261.53|0
1625631900000|2021-07-07 04:25:00|264.37|261.77|263.38|260.78|264.61|262.01|263.38|260.78|0
1625632200000|2021-07-07 04:30:00|263.55|260.95|263.87|261.27|264.04|261.44|263.22|260.62|0
1625632500000|2021-07-07 04:35:00|263.96|261.36|264.36|261.76|264.36|261.76|263.87|261.27|0
1625632800000|2021-07-07 04:40:00|264.2|261.6|264.85|262.25|264.86|262.26|264.2|261.6|0
1625633100000|2021-07-07 04:45:00|264.69|262.09|264.69|262.09|264.85|262.25|264.53|261.93|0
1625633400000|2021-07-07 04:50:00|264.52|261.92|264.85|262.25|265.02|262.42|264.52|261.92|0
1625633700000|2021-07-07 04:55:00|264.94|262.34|264.85|262.25|265.02|262.42|264.69|262.09|0
1625634000000|2021-07-07 05:00:00|265.01|262.41|264.68|262.08|265.01|262.41|264.52|261.92|0
1625634300000|2021-07-07 05:05:00|264.85|262.25|264.68|262.08|264.85|262.25|264.52|261.92|0
1625634600000|2021-07-07 05:10:00|264.85|262.25|264.85|262.25|265.34|262.74|264.6|262|0
1625634900000|2021-07-07 05:15:00|265.01|262.41|265.34|262.74|265.59|262.99|264.85|262.25|0
1625635200000|2021-07-07 05:20:00|265.5|262.9|265.17|262.57|265.67|263.07|265.17|262.57|0
1625635500000|2021-07-07 05:25:00|265.34|262.74|265.17|262.57|265.34|262.74|265.01|262.41|0
1625635800000|2021-07-07 05:30:00|265.01|262.41|265|262.4|265.17|262.57|264.84|262.24|0
1625636100000|2021-07-07 05:35:00|264.84|262.24|264.35|261.75|265|262.4|264.18|261.58|0
1625636400000|2021-07-07 05:40:00|264.51|261.91|264.02|261.42|264.84|262.24|264.02|261.42|0
1625636700000|2021-07-07 05:45:00|264.18|261.58|264.34|261.74|264.51|261.91|264.02|261.42|0
1625637000000|2021-07-07 05:50:00|264.18|261.58|264.18|261.58|264.34|261.74|263.69|261.09|0
1625637300000|2021-07-07 05:55:00|264.34|261.74|264.01|261.41|264.5|261.9|263.85|261.25|0
1625637600000|2021-07-07 06:00:00|263.85|261.25|263.85|261.25|264.5|261.9|263.68|261.08|0
1625637900000|2021-07-07 06:05:00|263.52|260.92|264.01|261.41|264.34|261.74|263.52|260.92|0
1625638200000|2021-07-07 06:10:00|263.93|261.33|263.68|261.08|263.93|261.33|263.6|261|0
1625638500000|2021-07-07 06:15:00|263.52|260.92|263.84|261.24|264.17|261.57|263.51|260.91|0
1625638800000|2021-07-07 06:20:00|263.68|261.08|263.51|260.91|263.68|261.08|262.86|260.26|0
1625639100000|2021-07-07 06:25:00|263.6|261|263.67|261.07|263.84|261.24|263.35|260.75|0
1625639400000|2021-07-07 06:30:00|263.6|261|264.49|261.89|264.49|261.89|263.35|260.75|0
1625639700000|2021-07-07 06:35:00|264.33|261.73|264.33|261.73|264.33|261.73|264|261.4|0
1625640000000|2021-07-07 06:40:00|264.16|261.56|264.49|261.89|264.49|261.89|264.16|261.56|0
1625640300000|2021-07-07 06:45:00|264.33|261.73|264.16|261.56|264.65|262.05|264|261.4|0
1625640600000|2021-07-07 06:50:00|264|261.4|263.5|260.9|264.32|261.72|263.5|260.9|0
1625640900000|2021-07-07 06:55:00|263.59|260.99|262.68|260.08|263.83|261.23|262.52|259.92|0
1625641200000|2021-07-07 07:00:00|262.85|260.25|263.03|260.43|263.84|261.24|261.7|259.1|0
1625641500000|2021-07-07 07:05:00|262.67|260.47|263.8|261.6|264.13|261.93|261.53|259.33|0
1625641800000|2021-07-07 07:10:00|263.64|261.44|263.8|261.6|264.13|261.93|263.31|261.11|0
1625642100000|2021-07-07 07:15:00|263.64|261.44|262.02|259.82|263.64|261.44|261.69|259.49|0
1625642400000|2021-07-07 07:20:00|262.1|259.9|262.34|260.14|262.5|260.3|260.56|258.36|0
1625642700000|2021-07-07 07:25:00|262.5|260.3|260.72|258.52|262.5|260.3|260.64|258.44|0
1625643000000|2021-07-07 07:30:00|260.56|258.36|261.2|259|261.2|259|260.07|257.87|0
1625643300000|2021-07-07 07:35:00|261.12|258.92|261.52|259.32|261.69|259.49|260.72|258.52|0
1625643600000|2021-07-07 07:40:00|261.45|259.25|261.68|259.48|262.01|259.81|260.55|258.35|0
1625643900000|2021-07-07 07:45:00|261.52|259.32|261.04|258.84|261.85|259.65|260.71|258.51|0
1625644200000|2021-07-07 07:50:00|260.87|258.67|261.68|259.48|261.68|259.48|260.71|258.51|0
1625644500000|2021-07-07 07:55:00|261.84|259.64|261.52|259.32|262.81|260.61|261.36|259.16|0
1625644800000|2021-07-07 08:00:00|261.68|259.48|259.9|257.7|261.68|259.48|259.9|257.7|0
1625645100000|2021-07-07 08:05:00|260.06|257.86|260.06|257.86|260.22|258.02|259.1|256.9|0
1625645400000|2021-07-07 08:10:00|260.22|258.02|260.38|258.18|261.19|258.99|259.58|257.38|0
1625645700000|2021-07-07 08:15:00|260.22|258.02|260.38|258.18|260.87|258.67|259.74|257.54|0
1625646000000|2021-07-07 08:20:00|260.54|258.34|261.35|259.15|261.67|259.47|260.38|258.18|0
1625646300000|2021-07-07 08:25:00|261.51|259.31|261.02|258.82|261.67|259.47|261.02|258.82|0
1625646600000|2021-07-07 08:30:00|260.86|258.66|261.35|259.15|261.51|259.31|260.54|258.34|0
1625646900000|2021-07-07 08:35:00|261.51|259.31|261.99|259.79|262.64|260.44|261.18|258.98|0
1625647200000|2021-07-07 08:40:00|262.15|259.95|262.8|260.6|263.12|260.92|261.83|259.63|0
1625647500000|2021-07-07 08:45:00|262.64|260.44|262.47|260.27|262.96|260.76|262.4|260.2|0
1625647800000|2021-07-07 08:50:00|262.4|260.2|262.47|260.27|262.96|260.76|262.15|259.95|0
1625648100000|2021-07-07 08:55:00|262.63|260.43|262.15|259.95|263.12|260.92|261.98|259.78|0
1625648400000|2021-07-07 09:00:00|261.98|259.78|261.17|258.97|262.63|260.43|261.17|258.97|0
1625648700000|2021-07-07 09:05:00|261.26|259.06|260.37|258.17|261.34|259.14|260.29|258.09|0
1625649000000|2021-07-07 09:10:00|260.2|258|260.36|258.16|260.69|258.49|259.72|257.52|0
1625649300000|2021-07-07 09:15:00|260.2|258|260.36|258.16|260.85|258.65|260.04|257.84|0
1625649600000|2021-07-07 09:20:00|260.2|258|259.72|257.52|260.52|258.32|259.39|257.19|0
1625649900000|2021-07-07 09:25:00|259.8|257.6|260.04|257.84|260.2|258|259.55|257.35|0
1625650200000|2021-07-07 09:30:00|259.88|257.68|259.87|257.67|260.28|258.08|259.55|257.35|0
1625650500000|2021-07-07 09:35:00|259.71|257.51|259.39|257.19|260.03|257.83|259.07|256.87|0
1625650800000|2021-07-07 09:40:00|259.23|257.03|259.71|257.51|259.71|257.51|258.91|256.71|0
1625651100000|2021-07-07 09:45:00|259.63|257.43|259.55|257.35|259.71|257.51|259.23|257.03|0
1625651400000|2021-07-07 09:50:00|259.63|257.43|260.35|258.15|260.67|258.47|259.63|257.43|0
1625651700000|2021-07-07 09:55:00|260.19|257.99|260.27|258.07|260.35|258.15|259.87|257.67|0
1625652000000|2021-07-07 10:00:00|260.35|258.15|261.16|258.96|261.16|258.96|260.35|258.15|0
1625652300000|2021-07-07 10:05:00|260.99|258.79|260.99|258.79|261.32|259.12|260.67|258.47|0
1625652600000|2021-07-07 10:10:00|260.83|258.63|262.21|260.01|262.45|260.25|260.75|258.55|0
1625652900000|2021-07-07 10:15:00|262.12|259.92|261.8|259.6|262.12|259.92|261.07|258.87|0
1625653200000|2021-07-07 10:20:00|261.72|259.52|261.47|259.27|261.72|259.52|260.99|258.79|0
1625653500000|2021-07-07 10:25:00|261.63|259.43|261.31|259.11|261.63|259.43|260.99|258.79|0
1625653800000|2021-07-07 10:30:00|261.15|258.95|261.31|259.11|261.63|259.43|260.99|258.79|0
1625654100000|2021-07-07 10:35:00|261.15|258.95|261.31|259.11|262.44|260.24|261.15|258.95|0
1625654400000|2021-07-07 10:40:00|261.47|259.27|259.53|257.33|261.47|259.27|259.53|257.33|0
1625654700000|2021-07-07 10:45:00|259.69|257.49|259.69|257.49|259.85|257.65|259.21|257.01|0
1625655000000|2021-07-07 10:50:00|259.53|257.33|259.85|257.65|260.01|257.81|259.37|257.17|0
1625655300000|2021-07-07 10:55:00|260.01|257.81|259.36|257.16|260.01|257.81|259.36|257.16|0
1625655600000|2021-07-07 11:00:00|259.2|257|259.85|257.65|260.01|257.81|259.13|256.93|0
1625655900000|2021-07-07 11:05:00|259.77|257.57|259.04|256.84|259.77|257.57|259.04|256.84|0
1625656200000|2021-07-07 11:10:00|258.88|256.68|259.36|257.16|259.68|257.48|258.88|256.68|0
1625656500000|2021-07-07 11:15:00|259.52|257.32|260|257.8|260|257.8|259.36|257.16|0
1625656800000|2021-07-07 11:20:00|259.84|257.64|260|257.8|260.16|257.96|259.68|257.48|0
1625657100000|2021-07-07 11:25:00|259.84|257.64|260.16|257.96|260.16|257.96|259.19|256.99|0
1625657400000|2021-07-07 11:30:00|260.08|257.88|259.51|257.31|260.32|258.12|259.19|256.99|0
1625657700000|2021-07-07 11:35:00|259.35|257.15|259.83|257.63|259.83|257.63|259.03|256.83|0
1625658000000|2021-07-07 11:40:00|259.76|257.56|259.83|257.63|259.99|257.79|259.19|256.99|0
1625658300000|2021-07-07 11:45:00|259.67|257.47|259.83|257.63|259.99|257.79|259.51|257.31|0
1625658600000|2021-07-07 11:50:00|259.67|257.47|259.51|257.31|259.99|257.79|259.35|257.15|0
1625658900000|2021-07-07 11:55:00|259.35|257.15|259.02|256.82|259.35|257.15|258.54|256.34|0
1625659200000|2021-07-07 12:00:00|258.7|256.5|257.58|255.38|258.86|256.66|257.58|255.38|0
1625659500000|2021-07-07 12:05:00|257.66|255.46|257.89|255.69|258.06|255.86|257.57|255.37|0
1625659800000|2021-07-07 12:10:00|257.73|255.53|258.21|256.01|258.21|256.01|257.25|255.05|0
1625660100000|2021-07-07 12:15:00|258.05|255.85|260.63|258.43|260.63|258.43|257.89|255.69|0
1625660400000|2021-07-07 12:20:00|260.79|258.59|259.34|257.14|260.95|258.75|258.85|256.65|0
1625660700000|2021-07-07 12:25:00|259.18|256.98|259.98|257.78|259.98|257.78|259.01|256.81|0
1625661000000|2021-07-07 12:30:00|259.9|257.7|261.59|259.39|261.76|259.56|259.82|257.62|0
1625661300000|2021-07-07 12:35:00|261.52|259.32|261.43|259.23|261.59|259.39|261.11|258.91|0
1625661600000|2021-07-07 12:40:00|261.35|259.15|261.43|259.23|261.59|259.39|261.11|258.91|0
1625661900000|2021-07-07 12:45:00|261.35|259.15|261.67|259.47|261.75|259.55|261.27|259.07|0
1625662200000|2021-07-07 12:50:00|261.75|259.55|261.91|259.71|263.05|260.85|261.59|259.39|0
1625662500000|2021-07-07 12:55:00|261.75|259.55|262.07|259.87|262.56|260.36|261.75|259.55|0
1625662800000|2021-07-07 13:00:00|261.91|259.71|261.42|259.22|262.23|260.03|261.42|259.22|0
1625663100000|2021-07-07 13:05:00|261.26|259.06|261.42|259.22|261.42|259.22|260.94|258.74|0
1625663400000|2021-07-07 13:10:00|261.34|259.14|261.26|259.06|261.34|259.14|260.61|258.41|0
1625663700000|2021-07-07 13:15:00|261.1|258.9|260.93|258.73|261.42|259.22|260.93|258.73|0
1625664000000|2021-07-07 13:20:00|260.77|258.57|260.45|258.25|260.77|258.57|260.12|257.92|0
1625664300000|2021-07-07 13:25:00|260.29|258.09|259.32|257.12|260.77|258.57|259.16|256.96|0
1625664600000|2021-07-07 13:30:00|259.16|256.96|257.55|255.35|260.93|258.73|257.39|255.19|0
1625664900000|2021-07-07 13:35:00|257.71|255.51|256.1|253.9|257.87|255.67|256.1|253.9|0
1625665200000|2021-07-07 13:40:00|256.42|254.22|257.22|255.02|258.99|256.79|256.1|253.9|0
1625665500000|2021-07-07 13:45:00|257.06|254.86|256.26|254.06|257.38|255.18|255.94|253.74|0
1625665800000|2021-07-07 13:50:00|256.42|254.22|260.99|258.79|261.15|258.95|256.42|254.22|0
1625666100000|2021-07-07 13:55:00|260.83|258.63|260.56|258.36|261.69|259.49|260.08|257.88|0
1625666400000|2021-07-07 14:00:00|260.4|258.2|264.75|262.55|264.75|262.55|260.4|258.2|0
1625666700000|2021-07-07 14:05:00|265.24|263.04|261.77|259.57|265.24|263.04|261.77|259.57|0
1625667000000|2021-07-07 14:10:00|261.45|259.25|259.99|257.79|261.61|259.41|259.35|257.15|0
1625667300000|2021-07-07 14:15:00|260.21|258.01|261.07|258.87|261.32|259.12|259.95|257.75|0
1625667600000|2021-07-07 14:20:00|261.23|259.03|263|260.8|263.16|260.96|261.07|258.87|0
1625667900000|2021-07-07 14:25:00|263.16|260.96|268.03|265.83|268.03|265.83|262.68|260.48|0
1625668200000|2021-07-07 14:30:00|267.7|265.5|272.12|269.92|272.12|269.92|266.4|264.2|0
1625668500000|2021-07-07 14:35:00|272.28|270.08|272.44|270.24|272.61|270.41|269.27|267.07|0
1625668800000|2021-07-07 14:40:00|272.61|270.41|276.05|273.85|276.21|274.01|271.95|269.75|0
1625669100000|2021-07-07 14:45:00|276.21|274.01|271.91|269.71|277.2|275|270.93|268.73|0
1625669400000|2021-07-07 14:50:00|272.07|269.87|271.5|269.3|273.05|270.85|270.93|268.73|0
1625669700000|2021-07-07 14:55:00|271.09|268.89|269.25|267.05|271.71|269.51|268.92|266.72|0
1625670000000|2021-07-07 15:00:00|269.66|267.46|269.41|267.21|271.69|269.49|268.76|266.56|0
1625670300000|2021-07-07 15:05:00|269.57|267.37|270.05|267.85|271.36|269.16|268.76|266.56|0
1625670600000|2021-07-07 15:10:00|270.38|268.18|267.3|265.1|270.71|268.51|267.3|265.1|0
1625670900000|2021-07-07 15:15:00|267.14|264.94|266|263.8|268.75|266.55|265.61|263.41|0
1625671200000|2021-07-07 15:20:00|266.17|263.97|265.52|263.32|266.65|264.45|265.04|262.84|0
1625671500000|2021-07-07 15:25:00|265.36|263.16|264.23|262.03|266.33|264.13|264.07|261.87|0
1625671800000|2021-07-07 15:30:00|264.55|262.35|264|261.8|265.3|263.1|263.52|261.32|0
1625672100000|2021-07-07 15:35:00|263.84|261.64|261.92|259.72|264|261.8|261.76|259.56|0
1625672400000|2021-07-07 15:40:00|262.08|259.88|260.64|258.44|262.08|259.88|260.48|258.28|0
1625672700000|2021-07-07 15:45:00|260.48|258.28|259.52|257.32|260.72|258.52|259.52|257.32|0
1625673000000|2021-07-07 15:50:00|259.44|257.24|259.99|257.79|260.15|257.95|259.12|256.92|0
1625673300000|2021-07-07 15:55:00|260.15|257.95|261.59|259.39|262.07|259.87|259.68|257.48|0
1625673600000|2021-07-07 16:00:00|261.43|259.23|258.88|256.68|261.51|259.31|258.88|256.68|0
1625673900000|2021-07-07 16:05:00|259.04|256.84|258.88|256.68|259.51|257.31|258.56|256.36|0
1625674200000|2021-07-07 16:10:00|258.72|256.52|258.08|255.88|259.35|257.15|257.76|255.56|0
1625674500000|2021-07-07 16:15:00|257.92|255.72|258.08|255.88|258.71|256.51|257.29|255.09|0
1625674800000|2021-07-07 16:20:00|257.92|255.72|259.51|257.31|259.99|257.79|257.76|255.56|0
1625675100000|2021-07-07 16:25:00|259.43|257.23|260.62|258.42|260.62|258.42|259.19|256.99|0
1625675400000|2021-07-07 16:30:00|260.46|258.26|258.39|256.19|261.1|258.9|258.39|256.19|0
1625675700000|2021-07-07 16:35:00|258.55|256.35|259.27|257.07|259.5|257.3|258.39|256.19|0
1625676000000|2021-07-07 16:40:00|259.34|257.14|260.94|258.74|261.1|258.9|259.02|256.82|0
1625676300000|2021-07-07 16:45:00|261.1|258.9|260.46|258.26|261.57|259.37|260.46|258.26|0
1625676600000|2021-07-07 16:50:00|260.3|258.1|259.66|257.46|260.46|258.26|259.66|257.46|0
1625676900000|2021-07-07 16:55:00|259.5|257.3|259.97|257.77|260.29|258.09|259.34|257.14|0
1625677200000|2021-07-07 17:00:00|259.81|257.61|261.41|259.21|261.41|259.21|259.66|257.46|0
1625677500000|2021-07-07 17:05:00|261.57|259.37|261.57|259.37|262.21|260.01|260.85|258.65|0
1625677800000|2021-07-07 17:10:00|261.73|259.53|261.09|258.89|262.53|260.33|260.77|258.57|0
1625678100000|2021-07-07 17:15:00|261.25|259.05|261.24|259.04|262.04|259.84|261.09|258.89|0
1625678400000|2021-07-07 17:20:00|261.4|259.2|262.2|260|262.2|260|261.24|259.04|0
1625678700000|2021-07-07 17:25:00|262.04|259.84|261.72|259.52|262.36|260.16|261.24|259.04|0
1625679000000|2021-07-07 17:30:00|261.88|259.68|261.56|259.36|262.52|260.32|261.24|259.04|0
1625679300000|2021-07-07 17:35:00|261.4|259.2|261.56|259.36|262.2|260|260.92|258.72|0
1625679600000|2021-07-07 17:40:00|261.72|259.52|261.4|259.2|262.04|259.84|261.24|259.04|0
1625679900000|2021-07-07 17:45:00|261.24|259.04|259.09|256.89|261.24|259.04|259|256.8|0
1625680200000|2021-07-07 17:50:00|259|256.8|259.16|256.96|259.64|257.44|258.68|256.48|0
1625680500000|2021-07-07 17:55:00|258.84|256.64|261.07|258.87|261.15|258.95|258.68|256.48|0
1625680800000|2021-07-07 18:00:00|260.36|258.16|256.46|254.26|260.91|258.71|255.51|253.31|0
1625681100000|2021-07-07 18:05:00|256.07|253.87|255.83|253.63|258.36|256.16|255.51|253.31|0
1625681400000|2021-07-07 18:10:00|255.67|253.47|257.25|255.05|257.73|255.53|255.67|253.47|0
1625681700000|2021-07-07 18:15:00|257.41|255.21|255.67|253.47|259.15|256.95|255.67|253.47|0
1625682000000|2021-07-07 18:20:00|255.51|253.31|258.04|255.84|258.67|256.47|255.51|253.31|0
1625682300000|2021-07-07 18:25:00|257.96|255.76|258.51|256.31|258.67|256.47|257.24|255.04|0
1625682600000|2021-07-07 18:30:00|258.67|256.47|259.62|257.42|259.63|257.43|258.35|256.15|0
1625682900000|2021-07-07 18:35:00|259.47|257.27|262.59|260.39|262.75|260.55|258.06|255.86|0
1625683200000|2021-07-07 18:40:00|262.43|260.23|261.16|258.96|262.91|260.71|260.68|258.48|0
1625683500000|2021-07-07 18:45:00|261|258.8|259.25|257.05|261.63|259.43|259.09|256.89|0
1625683800000|2021-07-07 18:50:00|259.41|257.21|260.2|258|260.52|258.32|258.93|256.73|0
1625684100000|2021-07-07 18:55:00|259.88|257.68|258.3|256.1|260.04|257.84|257.67|255.47|0
1625684400000|2021-07-07 19:00:00|258.46|256.26|256.88|254.68|258.46|256.26|256.72|254.52|0
1625684700000|2021-07-07 19:05:00|257.03|254.83|257.19|254.99|257.98|255.78|256.88|254.68|0
1625685000000|2021-07-07 19:10:00|257.03|254.83|257.35|255.15|257.82|255.62|257.03|254.83|0
1625685300000|2021-07-07 19:15:00|257.5|255.3|258.45|256.25|258.92|256.72|257.19|254.99|0
1625685600000|2021-07-07 19:20:00|258.29|256.09|258.45|256.25|258.61|256.41|256.87|254.67|0
1625685900000|2021-07-07 19:25:00|258.37|256.17|258.29|256.09|258.92|256.72|258.13|255.93|0
1625686200000|2021-07-07 19:30:00|258.21|256.01|256.71|254.51|258.92|256.72|256.55|254.35|0
1625686500000|2021-07-07 19:35:00|256.87|254.67|257.65|255.45|258.6|256.4|256.71|254.51|0
1625686800000|2021-07-07 19:40:00|257.34|255.14|258.39|256.19|258.62|256.42|257.34|255.14|0
1625687100000|2021-07-07 19:45:00|258.31|256.11|258.78|256.58|258.78|256.58|257.68|255.48|0
1625687400000|2021-07-07 19:50:00|258.15|255.95|258.31|256.11|258.94|256.74|257.52|255.32|0
1625687700000|2021-07-07 19:55:00|258.46|256.26|259.25|257.05|261.31|259.11|258.46|256.26|0
1625688000000|2021-07-07 20:00:00|258.62|256.42|260.2|258|260.67|258.47|258.62|256.42|0
1625688300000|2021-07-07 20:05:00|260.04|257.84|260.19|257.99|260.67|258.47|260.04|257.84|0
1625688600000|2021-07-07 20:10:00|260.35|258.15|259.4|257.2|260.35|258.15|259.09|256.89|0
1625688900000|2021-07-07 20:15:00|259.24|257.04|259.76|257.16|259.92|257.32|259.24|257|0
1625689200000|2021-07-07 20:20:00|259.84|257.24|259.6|257|259.92|257.32|259.6|257|0
1625689500000|2021-07-07 20:25:00|259.44|256.84|259.44|256.84|259.6|257|259.44|256.84|0
1625689800000|2021-07-07 20:30:00|259.28|256.68|258.89|256.29|259.28|256.68|258.81|256.21|0
1625690100000|2021-07-07 20:35:00|258.97|256.37|258.49|255.89|258.97|256.37|258.33|255.73|0
1625690400000|2021-07-07 20:40:00|258.65|256.05|258.65|256.05|258.81|256.21|258.33|255.73|0
1625690700000|2021-07-07 20:45:00|258.8|256.2|258.17|255.57|258.8|256.2|258.17|255.57|0
1625691000000|2021-07-07 20:50:00|258.01|255.41|258.33|255.73|258.49|255.89|258.01|255.41|0
1625691300000|2021-07-07 20:55:00|258.17|255.57|258.09|255.49|258.33|255.73|258.01|255.41|0
1625691600000|2021-07-07 21:00:00|258.04|255.44|258.31|255.71|258.43|255.83|258.04|255.44|0
1625691900000|2021-07-07 21:05:00|258.33|255.73|258.31|255.71|258.33|255.73|258.22|255.62|0
1625692200000|2021-07-07 21:10:00|258.33|255.73|258.38|255.78|258.38|255.78|258.33|255.73|0
1625692500000|2021-07-07 21:15:00|258.33|255.73|258.33|255.73|258.4|255.8|258.28|255.68|0
1625692800000|2021-07-07 21:20:00|258.35|255.75|258.31|255.71|258.38|255.78|258.24|255.64|0
1625693100000|2021-07-07 21:25:00|258.17|255.57|258.23|255.63|258.24|255.64|258.17|255.57|0
1625693400000|2021-07-07 21:30:00|258.28|255.68|258.28|255.68|258.28|255.68|258.28|255.68|0
1625693700000|2021-07-07 21:35:00|258.3|255.7|258.3|255.7|258.3|255.7|258.3|255.7|0
1625694000000|2021-07-07 21:40:00|258.32|255.72|258.32|255.72|258.32|255.72|258.32|255.72|0
1625694300000|2021-07-07 21:45:00|258.34|255.74|258.34|255.74|258.37|255.77|258.34|255.74|0
1625694600000|2021-07-07 21:50:00|258.27|255.67|258.3|255.7|258.32|255.72|258.23|255.63|0
1625694900000|2021-07-07 21:55:00|258.31|255.71|258.13|255.53|258.31|255.71|258.02|255.42|0
1625695200000|2021-07-07 22:00:00|258.23|255.63|258.39|255.79|258.62|256.02|258.07|255.47|0
1625695500000|2021-07-07 22:05:00|258.31|255.71|258.15|255.55|258.46|255.86|258.15|255.55|0
1625695800000|2021-07-07 22:10:00|257.99|255.39|258.3|255.7|258.46|255.86|257.99|255.39|0
1625696100000|2021-07-07 22:15:00|258.14|255.54|258.14|255.54|258.3|255.7|258.14|255.54|0
1625696400000|2021-07-07 22:20:00|258.3|255.7|258.46|255.86|258.46|255.86|258.14|255.54|0
1625696700000|2021-07-07 22:25:00|258.61|256.01|258.61|256.01|258.61|256.01|258.61|256.01|0
1625697000000|2021-07-07 22:30:00|258.45|255.85|258.77|256.17|258.77|256.17|258.45|255.85|0
1625697300000|2021-07-07 22:35:00|258.69|256.09|258.61|256.01|258.77|256.17|258.61|256.01|0
1625697600000|2021-07-07 22:40:00|258.77|256.17|258.61|256.01|258.77|256.17|258.61|256.01|0
1625697900000|2021-07-07 22:45:00|258.69|256.09|258.76|256.16|258.76|256.16|258.69|256.09|0
1625698200000|2021-07-07 22:50:00|258.92|256.32|258.45|255.85|258.92|256.32|258.45|255.85|0
1625698500000|2021-07-07 22:55:00|258.53|255.93|258.29|255.69|258.53|255.93|258.13|255.53|0
1625698800000|2021-07-07 23:00:00|258.44|255.84|258.13|255.53|258.44|255.84|258.13|255.53|0
1625699100000|2021-07-07 23:05:00|258.28|255.68|258.13|255.53|258.28|255.68|258.13|255.53|0
1625699400000|2021-07-07 23:10:00|258.28|255.68|258.28|255.68|258.44|255.84|258.28|255.68|0
1625699700000|2021-07-07 23:15:00|258.36|255.76|258.28|255.68|258.6|256|258.28|255.68|0
1625700000000|2021-07-07 23:20:00|258.44|255.84|258.12|255.52|258.44|255.84|258.12|255.52|0
1625700300000|2021-07-07 23:25:00|258.28|255.68|258.28|255.68|258.28|255.68|258.12|255.52|0
1625700600000|2021-07-07 23:30:00|258.43|255.83|258.59|255.99|258.59|255.99|258.28|255.68|0
1625700900000|2021-07-07 23:35:00|258.75|256.15|258.59|255.99|258.75|256.15|258.59|255.99|0
1625701200000|2021-07-07 23:40:00|258.67|256.07|258.9|256.3|259.22|256.62|258.67|256.07|0
1625701500000|2021-07-07 23:45:00|259.06|256.46|259.22|256.62|259.37|256.77|259.06|256.46|0
1625701800000|2021-07-07 23:50:00|259.06|256.46|258.9|256.3|259.22|256.62|258.58|255.98|0
1625702100000|2021-07-07 23:55:00|258.74|256.14|259.06|256.46|259.06|256.46|258.74|256.14|0
1625702400000|2021-07-08 00:00:00|258.9|256.3|259.37|256.77|259.37|256.77|258.11|255.51|0
1625702700000|2021-07-08 00:05:00|259.21|256.61|258.74|256.14|259.21|256.61|258.42|255.82|0
1625703000000|2021-07-08 00:10:00|258.89|256.29|258.89|256.29|259.21|256.61|258.74|256.14|0
1625703300000|2021-07-08 00:15:00|258.73|256.13|259.68|257.08|259.84|257.24|258.58|255.98|0
1625703600000|2021-07-08 00:20:00|259.52|256.92|259.68|257.08|259.84|257.24|259.36|256.76|0
1625703900000|2021-07-08 00:25:00|259.76|257.16|259.68|257.08|259.84|257.24|259.52|256.92|0
1625704200000|2021-07-08 00:30:00|259.52|256.92|259.36|256.76|259.68|257.08|259.2|256.6|0
1625704500000|2021-07-08 00:35:00|259.52|256.92|259.83|257.23|259.83|257.23|259.36|256.76|0
1625704800000|2021-07-08 00:40:00|259.99|257.39|259.99|257.39|260.15|257.55|259.67|257.07|0
1625705100000|2021-07-08 00:45:00|260.07|257.47|260.14|257.54|260.46|257.86|259.99|257.39|0
1625705400000|2021-07-08 00:50:00|260.3|257.7|260.93|258.33|261.25|258.65|260.14|257.54|0
1625705700000|2021-07-08 00:55:00|261.09|258.49|260.46|257.86|261.09|258.49|260.46|257.86|0
1625706000000|2021-07-08 01:00:00|260.62|258.02|261.25|258.65|261.41|258.81|260.46|257.86|0
1625706300000|2021-07-08 01:05:00|261.41|258.81|261.41|258.81|262.2|259.6|261.41|258.81|0
1625706600000|2021-07-08 01:10:00|261.4|258.8|261.72|259.12|261.88|259.28|261.4|258.8|0
1625706900000|2021-07-08 01:15:00|261.88|259.28|261.88|259.28|262.36|259.76|261.56|258.96|0
1625707200000|2021-07-08 01:20:00|261.72|259.12|261.24|258.64|262.04|259.44|261.08|258.48|0
1625707500000|2021-07-08 01:25:00|260.92|258.32|261.4|258.8|261.56|258.96|260.77|258.17|0
1625707800000|2021-07-08 01:30:00|261.24|258.64|261.4|258.8|261.87|259.27|261.24|258.64|0
1625708100000|2021-07-08 01:35:00|261.56|258.96|261.08|258.48|261.71|259.11|260.92|258.32|0
1625708400000|2021-07-08 01:40:00|261.24|258.64|261.08|258.48|261.24|258.64|260.76|258.16|0
1625708700000|2021-07-08 01:45:00|261.23|258.63|262.66|260.06|262.66|260.06|261.23|258.63|0
1625709000000|2021-07-08 01:50:00|262.82|260.22|263.78|261.18|263.94|261.34|262.82|260.22|0
1625709300000|2021-07-08 01:55:00|263.94|261.34|263.93|261.33|263.94|261.34|263.62|261.02|0
1625709600000|2021-07-08 02:00:00|263.77|261.17|263.14|260.54|263.93|261.33|263.14|260.54|0
1625709900000|2021-07-08 02:05:00|263.22|260.62|262.97|260.37|263.45|260.85|262.97|260.37|0
1625710200000|2021-07-08 02:10:00|263.13|260.53|262.97|260.37|263.45|260.85|262.82|260.22|0
1625710500000|2021-07-08 02:15:00|263.13|260.53|263.29|260.69|263.29|260.69|262.97|260.37|0
1625710800000|2021-07-08 02:20:00|263.13|260.53|264.25|261.65|264.4|261.8|262.97|260.37|0
1625711100000|2021-07-08 02:25:00|264.09|261.49|264.4|261.8|264.4|261.8|263.61|261.01|0
1625711400000|2021-07-08 02:30:00|264.56|261.96|265.04|262.44|265.04|262.44|264.08|261.48|0
1625711700000|2021-07-08 02:35:00|265.2|262.6|266|263.4|266.16|263.56|265.2|262.6|0
1625712000000|2021-07-08 02:40:00|266.16|263.56|265.84|263.24|266.8|264.2|265.68|263.08|0
1625712300000|2021-07-08 02:45:00|266|263.4|265.2|262.6|266|263.4|265.2|262.6|0
1625712600000|2021-07-08 02:50:00|265.28|262.68|264.87|262.27|265.36|262.76|264.8|262.2|0
1625712900000|2021-07-08 02:55:00|264.8|262.2|264.71|262.11|265.19|262.59|264.55|261.95|0
1625713200000|2021-07-08 03:00:00|264.55|261.95|264.71|262.11|265.03|262.43|264.55|261.95|0
1625713500000|2021-07-08 03:05:00|264.87|262.27|264.39|261.79|264.87|262.27|264.39|261.79|0
1625713800000|2021-07-08 03:10:00|264.55|261.95|264.07|261.47|264.55|261.95|264.07|261.47|0
1625714100000|2021-07-08 03:15:00|264.23|261.63|264.71|262.11|264.87|262.27|264.23|261.63|0
1625714400000|2021-07-08 03:20:00|264.55|261.95|265.83|263.23|265.83|263.23|264.55|261.95|0
1625714700000|2021-07-08 03:25:00|265.66|263.06|265.34|262.74|265.83|263.23|265.34|262.74|0
1625715000000|2021-07-08 03:30:00|265.5|262.9|265.34|262.74|265.66|263.06|265.18|262.58|0
1625715300000|2021-07-08 03:35:00|265.18|262.58|265.34|262.74|265.5|262.9|265.02|262.42|0
1625715600000|2021-07-08 03:40:00|265.18|262.58|265.66|263.06|265.82|263.22|265.18|262.58|0
1625715900000|2021-07-08 03:45:00|265.74|263.14|265.5|262.9|265.82|263.22|265.34|262.74|0
1625716200000|2021-07-08 03:50:00|265.34|262.74|264.7|262.1|265.5|262.9|264.7|262.1|0
1625716500000|2021-07-08 03:55:00|264.69|262.09|264.85|262.25|264.85|262.25|264.53|261.93|0
1625716800000|2021-07-08 04:00:00|264.94|262.34|264.85|262.25|265.17|262.57|264.69|262.09|0
1625717100000|2021-07-08 04:05:00|264.69|262.09|264.85|262.25|265.01|262.41|264.69|262.09|0
1625717400000|2021-07-08 04:10:00|264.69|262.09|265.17|262.57|265.33|262.73|264.69|262.09|0
1625717700000|2021-07-08 04:15:00|265.33|262.73|265.33|262.73|265.65|263.05|265.17|262.57|0
1625718000000|2021-07-08 04:20:00|265.17|262.57|265.17|262.57|265.33|262.73|265.17|262.57|0
1625718300000|2021-07-08 04:25:00|265.16|262.56|265|262.4|265.32|262.72|265|262.4|0
1625718600000|2021-07-08 04:30:00|264.93|262.33|264.04|261.44|264.93|262.33|264.04|261.44|0
1625718900000|2021-07-08 04:35:00|264.13|261.53|264.36|261.76|264.52|261.92|264.04|261.44|0
1625719200000|2021-07-08 04:40:00|264.52|261.92|264.84|262.24|265|262.4|264.36|261.76|0
1625719500000|2021-07-08 04:45:00|264.92|262.32|265|262.4|265|262.4|264.68|262.08|0
1625719800000|2021-07-08 04:50:00|265.16|262.56|264.52|261.92|265.16|262.56|264.52|261.92|0
1625720100000|2021-07-08 04:55:00|264.6|262|264.51|261.91|264.68|262.08|264.35|261.75|0
1625720400000|2021-07-08 05:00:00|264.67|262.07|264.83|262.23|264.83|262.23|264.67|262.07|0
1625720700000|2021-07-08 05:05:00|264.76|262.16|265.63|263.03|265.63|263.03|264.76|262.16|0
1625721000000|2021-07-08 05:10:00|265.47|262.87|265.63|263.03|265.71|263.11|265.31|262.71|0
1625721300000|2021-07-08 05:15:00|265.47|262.87|264.67|262.07|265.55|262.95|264.67|262.07|0
1625721600000|2021-07-08 05:20:00|264.51|261.91|264.67|262.07|264.67|262.07|264.35|261.75|0
1625721900000|2021-07-08 05:25:00|264.51|261.91|263.87|261.27|264.51|261.91|263.87|261.27|0
1625722200000|2021-07-08 05:30:00|264.03|261.43|264.82|262.22|264.82|262.22|264.03|261.43|0
1625722500000|2021-07-08 05:35:00|264.91|262.31|265.14|262.54|265.46|262.86|264.82|262.22|0
1625722800000|2021-07-08 05:40:00|265.3|262.7|265.62|263.02|265.62|263.02|264.98|262.38|0
1625723100000|2021-07-08 05:45:00|265.78|263.18|265.62|263.02|265.78|263.18|265.14|262.54|0
1625723400000|2021-07-08 05:50:00|265.78|263.18|265.78|263.18|266.1|263.5|265.46|262.86|0
1625723700000|2021-07-08 05:55:00|265.62|263.02|265.77|263.17|265.77|263.17|265.14|262.54|0
1625724000000|2021-07-08 06:00:00|266.1|263.5|264.9|262.3|266.74|264.14|264.65|262.05|0
1625724300000|2021-07-08 06:05:00|264.81|262.21|265.93|263.33|265.93|263.33|264.65|262.05|0
1625724600000|2021-07-08 06:10:00|266.09|263.49|268.02|265.42|268.02|265.42|266.09|263.49|0
1625724900000|2021-07-08 06:15:00|268.18|265.58|268.61|266.01|269.42|266.82|267.21|264.61|0
1625725200000|2021-07-08 06:20:00|268.77|266.17|268.29|265.69|269.09|266.49|268.29|265.69|0
1625725500000|2021-07-08 06:25:00|268.13|265.53|268.29|265.69|268.29|265.69|267.97|265.37|0
1625725800000|2021-07-08 06:30:00|268.45|265.85|268.93|266.33|269.09|266.49|268.45|265.85|0
1625726100000|2021-07-08 06:35:00|269.09|266.49|270.86|268.26|270.86|268.26|269.09|266.49|0
1625726400000|2021-07-08 06:40:00|270.7|268.1|271.66|269.06|271.66|269.06|270.53|267.93|0
1625726700000|2021-07-08 06:45:00|271.83|269.23|273.28|270.68|273.61|271.01|271.66|269.06|0
1625727000000|2021-07-08 06:50:00|273.12|270.52|273.12|270.52|273.28|270.68|272.72|270.12|0
1625727300000|2021-07-08 06:55:00|273.04|270.44|274.99|272.39|275.07|272.47|272.79|270.19|0
1625727600000|2021-07-08 07:00:00|274.9|272.3|278.11|275.51|278.11|275.51|271.58|268.98|0
1625727900000|2021-07-08 07:05:00|277.95|275.35|277.18|274.98|279.55|277.35|277.18|274.98|0
1625728200000|2021-07-08 07:10:00|277.09|274.89|276.04|273.84|278.24|276.04|274.98|272.78|0
1625728500000|2021-07-08 07:15:00|276.12|273.92|279.05|276.85|279.71|277.51|276.12|273.92|0
1625728800000|2021-07-08 07:20:00|279.38|277.18|279.87|277.67|282.33|280.13|279.05|276.85|0
1625729100000|2021-07-08 07:25:00|279.7|277.5|278.79|276.59|280.74|278.54|277.97|275.77|0
1625729400000|2021-07-08 07:30:00|279.28|277.08|281.57|279.37|283.38|281.18|279.28|277.08|0
1625729700000|2021-07-08 07:35:00|281.41|279.21|280.75|278.55|282.72|280.52|280.09|277.89|0
1625730000000|2021-07-08 07:40:00|280.91|278.71|283.87|281.67|284.53|282.33|280.91|278.71|0
1625730300000|2021-07-08 07:45:00|284.04|281.84|286.3|284.1|288.35|286.15|283.86|281.66|0
1625730600000|2021-07-08 07:50:00|286.46|284.26|286.79|284.59|289.95|287.75|286.46|284.26|0
1625730900000|2021-07-08 07:55:00|286.46|284.26|284.31|282.11|286.46|284.26|283.98|281.78|0
1625731200000|2021-07-08 08:00:00|283.98|281.78|288.94|286.74|289.61|287.41|283.98|281.78|0
1625731500000|2021-07-08 08:05:00|289.03|286.83|287.45|285.25|290.28|288.08|286.45|284.25|0
1625731800000|2021-07-08 08:10:00|287.61|285.41|284.97|282.77|288.78|286.58|284.97|282.77|0
1625732100000|2021-07-08 08:15:00|285.13|282.93|283.98|281.78|286.45|284.25|283.07|280.87|0
1625732400000|2021-07-08 08:20:00|284.14|281.94|287.28|285.08|287.78|285.58|283.98|281.78|0
1625732700000|2021-07-08 08:25:00|287.11|284.91|290.86|288.66|293.11|290.91|287.11|284.91|0
1625733000000|2021-07-08 08:30:00|291.1|288.9|291.94|289.74|293.11|290.91|290.94|288.74|0
1625733300000|2021-07-08 08:35:00|291.77|289.57|290.57|288.37|293.9|291.7|290.57|288.37|0
1625733600000|2021-07-08 08:40:00|290.68|288.48|291.39|289.19|293.05|290.85|290.18|287.98|0
1625733900000|2021-07-08 08:45:00|291.22|289.02|289.89|287.69|292.22|290.02|289.56|287.36|0
1625734200000|2021-07-08 08:50:00|290.06|287.86|290.93|288.73|290.97|288.77|289.39|287.19|0
1625734500000|2021-07-08 08:55:00|288.51|286.31|287.84|285.64|288.84|286.64|287.1|284.9|0
1625734800000|2021-07-08 09:00:00|288.17|285.97|289.34|287.14|290|287.8|287.17|284.97|0
1625735100000|2021-07-08 09:05:00|289|286.8|292.34|290.14|292.34|290.14|289|286.8|0
1625735400000|2021-07-08 09:10:00|292.51|290.31|290.67|288.47|293.18|290.98|290.67|288.47|0
1625735700000|2021-07-08 09:15:00|291|288.8|292.01|289.81|292.01|289.81|290.67|288.47|0
1625736000000|2021-07-08 09:20:00|292.34|290.14|294.69|292.49|296.72|294.52|291.84|289.64|0
1625736300000|2021-07-08 09:25:00|295.03|292.83|292.17|289.97|295.37|293.17|292|289.8|0
1625736600000|2021-07-08 09:30:00|292|289.8|290.83|288.63|292.17|289.97|290.5|288.3|0
1625736900000|2021-07-08 09:35:00|290.66|288.46|292|289.8|292.34|290.14|290.33|288.13|0
1625737200000|2021-07-08 09:40:00|292.17|289.97|290.83|288.63|292.17|289.97|289.74|287.54|0
1625737500000|2021-07-08 09:45:00|290.66|288.46|290.32|288.12|290.99|288.79|289.66|287.46|0
1625737800000|2021-07-08 09:50:00|290.49|288.29|291.49|289.29|292.16|289.96|289.99|287.79|0
1625738100000|2021-07-08 09:55:00|291.33|289.13|294.51|292.31|295.19|292.99|291.33|289.13|0
1625738400000|2021-07-08 10:00:00|295.36|293.16|300.38|298.18|301.06|298.86|295.36|293.16|0
1625738700000|2021-07-08 10:05:00|300.22|298.02|302.74|300.54|302.74|300.54|300.22|298.02|0
1625739000000|2021-07-08 10:10:00|302.58|300.38|302.53|300.33|304.06|301.86|301.18|298.98|0
1625739300000|2021-07-08 10:15:00|302.36|300.16|304.74|302.54|307.48|305.28|302.11|299.91|0
1625739600000|2021-07-08 10:20:00|304.91|302.71|308.82|306.62|312.02|309.82|304.91|302.71|0
1625739900000|2021-07-08 10:25:00|308.65|306.45|309.33|307.13|310.1|307.9|308.48|306.28|0
1625740200000|2021-07-08 10:30:00|309.67|307.47|307.8|305.6|311.21|309.01|306.61|304.41|0
1625740500000|2021-07-08 10:35:00|307.38|305.18|306.61|304.41|307.97|305.77|306.44|304.24|0
1625740800000|2021-07-08 10:40:00|306.53|304.33|307.49|305.29|309.16|306.96|305.79|303.59|0
1625741100000|2021-07-08 10:45:00|307.83|305.63|305.11|302.91|308.17|305.97|304.43|302.23|0
1625741400000|2021-07-08 10:50:00|304.94|302.74|303.46|301.26|305.96|303.76|302.4|300.2|0
1625741700000|2021-07-08 10:55:00|303.71|301.51|300.83|298.63|304.72|302.52|300.83|298.63|0
1625742000000|2021-07-08 11:00:00|301.26|299.06|301.93|299.73|301.93|299.73|299.66|297.46|0
1625742300000|2021-07-08 11:05:00|302.01|299.81|301.34|299.14|303.2|301|300.66|298.46|0
1625742600000|2021-07-08 11:10:00|301.51|299.31|299.79|297.59|302.17|299.97|299.45|297.25|0
1625742900000|2021-07-08 11:15:00|299.45|297.25|299.45|297.25|300.64|298.44|297.93|295.73|0
1625743200000|2021-07-08 11:20:00|299.79|297.59|298.1|295.9|299.88|297.68|297.42|295.22|0
1625743500000|2021-07-08 11:25:00|297.93|295.73|298.6|296.4|299.79|297.59|297.42|295.22|0
1625743800000|2021-07-08 11:30:00|298.26|296.06|300.12|297.92|302.67|300.47|298.26|296.06|0
1625744100000|2021-07-08 11:35:00|300.38|298.18|301.31|299.11|302.25|300.05|300.12|297.92|0
1625744400000|2021-07-08 11:40:00|301.14|298.94|301.82|299.62|302.67|300.47|301.14|298.94|0
1625744700000|2021-07-08 11:45:00|301.48|299.28|302.16|299.96|304.72|302.52|301.14|298.94|0
1625745000000|2021-07-08 11:50:00|302.33|300.13|303.18|300.98|303.69|301.49|301.65|299.45|0
1625745300000|2021-07-08 11:55:00|303.35|301.15|303.52|301.32|304.2|302|302.66|300.46|0
1625745600000|2021-07-08 12:00:00|303.69|301.49|306.47|304.27|306.47|304.27|303.52|301.32|0
1625745900000|2021-07-08 12:05:00|306.64|304.44|309.21|307.01|309.38|307.18|306.3|304.1|0
1625746200000|2021-07-08 12:10:00|309.38|307.18|306.98|304.78|310.92|308.72|306.81|304.61|0
1625746500000|2021-07-08 12:15:00|306.64|304.44|303.41|301.21|307.15|304.95|303.24|301.04|0
1625746800000|2021-07-08 12:20:00|303.58|301.38|302.21|300.01|304.76|302.56|302.04|299.84|0
1625747100000|2021-07-08 12:25:00|302.38|300.18|301.03|298.83|302.72|300.52|300.52|298.32|0
1625747400000|2021-07-08 12:30:00|301.19|298.99|303.57|301.37|304.08|301.88|299.84|297.64|0
1625747700000|2021-07-08 12:35:00|303.91|301.71|301.19|298.99|304.25|302.05|300.68|298.48|0
1625748000000|2021-07-08 12:40:00|301.28|299.08|300.34|298.14|302.21|300.01|299.84|297.64|0
1625748300000|2021-07-08 12:45:00|300.85|298.65|298.31|296.11|301.53|299.33|298.31|296.11|0
1625748600000|2021-07-08 12:50:00|298.65|296.45|299.49|297.29|300.68|298.48|298.48|296.28|0
1625748900000|2021-07-08 12:55:00|299.66|297.46|302.2|300|302.46|300.26|299.49|297.29|0
1625749200000|2021-07-08 13:00:00|301.86|299.66|301.52|299.32|304.24|302.04|301.02|298.82|0
1625749500000|2021-07-08 13:05:00|301.44|299.24|304.75|302.55|304.75|302.55|301.35|299.15|0
1625749800000|2021-07-08 13:10:00|304.84|302.64|303.22|301.02|305.27|303.07|302.2|300|0
1625750100000|2021-07-08 13:15:00|303.14|300.94|302.71|300.51|303.56|301.36|301.69|299.49|0
1625750400000|2021-07-08 13:20:00|302.54|300.34|302.54|300.34|303.05|300.85|301.86|299.66|0
1625750700000|2021-07-08 13:25:00|302.71|300.51|301.35|299.15|303.05|300.85|301.35|299.15|0
1625751000000|2021-07-08 13:30:00|301.18|298.98|293.87|291.67|303.04|300.84|292.69|290.49|0
1625751300000|2021-07-08 13:35:00|293.7|291.5|296.07|293.87|298.79|296.59|293.7|291.5|0
1625751600000|2021-07-08 13:40:00|295.22|293.02|303.77|301.57|304.11|301.91|294.21|292.01|0
1625751900000|2021-07-08 13:45:00|303.94|301.74|304.96|302.76|307.03|304.83|303.42|301.22|0
1625752200000|2021-07-08 13:50:00|304.79|302.59|297.3|295.1|305.65|303.45|296.62|294.42|0
1625752500000|2021-07-08 13:55:00|296.28|294.08|294.93|292.73|299.33|297.13|294.59|292.39|0
1625752800000|2021-07-08 14:00:00|295.1|292.9|296.79|294.59|301.71|299.51|295.1|292.9|0
1625753100000|2021-07-08 14:05:00|296.95|294.75|299.91|297.71|299.91|297.71|296.69|294.49|0
1625753400000|2021-07-08 14:10:00|300.42|298.22|299.74|297.54|301.1|298.9|297.03|294.83|0
1625753700000|2021-07-08 14:15:00|299.57|297.37|303.15|300.95|303.15|300.95|298.89|296.69|0
1625754000000|2021-07-08 14:20:00|303.66|301.46|306.06|303.86|307.78|305.58|303.58|301.38|0
1625754300000|2021-07-08 14:25:00|305.37|303.17|298.55|296.35|307.26|305.06|298.21|296.01|0
1625754600000|2021-07-08 14:30:00|298.04|295.84|302.12|299.92|302.29|300.09|296.85|294.65|0
1625754900000|2021-07-08 14:35:00|301.61|299.41|303.14|300.94|305.2|303|300.07|297.87|0
1625755200000|2021-07-08 14:40:00|302.97|300.77|298.37|296.17|305.37|303.17|298.2|296|0
1625755500000|2021-07-08 14:45:00|298.88|296.68|302.89|300.69|303.65|301.45|297.7|295.5|0
1625755800000|2021-07-08 14:50:00|302.97|300.77|299.05|296.85|303.99|301.79|298.2|296|0
1625756100000|2021-07-08 14:55:00|299.39|297.19|303.99|301.79|304.33|302.13|299.22|297.02|0
1625756400000|2021-07-08 15:00:00|303.82|301.62|302.62|300.42|304.68|302.48|301.26|299.06|0
1625756700000|2021-07-08 15:05:00|301.94|299.74|295.66|293.46|301.94|299.74|295.16|292.96|0
1625757000000|2021-07-08 15:10:00|295.49|293.29|294.99|292.79|295.83|293.63|294.65|292.45|0
1625757300000|2021-07-08 15:15:00|295.15|292.95|293.3|291.1|297.35|295.15|292.63|290.43|0
1625757600000|2021-07-08 15:20:00|293.47|291.27|289.88|287.68|294.06|291.86|289.54|287.34|0
1625757900000|2021-07-08 15:25:00|289.71|287.51|289.04|286.84|290.22|288.02|288.7|286.5|0
1625758200000|2021-07-08 15:30:00|288.87|286.67|288.12|285.92|289.98|287.78|286.43|284.23|0
1625758500000|2021-07-08 15:35:00|287.78|285.58|284.24|282.04|289.64|287.44|284.24|282.04|0
1625758800000|2021-07-08 15:40:00|284.41|282.21|283.74|281.54|284.92|282.72|283.24|281.04|0
1625759100000|2021-07-08 15:45:00|283.66|281.46|281.06|278.86|283.66|281.46|280.73|278.53|0
1625759400000|2021-07-08 15:50:00|281.23|279.03|281.06|278.86|282.4|280.2|279.49|277.29|0
1625759700000|2021-07-08 15:55:00|280.73|278.53|280.56|278.36|281.98|279.78|280.4|278.2|0
1625760000000|2021-07-08 16:00:00|280.73|278.53|279.73|277.53|280.89|278.69|278.57|276.37|0
1625760300000|2021-07-08 16:05:00|279.56|277.36|278.73|276.53|280.06|277.86|278.73|276.53|0
1625760600000|2021-07-08 16:10:00|278.9|276.7|281.56|279.36|281.56|279.36|278.9|276.7|0
1625760900000|2021-07-08 16:15:00|281.39|279.19|280.89|278.69|281.89|279.69|279.89|277.69|0
1625761200000|2021-07-08 16:20:00|281.22|279.02|282.05|279.85|282.39|280.19|280.39|278.19|0
1625761500000|2021-07-08 16:25:00|282.14|279.94|279.22|277.02|282.22|280.02|278.89|276.69|0
1625761800000|2021-07-08 16:30:00|279.55|277.35|277.56|275.36|279.55|277.35|275.91|273.71|0
1625762100000|2021-07-08 16:35:00|277.23|275.03|277.4|275.2|278.89|276.69|276.9|274.7|0
1625762400000|2021-07-08 16:40:00|277.23|275.03|276.57|274.37|278.56|276.36|276.24|274.04|0
1625762700000|2021-07-08 16:45:00|276.4|274.2|276.73|274.53|277.56|275.36|276.24|274.04|0
1625763000000|2021-07-08 16:50:00|276.57|274.37|275.91|273.71|277.56|275.36|275.74|273.54|0
1625763300000|2021-07-08 16:55:00|275.99|273.79|276.4|274.2|276.4|274.2|275.25|273.05|0
1625763600000|2021-07-08 17:00:00|276.07|273.87|278.02|275.82|278.99|276.79|275.9|273.7|0
1625763900000|2021-07-08 17:05:00|278.18|275.98|278.35|276.15|278.51|276.31|277.19|274.99|0
1625764200000|2021-07-08 17:10:00|278.18|275.98|281.33|279.13|281.5|279.3|278.18|275.98|0
1625764500000|2021-07-08 17:15:00|281.16|278.96|279.67|277.47|281.5|279.3|278.51|276.31|0
1625764800000|2021-07-08 17:20:00|279.83|277.63|281|278.8|281.33|279.13|279.83|277.63|0
1625765100000|2021-07-08 17:25:00|280.83|278.63|278.01|275.81|280.83|278.63|278.01|275.81|0
1625765400000|2021-07-08 17:30:00|278.18|275.98|278.17|275.97|279.17|276.97|276.86|274.66|0
1625765700000|2021-07-08 17:35:00|278.26|276.06|277.6|275.4|279|276.8|277.02|274.82|0
1625766000000|2021-07-08 17:40:00|277.68|275.48|277.84|275.64|278.34|276.14|276.85|274.65|0
1625766300000|2021-07-08 17:45:00|277.68|275.48|279.99|277.79|279.99|277.79|277.51|275.31|0
1625766600000|2021-07-08 17:50:00|279.66|277.46|280.65|278.45|280.65|278.45|278.83|276.63|0
1625766900000|2021-07-08 17:55:00|280.82|278.62|280.82|278.62|281.48|279.28|279.66|277.46|0
1625767200000|2021-07-08 18:00:00|280.49|278.29|281.48|279.28|282.65|280.45|280.49|278.29|0
1625767500000|2021-07-08 18:05:00|281.65|279.45|284.19|281.99|284.44|282.24|281.48|279.28|0
1625767800000|2021-07-08 18:10:00|284.02|281.82|282.69|280.49|284.19|281.99|282.19|279.99|0
1625768100000|2021-07-08 18:15:00|282.52|280.32|286.19|283.99|286.86|284.66|281.86|279.66|0
1625768400000|2021-07-08 18:20:00|286.36|284.16|287.19|284.99|287.53|285.33|285.69|283.49|0
1625768700000|2021-07-08 18:25:00|287.11|284.91|287.19|284.99|288.36|286.16|286.35|284.15|0
1625769000000|2021-07-08 18:30:00|287.36|285.16|286.22|284.02|288.91|286.71|286.22|284.02|0
1625769300000|2021-07-08 18:35:00|286.39|284.19|286.89|284.69|287.39|285.19|286.06|283.86|0
1625769600000|2021-07-08 18:40:00|287.06|284.86|287.22|285.02|287.56|285.36|286.22|284.02|0
1625769900000|2021-07-08 18:45:00|287.06|284.86|289.41|287.21|289.57|287.37|286.89|284.69|0
1625770200000|2021-07-08 18:50:00|289.24|287.04|290.1|287.9|290.1|287.9|287.56|285.36|0
1625770500000|2021-07-08 18:55:00|290.27|288.07|287.92|285.72|290.27|288.07|286.42|284.22|0
1625770800000|2021-07-08 19:00:00|288.09|285.89|286.67|284.47|288.09|285.89|285.59|283.39|0
1625771100000|2021-07-08 19:05:00|286.42|284.22|287.75|285.55|288.25|286.05|286.09|283.89|0
1625771400000|2021-07-08 19:10:00|287.25|285.05|289.93|287.73|289.93|287.73|287.08|284.88|0
1625771700000|2021-07-08 19:15:00|289.76|287.56|290.26|288.06|292.28|290.08|289.76|287.56|0
1625772000000|2021-07-08 19:20:00|289.59|287.39|287.91|285.71|290.76|288.56|286.91|284.71|0
1625772300000|2021-07-08 19:25:00|287.75|285.55|288.41|286.21|289.42|287.22|287.08|284.88|0
1625772600000|2021-07-08 19:30:00|288.25|286.05|287.41|285.21|288.58|286.38|286.08|283.88|0
1625772900000|2021-07-08 19:35:00|287.24|285.04|286.08|283.88|288.25|286.05|284.41|282.21|0
1625773200000|2021-07-08 19:40:00|285.91|283.71|289.41|287.21|290.76|288.56|285.91|283.71|0
1625773500000|2021-07-08 19:45:00|289.58|287.38|294.14|291.94|294.31|292.11|289.25|287.05|0
1625773800000|2021-07-08 19:50:00|295.15|292.95|289.61|287.41|296|293.8|288.28|286.08|0
1625774100000|2021-07-08 19:55:00|290.11|287.91|282.92|280.72|290.11|287.91|282.92|280.72|0
1625774400000|2021-07-08 20:00:00|282.75|280.55|285.07|282.87|285.24|283.04|282.75|280.55|0
1625774700000|2021-07-08 20:05:00|284.74|282.54|286.9|284.7|287.73|285.53|284.74|282.54|0
1625775000000|2021-07-08 20:10:00|286.73|284.53|287.06|284.86|288.07|285.87|286.73|284.53|0
1625775300000|2021-07-08 20:15:00|287.26|284.66|287.6|285|287.93|285.33|287.26|284.66|0
1625775600000|2021-07-08 20:20:00|287.52|284.92|286.93|284.33|287.6|285|286.93|284.33|0
1625775900000|2021-07-08 20:25:00|287.09|284.49|286.09|283.49|287.09|284.49|286.09|283.49|0
1625776200000|2021-07-08 20:30:00|286.26|283.66|285.93|283.33|286.26|283.66|285.93|283.33|0
1625776500000|2021-07-08 20:35:00|286.01|283.41|286.42|283.82|286.76|284.16|285.76|283.16|0
1625776800000|2021-07-08 20:40:00|286.09|283.49|285.76|283.16|286.26|283.66|285.59|282.99|0
1625777100000|2021-07-08 20:45:00|285.59|282.99|286.25|283.65|286.25|283.65|285.59|282.99|0
1625777400000|2021-07-08 20:50:00|286.09|283.49|286.42|283.82|286.42|283.82|285.75|283.15|0
1625777700000|2021-07-08 20:55:00|286.25|283.65|286.31|283.71|286.34|283.74|285.59|282.99|0
1625778000000|2021-07-08 21:00:00|286.14|283.54|286.36|283.76|286.41|283.81|286.14|283.54|0
1625778300000|2021-07-08 21:05:00|286.35|283.75|286.41|283.81|286.5|283.9|286.35|283.75|0
1625778600000|2021-07-08 21:10:00|286.38|283.78|286.43|283.83|286.57|283.97|286.26|283.66|0
1625778900000|2021-07-08 21:15:00|286.41|283.81|286.23|283.63|286.41|283.81|286.23|283.63|0
1625779200000|2021-07-08 21:20:00|286.2|283.6|286.13|283.53|286.2|283.6|286.13|283.53|0
1625779500000|2021-07-08 21:25:00|286.2|283.6|286.2|283.6|286.2|283.6|286.2|283.6|0
1625779800000|2021-07-08 21:30:00|286.23|283.63|286.33|283.73|286.33|283.73|286.2|283.6|0
1625780100000|2021-07-08 21:35:00|286.23|283.63|286.15|283.55|286.23|283.63|286.15|283.55|0
1625780400000|2021-07-08 21:40:00|286.2|283.6|286.18|283.58|286.2|283.6|286.1|283.5|0
1625780700000|2021-07-08 21:45:00|286.2|283.6|286.34|283.74|286.37|283.77|286.15|283.55|0
1625781000000|2021-07-08 21:50:00|286.32|283.72|286.1|283.5|286.32|283.72|286.1|283.5|0
1625781300000|2021-07-08 21:55:00|286.08|283.48|286.14|283.54|286.19|283.59|286.03|283.43|0
1625781600000|2021-07-08 22:00:00|285.98|283.38|286.73|284.13|287.06|284.46|285.82|283.22|0
1625781900000|2021-07-08 22:05:00|286.65|284.05|285.9|283.3|287.06|284.46|285.9|283.3|0
1625782200000|2021-07-08 22:10:00|285.89|283.29|286.23|283.63|286.23|283.63|285.89|283.29|0
1625782500000|2021-07-08 22:15:00|286.15|283.55|285.89|283.29|286.15|283.55|285.89|283.29|0
1625782800000|2021-07-08 22:20:00|285.73|283.13|284.89|282.29|285.73|283.13|284.89|282.29|0
1625783100000|2021-07-08 22:25:00|284.98|282.38|284.89|282.29|285.06|282.46|284.89|282.29|0
1625783400000|2021-07-08 22:30:00|285.06|282.46|286.05|283.45|286.05|283.45|284.98|282.38|0
1625783700000|2021-07-08 22:35:00|286.22|283.62|287.22|284.62|287.55|284.95|286.22|283.62|0
1625784000000|2021-07-08 22:40:00|287.38|284.78|287.88|285.28|287.88|285.28|287.22|284.62|0
1625784300000|2021-07-08 22:45:00|287.72|285.12|287.88|285.28|288.05|285.45|287.38|284.78|0
1625784600000|2021-07-08 22:50:00|287.72|285.12|287.21|284.61|287.88|285.28|287.21|284.61|0
1625784900000|2021-07-08 22:55:00|287.05|284.45|287.38|284.78|287.55|284.95|286.88|284.28|0
1625785200000|2021-07-08 23:00:00|287.55|284.95|287.38|284.78|287.71|285.11|287.38|284.78|0
1625785500000|2021-07-08 23:05:00|287.54|284.94|287.21|284.61|287.54|284.94|287.21|284.61|0
1625785800000|2021-07-08 23:10:00|287.38|284.78|287.21|284.61|287.54|284.94|287.04|284.44|0
1625786100000|2021-07-08 23:15:00|287.04|284.44|286.54|283.94|287.21|284.61|286.54|283.94|0
1625786400000|2021-07-08 23:20:00|286.37|283.77|286.2|283.6|286.37|283.77|285.87|283.27|0
1625786700000|2021-07-08 23:25:00|286.29|283.69|285.7|283.1|286.37|283.77|285.7|283.1|0
1625787000000|2021-07-08 23:30:00|285.54|282.94|286.37|283.77|286.53|283.93|285.54|282.94|0
1625787300000|2021-07-08 23:35:00|286.53|283.93|285.2|282.6|286.53|283.93|285.04|282.44|0
1625787600000|2021-07-08 23:40:00|285.12|282.52|285.03|282.43|286.03|283.43|285.03|282.43|0
1625787900000|2021-07-08 23:45:00|284.95|282.35|285.2|282.6|285.7|283.1|284.7|282.1|0
1625788200000|2021-07-08 23:50:00|285.03|282.43|286.36|283.76|286.53|283.93|284.86|282.26|0
1625788500000|2021-07-08 23:55:00|286.53|283.93|287.53|284.93|288.03|285.43|286.53|283.93|0
1625788800000|2021-07-09 00:00:00|287.36|284.76|285.19|282.59|287.86|285.26|284.53|281.93|0
1625789100000|2021-07-09 00:05:00|284.86|282.26|282.87|280.27|285.03|282.43|282.87|280.27|0
1625789400000|2021-07-09 00:10:00|283.04|280.44|284.19|281.59|284.19|281.59|282.87|280.27|0
1625789700000|2021-07-09 00:15:00|284.36|281.76|284.36|281.76|284.86|282.26|283.2|280.6|0
1625790000000|2021-07-09 00:20:00|284.52|281.92|286.18|283.58|286.68|284.08|284.36|281.76|0
1625790300000|2021-07-09 00:25:00|286.02|283.42|285.02|282.42|286.52|283.92|285.02|282.42|0
1625790600000|2021-07-09 00:30:00|285.19|282.59|287.01|284.41|287.02|284.42|285.19|282.59|0
1625790900000|2021-07-09 00:35:00|287.35|284.75|287.93|285.33|289.02|286.42|287.18|284.58|0
1625791200000|2021-07-09 00:40:00|288.01|285.41|288.18|285.58|288.52|285.92|287.51|284.91|0
1625791500000|2021-07-09 00:45:00|288.35|285.75|289.44|286.84|289.85|287.25|288.18|285.58|0
1625791800000|2021-07-09 00:50:00|289.35|286.75|288.34|285.74|289.52|286.92|287.84|285.24|0
1625792100000|2021-07-09 00:55:00|288.43|285.83|290.02|287.42|290.35|287.75|288.18|285.58|0
1625792400000|2021-07-09 01:00:00|290.19|287.59|290.18|287.58|290.69|288.09|289.68|287.08|0
1625792700000|2021-07-09 01:05:00|290.35|287.75|290.52|287.92|291.53|288.93|290.35|287.75|0
1625793000000|2021-07-09 01:10:00|290.35|287.75|290.68|288.08|290.68|288.08|290.01|287.41|0
1625793300000|2021-07-09 01:15:00|290.85|288.25|291.19|288.59|292.03|289.43|290.35|287.75|0
1625793600000|2021-07-09 01:20:00|291.02|288.42|291.69|289.09|291.86|289.26|291.02|288.42|0
1625793900000|2021-07-09 01:25:00|292.03|289.43|291.27|288.67|292.03|289.43|290.85|288.25|0
1625794200000|2021-07-09 01:30:00|291.35|288.75|289.84|287.24|291.69|289.09|289.84|287.24|0
1625794500000|2021-07-09 01:35:00|290.01|287.41|292.02|289.42|292.19|289.59|289.84|287.24|0
1625794800000|2021-07-09 01:40:00|291.85|289.25|293.46|290.86|293.46|290.86|291.85|289.25|0
1625795100000|2021-07-09 01:45:00|293.37|290.77|293.37|290.77|293.37|290.77|292.36|289.76|0
1625795400000|2021-07-09 01:50:00|293.54|290.94|294.38|291.78|294.38|291.78|293.2|290.6|0
1625795700000|2021-07-09 01:55:00|294.55|291.95|294.89|292.29|295.57|292.97|293.87|291.27|0
1625796000000|2021-07-09 02:00:00|294.81|292.21|296.92|294.32|297.26|294.66|294.38|291.78|0
1625796300000|2021-07-09 02:05:00|297.09|294.49|296.41|293.81|297.6|295|296.16|293.56|0
1625796600000|2021-07-09 02:10:00|296.58|293.98|295.56|292.96|297.26|294.66|295.56|292.96|0
1625796900000|2021-07-09 02:15:00|295.73|293.13|294.88|292.28|295.9|293.3|294.88|292.28|0
1625797200000|2021-07-09 02:20:00|294.97|292.37|295.73|293.13|295.9|293.3|294.97|292.37|0
1625797500000|2021-07-09 02:25:00|295.65|293.05|296.06|293.46|296.74|294.14|295.39|292.79|0
1625797800000|2021-07-09 02:30:00|296.23|293.63|293.35|290.75|296.23|293.63|293.35|290.75|0
1625798100000|2021-07-09 02:35:00|293.52|290.92|292.68|290.08|293.69|291.09|292.68|290.08|0
1625798400000|2021-07-09 02:40:00|292.76|290.16|292.34|289.74|293.01|290.41|291.83|289.23|0
1625798700000|2021-07-09 02:45:00|292.17|289.57|292|289.4|292.84|290.24|291.5|288.9|0
1625799000000|2021-07-09 02:50:00|291.83|289.23|291.83|289.23|292|289.4|291.33|288.73|0
1625799300000|2021-07-09 02:55:00|291.66|289.06|291.66|289.06|292|289.4|291.49|288.89|0
1625799600000|2021-07-09 03:00:00|291.32|288.72|291.49|288.89|292|289.4|291.32|288.72|0
1625799900000|2021-07-09 03:05:00|291.41|288.81|288.97|286.37|291.41|288.81|288.8|286.2|0
1625800200000|2021-07-09 03:10:00|288.89|286.29|289.47|286.87|289.81|287.21|288.47|285.87|0
1625800500000|2021-07-09 03:15:00|289.3|286.7|289.81|287.21|289.81|287.21|289.14|286.54|0
1625800800000|2021-07-09 03:20:00|289.64|287.04|289.47|286.87|290.14|287.54|289.3|286.7|0
1625801100000|2021-07-09 03:25:00|289.39|286.79|289.47|286.87|289.8|287.2|288.46|285.86|0
1625801400000|2021-07-09 03:30:00|289.3|286.7|288.96|286.36|289.63|287.03|288.46|285.86|0
1625801700000|2021-07-09 03:35:00|288.63|286.03|288.46|285.86|289.13|286.53|287.96|285.36|0
1625802000000|2021-07-09 03:40:00|288.29|285.69|289.63|287.03|289.8|287.2|288.29|285.69|0
1625802300000|2021-07-09 03:45:00|289.55|286.95|290.47|287.87|290.8|288.2|289.46|286.86|0
1625802600000|2021-07-09 03:50:00|290.63|288.03|290.97|288.37|290.97|288.37|290.63|288.03|0
1625802900000|2021-07-09 03:55:00|290.8|288.2|291.64|289.04|291.64|289.04|290.63|288.03|0
1625803200000|2021-07-09 04:00:00|291.47|288.87|290.63|288.03|291.47|288.87|290.46|287.86|0
1625803500000|2021-07-09 04:05:00|290.72|288.12|290.63|288.03|290.88|288.28|290.46|287.86|0
1625803800000|2021-07-09 04:10:00|290.46|287.86|290.29|287.69|290.8|288.2|289.96|287.36|0
1625804100000|2021-07-09 04:15:00|290.12|287.52|292.14|289.54|292.14|289.54|289.96|287.36|0
1625804400000|2021-07-09 04:20:00|291.97|289.37|291.63|289.03|292.31|289.71|291.63|289.03|0
1625804700000|2021-07-09 04:25:00|291.72|289.12|291.63|289.03|292.14|289.54|291.13|288.53|0
1625805000000|2021-07-09 04:30:00|291.8|289.2|291.29|288.69|291.97|289.37|291.13|288.53|0
1625805300000|2021-07-09 04:35:00|291.12|288.52|291.8|289.2|292.3|289.7|291.12|288.52|0
1625805600000|2021-07-09 04:40:00|291.72|289.12|292.13|289.53|292.3|289.7|291.63|289.03|0
1625805900000|2021-07-09 04:45:00|291.96|289.36|292.3|289.7|292.64|290.04|291.79|289.19|0
1625806200000|2021-07-09 04:50:00|292.13|289.53|289.61|287.01|292.3|289.7|289.11|286.51|0
1625806500000|2021-07-09 04:55:00|289.77|287.17|289.27|286.67|289.77|287.17|288.6|286|0
1625806800000|2021-07-09 05:00:00|289.1|286.5|288.02|285.42|289.44|286.84|287.93|285.33|0
1625807100000|2021-07-09 05:05:00|288.1|285.5|286.93|284.33|288.1|285.5|286.43|283.83|0
1625807400000|2021-07-09 05:10:00|286.76|284.16|286.76|284.16|286.76|284.16|285.09|282.49|0
1625807700000|2021-07-09 05:15:00|286.85|284.25|286.76|284.16|287.26|284.66|286.09|283.49|0
1625808000000|2021-07-09 05:20:00|286.59|283.99|286.92|284.32|287.09|284.49|285.76|283.16|0
1625808300000|2021-07-09 05:25:00|287.01|284.41|287.76|285.16|287.76|285.16|286.59|283.99|0
1625808600000|2021-07-09 05:30:00|287.67|285.07|287.42|284.82|288.26|285.66|286.92|284.32|0
1625808900000|2021-07-09 05:35:00|287.51|284.91|287.92|285.32|288.25|285.65|287.42|284.82|0
1625809200000|2021-07-09 05:40:00|287.75|285.15|286.58|283.98|287.75|285.15|286.58|283.98|0
1625809500000|2021-07-09 05:45:00|286.75|284.15|286.41|283.81|287.58|284.98|286.08|283.48|0
1625809800000|2021-07-09 05:50:00|286.25|283.65|287.08|284.48|287.91|285.31|286.25|283.65|0
1625810100000|2021-07-09 05:55:00|287.25|284.65|286.24|283.64|287.67|285.07|285.74|283.14|0
1625810400000|2021-07-09 06:00:00|286.41|283.81|285.74|283.14|287.41|284.81|285.58|282.98|0
1625810700000|2021-07-09 06:05:00|285.83|283.23|285.41|282.81|285.83|283.23|283.75|281.15|0
1625811000000|2021-07-09 06:10:00|285.08|282.48|284.08|281.48|285.41|282.81|284.08|281.48|0
1625811300000|2021-07-09 06:15:00|284.24|281.64|283.33|280.73|284.24|281.64|283.08|280.48|0
1625811600000|2021-07-09 06:20:00|283.41|280.81|282.92|280.32|283.41|280.81|282.26|279.66|0
1625811900000|2021-07-09 06:25:00|283.08|280.48|282.91|280.31|283.74|281.14|282.09|279.49|0
1625812200000|2021-07-09 06:30:00|282.75|280.15|282.25|279.65|283.08|280.48|282.09|279.49|0
1625812500000|2021-07-09 06:35:00|282.09|279.49|281.09|278.49|282.25|279.65|281.09|278.49|0
1625812800000|2021-07-09 06:40:00|281.18|278.58|279.66|277.06|281.92|279.32|279.33|276.73|0
1625813100000|2021-07-09 06:45:00|279.82|277.22|280.49|277.89|280.65|278.05|279.49|276.89|0
1625813400000|2021-07-09 06:50:00|280.32|277.72|280.98|278.38|281.4|278.8|279.99|277.39|0
1625813700000|2021-07-09 06:55:00|281.15|278.55|281.81|279.21|281.81|279.21|280.32|277.72|0
1625814000000|2021-07-09 07:00:00|281.48|278.88|278.74|276.14|281.98|279.38|278.33|275.73|0
1625814300000|2021-07-09 07:05:00|278.62|276.42|275.98|273.78|278.62|276.42|275.82|273.62|0
1625814600000|2021-07-09 07:10:00|275.82|273.62|273.08|270.88|277.46|275.26|272.75|270.55|0
1625814900000|2021-07-09 07:15:00|272.83|270.63|273.16|270.96|273.16|270.96|271.51|269.31|0
1625815200000|2021-07-09 07:20:00|273.32|271.12|272.83|270.63|273.49|271.29|271.5|269.3|0
1625815500000|2021-07-09 07:25:00|272.99|270.79|276.48|274.28|276.48|274.28|272.33|270.13|0
1625815800000|2021-07-09 07:30:00|276.31|274.11|276.31|274.11|276.81|274.61|275.15|272.95|0
1625816100000|2021-07-09 07:35:00|275.98|273.78|273.65|271.45|275.98|273.78|273.48|271.28|0
1625816400000|2021-07-09 07:40:00|273.82|271.62|273.81|271.61|274.15|271.95|273.15|270.95|0
1625816700000|2021-07-09 07:45:00|273.73|271.53|273.32|271.12|274.15|271.95|272.65|270.45|0
1625817000000|2021-07-09 07:50:00|273.48|271.28|274.14|271.94|274.23|272.03|272.65|270.45|0
1625817300000|2021-07-09 07:55:00|274.31|272.11|275.14|272.94|275.89|273.69|273.31|271.11|0
1625817600000|2021-07-09 08:00:00|274.97|272.77|273.15|270.95|274.97|272.77|272.9|270.7|0
1625817900000|2021-07-09 08:05:00|272.98|270.78|272.15|269.95|272.98|270.78|271.49|269.29|0
1625818200000|2021-07-09 08:10:00|271.99|269.79|270.33|268.13|271.99|269.79|269.68|267.48|0
1625818500000|2021-07-09 08:15:00|270.5|268.3|271.49|269.29|271.9|269.7|270.33|268.13|0
1625818800000|2021-07-09 08:20:00|271.41|269.21|270.99|268.79|271.41|269.21|270.66|268.46|0
1625819100000|2021-07-09 08:25:00|271.32|269.12|271.81|269.61|272.31|270.11|270.99|268.79|0
1625819400000|2021-07-09 08:30:00|271.65|269.45|270.16|267.96|271.81|269.61|269.83|267.63|0
1625819700000|2021-07-09 08:35:00|270|267.8|270.16|267.96|270.82|268.62|269.83|267.63|0
1625820000000|2021-07-09 08:40:00|270|267.8|270.41|268.21|270.49|268.29|269.42|267.22|0
1625820300000|2021-07-09 08:45:00|270.16|267.96|269.34|267.14|270.32|268.12|269.34|267.14|0
1625820600000|2021-07-09 08:50:00|269.42|267.22|269.99|267.79|270.16|267.96|269.01|266.81|0
1625820900000|2021-07-09 08:55:00|270.16|267.96|271.05|268.85|272.49|270.29|269.16|266.96|0
1625821200000|2021-07-09 09:00:00|271.21|269.01|269.08|266.88|271.21|269.01|269.08|266.88|0
1625821500000|2021-07-09 09:05:00|269.24|267.04|270.22|268.02|270.39|268.19|269.24|267.04|0
1625821800000|2021-07-09 09:10:00|270.06|267.86|269.89|267.69|270.71|268.51|268.58|266.38|0
1625822100000|2021-07-09 09:15:00|269.73|267.53|268.67|266.47|269.89|267.69|267.77|265.57|0
1625822400000|2021-07-09 09:20:00|268.75|266.55|268.25|266.05|268.91|266.71|268.01|265.81|0
1625822700000|2021-07-09 09:25:00|267.93|265.73|268.74|266.54|269.07|266.87|267.6|265.4|0
1625823000000|2021-07-09 09:30:00|268.58|266.38|269.07|266.87|269.39|267.19|267.44|265.24|0
1625823300000|2021-07-09 09:35:00|269.23|267.03|270.79|268.59|270.87|268.67|268.9|266.7|0
1625823600000|2021-07-09 09:40:00|270.7|268.5|270.54|268.34|271.36|269.16|269.56|267.36|0
1625823900000|2021-07-09 09:45:00|270.7|268.5|271.85|269.65|272.35|270.15|270.54|268.34|0
1625824200000|2021-07-09 09:50:00|272.02|269.82|271.69|269.49|272.84|270.64|271.19|268.99|0
1625824500000|2021-07-09 09:55:00|271.85|269.65|272.51|270.31|272.51|270.31|271.36|269.16|0
1625824800000|2021-07-09 10:00:00|272.84|270.64|273.49|271.29|273.99|271.79|272.01|269.81|0
1625825100000|2021-07-09 10:05:00|273.66|271.46|273.99|271.79|275.31|273.11|273.33|271.13|0
1625825400000|2021-07-09 10:10:00|274.32|272.12|273.99|271.79|275.15|272.95|273.82|271.62|0
1625825700000|2021-07-09 10:15:00|273.82|271.62|271.84|269.64|274.81|272.61|271.84|269.64|0
1625826000000|2021-07-09 10:20:00|272.01|269.81|271.35|269.15|272.66|270.46|271.35|269.15|0
1625826300000|2021-07-09 10:25:00|271.51|269.31|272.33|270.13|272.33|270.13|271.18|268.98|0
1625826600000|2021-07-09 10:30:00|272.66|270.46|271.18|268.98|272.66|270.46|270.52|268.32|0
1625826900000|2021-07-09 10:35:00|271.34|269.14|270.85|268.65|271.34|269.14|270.12|267.92|0
1625827200000|2021-07-09 10:40:00|270.69|268.49|270.68|268.48|271.01|268.81|269.86|267.66|0
1625827500000|2021-07-09 10:45:00|270.52|268.32|269.86|267.66|270.85|268.65|269.86|267.66|0
1625827800000|2021-07-09 10:50:00|269.7|267.5|270.35|268.15|270.35|268.15|269.7|267.5|0
1625828100000|2021-07-09 10:55:00|270.52|268.32|270.68|268.48|271.17|268.97|270.19|267.99|0
1625828400000|2021-07-09 11:00:00|270.35|268.15|269.04|266.84|270.35|268.15|268.71|266.51|0
1625828700000|2021-07-09 11:05:00|269.2|267|269.53|267.33|270.51|268.31|269.04|266.84|0
1625829000000|2021-07-09 11:10:00|269.69|267.49|269.2|267|269.69|267.49|268.71|266.51|0
1625829300000|2021-07-09 11:15:00|269.04|266.84|267.56|265.36|269.2|267|267.56|265.36|0
1625829600000|2021-07-09 11:20:00|267.73|265.53|267.89|265.69|268.87|266.67|267.73|265.53|0
1625829900000|2021-07-09 11:25:00|268.05|265.85|269.36|267.16|269.36|267.16|267.73|265.53|0
1625830200000|2021-07-09 11:30:00|269.19|266.99|267.4|265.2|270.5|268.3|266.1|263.9|0
1625830500000|2021-07-09 11:35:00|267.23|265.03|267.72|265.52|268.37|266.17|267.07|264.87|0
1625830800000|2021-07-09 11:40:00|267.56|265.36|264.96|262.76|268.54|266.34|264.96|262.76|0
1625831100000|2021-07-09 11:45:00|264.79|262.59|265.6|263.4|266.42|264.22|264.79|262.59|0
1625831400000|2021-07-09 11:50:00|265.77|263.57|265.76|263.56|265.93|263.73|265.44|263.24|0
1625831700000|2021-07-09 11:55:00|265.85|263.65|265.85|263.65|266.09|263.89|265.44|263.24|0
1625832000000|2021-07-09 12:00:00|265.28|263.08|265.6|263.4|265.6|263.4|264.79|262.59|0
1625832300000|2021-07-09 12:05:00|265.44|263.24|266.08|263.88|266.25|264.05|265.44|263.24|0
1625832600000|2021-07-09 12:10:00|265.92|263.72|265.43|263.23|266.08|263.88|265.27|263.07|0
1625832900000|2021-07-09 12:15:00|265.27|263.07|266.24|264.04|266.41|264.21|265.27|263.07|0
1625833200000|2021-07-09 12:20:00|266.41|264.21|265.43|263.23|266.41|264.21|265.27|263.07|0
1625833500000|2021-07-09 12:25:00|265.35|263.15|265.75|263.55|266.4|264.2|265.1|262.9|0
1625833800000|2021-07-09 12:30:00|265.59|263.39|265.91|263.71|266.4|264.2|265.43|263.23|0
1625834100000|2021-07-09 12:35:00|265.75|263.55|266.56|264.36|267.21|265.01|265.75|263.55|0
1625834400000|2021-07-09 12:40:00|266.4|264.2|267.37|265.17|267.7|265.5|266.4|264.2|0
1625834700000|2021-07-09 12:45:00|267.54|265.34|267.21|265.01|268.03|265.83|267.05|264.85|0
1625835000000|2021-07-09 12:50:00|267.37|265.17|267.05|264.85|267.86|265.66|266.88|264.68|0
1625835300000|2021-07-09 12:55:00|267.21|265.01|267.37|265.17|267.7|265.5|267.04|264.84|0
1625835600000|2021-07-09 13:00:00|267.53|265.33|267.21|265.01|267.53|265.33|266.72|264.52|0
1625835900000|2021-07-09 13:05:00|267.29|265.09|267.86|265.66|267.86|265.66|267.2|265|0
1625836200000|2021-07-09 13:10:00|268.02|265.82|268.83|266.63|269|266.8|267.86|265.66|0
1625836500000|2021-07-09 13:15:00|268.92|266.72|268.51|266.31|269|266.8|268.34|266.14|0
1625836800000|2021-07-09 13:20:00|268.67|266.47|268.34|266.14|269|266.8|268.18|265.98|0
1625837100000|2021-07-09 13:25:00|268.26|266.06|268.18|265.98|268.5|266.3|267.69|265.49|0
1625837400000|2021-07-09 13:30:00|267.85|265.65|267.68|265.48|269.48|267.28|266.06|263.86|0
1625837700000|2021-07-09 13:35:00|267.85|265.65|267.19|264.99|268.99|266.79|265.89|263.69|0
1625838000000|2021-07-09 13:40:00|267.36|265.16|262.81|260.61|267.52|265.32|262.65|260.45|0
1625838300000|2021-07-09 13:45:00|262.49|260.29|263.14|260.94|264.27|262.07|262.49|260.29|0
1625838600000|2021-07-09 13:50:00|263.3|261.1|262.01|259.81|263.3|261.1|261.68|259.48|0
1625838900000|2021-07-09 13:55:00|261.84|259.64|261.36|259.16|262.65|260.45|261.04|258.84|0
1625839200000|2021-07-09 14:00:00|260.88|258.68|258.15|255.95|260.88|258.68|258.15|255.95|0
1625839500000|2021-07-09 14:05:00|257.99|255.79|259.61|257.41|262.36|260.16|257.67|255.47|0
1625839800000|2021-07-09 14:10:00|259.45|257.25|259.61|257.41|259.61|257.41|258.65|256.45|0
1625840100000|2021-07-09 14:15:00|259.45|257.25|257.53|255.33|259.45|257.25|257.53|255.33|0
1625840400000|2021-07-09 14:20:00|257.69|255.49|256.25|254.05|257.69|255.49|256.09|253.89|0
1625840700000|2021-07-09 14:25:00|256.09|253.89|257.42|255.22|257.49|255.29|255.93|253.73|0
1625841000000|2021-07-09 14:30:00|257.27|255.07|258.54|256.34|258.86|256.66|257.11|254.91|0
1625841300000|2021-07-09 14:35:00|258.7|256.5|257.74|255.54|258.7|256.5|256.94|254.74|0
1625841600000|2021-07-09 14:40:00|257.58|255.38|257.58|255.38|258.38|256.18|257.26|255.06|0
1625841900000|2021-07-09 14:45:00|257.42|255.22|257.1|254.9|257.9|255.7|256.62|254.42|0
1625842200000|2021-07-09 14:50:00|256.94|254.74|255.82|253.62|257.26|255.06|255.82|253.62|0
1625842500000|2021-07-09 14:55:00|255.66|253.46|257.89|255.69|258.05|255.85|255.66|253.46|0
1625842800000|2021-07-09 15:00:00|257.73|255.53|256.93|254.73|257.73|255.53|256.46|254.26|0
1625843100000|2021-07-09 15:05:00|256.78|254.58|255.66|253.46|256.78|254.58|255.66|253.46|0
1625843400000|2021-07-09 15:10:00|255.82|253.62|256.45|254.25|256.77|254.57|255.82|253.62|0
1625843700000|2021-07-09 15:15:00|256.61|254.41|255.34|253.14|256.93|254.73|255.34|253.14|0
1625844000000|2021-07-09 15:20:00|255.5|253.3|254.54|252.34|255.5|253.3|254.54|252.34|0
1625844300000|2021-07-09 15:25:00|254.39|252.19|253.75|251.55|254.39|252.19|252.96|250.76|0
1625844600000|2021-07-09 15:30:00|253.59|251.39|252.8|250.6|253.59|251.39|252.64|250.44|0
1625844900000|2021-07-09 15:35:00|252.64|250.44|252.01|249.81|252.64|250.44|251.38|249.18|0
1625845200000|2021-07-09 15:40:00|251.85|249.65|251.58|249.38|252.21|250.01|250.59|248.39|0
1625845500000|2021-07-09 15:45:00|251.43|249.23|252.69|250.49|252.69|250.49|250.96|248.76|0
1625845800000|2021-07-09 15:50:00|252.53|250.33|252.53|250.33|252.53|250.33|251.9|249.7|0
1625846100000|2021-07-09 15:55:00|252.68|250.48|254.1|251.9|254.58|252.38|252.21|250.01|0
1625846400000|2021-07-09 16:00:00|253.95|251.75|253.15|250.95|253.95|251.75|252.68|250.48|0
1625846700000|2021-07-09 16:05:00|252.84|250.64|253.15|250.95|253.31|251.11|252.68|250.48|0
1625847000000|2021-07-09 16:10:00|253.31|251.11|253.31|251.11|253.62|251.42|253.15|250.95|0
1625847300000|2021-07-09 16:15:00|253.15|250.95|253.31|251.11|253.47|251.27|252.83|250.63|0
1625847600000|2021-07-09 16:20:00|253.46|251.26|254.41|252.21|254.57|252.37|253.31|251.11|0
1625847900000|2021-07-09 16:25:00|254.25|252.05|254.41|252.21|254.73|252.53|254.09|251.89|0
1625848200000|2021-07-09 16:30:00|254.57|252.37|254.09|251.89|254.73|252.53|254.09|251.89|0
1625848500000|2021-07-09 16:35:00|254.25|252.05|253.3|251.1|254.25|252.05|253.3|251.1|0
1625848800000|2021-07-09 16:40:00|253.14|250.94|250.95|248.75|253.3|251.1|250.79|248.59|0
1625849100000|2021-07-09 16:45:00|251.11|248.91|251.58|249.38|251.58|249.38|250.63|248.43|0
1625849400000|2021-07-09 16:50:00|251.42|249.22|251.73|249.53|251.74|249.54|251.26|249.06|0
1625849700000|2021-07-09 16:55:00|251.66|249.46|252.21|250.01|252.52|250.32|251.58|249.38|0
1625850000000|2021-07-09 17:00:00|252.05|249.85|251.89|249.69|252.36|250.16|251.73|249.53|0
1625850300000|2021-07-09 17:05:00|251.73|249.53|253.63|251.43|253.63|251.43|251.73|249.53|0
1625850600000|2021-07-09 17:10:00|253.47|251.27|253.31|251.11|253.63|251.43|252.99|250.79|0
1625850900000|2021-07-09 17:15:00|253.15|250.95|252.68|250.48|253.31|251.11|252.52|250.32|0
1625851200000|2021-07-09 17:20:00|252.52|250.32|252.52|250.32|252.99|250.79|252.2|250|0
1625851500000|2021-07-09 17:25:00|252.36|250.16|252.04|249.84|252.52|250.32|252.04|249.84|0
1625851800000|2021-07-09 17:30:00|251.88|249.68|252.35|250.15|252.35|250.15|251.72|249.52|0
1625852100000|2021-07-09 17:35:00|252.51|250.31|251.88|249.68|252.83|250.63|251.72|249.52|0
1625852400000|2021-07-09 17:40:00|251.72|249.52|251.4|249.2|251.72|249.52|251.09|248.89|0
1625852700000|2021-07-09 17:45:00|251.24|249.04|251.87|249.67|252.03|249.83|251.24|249.04|0
1625853000000|2021-07-09 17:50:00|252.03|249.83|251.4|249.2|252.19|249.99|251.24|249.04|0
1625853300000|2021-07-09 17:55:00|251.24|249.04|251.24|249.04|251.87|249.67|251.08|248.88|0
1625853600000|2021-07-09 18:00:00|251.08|248.88|251.24|249.04|251.24|249.04|250.76|248.56|0
1625853900000|2021-07-09 18:05:00|251.08|248.88|249.83|247.63|251.08|248.88|249.52|247.32|0
1625854200000|2021-07-09 18:10:00|249.67|247.47|250.15|247.95|250.15|247.95|249.52|247.32|0
1625854500000|2021-07-09 18:15:00|249.99|247.79|249.2|247|249.99|247.79|249.2|247|0
1625854800000|2021-07-09 18:20:00|249.36|247.16|249.58|247.38|250.37|248.17|249.36|247.16|0
1625855100000|2021-07-09 18:25:00|249.42|247.22|249.58|247.38|249.58|247.38|249.27|247.07|0
1625855400000|2021-07-09 18:30:00|249.42|247.22|249.26|247.06|249.9|247.7|249.11|246.91|0
1625855700000|2021-07-09 18:35:00|249.11|246.91|248.48|246.28|249.11|246.91|248.32|246.12|0
1625856000000|2021-07-09 18:40:00|248.63|246.43|248.32|246.12|248.63|246.43|248.32|246.12|0
1625856300000|2021-07-09 18:45:00|248.16|245.96|248.16|245.96|248.47|246.27|248.16|245.96|0
1625856600000|2021-07-09 18:50:00|248.08|245.88|247.69|245.49|248.32|246.12|247.22|245.02|0
1625856900000|2021-07-09 18:55:00|247.84|245.64|246.9|244.7|247.84|245.64|246.43|244.23|0
1625857200000|2021-07-09 19:00:00|246.74|244.54|248|245.8|248|245.8|246.43|244.23|0
1625857500000|2021-07-09 19:05:00|247.84|245.64|247.05|244.85|248|245.8|246.74|244.54|0
1625857800000|2021-07-09 19:10:00|246.9|244.7|247.05|244.85|247.21|245.01|246.74|244.54|0
1625858100000|2021-07-09 19:15:00|246.9|244.7|246.27|244.07|247.05|244.85|246.11|243.91|0
1625858400000|2021-07-09 19:20:00|246.42|244.22|247.68|245.48|247.68|245.48|246.42|244.22|0
1625858700000|2021-07-09 19:25:00|247.52|245.32|246.89|244.69|247.52|245.32|246.73|244.53|0
1625859000000|2021-07-09 19:30:00|247.05|244.85|248.72|246.52|249.34|247.14|246.73|244.53|0
1625859300000|2021-07-09 19:35:00|248.56|246.36|248.4|246.2|248.87|246.67|248.25|246.05|0
1625859600000|2021-07-09 19:40:00|248.56|246.36|249.81|247.61|249.81|247.61|248.09|245.89|0
1625859900000|2021-07-09 19:45:00|249.97|247.77|248.4|246.2|250.12|247.92|248.24|246.04|0
1625860200000|2021-07-09 19:50:00|247.78|245.58|247.46|245.26|248.87|246.67|247.15|244.95|0
1625860500000|2021-07-09 19:55:00|247.78|245.58|249.18|246.98|250.12|247.92|247.77|245.57|0
1625860800000|2021-07-09 20:00:00|248.55|246.35|249.18|246.98|249.8|247.6|248.55|246.35|0
1625861100000|2021-07-09 20:05:00|250.27|248.07|250.27|248.07|250.27|248.07|249.96|247.76|0
1625861400000|2021-07-09 20:10:00|250.11|247.91|249.64|247.44|250.27|248.07|249.64|247.44|0
1626073500000|2021-07-12 07:05:00|251.68|249.48|252.3|250.1|252.93|250.73|251.68|249.48|0
1626073800000|2021-07-12 07:10:00|252.23|250.03|251.67|249.47|252.7|250.5|251.52|249.32|0
1626074100000|2021-07-12 07:15:00|251.6|249.4|252.54|250.34|252.62|250.42|251.2|249|0
1626074400000|2021-07-12 07:20:00|252.46|250.26|254.19|251.99|254.19|251.99|252.3|250.1|0
1626074700000|2021-07-12 07:25:00|254.03|251.83|254.43|252.23|254.82|252.62|253.56|251.36|0
1626075000000|2021-07-12 07:30:00|254.66|252.46|254.66|252.46|255.14|252.94|254.35|252.15|0
1626075300000|2021-07-12 07:35:00|254.5|252.3|257.68|255.48|257.68|255.48|254.19|251.99|0
1626075600000|2021-07-12 07:40:00|257.99|255.79|257.99|255.79|258.63|256.43|257.52|255.32|0
1626075900000|2021-07-12 07:45:00|258.15|255.95|258.47|256.27|260.07|257.87|258.15|255.95|0
1626076200000|2021-07-12 07:50:00|258.63|256.43|261.49|259.29|261.82|259.62|257.6|255.4|0
1626076500000|2021-07-12 07:55:00|261.66|259.46|260.46|258.26|261.66|259.46|259.89|257.69|0
1626076800000|2021-07-12 08:00:00|260.53|258.33|258.46|256.26|260.85|258.65|258.3|256.1|0
1626077100000|2021-07-12 08:05:00|258.38|256.18|255.76|253.56|258.46|256.26|255.6|253.4|0
1626077400000|2021-07-12 08:10:00|255.6|253.4|255.44|253.24|256.07|253.87|254.81|252.61|0
1626077700000|2021-07-12 08:15:00|255.28|253.08|255.12|252.92|255.76|253.56|254.96|252.76|0
1626078000000|2021-07-12 08:20:00|254.96|252.76|255.94|253.74|256.55|254.35|254.49|252.29|0
1626078300000|2021-07-12 08:25:00|255.78|253.58|256.18|253.98|256.57|254.37|255.78|253.58|0
1626078600000|2021-07-12 08:30:00|256.25|254.05|256.09|253.89|256.57|254.37|255.78|253.58|0
1626078900000|2021-07-12 08:35:00|255.93|253.73|255.93|253.73|256.41|254.21|255.46|253.26|0
1626079200000|2021-07-12 08:40:00|256.09|253.89|255.46|253.26|256.72|254.52|255.46|253.26|0
1626079500000|2021-07-12 08:45:00|255.54|253.34|254.67|252.47|256.09|253.89|254.67|252.47|0
1626079800000|2021-07-12 08:50:00|254.83|252.63|254.82|252.62|255.46|253.26|254.67|252.47|0
1626080100000|2021-07-12 08:55:00|254.98|252.78|254.82|252.62|255.3|253.1|254.35|252.15|0
1626080400000|2021-07-12 09:00:00|254.67|252.47|255.92|253.72|256.08|253.88|254.67|252.47|0
1626080700000|2021-07-12 09:05:00|255.77|253.57|256.4|254.2|256.71|254.51|255.61|253.41|0
1626081000000|2021-07-12 09:10:00|256.55|254.35|255.92|253.72|257.35|255.15|255.76|253.56|0
1626081300000|2021-07-12 09:15:00|256.24|254.04|257.03|254.83|257.18|254.98|255.92|253.72|0
1626081600000|2021-07-12 09:20:00|256.87|254.67|257.34|255.14|258.29|256.09|256.87|254.67|0
1626081900000|2021-07-12 09:25:00|257.42|255.22|257.34|255.14|258.61|256.41|257.02|254.82|0
1626082200000|2021-07-12 09:30:00|257.26|255.06|255.6|253.4|257.5|255.3|255.6|253.4|0
1626082500000|2021-07-12 09:35:00|255.76|253.56|255.44|253.24|256.07|253.87|255.28|253.08|0
1626082800000|2021-07-12 09:40:00|255.6|253.4|257.02|254.82|257.02|254.82|255.6|253.4|0
1626083100000|2021-07-12 09:45:00|257.18|254.98|257.02|254.82|257.65|255.45|256.86|254.66|0
1626083400000|2021-07-12 09:50:00|256.86|254.66|256.38|254.18|257.49|255.29|256.38|254.18|0
1626083700000|2021-07-12 09:55:00|256.54|254.34|257.01|254.81|257.33|255.13|256.38|254.18|0
1626084000000|2021-07-12 10:00:00|256.85|254.65|256.69|254.49|257.8|255.6|256.38|254.18|0
1626084300000|2021-07-12 10:05:00|256.85|254.65|258.44|256.24|258.44|256.24|256.85|254.65|0
1626084600000|2021-07-12 10:10:00|258.52|256.32|260.98|258.78|261.3|259.1|258.44|256.24|0
1626084900000|2021-07-12 10:15:00|261.14|258.94|259.7|257.5|261.14|258.94|259.39|257.19|0
1626085200000|2021-07-12 10:20:00|259.55|257.35|260.5|258.3|260.98|258.78|259.55|257.35|0
1626085500000|2021-07-12 10:25:00|260.66|258.46|259.54|257.34|260.66|258.46|259.22|257.02|0
1626085800000|2021-07-12 10:30:00|259.38|257.18|258.75|256.55|260.5|258.3|258.67|256.47|0
1626086100000|2021-07-12 10:35:00|258.59|256.39|259.38|257.18|259.7|257.5|258.11|255.91|0
1626086400000|2021-07-12 10:40:00|259.54|257.34|258.67|256.47|259.54|257.34|258.11|255.91|0
1626086700000|2021-07-12 10:45:00|258.58|256.38|258.74|256.54|260.17|257.97|258.42|256.22|0
1626087000000|2021-07-12 10:50:00|258.9|256.7|259.06|256.86|259.54|257.34|258.9|256.7|0
1626087300000|2021-07-12 10:55:00|259.22|257.02|260.65|258.45|260.81|258.61|258.9|256.7|0
1626087600000|2021-07-12 11:00:00|260.33|258.13|258.42|256.22|260.33|258.13|257.78|255.58|0
1626087900000|2021-07-12 11:05:00|258.58|256.38|257.15|254.95|258.58|256.38|256.67|254.47|0
1626088200000|2021-07-12 11:10:00|257.31|255.11|257.78|255.58|257.78|255.58|256.6|254.4|0
1626088500000|2021-07-12 11:15:00|257.7|255.5|257.46|255.26|257.94|255.74|256.67|254.47|0
1626088800000|2021-07-12 11:20:00|257.3|255.1|256.12|253.92|257.3|255.1|255.88|253.68|0
1626089100000|2021-07-12 11:25:00|256.04|253.84|255.56|253.36|256.35|254.15|255.4|253.2|0
1626089400000|2021-07-12 11:30:00|255.72|253.52|255.87|253.67|256.03|253.83|255.4|253.2|0
1626089700000|2021-07-12 11:35:00|256.03|253.83|254.77|252.57|256.19|253.99|254.61|252.41|0
1626090000000|2021-07-12 11:40:00|254.93|252.73|254.77|252.57|255.64|253.44|254.14|251.94|0
1626090300000|2021-07-12 11:45:00|254.93|252.73|254.29|252.09|255.24|253.04|254.29|252.09|0
1626090600000|2021-07-12 11:50:00|254.45|252.25|255.39|253.19|255.55|253.35|254.14|251.94|0
1626090900000|2021-07-12 11:55:00|255.55|253.35|255.87|253.67|256.02|253.82|255.39|253.19|0
1626091200000|2021-07-12 12:00:00|255.71|253.51|255.71|253.51|256.02|253.82|254.92|252.72|0
1626091500000|2021-07-12 12:05:00|255.55|253.35|255.55|253.35|255.71|253.51|255.39|253.19|0
1626091800000|2021-07-12 12:10:00|255.7|253.5|254.91|252.71|255.86|253.66|254.6|252.4|0
1626092100000|2021-07-12 12:15:00|255.07|252.87|254.6|252.4|255.23|253.03|254.6|252.4|0
1626092400000|2021-07-12 12:20:00|254.68|252.48|254.12|251.92|254.76|252.56|253.81|251.61|0
1626092700000|2021-07-12 12:25:00|254.05|251.85|253.97|251.77|254.6|252.4|253.97|251.77|0
1626093000000|2021-07-12 12:30:00|254.05|251.85|253.81|251.61|254.44|252.24|253.81|251.61|0
1626093300000|2021-07-12 12:35:00|253.96|251.76|253.96|251.76|253.96|251.76|253.65|251.45|0
1626093600000|2021-07-12 12:40:00|253.81|251.61|252.55|250.35|254.12|251.92|252.55|250.35|0
1626093900000|2021-07-12 12:45:00|252.71|250.51|252.86|250.66|252.86|250.66|252.08|249.88|0
1626094200000|2021-07-12 12:50:00|253.02|250.82|252.86|250.66|253.33|251.13|252.86|250.66|0
1626094500000|2021-07-12 12:55:00|252.78|250.58|251.29|249.09|252.78|250.58|251.29|249.09|0
1626094800000|2021-07-12 13:00:00|251.14|248.94|251.45|249.25|252.07|249.87|251.14|248.94|0
1626095100000|2021-07-12 13:05:00|251.29|249.09|251.29|249.09|252.23|250.03|251.29|249.09|0
1626095400000|2021-07-12 13:10:00|251.37|249.17|251.44|249.24|251.45|249.25|250.82|248.62|0
1626095700000|2021-07-12 13:15:00|251.6|249.4|251.91|249.71|252.38|250.18|251.6|249.4|0
1626096000000|2021-07-12 13:20:00|252.07|249.87|252.38|250.18|252.54|250.34|252.07|249.87|0
1626096300000|2021-07-12 13:25:00|252.22|250.02|251.13|248.93|252.22|250.02|251.13|248.93|0
1626096600000|2021-07-12 13:30:00|250.19|247.99|252.53|250.33|253.95|251.75|250.19|247.99|0
1626096900000|2021-07-12 13:35:00|252.38|250.18|251.28|249.08|253|250.8|248.94|246.74|0
1626097200000|2021-07-12 13:40:00|251.44|249.24|250.03|247.83|253.47|251.27|249.87|247.67|0
1626097500000|2021-07-12 13:45:00|249.72|247.52|249.41|247.21|251.12|248.92|249.25|247.05|0
1626097800000|2021-07-12 13:50:00|249.56|247.36|249.87|247.67|250.96|248.76|249.09|246.89|0
1626098100000|2021-07-12 13:55:00|250.03|247.83|248.01|245.81|250.03|247.83|248.01|245.81|0
1626098400000|2021-07-12 14:00:00|247.85|245.65|247.38|245.18|250.02|247.82|247.23|245.03|0
1626098700000|2021-07-12 14:05:00|247.23|245.03|246.61|244.41|248.16|245.96|245.84|243.64|0
1626099000000|2021-07-12 14:10:00|246.46|244.26|246.92|244.72|247.54|245.34|245.99|243.79|0
1626099300000|2021-07-12 14:15:00|247.23|245.03|245.53|243.33|247.23|245.03|245.53|243.33|0
1626099600000|2021-07-12 14:20:00|245.68|243.48|246.3|244.1|246.45|244.25|245.37|243.17|0
1626099900000|2021-07-12 14:25:00|246.14|243.94|244.91|242.71|246.14|243.94|244.91|242.71|0
1626100200000|2021-07-12 14:30:00|244.75|242.55|245.03|242.83|246.44|244.24|243.99|241.79|0
1626100500000|2021-07-12 14:35:00|244.96|242.76|245.03|242.83|245.34|243.14|244.57|242.37|0
1626100800000|2021-07-12 14:40:00|244.88|242.68|244.57|242.37|245.03|242.83|244.42|242.22|0
1626101100000|2021-07-12 14:45:00|244.72|242.52|246.1|243.9|246.41|244.21|244.57|242.37|0
1626101400000|2021-07-12 14:50:00|246.25|244.05|244.94|242.74|246.41|244.21|244.63|242.43|0
1626101700000|2021-07-12 14:55:00|245.09|242.89|244.63|242.43|245.09|242.89|244.02|241.82|0
1626102000000|2021-07-12 15:00:00|244.47|242.27|245.24|243.04|245.7|243.5|244.47|242.27|0
1626102300000|2021-07-12 15:05:00|245.09|242.89|244.93|242.73|245.24|243.04|244.32|242.12|0
1626102600000|2021-07-12 15:10:00|245.08|242.88|245.39|243.19|245.7|243.5|244.78|242.58|0
1626102900000|2021-07-12 15:15:00|245.24|243.04|244.85|242.65|245.54|243.34|244.77|242.57|0
1626103200000|2021-07-12 15:20:00|244.77|242.57|245.69|243.49|246|243.8|244.77|242.57|0
1626103500000|2021-07-12 15:25:00|245.85|243.65|245.06|242.86|246.46|244.26|244.9|242.7|0
1626103800000|2021-07-12 15:30:00|244.9|242.7|245.67|243.47|245.98|243.78|244.75|242.55|0
1626104100000|2021-07-12 15:35:00|245.52|243.32|246.13|243.93|246.75|244.55|245.36|243.16|0
1626104400000|2021-07-12 15:40:00|246.29|244.09|245.59|243.39|246.29|244.09|245.59|243.39|0
1626104700000|2021-07-12 15:45:00|245.67|243.47|245.36|243.16|245.67|243.47|244.74|242.54|0
1626105000000|2021-07-12 15:50:00|245.51|243.31|244.74|242.54|245.51|243.31|244.59|242.39|0
1626105300000|2021-07-12 15:55:00|244.59|242.39|243.66|241.46|244.59|242.39|243.66|241.46|0
1626105600000|2021-07-12 16:00:00|243.82|241.62|243.2|241|243.82|241.62|242.89|240.69|0
1626105900000|2021-07-12 16:05:00|243.05|240.85|244.12|241.92|244.27|242.07|243.05|240.85|0
1626106200000|2021-07-12 16:10:00|243.97|241.77|243.96|241.76|244.43|242.23|243.66|241.46|0
1626106500000|2021-07-12 16:15:00|244.12|241.92|243.35|241.15|244.12|241.92|243.04|240.84|0
1626106800000|2021-07-12 16:20:00|243.19|240.99|244.11|241.91|244.42|242.22|242.89|240.69|0
1626107100000|2021-07-12 16:25:00|243.96|241.76|244.11|241.91|244.42|242.22|243.89|241.69|0
1626107400000|2021-07-12 16:30:00|244.19|241.99|243.65|241.45|244.27|242.07|243.5|241.3|0
1626107700000|2021-07-12 16:35:00|243.5|241.3|243.96|241.76|244.26|242.06|243.5|241.3|0
1626108000000|2021-07-12 16:40:00|244.11|241.91|243.95|241.75|244.26|242.06|243.65|241.45|0
1626108300000|2021-07-12 16:45:00|243.8|241.6|243.65|241.45|244.11|241.91|243.49|241.29|0
1626108600000|2021-07-12 16:50:00|243.8|241.6|244.26|242.06|244.41|242.21|243.8|241.6|0
1626108900000|2021-07-12 16:55:00|244.41|242.21|243.95|241.75|244.87|242.67|243.95|241.75|0
1626109200000|2021-07-12 17:00:00|244.1|241.9|243.49|241.29|244.1|241.9|243.49|241.29|0
1626109500000|2021-07-12 17:05:00|243.64|241.44|243.79|241.59|244.25|242.05|243.33|241.13|0
1626109800000|2021-07-12 17:10:00|243.64|241.44|243.94|241.74|244.1|241.9|243.48|241.28|0
1626110100000|2021-07-12 17:15:00|243.79|241.59|243.79|241.59|244.25|242.05|243.64|241.44|0
1626110400000|2021-07-12 17:20:00|243.94|241.74|243.63|241.43|244.1|241.9|243.33|241.13|0
1626110700000|2021-07-12 17:25:00|243.79|241.59|243.02|240.82|243.79|241.59|243.02|240.82|0
1626111000000|2021-07-12 17:30:00|242.86|240.66|243.17|240.97|243.32|241.12|242.86|240.66|0
1626111300000|2021-07-12 17:35:00|243.02|240.82|242.86|240.66|243.02|240.82|242.4|240.2|0
1626111600000|2021-07-12 17:40:00|243.01|240.81|243.4|241.2|243.63|241.43|242.71|240.51|0
1626111900000|2021-07-12 17:45:00|243.47|241.27|244.39|242.19|244.55|242.35|243.32|241.12|0
1626112200000|2021-07-12 17:50:00|244.55|242.35|243.93|241.73|244.7|242.5|243.93|241.73|0
1626112500000|2021-07-12 17:55:00|244.08|241.88|243.77|241.57|244.08|241.88|243.77|241.57|0
1626112800000|2021-07-12 18:00:00|243.62|241.42|243.62|241.42|243.93|241.73|243.16|240.96|0
1626113100000|2021-07-12 18:05:00|243.47|241.27|242.85|240.65|243.47|241.27|242.7|240.5|0
1626113400000|2021-07-12 18:10:00|243|240.8|243.16|240.96|243.31|241.11|242.54|240.34|0
1626113700000|2021-07-12 18:15:00|243.31|241.11|242.69|240.49|243.31|241.11|242.39|240.19|0
1626114000000|2021-07-12 18:20:00|242.54|240.34|241.93|239.73|242.69|240.49|241.93|239.73|0
1626114300000|2021-07-12 18:25:00|241.77|239.57|241.32|239.12|241.93|239.73|241.32|239.12|0
1626114600000|2021-07-12 18:30:00|241.16|238.96|241.01|238.81|241.16|238.96|240.55|238.35|0
1626114900000|2021-07-12 18:35:00|241.16|238.96|241.62|239.42|241.62|239.42|240.86|238.66|0
1626115200000|2021-07-12 18:40:00|241.46|239.26|241.77|239.57|241.77|239.57|241.16|238.96|0
1626115500000|2021-07-12 18:45:00|241.62|239.42|242.38|240.18|242.38|240.18|241.46|239.26|0
1626115800000|2021-07-12 18:50:00|242.22|240.02|242.07|239.87|242.22|240.02|241.61|239.41|0
1626116100000|2021-07-12 18:55:00|241.92|239.72|241.92|239.72|242.22|240.02|241.31|239.11|0
1626116400000|2021-07-12 19:00:00|241.76|239.56|242.53|240.33|242.53|240.33|241.46|239.26|0
1626116700000|2021-07-12 19:05:00|242.37|240.17|241.61|239.41|242.53|240.33|241.45|239.25|0
1626117000000|2021-07-12 19:10:00|241.45|239.25|241.3|239.1|241.61|239.41|240.69|238.49|0
1626117300000|2021-07-12 19:15:00|241.15|238.95|240.69|238.49|241.15|238.95|240.54|238.34|0
1626117600000|2021-07-12 19:20:00|240.84|238.64|240.53|238.33|241.14|238.94|240.23|238.03|0
1626117900000|2021-07-12 19:25:00|240.38|238.18|240.08|237.88|240.53|238.33|239.92|237.72|0
1626118200000|2021-07-12 19:30:00|240.23|238.03|240.68|238.48|241.29|239.09|239.92|237.72|0
1626118500000|2021-07-12 19:35:00|240.53|238.33|241.6|239.4|241.6|239.4|240.07|237.87|0
1626118800000|2021-07-12 19:40:00|241.44|239.24|241.06|238.86|241.44|239.24|240.68|238.48|0
1626119100000|2021-07-12 19:45:00|241.14|238.94|240.68|238.48|241.59|239.39|240.53|238.33|0
1626119400000|2021-07-12 19:50:00|239.31|237.11|241.47|239.27|241.78|239.58|239.31|237.11|0
1626119700000|2021-07-12 19:55:00|241.32|239.12|241.62|239.42|242.69|240.49|241.32|239.12|0
1626120000000|2021-07-12 20:00:00|240.86|238.66|241.01|238.81|241.62|239.42|240.41|238.21|0
1626120300000|2021-07-12 20:05:00|241.17|238.97|241.01|238.81|241.47|239.27|240.86|238.66|0
1626120600000|2021-07-12 20:10:00|240.86|238.66|241.47|239.27|241.47|239.27|240.56|238.36|0
1626120900000|2021-07-12 20:15:00|241.67|239.07|241.78|239.18|242.34|239.74|241.48|238.88|0
1626121200000|2021-07-12 20:20:00|241.63|239.03|241.63|239.03|241.63|239.03|241.33|238.73|0
1626121500000|2021-07-12 20:25:00|241.48|238.88|241.48|238.88|241.55|238.95|241.32|238.72|0
1626121800000|2021-07-12 20:30:00|241.47|238.87|240.72|238.12|241.47|238.87|240.72|238.12|0
1626122100000|2021-07-12 20:35:00|240.87|238.27|241.02|238.42|241.02|238.42|240.71|238.11|0
1626122400000|2021-07-12 20:40:00|240.71|238.11|241.32|238.72|241.32|238.72|240.71|238.11|0
1626122700000|2021-07-12 20:45:00|241.17|238.57|242.08|239.48|242.08|239.48|241.17|238.57|0
1626123000000|2021-07-12 20:50:00|241.92|239.32|242.07|239.47|242.23|239.63|241.77|239.17|0
1626123300000|2021-07-12 20:55:00|241.92|239.32|242.3|239.7|242.38|239.78|241.92|239.32|0
1626123600000|2021-07-12 21:00:00|242.26|239.66|242.28|239.68|242.34|239.74|242.19|239.59|0
1626123900000|2021-07-12 21:05:00|242.23|239.63|242.21|239.61|242.34|239.74|242.21|239.61|0
1626124200000|2021-07-12 21:10:00|242.19|239.59|242.19|239.59|242.19|239.59|241.9|239.3|0
1626124500000|2021-07-12 21:15:00|242.16|239.56|242.19|239.59|242.54|239.94|241.96|239.36|0
1626124800000|2021-07-12 21:20:00|242.14|239.54|242.47|239.87|242.47|239.87|242.14|239.54|0
1626125100000|2021-07-12 21:25:00|242.25|239.65|242.29|239.69|242.52|239.92|242.25|239.65|0
1626125400000|2021-07-12 21:30:00|242.27|239.67|242.27|239.67|242.27|239.67|242.27|239.67|0
1626125700000|2021-07-12 21:35:00|242.32|239.72|242.31|239.71|242.32|239.72|242.31|239.71|0
1626126000000|2021-07-12 21:40:00|242.27|239.67|242.09|239.49|242.42|239.82|241.94|239.34|0
1626126300000|2021-07-12 21:45:00|242.06|239.46|242.15|239.55|242.35|239.75|242.06|239.46|0
1626126600000|2021-07-12 21:50:00|242.18|239.58|242.04|239.44|242.18|239.58|241.98|239.38|0
1626126900000|2021-07-12 21:55:00|242.13|239.53|242|239.4|242.13|239.53|241.97|239.37|0
1626127200000|2021-07-12 22:00:00|241.68|239.08|241.9|239.3|242.36|239.76|241.6|239|0
1626127500000|2021-07-12 22:05:00|242.05|239.45|242.35|239.75|242.51|239.91|242.05|239.45|0
1626127800000|2021-07-12 22:10:00|242.5|239.9|242.35|239.75|242.5|239.9|242.35|239.75|0
1626128100000|2021-07-12 22:15:00|242.2|239.6|242.35|239.75|242.35|239.75|242.05|239.45|0
1626128400000|2021-07-12 22:20:00|242.2|239.6|242.35|239.75|242.35|239.75|242.04|239.44|0
1626128700000|2021-07-12 22:25:00|242.19|239.59|242.19|239.59|242.35|239.75|242.04|239.44|0
1626129000000|2021-07-12 22:30:00|242.35|239.75|242.65|240.05|242.8|240.2|242.35|239.75|0
1626129300000|2021-07-12 22:35:00|242.8|240.2|242.95|240.35|242.95|240.35|242.65|240.05|0
1626129600000|2021-07-12 22:40:00|243.1|240.5|242.8|240.2|243.1|240.5|242.8|240.2|0
1626129900000|2021-07-12 22:45:00|242.95|240.35|242.95|240.35|242.95|240.35|242.8|240.2|0
1626130200000|2021-07-12 22:50:00|243.1|240.5|243.1|240.5|243.1|240.5|243.1|240.5|0
1626130500000|2021-07-12 22:55:00|243.25|240.65|243.4|240.8|243.56|240.96|243.1|240.5|0
1626130800000|2021-07-12 23:00:00|243.25|240.65|242.94|240.34|243.55|240.95|242.94|240.34|0
1626131100000|2021-07-12 23:05:00|243.1|240.5|243.09|240.49|243.1|240.5|242.79|240.19|0
1626131400000|2021-07-12 23:10:00|243.25|240.65|243.09|240.49|243.25|240.65|243.09|240.49|0
1626131700000|2021-07-12 23:15:00|242.94|240.34|242.79|240.19|242.94|240.34|242.63|240.03|0
1626132000000|2021-07-12 23:20:00|242.78|240.18|242.94|240.34|242.94|240.34|242.78|240.18|0
1626132300000|2021-07-12 23:25:00|242.78|240.18|242.78|240.18|243.09|240.49|242.78|240.18|0
1626132600000|2021-07-12 23:30:00|242.71|240.11|242.32|239.72|242.78|240.18|242.32|239.72|0
1626132900000|2021-07-12 23:35:00|242.17|239.57|242.17|239.57|242.32|239.72|242.17|239.57|0
1626133200000|2021-07-12 23:40:00|242.25|239.65|242.32|239.72|242.32|239.72|242.25|239.65|0
1626133500000|2021-07-12 23:45:00|242.17|239.57|242.01|239.41|242.17|239.57|241.86|239.26|0
1626133800000|2021-07-12 23:50:00|241.86|239.26|241.1|238.5|242.01|239.41|241.03|238.43|0
1626134100000|2021-07-12 23:55:00|241.03|238.43|241.25|238.65|241.4|238.8|241.03|238.43|0
1626134400000|2021-07-13 00:00:00|241.4|238.8|241.86|239.26|242.01|239.41|240.95|238.35|0
1626134700000|2021-07-13 00:05:00|241.7|239.1|241.1|238.5|241.86|239.26|240.94|238.34|0
1626135000000|2021-07-13 00:10:00|240.94|238.34|241.25|238.65|241.25|238.65|240.94|238.34|0
1626135300000|2021-07-13 00:15:00|241.09|238.49|241.4|238.8|241.55|238.95|240.79|238.19|0
1626135600000|2021-07-13 00:20:00|241.55|238.95|241.39|238.79|241.7|239.1|241.24|238.64|0
1626135900000|2021-07-13 00:25:00|241.55|238.95|241.54|238.94|241.55|238.95|240.94|238.34|0
1626136200000|2021-07-13 00:30:00|241.39|238.79|241.09|238.49|241.54|238.94|240.94|238.34|0
1626136500000|2021-07-13 00:35:00|241.24|238.64|241.24|238.64|241.24|238.64|240.93|238.33|0
1626136800000|2021-07-13 00:40:00|241.09|238.49|241.08|238.48|241.09|238.49|240.93|238.33|0
1626137100000|2021-07-13 00:45:00|240.93|238.33|240.78|238.18|240.93|238.33|240.48|237.88|0
1626137400000|2021-07-13 00:50:00|240.93|238.33|240.93|238.33|240.93|238.33|240.63|238.03|0
1626137700000|2021-07-13 00:55:00|241.01|238.41|241.08|238.48|241.38|238.78|240.93|238.33|0
1626138000000|2021-07-13 01:00:00|241.01|238.41|241.53|238.93|241.99|239.39|240.93|238.33|0
1626138300000|2021-07-13 01:05:00|241.38|238.78|241.83|239.23|241.99|239.39|241.38|238.78|0
1626138600000|2021-07-13 01:10:00|241.99|239.39|242.44|239.84|242.44|239.84|241.83|239.23|0
1626138900000|2021-07-13 01:15:00|242.29|239.69|241.83|239.23|242.29|239.69|241.76|239.16|0
1626139200000|2021-07-13 01:20:00|241.76|239.16|241.83|239.23|242.06|239.46|241.68|239.08|0
1626139500000|2021-07-13 01:25:00|241.98|239.38|242.59|239.99|242.59|239.99|241.76|239.16|0
1626139800000|2021-07-13 01:30:00|242.74|240.14|243.35|240.75|243.96|241.36|242.74|240.14|0
1626140100000|2021-07-13 01:35:00|243.2|240.6|242.89|240.29|243.5|240.9|242.74|240.14|0
1626140400000|2021-07-13 01:40:00|243.04|240.44|243.34|240.74|243.65|241.05|243.04|240.44|0
1626140700000|2021-07-13 01:45:00|243.19|240.59|243.04|240.44|243.5|240.9|243.04|240.44|0
1626141000000|2021-07-13 01:50:00|243.19|240.59|242.58|239.98|243.19|240.59|242.58|239.98|0
1626141300000|2021-07-13 01:55:00|242.51|239.91|241.66|239.06|242.51|239.91|241.51|238.91|0
1626141600000|2021-07-13 02:00:00|241.51|238.91|242.27|239.67|242.27|239.67|241.51|238.91|0
1626141900000|2021-07-13 02:05:00|242.12|239.52|242.73|240.13|242.73|240.13|241.97|239.37|0
1626142200000|2021-07-13 02:10:00|242.57|239.97|242.42|239.82|242.73|240.13|242.42|239.82|0
1626142500000|2021-07-13 02:15:00|242.35|239.75|242.11|239.51|242.42|239.82|241.96|239.36|0
1626142800000|2021-07-13 02:20:00|241.96|239.36|242.57|239.97|242.57|239.97|241.96|239.36|0
1626143100000|2021-07-13 02:25:00|242.65|240.05|243.02|240.42|243.03|240.43|242.65|240.05|0
1626143400000|2021-07-13 02:30:00|242.95|240.35|242.57|239.97|242.95|240.35|242.57|239.97|0
1626143700000|2021-07-13 02:35:00|242.64|240.04|242.11|239.51|242.72|240.12|242.11|239.51|0
1626144000000|2021-07-13 02:40:00|242.03|239.43|242.56|239.96|242.56|239.96|241.95|239.35|0
1626144300000|2021-07-13 02:45:00|242.41|239.81|242.41|239.81|242.71|240.11|242.41|239.81|0
1626144600000|2021-07-13 02:50:00|242.56|239.96|242.41|239.81|242.56|239.96|242.41|239.81|0
1626144900000|2021-07-13 02:55:00|242.56|239.96|242.71|240.11|242.71|240.11|242.41|239.81|0
1626145200000|2021-07-13 03:00:00|242.56|239.96|242.4|239.8|242.71|240.11|242.1|239.5|0
1626145500000|2021-07-13 03:05:00|242.25|239.65|242.55|239.95|242.55|239.95|242.25|239.65|0
1626145800000|2021-07-13 03:10:00|242.71|240.11|242.7|240.1|242.71|240.11|242.4|239.8|0
1626146100000|2021-07-13 03:15:00|242.63|240.03|242.4|239.8|242.63|240.03|242.25|239.65|0
1626146400000|2021-07-13 03:20:00|242.55|239.95|242.4|239.8|242.55|239.95|242.24|239.64|0
1626146700000|2021-07-13 03:25:00|242.24|239.64|242.09|239.49|242.4|239.8|242.09|239.49|0
1626147000000|2021-07-13 03:30:00|242.17|239.57|242.39|239.79|242.54|239.94|242.09|239.49|0
1626147300000|2021-07-13 03:35:00|242.24|239.64|242.54|239.94|242.7|240.1|242.24|239.64|0
1626147600000|2021-07-13 03:40:00|242.69|240.09|243|240.4|243|240.4|242.69|240.09|0
1626147900000|2021-07-13 03:45:00|242.93|240.33|243|240.4|243.15|240.55|242.84|240.24|0
1626148200000|2021-07-13 03:50:00|242.84|240.24|242.84|240.24|243|240.4|242.69|240.09|0
1626148500000|2021-07-13 03:55:00|242.92|240.32|242.84|240.24|242.99|240.39|242.84|240.24|0
1626148800000|2021-07-13 04:00:00|242.92|240.32|243.3|240.7|243.3|240.7|242.84|240.24|0
1626149100000|2021-07-13 04:05:00|243.14|240.54|243.14|240.54|243.14|240.54|242.99|240.39|0
1626149400000|2021-07-13 04:10:00|242.99|240.39|243.29|240.69|243.29|240.69|242.99|240.39|0
1626149700000|2021-07-13 04:15:00|243.22|240.62|242.83|240.23|243.29|240.69|242.83|240.23|0
1626150000000|2021-07-13 04:20:00|242.91|240.31|242.98|240.38|243.14|240.54|242.68|240.08|0
1626150300000|2021-07-13 04:25:00|243.06|240.46|242.98|240.38|243.14|240.54|242.83|240.23|0
1626150600000|2021-07-13 04:30:00|242.83|240.23|242.98|240.38|243.13|240.53|242.83|240.23|0
1626150900000|2021-07-13 04:35:00|243.06|240.46|243.13|240.53|243.13|240.53|242.98|240.38|0
1626151200000|2021-07-13 04:40:00|242.98|240.38|242.98|240.38|243.13|240.53|242.98|240.38|0
1626151500000|2021-07-13 04:45:00|243.06|240.46|243.28|240.68|243.28|240.68|242.98|240.38|0
1626151800000|2021-07-13 04:50:00|243.13|240.53|243.13|240.53|243.21|240.61|243.13|240.53|0
1626152100000|2021-07-13 04:55:00|243.21|240.61|243.28|240.68|243.43|240.83|243.12|240.52|0
1626152400000|2021-07-13 05:00:00|243.12|240.52|243.43|240.83|243.43|240.83|242.97|240.37|0
1626152700000|2021-07-13 05:05:00|243.58|240.98|243.88|241.28|243.89|241.29|243.43|240.83|0
1626153000000|2021-07-13 05:10:00|243.81|241.21|243.88|241.28|244.04|241.44|243.58|240.98|0
1626153300000|2021-07-13 05:15:00|243.96|241.36|243.58|240.98|243.96|241.36|243.58|240.98|0
1626153600000|2021-07-13 05:20:00|243.42|240.82|243.57|240.97|243.58|240.98|243.42|240.82|0
1626153900000|2021-07-13 05:25:00|243.73|241.13|243.88|241.28|244.03|241.43|243.73|241.13|0
1626154200000|2021-07-13 05:30:00|243.73|241.13|243.27|240.67|243.73|241.13|243.27|240.67|0
1626154500000|2021-07-13 05:35:00|243.34|240.74|243.42|240.82|243.42|240.82|243.26|240.66|0
1626154800000|2021-07-13 05:40:00|243.26|240.66|243.41|240.81|243.57|240.97|243.26|240.66|0
1626155100000|2021-07-13 05:45:00|243.34|240.74|243.87|241.27|243.95|241.35|243.26|240.66|0
1626155400000|2021-07-13 05:50:00|243.95|241.35|243.87|241.27|244.02|241.42|243.87|241.27|0
1626155700000|2021-07-13 05:55:00|243.95|241.35|244.17|241.57|244.33|241.73|243.87|241.27|0
1626156000000|2021-07-13 06:00:00|244.02|241.42|244.17|241.57|244.63|242.03|243.71|241.11|0
1626156300000|2021-07-13 06:05:00|244.02|241.42|244.63|242.03|244.63|242.03|244.02|241.42|0
1626156600000|2021-07-13 06:10:00|244.56|241.96|245.09|242.49|245.24|242.64|244.48|241.88|0
1626156900000|2021-07-13 06:15:00|244.93|242.33|245.09|242.49|245.24|242.64|244.63|242.03|0
1626157200000|2021-07-13 06:20:00|245.24|242.64|244.62|242.02|245.39|242.79|244.62|242.02|0
1626157500000|2021-07-13 06:25:00|244.7|242.1|245.24|242.64|245.39|242.79|244.62|242.02|0
1626157800000|2021-07-13 06:30:00|245.23|242.63|245.08|242.48|245.39|242.79|244.93|242.33|0
1626158100000|2021-07-13 06:35:00|244.93|242.33|245.23|242.63|245.23|242.63|244.77|242.17|0
1626158400000|2021-07-13 06:40:00|245.08|242.48|244.46|241.86|245.23|242.63|244.46|241.86|0
1626158700000|2021-07-13 06:45:00|244.62|242.02|244.62|242.02|244.77|242.17|244.62|242.02|0
1626159000000|2021-07-13 06:50:00|244.54|241.94|245.15|242.55|245.23|242.63|244.31|241.71|0
1626159300000|2021-07-13 06:55:00|245.07|242.47|244.84|242.24|245.23|242.63|244.76|242.16|0
1626159600000|2021-07-13 07:00:00|244.92|242.32|245.38|242.78|245.53|242.93|244.15|241.55|0
1626159900000|2021-07-13 07:05:00|245.33|243.13|245.58|243.38|246.56|244.36|244.88|242.68|0
1626160200000|2021-07-13 07:10:00|245.66|243.46|245.57|243.37|245.73|243.53|245.27|243.07|0
1626160500000|2021-07-13 07:15:00|245.42|243.22|244.65|242.45|245.57|243.37|244.5|242.3|0
1626160800000|2021-07-13 07:20:00|244.73|242.53|244.8|242.6|245.73|243.53|244.65|242.45|0
1626161100000|2021-07-13 07:25:00|244.73|242.53|243.88|241.68|244.95|242.75|243.88|241.68|0
1626161400000|2021-07-13 07:30:00|243.96|241.76|244.26|242.06|244.65|242.45|243.96|241.76|0
1626161700000|2021-07-13 07:35:00|244.34|242.14|243.88|241.68|244.49|242.29|243.88|241.68|0
1626162000000|2021-07-13 07:40:00|244.03|241.83|244.18|241.98|244.18|241.98|243.57|241.37|0
1626162300000|2021-07-13 07:45:00|244.03|241.83|244.49|242.29|244.64|242.44|244.03|241.83|0
1626162600000|2021-07-13 07:50:00|244.33|242.13|244.18|241.98|244.64|242.44|244.02|241.82|0
1626162900000|2021-07-13 07:55:00|244.33|242.13|244.02|241.82|244.48|242.28|243.72|241.52|0
1626163200000|2021-07-13 08:00:00|244.18|241.98|244.25|242.05|244.33|242.13|243.71|241.51|0
1626163500000|2021-07-13 08:05:00|244.17|241.97|243.56|241.36|244.94|242.74|243.56|241.36|0
1626163800000|2021-07-13 08:10:00|243.71|241.51|243.86|241.66|244.17|241.97|243.71|241.51|0
1626164100000|2021-07-13 08:15:00|244.02|241.82|242.94|240.74|244.02|241.82|242.79|240.59|0
1626164400000|2021-07-13 08:20:00|242.79|240.59|242.94|240.74|243.4|241.2|242.64|240.44|0
1626164700000|2021-07-13 08:25:00|242.79|240.59|242.94|240.74|243.09|240.89|242.63|240.43|0
1626165000000|2021-07-13 08:30:00|243.09|240.89|242.63|240.43|243.09|240.89|242.33|240.13|0
1626165300000|2021-07-13 08:35:00|242.48|240.28|242.94|240.74|242.94|240.74|242.48|240.28|0
1626165600000|2021-07-13 08:40:00|242.78|240.58|242.48|240.28|242.86|240.66|242.48|240.28|0
1626165900000|2021-07-13 08:45:00|242.32|240.12|242.02|239.82|242.32|240.12|242.02|239.82|0
1626166200000|2021-07-13 08:50:00|241.86|239.66|241.56|239.36|242.17|239.97|241.56|239.36|0
1626166500000|2021-07-13 08:55:00|241.4|239.2|240.64|238.44|241.56|239.36|240.19|237.99|0
1626166800000|2021-07-13 09:00:00|240.79|238.59|241.1|238.9|241.1|238.9|240.64|238.44|0
1626167100000|2021-07-13 09:05:00|241.25|239.05|241.7|239.5|241.7|239.5|241.1|238.9|0
1626167400000|2021-07-13 09:10:00|241.55|239.35|242.09|239.89|242.31|240.11|241.55|239.35|0
1626167700000|2021-07-13 09:15:00|242.01|239.81|240.79|238.59|242.16|239.96|240.33|238.13|0
1626168000000|2021-07-13 09:20:00|240.87|238.67|241.09|238.89|241.24|239.04|240.79|238.59|0
1626168300000|2021-07-13 09:25:00|240.94|238.74|241.24|239.04|241.55|239.35|240.78|238.58|0
1626168600000|2021-07-13 09:30:00|241.09|238.89|240.63|238.43|241.85|239.65|240.17|237.97|0
1626168900000|2021-07-13 09:35:00|240.71|238.51|240.78|238.58|240.93|238.73|240.63|238.43|0
1626169200000|2021-07-13 09:40:00|240.63|238.43|240.63|238.43|241.08|238.88|240.55|238.35|0
1626169500000|2021-07-13 09:45:00|240.78|238.58|241.08|238.88|241.08|238.88|240.62|238.42|0
1626169800000|2021-07-13 09:50:00|240.93|238.73|240.93|238.73|241.01|238.81|240.47|238.27|0
1626170100000|2021-07-13 09:55:00|241.01|238.81|240.92|238.72|241.23|239.03|240.77|238.57|0
1626170400000|2021-07-13 10:00:00|240.77|238.57|240.31|238.11|240.92|238.72|239.86|237.66|0
1626170700000|2021-07-13 10:05:00|240.16|237.96|240.46|238.26|240.46|238.26|240.01|237.81|0
1626171000000|2021-07-13 10:10:00|240.31|238.11|240.77|238.57|240.92|238.72|240.31|238.11|0
1626171300000|2021-07-13 10:15:00|240.92|238.72|240.31|238.11|240.92|238.72|240.31|238.11|0
1626171600000|2021-07-13 10:20:00|240.46|238.26|240.76|238.56|240.76|238.56|240.16|237.96|0
1626171900000|2021-07-13 10:25:00|240.61|238.41|241.07|238.87|241.07|238.87|240.61|238.41|0
1626172200000|2021-07-13 10:30:00|240.99|238.79|241.37|239.17|241.37|239.17|240.91|238.71|0
1626172500000|2021-07-13 10:35:00|241.22|239.02|240.45|238.25|241.22|239.02|240.3|238.1|0
1626172800000|2021-07-13 10:40:00|240.61|238.41|240.38|238.18|240.61|238.41|240.15|237.95|0
1626173100000|2021-07-13 10:45:00|240.3|238.1|240.76|238.56|240.76|238.56|240.3|238.1|0
1626173400000|2021-07-13 10:50:00|240.83|238.63|240.45|238.25|241.06|238.86|240.45|238.25|0
1626173700000|2021-07-13 10:55:00|240.6|238.4|240.75|238.55|241.06|238.86|240.45|238.25|0
1626174000000|2021-07-13 11:00:00|240.9|238.7|241.51|239.31|241.66|239.46|240.6|238.4|0
1626174300000|2021-07-13 11:05:00|241.36|239.16|241.36|239.16|241.51|239.31|240.9|238.7|0
1626174600000|2021-07-13 11:10:00|241.21|239.01|241.05|238.85|241.51|239.31|241.05|238.85|0
1626174900000|2021-07-13 11:15:00|240.9|238.7|241.35|239.15|241.51|239.31|240.9|238.7|0
1626175200000|2021-07-13 11:20:00|241.2|239|241.2|239|241.35|239.15|241.05|238.85|0
1626175500000|2021-07-13 11:25:00|241.05|238.85|241.2|239|241.35|239.15|240.9|238.7|0
1626175800000|2021-07-13 11:30:00|241.13|238.93|240.44|238.24|241.13|238.93|240.13|237.93|0
1626176100000|2021-07-13 11:35:00|240.59|238.39|241.19|238.99|241.19|238.99|240.44|238.24|0
1626176400000|2021-07-13 11:40:00|241.04|238.84|240.58|238.38|241.19|238.99|240.58|238.38|0
1626176700000|2021-07-13 11:45:00|240.43|238.23|240.01|237.81|241.66|239.46|238.91|236.71|0
1626177000000|2021-07-13 11:50:00|240.16|237.96|240.16|237.96|240.16|237.96|240.01|237.81|0
1626177300000|2021-07-13 11:55:00|240.31|238.11|240.31|238.11|240.61|238.41|239.85|237.65|0
1626177600000|2021-07-13 12:00:00|240.16|237.96|240.46|238.26|240.77|238.57|240.16|237.96|0
1626177900000|2021-07-13 12:05:00|240.31|238.11|240.15|237.95|240.46|238.26|240|237.8|0
1626178200000|2021-07-13 12:10:00|240.31|238.11|240.46|238.26|240.46|238.26|240|237.8|0
1626178500000|2021-07-13 12:15:00|240.3|238.1|240.45|238.25|240.45|238.25|240|237.8|0
1626178800000|2021-07-13 12:20:00|240.3|238.1|240.76|238.56|241.06|238.86|240.3|238.1|0
1626179100000|2021-07-13 12:25:00|240.6|238.4|240.99|238.79|241.21|239.01|240.6|238.4|0
1626179400000|2021-07-13 12:30:00|241.06|238.86|245.82|243.62|249.78|247.58|241.06|238.86|0
1626179700000|2021-07-13 12:35:00|245.97|243.77|246.28|244.08|247.67|245.47|245.66|243.46|0
1626180000000|2021-07-13 12:40:00|246.43|244.23|245.81|243.61|246.59|244.39|244.27|242.07|0
1626180300000|2021-07-13 12:45:00|245.97|243.77|247.98|245.78|247.98|245.78|245.04|242.84|0
1626180600000|2021-07-13 12:50:00|247.82|245.62|249.07|246.87|250|247.8|247.82|245.62|0
1626180900000|2021-07-13 12:55:00|249.22|247.02|252.5|250.3|252.66|250.46|248.52|246.32|0
1626181200000|2021-07-13 13:00:00|252.19|249.99|249.06|246.86|252.82|250.62|249.06|246.86|0
1626181500000|2021-07-13 13:05:00|249.22|247.02|248.91|246.71|249.53|247.33|247.97|245.77|0
1626181800000|2021-07-13 13:10:00|249.06|246.86|248.9|246.7|249.84|247.64|248.28|246.08|0
1626182100000|2021-07-13 13:15:00|249.06|246.86|247.81|245.61|249.06|246.86|247.5|245.3|0
1626182400000|2021-07-13 13:20:00|247.97|245.77|247.04|244.84|247.97|245.77|246.26|244.06|0
1626182700000|2021-07-13 13:25:00|246.88|244.68|245.8|243.6|246.88|244.68|245.64|243.44|0
1626183000000|2021-07-13 13:30:00|246.11|243.91|245.65|243.45|246.57|244.37|243.31|241.11|0
1626183300000|2021-07-13 13:35:00|245.95|243.75|245.8|243.6|247.34|245.14|245.19|242.99|0
1626183600000|2021-07-13 13:40:00|245.65|243.45|243.8|241.6|245.65|243.45|243.8|241.6|0
1626183900000|2021-07-13 13:45:00|243.96|241.76|243.34|241.14|245.34|243.14|243.34|241.14|0
1626184200000|2021-07-13 13:50:00|243.19|240.99|242.43|240.23|244.26|242.06|242.43|240.23|0
1626184500000|2021-07-13 13:55:00|242.27|240.07|243.8|241.6|243.95|241.75|241.82|239.62|0
1626184800000|2021-07-13 14:00:00|243.65|241.45|244.1|241.9|245.02|242.82|242.73|240.53|0
1626185100000|2021-07-13 14:05:00|243.95|241.75|244.25|242.05|244.41|242.21|242.58|240.38|0
1626185400000|2021-07-13 14:10:00|244.1|241.9|242.88|240.68|244.1|241.9|242.12|239.92|0
1626185700000|2021-07-13 14:15:00|242.73|240.53|241.81|239.61|243.03|240.83|241.81|239.61|0
1626186000000|2021-07-13 14:20:00|241.66|239.46|241.5|239.3|242.57|240.37|241.35|239.15|0
1626186300000|2021-07-13 14:25:00|241.66|239.46|241.81|239.61|242.72|240.52|241.66|239.46|0
1626186600000|2021-07-13 14:30:00|241.65|239.45|240.44|238.24|241.96|239.76|240.13|237.93|0
1626186900000|2021-07-13 14:35:00|240.29|238.09|239.83|237.63|240.44|238.24|239.53|237.33|0
1626187200000|2021-07-13 14:40:00|239.98|237.78|242.72|240.52|242.87|240.67|239.98|237.78|0
1626187500000|2021-07-13 14:45:00|242.56|240.36|242.41|240.21|243.32|241.12|241.95|239.75|0
1626187800000|2021-07-13 14:50:00|242.56|240.36|242.79|240.59|242.87|240.67|241.49|239.29|0
1626188100000|2021-07-13 14:55:00|242.71|240.51|243.01|240.81|243.02|240.82|241.8|239.6|0
1626188400000|2021-07-13 15:00:00|242.86|240.66|241.64|239.44|243.01|240.81|241.64|239.44|0
1626188700000|2021-07-13 15:05:00|241.49|239.29|241.34|239.14|242.1|239.9|240.88|238.68|0
1626189000000|2021-07-13 15:10:00|241.49|239.29|240.73|238.53|241.49|239.29|240.73|238.53|0
1626189300000|2021-07-13 15:15:00|240.58|238.38|240.12|237.92|241.03|238.83|239.67|237.47|0
1626189600000|2021-07-13 15:20:00|240.27|238.07|238.87|236.67|240.73|238.53|238.37|236.17|0
1626189900000|2021-07-13 15:25:00|238.72|236.52|238.57|236.37|239.02|236.82|237.97|235.77|0
1626190200000|2021-07-13 15:30:00|238.72|236.52|238.57|236.37|239.02|236.82|238.27|236.07|0
1626190500000|2021-07-13 15:35:00|238.41|236.21|239.62|237.42|239.62|237.42|238.26|236.06|0
1626190800000|2021-07-13 15:40:00|239.47|237.27|239.62|237.42|239.77|237.57|239.32|237.12|0
1626191100000|2021-07-13 15:45:00|239.77|237.57|238.71|236.51|239.77|237.57|238.71|236.51|0
1626191400000|2021-07-13 15:50:00|238.86|236.66|238.56|236.36|239.01|236.81|238.41|236.21|0
1626191700000|2021-07-13 15:55:00|238.41|236.21|238.26|236.06|238.71|236.51|238.26|236.06|0
1626192000000|2021-07-13 16:00:00|238.33|236.13|239.01|236.81|239.01|236.81|237.65|235.45|0
1626192300000|2021-07-13 16:05:00|239.16|236.96|238.7|236.5|239.46|237.26|238.4|236.2|0
1626192600000|2021-07-13 16:10:00|238.63|236.43|239.16|236.96|239.46|237.26|238.63|236.43|0
1626192900000|2021-07-13 16:15:00|239.31|237.11|239.15|236.95|240.06|237.86|239.15|236.95|0
1626193200000|2021-07-13 16:20:00|239.3|237.1|239.91|237.71|240.21|238.01|239.3|237.1|0
1626193500000|2021-07-13 16:25:00|240.06|237.86|240.06|237.86|240.36|238.16|239.91|237.71|0
1626193800000|2021-07-13 16:30:00|239.91|237.71|239|236.8|240.21|238.01|239|236.8|0
1626194100000|2021-07-13 16:35:00|239.15|236.95|239.45|237.25|239.45|237.25|239|236.8|0
1626194400000|2021-07-13 16:40:00|239.6|237.4|239.9|237.7|239.9|237.7|239.15|236.95|0
1626194700000|2021-07-13 16:45:00|239.75|237.55|239.6|237.4|240.05|237.85|239.6|237.4|0
1626195000000|2021-07-13 16:50:00|239.75|237.55|239.44|237.24|239.9|237.7|239.14|236.94|0
1626195300000|2021-07-13 16:55:00|239.59|237.39|239.59|237.39|240.05|237.85|239.44|237.24|0
1626195600000|2021-07-13 17:00:00|239.44|237.24|241.71|239.51|241.71|239.51|239.44|237.24|0
1626195900000|2021-07-13 17:05:00|241.56|239.36|241.86|239.66|242.32|240.12|241.26|239.06|0
1626196200000|2021-07-13 17:10:00|242.01|239.81|243.62|241.42|244.15|241.95|242.01|239.81|0
1626196500000|2021-07-13 17:15:00|243.69|241.49|247.37|245.17|247.52|245.32|242.93|240.73|0
1626196800000|2021-07-13 17:20:00|247.22|245.02|244.6|242.4|247.52|245.32|244.14|241.94|0
1626197100000|2021-07-13 17:25:00|244.76|242.56|245.83|243.63|247.37|245.17|244.76|242.56|0
1626197400000|2021-07-13 17:30:00|246.29|244.09|247.21|245.01|247.37|245.17|245.98|243.78|0
1626197700000|2021-07-13 17:35:00|247.36|245.16|248.91|246.71|249.99|247.79|247.06|244.86|0
1626198000000|2021-07-13 17:40:00|248.75|246.55|247.67|245.47|251.39|249.19|247.04|244.84|0
1626198300000|2021-07-13 17:45:00|247.82|245.62|247.2|245|248.59|246.39|246.28|244.08|0
1626198600000|2021-07-13 17:50:00|247.67|245.47|247.66|245.46|248.28|246.08|246.89|244.69|0
1626198900000|2021-07-13 17:55:00|247.51|245.31|246.12|243.92|247.66|245.46|245.36|243.16|0
1626199200000|2021-07-13 18:00:00|246.28|244.08|251.15|248.95|251.53|249.33|246.28|244.08|0
1626199500000|2021-07-13 18:05:00|251.22|249.02|248.74|246.54|251.22|249.02|248.43|246.23|0
1626199800000|2021-07-13 18:10:00|248.89|246.69|246.43|244.23|248.89|246.69|246.43|244.23|0
1626200100000|2021-07-13 18:15:00|246.58|244.38|247.04|244.84|248.74|246.54|246.58|244.38|0
1626200400000|2021-07-13 18:20:00|247.19|244.99|247.81|245.61|249.04|246.84|246.58|244.38|0
1626200700000|2021-07-13 18:25:00|247.19|244.99|246.27|244.07|247.35|245.15|245.81|243.61|0
1626201000000|2021-07-13 18:30:00|246.42|244.22|246.88|244.68|247.81|245.61|246.42|244.22|0
1626201300000|2021-07-13 18:35:00|246.57|244.37|248.27|246.07|248.27|246.07|246.42|244.22|0
1626201600000|2021-07-13 18:40:00|247.96|245.76|250.12|247.92|250.74|248.54|247.65|245.45|0
1626201900000|2021-07-13 18:45:00|250.28|248.08|249.04|246.84|251.05|248.85|249.04|246.84|0
1626202200000|2021-07-13 18:50:00|249.19|246.99|249.34|247.14|249.81|247.61|248.73|246.53|0
1626202500000|2021-07-13 18:55:00|249.5|247.3|247.18|244.98|249.81|247.61|247.03|244.83|0
1626202800000|2021-07-13 19:00:00|247.33|245.13|247.79|245.59|248.26|246.06|247.18|244.98|0
1626203100000|2021-07-13 19:05:00|247.64|245.44|249.96|247.76|250.27|248.07|247.18|244.98|0
1626203400000|2021-07-13 19:10:00|250.11|247.91|251.2|249|251.67|249.47|249.49|247.29|0
1626203700000|2021-07-13 19:15:00|251.04|248.84|250.58|248.38|251.82|249.62|249.95|247.75|0
1626204000000|2021-07-13 19:20:00|250.73|248.53|251.82|249.62|251.82|249.62|249.95|247.75|0
1626204300000|2021-07-13 19:25:00|251.66|249.46|250.88|248.68|251.97|249.77|249.8|247.6|0
1626204600000|2021-07-13 19:30:00|251.04|248.84|250.26|248.06|252.59|250.39|250.26|248.06|0
1626204900000|2021-07-13 19:35:00|249.95|247.75|248.86|246.66|251.66|249.46|248.71|246.51|0
1626205200000|2021-07-13 19:40:00|249.02|246.82|248.09|245.89|249.72|247.52|247.47|245.27|0
1626205500000|2021-07-13 19:45:00|247.94|245.74|250.18|247.98|250.49|248.29|247.63|245.43|0
1626205800000|2021-07-13 19:50:00|250.1|247.9|251.03|248.83|252.43|250.23|249.79|247.59|0
1626206100000|2021-07-13 19:55:00|250.87|248.67|252.11|249.91|254.14|251.94|250.72|248.52|0
1626206400000|2021-07-13 20:00:00|251.96|249.76|253.51|251.31|253.82|251.62|251.65|249.45|0
1626206700000|2021-07-13 20:05:00|253.67|251.47|251.8|249.6|253.67|251.47|251.64|249.44|0
1626207000000|2021-07-13 20:10:00|251.95|249.75|252.73|250.53|253.04|250.84|251.95|249.75|0
1626207300000|2021-07-13 20:15:00|252.93|250.33|253.55|250.95|253.71|251.11|252.93|250.33|0
1626207600000|2021-07-13 20:20:00|253.63|251.03|254.1|251.5|254.17|251.57|253.63|251.03|0
1626207900000|2021-07-13 20:25:00|254.01|251.41|253.7|251.1|254.17|251.57|253.7|251.1|0
1626208200000|2021-07-13 20:30:00|253.86|251.26|254.01|251.41|254.17|251.57|253.86|251.26|0
1626208500000|2021-07-13 20:35:00|253.85|251.25|254.01|251.41|254.01|251.41|253.54|250.94|0
1626208800000|2021-07-13 20:40:00|253.85|251.25|254.16|251.56|254.32|251.72|253.85|251.25|0
1626209100000|2021-07-13 20:45:00|254.01|251.41|254.09|251.49|254.47|251.87|254.01|251.41|0
1626209400000|2021-07-13 20:50:00|254.01|251.41|254.32|251.72|254.32|251.72|253.85|251.25|0
1626209700000|2021-07-13 20:55:00|254.4|251.8|253.77|251.17|254.63|252.03|253.62|251.02|0
1626210000000|2021-07-13 21:00:00|253.69|251.09|253.76|251.16|253.76|251.16|253.69|251.09|0
1626210300000|2021-07-13 21:05:00|253.74|251.14|253.55|250.95|253.74|251.14|253.51|250.91|0
1626210600000|2021-07-13 21:10:00|253.6|251|253.93|251.33|253.93|251.33|253.6|251|0
1626210900000|2021-07-13 21:15:00|254|251.4|254.32|251.72|254.32|251.72|253.96|251.36|0
1626211200000|2021-07-13 21:20:00|254.34|251.74|254.3|251.7|254.34|251.74|254.3|251.7|0
1626211500000|2021-07-13 21:25:00|254.39|251.79|254.05|251.45|254.39|251.79|254.05|251.45|0
1626211800000|2021-07-13 21:30:00|254|251.4|253.88|251.28|254.02|251.42|253.86|251.26|0
1626212100000|2021-07-13 21:35:00|253.86|251.26|253.77|251.17|253.93|251.33|253.75|251.15|0
1626212400000|2021-07-13 21:40:00|253.74|251.14|253.77|251.17|253.77|251.17|253.74|251.14|0
1626212700000|2021-07-13 21:45:00|253.74|251.14|253.77|251.17|253.77|251.17|253.74|251.14|0
1626213000000|2021-07-13 21:50:00|253.76|251.16|253.76|251.16|253.76|251.16|253.76|251.16|0
1626213300000|2021-07-13 21:55:00|253.79|251.19|253.74|251.14|253.79|251.19|253.69|251.09|0
1626213600000|2021-07-13 22:00:00|253.44|250.84|253.51|250.91|253.98|251.38|253.2|250.6|0
1626213900000|2021-07-13 22:05:00|253.36|250.76|253.04|250.44|253.67|251.07|253.04|250.44|0
1626214200000|2021-07-13 22:10:00|252.89|250.29|253.04|250.44|253.2|250.6|252.89|250.29|0
1626214500000|2021-07-13 22:15:00|253.2|250.6|252.73|250.13|253.2|250.6|252.73|250.13|0
1626214800000|2021-07-13 22:20:00|252.57|249.97|252.88|250.28|252.88|250.28|252.57|249.97|0
1626215100000|2021-07-13 22:25:00|253.04|250.44|252.73|250.13|253.04|250.44|252.65|250.05|0
1626215400000|2021-07-13 22:30:00|252.65|250.05|252.26|249.66|252.65|250.05|252.26|249.66|0
1626215700000|2021-07-13 22:35:00|252.1|249.5|252.1|249.5|252.41|249.81|252.1|249.5|0
1626216000000|2021-07-13 22:40:00|251.95|249.35|251.79|249.19|251.95|249.35|251.48|248.88|0
1626216300000|2021-07-13 22:45:00|251.63|249.03|252.1|249.5|252.1|249.5|251.48|248.88|0
1626216600000|2021-07-13 22:50:00|251.94|249.34|252.25|249.65|252.25|249.65|251.79|249.19|0
1626216900000|2021-07-13 22:55:00|252.41|249.81|252.56|249.96|252.56|249.96|252.25|249.65|0
1626217200000|2021-07-13 23:00:00|252.49|249.89|252.56|249.96|252.56|249.96|252.09|249.49|0
1626217500000|2021-07-13 23:05:00|252.4|249.8|252.4|249.8|252.56|249.96|252.33|249.73|0
1626217800000|2021-07-13 23:10:00|252.33|249.73|252.56|249.96|252.71|250.11|252.25|249.65|0
1626218100000|2021-07-13 23:15:00|252.4|249.8|252.24|249.64|252.56|249.96|252.24|249.64|0
1626218400000|2021-07-13 23:20:00|252.17|249.57|252.4|249.8|252.4|249.8|252.17|249.57|0
1626218700000|2021-07-13 23:25:00|252.48|249.88|252.71|250.11|252.86|250.26|252.4|249.8|0
1626219000000|2021-07-13 23:30:00|252.55|249.95|253.33|250.73|253.33|250.73|252.55|249.95|0
1626219300000|2021-07-13 23:35:00|253.48|250.88|253.17|250.57|253.64|251.04|253.17|250.57|0
1626219600000|2021-07-13 23:40:00|253.32|250.72|254.1|251.5|254.1|251.5|253.17|250.57|0
1626219900000|2021-07-13 23:45:00|254.26|251.66|255.35|252.75|255.97|253.37|254.26|251.66|0
1626220200000|2021-07-13 23:50:00|255.5|252.9|255.58|252.98|256.44|253.84|254.72|252.12|0
1626220500000|2021-07-13 23:55:00|255.66|253.06|256.13|253.53|256.44|253.84|255.5|252.9|0
1626220800000|2021-07-14 00:00:00|255.97|253.37|254.72|252.12|256.28|253.68|254.72|252.12|0
1626221100000|2021-07-14 00:05:00|254.8|252.2|254.4|251.8|255.19|252.59|254.09|251.49|0
1626221400000|2021-07-14 00:10:00|254.49|251.89|254.4|251.8|254.87|252.27|254.25|251.65|0
1626221700000|2021-07-14 00:15:00|254.56|251.96|255.18|252.58|255.34|252.74|254.09|251.49|0
1626222000000|2021-07-14 00:20:00|255.34|252.74|254.09|251.49|255.49|252.89|253.62|251.02|0
1626222300000|2021-07-14 00:25:00|254.24|251.64|253.62|251.02|254.55|251.95|253.62|251.02|0
1626222600000|2021-07-14 00:30:00|253.46|250.86|253.46|250.86|253.77|251.17|253.3|250.7|0
1626222900000|2021-07-14 00:35:00|253.3|250.7|253.3|250.7|253.3|250.7|252.53|249.93|0
1626223200000|2021-07-14 00:40:00|253.15|250.55|254.24|251.64|254.24|251.64|253.15|250.55|0
1626223500000|2021-07-14 00:45:00|254.08|251.48|253.3|250.7|254.47|251.87|253.14|250.54|0
1626223800000|2021-07-14 00:50:00|253.23|250.63|253.14|250.54|253.85|251.25|252.99|250.39|0
1626224100000|2021-07-14 00:55:00|252.83|250.23|252.99|250.39|253.14|250.54|252.83|250.23|0
1626224400000|2021-07-14 01:00:00|252.83|250.23|253.29|250.69|253.3|250.7|252.67|250.07|0
1626224700000|2021-07-14 01:05:00|253.45|250.85|253.6|251|253.76|251.16|253.14|250.54|0
1626225000000|2021-07-14 01:10:00|253.53|250.93|252.51|249.91|253.6|251|252.51|249.91|0
1626225300000|2021-07-14 01:15:00|252.59|249.99|251.27|248.67|252.59|249.99|250.96|248.36|0
1626225600000|2021-07-14 01:20:00|251.43|248.83|251.73|249.13|252.05|249.45|251.27|248.67|0
1626225900000|2021-07-14 01:25:00|251.89|249.29|251.89|249.29|252.2|249.6|251.66|249.06|0
1626226200000|2021-07-14 01:30:00|252.04|249.44|252.04|249.44|252.2|249.6|251.73|249.13|0
1626226500000|2021-07-14 01:35:00|251.89|249.29|251.42|248.82|251.89|249.29|251.11|248.51|0
1626226800000|2021-07-14 01:40:00|251.34|248.74|251.88|249.28|252.04|249.44|251.19|248.59|0
1626227100000|2021-07-14 01:45:00|251.81|249.21|251.65|249.05|251.88|249.28|251.26|248.66|0
1626227400000|2021-07-14 01:50:00|251.88|249.28|251.57|248.97|251.88|249.28|250.95|248.35|0
1626227700000|2021-07-14 01:55:00|251.49|248.89|251.41|248.81|251.72|249.12|251.26|248.66|0
1626228000000|2021-07-14 02:00:00|251.57|248.97|252.34|249.74|252.5|249.9|251.26|248.66|0
1626228300000|2021-07-14 02:05:00|252.42|249.82|253.27|250.67|253.27|250.67|252.34|249.74|0
1626228600000|2021-07-14 02:10:00|253.35|250.75|252.8|250.2|253.74|251.14|252.65|250.05|0
1626228900000|2021-07-14 02:15:00|252.96|250.36|252.65|250.05|253.11|250.51|252.49|249.89|0
1626229200000|2021-07-14 02:20:00|252.8|250.2|252.33|249.73|252.8|250.2|251.87|249.27|0
1626229500000|2021-07-14 02:25:00|252.18|249.58|252.49|249.89|252.64|250.04|252.02|249.42|0
1626229800000|2021-07-14 02:30:00|252.33|249.73|253.42|250.82|253.42|250.82|252.18|249.58|0
1626230100000|2021-07-14 02:35:00|253.57|250.97|253.88|251.28|254.2|251.6|253.57|250.97|0
1626230400000|2021-07-14 02:40:00|254.04|251.44|253.5|250.9|254.12|251.52|253.42|250.82|0
1626230700000|2021-07-14 02:45:00|253.57|250.97|253.73|251.13|254.27|251.67|253.57|250.97|0
1626231000000|2021-07-14 02:50:00|253.57|250.97|253.72|251.12|253.73|251.13|253.41|250.81|0
1626231300000|2021-07-14 02:55:00|253.88|251.28|253.57|250.97|253.88|251.28|253.57|250.97|0
1626231600000|2021-07-14 03:00:00|253.72|251.12|253.41|250.81|253.72|251.12|253.1|250.5|0
1626231900000|2021-07-14 03:05:00|253.56|250.96|254.19|251.59|254.19|251.59|253.56|250.96|0
1626232200000|2021-07-14 03:10:00|254.03|251.43|253.87|251.27|254.19|251.59|253.72|251.12|0
1626232500000|2021-07-14 03:15:00|254.03|251.43|253.87|251.27|254.18|251.58|253.72|251.12|0
1626232800000|2021-07-14 03:20:00|253.71|251.11|254.02|251.42|254.34|251.74|253.56|250.96|0
1626233100000|2021-07-14 03:25:00|254.11|251.51|254.65|252.05|254.96|252.36|254.11|251.51|0
1626233400000|2021-07-14 03:30:00|254.8|252.2|254.65|252.05|255.04|252.44|254.65|252.05|0
1626233700000|2021-07-14 03:35:00|254.49|251.89|254.64|252.04|254.64|252.04|254.18|251.58|0
1626234000000|2021-07-14 03:40:00|254.72|252.12|254.8|252.2|254.96|252.36|254.64|252.04|0
1626234300000|2021-07-14 03:45:00|255.11|252.51|255.11|252.51|255.27|252.67|254.95|252.35|0
1626234600000|2021-07-14 03:50:00|255.19|252.59|255.11|252.51|255.26|252.66|255.11|252.51|0
1626234900000|2021-07-14 03:55:00|255.03|252.43|254.48|251.88|255.03|252.43|254.48|251.88|0
1626235200000|2021-07-14 04:00:00|254.56|251.96|254.64|252.04|255.1|252.5|254.32|251.72|0
1626235500000|2021-07-14 04:05:00|254.48|251.88|254.95|252.35|255.03|252.43|254.48|251.88|0
1626235800000|2021-07-14 04:10:00|255.03|252.43|256.2|253.6|256.35|253.75|254.95|252.35|0
1626236100000|2021-07-14 04:15:00|256.04|253.44|257.45|254.85|257.61|255.01|255.73|253.13|0
1626236400000|2021-07-14 04:20:00|257.29|254.69|256.66|254.06|257.29|254.69|256.35|253.75|0
1626236700000|2021-07-14 04:25:00|256.82|254.22|256.5|253.9|257.13|254.53|256.5|253.9|0
1626237000000|2021-07-14 04:30:00|256.59|253.99|257.13|254.53|257.29|254.69|256.59|253.99|0
1626237300000|2021-07-14 04:35:00|257.06|254.46|256.97|254.37|257.13|254.53|256.66|254.06|0
1626237600000|2021-07-14 04:40:00|256.82|254.22|257.13|254.53|257.13|254.53|256.5|253.9|0
1626237900000|2021-07-14 04:45:00|256.97|254.37|256.97|254.37|257.13|254.53|256.81|254.21|0
1626238200000|2021-07-14 04:50:00|256.81|254.21|257.52|254.92|257.6|255|256.81|254.21|0
1626238500000|2021-07-14 04:55:00|257.44|254.84|257.75|255.15|257.83|255.23|257.28|254.68|0
1626238800000|2021-07-14 05:00:00|257.83|255.23|256.96|254.36|258.07|255.47|256.96|254.36|0
1626239100000|2021-07-14 05:05:00|256.89|254.29|257.28|254.68|257.75|255.15|256.81|254.21|0
1626239400000|2021-07-14 05:10:00|257.43|254.83|256.49|253.89|257.51|254.91|256.49|253.89|0
1626239700000|2021-07-14 05:15:00|256.65|254.05|256.96|254.36|257.51|254.91|256.49|253.89|0
1626240000000|2021-07-14 05:20:00|257.12|254.52|257.11|254.51|257.43|254.83|256.96|254.36|0
1626240300000|2021-07-14 05:25:00|257.27|254.67|256.64|254.04|257.27|254.67|256.48|253.88|0
1626240600000|2021-07-14 05:30:00|256.8|254.2|256.33|253.73|256.8|254.2|256.01|253.41|0
1626240900000|2021-07-14 05:35:00|256.17|253.57|256.01|253.41|256.33|253.73|255.7|253.1|0
1626241200000|2021-07-14 05:40:00|255.85|253.25|256.17|253.57|256.17|253.57|255.85|253.25|0
1626241500000|2021-07-14 05:45:00|256.25|253.65|256.01|253.41|256.32|253.72|255.69|253.09|0
1626241800000|2021-07-14 05:50:00|255.85|253.25|256.79|254.19|256.87|254.27|255.85|253.25|0
1626242100000|2021-07-14 05:55:00|256.95|254.35|257.73|255.13|257.73|255.13|256.63|254.03|0
1626242400000|2021-07-14 06:00:00|257.89|255.29|258.11|255.51|258.52|255.92|257.1|254.5|0
1626242700000|2021-07-14 06:05:00|258.27|255.67|259.84|257.24|260|257.4|258.27|255.67|0
1626243000000|2021-07-14 06:10:00|259.92|257.32|259.36|256.76|260|257.4|259.36|256.76|0
1626243300000|2021-07-14 06:15:00|259.52|256.92|257.79|255.19|259.68|257.08|257.79|255.19|0
1626243600000|2021-07-14 06:20:00|257.63|255.03|257.16|254.56|258.57|255.97|257|254.4|0
1626243900000|2021-07-14 06:25:00|257|254.4|256.38|253.78|257.32|254.72|256.06|253.46|0
1626244200000|2021-07-14 06:30:00|256.22|253.62|255.75|253.15|256.61|254.01|255.59|252.99|0
1626244500000|2021-07-14 06:35:00|255.67|253.07|255.9|253.3|256.22|253.62|255.28|252.68|0
1626244800000|2021-07-14 06:40:00|256.06|253.46|257|254.4|257|254.4|255.98|253.38|0
1626245100000|2021-07-14 06:45:00|256.92|254.32|257.31|254.71|257.39|254.79|256.68|254.08|0
1626245400000|2021-07-14 06:50:00|257.15|254.55|258.09|255.49|258.09|255.49|256.84|254.24|0
1626245700000|2021-07-14 06:55:00|258.25|255.65|259.19|256.59|259.82|257.22|258.09|255.49|0
1626246000000|2021-07-14 07:00:00|259.66|257.06|257.3|254.7|260.81|258.21|256.83|254.23|0
1626246300000|2021-07-14 07:05:00|257.1|254.9|256.63|254.43|257.57|255.37|256.01|253.81|0
1626246600000|2021-07-14 07:10:00|256.79|254.59|257.26|255.06|257.73|255.53|256.32|254.12|0
1626246900000|2021-07-14 07:15:00|257.1|254.9|256.63|254.43|257.41|255.21|256.16|253.96|0
1626247200000|2021-07-14 07:20:00|256.31|254.11|256.94|254.74|257.41|255.21|256.31|254.11|0
1626247500000|2021-07-14 07:25:00|257.02|254.82|256.24|254.04|257.65|255.45|256|253.8|0
1626247800000|2021-07-14 07:30:00|256.15|253.95|254.9|252.7|256.62|254.42|254.59|252.39|0
1626248100000|2021-07-14 07:35:00|255.06|252.86|252.72|250.52|255.06|252.86|252.72|250.52|0
1626248400000|2021-07-14 07:40:00|252.88|250.68|252.57|250.37|253.03|250.83|251.64|249.44|0
1626248700000|2021-07-14 07:45:00|252.56|250.36|253.81|251.61|254.59|252.39|252.41|250.21|0
1626249000000|2021-07-14 07:50:00|253.96|251.76|255.21|253.01|255.36|253.16|253.81|251.61|0
1626249300000|2021-07-14 07:55:00|254.9|252.7|255.99|253.79|256.46|254.26|254.74|252.54|0
1626249600000|2021-07-14 08:00:00|255.83|253.63|255.36|253.16|256.14|253.94|255.36|253.16|0
1626249900000|2021-07-14 08:05:00|255.52|253.32|257.24|255.04|257.87|255.67|255.52|253.32|0
1626250200000|2021-07-14 08:10:00|257.39|255.19|256.77|254.57|257.71|255.51|256.61|254.41|0
1626250500000|2021-07-14 08:15:00|256.92|254.72|255.51|253.31|256.92|254.72|255.36|253.16|0
1626250800000|2021-07-14 08:20:00|255.36|253.16|253.33|251.13|255.36|253.16|253.33|251.13|0
1626251100000|2021-07-14 08:25:00|253.17|250.97|253.79|251.59|254.57|252.37|253.17|250.97|0
1626251400000|2021-07-14 08:30:00|253.64|251.44|253.64|251.44|254.57|252.37|253.64|251.44|0
1626251700000|2021-07-14 08:35:00|253.79|251.59|252.86|250.66|253.79|251.59|252.7|250.5|0
1626252000000|2021-07-14 08:40:00|253.01|250.81|253.48|251.28|253.63|251.43|252.86|250.66|0
1626252300000|2021-07-14 08:45:00|253.63|251.43|255.34|253.14|255.81|253.61|253.48|251.28|0
1626252600000|2021-07-14 08:50:00|255.19|252.99|255.27|253.07|255.34|253.14|254.72|252.52|0
1626252900000|2021-07-14 08:55:00|255.19|252.99|255.34|253.14|255.5|253.3|254.8|252.6|0
1626253200000|2021-07-14 09:00:00|255.19|252.99|254.4|252.2|255.34|253.14|253.24|251.04|0
1626253500000|2021-07-14 09:05:00|254.25|252.05|252.85|250.65|254.4|252.2|252.69|250.49|0
1626253800000|2021-07-14 09:10:00|253|250.8|252.07|249.87|253|250.8|252.07|249.87|0
1626254100000|2021-07-14 09:15:00|251.76|249.56|252.07|249.87|252.53|250.33|251.76|249.56|0
1626254400000|2021-07-14 09:20:00|252.22|250.02|252.53|250.33|252.53|250.33|252.07|249.87|0
1626254700000|2021-07-14 09:25:00|252.38|250.18|251.6|249.4|252.38|250.18|251.44|249.24|0
1626255000000|2021-07-14 09:30:00|251.44|249.24|250.67|248.47|251.44|249.24|250.21|248.01|0
1626255300000|2021-07-14 09:35:00|250.82|248.62|251.29|249.09|251.44|249.24|250.36|248.16|0
1626255600000|2021-07-14 09:40:00|251.44|249.24|250.73|248.53|253.37|251.17|250.42|248.22|0
1626255900000|2021-07-14 09:45:00|250.58|248.38|250.73|248.53|250.73|248.53|250.11|247.91|0
1626256200000|2021-07-14 09:50:00|250.81|248.61|251.19|248.99|251.5|249.3|250.73|248.53|0
1626256500000|2021-07-14 09:55:00|251.35|249.15|251.97|249.77|252.28|250.08|251.35|249.15|0
1626256800000|2021-07-14 10:00:00|252.12|249.92|251.81|249.61|252.43|250.23|251.81|249.61|0
1626257100000|2021-07-14 10:05:00|251.96|249.76|252.12|249.92|252.12|249.92|251.81|249.61|0
1626257400000|2021-07-14 10:10:00|252.2|250|251.96|249.76|252.27|250.07|251.34|249.14|0
1626257700000|2021-07-14 10:15:00|251.81|249.61|251.8|249.6|251.96|249.76|251.65|249.45|0
1626258000000|2021-07-14 10:20:00|251.65|249.45|251.18|248.98|251.8|249.6|250.87|248.67|0
1626258300000|2021-07-14 10:25:00|251.34|249.14|251.49|249.29|251.65|249.45|251.03|248.83|0
1626258600000|2021-07-14 10:30:00|251.65|249.45|250.25|248.05|251.65|249.45|250.18|247.98|0
1626258900000|2021-07-14 10:35:00|250.1|247.9|250.25|248.05|250.4|248.2|249.63|247.43|0
1626259200000|2021-07-14 10:40:00|250.1|247.9|250.71|248.51|251.02|248.82|249.94|247.74|0
1626259500000|2021-07-14 10:45:00|250.87|248.67|250.86|248.66|250.87|248.67|250.4|248.2|0
1626259800000|2021-07-14 10:50:00|251.02|248.82|251.02|248.82|251.33|249.13|250.71|248.51|0
1626260100000|2021-07-14 10:55:00|251.17|248.97|251.02|248.82|251.17|248.97|250.79|248.59|0
1626260400000|2021-07-14 11:00:00|251.17|248.97|250.09|247.89|251.33|249.13|249.93|247.73|0
1626260700000|2021-07-14 11:05:00|249.93|247.73|250.55|248.35|250.86|248.66|249.32|247.12|0
1626261000000|2021-07-14 11:10:00|250.39|248.19|250.39|248.19|250.86|248.66|250.39|248.19|0
1626261300000|2021-07-14 11:15:00|250.24|248.04|249.77|247.57|250.24|248.04|249.16|246.96|0
1626261600000|2021-07-14 11:20:00|249.62|247.42|249.46|247.26|250.7|248.5|249.46|247.26|0
1626261900000|2021-07-14 11:25:00|249.62|247.42|250.08|247.88|250.08|247.88|249.62|247.42|0
1626262200000|2021-07-14 11:30:00|249.92|247.72|249.61|247.41|250.08|247.88|249.31|247.11|0
1626262500000|2021-07-14 11:35:00|249.69|247.49|249.69|247.49|249.77|247.57|249.46|247.26|0
1626262800000|2021-07-14 11:40:00|249.61|247.41|250.38|248.18|250.54|248.34|249.61|247.41|0
1626263100000|2021-07-14 11:45:00|250.23|248.03|249.61|247.41|250.23|248.03|249.61|247.41|0
1626263400000|2021-07-14 11:50:00|249.76|247.56|248.53|246.33|250.23|248.03|248.53|246.33|0
1626263700000|2021-07-14 11:55:00|248.68|246.48|248.37|246.17|248.84|246.64|247.69|245.49|0
1626264000000|2021-07-14 12:00:00|248.22|246.02|248.14|245.94|248.83|246.63|247.91|245.71|0
1626264300000|2021-07-14 12:05:00|248.06|245.86|248.52|246.32|248.52|246.32|247.91|245.71|0
1626264600000|2021-07-14 12:10:00|248.37|246.17|248.06|245.86|248.68|246.48|247.75|245.55|0
1626264900000|2021-07-14 12:15:00|247.91|245.71|248.21|246.01|248.37|246.17|247.75|245.55|0
1626265200000|2021-07-14 12:20:00|248.06|245.86|248.36|246.16|248.52|246.32|248.06|245.86|0
1626265500000|2021-07-14 12:25:00|248.21|246.01|249.29|247.09|249.29|247.09|248.21|246.01|0
1626265800000|2021-07-14 12:30:00|249.06|246.86|243.14|240.94|249.29|247.09|242.68|240.48|0
1626266100000|2021-07-14 12:35:00|242.83|240.63|242.68|240.48|244.05|241.85|242.22|240.02|0
1626266400000|2021-07-14 12:40:00|242.76|240.56|242.07|239.87|242.98|240.78|241.16|238.96|0
1626266700000|2021-07-14 12:45:00|242.22|240.02|241.16|238.96|242.37|240.17|241.16|238.96|0
1626267000000|2021-07-14 12:50:00|241.46|239.26|240.55|238.35|241.76|239.56|240.55|238.35|0
1626267300000|2021-07-14 12:55:00|240.7|238.5|241|238.8|241|238.8|239.94|237.74|0
1626267600000|2021-07-14 13:00:00|240.7|238.5|241.15|238.95|241.3|239.1|240.54|238.34|0
1626267900000|2021-07-14 13:05:00|241|238.8|241.6|239.4|241.91|239.71|241|238.8|0
1626268200000|2021-07-14 13:10:00|241.45|239.25|241.3|239.1|241.76|239.56|241|238.8|0
1626268500000|2021-07-14 13:15:00|241.45|239.25|241.6|239.4|241.75|239.55|240.99|238.79|0
1626268800000|2021-07-14 13:20:00|241.45|239.25|240.99|238.79|241.6|239.4|240.84|238.64|0
1626269100000|2021-07-14 13:25:00|240.92|238.72|240.23|238.03|240.99|238.79|240.23|238.03|0
1626269400000|2021-07-14 13:30:00|240.38|238.18|238.03|235.83|241.75|239.55|237.58|235.38|0
1626269700000|2021-07-14 13:35:00|237.73|235.53|238.18|235.98|239.24|237.04|237.28|235.08|0
1626270000000|2021-07-14 13:40:00|237.88|235.68|238.63|236.43|238.78|236.58|237.28|235.08|0
1626270300000|2021-07-14 13:45:00|238.78|236.58|240.74|238.54|241.2|239|238.33|236.13|0
1626270600000|2021-07-14 13:50:00|240.89|238.69|240.74|238.54|241.5|239.3|239.98|237.78|0
1626270900000|2021-07-14 13:55:00|240.59|238.39|243.02|240.82|243.02|240.82|239.98|237.78|0
1626271200000|2021-07-14 14:00:00|242.26|240.06|240.74|238.54|242.87|240.67|240.28|238.08|0
1626271500000|2021-07-14 14:05:00|240.59|238.39|241.65|239.45|242.26|240.06|240.59|238.39|0
1626271800000|2021-07-14 14:10:00|241.49|239.29|241.95|239.75|242.86|240.66|241.49|239.29|0
1626272100000|2021-07-14 14:15:00|241.8|239.6|240.28|238.08|241.8|239.6|240.13|237.93|0
1626272400000|2021-07-14 14:20:00|240.43|238.23|240.88|238.68|241.19|238.99|240.28|238.08|0
1626272700000|2021-07-14 14:25:00|241.03|238.83|244.23|242.03|244.38|242.18|241.03|238.83|0
1626273000000|2021-07-14 14:30:00|243.92|241.72|244.23|242.03|244.69|242.49|243.16|240.96|0
1626273300000|2021-07-14 14:35:00|244.38|242.18|244.69|242.49|245.61|243.41|243.92|241.72|0
1626273600000|2021-07-14 14:40:00|244.84|242.64|243.46|241.26|244.84|242.64|242.7|240.5|0
1626273900000|2021-07-14 14:45:00|243.31|241.11|241.48|239.28|243.31|241.11|241.33|239.13|0
1626274200000|2021-07-14 14:50:00|241.33|239.13|241.78|239.58|241.93|239.73|240.87|238.67|0
1626274500000|2021-07-14 14:55:00|241.93|239.73|242.54|240.34|242.85|240.65|241.93|239.73|0
1626274800000|2021-07-14 15:00:00|242.69|240.49|243.91|241.71|244.83|242.63|242.54|240.34|0
1626275100000|2021-07-14 15:05:00|244.06|241.86|246.05|243.85|246.05|243.85|244.06|241.86|0
1626275400000|2021-07-14 15:10:00|245.9|243.7|244.04|241.84|246.36|244.16|244.04|241.84|0
1626275700000|2021-07-14 15:15:00|244.2|242|245.76|243.56|246.84|244.64|243.89|241.69|0
1626276000000|2021-07-14 15:20:00|245.92|243.72|246.37|244.17|246.37|244.17|244.85|242.65|0
1626276300000|2021-07-14 15:25:00|246.53|244.33|250.22|248.02|251.15|248.95|246.37|244.17|0
1626276600000|2021-07-14 15:30:00|250.38|248.18|252.02|249.82|252.02|249.82|248.85|246.65|0
1626276900000|2021-07-14 15:35:00|251.71|249.51|253.1|250.9|253.26|251.06|251.09|248.89|0
1626277200000|2021-07-14 15:40:00|252.95|250.75|254.5|252.3|256.37|254.17|252.95|250.75|0
1626277500000|2021-07-14 15:45:00|254.65|252.45|255.9|253.7|256.99|254.79|254.19|251.99|0
1626277800000|2021-07-14 15:50:00|256.05|253.85|256.68|254.48|256.99|254.79|255.43|253.23|0
1626278100000|2021-07-14 15:55:00|256.6|254.4|257.14|254.94|257.61|255.41|256.13|253.93|0
1626278400000|2021-07-14 16:00:00|257.3|255.1|252.63|250.43|257.3|255.1|252.17|249.97|0
1626278700000|2021-07-14 16:05:00|252.47|250.27|251.24|249.04|252.47|250.27|250.31|248.11|0
1626279000000|2021-07-14 16:10:00|251.39|249.19|250.77|248.57|252.32|250.12|250.46|248.26|0
1626279300000|2021-07-14 16:15:00|250.93|248.73|249.85|247.65|251.54|249.34|249.54|247.34|0
1626279600000|2021-07-14 16:20:00|249.69|247.49|249.38|247.18|250|247.8|249.23|247.03|0
1626279900000|2021-07-14 16:25:00|249.54|247.34|248.92|246.72|249.84|247.64|248.62|246.42|0
1626280200000|2021-07-14 16:30:00|249.08|246.88|248.31|246.11|249.23|247.03|248.31|246.11|0
1626280500000|2021-07-14 16:35:00|248.46|246.26|248|245.8|249.53|247.33|247.69|245.49|0
1626280800000|2021-07-14 16:40:00|247.85|245.65|246.62|244.42|248.46|246.26|246.32|244.12|0
1626281100000|2021-07-14 16:45:00|246.47|244.27|247.38|245.18|248.46|246.26|246.47|244.27|0
1626281400000|2021-07-14 16:50:00|247.54|245.34|247.38|245.18|248.3|246.1|246.77|244.57|0
1626281700000|2021-07-14 16:55:00|247.54|245.34|247.84|245.64|247.99|245.79|247.23|245.03|0
1626282000000|2021-07-14 17:00:00|247.69|245.49|248.14|245.94|248.3|246.1|247.38|245.18|0
1626282300000|2021-07-14 17:05:00|248.3|246.1|249.83|247.63|249.83|247.63|247.99|245.79|0
1626282600000|2021-07-14 17:10:00|249.68|247.48|249.83|247.63|251.21|249.01|249.37|247.17|0
1626282900000|2021-07-14 17:15:00|249.98|247.78|250.75|248.55|251.21|249.01|249.67|247.47|0
1626283200000|2021-07-14 17:20:00|250.9|248.7|251.06|248.86|251.67|249.47|250.59|248.39|0
1626283500000|2021-07-14 17:25:00|250.9|248.7|251.21|249.01|251.98|249.78|250.75|248.55|0
1626283800000|2021-07-14 17:30:00|251.13|248.93|249.36|247.16|251.52|249.32|249.36|247.16|0
1626284100000|2021-07-14 17:35:00|249.44|247.24|247.83|245.63|249.44|247.24|247.67|245.47|0
1626284400000|2021-07-14 17:40:00|247.67|245.47|247.36|245.16|248.44|246.24|247.36|245.16|0
1626284700000|2021-07-14 17:45:00|247.52|245.32|248.13|245.93|248.13|245.93|247.06|244.86|0
1626285000000|2021-07-14 17:50:00|247.97|245.77|247.67|245.47|249.35|247.15|247.67|245.47|0
1626285300000|2021-07-14 17:55:00|247.51|245.31|246.88|244.68|248.43|246.23|245.79|243.59|0
1626285600000|2021-07-14 18:00:00|246.73|244.53|246.42|244.22|247.19|244.99|245.5|243.3|0
1626285900000|2021-07-14 18:05:00|246.57|244.37|246.72|244.52|247.49|245.29|246.42|244.22|0
1626286200000|2021-07-14 18:10:00|246.88|244.68|245.34|243.14|247.34|245.14|245.34|243.14|0
1626286500000|2021-07-14 18:15:00|245.19|242.99|244.58|242.38|245.34|243.14|243.97|241.77|0
1626286800000|2021-07-14 18:20:00|244.73|242.53|244.58|242.38|244.73|242.53|243.97|241.77|0
1626287100000|2021-07-14 18:25:00|244.43|242.23|245.49|243.29|245.49|243.29|244.12|241.92|0
1626287400000|2021-07-14 18:30:00|245.34|243.14|245.64|243.44|246.1|243.9|244.88|242.68|0
1626287700000|2021-07-14 18:35:00|245.49|243.29|246.18|243.98|246.25|244.05|244.57|242.37|0
1626288000000|2021-07-14 18:40:00|246.1|243.9|245.95|243.75|247.02|244.82|245.18|242.98|0
1626288300000|2021-07-14 18:45:00|246.25|244.05|246.4|244.2|246.56|244.36|245.18|242.98|0
1626288600000|2021-07-14 18:50:00|246.25|244.05|246.86|244.66|246.86|244.66|245.64|243.44|0
1626288900000|2021-07-14 18:55:00|246.71|244.51|246.09|243.89|246.71|244.51|245.79|243.59|0
1626289200000|2021-07-14 19:00:00|246.25|244.05|244.45|242.25|247.22|245.02|244.3|242.1|0
1626289500000|2021-07-14 19:05:00|244.3|242.1|243.69|241.49|244.3|242.1|243.23|241.03|0
1626289800000|2021-07-14 19:10:00|243.53|241.33|245.82|243.62|245.82|243.62|243.23|241.03|0
1626290100000|2021-07-14 19:15:00|245.67|243.47|247.05|244.85|247.81|245.61|245.51|243.31|0
1626290400000|2021-07-14 19:20:00|246.89|244.69|246.89|244.69|247.35|245.15|246.36|244.16|0
1626290700000|2021-07-14 19:25:00|246.74|244.54|248.12|245.92|248.43|246.23|245.97|243.77|0
1626291000000|2021-07-14 19:30:00|248.27|246.07|247.04|244.84|249.35|247.15|247.04|244.84|0
1626291300000|2021-07-14 19:35:00|246.89|244.69|246.88|244.68|247.19|244.99|245.66|243.46|0
1626291600000|2021-07-14 19:40:00|246.73|244.53|248.88|246.68|249.04|246.84|246.73|244.53|0
1626291900000|2021-07-14 19:45:00|248.73|246.53|246.42|244.22|248.88|246.68|246.12|243.92|0
1626292200000|2021-07-14 19:50:00|247.96|245.76|248.72|246.52|249.03|246.83|246.73|244.53|0
1626292500000|2021-07-14 19:55:00|248.57|246.37|247.8|245.6|249.5|247.3|247.8|245.6|0
1626292800000|2021-07-14 20:00:00|247.03|244.83|247.49|245.29|247.64|245.44|246.88|244.68|0
1626293100000|2021-07-14 20:05:00|247.34|245.14|246.87|244.67|247.34|245.14|246.87|244.67|0
1626293400000|2021-07-14 20:10:00|247.03|244.83|247.79|245.59|247.79|245.59|246.26|244.06|0
1626293700000|2021-07-14 20:15:00|247.84|245.24|247.22|244.62|247.84|245.24|246.92|244.32|0
1626294000000|2021-07-14 20:20:00|247.38|244.78|247.84|245.24|247.84|245.24|247.38|244.78|0
1626294300000|2021-07-14 20:25:00|247.68|245.08|247.53|244.93|247.84|245.24|247.38|244.78|0
1626294600000|2021-07-14 20:30:00|247.68|245.08|247.53|244.93|247.68|245.08|247.37|244.77|0
1626294900000|2021-07-14 20:35:00|247.45|244.85|247.68|245.08|247.99|245.39|247.37|244.77|0
1626295200000|2021-07-14 20:40:00|247.52|244.92|247.68|245.08|247.98|245.38|247.52|244.92|0
1626295500000|2021-07-14 20:45:00|247.83|245.23|248.75|246.15|248.91|246.31|247.83|245.23|0
1626295800000|2021-07-14 20:50:00|248.68|246.08|248.75|246.15|248.75|246.15|248.44|245.84|0
1626296100000|2021-07-14 20:55:00|248.9|246.3|249.29|246.69|249.44|246.84|248.9|246.3|0
1626296400000|2021-07-14 21:00:00|249.17|246.57|249.24|246.64|249.31|246.71|249.09|246.49|0
1626296700000|2021-07-14 21:05:00|249.26|246.66|249.1|246.5|249.31|246.71|249.1|246.5|0
1626297000000|2021-07-14 21:10:00|249.08|246.48|249.29|246.69|249.29|246.69|249.08|246.48|0
1626297300000|2021-07-14 21:15:00|249.16|246.56|248.89|246.29|249.16|246.56|248.69|246.09|0
1626297600000|2021-07-14 21:20:00|248.91|246.31|248.84|246.24|248.93|246.33|248.84|246.24|0
1626297900000|2021-07-14 21:25:00|248.93|246.33|248.93|246.33|248.93|246.33|248.68|246.08|0
1626298200000|2021-07-14 21:30:00|248.95|246.35|248.93|246.33|248.95|246.35|248.93|246.33|0
1626298500000|2021-07-14 21:35:00|248.9|246.3|248.86|246.26|248.95|246.35|248.81|246.21|0
1626298800000|2021-07-14 21:40:00|248.81|246.21|248.81|246.21|248.81|246.21|248.81|246.21|0
1626299100000|2021-07-14 21:45:00|248.83|246.23|248.74|246.14|248.86|246.26|248.74|246.14|0
1626299400000|2021-07-14 21:50:00|248.85|246.25|248.85|246.25|248.88|246.28|248.83|246.23|0
1626299700000|2021-07-14 21:55:00|248.83|246.23|248.76|246.16|248.96|246.36|248.76|246.16|0
1626300000000|2021-07-14 22:00:00|248.81|246.21|249.34|246.74|249.5|246.9|248.81|246.21|0
1626300300000|2021-07-14 22:05:00|249.5|246.9|249.03|246.43|249.65|247.05|249.03|246.43|0
1626300600000|2021-07-14 22:10:00|249.19|246.59|248.41|245.81|249.19|246.59|248.41|245.81|0
1626300900000|2021-07-14 22:15:00|248.57|245.97|248.41|245.81|248.72|246.12|248.41|245.81|0
1626301200000|2021-07-14 22:20:00|248.26|245.66|248.41|245.81|248.41|245.81|247.95|245.35|0
1626301500000|2021-07-14 22:25:00|248.26|245.66|248.1|245.5|248.41|245.81|247.95|245.35|0
1626301800000|2021-07-14 22:30:00|248.03|245.43|248.41|245.81|248.41|245.81|247.79|245.19|0
1626302100000|2021-07-14 22:35:00|248.25|245.65|248.4|245.8|248.56|245.96|248.25|245.65|0
1626302400000|2021-07-14 22:40:00|248.48|245.88|248.25|245.65|248.56|245.96|248.1|245.5|0
1626302700000|2021-07-14 22:45:00|248.1|245.5|248.86|246.26|248.86|246.26|248.1|245.5|0
1626303000000|2021-07-14 22:50:00|249.02|246.42|248.71|246.11|249.02|246.42|248.4|245.8|0
1626303300000|2021-07-14 22:55:00|248.86|246.26|248.71|246.11|248.86|246.26|248.71|246.11|0
1626303600000|2021-07-14 23:00:00|248.55|245.95|248.4|245.8|248.71|246.11|248.4|245.8|0
1626303900000|2021-07-14 23:05:00|248.24|245.64|248.09|245.49|248.4|245.8|247.78|245.18|0
1626304200000|2021-07-14 23:10:00|248.24|245.64|248.55|245.95|248.7|246.1|248.24|245.64|0
1626304500000|2021-07-14 23:15:00|248.7|246.1|248.39|245.79|248.7|246.1|248.39|245.79|0
1626304800000|2021-07-14 23:20:00|248.24|245.64|248.24|245.64|248.39|245.79|248.24|245.64|0
1626305100000|2021-07-14 23:25:00|248.23|245.63|248.54|245.94|248.7|246.1|248.23|245.63|0
1626305400000|2021-07-14 23:30:00|248.69|246.09|249|246.4|249|246.4|248.54|245.94|0
1626305700000|2021-07-14 23:35:00|249.16|246.56|249.15|246.55|249.31|246.71|249|246.4|0
1626306000000|2021-07-14 23:40:00|249.31|246.71|249.46|246.86|249.46|246.86|249.15|246.55|0
1626306300000|2021-07-14 23:45:00|249.31|246.71|249|246.4|249.46|246.86|249|246.4|0
1626306600000|2021-07-14 23:50:00|248.84|246.24|248.84|246.24|249|246.4|248.53|245.93|0
1626306900000|2021-07-14 23:55:00|248.77|246.17|248.22|245.62|248.84|246.24|248.22|245.62|0
1626307200000|2021-07-15 00:00:00|248.38|245.78|250.07|247.47|250.07|247.47|248.22|245.62|0
1626307500000|2021-07-15 00:05:00|249.92|247.32|249.92|247.32|250.23|247.63|249.45|246.85|0
1626307800000|2021-07-15 00:10:00|250.07|247.47|251|248.4|251.15|248.55|250.07|247.47|0
1626308100000|2021-07-15 00:15:00|251.15|248.55|251.93|249.33|252.24|249.64|251|248.4|0
1626308400000|2021-07-15 00:20:00|251.77|249.17|251.3|248.7|251.77|249.17|251.3|248.7|0
1626308700000|2021-07-15 00:25:00|251.23|248.63|250.99|248.39|251.3|248.7|250.84|248.24|0
1626309000000|2021-07-15 00:30:00|250.84|248.24|251.77|249.17|251.92|249.32|250.84|248.24|0
1626309300000|2021-07-15 00:35:00|251.92|249.32|251.14|248.54|251.92|249.32|250.83|248.23|0
1626309600000|2021-07-15 00:40:00|251.22|248.62|251.92|249.32|252.23|249.63|251.14|248.54|0
1626309900000|2021-07-15 00:45:00|252|249.4|253.16|250.56|253.32|250.72|251.92|249.32|0
1626310200000|2021-07-15 00:50:00|253.32|250.72|253.47|250.87|253.94|251.34|253|250.4|0
1626310500000|2021-07-15 00:55:00|253.55|250.95|253|250.4|253.63|251.03|252.85|250.25|0
1626310800000|2021-07-15 01:00:00|253.16|250.56|253.15|250.55|253.78|251.18|253.15|250.55|0
1626311100000|2021-07-15 01:05:00|253.31|250.71|253.93|251.33|254.24|251.64|253.31|250.71|0
1626311400000|2021-07-15 01:10:00|253.78|251.18|253.77|251.17|253.93|251.33|253.31|250.71|0
1626311700000|2021-07-15 01:15:00|253.7|251.1|252.99|250.39|254.4|251.8|252.84|250.24|0
1626312000000|2021-07-15 01:20:00|252.92|250.32|253.3|250.7|253.3|250.7|252.37|249.77|0
1626312300000|2021-07-15 01:25:00|253.46|250.86|253.07|250.47|254.08|251.48|253.07|250.47|0
1626312600000|2021-07-15 01:30:00|252.99|250.39|251.9|249.3|253.3|250.7|251.74|249.14|0
1626312900000|2021-07-15 01:35:00|252.06|249.46|251.67|249.07|252.06|249.46|251.12|248.52|0
1626313200000|2021-07-15 01:40:00|251.74|249.14|251.43|248.83|252.05|249.45|251.12|248.52|0
1626313500000|2021-07-15 01:45:00|251.28|248.68|252.05|249.45|252.05|249.45|251.12|248.52|0
1626313800000|2021-07-15 01:50:00|252.21|249.61|252.05|249.45|252.52|249.92|251.89|249.29|0
1626314100000|2021-07-15 01:55:00|251.89|249.29|251.58|248.98|252.36|249.76|251.58|248.98|0
1626314400000|2021-07-15 02:00:00|251.74|249.14|252.04|249.44|252.36|249.76|251.27|248.67|0
1626314700000|2021-07-15 02:05:00|251.89|249.29|252.04|249.44|252.2|249.6|251.58|248.98|0
1626315000000|2021-07-15 02:10:00|252.12|249.52|251.89|249.29|252.35|249.75|251.58|248.98|0
1626315300000|2021-07-15 02:15:00|251.73|249.13|251.42|248.82|251.89|249.29|251.42|248.82|0
1626315600000|2021-07-15 02:20:00|251.57|248.97|251.57|248.97|251.73|249.13|251.42|248.82|0
1626315900000|2021-07-15 02:25:00|251.42|248.82|250.8|248.2|251.42|248.82|250.8|248.2|0
1626316200000|2021-07-15 02:30:00|250.64|248.04|251.1|248.5|251.1|248.5|250.41|247.81|0
1626316500000|2021-07-15 02:35:00|250.95|248.35|250.95|248.35|251.1|248.5|250.64|248.04|0
1626316800000|2021-07-15 02:40:00|250.79|248.19|251.72|249.12|251.72|249.12|250.64|248.04|0
1626317100000|2021-07-15 02:45:00|251.57|248.97|251.87|249.27|252.03|249.43|251.25|248.65|0
1626317400000|2021-07-15 02:50:00|252.03|249.43|252.03|249.43|252.18|249.58|251.56|248.96|0
1626317700000|2021-07-15 02:55:00|252.18|249.58|251.4|248.8|252.18|249.58|251.4|248.8|0
1626318000000|2021-07-15 03:00:00|251.25|248.65|251.4|248.8|251.87|249.27|251.25|248.65|0
1626318300000|2021-07-15 03:05:00|251.33|248.73|251.4|248.8|251.71|249.11|251.25|248.65|0
1626318600000|2021-07-15 03:10:00|251.56|248.96|251.24|248.64|251.56|248.96|251.09|248.49|0
1626318900000|2021-07-15 03:15:00|251.09|248.49|250.78|248.18|251.24|248.64|250.62|248.02|0
1626319200000|2021-07-15 03:20:00|250.93|248.33|251.55|248.95|251.55|248.95|250.93|248.33|0
1626319500000|2021-07-15 03:25:00|251.4|248.8|250.77|248.17|251.55|248.95|250.77|248.17|0
1626319800000|2021-07-15 03:30:00|250.62|248.02|250.23|247.63|250.77|248.17|250.15|247.55|0
1626320100000|2021-07-15 03:35:00|250.15|247.55|249.53|246.93|250.31|247.71|249.38|246.78|0
1626320400000|2021-07-15 03:40:00|249.46|246.86|249.69|247.09|249.69|247.09|249.38|246.78|0
1626320700000|2021-07-15 03:45:00|249.84|247.24|249.84|247.24|249.84|247.24|249.53|246.93|0
1626321000000|2021-07-15 03:50:00|249.92|247.32|249.99|247.39|249.99|247.39|249.68|247.08|0
1626321300000|2021-07-15 03:55:00|250.15|247.55|250.14|247.54|250.3|247.7|249.99|247.39|0
1626321600000|2021-07-15 04:00:00|250.07|247.47|250.14|247.54|250.3|247.7|249.83|247.23|0
1626321900000|2021-07-15 04:05:00|250.3|247.7|249.99|247.39|250.45|247.85|249.83|247.23|0
1626322200000|2021-07-15 04:10:00|249.91|247.31|250.29|247.69|250.45|247.85|249.91|247.31|0
1626322500000|2021-07-15 04:15:00|250.14|247.54|249.83|247.23|250.14|247.54|249.75|247.15|0
1626322800000|2021-07-15 04:20:00|249.98|247.38|249.83|247.23|250.22|247.62|249.67|247.07|0
1626323100000|2021-07-15 04:25:00|249.98|247.38|249.83|247.23|249.98|247.38|249.83|247.23|0
1626323400000|2021-07-15 04:30:00|249.82|247.22|249.98|247.38|250.13|247.53|249.82|247.22|0
1626323700000|2021-07-15 04:35:00|249.82|247.22|250.13|247.53|250.13|247.53|249.67|247.07|0
1626324000000|2021-07-15 04:40:00|250.29|247.69|250.28|247.68|250.44|247.84|250.13|247.53|0
1626324300000|2021-07-15 04:45:00|250.44|247.84|250.13|247.53|250.44|247.84|250.13|247.53|0
1626324600000|2021-07-15 04:50:00|250.21|247.61|251.05|248.45|251.06|248.46|250.13|247.53|0
1626324900000|2021-07-15 04:55:00|251.21|248.61|251.05|248.45|251.36|248.76|251.05|248.45|0
1626325200000|2021-07-15 05:00:00|251.21|248.61|250.43|247.83|251.21|248.61|250.43|247.83|0
1626325500000|2021-07-15 05:05:00|250.28|247.68|250.27|247.67|250.43|247.83|250.12|247.52|0
1626325800000|2021-07-15 05:10:00|250.12|247.52|250.43|247.83|250.43|247.83|250.12|247.52|0
1626326100000|2021-07-15 05:15:00|250.27|247.67|250.89|248.29|250.89|248.29|250.27|247.67|0
1626326400000|2021-07-15 05:20:00|251.05|248.45|250.42|247.82|251.05|248.45|250.27|247.67|0
1626326700000|2021-07-15 05:25:00|250.27|247.67|249.8|247.2|250.27|247.67|249.5|246.9|0
1626327000000|2021-07-15 05:30:00|249.96|247.36|250.42|247.82|250.42|247.82|249.8|247.2|0
1626327300000|2021-07-15 05:35:00|250.27|247.67|249.96|247.36|250.42|247.82|249.65|247.05|0
1626327600000|2021-07-15 05:40:00|250.11|247.51|250.42|247.82|250.57|247.97|249.95|247.35|0
1626327900000|2021-07-15 05:45:00|250.34|247.74|250.11|247.51|250.57|247.97|249.95|247.35|0
1626328200000|2021-07-15 05:50:00|250.19|247.59|250.1|247.5|250.41|247.81|249.95|247.35|0
1626328500000|2021-07-15 05:55:00|250.26|247.66|250.26|247.66|251.65|249.05|250.1|247.5|0
1626328800000|2021-07-15 06:00:00|249.95|247.35|249.48|246.88|249.95|247.35|249.02|246.42|0
1626329100000|2021-07-15 06:05:00|249.33|246.73|249.64|247.04|249.79|247.19|249.17|246.57|0
1626329400000|2021-07-15 06:10:00|249.79|247.19|249.94|247.34|250.1|247.5|249.64|247.04|0
1626329700000|2021-07-15 06:15:00|250.1|247.5|250.25|247.65|250.25|247.65|249.79|247.19|0
1626330000000|2021-07-15 06:20:00|250.18|247.58|250.25|247.65|250.4|247.8|250.09|247.49|0
1626330300000|2021-07-15 06:25:00|250.4|247.8|250.09|247.49|250.4|247.8|249.78|247.18|0
1626330600000|2021-07-15 06:30:00|250.25|247.65|250.09|247.49|250.4|247.8|249.78|247.18|0
1626330900000|2021-07-15 06:35:00|250.25|247.65|250.4|247.8|250.71|248.11|250.09|247.49|0
1626331200000|2021-07-15 06:40:00|250.24|247.64|250.71|248.11|250.71|248.11|250.24|247.64|0
1626331500000|2021-07-15 06:45:00|250.55|247.95|250.86|248.26|251.17|248.57|250.4|247.8|0
1626331800000|2021-07-15 06:50:00|251.01|248.41|251.17|248.57|251.4|248.8|250.86|248.26|0
1626332100000|2021-07-15 06:55:00|251.32|248.72|250.55|247.95|251.48|248.88|250.55|247.95|0
1626332400000|2021-07-15 07:00:00|250.24|247.64|251.77|249.17|252.41|249.81|250.23|247.63|0
1626332700000|2021-07-15 07:05:00|251.73|249.53|252.19|249.99|252.97|250.77|251.26|249.06|0
1626333000000|2021-07-15 07:10:00|252.34|250.14|250.64|248.44|252.42|250.22|250.18|247.98|0
1626333300000|2021-07-15 07:15:00|250.8|248.6|251.41|249.21|251.72|249.52|250.79|248.59|0
1626333600000|2021-07-15 07:20:00|251.49|249.29|255.29|253.09|255.3|253.1|251.26|249.06|0
1626333900000|2021-07-15 07:25:00|255.14|252.94|255.14|252.94|255.92|253.72|254.51|252.31|0
1626334200000|2021-07-15 07:30:00|255.29|253.09|255.45|253.25|257.48|255.28|255.29|253.09|0
1626334500000|2021-07-15 07:35:00|255.6|253.4|252.95|250.75|255.6|253.4|252.8|250.6|0
1626334800000|2021-07-15 07:40:00|253.11|250.91|252.33|250.13|253.73|251.53|252.33|250.13|0
1626335100000|2021-07-15 07:45:00|252.41|250.21|252.49|250.29|253.42|251.22|252.26|250.06|0
1626335400000|2021-07-15 07:50:00|252.33|250.13|252.95|250.75|253.5|251.3|251.87|249.67|0
1626335700000|2021-07-15 07:55:00|252.87|250.67|253.41|251.21|254.04|251.84|252.87|250.67|0
1626336000000|2021-07-15 08:00:00|253.34|251.14|251.71|249.51|254.97|252.77|251.71|249.51|0
1626336300000|2021-07-15 08:05:00|251.79|249.59|251.7|249.5|252.48|250.28|250.78|248.58|0
1626336600000|2021-07-15 08:10:00|251.86|249.66|250|247.8|251.86|249.66|249.08|246.88|0
1626336900000|2021-07-15 08:15:00|249.85|247.65|249.69|247.49|250.62|248.42|249.38|247.18|0
1626337200000|2021-07-15 08:20:00|249.54|247.34|248.46|246.26|249.69|247.49|248.46|246.26|0
1626337500000|2021-07-15 08:25:00|248.31|246.11|247.69|245.49|248.31|246.11|247.39|245.19|0
1626337800000|2021-07-15 08:30:00|247.54|245.34|248.76|246.56|248.92|246.72|247.54|245.34|0
1626338100000|2021-07-15 08:35:00|248.46|246.26|248.61|246.41|249.07|246.87|248|245.8|0
1626338400000|2021-07-15 08:40:00|248.76|246.56|248.15|245.95|248.92|246.72|247.53|245.33|0
1626338700000|2021-07-15 08:45:00|248.07|245.87|248.91|246.71|248.91|246.71|247.53|245.33|0
1626339000000|2021-07-15 08:50:00|249.07|246.87|249.06|246.86|249.99|247.79|248.84|246.64|0
1626339300000|2021-07-15 08:55:00|248.91|246.71|248.22|246.02|249.06|246.86|248.14|245.94|0
1626339600000|2021-07-15 09:00:00|248.29|246.09|249.06|246.86|249.06|246.86|248.29|246.09|0
1626339900000|2021-07-15 09:05:00|249.21|247.01|249.98|247.78|250.14|247.94|249.21|247.01|0
1626340200000|2021-07-15 09:10:00|250.14|247.94|250.44|248.24|250.99|248.79|249.98|247.78|0
1626340500000|2021-07-15 09:15:00|250.52|248.32|251.68|249.48|252.14|249.94|250.29|248.09|0
1626340800000|2021-07-15 09:20:00|251.52|249.32|251.99|249.79|251.99|249.79|251.21|249.01|0
1626341100000|2021-07-15 09:25:00|252.14|249.94|251.99|249.79|252.76|250.56|251.37|249.17|0
1626341400000|2021-07-15 09:30:00|252.14|249.94|251.83|249.63|252.3|250.1|251.67|249.47|0
1626341700000|2021-07-15 09:35:00|251.67|249.47|251.67|249.47|252.14|249.94|251.52|249.32|0
1626342000000|2021-07-15 09:40:00|251.75|249.55|252.29|250.09|252.29|250.09|251.36|249.16|0
1626342300000|2021-07-15 09:45:00|252.44|250.24|251.05|248.85|252.44|250.24|250.9|248.7|0
1626342600000|2021-07-15 09:50:00|250.98|248.78|251.36|249.16|251.82|249.62|250.98|248.78|0
1626342900000|2021-07-15 09:55:00|251.2|249|250.58|248.38|251.51|249.31|250.58|248.38|0
1626343200000|2021-07-15 10:00:00|250.74|248.54|251.51|249.31|251.51|249.31|250.27|248.07|0
1626343500000|2021-07-15 10:05:00|251.59|249.39|253.06|250.86|253.06|250.86|251.51|249.31|0
1626343800000|2021-07-15 10:10:00|252.98|250.78|254.46|252.26|254.85|252.65|252.59|250.39|0
1626344100000|2021-07-15 10:15:00|254.61|252.41|255.55|253.35|257.11|254.91|254.61|252.41|0
1626344400000|2021-07-15 10:20:00|255.7|253.5|254.61|252.41|256.25|254.05|254.61|252.41|0
1626344700000|2021-07-15 10:25:00|254.76|252.56|256.95|254.75|256.95|254.75|254.61|252.41|0
1626345000000|2021-07-15 10:30:00|257.11|254.91|258.84|256.64|258.99|256.79|257.11|254.91|0
1626345300000|2021-07-15 10:35:00|258.52|256.32|257.45|255.25|261.22|259.02|256.62|254.42|0
1626345600000|2021-07-15 10:40:00|257.29|255.09|256.75|254.55|258.07|255.87|256.75|254.55|0
1626345900000|2021-07-15 10:45:00|256.82|254.62|256.51|254.31|256.82|254.62|255.58|253.38|0
1626346200000|2021-07-15 10:50:00|256.35|254.15|258.07|255.87|258.07|255.87|255.89|253.69|0
1626346500000|2021-07-15 10:55:00|258.22|256.02|259.7|257.5|259.85|257.65|257.29|255.09|0
1626346800000|2021-07-15 11:00:00|259.38|257.18|260.79|258.59|260.95|258.75|258.6|256.4|0
1626347100000|2021-07-15 11:05:00|260.63|258.43|259.69|257.49|261.42|259.22|259.54|257.34|0
1626347400000|2021-07-15 11:10:00|259.54|257.34|259.85|257.65|260.95|258.75|259.38|257.18|0
1626347700000|2021-07-15 11:15:00|259.69|257.49|262.67|260.47|263.14|260.94|259.69|257.49|0
1626348000000|2021-07-15 11:20:00|262.99|260.79|264.25|262.05|264.41|262.21|262.36|260.16|0
1626348300000|2021-07-15 11:25:00|264.09|261.89|263.14|260.94|264.88|262.68|262.35|260.15|0
1626348600000|2021-07-15 11:30:00|262.98|260.78|262.04|259.84|263.61|261.41|262.04|259.84|0
1626348900000|2021-07-15 11:35:00|261.8|259.6|261.8|259.6|262.35|260.15|260.47|258.27|0
1626349200000|2021-07-15 11:40:00|261.88|259.68|259.99|257.79|262.19|259.99|259.84|257.64|0
1626349500000|2021-07-15 11:45:00|260.15|257.95|258.74|256.54|260.31|258.11|258.58|256.38|0
1626349800000|2021-07-15 11:50:00|258.58|256.38|258.74|256.54|258.74|256.54|257.65|255.45|0
1626350100000|2021-07-15 11:55:00|258.58|256.38|259.99|257.79|259.99|257.79|258.43|256.23|0
1626350400000|2021-07-15 12:00:00|259.83|257.63|260.3|258.1|260.46|258.26|259.52|257.32|0
1626350700000|2021-07-15 12:05:00|260.14|257.94|261.08|258.88|261.08|258.88|259.67|257.47|0
1626351000000|2021-07-15 12:10:00|261.24|259.04|261.39|259.19|262.81|260.61|260.14|257.94|0
1626351300000|2021-07-15 12:15:00|261.55|259.35|261.24|259.04|261.87|259.67|260.29|258.09|0
1626351600000|2021-07-15 12:20:00|260.92|258.72|259.67|257.47|261.55|259.35|259.51|257.31|0
1626351900000|2021-07-15 12:25:00|259.75|257.55|260.13|257.93|260.53|258.33|259.51|257.31|0
1626352200000|2021-07-15 12:30:00|260.06|257.86|259.19|256.99|260.76|258.56|258.57|256.37|0
1626352500000|2021-07-15 12:35:00|259.35|257.15|259.19|256.99|259.97|257.77|258.57|256.37|0
1626352800000|2021-07-15 12:40:00|259.35|257.15|258.56|256.36|259.35|257.15|257.63|255.43|0
1626353100000|2021-07-15 12:45:00|258.41|256.21|259.34|257.14|260.44|258.24|258.41|256.21|0
1626353400000|2021-07-15 12:50:00|259.19|256.99|260.12|257.92|260.91|258.71|259.03|256.83|0
1626353700000|2021-07-15 12:55:00|260.28|258.08|260.91|258.71|261.07|258.87|260.12|257.92|0
1626354000000|2021-07-15 13:00:00|261.06|258.86|261.22|259.02|261.22|259.02|260.28|258.08|0
1626354300000|2021-07-15 13:05:00|260.91|258.71|259.49|257.29|261.22|259.02|259.49|257.29|0
1626354600000|2021-07-15 13:10:00|259.65|257.45|259.34|257.14|259.65|257.45|258.87|256.67|0
1626354900000|2021-07-15 13:15:00|259.49|257.29|259.96|257.76|260.27|258.07|259.18|256.98|0
1626355200000|2021-07-15 13:20:00|259.8|257.6|260.58|258.38|260.9|258.7|259.65|257.45|0
1626355500000|2021-07-15 13:25:00|260.43|258.23|259.64|257.44|260.9|258.7|259.33|257.13|0
1626355800000|2021-07-15 13:30:00|259.96|257.76|261.21|259.01|261.84|259.64|257.14|254.94|0
1626356100000|2021-07-15 13:35:00|261.68|259.48|262.39|260.19|262.78|260.58|259.48|257.28|0
1626356400000|2021-07-15 13:40:00|262.62|260.42|262.31|260.11|264.83|262.63|261.05|258.85|0
1626356700000|2021-07-15 13:45:00|262.62|260.42|258.23|256.03|263.09|260.89|257.76|255.56|0
1626357000000|2021-07-15 13:50:00|258.7|256.5|260.89|258.69|261.2|259|257.45|255.25|0
1626357300000|2021-07-15 13:55:00|260.42|258.22|256.36|254.16|260.57|258.37|256.05|253.85|0
1626357600000|2021-07-15 14:00:00|256.2|254|255.89|253.69|256.98|254.78|255.43|253.23|0
1626357900000|2021-07-15 14:05:00|256.05|253.85|254.84|252.64|257.7|255.5|254.84|252.64|0
1626358200000|2021-07-15 14:10:00|255|252.8|254.68|252.48|255.77|253.57|254.37|252.17|0
1626358500000|2021-07-15 14:15:00|254.84|252.64|257.49|255.29|257.49|255.29|254.37|252.17|0
1626358800000|2021-07-15 14:20:00|257.33|255.13|256.7|254.5|258.27|256.07|255.92|253.72|0
1626359100000|2021-07-15 14:25:00|257.02|254.82|260.15|257.95|260.94|258.74|256.24|254.04|0
1626359400000|2021-07-15 14:30:00|259.99|257.79|257.64|255.44|259.99|257.79|256.7|254.5|0
1626359700000|2021-07-15 14:35:00|257.95|255.75|255.76|253.56|258.73|256.53|255.61|253.41|0
1626360000000|2021-07-15 14:40:00|255.92|253.72|260.77|258.57|260.77|258.57|255.92|253.72|0
1626360300000|2021-07-15 14:45:00|260.93|258.73|260.93|258.73|262.04|259.84|259.51|257.31|0
1626360600000|2021-07-15 14:50:00|260.77|258.57|258.57|256.37|262.51|260.31|257.95|255.75|0
1626360900000|2021-07-15 14:55:00|259.04|256.84|258.73|256.53|259.04|256.84|257.63|255.43|0
1626361200000|2021-07-15 15:00:00|258.88|256.68|262.19|259.99|262.35|260.15|258.1|255.9|0
1626361500000|2021-07-15 15:05:00|261.87|259.67|259.04|256.84|262.03|259.83|257.63|255.43|0
1626361800000|2021-07-15 15:10:00|259.19|256.99|257.94|255.74|260.61|258.41|257.47|255.27|0
1626362100000|2021-07-15 15:15:00|257.78|255.58|258.25|256.05|258.72|256.52|257.62|255.42|0
1626362400000|2021-07-15 15:20:00|258.41|256.21|257.31|255.11|258.88|256.68|257.31|255.11|0
1626362700000|2021-07-15 15:25:00|257.46|255.26|257.13|254.93|258.09|255.89|256.76|254.56|0
1626363000000|2021-07-15 15:30:00|256.98|254.78|255.73|253.53|256.98|254.78|255.57|253.37|0
1626363300000|2021-07-15 15:35:00|255.57|253.37|255.57|253.37|256.2|254|255.26|253.06|0
1626363600000|2021-07-15 15:40:00|255.88|253.68|255.88|253.68|256.19|253.99|255.1|252.9|0
1626363900000|2021-07-15 15:45:00|255.72|253.52|256.66|254.46|256.81|254.61|255.41|253.21|0
1626364200000|2021-07-15 15:50:00|256.81|254.61|257.28|255.08|257.44|255.24|256.5|254.3|0
1626364500000|2021-07-15 15:55:00|257.13|254.93|259|256.8|259.32|257.12|257.13|254.93|0
1626364800000|2021-07-15 16:00:00|258.85|256.65|261.05|258.85|261.21|259.01|258.85|256.65|0
1626365100000|2021-07-15 16:05:00|261.21|259.01|263.26|261.06|263.42|261.22|260.42|258.22|0
1626365400000|2021-07-15 16:10:00|263.34|261.14|261.2|259|263.42|261.22|260.73|258.53|0
1626365700000|2021-07-15 16:15:00|261.05|258.85|261.36|259.16|263.26|261.06|261.05|258.85|0
1626366000000|2021-07-15 16:20:00|261.52|259.32|260.25|258.05|261.83|259.63|260.25|258.05|0
1626366300000|2021-07-15 16:25:00|260.41|258.21|259.94|257.74|260.57|258.37|259.47|257.27|0
1626366600000|2021-07-15 16:30:00|259.78|257.58|260.88|258.68|260.88|258.68|259.31|257.11|0
1626366900000|2021-07-15 16:35:00|260.72|258.52|258.68|256.48|261.04|258.84|258.52|256.32|0
1626367200000|2021-07-15 16:40:00|258.83|256.63|258.2|256|259.15|256.95|258.05|255.85|0
1626367500000|2021-07-15 16:45:00|258.05|255.85|258.2|256|258.52|256.32|258.05|255.85|0
1626367800000|2021-07-15 16:50:00|258.36|256.16|258.67|256.47|258.75|256.55|257.73|255.53|0
1626368100000|2021-07-15 16:55:00|258.51|256.31|259.93|257.73|259.93|257.73|258.51|256.31|0
1626368400000|2021-07-15 17:00:00|260.24|258.04|261.82|259.62|262.13|259.93|259.93|257.73|0
1626368700000|2021-07-15 17:05:00|261.66|259.46|261.82|259.62|262.29|260.09|261.5|259.3|0
1626369000000|2021-07-15 17:10:00|261.97|259.77|264.99|262.79|264.99|262.79|261.66|259.46|0
1626369300000|2021-07-15 17:15:00|264.51|262.31|265.3|263.1|265.31|263.11|262.29|260.09|0
1626369600000|2021-07-15 17:20:00|265.46|263.26|264.51|262.31|265.46|263.26|263.71|261.51|0
1626369900000|2021-07-15 17:25:00|264.82|262.62|264.35|262.15|264.82|262.62|263.55|261.35|0
1626370200000|2021-07-15 17:30:00|264.5|262.3|267.37|265.17|267.78|265.58|264.5|262.3|0
1626370500000|2021-07-15 17:35:00|267.46|265.26|268.49|266.29|268.82|266.62|266.57|264.37|0
1626370800000|2021-07-15 17:40:00|268.33|266.13|268.81|266.61|269.3|267.1|266.73|264.53|0
1626371100000|2021-07-15 17:45:00|268.97|266.77|267.26|265.06|271.23|269.03|266.34|264.14|0
1626371400000|2021-07-15 17:50:00|267.42|265.22|269.51|267.31|269.51|267.31|266.46|264.26|0
1626371700000|2021-07-15 17:55:00|269.83|267.63|270.64|268.44|271.13|268.93|269.67|267.47|0
1626372000000|2021-07-15 18:00:00|270.8|268.6|269.02|266.82|270.96|268.76|267.9|265.7|0
1626372300000|2021-07-15 18:05:00|269.19|266.99|267.09|264.89|269.19|266.99|266.61|264.41|0
1626372600000|2021-07-15 18:10:00|267.26|265.06|266.93|264.73|268.22|266.02|266.45|264.25|0
1626372900000|2021-07-15 18:15:00|267.09|264.89|264.85|262.65|267.73|265.53|264.85|262.65|0
1626373200000|2021-07-15 18:20:00|264.69|262.49|263.89|261.69|264.85|262.65|263.89|261.69|0
1626373500000|2021-07-15 18:25:00|264.05|261.85|263.26|261.06|264.37|262.17|262.78|260.58|0
1626373800000|2021-07-15 18:30:00|263.41|261.21|264.37|262.17|264.53|262.33|263.25|261.05|0
1626374100000|2021-07-15 18:35:00|264.53|262.33|265.64|263.44|265.8|263.6|264.29|262.09|0
1626374400000|2021-07-15 18:40:00|265.48|263.28|265.8|263.6|266.6|264.4|265.32|263.12|0
1626374700000|2021-07-15 18:45:00|265.96|263.76|263.73|261.53|267.72|265.52|263.57|261.37|0
1626375000000|2021-07-15 18:50:00|263.89|261.69|263.25|261.05|264.2|262|263.25|261.05|0
1626375300000|2021-07-15 18:55:00|263.41|261.21|261.66|259.46|263.41|261.21|261.66|259.46|0
1626375600000|2021-07-15 19:00:00|261.58|259.38|259.75|257.55|261.58|259.38|258.79|256.59|0
1626375900000|2021-07-15 19:05:00|259.59|257.39|259.59|257.39|260.38|258.18|258.95|256.75|0
1626376200000|2021-07-15 19:10:00|259.74|257.54|260.85|258.65|261.17|258.97|259.67|257.47|0
1626376500000|2021-07-15 19:15:00|260.54|258.34|260.06|257.86|261.17|258.97|259.82|257.62|0
1626376800000|2021-07-15 19:20:00|260.22|258.02|260.06|257.86|261.17|258.97|259.11|256.91|0
1626377100000|2021-07-15 19:25:00|260.22|258.02|259.1|256.9|260.22|258.02|258.63|256.43|0
1626377400000|2021-07-15 19:30:00|258.94|256.74|256.37|254.17|259.1|256.9|255.9|253.7|0
1626377700000|2021-07-15 19:35:00|256.05|253.85|258.59|256.39|258.59|256.39|255.26|253.06|0
1626378000000|2021-07-15 19:40:00|258.43|256.23|259.43|257.23|259.75|257.55|257.95|255.75|0
1626378300000|2021-07-15 19:45:00|259.28|257.08|259.27|257.07|259.43|257.23|257.93|255.73|0
1626378600000|2021-07-15 19:50:00|259.12|256.92|257.37|255.17|259.12|256.92|257.05|254.85|0
1626378900000|2021-07-15 19:55:00|257.53|255.33|257.05|254.85|258.09|255.89|256.74|254.54|0
1626379200000|2021-07-15 20:00:00|256.74|254.54|257.52|255.32|257.53|255.33|255.47|253.27|0
1626379500000|2021-07-15 20:05:00|258|255.8|259.43|257.23|259.43|257.23|258|255.8|0
1626379800000|2021-07-15 20:10:00|259.11|256.91|259.27|257.07|259.27|257.07|258.47|256.27|0
1626380100000|2021-07-15 20:15:00|259.47|256.87|259.46|256.86|259.94|257.34|259.31|256.71|0
1626380400000|2021-07-15 20:20:00|259.55|256.95|259.62|257.02|259.62|257.02|259.14|256.54|0
1626380700000|2021-07-15 20:25:00|259.7|257.1|259.46|256.86|259.78|257.18|259.46|256.86|0
1626381000000|2021-07-15 20:30:00|259.62|257.02|259.46|256.86|259.62|257.02|259.46|256.86|0
1626381300000|2021-07-15 20:35:00|259.62|257.02|259.46|256.86|259.62|257.02|259.46|256.86|0
1626381600000|2021-07-15 20:40:00|259.3|256.7|259.3|256.7|259.3|256.7|259.22|256.62|0
1626381900000|2021-07-15 20:45:00|259.46|256.86|260.09|257.49|260.09|257.49|259.45|256.85|0
1626382200000|2021-07-15 20:50:00|259.93|257.33|259.45|256.85|260.09|257.49|259.45|256.85|0
1626382500000|2021-07-15 20:55:00|259.61|257.01|259.44|256.84|259.61|257.01|259.37|256.77|0
1626382800000|2021-07-15 21:00:00|259.05|256.45|258.96|256.36|259.05|256.45|258.96|256.36|0
1626383100000|2021-07-15 21:05:00|258.89|256.29|259.14|256.54|259.14|256.54|258.89|256.29|0
1626383400000|2021-07-15 21:10:00|259.05|256.45|259.58|256.98|259.7|257.1|259.03|256.43|0
1626383700000|2021-07-15 21:15:00|259.56|256.96|259.56|256.96|259.56|256.96|259.53|256.93|0
1626384000000|2021-07-15 21:20:00|259.58|256.98|259.64|257.04|259.9|257.3|259.53|256.93|0
1626384300000|2021-07-15 21:25:00|259.63|257.03|259.57|256.97|259.63|257.03|259.39|256.79|0
1626384600000|2021-07-15 21:30:00|259.94|257.34|260.05|257.45|260.17|257.57|259.74|257.14|0
1626384900000|2021-07-15 21:35:00|260.04|257.44|259.71|257.11|260.04|257.44|259.55|256.95|0
1626385200000|2021-07-15 21:40:00|259.75|257.15|259.66|257.06|260.12|257.52|259.52|256.92|0
1626385500000|2021-07-15 21:45:00|259.59|256.99|259.73|257.13|259.73|257.13|259.59|256.99|0
1626385800000|2021-07-15 21:50:00|259.75|257.15|259.73|257.13|259.8|257.2|259.66|257.06|0
1626386100000|2021-07-15 21:55:00|259.82|257.22|259.68|257.08|259.82|257.22|259.68|257.08|0
1626386400000|2021-07-15 22:00:00|259.51|256.91|259.43|256.83|260.38|257.78|259.27|256.67|0
1626386700000|2021-07-15 22:05:00|259.27|256.67|259.9|257.3|260.06|257.46|259.27|256.67|0
1626387000000|2021-07-15 22:10:00|259.74|257.14|260.22|257.62|260.22|257.62|259.58|256.98|0
1626387300000|2021-07-15 22:15:00|260.06|257.46|260.54|257.94|260.54|257.94|259.9|257.3|0
1626387600000|2021-07-15 22:20:00|260.38|257.78|260.69|258.09|260.69|258.09|260.22|257.62|0
1626387900000|2021-07-15 22:25:00|260.85|258.25|260.85|258.25|261.17|258.57|260.85|258.25|0
1626388200000|2021-07-15 22:30:00|260.93|258.33|260.53|257.93|260.93|258.33|260.53|257.93|0
1626388500000|2021-07-15 22:35:00|260.69|258.09|260.53|257.93|260.69|258.09|260.53|257.93|0
1626388800000|2021-07-15 22:40:00|260.69|258.09|260.61|258.01|260.69|258.09|260.53|257.93|0
1626389100000|2021-07-15 22:45:00|260.53|257.93|260.21|257.61|260.53|257.93|260.05|257.45|0
1626389400000|2021-07-15 22:50:00|260.37|257.77|260.05|257.45|260.37|257.77|259.73|257.13|0
1626389700000|2021-07-15 22:55:00|260.21|257.61|259.89|257.29|260.21|257.61|259.73|257.13|0
1626390000000|2021-07-15 23:00:00|259.73|257.13|259.73|257.13|259.88|257.28|259.41|256.81|0
1626390300000|2021-07-15 23:05:00|259.72|257.12|260.04|257.44|260.04|257.44|259.25|256.65|0
1626390600000|2021-07-15 23:10:00|259.96|257.36|259.56|256.96|259.96|257.36|259.56|256.96|0
1626390900000|2021-07-15 23:15:00|259.4|256.8|259.56|256.96|259.72|257.12|259.24|256.64|0
1626391200000|2021-07-15 23:20:00|259.48|256.88|259.24|256.64|259.56|256.96|259.24|256.64|0
1626391500000|2021-07-15 23:25:00|259.17|256.57|259.56|256.96|259.56|256.96|259.08|256.48|0
1626391800000|2021-07-15 23:30:00|259.72|257.12|260.35|257.75|260.35|257.75|259.72|257.12|0
1626392100000|2021-07-15 23:35:00|260.19|257.59|260.67|258.07|260.99|258.39|260.03|257.43|0
1626392400000|2021-07-15 23:40:00|260.83|258.23|262.1|259.5|262.1|259.5|260.51|257.91|0
1626392700000|2021-07-15 23:45:00|261.62|259.02|261.78|259.18|261.78|259.18|261.3|258.7|0
1626393000000|2021-07-15 23:50:00|261.7|259.1|262.26|259.66|262.42|259.82|261.62|259.02|0
1626393300000|2021-07-15 23:55:00|262.42|259.82|262.1|259.5|262.74|260.14|261.94|259.34|0
1626393600000|2021-07-16 00:00:00|262.42|259.82|262.9|260.3|263.22|260.62|262.26|259.66|0
1626393900000|2021-07-16 00:05:00|263.06|260.46|264.02|261.42|264.18|261.58|262.9|260.3|0
1626394200000|2021-07-16 00:10:00|263.86|261.26|261.13|258.53|263.86|261.26|260.98|258.38|0
1626394500000|2021-07-16 00:15:00|260.98|258.38|261.61|259.01|261.77|259.17|260.82|258.22|0
1626394800000|2021-07-16 00:20:00|261.77|259.17|259.54|256.94|262.25|259.65|259.38|256.78|0
1626395100000|2021-07-16 00:25:00|259.7|257.1|260.17|257.57|260.65|258.05|259.7|257.1|0
1626395400000|2021-07-16 00:30:00|260.33|257.73|260.65|258.05|260.97|258.37|260.01|257.41|0
1626395700000|2021-07-16 00:35:00|260.73|258.13|260.81|258.21|260.97|258.37|260.57|257.97|0
1626396000000|2021-07-16 00:40:00|260.97|258.37|262.72|260.12|263.04|260.44|260.97|258.37|0
1626396300000|2021-07-16 00:45:00|262.88|260.28|262.4|259.8|263.04|260.44|262.4|259.8|0
1626396600000|2021-07-16 00:50:00|262.56|259.96|261.92|259.32|262.56|259.96|261.76|259.16|0
1626396900000|2021-07-16 00:55:00|262.08|259.48|263.84|261.24|263.84|261.24|262.08|259.48|0
1626397200000|2021-07-16 01:00:00|264|261.4|264.48|261.88|265.12|262.52|263.92|261.32|0
1626397500000|2021-07-16 01:05:00|264.64|262.04|263.84|261.24|265.28|262.68|263.68|261.08|0
1626397800000|2021-07-16 01:10:00|263.76|261.16|263.99|261.39|263.99|261.39|263.19|260.59|0
1626398100000|2021-07-16 01:15:00|263.83|261.23|262.87|260.27|263.99|261.39|262.71|260.11|0
1626398400000|2021-07-16 01:20:00|262.71|260.11|263.35|260.75|263.67|261.07|262.71|260.11|0
1626398700000|2021-07-16 01:25:00|263.19|260.59|262.39|259.79|263.51|260.91|262.23|259.63|0
1626399000000|2021-07-16 01:30:00|262.23|259.63|262.23|259.63|262.55|259.95|261.43|258.83|0
1626399300000|2021-07-16 01:35:00|262.07|259.47|262.7|260.1|262.86|260.26|262.07|259.47|0
1626399600000|2021-07-16 01:40:00|262.63|260.03|262.54|259.94|263.02|260.42|262.47|259.87|0
1626399900000|2021-07-16 01:45:00|262.47|259.87|262.54|259.94|263.18|260.58|262.38|259.78|0
1626400200000|2021-07-16 01:50:00|262.46|259.86|262.86|260.26|263.02|260.42|262.06|259.46|0
1626400500000|2021-07-16 01:55:00|263.02|260.42|263.34|260.74|263.5|260.9|262.86|260.26|0
1626400800000|2021-07-16 02:00:00|263.18|260.58|262.86|260.26|263.66|261.06|262.86|260.26|0
1626401100000|2021-07-16 02:05:00|262.78|260.18|262.53|259.93|262.86|260.26|262.05|259.45|0
1626401400000|2021-07-16 02:10:00|262.37|259.77|261.89|259.29|262.94|260.34|261.89|259.29|0
1626401700000|2021-07-16 02:15:00|262.05|259.45|262.21|259.61|262.53|259.93|261.73|259.13|0
1626402000000|2021-07-16 02:20:00|262.37|259.77|262.21|259.61|262.37|259.77|262.05|259.45|0
1626402300000|2021-07-16 02:25:00|262.37|259.77|263.17|260.57|263.17|260.57|262.21|259.61|0
1626402600000|2021-07-16 02:30:00|263.09|260.49|262.68|260.08|263.09|260.49|262.53|259.93|0
1626402900000|2021-07-16 02:35:00|262.52|259.92|262.36|259.76|262.68|260.08|262.2|259.6|0
1626403200000|2021-07-16 02:40:00|262.2|259.6|262.04|259.44|262.52|259.92|262.04|259.44|0
1626403500000|2021-07-16 02:45:00|261.88|259.28|262.2|259.6|262.2|259.6|261.88|259.28|0
1626403800000|2021-07-16 02:50:00|262.36|259.76|261.88|259.28|262.36|259.76|261.88|259.28|0
1626404100000|2021-07-16 02:55:00|262.04|259.44|261.4|258.8|262.36|259.76|261.4|258.8|0
1626404400000|2021-07-16 03:00:00|261.24|258.64|261.08|258.48|261.24|258.64|260.28|257.68|0
1626404700000|2021-07-16 03:05:00|260.92|258.32|260.6|258|261.08|258.48|260.6|258|0
1626405000000|2021-07-16 03:10:00|260.68|258.08|260.59|257.99|260.76|258.16|260.12|257.52|0
1626405300000|2021-07-16 03:15:00|260.44|257.84|260.59|257.99|260.91|258.31|260.43|257.83|0
1626405600000|2021-07-16 03:20:00|260.43|257.83|260.27|257.67|260.59|257.99|260.27|257.67|0
1626405900000|2021-07-16 03:25:00|260.2|257.6|259.16|256.56|260.27|257.67|259.16|256.56|0
1626406200000|2021-07-16 03:30:00|259.08|256.48|257.57|254.97|259.08|256.48|256.94|254.34|0
1626406500000|2021-07-16 03:35:00|257.41|254.81|256.62|254.02|257.57|254.97|256.54|253.94|0
1626406800000|2021-07-16 03:40:00|256.7|254.1|257.41|254.81|257.41|254.81|256.62|254.02|0
1626407100000|2021-07-16 03:45:00|257.25|254.65|257.41|254.81|257.57|254.97|256.78|254.18|0
1626407400000|2021-07-16 03:50:00|257.49|254.89|258.04|255.44|258.2|255.6|257.41|254.81|0
1626407700000|2021-07-16 03:55:00|257.88|255.28|257.49|254.89|257.88|255.28|257.4|254.8|0
1626408000000|2021-07-16 04:00:00|257.56|254.96|257.09|254.49|257.56|254.96|257.09|254.49|0
1626408300000|2021-07-16 04:05:00|257.4|254.8|257.88|255.28|258.03|255.43|257.4|254.8|0
1626408600000|2021-07-16 04:10:00|257.87|255.27|257.72|255.12|258.03|255.43|257.72|255.12|0
1626408900000|2021-07-16 04:15:00|257.56|254.96|257.71|255.11|257.87|255.27|257.4|254.8|0
1626409200000|2021-07-16 04:20:00|257.87|255.27|257.71|255.11|258.03|255.43|257.55|254.95|0
1626409500000|2021-07-16 04:25:00|257.87|255.27|257.87|255.27|258.19|255.59|257.87|255.27|0
1626409800000|2021-07-16 04:30:00|257.71|255.11|257.39|254.79|257.71|255.11|257.23|254.63|0
1626410100000|2021-07-16 04:35:00|257.23|254.63|257.23|254.63|257.39|254.79|256.92|254.32|0
1626410400000|2021-07-16 04:40:00|257.31|254.71|257.23|254.63|257.55|254.95|257.07|254.47|0
1626410700000|2021-07-16 04:45:00|257.39|254.79|256.75|254.15|257.39|254.79|256.6|254|0
1626411000000|2021-07-16 04:50:00|256.91|254.31|257.23|254.63|257.39|254.79|256.91|254.31|0
1626411300000|2021-07-16 04:55:00|257.07|254.47|256.91|254.31|257.07|254.47|256.75|254.15|0
1626411600000|2021-07-16 05:00:00|256.75|254.15|256.28|253.68|256.75|254.15|255.8|253.2|0
1626411900000|2021-07-16 05:05:00|256.12|253.52|256.43|253.83|256.43|253.83|255.96|253.36|0
1626412200000|2021-07-16 05:10:00|256.27|253.67|256.43|253.83|256.59|253.99|256.12|253.52|0
1626412500000|2021-07-16 05:15:00|256.27|253.67|256.11|253.51|256.43|253.83|256.11|253.51|0
1626412800000|2021-07-16 05:20:00|255.96|253.36|256.43|253.83|256.59|253.99|255.95|253.35|0
1626413100000|2021-07-16 05:25:00|256.58|253.98|256.27|253.67|256.58|253.98|255.95|253.35|0
1626413400000|2021-07-16 05:30:00|256.11|253.51|255.95|253.35|256.11|253.51|255.79|253.19|0
1626413700000|2021-07-16 05:35:00|255.79|253.19|256.11|253.51|256.42|253.82|255.79|253.19|0
1626414000000|2021-07-16 05:40:00|256.26|253.66|256.42|253.82|256.42|253.82|256.1|253.5|0
1626414300000|2021-07-16 05:45:00|256.58|253.98|257.52|254.92|257.52|254.92|256.58|253.98|0
1626414600000|2021-07-16 05:50:00|257.37|254.77|257.05|254.45|257.37|254.77|256.73|254.13|0
1626414900000|2021-07-16 05:55:00|257.13|254.53|257.84|255.24|258.15|255.55|256.73|254.13|0
1626415200000|2021-07-16 06:00:00|258|255.4|259.9|257.3|259.9|257.3|257.84|255.24|0
1626415500000|2021-07-16 06:05:00|260.06|257.46|260.22|257.62|260.62|258.02|259.42|256.82|0
1626415800000|2021-07-16 06:10:00|259.9|257.3|258.78|256.18|260.06|257.46|258.63|256.03|0
1626416100000|2021-07-16 06:15:00|258.63|256.03|258.46|255.86|258.94|256.34|258.15|255.55|0
1626416400000|2021-07-16 06:20:00|258.31|255.71|257.2|254.6|258.31|255.71|256.88|254.28|0
1626416700000|2021-07-16 06:25:00|257.12|254.52|256.4|253.8|257.12|254.52|256.09|253.49|0
1626417000000|2021-07-16 06:30:00|256.25|253.65|257.12|254.52|257.19|254.59|256.09|253.49|0
1626417300000|2021-07-16 06:35:00|257.19|254.59|257.35|254.75|257.35|254.75|256.88|254.28|0
1626417600000|2021-07-16 06:40:00|257.43|254.83|256.56|253.96|257.51|254.91|256.56|253.96|0
1626417900000|2021-07-16 06:45:00|256.71|254.11|256.71|254.11|257.03|254.43|256.4|253.8|0
1626418200000|2021-07-16 06:50:00|256.64|254.04|255.76|253.16|257.19|254.59|255.76|253.16|0
1626418500000|2021-07-16 06:55:00|255.92|253.32|256.24|253.64|256.24|253.64|255.45|252.85|0
1626418800000|2021-07-16 07:00:00|256.08|253.48|257.82|255.22|257.82|255.22|254.82|252.22|0
1626419100000|2021-07-16 07:05:00|258.01|255.81|256.57|254.37|258.41|256.21|255.7|253.5|0
1626419400000|2021-07-16 07:10:00|256.41|254.21|254.68|252.48|256.88|254.68|254.05|251.85|0
1626419700000|2021-07-16 07:15:00|254.36|252.16|255.93|253.73|255.93|253.73|253.89|251.69|0
1626420000000|2021-07-16 07:20:00|255.77|253.57|255.3|253.1|255.93|253.73|254.67|252.47|0
1626420300000|2021-07-16 07:25:00|255.46|253.26|256.4|254.2|256.4|254.2|254.99|252.79|0
1626420600000|2021-07-16 07:30:00|256.24|254.04|255.61|253.41|256.72|254.52|255.61|253.41|0
1626420900000|2021-07-16 07:35:00|255.77|253.57|255.45|253.25|256.56|254.36|255.45|253.25|0
1626421200000|2021-07-16 07:40:00|255.53|253.33|256.08|253.88|256.24|254.04|255.14|252.94|0
1626421500000|2021-07-16 07:45:00|256.24|254.04|255.92|253.72|256.71|254.51|255.69|253.49|0
1626421800000|2021-07-16 07:50:00|256.08|253.88|256.39|254.19|256.71|254.51|255.92|253.72|0
1626422100000|2021-07-16 07:55:00|256.47|254.27|255.45|253.25|256.47|254.27|254.97|252.77|0
1626422400000|2021-07-16 08:00:00|255.68|253.48|256.39|254.19|256.86|254.66|255.13|252.93|0
1626422700000|2021-07-16 08:05:00|256.23|254.03|258.12|255.92|258.28|256.08|255.92|253.72|0
1626423000000|2021-07-16 08:10:00|258.28|256.08|257.17|254.97|258.44|256.24|256.86|254.66|0
1626423300000|2021-07-16 08:15:00|257.02|254.82|256.7|254.5|257.49|255.29|256.38|254.18|0
1626423600000|2021-07-16 08:20:00|256.78|254.58|257.96|255.76|258.68|256.48|256.7|254.5|0
1626423900000|2021-07-16 08:25:00|257.88|255.68|257.48|255.28|258.36|256.16|257.01|254.81|0
1626424200000|2021-07-16 08:30:00|257.57|255.37|256.06|253.86|257.8|255.6|256.06|253.86|0
1626424500000|2021-07-16 08:35:00|256.22|254.02|256.53|254.33|256.85|254.65|255.91|253.71|0
1626424800000|2021-07-16 08:40:00|256.69|254.49|256.06|253.86|256.69|254.49|256.06|253.86|0
1626425100000|2021-07-16 08:45:00|255.9|253.7|254.96|252.76|256.06|253.86|254.96|252.76|0
1626425400000|2021-07-16 08:50:00|254.8|252.6|254.96|252.76|255.35|253.15|254.64|252.44|0
1626425700000|2021-07-16 08:55:00|254.8|252.6|254.17|251.97|254.8|252.6|254.01|251.81|0
1626426000000|2021-07-16 09:00:00|254.33|252.13|254.48|252.28|255.42|253.22|254.17|251.97|0
1626426300000|2021-07-16 09:05:00|254.32|252.12|253.15|250.95|254.48|252.28|252.6|250.4|0
1626426600000|2021-07-16 09:10:00|253.23|251.03|252.13|249.93|253.38|251.18|251.97|249.77|0
1626426900000|2021-07-16 09:15:00|251.97|249.77|253.38|251.18|253.54|251.34|251.97|249.77|0
1626427200000|2021-07-16 09:20:00|253.46|251.26|252.91|250.71|253.69|251.49|252.6|250.4|0
1626427500000|2021-07-16 09:25:00|252.75|250.55|253.84|251.64|253.84|251.64|252.75|250.55|0
1626427800000|2021-07-16 09:30:00|253.69|251.49|253.84|251.64|254.16|251.96|253.53|251.33|0
1626428100000|2021-07-16 09:35:00|254|251.8|253.22|251.02|254|251.8|253.06|250.86|0
1626428400000|2021-07-16 09:40:00|253.37|251.17|253.53|251.33|253.84|251.64|252.75|250.55|0
1626428700000|2021-07-16 09:45:00|253.61|251.41|253.68|251.48|254|251.8|253.21|251.01|0
1626429000000|2021-07-16 09:50:00|253.52|251.32|253.99|251.79|253.99|251.79|252.74|250.54|0
1626429300000|2021-07-16 09:55:00|254.15|251.95|252.74|250.54|254.78|252.58|252.74|250.54|0
1626429600000|2021-07-16 10:00:00|252.82|250.62|252.89|250.69|253.36|251.16|251.96|249.76|0
1626429900000|2021-07-16 10:05:00|252.97|250.77|253.83|251.63|253.99|251.79|252.35|250.15|0
1626430200000|2021-07-16 10:10:00|253.99|251.79|254.6|252.4|255.78|253.58|253.97|251.77|0
1626430500000|2021-07-16 10:15:00|254.44|252.24|255.54|253.34|256.17|253.97|254.44|252.24|0
1626430800000|2021-07-16 10:20:00|255.7|253.5|255.38|253.18|256.33|254.13|255.07|252.87|0
1626431100000|2021-07-16 10:25:00|255.54|253.34|255.06|252.86|255.85|253.65|254.59|252.39|0
1626431400000|2021-07-16 10:30:00|255.22|253.02|254.9|252.7|255.38|253.18|254.51|252.31|0
1626431700000|2021-07-16 10:35:00|254.59|252.39|254.59|252.39|255.22|253.02|254.59|252.39|0
1626432000000|2021-07-16 10:40:00|254.75|252.55|253.02|250.82|254.9|252.7|253.02|250.82|0
1626432300000|2021-07-16 10:45:00|253.17|250.97|253.17|250.97|253.33|251.13|252.39|250.19|0
1626432600000|2021-07-16 10:50:00|253.02|250.82|253.01|250.81|253.33|251.13|252.54|250.34|0
1626432900000|2021-07-16 10:55:00|253.17|250.97|252.39|250.19|253.33|251.13|252.23|250.03|0
1626433200000|2021-07-16 11:00:00|252.07|249.87|251.92|249.72|252.23|250.03|251.76|249.56|0
1626433500000|2021-07-16 11:05:00|251.76|249.56|252.31|250.11|252.38|250.18|251.6|249.4|0
1626433800000|2021-07-16 11:10:00|252.38|250.18|252.54|250.34|253.16|250.96|252.07|249.87|0
1626434100000|2021-07-16 11:15:00|252.69|250.49|252.22|250.02|252.69|250.49|251.76|249.56|0
1626434400000|2021-07-16 11:20:00|252.07|249.87|252.22|250.02|252.69|250.49|251.84|249.64|0
1626434700000|2021-07-16 11:25:00|252.06|249.86|252.69|250.49|252.85|250.65|252.06|249.86|0
1626435000000|2021-07-16 11:30:00|252.85|250.65|252.69|250.49|253.31|251.11|252.22|250.02|0
1626435300000|2021-07-16 11:35:00|252.84|250.64|253.47|251.27|253.47|251.27|252.06|249.86|0
1626435600000|2021-07-16 11:40:00|253.55|251.35|252.68|250.48|253.63|251.43|252.53|250.33|0
1626435900000|2021-07-16 11:45:00|252.84|250.64|252.68|250.48|253.31|251.11|252.53|250.33|0
1626436200000|2021-07-16 11:50:00|252.53|250.33|252.52|250.32|252.84|250.64|252.21|250.01|0
1626436500000|2021-07-16 11:55:00|252.37|250.17|252.21|250.01|252.52|250.32|252.21|250.01|0
1626436800000|2021-07-16 12:00:00|252.05|249.85|251.58|249.38|252.36|250.16|251.58|249.38|0
1626437100000|2021-07-16 12:05:00|251.74|249.54|252.05|249.85|252.36|250.16|251.58|249.38|0
1626437400000|2021-07-16 12:10:00|251.89|249.69|250.96|248.76|251.89|249.69|250.96|248.76|0
1626437700000|2021-07-16 12:15:00|251.11|248.91|250.64|248.44|251.11|248.91|249.87|247.67|0
1626438000000|2021-07-16 12:20:00|250.49|248.29|250.33|248.13|250.64|248.44|250.02|247.82|0
1626438300000|2021-07-16 12:25:00|250.17|247.97|250.64|248.44|250.64|248.44|249.71|247.51|0
1626438600000|2021-07-16 12:30:00|250.48|248.28|250.29|248.09|251.21|249.01|248.9|246.7|0
1626438900000|2021-07-16 12:35:00|250.44|248.24|249.04|246.84|250.44|248.24|248.73|246.53|0
1626439200000|2021-07-16 12:40:00|248.89|246.69|248.42|246.22|249.04|246.84|248.42|246.22|0
1626439500000|2021-07-16 12:45:00|248.58|246.38|248.57|246.37|248.73|246.53|248.42|246.22|0
1626439800000|2021-07-16 12:50:00|248.73|246.53|248.57|246.37|248.73|246.53|248.42|246.22|0
1626440100000|2021-07-16 12:55:00|248.73|246.53|248.65|246.45|249.04|246.84|248.5|246.3|0
1626440400000|2021-07-16 13:00:00|248.5|246.3|248.03|245.83|248.5|246.3|247.88|245.68|0
1626440700000|2021-07-16 13:05:00|248.19|245.99|248.18|245.98|248.58|246.38|248.18|245.98|0
1626441000000|2021-07-16 13:10:00|248.34|246.14|248.03|245.83|248.96|246.76|248.03|245.83|0
1626441300000|2021-07-16 13:15:00|247.87|245.67|246.63|244.43|247.87|245.67|246.48|244.28|0
1626441600000|2021-07-16 13:20:00|246.79|244.59|246.63|244.43|247.25|245.05|246.32|244.12|0
1626441900000|2021-07-16 13:25:00|246.17|243.97|247.4|245.2|247.56|245.36|246.01|243.81|0
1626442200000|2021-07-16 13:30:00|247.71|245.51|248.18|245.98|248.95|246.75|247.56|245.36|0
1626442500000|2021-07-16 13:35:00|248.02|245.82|249.42|247.22|249.73|247.53|247.87|245.67|0
1626442800000|2021-07-16 13:40:00|249.57|247.37|252.23|250.03|252.38|250.18|249.42|247.22|0
1626443100000|2021-07-16 13:45:00|252.38|250.18|252.85|250.65|253.64|251.44|250.66|248.46|0
1626443400000|2021-07-16 13:50:00|252.7|250.5|253.32|251.12|254.42|252.22|252.7|250.5|0
1626443700000|2021-07-16 13:55:00|253.17|250.97|252.69|250.49|253.95|251.75|252.54|250.34|0
1626444000000|2021-07-16 14:00:00|252.62|250.42|254.58|252.38|255.52|253.32|252.22|250.02|0
1626444300000|2021-07-16 14:05:00|254.26|252.06|255.52|253.32|256|253.8|254.1|251.9|0
1626444600000|2021-07-16 14:10:00|255.84|253.64|259.33|257.13|260.29|258.09|255.36|253.16|0
1626444900000|2021-07-16 14:15:00|259.65|257.45|259.21|257.01|260.28|258.08|257.16|254.96|0
1626445200000|2021-07-16 14:20:00|259.37|257.17|264.64|262.44|265.12|262.92|259.05|256.85|0
1626445500000|2021-07-16 14:25:00|264.32|262.12|265.8|263.6|266.57|264.37|263.19|260.99|0
1626445800000|2021-07-16 14:30:00|266.28|264.08|263.39|261.19|266.28|264.08|261.95|259.75|0
1626446100000|2021-07-16 14:35:00|263.87|261.67|262.91|260.71|265.96|263.76|262.59|260.39|0
1626446400000|2021-07-16 14:40:00|263.07|260.87|264.99|262.79|265.72|263.52|263.06|260.86|0
1626446700000|2021-07-16 14:45:00|264.83|262.63|263.86|261.66|265.79|263.59|263.54|261.34|0
1626447000000|2021-07-16 14:50:00|263.7|261.5|261.3|259.1|263.7|261.5|260.67|258.47|0
1626447300000|2021-07-16 14:55:00|260.98|258.78|262.58|260.38|263.7|261.5|260.35|258.15|0
1626447600000|2021-07-16 15:00:00|262.42|260.22|265.79|263.59|265.79|263.59|261.62|259.42|0
1626447900000|2021-07-16 15:05:00|265.55|263.35|264.98|262.78|267.4|265.2|263.54|261.34|0
1626448200000|2021-07-16 15:10:00|265.3|263.1|265.87|263.67|266.11|263.91|263.7|261.5|0
1626448500000|2021-07-16 15:15:00|265.62|263.42|265.3|263.1|268.05|265.85|264.5|262.3|0
1626448800000|2021-07-16 15:20:00|265.46|263.26|265.62|263.42|265.78|263.58|263.69|261.49|0
1626449100000|2021-07-16 15:25:00|265.78|263.58|266.91|264.71|267.07|264.87|264.33|262.13|0
1626449400000|2021-07-16 15:30:00|267.07|264.87|263.53|261.33|267.23|265.03|263.53|261.33|0
1626449700000|2021-07-16 15:35:00|263.69|261.49|263.53|261.33|264.65|262.45|262.73|260.53|0
1626450000000|2021-07-16 15:40:00|263.37|261.17|265.29|263.09|265.45|263.25|263.21|261.01|0
1626450300000|2021-07-16 15:45:00|265.13|262.93|265.93|263.73|267.39|265.19|264.65|262.45|0
1626450600000|2021-07-16 15:50:00|265.77|263.57|263.2|261|266.26|264.06|263.2|261|0
1626450900000|2021-07-16 15:55:00|263.36|261.16|263.52|261.32|263.68|261.48|262.4|260.2|0
1626451200000|2021-07-16 16:00:00|263.36|261.16|261.6|259.4|263.84|261.64|261.28|259.08|0
1626451500000|2021-07-16 16:05:00|261.44|259.24|260.64|258.44|261.92|259.72|260.48|258.28|0
1626451800000|2021-07-16 16:10:00|260.48|258.28|260.8|258.6|261.28|259.08|260.48|258.28|0
1626452100000|2021-07-16 16:15:00|260.64|258.44|260|257.8|260.96|258.76|259.68|257.48|0
1626452400000|2021-07-16 16:20:00|259.84|257.64|261.27|259.07|261.27|259.07|259.68|257.48|0
1626452700000|2021-07-16 16:25:00|261.11|258.91|262.23|260.03|262.23|260.03|260.63|258.43|0
1626453000000|2021-07-16 16:30:00|262.07|259.87|261.59|259.39|262.71|260.51|261.27|259.07|0
1626453300000|2021-07-16 16:35:00|261.43|259.23|263.02|260.82|263.02|260.82|260.95|258.75|0
1626453600000|2021-07-16 16:40:00|262.86|260.66|262.86|260.66|263.5|261.3|262.38|260.18|0
1626453900000|2021-07-16 16:45:00|263.02|260.82|263.5|261.3|264.14|261.94|262.7|260.5|0
1626454200000|2021-07-16 16:50:00|263.66|261.46|262.38|260.18|263.66|261.46|261.74|259.54|0
1626454500000|2021-07-16 16:55:00|262.22|260.02|263.02|260.82|263.02|260.82|261.58|259.38|0
1626454800000|2021-07-16 17:00:00|262.86|260.66|261.9|259.7|263.66|261.46|261.66|259.46|0
1626455100000|2021-07-16 17:05:00|261.74|259.54|261.26|259.06|262.22|260.02|260.94|258.74|0
1626455400000|2021-07-16 17:10:00|261.42|259.22|261.25|259.05|261.89|259.69|261.25|259.05|0
1626455700000|2021-07-16 17:15:00|261.41|259.21|261.09|258.89|261.73|259.53|260.62|258.42|0
1626456000000|2021-07-16 17:20:00|261.18|258.98|262.53|260.33|263.01|260.81|261.09|258.89|0
1626456300000|2021-07-16 17:25:00|262.37|260.17|263.65|261.45|263.81|261.61|262.37|260.17|0
1626456600000|2021-07-16 17:30:00|263.81|261.61|265.74|263.54|265.74|263.54|263.65|261.45|0
1626456900000|2021-07-16 17:35:00|265.9|263.7|265.25|263.05|266.7|264.5|264.77|262.57|0
1626457200000|2021-07-16 17:40:00|265.41|263.21|267.22|265.02|267.71|265.51|265.09|262.89|0
1626457500000|2021-07-16 17:45:00|267.39|265.19|266.9|264.7|267.39|265.19|265.77|263.57|0
1626457800000|2021-07-16 17:50:00|267.06|264.86|265.93|263.73|267.22|265.02|265.93|263.73|0
1626458100000|2021-07-16 17:55:00|266.02|263.82|266.9|264.7|267.06|264.86|265.61|263.41|0
1626458400000|2021-07-16 18:00:00|266.74|264.54|269|266.8|269.81|267.61|266.74|264.54|0
1626458700000|2021-07-16 18:05:00|268.83|266.63|268.51|266.31|269.97|267.77|268.19|265.99|0
1626459000000|2021-07-16 18:10:00|268.35|266.15|269.15|266.95|270.29|268.09|268.35|266.15|0
1626459300000|2021-07-16 18:15:00|268.83|266.63|267.37|265.17|269.32|267.12|266.73|264.53|0
1626459600000|2021-07-16 18:20:00|267.54|265.34|268.02|265.82|268.5|266.3|267.21|265.01|0
1626459900000|2021-07-16 18:25:00|267.69|265.49|270.28|268.08|270.28|268.08|267.53|265.33|0
1626460200000|2021-07-16 18:30:00|270.93|268.73|271.91|269.71|272.4|270.2|269.15|266.95|0
1626460500000|2021-07-16 18:35:00|271.58|269.38|272.23|270.03|272.72|270.52|270.77|268.57|0
1626460800000|2021-07-16 18:40:00|272.56|270.36|272.89|270.69|273.87|271.67|271.26|269.06|0
1626461100000|2021-07-16 18:45:00|273.21|271.01|273.87|271.67|274.03|271.83|272.23|270.03|0
1626461400000|2021-07-16 18:50:00|274.03|271.83|273.37|271.17|274.19|271.99|272.88|270.68|0
1626461700000|2021-07-16 18:55:00|273.21|271.01|273.21|271.01|273.54|271.34|272.23|270.03|0
1626462000000|2021-07-16 19:00:00|273.04|270.84|276.49|274.29|276.49|274.29|273.04|270.84|0
1626462300000|2021-07-16 19:05:00|276.65|274.45|275.66|273.46|277.31|275.11|275.17|272.97|0
1626462600000|2021-07-16 19:10:00|275.5|273.3|274.68|272.48|277.31|275.11|274.68|272.48|0
1626462900000|2021-07-16 19:15:00|275.17|272.97|272.38|270.18|275.66|273.46|272.38|270.18|0
1626463200000|2021-07-16 19:20:00|272.55|270.35|274.34|272.14|274.51|272.31|272.55|270.35|0
1626463500000|2021-07-16 19:25:00|274.18|271.98|275.82|273.62|276.15|273.95|274.18|271.98|0
1626463800000|2021-07-16 19:30:00|275.98|273.78|277.13|274.93|277.47|275.27|272.89|270.69|0
1626464100000|2021-07-16 19:35:00|277.29|275.09|278.28|276.08|278.94|276.74|277.13|274.93|0
1626464400000|2021-07-16 19:40:00|277.95|275.75|279.43|277.23|279.59|277.39|276.3|274.1|0
1626464700000|2021-07-16 19:45:00|279.59|277.39|281.91|279.71|282.41|280.21|278.93|276.73|0
1626465000000|2021-07-16 19:50:00|282.08|279.88|279.59|277.39|282.41|280.21|279.43|277.23|0
1626465300000|2021-07-16 19:55:00|280.09|277.89|279.59|277.39|281.24|279.04|278.11|275.91|0
1626465600000|2021-07-16 20:00:00|279.42|277.22|279.92|277.72|280.75|278.55|277.78|275.58|0
1626465900000|2021-07-16 20:05:00|279.75|277.55|280.91|278.71|280.91|278.71|279.09|276.89|0
1626466200000|2021-07-16 20:10:00|281.07|278.87|282.07|279.87|282.4|280.2|280.41|278.21|0
1626678300000|2021-07-19 07:05:00|288.63|286.43|294.05|291.85|294.9|292.7|288.63|286.43|0
1626678600000|2021-07-19 07:10:00|293.71|291.51|292.19|289.99|294.9|292.7|292.19|289.99|0
1626678900000|2021-07-19 07:15:00|292.02|289.82|290|287.8|292.7|290.5|289.42|287.22|0
1626679200000|2021-07-19 07:20:00|290.17|287.97|292.19|289.99|293.2|291|289.16|286.96|0
1626679500000|2021-07-19 07:25:00|292.53|290.33|291.51|289.31|293.88|291.68|291.51|289.31|0
1626679800000|2021-07-19 07:30:00|291.85|289.65|294.55|292.35|294.89|292.69|291.43|289.23|0
1626680100000|2021-07-19 07:35:00|294.72|292.52|297.09|294.89|297.44|295.24|294.72|292.52|0
1626680400000|2021-07-19 07:40:00|297.43|295.23|295.38|293.18|297.77|295.57|294.87|292.67|0
1626680700000|2021-07-19 07:45:00|295.21|293.01|295.88|293.68|297.41|295.21|295.04|292.84|0
1626681000000|2021-07-19 07:50:00|295.71|293.51|295.12|292.92|296.9|294.7|293.68|291.48|0
1626681300000|2021-07-19 07:55:00|295.2|293|295.54|293.34|296.05|293.85|294.53|292.33|0
1626681600000|2021-07-19 08:00:00|295.2|293|292|289.8|295.2|293|290.82|288.62|0
1626681900000|2021-07-19 08:05:00|292.16|289.96|293.6|291.4|293.85|291.65|291.99|289.79|0
1626682200000|2021-07-19 08:10:00|293.68|291.48|290.98|288.78|293.85|291.65|290.65|288.45|0
1626682500000|2021-07-19 08:15:00|291.15|288.95|290.57|288.37|292.06|289.86|289.73|287.53|0
1626682800000|2021-07-19 08:20:00|290.4|288.2|290.74|288.54|290.91|288.71|289.05|286.85|0
1626683100000|2021-07-19 08:25:00|290.57|288.37|292.77|290.57|292.77|290.57|290.23|288.03|0
1626683400000|2021-07-19 08:30:00|292.6|290.4|294.8|292.6|294.8|292.6|292.26|290.06|0
1626683700000|2021-07-19 08:35:00|294.46|292.26|300.78|298.58|300.78|298.58|294.46|292.26|0
1626684000000|2021-07-19 08:40:00|300.95|298.75|298.72|296.52|300.95|298.75|297.35|295.15|0
1626684300000|2021-07-19 08:45:00|298.89|296.69|299.58|297.38|301.12|298.92|298.72|296.52|0
1626684600000|2021-07-19 08:50:00|299.75|297.55|300.78|298.58|301.64|299.44|299.58|297.38|0
1626684900000|2021-07-19 08:55:00|300.95|298.75|303.27|301.07|303.64|301.44|300.72|298.52|0
1626685200000|2021-07-19 09:00:00|303.1|300.9|301.73|299.53|304.64|302.44|301.73|299.53|0
1626685500000|2021-07-19 09:05:00|301.56|299.36|301.73|299.53|302.41|300.21|300.53|298.33|0
1626685800000|2021-07-19 09:10:00|301.56|299.36|302.84|300.64|304.12|301.92|301.56|299.36|0
1626686100000|2021-07-19 09:15:00|302.92|300.72|302.07|299.87|303.27|301.07|301.13|298.93|0
1626686400000|2021-07-19 09:20:00|301.89|299.69|301.55|299.35|303.95|301.75|301.38|299.18|0
1626686700000|2021-07-19 09:25:00|301.38|299.18|302.4|300.2|302.58|300.38|301.21|299.01|0
1626687000000|2021-07-19 09:30:00|302.58|300.38|303.43|301.23|303.95|301.75|302.06|299.86|0
1626687300000|2021-07-19 09:35:00|303.6|301.4|302.15|299.95|303.94|301.74|302.15|299.95|0
1626687600000|2021-07-19 09:40:00|301.89|299.69|299.84|297.64|302.74|300.54|298.82|296.62|0
1626687900000|2021-07-19 09:45:00|300.01|297.81|300.35|298.15|301.03|298.83|299.5|297.3|0
1626688200000|2021-07-19 09:50:00|300.27|298.07|300.69|298.49|301.37|299.17|300.01|297.81|0
1626688500000|2021-07-19 09:55:00|300.52|298.32|299.92|297.72|301.2|299|298.99|296.79|0
1626688800000|2021-07-19 10:00:00|299.66|297.46|302.22|300.02|302.22|300.02|298.81|296.61|0
1626689100000|2021-07-19 10:05:00|302.39|300.19|303.76|301.56|304.54|302.34|301.88|299.68|0
1626689400000|2021-07-19 10:10:00|303.59|301.39|304.79|302.59|304.79|302.59|303.59|301.39|0
1626689700000|2021-07-19 10:15:00|304.62|302.42|303.59|301.39|305.48|303.28|303.07|300.87|0
1626690000000|2021-07-19 10:20:00|303.41|301.21|303.41|301.21|303.93|301.73|302.56|300.36|0
1626690300000|2021-07-19 10:25:00|302.9|300.7|302.56|300.36|303.24|301.04|302.21|300.01|0
1626690600000|2021-07-19 10:30:00|302.73|300.53|301.7|299.5|303.07|300.87|301.7|299.5|0
1626690900000|2021-07-19 10:35:00|301.87|299.67|304.35|302.15|304.61|302.41|301.7|299.5|0
1626691200000|2021-07-19 10:40:00|304.27|302.07|304.95|302.75|305.12|302.92|303.41|301.21|0
1626691500000|2021-07-19 10:45:00|304.78|302.58|303.75|301.55|305.64|303.44|302.72|300.52|0
1626691800000|2021-07-19 10:50:00|303.92|301.72|304.35|302.15|305.46|303.26|303.92|301.72|0
1626692100000|2021-07-19 10:55:00|304.26|302.06|304.09|301.89|305.29|303.09|303.75|301.55|0
1626692400000|2021-07-19 11:00:00|304.26|302.06|305.8|303.6|306.15|303.95|302.54|300.34|0
1626692700000|2021-07-19 11:05:00|305.46|303.26|306.49|304.29|306.49|304.29|304.52|302.32|0
1626693000000|2021-07-19 11:10:00|306.66|304.46|307.18|304.98|307.35|305.15|305.8|303.6|0
1626693300000|2021-07-19 11:15:00|307.35|305.15|307.15|304.95|309.24|307.04|305.8|303.6|0
1626693600000|2021-07-19 11:20:00|306.98|304.78|307.67|305.47|307.67|305.47|306.64|304.44|0
1626693900000|2021-07-19 11:25:00|307.84|305.64|311.12|308.92|311.29|309.09|307.32|305.12|0
1626694200000|2021-07-19 11:30:00|311.29|309.09|315.64|313.44|315.81|313.61|311.12|308.92|0
1626694500000|2021-07-19 11:35:00|315.55|313.35|314.76|312.56|315.64|313.44|313.55|311.35|0
1626694800000|2021-07-19 11:40:00|315.11|312.91|318.81|316.61|319.15|316.95|314.37|312.17|0
1626695100000|2021-07-19 11:45:00|318.63|316.43|316.2|314|319.85|317.65|315.85|313.65|0
1626695400000|2021-07-19 11:50:00|316.37|314.17|317.24|315.04|319.15|316.95|315.85|313.65|0
1626695700000|2021-07-19 11:55:00|317.41|315.21|314.98|312.78|317.41|315.21|314.81|312.61|0
1626696000000|2021-07-19 12:00:00|314.81|312.61|317.23|315.03|317.23|315.03|314.38|312.18|0
1626696300000|2021-07-19 12:05:00|317.41|315.21|318.8|316.6|319.32|317.12|315.84|313.64|0
1626696600000|2021-07-19 12:10:00|318.97|316.77|318.8|316.6|319.67|317.47|317.75|315.55|0
1626696900000|2021-07-19 12:15:00|318.62|316.42|319.41|317.21|322.11|319.91|318.62|316.42|0
1626697200000|2021-07-19 12:20:00|319.32|317.12|319.66|317.46|322.29|320.09|319.32|317.12|0
1626697500000|2021-07-19 12:25:00|319.84|317.64|319.49|317.29|320.71|318.51|318.79|316.59|0
1626697800000|2021-07-19 12:30:00|319.84|317.64|318.09|315.89|320.54|318.34|317.92|315.72|0
1626698100000|2021-07-19 12:35:00|317.74|315.54|320.71|318.51|320.88|318.68|317.05|314.85|0
1626698400000|2021-07-19 12:40:00|320.53|318.33|317.45|315.25|321.76|319.56|317.45|315.25|0
1626698700000|2021-07-19 12:45:00|318.15|315.95|316.75|314.55|319.9|317.7|316.75|314.55|0
1626699000000|2021-07-19 12:50:00|316.92|314.72|314.66|312.46|316.92|314.72|314.48|312.28|0
1626699300000|2021-07-19 12:55:00|315|312.8|317.27|315.07|317.27|315.07|314.83|312.63|0
1626699600000|2021-07-19 13:00:00|317.62|315.42|320.42|318.22|320.42|318.22|317.09|314.89|0
1626699900000|2021-07-19 13:05:00|320.07|317.87|319.89|317.69|320.77|318.57|319.01|316.81|0
1626700200000|2021-07-19 13:10:00|319.81|317.61|320.42|318.22|321.47|319.27|319.01|316.81|0
1626700500000|2021-07-19 13:15:00|320.59|318.39|320.59|318.39|321.65|319.45|320.06|317.86|0
1626700800000|2021-07-19 13:20:00|320.41|318.21|318.66|316.46|320.94|318.74|318.66|316.46|0
1626701100000|2021-07-19 13:25:00|319.01|316.81|318.92|316.72|319.18|316.98|317.61|315.41|0
1626701400000|2021-07-19 13:30:00|318.66|316.46|321.46|319.26|322.52|320.32|315.17|312.97|0
1626701700000|2021-07-19 13:35:00|321.29|319.09|319|316.8|322.52|320.32|316.56|314.36|0
1626702000000|2021-07-19 13:40:00|319.35|317.15|316.21|314.01|325.17|322.97|316.03|313.83|0
1626702300000|2021-07-19 13:45:00|316.55|314.35|323.22|321.02|323.22|321.02|316.21|314.01|0
1626702600000|2021-07-19 13:50:00|323.75|321.55|331.21|329.01|332.29|330.09|323.75|321.55|0
1626702900000|2021-07-19 13:55:00|330.86|328.66|331.84|329.64|334.62|332.42|329.07|326.87|0
1626703200000|2021-07-19 14:00:00|332.29|330.09|333.54|331.34|338.04|335.84|332.29|330.09|0
1626703500000|2021-07-19 14:05:00|333.9|331.7|334.26|332.06|335.7|333.5|331.39|329.19|0
1626703800000|2021-07-19 14:10:00|334.98|332.78|340.22|338.02|340.22|338.02|333.05|330.85|0
1626704100000|2021-07-19 14:15:00|340.05|337.85|343.99|341.79|347.42|345.22|339.87|337.67|0
1626704400000|2021-07-19 14:20:00|344.53|342.33|341.3|339.1|346.33|344.13|340.94|338.74|0
1626704700000|2021-07-19 14:25:00|341.65|339.45|339.36|337.16|344.53|342.33|339.01|336.81|0
1626705000000|2021-07-19 14:30:00|339.54|337.34|342.04|339.84|344.19|341.99|339.54|337.34|0
1626705300000|2021-07-19 14:35:00|341.5|339.3|340.43|338.23|345.98|343.78|340.25|338.05|0
1626705600000|2021-07-19 14:40:00|340.25|338.05|336.51|334.31|342.13|339.93|336.51|334.31|0
1626705900000|2021-07-19 14:45:00|337.4|335.2|335.8|333.6|337.58|335.38|335.1|332.9|0
1626706200000|2021-07-19 14:50:00|335.45|333.25|337.86|335.66|337.86|335.66|332.26|330.06|0
1626706500000|2021-07-19 14:55:00|337.68|335.48|334.62|332.42|339.84|337.64|334.27|332.07|0
1626706800000|2021-07-19 15:00:00|334.44|332.24|329.8|327.6|338.49|336.29|329.27|327.07|0
1626707100000|2021-07-19 15:05:00|329.98|327.78|328.38|326.18|330.69|328.49|328.03|325.83|0
1626707400000|2021-07-19 15:10:00|328.56|326.36|329.44|327.24|329.98|327.78|327.85|325.65|0
1626707700000|2021-07-19 15:15:00|329.27|327.07|329.44|327.24|329.44|327.24|327.14|324.94|0
1626708000000|2021-07-19 15:20:00|328.73|326.53|333.36|331.16|333.72|331.52|328.55|326.35|0
1626708300000|2021-07-19 15:25:00|333.54|331.34|332.44|330.24|334.61|332.41|331.22|329.02|0
1626708600000|2021-07-19 15:30:00|332.26|330.06|325.98|323.78|333.07|330.87|324.74|322.54|0
1626708900000|2021-07-19 15:35:00|325.81|323.61|326.87|324.67|328.66|326.46|324.92|322.72|0
1626709200000|2021-07-19 15:40:00|326.7|324.5|324.38|322.18|328.12|325.92|324.2|322|0
1626709500000|2021-07-19 15:45:00|324.56|322.36|325.45|323.25|325.62|323.42|323.31|321.11|0
1626709800000|2021-07-19 15:50:00|325.09|322.89|326.87|324.67|328.12|325.92|324.2|322|0
1626710100000|2021-07-19 15:55:00|327.05|324.85|326.69|324.49|327.58|325.38|323.66|321.46|0
1626710400000|2021-07-19 16:00:00|326.51|324.31|333.51|331.31|333.69|331.49|326.51|324.31|0
1626710700000|2021-07-19 16:05:00|333.87|331.67|337.73|335.53|337.73|335.53|332.82|330.62|0
1626711000000|2021-07-19 16:10:00|337.91|335.71|337.37|335.17|338.63|336.43|336.47|334.27|0
1626711300000|2021-07-19 16:15:00|337.46|335.26|337.01|334.81|338.18|335.98|335.04|332.84|0
1626711600000|2021-07-19 16:20:00|337.55|335.35|336.47|334.27|339.89|337.69|335.93|333.73|0
1626711900000|2021-07-19 16:25:00|336.65|334.45|339.53|337.33|340.07|337.87|334.5|332.3|0
1626712200000|2021-07-19 16:30:00|339.89|337.69|341.97|339.77|342.78|340.58|339.71|337.51|0
1626712500000|2021-07-19 16:35:00|342.06|339.86|344.05|341.85|344.05|341.85|341.87|339.67|0
1626712800000|2021-07-19 16:40:00|343.5|341.3|349.35|347.15|349.35|347.15|343.32|341.12|0
1626713100000|2021-07-19 16:45:00|349.26|347.06|348.34|346.14|349.44|347.24|346.71|344.51|0
1626713400000|2021-07-19 16:50:00|348.53|346.33|346.35|344.15|349.98|347.78|345.08|342.88|0
1626713700000|2021-07-19 16:55:00|346.53|344.33|345.26|343.06|347.98|345.78|345.26|343.06|0
1626714000000|2021-07-19 17:00:00|345.98|343.78|343.99|341.79|346.89|344.69|342.19|339.99|0
1626714300000|2021-07-19 17:05:00|344.54|342.34|341.65|339.45|346.16|343.96|341.47|339.27|0
1626714600000|2021-07-19 17:10:00|341.47|339.27|343.44|341.24|343.81|341.61|340.92|338.72|0
1626714900000|2021-07-19 17:15:00|342.9|340.7|343.44|341.24|343.44|341.24|340.55|338.35|0
1626715200000|2021-07-19 17:20:00|343.62|341.42|345.07|342.87|346.52|344.32|342.72|340.52|0
1626715500000|2021-07-19 17:25:00|345.25|343.05|347.98|345.78|348.89|346.69|344.71|342.51|0
1626715800000|2021-07-19 17:30:00|349.44|347.24|351.11|348.91|351.84|349.64|348.89|346.69|0
1626716100000|2021-07-19 17:35:00|350.75|348.55|348.38|346.18|350.75|348.55|346.2|344|0
1626716400000|2021-07-19 17:40:00|348.2|346|349.11|346.91|350.56|348.36|346.84|344.64|0
1626716700000|2021-07-19 17:45:00|349.02|346.82|350.74|348.54|350.74|348.54|346.2|344|0
1626717000000|2021-07-19 17:50:00|350.56|348.36|347.1|344.9|351.47|349.27|346.74|344.54|0
1626717300000|2021-07-19 17:55:00|346.74|344.54|350.56|348.36|351.29|349.09|345.47|343.27|0
1626717600000|2021-07-19 18:00:00|350.92|348.72|344.2|342|350.92|348.72|343.12|340.92|0
1626717900000|2021-07-19 18:05:00|344.02|341.82|348.74|346.54|348.74|346.54|343.84|341.64|0
1626718200000|2021-07-19 18:10:00|348.2|346|345.29|343.09|348.38|346.18|343.11|340.91|0
1626718500000|2021-07-19 18:15:00|344.74|342.54|342.39|340.19|346.38|344.18|342.39|340.19|0
1626718800000|2021-07-19 18:20:00|342.21|340.01|343.29|341.09|343.29|341.09|340.94|338.74|0
1626719100000|2021-07-19 18:25:00|343.11|340.91|342.02|339.82|344.74|342.54|341.84|339.64|0
1626719400000|2021-07-19 18:30:00|341.84|339.64|344.74|342.54|346.55|344.35|341.66|339.46|0
1626719700000|2021-07-19 18:35:00|344.01|341.81|349.83|347.63|350.56|348.36|344.01|341.81|0
1626720000000|2021-07-19 18:40:00|350.01|347.81|351.27|349.07|351.82|349.62|348.73|346.53|0
1626720300000|2021-07-19 18:45:00|350.91|348.71|348.54|346.34|351.82|349.62|348.36|346.16|0
1626720600000|2021-07-19 18:50:00|348.72|346.52|349.26|347.06|351.27|349.07|347.09|344.89|0
1626720900000|2021-07-19 18:55:00|349.45|347.25|348.72|346.52|349.63|347.43|345.09|342.89|0
1626721200000|2021-07-19 19:00:00|349.08|346.88|345.63|343.43|350.54|348.34|345.63|343.43|0
1626721500000|2021-07-19 19:05:00|345.99|343.79|344.19|341.99|348.17|345.97|343.46|341.26|0
1626721800000|2021-07-19 19:10:00|344.37|342.17|344.73|342.53|345.81|343.61|341.4|339.2|0
1626722100000|2021-07-19 19:15:00|345.09|342.89|349.07|346.87|349.07|346.87|344.18|341.98|0
1626722400000|2021-07-19 19:20:00|348.71|346.51|350.16|347.96|350.35|348.15|347.26|345.06|0
1626722700000|2021-07-19 19:25:00|349.98|347.78|349.43|347.23|350.53|348.33|347.07|344.87|0
1626723000000|2021-07-19 19:30:00|349.62|347.42|348.89|346.69|350.34|348.14|345.99|343.79|0
1626723300000|2021-07-19 19:35:00|348.71|346.51|344|341.8|349.98|347.78|344|341.8|0
1626723600000|2021-07-19 19:40:00|344.36|342.16|345.62|343.42|345.98|343.78|341.83|339.63|0
1626723900000|2021-07-19 19:45:00|345.08|342.88|342.08|339.88|346.89|344.69|340.93|338.73|0
1626724200000|2021-07-19 19:50:00|341.9|339.7|335.56|333.36|342.26|340.06|335.4|333.2|0
1626724500000|2021-07-19 19:55:00|335.2|333|329.82|327.62|337.36|335.16|329.82|327.62|0
1626724800000|2021-07-19 20:00:00|327.16|324.96|326.27|324.07|330.36|328.16|326.27|324.07|0
1626725100000|2021-07-19 20:05:00|324.42|322.22|325.16|322.96|325.88|323.68|324.42|322.22|0
1626725400000|2021-07-19 20:10:00|325.34|323.14|325.16|322.96|325.52|323.32|324.8|322.6|0
1626725700000|2021-07-19 20:15:00|325.18|322.58|324.65|322.05|325.18|322.58|324.29|321.69|0
1626726000000|2021-07-19 20:20:00|324.56|321.96|323.22|320.62|325|322.4|322.51|319.91|0
1626726300000|2021-07-19 20:25:00|322.96|320.36|323.93|321.33|324.11|321.51|322.86|320.26|0
1626726600000|2021-07-19 20:30:00|323.75|321.15|322.86|320.26|323.84|321.24|322.86|320.26|0
1626726900000|2021-07-19 20:35:00|323.04|320.44|323.21|320.61|323.57|320.97|322.86|320.26|0
1626727200000|2021-07-19 20:40:00|323.13|320.53|322.86|320.26|323.21|320.61|322.68|320.08|0
1626727500000|2021-07-19 20:45:00|322.77|320.17|321.61|319.01|322.77|320.17|321.43|318.83|0
1626727800000|2021-07-19 20:50:00|321.43|318.83|321.96|319.36|322.14|319.54|320.9|318.3|0
1626728100000|2021-07-19 20:55:00|321.79|319.19|320.46|317.86|321.96|319.36|320.01|317.41|0
1626728400000|2021-07-19 21:00:00|320.86|318.26|320.9|318.3|321.11|318.51|320.63|318.03|0
1626728700000|2021-07-19 21:05:00|321.03|318.43|321.03|318.43|321.09|318.49|320.72|318.12|0
1626729000000|2021-07-19 21:10:00|321.01|318.41|320.57|317.97|321.06|318.46|320.57|317.97|0
1626729300000|2021-07-19 21:15:00|320.59|317.99|320.59|317.99|320.82|318.22|320.49|317.89|0
1626729600000|2021-07-19 21:20:00|320.49|317.89|320.56|317.96|320.62|318.02|320.2|317.6|0
1626729900000|2021-07-19 21:25:00|320.59|317.99|320.7|318.1|320.82|318.22|320.59|317.99|0
1626730200000|2021-07-19 21:30:00|320.62|318.02|320.3|317.7|320.7|318.1|320.3|317.7|0
1626730500000|2021-07-19 21:35:00|320.33|317.73|320.02|317.42|320.38|317.78|320.02|317.42|0
1626730800000|2021-07-19 21:40:00|319.99|317.39|320.04|317.44|320.07|317.47|319.99|317.39|0
1626731100000|2021-07-19 21:45:00|320.02|317.42|320.27|317.67|320.33|317.73|319.89|317.29|0
1626731400000|2021-07-19 21:50:00|320.22|317.62|319.94|317.34|320.48|317.88|319.89|317.29|0
1626731700000|2021-07-19 21:55:00|319.91|317.31|319.67|317.07|320.02|317.42|319.53|316.93|0
1626732000000|2021-07-19 22:00:00|319.55|316.95|319.81|317.21|320.79|318.19|318.93|316.33|0
1626732300000|2021-07-19 22:05:00|319.99|317.39|321.41|318.81|321.76|319.16|319.81|317.21|0
1626732600000|2021-07-19 22:10:00|321.23|318.63|321.5|318.9|321.5|318.9|320.88|318.28|0
1626732900000|2021-07-19 22:15:00|321.58|318.98|322.47|319.87|322.47|319.87|321.41|318.81|0
1626733200000|2021-07-19 22:20:00|322.29|319.69|322.11|319.51|322.39|319.79|322.11|319.51|0
1626733500000|2021-07-19 22:25:00|322.21|319.61|322.29|319.69|322.56|319.96|322.11|319.51|0
1626733800000|2021-07-19 22:30:00|321.93|319.33|322.64|320.04|322.64|320.04|321.76|319.16|0
1626734100000|2021-07-19 22:35:00|322.47|319.87|322.11|319.51|322.56|319.96|322.11|319.51|0
1626734400000|2021-07-19 22:40:00|322.29|319.69|322.28|319.68|322.46|319.86|322.11|319.51|0
1626734700000|2021-07-19 22:45:00|322.11|319.51|321.93|319.33|322.11|319.51|321.57|318.97|0
1626735000000|2021-07-19 22:50:00|321.84|319.24|321.57|318.97|321.93|319.33|321.57|318.97|0
1626735300000|2021-07-19 22:55:00|321.66|319.06|320.33|317.73|321.75|319.15|320.33|317.73|0
1626735600000|2021-07-19 23:00:00|320.15|317.55|319.09|316.49|320.33|317.73|318.91|316.31|0
1626735900000|2021-07-19 23:05:00|318.91|316.31|319.79|317.19|319.97|317.37|318.91|316.31|0
1626736200000|2021-07-19 23:10:00|319.97|317.37|321.56|318.96|321.56|318.96|319.97|317.37|0
1626736500000|2021-07-19 23:15:00|321.66|319.06|321.03|318.43|321.83|319.23|320.85|318.25|0
1626736800000|2021-07-19 23:20:00|320.85|318.25|321.21|318.61|321.38|318.78|320.68|318.08|0
1626737100000|2021-07-19 23:25:00|321.3|318.7|321.38|318.78|321.74|319.14|321.2|318.6|0
1626737400000|2021-07-19 23:30:00|321.2|318.6|319.96|317.36|321.2|318.6|319.25|316.65|0
1626737700000|2021-07-19 23:35:00|319.78|317.18|319.96|317.36|319.96|317.36|319.61|317.01|0
1626738000000|2021-07-19 23:40:00|320.14|317.54|318.54|315.94|320.14|317.54|318.54|315.94|0
1626738300000|2021-07-19 23:45:00|318.9|316.3|319.25|316.65|319.43|316.83|318.72|316.12|0
1626738600000|2021-07-19 23:50:00|319.43|316.83|318.89|316.29|320.31|317.71|318.89|316.29|0
1626738900000|2021-07-19 23:55:00|319.07|316.47|319.78|317.18|320.13|317.53|318.89|316.29|0
1626739200000|2021-07-20 00:00:00|319.6|317|318.36|315.76|319.78|317.18|317.83|315.23|0
1626739500000|2021-07-20 00:05:00|318.71|316.11|319.6|317|319.6|317|317.83|315.23|0
1626739800000|2021-07-20 00:10:00|319.77|317.17|319.24|316.64|320.66|318.06|319.06|316.46|0
1626740100000|2021-07-20 00:15:00|319.06|316.46|318|315.4|319.24|316.64|318|315.4|0
1626740400000|2021-07-20 00:20:00|318.18|315.58|317.56|314.96|318.36|315.76|317.47|314.87|0
1626740700000|2021-07-20 00:25:00|317.47|314.87|316.41|313.81|317.65|315.05|316.06|313.46|0
1626741000000|2021-07-20 00:30:00|316.24|313.64|316.41|313.81|316.94|314.34|315.71|313.11|0
1626741300000|2021-07-20 00:35:00|316.5|313.9|317.11|314.51|317.11|314.51|316.23|313.63|0
1626741600000|2021-07-20 00:40:00|316.94|314.34|315.44|312.84|316.94|314.34|315.44|312.84|0
1626741900000|2021-07-20 00:45:00|315.35|312.75|315.97|313.37|316.23|313.63|315.35|312.75|0
1626742200000|2021-07-20 00:50:00|316.05|313.45|315.88|313.28|316.05|313.45|315.35|312.75|0
1626742500000|2021-07-20 00:55:00|315.7|313.1|316.05|313.45|316.05|313.45|315.52|312.92|0
1626742800000|2021-07-20 01:00:00|315.7|313.1|316.58|313.98|316.58|313.98|315.52|312.92|0
1626743100000|2021-07-20 01:05:00|316.75|314.15|317.46|314.86|318.16|315.56|316.75|314.15|0
1626743400000|2021-07-20 01:10:00|317.55|314.95|316.22|313.62|317.55|314.95|315.87|313.27|0
1626743700000|2021-07-20 01:15:00|316.05|313.45|315.17|312.57|316.4|313.8|315.17|312.57|0
1626744000000|2021-07-20 01:20:00|314.81|312.21|315.34|312.74|315.87|313.27|314.81|312.21|0
1626744300000|2021-07-20 01:25:00|315.16|312.56|314.64|312.04|315.69|313.09|314.64|312.04|0
1626744600000|2021-07-20 01:30:00|314.81|312.21|314.46|311.86|314.81|312.21|314.28|311.68|0
1626744900000|2021-07-20 01:35:00|314.63|312.03|314.81|312.21|315.69|313.09|314.63|312.03|0
1626745200000|2021-07-20 01:40:00|314.63|312.03|313.93|311.33|314.98|312.38|313.75|311.15|0
1626745500000|2021-07-20 01:45:00|314.1|311.5|313.93|311.33|314.28|311.68|313.58|310.98|0
1626745800000|2021-07-20 01:50:00|313.84|311.24|312.35|309.75|313.84|311.24|312|309.4|0
1626746100000|2021-07-20 01:55:00|312.44|309.84|311.65|309.05|312.87|310.27|311.48|308.88|0
1626746400000|2021-07-20 02:00:00|311.82|309.22|311.3|308.7|311.91|309.31|310.95|308.35|0
1626746700000|2021-07-20 02:05:00|311.21|308.61|311.47|308.87|311.65|309.05|310.95|308.35|0
1626747000000|2021-07-20 02:10:00|311.65|309.05|312.17|309.57|312.17|309.57|311.3|308.7|0
1626747300000|2021-07-20 02:15:00|312.34|309.74|313.22|310.62|313.39|310.79|312.34|309.74|0
1626747600000|2021-07-20 02:20:00|313.39|310.79|312.34|309.74|313.39|310.79|312.17|309.57|0
1626747900000|2021-07-20 02:25:00|312.26|309.66|312.16|309.56|312.26|309.66|310.94|308.34|0
1626748200000|2021-07-20 02:30:00|312.34|309.74|311.46|308.86|312.34|309.74|310.94|308.34|0
1626748500000|2021-07-20 02:35:00|311.64|309.04|312.16|309.56|312.16|309.56|311.11|308.51|0
1626748800000|2021-07-20 02:40:00|311.99|309.39|311.98|309.38|312.33|309.73|311.64|309.04|0
1626749100000|2021-07-20 02:45:00|311.81|309.21|310.94|308.34|311.98|309.38|310.94|308.34|0
1626749400000|2021-07-20 02:50:00|311.03|308.43|312.33|309.73|312.51|309.91|310.93|308.33|0
1626749700000|2021-07-20 02:55:00|312.25|309.65|311.83|309.23|312.33|309.73|310.43|307.83|0
1626750000000|2021-07-20 03:00:00|311.66|309.06|310.08|307.48|311.66|309.06|309.72|307.12|0
1626750300000|2021-07-20 03:05:00|309.9|307.3|312.18|309.58|312.18|309.58|309.9|307.3|0
1626750600000|2021-07-20 03:10:00|312.36|309.76|312.18|309.58|312.54|309.94|311.13|308.53|0
1626750900000|2021-07-20 03:15:00|312.1|309.5|311.83|309.23|312.53|309.93|311.65|309.05|0
1626751200000|2021-07-20 03:20:00|312|309.4|312.71|310.11|312.88|310.28|311.83|309.23|0
1626751500000|2021-07-20 03:25:00|312.88|310.28|316.6|314|316.6|314|312.53|309.93|0
1626751800000|2021-07-20 03:30:00|316.51|313.91|317.48|314.88|318.02|315.42|316.51|313.91|0
1626752100000|2021-07-20 03:35:00|317.58|314.98|319.62|317.02|319.98|317.38|317.31|314.71|0
1626752400000|2021-07-20 03:40:00|319.8|317.2|319.44|316.84|321.05|318.45|319.08|316.48|0
1626752700000|2021-07-20 03:45:00|319.26|316.66|318.55|315.95|319.26|316.66|317.66|315.06|0
1626753000000|2021-07-20 03:50:00|318.37|315.77|319.71|317.11|320.15|317.55|318.19|315.59|0
1626753300000|2021-07-20 03:55:00|319.61|317.01|319.26|316.66|321.04|318.44|319.08|316.48|0
1626753600000|2021-07-20 04:00:00|319.53|316.93|319.08|316.48|319.97|317.37|318.9|316.3|0
1626753900000|2021-07-20 04:05:00|319.25|316.65|319.79|317.19|320.14|317.54|318.54|315.94|0
1626754200000|2021-07-20 04:10:00|319.97|317.37|321.21|318.61|321.57|318.97|319.97|317.37|0
1626754500000|2021-07-20 04:15:00|321.39|318.79|322.29|319.69|322.65|320.05|320.86|318.26|0
1626754800000|2021-07-20 04:20:00|322.47|319.87|320.85|318.25|322.82|320.22|320.85|318.25|0
1626755100000|2021-07-20 04:25:00|320.95|318.35|320.49|317.89|321.75|319.15|320.49|317.89|0
1626755400000|2021-07-20 04:30:00|320.32|317.72|320.77|318.17|320.85|318.25|320.14|317.54|0
1626755700000|2021-07-20 04:35:00|320.67|318.07|320.67|318.07|320.85|318.25|319.96|317.36|0
1626756000000|2021-07-20 04:40:00|320.76|318.16|319.78|317.18|320.85|318.25|319.69|317.09|0
1626756300000|2021-07-20 04:45:00|319.95|317.35|318.88|316.28|320.13|317.53|318.88|316.28|0
1626756600000|2021-07-20 04:50:00|318.7|316.1|318.17|315.57|318.88|316.28|317.64|315.04|0
1626756900000|2021-07-20 04:55:00|317.99|315.39|318.17|315.57|319.24|316.64|317.81|315.21|0
1626757200000|2021-07-20 05:00:00|318.08|315.48|317.63|315.03|318.7|316.1|316.39|313.79|0
1626757500000|2021-07-20 05:05:00|317.45|314.85|317.1|314.5|317.81|315.21|316.74|314.14|0
1626757800000|2021-07-20 05:10:00|317.28|314.68|318.43|315.83|318.88|316.28|317.1|314.5|0
1626758100000|2021-07-20 05:15:00|318.52|315.92|318.16|315.56|320.12|317.52|318.16|315.56|0
1626758400000|2021-07-20 05:20:00|318.08|315.48|317.63|315.03|318.7|316.1|317.45|314.85|0
1626758700000|2021-07-20 05:25:00|317.72|315.12|317.27|314.67|318.34|315.74|317.27|314.67|0
1626759000000|2021-07-20 05:30:00|317.45|314.85|317.98|315.38|317.98|315.38|317.27|314.67|0
1626759300000|2021-07-20 05:35:00|317.89|315.29|317.71|315.11|318.33|315.73|317.62|315.02|0
1626759600000|2021-07-20 05:40:00|317.8|315.2|318.15|315.55|318.15|315.55|317.44|314.84|0
1626759900000|2021-07-20 05:45:00|317.98|315.38|317.97|315.37|318.69|316.09|317.8|315.2|0
1626760200000|2021-07-20 05:50:00|317.8|315.2|316.2|313.6|317.97|315.37|316.2|313.6|0
1626760500000|2021-07-20 05:55:00|316.37|313.77|316.02|313.42|316.64|314.04|315.66|313.06|0
1626760800000|2021-07-20 06:00:00|316.19|313.59|314.07|311.47|316.55|313.95|313.19|310.59|0
1626761100000|2021-07-20 06:05:00|314.24|311.64|314.92|312.32|316.42|313.82|314.07|311.47|0
1626761400000|2021-07-20 06:10:00|315.01|312.41|315.36|312.76|315.54|312.94|314.3|311.7|0
1626761700000|2021-07-20 06:15:00|315.01|312.41|315.18|312.58|315.71|313.11|314.83|312.23|0
1626762000000|2021-07-20 06:20:00|315.36|312.76|314.83|312.23|315.89|313.29|314.83|312.23|0
1626762300000|2021-07-20 06:25:00|314.65|312.05|313.94|311.34|315.36|312.76|313.86|311.26|0
1626762600000|2021-07-20 06:30:00|314.3|311.7|314.12|311.52|315.18|312.58|313.77|311.17|0
1626762900000|2021-07-20 06:35:00|313.94|311.34|314.74|312.14|314.82|312.22|313.94|311.34|0
1626763200000|2021-07-20 06:40:00|314.82|312.22|313.94|311.34|315.17|312.57|313.94|311.34|0
1626763500000|2021-07-20 06:45:00|314.03|311.43|314.47|311.87|314.47|311.87|313.06|310.46|0
1626763800000|2021-07-20 06:50:00|314.29|311.69|315.35|312.75|315.52|312.92|313.94|311.34|0
1626764100000|2021-07-20 06:55:00|315.44|312.84|312.7|310.1|315.88|313.28|312.35|309.75|0
1626764400000|2021-07-20 07:00:00|312.53|309.93|310.71|308.11|314.73|312.13|309.57|306.97|0
1626764700000|2021-07-20 07:05:00|310.6|308.4|309.11|306.91|311.65|309.45|309.02|306.82|0
1626765000000|2021-07-20 07:10:00|309.02|306.82|309.54|307.34|309.54|307.34|309.02|306.82|0
1626765300000|2021-07-20 07:15:00|309.37|307.17|307.02|304.82|309.37|307.17|306.32|304.12|0
1626765600000|2021-07-20 07:20:00|306.84|304.64|307.19|304.99|307.19|304.99|305.62|303.42|0
1626765900000|2021-07-20 07:25:00|307.54|305.34|306.41|304.21|309.29|307.09|306.31|304.11|0
1626766200000|2021-07-20 07:30:00|306.31|304.11|305.36|303.16|307.89|305.69|304.66|302.46|0
1626766500000|2021-07-20 07:35:00|305.53|303.33|307.11|304.91|307.37|305.17|305.36|303.16|0
1626766800000|2021-07-20 07:40:00|307.46|305.26|306.05|303.85|307.98|305.78|306.05|303.85|0
1626767100000|2021-07-20 07:45:00|305.88|303.68|305.88|303.68|306.4|304.2|304.83|302.63|0
1626767400000|2021-07-20 07:50:00|306.05|303.85|307.63|305.43|307.63|305.43|305.7|303.5|0
1626767700000|2021-07-20 07:55:00|307.8|305.6|309.83|307.63|310.09|307.89|307.63|305.43|0
1626768000000|2021-07-20 08:00:00|310.27|308.07|307.98|305.78|310.27|308.07|307.28|305.08|0
1626768300000|2021-07-20 08:05:00|307.8|305.6|309.73|307.53|309.73|307.53|307.27|305.07|0
1626768600000|2021-07-20 08:10:00|310.09|307.89|306.75|304.55|311.06|308.86|306.75|304.55|0
1626768900000|2021-07-20 08:15:00|306.57|304.37|307.01|304.81|307.45|305.25|306.04|303.84|0
1626769200000|2021-07-20 08:20:00|306.92|304.72|307.62|305.42|307.71|305.51|306.74|304.54|0
1626769500000|2021-07-20 08:25:00|307.53|305.33|305.87|303.67|307.97|305.77|305.69|303.49|0
1626769800000|2021-07-20 08:30:00|305.69|303.49|306.39|304.19|306.56|304.36|305.16|302.96|0
1626770100000|2021-07-20 08:35:00|306.56|304.36|305.95|303.75|306.91|304.71|305.69|303.49|0
1626770400000|2021-07-20 08:40:00|306.04|303.84|306.39|304.19|306.74|304.54|305.51|303.31|0
1626770700000|2021-07-20 08:45:00|306.56|304.36|309.72|307.52|309.9|307.7|306.56|304.36|0
1626771000000|2021-07-20 08:50:00|309.54|307.34|309.11|306.91|310.42|308.22|308.84|306.64|0
1626771300000|2021-07-20 08:55:00|309.19|306.99|309.01|306.81|309.72|307.52|308.49|306.29|0
1626771600000|2021-07-20 09:00:00|308.93|306.73|310.24|308.04|310.6|308.4|307.26|305.06|0
1626771900000|2021-07-20 09:05:00|310.07|307.87|309.01|306.81|311.3|309.1|309.01|306.81|0
1626772200000|2021-07-20 09:10:00|308.83|306.63|307.78|305.58|309.71|307.51|307.43|305.23|0
1626772500000|2021-07-20 09:15:00|307.95|305.75|307.78|305.58|308.48|306.28|307.43|305.23|0
1626772800000|2021-07-20 09:20:00|307.69|305.49|309.01|306.81|309.18|306.98|307.43|305.23|0
1626773100000|2021-07-20 09:25:00|309.18|306.98|308.48|306.28|309.71|307.51|308.3|306.1|0
1626773400000|2021-07-20 09:30:00|308.3|306.1|309.53|307.33|310.24|308.04|308.3|306.1|0
1626773700000|2021-07-20 09:35:00|309.35|307.15|312.53|310.33|312.88|310.68|308.65|306.45|0
1626774000000|2021-07-20 09:40:00|312.71|310.51|312.88|310.68|312.88|310.68|311.47|309.27|0
1626774300000|2021-07-20 09:45:00|313.06|310.86|315.8|313.6|315.88|313.68|312.35|310.15|0
1626774600000|2021-07-20 09:50:00|315.7|313.5|316.84|314.64|319.19|316.99|315.02|312.82|0
1626774900000|2021-07-20 09:55:00|316.66|314.46|316.66|314.46|317.9|315.7|316.13|313.93|0
1626775200000|2021-07-20 10:00:00|316.48|314.28|317.72|315.52|318.95|316.75|316.48|314.28|0
1626775500000|2021-07-20 10:05:00|317.54|315.34|314.19|311.99|318.07|315.87|314.02|311.82|0
1626775800000|2021-07-20 10:10:00|314.28|312.08|311.74|309.54|314.37|312.17|310.51|308.31|0
1626776100000|2021-07-20 10:15:00|311.56|309.36|311.56|309.36|311.91|309.71|310.34|308.14|0
1626776400000|2021-07-20 10:20:00|311.21|309.01|312.87|310.67|312.87|310.67|310.51|308.31|0
1626776700000|2021-07-20 10:25:00|312.96|310.76|311.73|309.53|314.01|311.81|311.56|309.36|0
1626777000000|2021-07-20 10:30:00|311.56|309.36|311.38|309.18|312.61|310.41|310.86|308.66|0
1626777300000|2021-07-20 10:35:00|311.3|309.1|311.9|309.7|312.08|309.88|311.03|308.83|0
1626777600000|2021-07-20 10:40:00|311.73|309.53|312.6|310.4|312.95|310.75|311.38|309.18|0
1626777900000|2021-07-20 10:45:00|312.43|310.23|315.58|313.38|315.94|313.74|311.55|309.35|0
1626778200000|2021-07-20 10:50:00|315.76|313.56|314.18|311.98|316.11|313.91|313.83|311.63|0
1626778500000|2021-07-20 10:55:00|314.35|312.15|312.69|310.49|314.53|312.33|311.9|309.7|0
1626778800000|2021-07-20 11:00:00|312.95|310.75|312.59|310.39|315.32|313.12|312.59|310.39|0
1626779100000|2021-07-20 11:05:00|312.42|310.22|312.94|310.74|313.91|311.71|311.54|309.34|0
1626779400000|2021-07-20 11:10:00|313.29|311.09|314.87|312.67|315.93|313.73|313.29|311.09|0
1626779700000|2021-07-20 11:15:00|314.7|312.5|313.29|311.09|314.7|312.5|311.72|309.52|0
1626780000000|2021-07-20 11:20:00|313.47|311.27|311.98|309.78|313.82|311.62|311.01|308.81|0
1626780300000|2021-07-20 11:25:00|312.06|309.86|311.54|309.34|313.64|311.44|311.54|309.34|0
1626780600000|2021-07-20 11:30:00|311.63|309.43|310.66|308.46|311.89|309.69|310.31|308.11|0
1626780900000|2021-07-20 11:35:00|310.49|308.29|309.44|307.24|310.66|308.46|309.09|306.89|0
1626781200000|2021-07-20 11:40:00|309.53|307.33|310.66|308.46|310.83|308.63|309.44|307.24|0
1626781500000|2021-07-20 11:45:00|310.83|308.63|312.41|310.21|312.58|310.38|310.83|308.63|0
1626781800000|2021-07-20 11:50:00|312.23|310.03|310.83|308.63|312.58|310.38|310.48|308.28|0
1626782100000|2021-07-20 11:55:00|310.66|308.46|309.63|307.43|311.27|309.07|309.19|306.99|0
1626782400000|2021-07-20 12:00:00|309.54|307.34|308.31|306.11|310.06|307.86|307.79|305.59|0
1626782700000|2021-07-20 12:05:00|308.23|306.03|309.53|307.33|309.89|307.69|308.23|306.03|0
1626783000000|2021-07-20 12:10:00|309.71|307.51|310.58|308.38|310.93|308.73|309.53|307.33|0
1626783300000|2021-07-20 12:15:00|310.76|308.56|311.28|309.08|311.63|309.43|310.5|308.3|0
1626783600000|2021-07-20 12:20:00|311.46|309.26|310.4|308.2|311.55|309.35|310.06|307.86|0
1626783900000|2021-07-20 12:25:00|310.23|308.03|311.81|309.61|311.81|309.61|310.05|307.85|0
1626784200000|2021-07-20 12:30:00|312.16|309.96|313.92|311.72|314.8|312.6|310.93|308.73|0
1626784500000|2021-07-20 12:35:00|313.56|311.36|314.84|312.64|314.97|312.77|312.6|310.4|0
1626784800000|2021-07-20 12:40:00|315.02|312.82|315.19|312.99|316.07|313.87|314.31|312.11|0
1626785100000|2021-07-20 12:45:00|315.37|313.17|315.72|313.52|316.07|313.87|315.02|312.82|0
1626785400000|2021-07-20 12:50:00|315.89|313.69|316.77|314.57|317.39|315.19|315.37|313.17|0
1626785700000|2021-07-20 12:55:00|316.95|314.75|316.59|314.39|317.83|315.63|315.89|313.69|0
1626786000000|2021-07-20 13:00:00|316.69|314.49|317.47|315.27|318.53|316.33|315.19|312.99|0
1626786300000|2021-07-20 13:05:00|317.65|315.45|319.06|316.86|320.13|317.93|317.47|315.27|0
1626786600000|2021-07-20 13:10:00|319.24|317.04|321.9|319.7|322.61|320.41|318.89|316.69|0
1626786900000|2021-07-20 13:15:00|321.54|319.34|321.36|319.16|321.72|319.52|319.94|317.74|0
1626787200000|2021-07-20 13:20:00|321.19|318.99|320.83|318.63|323.14|320.94|320.83|318.63|0
1626787500000|2021-07-20 13:25:00|320.65|318.45|320.57|318.37|322.07|319.87|318.88|316.68|0
1626787800000|2021-07-20 13:30:00|320.3|318.1|320.47|318.27|325.99|323.79|318.53|316.33|0
1626788100000|2021-07-20 13:35:00|320.65|318.45|320.12|317.92|322.42|320.22|316.05|313.85|0
1626788400000|2021-07-20 13:40:00|320.29|318.09|315.88|313.68|322.96|320.76|315|312.8|0
1626788700000|2021-07-20 13:45:00|316.05|313.85|308.01|305.81|317.11|314.91|308.01|305.81|0
1626789000000|2021-07-20 13:50:00|307.84|305.64|307.14|304.94|309.92|307.72|306.8|304.6|0
1626789300000|2021-07-20 13:55:00|306.97|304.77|302.14|299.94|307.49|305.29|301.45|299.25|0
1626789600000|2021-07-20 14:00:00|301.97|299.77|300.59|298.39|303.51|301.31|299.57|297.37|0
1626789900000|2021-07-20 14:05:00|300.94|298.74|301.76|299.56|303.15|300.95|297.54|295.34|0
1626790200000|2021-07-20 14:10:00|302.1|299.9|301.58|299.38|302.62|300.42|300.55|298.35|0
1626790500000|2021-07-20 14:15:00|300.89|298.69|294.38|292.18|301.06|298.86|294.38|292.18|0
1626790800000|2021-07-20 14:20:00|294.55|292.35|292.51|290.31|294.98|292.78|292.34|290.14|0
1626791100000|2021-07-20 14:25:00|292.34|290.14|295.06|292.86|295.23|293.03|292.17|289.97|0
1626791400000|2021-07-20 14:30:00|294.98|292.78|294.54|292.34|296.42|294.22|294.04|291.84|0
1626791700000|2021-07-20 14:35:00|295.06|292.86|294.71|292.51|296.25|294.05|294.2|292|0
1626792000000|2021-07-20 14:40:00|294.54|292.34|292.16|289.96|294.54|292.34|291.82|289.62|0
1626792300000|2021-07-20 14:45:00|292.33|290.13|289.29|287.09|292.84|290.64|289.12|286.92|0
1626792600000|2021-07-20 14:50:00|289.12|286.92|288.61|286.41|289.96|287.76|288.11|285.91|0
1626792900000|2021-07-20 14:55:00|288.44|286.24|285.77|283.57|289.28|287.08|284.78|282.58|0
1626793200000|2021-07-20 15:00:00|285.27|283.07|287.33|285.13|289|286.8|285.27|283.07|0
1626793500000|2021-07-20 15:05:00|287.66|285.46|288.33|286.13|288.66|286.46|287.16|284.96|0
1626793800000|2021-07-20 15:10:00|288.16|285.96|287.32|285.12|288.33|286.13|286.65|284.45|0
1626794100000|2021-07-20 15:15:00|287.16|284.96|287.15|284.95|288.49|286.29|286.82|284.62|0
1626794400000|2021-07-20 15:20:00|286.99|284.79|286.48|284.28|287.15|284.95|285.99|283.79|0
1626794700000|2021-07-20 15:25:00|286.65|284.45|290.17|287.97|290.17|287.97|286.15|283.95|0
1626795000000|2021-07-20 15:30:00|290.34|288.14|288.82|286.62|290.67|288.47|288.65|286.45|0
1626795300000|2021-07-20 15:35:00|288.99|286.79|290.5|288.3|290.67|288.47|288.99|286.79|0
1626795600000|2021-07-20 15:40:00|290.33|288.13|286.31|284.11|290.33|288.13|286.31|284.11|0
1626795900000|2021-07-20 15:45:00|286.14|283.94|285.64|283.44|286.98|284.78|285.14|282.94|0
1626796200000|2021-07-20 15:50:00|285.48|283.28|284.14|281.94|285.48|283.28|283.98|281.78|0
1626796500000|2021-07-20 15:55:00|284.48|282.28|282.15|279.95|284.81|282.61|281.99|279.79|0
1626796800000|2021-07-20 16:00:00|281.99|279.79|283.02|280.82|283.84|281.64|281.33|279.13|0
1626797100000|2021-07-20 16:05:00|282.69|280.49|285.33|283.13|285.33|283.13|282.52|280.32|0
1626797400000|2021-07-20 16:10:00|285.16|282.96|283.84|281.64|285.33|283.13|283.67|281.47|0
1626797700000|2021-07-20 16:15:00|283.67|281.47|282.52|280.32|284.33|282.13|282.44|280.24|0
1626798000000|2021-07-20 16:20:00|282.35|280.15|282.35|280.15|283.51|281.31|282.19|279.99|0
1626798300000|2021-07-20 16:25:00|282.52|280.32|282.84|280.64|283.67|281.47|282.02|279.82|0
1626798600000|2021-07-20 16:30:00|282.51|280.31|280.05|277.85|282.68|280.48|279.89|277.69|0
1626798900000|2021-07-20 16:35:00|279.56|277.36|280.87|278.67|281.36|279.16|279.56|277.36|0
1626799200000|2021-07-20 16:40:00|281.03|278.83|280.54|278.34|281.03|278.83|279.88|277.68|0
1626799500000|2021-07-20 16:45:00|280.37|278.17|278.41|276.21|280.37|278.17|278.08|275.88|0
1626799800000|2021-07-20 16:50:00|278.25|276.05|278.08|275.88|278.41|276.21|277.76|275.56|0
1626800100000|2021-07-20 16:55:00|278|275.8|277.92|275.72|278.24|276.04|277.75|275.55|0
1626800400000|2021-07-20 17:00:00|277.75|275.55|283|280.8|283.16|280.96|277.26|275.06|0
1626800700000|2021-07-20 17:05:00|282.83|280.63|283.82|281.62|284.15|281.95|281.84|279.64|0
1626801000000|2021-07-20 17:10:00|283.99|281.79|282.99|280.79|284.15|281.95|282.66|280.46|0
1626801300000|2021-07-20 17:15:00|283.16|280.96|282.83|280.63|283.49|281.29|282.5|280.3|0
1626801600000|2021-07-20 17:20:00|282.99|280.79|284.31|282.11|284.48|282.28|282|279.8|0
1626801900000|2021-07-20 17:25:00|284.48|282.28|284.47|282.27|285.3|283.1|283.98|281.78|0
1626802200000|2021-07-20 17:30:00|284.31|282.11|282.82|280.62|284.8|282.6|282.82|280.62|0
1626802500000|2021-07-20 17:35:00|282.74|280.54|283.64|281.44|283.97|281.77|282.33|280.13|0
1626802800000|2021-07-20 17:40:00|283.48|281.28|285.13|282.93|285.13|282.93|282.98|280.78|0
1626803100000|2021-07-20 17:45:00|284.96|282.76|285.63|283.43|285.79|283.59|284.47|282.27|0
1626803400000|2021-07-20 17:50:00|285.79|283.59|284.47|282.27|285.96|283.76|283.97|281.77|0
1626803700000|2021-07-20 17:55:00|284.3|282.1|283.8|281.6|284.63|282.43|283.14|280.94|0
1626804000000|2021-07-20 18:00:00|283.31|281.11|281|278.8|283.47|281.27|280.51|278.31|0
1626804300000|2021-07-20 18:05:00|280.84|278.64|280.51|278.31|280.84|278.64|279.36|277.16|0
1626804600000|2021-07-20 18:10:00|280.34|278.14|280.51|278.31|280.51|278.31|279.36|277.16|0
1626804900000|2021-07-20 18:15:00|280.18|277.98|279.52|277.32|280.18|277.98|279.03|276.83|0
1626805200000|2021-07-20 18:20:00|279.36|277.16|280.01|277.81|280.5|278.3|279.03|276.83|0
1626805500000|2021-07-20 18:25:00|280.17|277.97|279.19|276.99|280.26|278.06|279.03|276.83|0
1626805800000|2021-07-20 18:30:00|279.03|276.83|279.52|277.32|279.52|277.32|278.37|276.17|0
1626806100000|2021-07-20 18:35:00|279.35|277.15|280.33|278.13|280.33|278.13|278.7|276.5|0
1626806400000|2021-07-20 18:40:00|280.17|277.97|279.84|277.64|280.66|278.46|278.53|276.33|0
1626806700000|2021-07-20 18:45:00|280|277.8|280.49|278.29|281.64|279.44|279.68|277.48|0
1626807000000|2021-07-20 18:50:00|280.33|278.13|279.84|277.64|280.49|278.29|278.86|276.66|0
1626807300000|2021-07-20 18:55:00|280.16|277.96|278.69|276.49|281.48|279.28|277.54|275.34|0
1626807600000|2021-07-20 19:00:00|278.53|276.33|276.88|274.68|278.69|276.49|276.71|274.51|0
1626807900000|2021-07-20 19:05:00|277.04|274.84|276.88|274.68|277.04|274.84|275.89|273.69|0
1626808200000|2021-07-20 19:10:00|277.04|274.84|273.93|271.73|277.04|274.84|273.44|271.24|0
1626808500000|2021-07-20 19:15:00|274.09|271.89|274.09|271.89|274.58|272.38|273.28|271.08|0
1626808800000|2021-07-20 19:20:00|273.76|271.56|273.27|271.07|273.93|271.73|272.95|270.75|0
1626809100000|2021-07-20 19:25:00|273.11|270.91|275.07|272.87|275.89|273.69|272.78|270.58|0
1626809400000|2021-07-20 19:30:00|275.23|273.03|275.56|273.36|276.38|274.18|274.5|272.3|0
1626809700000|2021-07-20 19:35:00|275.72|273.52|276.83|274.63|277.15|274.95|275.39|273.19|0
1626810000000|2021-07-20 19:40:00|276.99|274.79|277.32|275.12|277.65|275.45|276.17|273.97|0
1626810300000|2021-07-20 19:45:00|277.48|275.28|276.99|274.79|277.97|275.77|276.99|274.79|0
1626810600000|2021-07-20 19:50:00|276.82|274.62|276.07|273.87|279.78|277.58|274.92|272.72|0
1626810900000|2021-07-20 19:55:00|276.23|274.03|281.52|279.32|281.52|279.32|276.23|274.03|0
1626811200000|2021-07-20 20:00:00|281.18|278.98|281.85|279.65|282.01|279.81|280.69|278.49|0
1626811500000|2021-07-20 20:05:00|282.01|279.81|279.85|277.65|282.01|279.81|279.69|277.49|0
1626811800000|2021-07-20 20:10:00|280.02|277.82|278.53|276.33|280.35|278.15|278.04|275.84|0
1626812100000|2021-07-20 20:15:00|278.73|276.13|278.73|276.13|278.73|276.13|278.56|275.96|0
1626812400000|2021-07-20 20:20:00|278.56|275.96|278.56|275.96|278.73|276.13|278.56|275.96|0
1626812700000|2021-07-20 20:25:00|278.65|276.05|278.73|276.13|279.39|276.79|278.56|275.96|0
1626813000000|2021-07-20 20:30:00|278.89|276.29|279.55|276.95|279.72|277.12|278.89|276.29|0
1626813300000|2021-07-20 20:35:00|279.22|276.62|279.38|276.78|279.38|276.78|279.05|276.45|0
1626813600000|2021-07-20 20:40:00|279.47|276.87|279.05|276.45|279.55|276.95|278.89|276.29|0
1626813900000|2021-07-20 20:45:00|278.89|276.29|279.54|276.94|279.71|277.11|278.89|276.29|0
1626814200000|2021-07-20 20:50:00|279.38|276.78|278.55|275.95|279.38|276.78|278.55|275.95|0
1626814500000|2021-07-20 20:55:00|278.39|275.79|278.97|276.37|279.13|276.53|278.39|275.79|0
1626814800000|2021-07-20 21:00:00|278.79|276.19|279.32|276.72|279.61|277.01|278.67|276.07|0
1626815100000|2021-07-20 21:05:00|279.49|276.89|279.58|276.98|279.59|276.99|279.44|276.84|0
1626815400000|2021-07-20 21:10:00|279.51|276.91|279.66|277.06|279.66|277.06|279.39|276.79|0
1626815700000|2021-07-20 21:15:00|279.65|277.05|279.65|277.05|279.8|277.2|279.55|276.95|0
1626816000000|2021-07-20 21:20:00|279.63|277.03|279.63|277.03|279.75|277.15|279.61|277.01|0
1626816300000|2021-07-20 21:25:00|279.61|277.01|279.65|277.05|279.77|277.17|279.61|277.01|0
1626816600000|2021-07-20 21:30:00|279.7|277.1|279.67|277.07|279.7|277.1|279.65|277.05|0
1626816900000|2021-07-20 21:35:00|279.62|277.02|279.67|277.07|279.67|277.07|279.62|277.02|0
1626817200000|2021-07-20 21:40:00|279.65|277.05|279.64|277.04|279.69|277.09|279.62|277.02|0
1626817500000|2021-07-20 21:45:00|279.67|277.07|279.64|277.04|279.67|277.07|279.64|277.04|0
1626817800000|2021-07-20 21:50:00|279.6|277|279.61|277.01|279.64|277.04|279.5|276.9|0
1626818100000|2021-07-20 21:55:00|279.6|277|279.3|276.7|279.6|277|279.16|276.56|0
1626818400000|2021-07-20 22:00:00|279.44|276.84|279.35|276.75|279.52|276.92|278.78|276.18|0
1626818700000|2021-07-20 22:05:00|279.19|276.59|277.21|274.61|279.19|276.59|277.21|274.61|0
1626819000000|2021-07-20 22:10:00|277.04|274.44|277.7|275.1|277.7|275.1|276.96|274.36|0
1626819300000|2021-07-20 22:15:00|277.54|274.94|277.04|274.44|277.7|275.1|276.88|274.28|0
1626819600000|2021-07-20 22:20:00|277.2|274.6|276.71|274.11|277.2|274.6|276.55|273.95|0
1626819900000|2021-07-20 22:25:00|276.55|273.95|277.53|274.93|277.7|275.1|276.55|273.95|0
1626820200000|2021-07-20 22:30:00|277.62|275.02|277.36|274.76|277.69|275.09|277.36|274.76|0
1626820500000|2021-07-20 22:35:00|277.45|274.85|277.53|274.93|277.69|275.09|277.2|274.6|0
1626820800000|2021-07-20 22:40:00|277.69|275.09|277.36|274.76|277.69|275.09|277.03|274.43|0
1626821100000|2021-07-20 22:45:00|277.2|274.6|277.19|274.59|277.53|274.93|277.03|274.43|0
1626821400000|2021-07-20 22:50:00|277.28|274.68|277.36|274.76|277.36|274.76|277.19|274.59|0
1626821700000|2021-07-20 22:55:00|277.19|274.59|277.03|274.43|277.52|274.92|276.95|274.35|0
1626822000000|2021-07-20 23:00:00|277.19|274.59|277.44|274.84|277.52|274.92|277.03|274.43|0
1626822300000|2021-07-20 23:05:00|277.35|274.75|276.37|273.77|277.35|274.75|275.87|273.27|0
1626822600000|2021-07-20 23:10:00|276.29|273.69|275.05|272.45|276.37|273.77|274.89|272.29|0
1626822900000|2021-07-20 23:15:00|275.22|272.62|275.21|272.61|275.71|273.11|275.05|272.45|0
1626823200000|2021-07-20 23:20:00|274.89|272.29|274.88|272.28|275.13|272.53|274.39|271.79|0
1626823500000|2021-07-20 23:25:00|275.05|272.45|274.88|272.28|275.05|272.45|274.39|271.79|0
1626823800000|2021-07-20 23:30:00|274.97|272.37|274.72|272.12|275.05|272.45|274.72|272.12|0
1626824100000|2021-07-20 23:35:00|274.88|272.28|275.53|272.93|275.86|273.26|274.88|272.28|0
1626824400000|2021-07-20 23:40:00|275.46|272.86|275.53|272.93|275.53|272.93|275.2|272.6|0
1626824700000|2021-07-20 23:45:00|275.7|273.1|276.02|273.42|276.19|273.59|275.53|272.93|0
1626825000000|2021-07-20 23:50:00|275.86|273.26|275.37|272.77|275.86|273.26|275.2|272.6|0
1626825300000|2021-07-20 23:55:00|275.2|272.6|275.36|272.76|275.53|272.93|274.87|272.27|0
1626825600000|2021-07-21 00:00:00|275.45|272.85|278.16|275.56|278.41|275.81|275.36|272.76|0
1626825900000|2021-07-21 00:05:00|278.24|275.64|278.15|275.55|278.98|276.38|277.5|274.9|0
1626826200000|2021-07-21 00:10:00|278.32|275.72|278.07|275.47|278.65|276.05|277.82|275.22|0
1626826500000|2021-07-21 00:15:00|278.15|275.55|277.82|275.22|278.48|275.88|277.66|275.06|0
1626826800000|2021-07-21 00:20:00|277.99|275.39|277.33|274.73|277.99|275.39|276.67|274.07|0
1626827100000|2021-07-21 00:25:00|277.49|274.89|277.32|274.72|278.31|275.71|277.16|274.56|0
1626827400000|2021-07-21 00:30:00|277.16|274.56|276.17|273.57|277.16|274.56|275.68|273.08|0
1626827700000|2021-07-21 00:35:00|276.34|273.74|276.33|273.73|276.99|274.39|276.01|273.41|0
1626828000000|2021-07-21 00:40:00|276.17|273.57|274.69|272.09|276.66|274.06|274.69|272.09|0
1626828300000|2021-07-21 00:45:00|274.53|271.93|274.85|272.25|275.02|272.42|273.87|271.27|0
1626828600000|2021-07-21 00:50:00|274.94|272.34|274.85|272.25|275.02|272.42|274.53|271.93|0
1626828900000|2021-07-21 00:55:00|274.77|272.17|275.01|272.41|275.18|272.58|274.52|271.92|0
1626829200000|2021-07-21 01:00:00|274.85|272.25|277.31|274.71|278.14|275.54|274.85|272.25|0
1626829500000|2021-07-21 01:05:00|277.15|274.55|276.82|274.22|277.81|275.21|276.65|274.05|0
1626829800000|2021-07-21 01:10:00|276.65|274.05|276.98|274.38|277.47|274.87|276.65|274.05|0
1626830100000|2021-07-21 01:15:00|276.82|274.22|276.65|274.05|277.64|275.04|276.48|273.88|0
1626830400000|2021-07-21 01:20:00|276.81|274.21|276.15|273.55|276.98|274.38|275.66|273.06|0
1626830700000|2021-07-21 01:25:00|276.08|273.48|276.24|273.64|276.32|273.72|275.66|273.06|0
1626831000000|2021-07-21 01:30:00|276.32|273.72|276.97|274.37|278.29|275.69|275.99|273.39|0
1626831300000|2021-07-21 01:35:00|276.81|274.21|276.64|274.04|277.47|274.87|276.31|273.71|0
1626831600000|2021-07-21 01:40:00|276.48|273.88|276.89|274.29|277.46|274.86|275.98|273.38|0
1626831900000|2021-07-21 01:45:00|276.8|274.2|277.3|274.7|277.79|275.19|276.31|273.71|0
1626832200000|2021-07-21 01:50:00|277.46|274.86|277.13|274.53|277.46|274.86|276.8|274.2|0
1626832500000|2021-07-21 01:55:00|277.29|274.69|278.12|275.52|279.11|276.51|277.13|274.53|0
1626832800000|2021-07-21 02:00:00|278.78|276.18|279.6|277|279.6|277|278.28|275.68|0
1626833100000|2021-07-21 02:05:00|279.44|276.84|280.26|277.66|280.59|277.99|279.11|276.51|0
1626833400000|2021-07-21 02:10:00|280.1|277.5|280.43|277.83|281.09|278.49|280.1|277.5|0
1626833700000|2021-07-21 02:15:00|280.26|277.66|281.25|278.65|281.42|278.82|279.76|277.16|0
1626834000000|2021-07-21 02:20:00|281.42|278.82|282.42|279.82|282.42|279.82|281.09|278.49|0
1626834300000|2021-07-21 02:25:00|282.5|279.9|282.75|280.15|283.25|280.65|282.08|279.48|0
1626834600000|2021-07-21 02:30:00|282.58|279.98|283.16|280.56|283.41|280.81|281.91|279.31|0
1626834900000|2021-07-21 02:35:00|283.24|280.64|282.58|279.98|283.41|280.81|282.24|279.64|0
1626835200000|2021-07-21 02:40:00|282.41|279.81|283.24|280.64|283.24|280.64|282.41|279.81|0
1626835500000|2021-07-21 02:45:00|283.07|280.47|284.57|281.97|284.91|282.31|283.07|280.47|0
1626835800000|2021-07-21 02:50:00|284.74|282.14|284.24|281.64|284.91|282.31|284.24|281.64|0
1626836100000|2021-07-21 02:55:00|284.41|281.81|284.24|281.64|284.41|281.81|284.07|281.47|0
1626836400000|2021-07-21 03:00:00|284.07|281.47|283.9|281.3|284.4|281.8|283.9|281.3|0
1626836700000|2021-07-21 03:05:00|283.73|281.13|283.73|281.13|284.07|281.47|283.07|280.47|0
1626837000000|2021-07-21 03:10:00|283.57|280.97|284.23|281.63|284.23|281.63|283.4|280.8|0
1626837300000|2021-07-21 03:15:00|284.06|281.46|282.9|280.3|284.06|281.46|282.9|280.3|0
1626837600000|2021-07-21 03:20:00|282.73|280.13|283.06|280.46|283.4|280.8|282.73|280.13|0
1626837900000|2021-07-21 03:25:00|283.15|280.55|282.39|279.79|283.56|280.96|282.23|279.63|0
1626838200000|2021-07-21 03:30:00|282.23|279.63|282.39|279.79|282.56|279.96|281.89|279.29|0
1626838500000|2021-07-21 03:35:00|282.22|279.62|283.06|280.46|283.56|280.96|281.89|279.29|0
1626838800000|2021-07-21 03:40:00|282.89|280.29|283.05|280.45|283.06|280.46|282.39|279.79|0
1626839100000|2021-07-21 03:45:00|283.22|280.62|283.39|280.79|283.55|280.95|283.05|280.45|0
1626839400000|2021-07-21 03:50:00|283.22|280.62|282.88|280.28|283.39|280.79|282.88|280.28|0
1626839700000|2021-07-21 03:55:00|282.8|280.2|282.72|280.12|282.88|280.28|282.55|279.95|0
1626840000000|2021-07-21 04:00:00|282.88|280.28|281.55|278.95|282.97|280.37|281.55|278.95|0
1626840300000|2021-07-21 04:05:00|281.22|278.62|281.22|278.62|281.71|279.11|281.05|278.45|0
1626840600000|2021-07-21 04:10:00|281.3|278.7|282.21|279.61|282.21|279.61|281.22|278.62|0
1626840900000|2021-07-21 04:15:00|282.04|279.44|281.88|279.28|282.04|279.44|281.54|278.94|0
1626841200000|2021-07-21 04:20:00|282.04|279.44|282.21|279.61|282.21|279.61|281.88|279.28|0
1626841500000|2021-07-21 04:25:00|282.04|279.44|282.37|279.77|282.37|279.77|281.87|279.27|0
1626841800000|2021-07-21 04:30:00|282.21|279.61|282.37|279.77|282.87|280.27|282.21|279.61|0
1626842100000|2021-07-21 04:35:00|282.2|279.6|281.87|279.27|282.54|279.94|281.7|279.1|0
1626842400000|2021-07-21 04:40:00|281.79|279.19|282.2|279.6|282.37|279.77|281.7|279.1|0
1626842700000|2021-07-21 04:45:00|282.37|279.77|282.53|279.93|282.53|279.93|282.2|279.6|0
1626843000000|2021-07-21 04:50:00|282.7|280.1|283.2|280.6|283.2|280.6|282.7|280.1|0
1626843300000|2021-07-21 04:55:00|283.36|280.76|284.86|282.26|284.86|282.26|283.36|280.76|0
1626843600000|2021-07-21 05:00:00|284.7|282.1|282.86|280.26|284.7|282.1|282.69|280.09|0
1626843900000|2021-07-21 05:05:00|282.69|280.09|282.69|280.09|282.95|280.35|282.19|279.59|0
1626844200000|2021-07-21 05:10:00|282.86|280.26|282.52|279.92|283.02|280.42|282.19|279.59|0
1626844500000|2021-07-21 05:15:00|282.44|279.84|282.52|279.92|283.02|280.42|282.36|279.76|0
1626844800000|2021-07-21 05:20:00|282.69|280.09|282.19|279.59|282.69|280.09|282.19|279.59|0
1626845100000|2021-07-21 05:25:00|282.02|279.42|281.19|278.59|282.19|279.59|281.02|278.42|0
1626845400000|2021-07-21 05:30:00|281.02|278.42|280.69|278.09|281.19|278.59|279.7|277.1|0
1626845700000|2021-07-21 05:35:00|280.85|278.25|280.69|278.09|281.02|278.42|280.36|277.76|0
1626846000000|2021-07-21 05:40:00|280.77|278.17|280.52|277.92|281.18|278.58|280.35|277.75|0
1626846300000|2021-07-21 05:45:00|280.69|278.09|280.35|277.75|280.85|278.25|280.35|277.75|0
1626846600000|2021-07-21 05:50:00|280.19|277.59|282.34|279.74|282.51|279.91|280.19|277.59|0
1626846900000|2021-07-21 05:55:00|282.51|279.91|283.34|280.74|283.84|281.24|282.51|279.91|0
1626847200000|2021-07-21 06:00:00|283.27|280.67|281.35|278.75|283.34|280.74|280.45|277.85|0
1626847500000|2021-07-21 06:05:00|281.52|278.92|282.76|280.16|283.18|280.58|281.52|278.92|0
1626847800000|2021-07-21 06:10:00|282.68|280.08|281.02|278.42|282.84|280.24|281.02|278.42|0
1626848100000|2021-07-21 06:15:00|281.19|278.59|281.51|278.91|281.77|279.17|280.52|277.92|0
1626848400000|2021-07-21 06:20:00|281.35|278.75|282.01|279.41|282.01|279.41|281.18|278.58|0
1626848700000|2021-07-21 06:25:00|281.93|279.33|282.67|280.07|282.84|280.24|281.18|278.58|0
1626849000000|2021-07-21 06:30:00|282.34|279.74|283|280.4|283.33|280.73|282.17|279.57|0
1626849300000|2021-07-21 06:35:00|283.17|280.57|282.83|280.23|283.33|280.73|282.34|279.74|0
1626849600000|2021-07-21 06:40:00|282.67|280.07|281.84|279.24|283.33|280.73|281.67|279.07|0
1626849900000|2021-07-21 06:45:00|282|279.4|281.5|278.9|282.33|279.73|281.01|278.41|0
1626850200000|2021-07-21 06:50:00|281.17|278.57|280.84|278.24|281.83|279.23|280.84|278.24|0
1626850500000|2021-07-21 06:55:00|281.01|278.41|279.02|276.42|281.17|278.57|278.86|276.26|0
1626850800000|2021-07-21 07:00:00|278.86|276.26|279.16|276.56|280.97|278.37|277.22|274.62|0
1626851100000|2021-07-21 07:05:00|278.96|276.76|279.09|276.89|282.3|280.1|278.68|276.48|0
1626851400000|2021-07-21 07:10:00|279.99|277.79|279.5|277.3|281.97|279.77|279.42|277.22|0
1626851700000|2021-07-21 07:15:00|279.33|277.13|279.66|277.46|281.23|279.03|278.6|276.4|0
1626852000000|2021-07-21 07:20:00|279.82|277.62|279|276.8|281.47|279.27|278.67|276.47|0
1626852300000|2021-07-21 07:25:00|278.84|276.64|278.51|276.31|279.49|277.29|277.69|275.49|0
1626852600000|2021-07-21 07:30:00|278.67|276.47|278.01|275.81|278.83|276.63|277.19|274.99|0
1626852900000|2021-07-21 07:35:00|278.18|275.98|276.86|274.66|278.18|275.98|276.86|274.66|0
1626853200000|2021-07-21 07:40:00|277.35|275.15|274.42|272.22|277.35|275.15|273.76|271.56|0
1626853500000|2021-07-21 07:45:00|274.25|272.05|272.63|270.43|274.74|272.54|271.98|269.78|0
1626853800000|2021-07-21 07:50:00|272.47|270.27|271.82|269.62|272.79|270.59|270.69|268.49|0
1626854100000|2021-07-21 07:55:00|271.65|269.45|271.49|269.29|272.79|270.59|270.04|267.84|0
1626854400000|2021-07-21 08:00:00|271.17|268.97|272.66|270.46|274.38|272.18|270.82|268.62|0
1626854700000|2021-07-21 08:05:00|272.58|270.38|272.65|270.45|273.31|271.11|272.17|269.97|0
1626855000000|2021-07-21 08:10:00|272.33|270.13|270.71|268.51|272.33|270.13|270.55|268.35|0
1626855300000|2021-07-21 08:15:00|270.79|268.59|269.71|267.51|270.87|268.67|269.22|267.02|0
1626855600000|2021-07-21 08:20:00|269.55|267.35|267.61|265.41|269.87|267.67|266.8|264.6|0
1626855900000|2021-07-21 08:25:00|267.45|265.25|268.57|266.37|269.38|267.18|267.45|265.25|0
1626856200000|2021-07-21 08:30:00|268.41|266.21|267.76|265.56|268.57|266.37|266.96|264.76|0
1626856500000|2021-07-21 08:35:00|267.6|265.4|268.09|265.89|268.09|265.89|267.12|264.92|0
1626856800000|2021-07-21 08:40:00|267.76|265.56|268.24|266.04|268.41|266.21|267.76|265.56|0
1626857100000|2021-07-21 08:45:00|268.41|266.21|268.24|266.04|268.57|266.37|267.6|265.4|0
1626857400000|2021-07-21 08:50:00|268.08|265.88|268.4|266.2|268.4|266.2|267.11|264.91|0
1626857700000|2021-07-21 08:55:00|268.24|266.04|268.56|266.36|269.05|266.85|267.76|265.56|0
1626858000000|2021-07-21 09:00:00|268.4|266.2|269.37|267.17|270.34|268.14|268.24|266.04|0
1626858300000|2021-07-21 09:05:00|269.21|267.01|270.01|267.81|270.34|268.14|268.4|266.2|0
1626858600000|2021-07-21 09:10:00|270.17|267.97|270.34|268.14|270.66|268.46|269.36|267.16|0
1626858900000|2021-07-21 09:15:00|270.17|267.97|268.72|266.52|270.5|268.3|268.55|266.35|0
1626859200000|2021-07-21 09:20:00|268.55|266.35|267.59|265.39|269.2|267|267.59|265.39|0
1626859500000|2021-07-21 09:25:00|267.75|265.55|268.39|266.19|268.87|266.67|267.67|265.47|0
1626859800000|2021-07-21 09:30:00|268.23|266.03|269.2|267|269.52|267.32|268.23|266.03|0
1626860100000|2021-07-21 09:35:00|269.03|266.83|268.55|266.35|269.36|267.16|268.55|266.35|0
1626860400000|2021-07-21 09:40:00|268.63|266.43|269.44|267.24|269.68|267.48|268.63|266.43|0
1626860700000|2021-07-21 09:45:00|269.52|267.32|269.35|267.15|269.84|267.64|269.19|266.99|0
1626861000000|2021-07-21 09:50:00|269.19|266.99|269.67|267.47|270.16|267.96|269.19|266.99|0
1626861300000|2021-07-21 09:55:00|269.76|267.56|269.35|267.15|269.84|267.64|269.03|266.83|0
1626861600000|2021-07-21 10:00:00|269.51|267.31|271.13|268.93|271.29|269.09|269.19|266.99|0
1626861900000|2021-07-21 10:05:00|270.97|268.77|270.64|268.44|271.94|269.74|270.32|268.12|0
1626862200000|2021-07-21 10:10:00|270.56|268.36|271.29|269.09|271.61|269.41|270.31|268.11|0
1626862500000|2021-07-21 10:15:00|271.61|269.41|270.96|268.76|272.42|270.22|270.8|268.6|0
1626862800000|2021-07-21 10:20:00|271.12|268.92|269.42|267.22|271.12|268.92|269.42|267.22|0
1626863100000|2021-07-21 10:25:00|269.5|267.3|269.82|267.62|269.82|267.62|269.18|266.98|0
1626863400000|2021-07-21 10:30:00|269.66|267.46|270.61|268.41|270.77|268.57|269.07|266.87|0
1626863700000|2021-07-21 10:35:00|270.44|268.24|270.93|268.73|270.93|268.73|270.12|267.92|0
1626864000000|2021-07-21 10:40:00|271.09|268.89|270.69|268.49|271.25|269.05|270.28|268.08|0
1626864300000|2021-07-21 10:45:00|270.76|268.56|270.93|268.73|271.41|269.21|270.28|268.08|0
1626864600000|2021-07-21 10:50:00|270.76|268.56|271.09|268.89|271.74|269.54|270.27|268.07|0
1626864900000|2021-07-21 10:55:00|270.92|268.72|270.76|268.56|271.74|269.54|270.76|268.56|0
1626865200000|2021-07-21 11:00:00|271.74|269.54|273.04|270.84|273.04|270.84|271.49|269.29|0
1626865500000|2021-07-21 11:05:00|273.12|270.92|273.53|271.33|274.02|271.82|273.04|270.84|0
1626865800000|2021-07-21 11:10:00|273.61|271.41|274.02|271.82|274.51|272.31|273.2|271|0
1626866100000|2021-07-21 11:15:00|273.85|271.65|272.54|270.34|274.51|272.31|272.54|270.34|0
1626866400000|2021-07-21 11:20:00|272.71|270.51|275.49|273.29|275.49|273.29|272.71|270.51|0
1626866700000|2021-07-21 11:25:00|275.65|273.45|276.14|273.94|276.97|274.77|275.49|273.29|0
1626867000000|2021-07-21 11:30:00|276.31|274.11|276.63|274.43|277.13|274.93|275.81|273.61|0
1626867300000|2021-07-21 11:35:00|276.8|274.6|277.79|275.59|277.95|275.75|276.47|274.27|0
1626867600000|2021-07-21 11:40:00|277.95|275.75|278.61|276.41|280.1|277.9|277.78|275.58|0
1626867900000|2021-07-21 11:45:00|278.44|276.24|278.11|275.91|279.44|277.24|277.45|275.25|0
1626868200000|2021-07-21 11:50:00|277.95|275.75|280.18|277.98|280.76|278.56|277.95|275.75|0
1626868500000|2021-07-21 11:55:00|280.26|278.06|279.6|277.4|280.92|278.72|279.43|277.23|0
1626868800000|2021-07-21 12:00:00|279.93|277.73|279.43|277.23|280.09|277.89|278.6|276.4|0
1626869100000|2021-07-21 12:05:00|279.59|277.39|277.02|274.82|279.59|277.39|275.49|273.29|0
1626869400000|2021-07-21 12:10:00|277.18|274.98|277.35|275.15|278.17|275.97|277.02|274.82|0
1626869700000|2021-07-21 12:15:00|277.18|274.98|277.18|274.98|277.84|275.64|277.02|274.82|0
1626870000000|2021-07-21 12:20:00|277.35|275.15|276.52|274.32|277.59|275.39|276.52|274.32|0
1626870300000|2021-07-21 12:25:00|276.69|274.49|276.19|273.99|276.69|274.49|276.03|273.83|0
1626870600000|2021-07-21 12:30:00|276.03|273.83|274.48|272.28|276.19|273.99|274.07|271.87|0
1626870900000|2021-07-21 12:35:00|274.56|272.36|275.54|273.34|275.86|273.66|274.07|271.87|0
1626871200000|2021-07-21 12:40:00|275.62|273.42|276.19|273.99|276.19|273.99|274.88|272.68|0
1626871500000|2021-07-21 12:45:00|276.52|274.32|276.68|274.48|278.32|276.12|276.35|274.15|0
1626871800000|2021-07-21 12:50:00|277.01|274.81|276.35|274.15|277.66|275.46|275.69|273.49|0
1626872100000|2021-07-21 12:55:00|276.51|274.31|275.69|273.49|276.51|274.31|275.53|273.33|0
1626872400000|2021-07-21 13:00:00|275.53|273.33|276.18|273.98|276.35|274.15|274.71|272.51|0
1626872700000|2021-07-21 13:05:00|276.35|274.15|275.85|273.65|277.17|274.97|275.2|273|0
1626873000000|2021-07-21 13:10:00|275.69|273.49|275.52|273.32|276.18|273.98|275.52|273.32|0
1626873300000|2021-07-21 13:15:00|275.69|273.49|273.73|271.53|275.69|273.49|273.73|271.53|0
1626873600000|2021-07-21 13:20:00|273.89|271.69|273.56|271.36|274.38|272.18|273.07|270.87|0
1626873900000|2021-07-21 13:25:00|273.72|271.52|273.56|271.36|274.21|272.01|273.23|271.03|0
1626874200000|2021-07-21 13:30:00|273.32|271.12|269.95|267.75|274.76|272.56|269.63|267.43|0
1626874500000|2021-07-21 13:35:00|269.79|267.59|269.3|267.1|270.27|268.07|267.52|265.32|0
1626874800000|2021-07-21 13:40:00|269.79|267.59|267.68|265.48|270.44|268.24|267.35|265.15|0
1626875100000|2021-07-21 13:45:00|267.52|265.32|266.54|264.34|268.32|266.12|266.06|263.86|0
1626875400000|2021-07-21 13:50:00|266.06|263.86|265.42|263.22|266.71|264.51|264.29|262.09|0
1626875700000|2021-07-21 13:55:00|265.58|263.38|263.65|261.45|265.58|263.38|263.49|261.29|0
1626876000000|2021-07-21 14:00:00|263.49|261.29|265.09|262.89|265.73|263.53|263.33|261.13|0
1626876300000|2021-07-21 14:05:00|265.01|262.81|264.77|262.57|265.41|263.21|263.8|261.6|0
1626876600000|2021-07-21 14:10:00|264.93|262.73|264.44|262.24|265.25|263.05|263.96|261.76|0
1626876900000|2021-07-21 14:15:00|264.28|262.08|266.21|264.01|267.5|265.3|264.12|261.92|0
1626877200000|2021-07-21 14:20:00|266.05|263.85|265.08|262.88|266.37|264.17|264.92|262.72|0
1626877500000|2021-07-21 14:25:00|264.92|262.72|267.66|265.46|267.66|265.46|264.6|262.4|0
1626877800000|2021-07-21 14:30:00|267.5|265.3|267.82|265.62|268.79|266.59|266.85|264.65|0
1626878100000|2021-07-21 14:35:00|267.66|265.46|265.72|263.52|267.82|265.62|265.56|263.36|0
1626878400000|2021-07-21 14:40:00|265.56|263.36|265.72|263.52|265.72|263.52|264.75|262.55|0
1626878700000|2021-07-21 14:45:00|265.88|263.68|265.24|263.04|265.88|263.68|264.59|262.39|0
1626879000000|2021-07-21 14:50:00|265.4|263.2|265.72|263.52|266.2|264|264.91|262.71|0
1626879300000|2021-07-21 14:55:00|265.88|263.68|265.07|262.87|265.88|263.68|264.27|262.07|0
1626879600000|2021-07-21 15:00:00|264.75|262.55|264.43|262.23|264.91|262.71|263.46|261.26|0
1626879900000|2021-07-21 15:05:00|264.59|262.39|264.91|262.71|265.07|262.87|263.94|261.74|0
1626880200000|2021-07-21 15:10:00|265.07|262.87|265.55|263.35|266.03|263.83|264.26|262.06|0
1626880500000|2021-07-21 15:15:00|265.39|263.19|263.94|261.74|265.55|263.35|263.94|261.74|0
1626880800000|2021-07-21 15:20:00|263.78|261.58|264.1|261.9|264.9|262.7|263.78|261.58|0
1626881100000|2021-07-21 15:25:00|263.94|261.74|266.35|264.15|266.59|264.39|263.62|261.42|0
1626881400000|2021-07-21 15:30:00|266.51|264.31|264.74|262.54|267.16|264.96|264.58|262.38|0
1626881700000|2021-07-21 15:35:00|264.58|262.38|265.06|262.86|265.22|263.02|264.09|261.89|0
1626882000000|2021-07-21 15:40:00|265.22|263.02|264.41|262.21|265.22|263.02|264.09|261.89|0
1626882300000|2021-07-21 15:45:00|264.57|262.37|263.77|261.57|264.57|262.37|263.77|261.57|0
1626882600000|2021-07-21 15:50:00|263.61|261.41|262.97|260.77|263.61|261.41|261.37|259.17|0
1626882900000|2021-07-21 15:55:00|262.81|260.61|261.37|259.17|262.81|260.61|261.37|259.17|0
1626883200000|2021-07-21 16:00:00|261.53|259.33|262.16|259.96|262.32|260.12|261.36|259.16|0
1626883500000|2021-07-21 16:05:00|262|259.8|262.08|259.88|262.56|260.36|261.68|259.48|0
1626883800000|2021-07-21 16:10:00|262|259.8|263.12|260.92|263.44|261.24|262|259.8|0
1626884100000|2021-07-21 16:15:00|263.28|261.08|262.8|260.6|263.28|261.08|262.64|260.44|0
1626884400000|2021-07-21 16:20:00|262.64|260.44|263.28|261.08|263.6|261.4|262.48|260.28|0
1626884700000|2021-07-21 16:25:00|263.12|260.92|263.75|261.55|263.92|261.72|263.11|260.91|0
1626885000000|2021-07-21 16:30:00|263.59|261.39|263.91|261.71|264.16|261.96|262.79|260.59|0
1626885300000|2021-07-21 16:35:00|264.07|261.87|264.07|261.87|264.23|262.03|263.59|261.39|0
1626885600000|2021-07-21 16:40:00|264.23|262.03|262.95|260.75|264.23|262.03|262.95|260.75|0
1626885900000|2021-07-21 16:45:00|263.11|260.91|263.59|261.39|263.91|261.71|262.79|260.59|0
1626886200000|2021-07-21 16:50:00|263.75|261.55|263.75|261.55|264.55|262.35|263.43|261.23|0
1626886500000|2021-07-21 16:55:00|263.91|261.71|264.87|262.67|265.03|262.83|263.75|261.55|0
1626886800000|2021-07-21 17:00:00|264.71|262.51|263.9|261.7|264.87|262.67|263.58|261.38|0
1626887100000|2021-07-21 17:05:00|263.74|261.54|263.58|261.38|264.06|261.86|263.26|261.06|0
1626887400000|2021-07-21 17:10:00|263.5|261.3|263.9|261.7|264.06|261.86|262.7|260.5|0
1626887700000|2021-07-21 17:15:00|263.74|261.54|264.14|261.94|264.38|262.18|263.26|261.06|0
1626888000000|2021-07-21 17:20:00|264.22|262.02|262.93|260.73|264.22|262.02|262.45|260.25|0
1626888300000|2021-07-21 17:25:00|262.77|260.57|262.45|260.25|262.93|260.73|262.13|259.93|0
1626888600000|2021-07-21 17:30:00|262.13|259.93|262.13|259.93|262.45|260.25|261.81|259.61|0
1626888900000|2021-07-21 17:35:00|262.29|260.09|262.61|260.41|263.09|260.89|261.97|259.77|0
1626889200000|2021-07-21 17:40:00|262.77|260.57|262.13|259.93|262.77|260.57|261.49|259.29|0
1626889500000|2021-07-21 17:45:00|262.05|259.85|261.97|259.77|262.45|260.25|261.65|259.45|0
1626889800000|2021-07-21 17:50:00|261.81|259.61|261.48|259.28|262.05|259.85|261.17|258.97|0
1626890100000|2021-07-21 17:55:00|261.64|259.44|261.96|259.76|262.44|260.24|261.33|259.13|0
1626890400000|2021-07-21 18:00:00|261.8|259.6|261.96|259.76|262.76|260.56|261.64|259.44|0
1626890700000|2021-07-21 18:05:00|262.12|259.92|261.96|259.76|262.28|260.08|261.48|259.28|0
1626891000000|2021-07-21 18:10:00|261.8|259.6|263.08|260.88|263.08|260.88|261.8|259.6|0
1626891300000|2021-07-21 18:15:00|263.24|261.04|263.56|261.36|263.72|261.52|262.6|260.4|0
1626891600000|2021-07-21 18:20:00|263.39|261.19|263.07|260.87|263.72|261.52|262.75|260.55|0
1626891900000|2021-07-21 18:25:00|262.91|260.71|262.27|260.07|263.39|261.19|262.27|260.07|0
1626892200000|2021-07-21 18:30:00|262.11|259.91|261.63|259.43|262.27|260.07|261.15|258.95|0
1626892500000|2021-07-21 18:35:00|261.79|259.59|260.96|258.76|263.53|261.33|260.42|258.22|0
1626892800000|2021-07-21 18:40:00|261.04|258.84|260.48|258.28|261.12|258.92|260|257.8|0
1626893100000|2021-07-21 18:45:00|260.32|258.12|260.64|258.44|260.8|258.6|259.92|257.72|0
1626893400000|2021-07-21 18:50:00|260.48|258.28|260.48|258.28|260.64|258.44|260|257.8|0
1626893700000|2021-07-21 18:55:00|260.64|258.44|259.84|257.64|260.64|258.44|259.84|257.64|0
1626894000000|2021-07-21 19:00:00|260|257.8|259.68|257.48|260.31|258.11|259.52|257.32|0
1626894300000|2021-07-21 19:05:00|259.52|257.32|258.88|256.68|259.83|257.63|258.88|256.68|0
1626894600000|2021-07-21 19:10:00|259.04|256.84|259.83|257.63|259.99|257.79|258.56|256.36|0
1626894900000|2021-07-21 19:15:00|259.67|257.47|258.88|256.68|259.83|257.63|258.4|256.2|0
1626895200000|2021-07-21 19:20:00|258.72|256.52|259.19|256.99|259.35|257.15|258.56|256.36|0
1626895500000|2021-07-21 19:25:00|259.35|257.15|260.15|257.95|260.62|258.42|259.03|256.83|0
1626895800000|2021-07-21 19:30:00|260.3|258.1|259.19|256.99|260.62|258.42|259.03|256.83|0
1626896100000|2021-07-21 19:35:00|259.03|256.83|260.94|258.74|260.94|258.74|258.87|256.67|0
1626896400000|2021-07-21 19:40:00|260.78|258.58|260.46|258.26|261.1|258.9|259.98|257.78|0
1626896700000|2021-07-21 19:45:00|260.62|258.42|262.06|259.86|262.06|259.86|260.3|258.1|0
1626897000000|2021-07-21 19:50:00|261.98|259.78|258.76|256.56|263.7|261.5|257.96|255.76|0
1626897300000|2021-07-21 19:55:00|258.28|256.08|258.48|256.28|259.39|257.19|256.86|254.66|0
1626897600000|2021-07-21 20:00:00|258.33|256.13|257.22|255.02|258.33|256.13|256.59|254.39|0
1626897900000|2021-07-21 20:05:00|256.91|254.71|257.53|255.33|257.53|255.33|256.91|254.71|0
1626898200000|2021-07-21 20:10:00|257.38|255.18|257.22|255.02|257.69|255.49|257.22|255.02|0
1626898500000|2021-07-21 20:15:00|257.42|254.82|257.1|254.5|257.42|254.82|256.94|254.34|0
1626898800000|2021-07-21 20:20:00|257.02|254.42|257.1|254.5|257.26|254.66|256.94|254.34|0
1626899100000|2021-07-21 20:25:00|256.94|254.34|257.25|254.65|257.25|254.65|256.94|254.34|0
1626899400000|2021-07-21 20:30:00|257.1|254.5|257.09|254.49|257.1|254.5|257.09|254.49|0
1626899700000|2021-07-21 20:35:00|257.25|254.65|257.09|254.49|257.25|254.65|256.94|254.34|0
1626900000000|2021-07-21 20:40:00|256.93|254.33|256.78|254.18|257.09|254.49|256.78|254.18|0
1626900300000|2021-07-21 20:45:00|256.93|254.33|256.77|254.17|256.93|254.33|256.62|254.02|0
1626900600000|2021-07-21 20:50:00|256.62|254.02|256.14|253.54|256.62|254.02|255.99|253.39|0
1626900900000|2021-07-21 20:55:00|255.99|253.39|255.75|253.15|255.99|253.39|255.75|253.15|0
1626901200000|2021-07-21 21:00:00|255.89|253.29|255.85|253.25|256.03|253.43|255.5|252.9|0
1626901500000|2021-07-21 21:05:00|255.8|253.2|255.98|253.38|255.98|253.38|255.8|253.2|0
1626901800000|2021-07-21 21:10:00|255.8|253.2|255.94|253.34|255.94|253.34|255.8|253.2|0
1626902100000|2021-07-21 21:15:00|255.95|253.35|255.95|253.35|255.95|253.35|255.95|253.35|0
1626902400000|2021-07-21 21:20:00|255.93|253.33|255.93|253.33|255.93|253.33|255.88|253.28|0
1626902700000|2021-07-21 21:25:00|255.95|253.35|255.95|253.35|256.02|253.42|255.93|253.33|0
1626903000000|2021-07-21 21:30:00|255.93|253.33|256|253.4|256|253.4|255.88|253.28|0
1626903300000|2021-07-21 21:35:00|256.02|253.42|255.9|253.3|256.02|253.42|255.9|253.3|0
1626903600000|2021-07-21 21:40:00|255.93|253.33|255.94|253.34|256.01|253.41|255.9|253.3|0
1626903900000|2021-07-21 21:45:00|255.92|253.32|256.19|253.59|256.19|253.59|255.92|253.32|0
1626904500000|2021-07-21 21:55:00|256.22|253.62|256.15|253.55|256.22|253.62|256.06|253.46|0
1626904800000|2021-07-21 22:00:00|255.89|253.29|256.75|254.15|257.38|254.78|255.89|253.29|0
1626905100000|2021-07-21 22:05:00|256.59|253.99|256.75|254.15|257.06|254.46|256.59|253.99|0
1626905400000|2021-07-21 22:10:00|256.59|253.99|256.74|254.14|256.74|254.14|256.43|253.83|0
1626905700000|2021-07-21 22:15:00|256.9|254.3|257.21|254.61|257.53|254.93|256.9|254.3|0
1626906000000|2021-07-21 22:20:00|257.14|254.54|257.37|254.77|257.37|254.77|257.06|254.46|0
1626906300000|2021-07-21 22:25:00|257.21|254.61|257.21|254.61|257.21|254.61|256.9|254.3|0
1626906600000|2021-07-21 22:30:00|257.05|254.45|257.05|254.45|257.21|254.61|256.89|254.29|0
1626906900000|2021-07-21 22:35:00|256.89|254.29|256.89|254.29|257.05|254.45|256.89|254.29|0
1626907200000|2021-07-21 22:40:00|257.05|254.45|256.89|254.29|257.21|254.61|256.89|254.29|0
1626907500000|2021-07-21 22:45:00|256.73|254.13|256.26|253.66|256.89|254.29|256.26|253.66|0
1626907800000|2021-07-21 22:50:00|256.42|253.82|256.73|254.13|256.73|254.13|256.42|253.82|0
1626908100000|2021-07-21 22:55:00|256.57|253.97|256.73|254.13|256.73|254.13|256.57|253.97|0
1626908400000|2021-07-21 23:00:00|256.26|253.66|255.94|253.34|256.41|253.81|255.94|253.34|0
1626908700000|2021-07-21 23:05:00|256.02|253.42|256.72|254.12|256.72|254.12|255.94|253.34|0
1626909000000|2021-07-21 23:10:00|256.57|253.97|256.72|254.12|256.72|254.12|256.57|253.97|0
1626909300000|2021-07-21 23:15:00|256.56|253.96|256.56|253.96|256.72|254.12|256.56|253.96|0
1626909600000|2021-07-21 23:20:00|256.64|254.04|256.4|253.8|256.72|254.12|256.4|253.8|0
1626909900000|2021-07-21 23:25:00|256.25|253.65|256.48|253.88|256.72|254.12|256.25|253.65|0
1626910200000|2021-07-21 23:30:00|256.4|253.8|256.87|254.27|257.19|254.59|256.4|253.8|0
1626910500000|2021-07-21 23:35:00|256.71|254.11|255.3|252.7|256.71|254.11|254.83|252.23|0
1626910800000|2021-07-21 23:40:00|255.14|252.54|255.3|252.7|255.46|252.86|255.14|252.54|0
1626911100000|2021-07-21 23:45:00|255.38|252.78|254.67|252.07|255.45|252.85|254.67|252.07|0
1626911400000|2021-07-21 23:50:00|254.83|252.23|255.45|252.85|255.45|252.85|254.51|251.91|0
1626911700000|2021-07-21 23:55:00|255.38|252.78|256.08|253.48|256.23|253.63|255.29|252.69|0
1626912000000|2021-07-22 00:00:00|256.39|253.79|256.39|253.79|256.86|254.26|256.23|253.63|0
1626912300000|2021-07-22 00:05:00|256.23|253.63|256.86|254.26|257.49|254.89|256.23|253.63|0
1626912600000|2021-07-22 00:10:00|256.7|254.1|256.07|253.47|256.86|254.26|255.91|253.31|0
1626912900000|2021-07-22 00:15:00|255.91|253.31|256.38|253.78|256.54|253.94|255.91|253.31|0
1626913200000|2021-07-22 00:20:00|256.23|253.63|256.23|253.63|256.38|253.78|255.6|253|0
1626913500000|2021-07-22 00:25:00|256.22|253.62|256.7|254.1|256.7|254.1|255.99|253.39|0
1626913800000|2021-07-22 00:30:00|256.85|254.25|257.01|254.41|257.32|254.72|256.85|254.25|0
1626914100000|2021-07-22 00:35:00|256.93|254.33|257.4|254.8|257.48|254.88|256.54|253.94|0
1626914400000|2021-07-22 00:40:00|257.32|254.72|257.63|255.03|257.79|255.19|257.16|254.56|0
1626914700000|2021-07-22 00:45:00|257.79|255.19|257.48|254.88|257.79|255.19|257.32|254.72|0
1626915000000|2021-07-22 00:50:00|257.47|254.87|257.47|254.87|257.47|254.87|257|254.4|0
1626915300000|2021-07-22 00:55:00|257.4|254.8|257.63|255.03|257.79|255.19|257.32|254.72|0
1626915600000|2021-07-22 01:00:00|257.55|254.95|257.63|255.03|257.79|255.19|257.47|254.87|0
1626915900000|2021-07-22 01:05:00|257.47|254.87|257.31|254.71|257.47|254.87|257.31|254.71|0
1626916200000|2021-07-22 01:10:00|257.39|254.79|256.84|254.24|257.47|254.87|256.68|254.08|0
1626916500000|2021-07-22 01:15:00|256.68|254.08|257.15|254.55|257.31|254.71|256.52|253.92|0
1626916800000|2021-07-22 01:20:00|256.99|254.39|257.46|254.86|257.46|254.86|256.68|254.08|0
1626917100000|2021-07-22 01:25:00|257.39|254.79|257.3|254.7|257.46|254.86|257.15|254.55|0
1626917400000|2021-07-22 01:30:00|257.15|254.55|256.51|253.91|257.46|254.86|256.51|253.91|0
1626917700000|2021-07-22 01:35:00|256.36|253.76|256.36|253.76|256.36|253.76|255.73|253.13|0
1626918000000|2021-07-22 01:40:00|256.51|253.91|255.41|252.81|256.51|253.91|255.1|252.5|0
1626918300000|2021-07-22 01:45:00|255.25|252.65|255.41|252.81|255.57|252.97|254.94|252.34|0
1626918600000|2021-07-22 01:50:00|255.33|252.73|255.72|253.12|255.72|253.12|255.1|252.5|0
1626918900000|2021-07-22 01:55:00|255.56|252.96|255.56|252.96|255.56|252.96|255.25|252.65|0
1626919200000|2021-07-22 02:00:00|255.49|252.89|256.19|253.59|256.19|253.59|255.25|252.65|0
1626919500000|2021-07-22 02:05:00|256.03|253.43|256.19|253.59|256.19|253.59|255.72|253.12|0
1626919800000|2021-07-22 02:10:00|256.03|253.43|255.87|253.27|256.03|253.43|255.56|252.96|0
1626920100000|2021-07-22 02:15:00|255.71|253.11|255.87|253.27|256.03|253.43|255.4|252.8|0
1626920400000|2021-07-22 02:20:00|255.71|253.11|255.55|252.95|255.87|253.27|255.55|252.95|0
1626920700000|2021-07-22 02:25:00|255.48|252.88|255.79|253.19|255.87|253.27|255.4|252.8|0
1626921000000|2021-07-22 02:30:00|255.87|253.27|256.02|253.42|256.02|253.42|255.39|252.79|0
1626921300000|2021-07-22 02:35:00|255.86|253.26|255.79|253.19|256.18|253.58|255.71|253.11|0
1626921600000|2021-07-22 02:40:00|255.71|253.11|255.86|253.26|256.02|253.42|255.55|252.95|0
1626921900000|2021-07-22 02:45:00|256.02|253.42|256.8|254.2|256.96|254.36|256.02|253.42|0
1626922200000|2021-07-22 02:50:00|256.88|254.28|256.96|254.36|257.12|254.52|256.64|254.04|0
1626922500000|2021-07-22 02:55:00|256.8|254.2|256.96|254.36|256.96|254.36|256.48|253.88|0
1626922800000|2021-07-22 03:00:00|256.8|254.2|256.95|254.35|257.27|254.67|256.8|254.2|0
1626923100000|2021-07-22 03:05:00|257.04|254.44|256.4|253.8|257.11|254.51|256.17|253.57|0
1626923400000|2021-07-22 03:10:00|256.48|253.88|256.64|254.04|256.64|254.04|256.17|253.57|0
1626923700000|2021-07-22 03:15:00|256.48|253.88|256.32|253.72|256.64|254.04|256.16|253.56|0
1626924000000|2021-07-22 03:20:00|256.16|253.56|256.32|253.72|256.32|253.72|256|253.4|0
1626924300000|2021-07-22 03:25:00|256.24|253.64|256.47|253.87|256.63|254.03|256.16|253.56|0
1626924600000|2021-07-22 03:30:00|256.63|254.03|256.94|254.34|257.1|254.5|256.47|253.87|0
1626924900000|2021-07-22 03:35:00|257.03|254.43|256.78|254.18|257.1|254.5|256.78|254.18|0
1626925200000|2021-07-22 03:40:00|256.63|254.03|256.78|254.18|256.78|254.18|256.63|254.03|0
1626925500000|2021-07-22 03:45:00|256.94|254.34|256.62|254.02|257.1|254.5|256.62|254.02|0
1626925800000|2021-07-22 03:50:00|256.55|253.95|256.62|254.02|256.94|254.34|256.46|253.86|0
1626926100000|2021-07-22 03:55:00|256.46|253.86|256.78|254.18|256.78|254.18|256.31|253.71|0
1626926400000|2021-07-22 04:00:00|256.62|254.02|256.62|254.02|256.78|254.18|256.62|254.02|0
1626926700000|2021-07-22 04:05:00|256.77|254.17|256.62|254.02|256.77|254.17|256.54|253.94|0
1626927000000|2021-07-22 04:10:00|256.77|254.17|256.61|254.01|256.85|254.25|256.46|253.86|0
1626927300000|2021-07-22 04:15:00|256.46|253.86|256.77|254.17|256.93|254.33|256.46|253.86|0
1626927600000|2021-07-22 04:20:00|256.93|254.33|256.93|254.33|256.93|254.33|256.77|254.17|0
1626927900000|2021-07-22 04:25:00|256.92|254.32|256.92|254.32|257.08|254.48|256.92|254.32|0
1626928200000|2021-07-22 04:30:00|257.08|254.48|256.76|254.16|257.08|254.48|256.61|254.01|0
1626928500000|2021-07-22 04:35:00|256.92|254.32|256.76|254.16|256.92|254.32|256.76|254.16|0
1626928800000|2021-07-22 04:40:00|256.69|254.09|257.23|254.63|257.23|254.63|256.6|254|0
1626929100000|2021-07-22 04:45:00|257.07|254.47|256.92|254.32|257.07|254.47|256.92|254.32|0
1626929400000|2021-07-22 04:50:00|257.07|254.47|256.76|254.16|257.07|254.47|256.76|254.16|0
1626929700000|2021-07-22 04:55:00|256.84|254.24|256.91|254.31|256.91|254.31|256.76|254.16|0
1626930000000|2021-07-22 05:00:00|257.07|254.47|256.91|254.31|257.23|254.63|256.91|254.31|0
1626930300000|2021-07-22 05:05:00|257.07|254.47|257.38|254.78|257.7|255.1|256.91|254.31|0
1626930600000|2021-07-22 05:10:00|257.54|254.94|257.22|254.62|257.54|254.94|257.22|254.62|0
1626930900000|2021-07-22 05:15:00|257.06|254.46|257.38|254.78|257.38|254.78|256.91|254.31|0
1626931200000|2021-07-22 05:20:00|257.22|254.62|257.06|254.46|257.22|254.62|256.9|254.3|0
1626931500000|2021-07-22 05:25:00|256.99|254.39|256.74|254.14|257.06|254.46|256.74|254.14|0
1626931800000|2021-07-22 05:30:00|256.9|254.3|255.8|253.2|256.9|254.3|255.8|253.2|0
1626932100000|2021-07-22 05:35:00|255.72|253.12|256.11|253.51|256.27|253.67|255.48|252.88|0
1626932400000|2021-07-22 05:40:00|256.19|253.59|255.64|253.04|256.27|253.67|255.64|253.04|0
1626932700000|2021-07-22 05:45:00|255.56|252.96|255.64|253.04|255.64|253.04|255.32|252.72|0
1626933000000|2021-07-22 05:50:00|255.48|252.88|256.11|253.51|256.11|253.51|255.48|252.88|0
1626933300000|2021-07-22 05:55:00|256.26|253.66|256.1|253.5|256.73|254.13|256.1|253.5|0
1626933600000|2021-07-22 06:00:00|256.26|253.66|256.57|253.97|256.73|254.13|256.19|253.59|0
1626933900000|2021-07-22 06:05:00|256.42|253.82|256.26|253.66|256.5|253.9|255.79|253.19|0
1626934200000|2021-07-22 06:10:00|256.34|253.74|256.57|253.97|256.73|254.13|256.26|253.66|0
1626934500000|2021-07-22 06:15:00|256.89|254.29|257.04|254.44|257.12|254.52|256.73|254.13|0
1626934800000|2021-07-22 06:20:00|256.88|254.28|256.57|253.97|257.04|254.44|256.57|253.97|0
1626935100000|2021-07-22 06:25:00|256.65|254.05|256.57|253.97|256.72|254.12|256.09|253.49|0
1626935400000|2021-07-22 06:30:00|256.41|253.81|255.78|253.18|256.57|253.97|255.62|253.02|0
1626935700000|2021-07-22 06:35:00|255.86|253.26|254.83|252.23|256.25|253.65|254.83|252.23|0
1626936000000|2021-07-22 06:40:00|254.68|252.08|254.99|252.39|254.99|252.39|254.05|251.45|0
1626936300000|2021-07-22 06:45:00|254.91|252.31|254.52|251.92|254.99|252.39|254.36|251.76|0
1626936600000|2021-07-22 06:50:00|254.67|252.07|255.14|252.54|255.3|252.7|254.67|252.07|0
1626936900000|2021-07-22 06:55:00|255.22|252.62|254.98|252.38|255.3|252.7|254.67|252.07|0
1626937200000|2021-07-22 07:00:00|254.67|252.07|254.04|251.44|254.91|252.31|252.48|249.88|0
1626937500000|2021-07-22 07:05:00|253.53|251.33|253.37|251.17|254|251.8|253.22|251.02|0
1626937800000|2021-07-22 07:10:00|253.22|251.02|253.06|250.86|253.84|251.64|252.59|250.39|0
1626938100000|2021-07-22 07:15:00|252.9|250.7|253.52|251.32|253.52|251.32|252.36|250.16|0
1626938400000|2021-07-22 07:20:00|253.37|251.17|252.59|250.39|253.52|251.32|252.28|250.08|0
1626938700000|2021-07-22 07:25:00|252.67|250.47|254.93|252.73|255.24|253.04|252.43|250.23|0
1626939000000|2021-07-22 07:30:00|255.09|252.89|256.18|253.98|256.18|253.98|253.99|251.79|0
1626939300000|2021-07-22 07:35:00|255.87|253.67|255.4|253.2|255.87|253.67|254.77|252.57|0
1626939600000|2021-07-22 07:40:00|255.48|253.28|255.55|253.35|255.71|253.51|254.61|252.41|0
1626939900000|2021-07-22 07:45:00|255.4|253.2|255.39|253.19|255.71|253.51|255.08|252.88|0
1626940200000|2021-07-22 07:50:00|255.55|253.35|255.08|252.88|255.71|253.51|254.69|252.49|0
1626940500000|2021-07-22 07:55:00|254.92|252.72|254.45|252.25|255.08|252.88|254.29|252.09|0
1626940800000|2021-07-22 08:00:00|254.61|252.41|254.92|252.72|255.55|253.35|254.61|252.41|0
1626941100000|2021-07-22 08:05:00|255.16|252.96|253.45|251.25|255.23|253.03|253.45|251.25|0
1626941400000|2021-07-22 08:10:00|253.53|251.33|254.08|251.88|254.39|252.19|253.29|251.09|0
1626941700000|2021-07-22 08:15:00|254.16|251.96|254.23|252.03|254.79|252.59|254.07|251.87|0
1626942000000|2021-07-22 08:20:00|254.07|251.87|254.07|251.87|254.7|252.5|254|251.8|0
1626942300000|2021-07-22 08:25:00|254|251.8|253.53|251.33|254.07|251.87|253.29|251.09|0
1626942600000|2021-07-22 08:30:00|253.6|251.4|253.6|251.4|253.91|251.71|253.44|251.24|0
1626942900000|2021-07-22 08:35:00|253.44|251.24|254.07|251.87|254.22|252.02|253.13|250.93|0
1626943200000|2021-07-22 08:40:00|253.91|251.71|253.28|251.08|253.91|251.71|253.28|251.08|0
1626943500000|2021-07-22 08:45:00|253.13|250.93|253.59|251.39|253.59|251.39|252.97|250.77|0
1626943800000|2021-07-22 08:50:00|253.52|251.32|253.9|251.7|254.38|252.18|253.28|251.08|0
1626944100000|2021-07-22 08:55:00|253.99|251.79|253.59|251.39|254.06|251.86|253.59|251.39|0
1626944400000|2021-07-22 09:00:00|253.67|251.47|253.9|251.7|254.22|252.02|253.59|251.39|0
1626944700000|2021-07-22 09:05:00|253.98|251.78|254.06|251.86|254.37|252.17|253.74|251.54|0
1626945000000|2021-07-22 09:10:00|253.9|251.7|253.74|251.54|254.37|252.17|253.58|251.38|0
1626945300000|2021-07-22 09:15:00|253.9|251.7|253.43|251.23|254.05|251.85|253.27|251.07|0
1626945600000|2021-07-22 09:20:00|253.27|251.07|253.19|250.99|253.58|251.38|252.95|250.75|0
1626945900000|2021-07-22 09:25:00|253.11|250.91|252.64|250.44|253.27|251.07|252.33|250.13|0
1626946200000|2021-07-22 09:30:00|252.8|250.6|253.11|250.91|253.27|251.07|252.8|250.6|0
1626946500000|2021-07-22 09:35:00|253.03|250.83|252.48|250.28|253.03|250.83|252.32|250.12|0
1626946800000|2021-07-22 09:40:00|252.64|250.44|252.48|250.28|252.64|250.44|252.32|250.12|0
1626947100000|2021-07-22 09:45:00|252.56|250.36|252.16|249.96|252.63|250.43|252.01|249.81|0
1626947400000|2021-07-22 09:50:00|252.32|250.12|252.32|250.12|252.47|250.27|252.01|249.81|0
1626947700000|2021-07-22 09:55:00|252.16|249.96|252.79|250.59|252.94|250.74|252.16|249.96|0
1626948000000|2021-07-22 10:00:00|252.94|250.74|252.47|250.27|253.1|250.9|252.47|250.27|0
1626948300000|2021-07-22 10:05:00|252.63|250.43|253.72|251.52|254.04|251.84|252.47|250.27|0
1626948600000|2021-07-22 10:10:00|253.56|251.36|252.94|250.74|253.56|251.36|252.78|250.58|0
1626948900000|2021-07-22 10:15:00|252.78|250.58|252.93|250.73|253.56|251.36|252.78|250.58|0
1626949200000|2021-07-22 10:20:00|253.09|250.89|252.78|250.58|253.25|251.05|252.62|250.42|0
1626949500000|2021-07-22 10:25:00|252.93|250.73|252.93|250.73|253.09|250.89|252.78|250.58|0
1626949800000|2021-07-22 10:30:00|252.77|250.57|252.62|250.42|252.93|250.73|252.46|250.26|0
1626950100000|2021-07-22 10:35:00|252.46|250.26|252.77|250.57|252.77|250.57|252.3|250.1|0
1626950400000|2021-07-22 10:40:00|252.61|250.41|251.99|249.79|252.61|250.41|251.99|249.79|0
1626950700000|2021-07-22 10:45:00|251.83|249.63|251.52|249.32|252.3|250.1|251.52|249.32|0
1626951000000|2021-07-22 10:50:00|251.36|249.16|250.89|248.69|251.52|249.32|250.89|248.69|0
1626951300000|2021-07-22 10:55:00|251.05|248.85|251.75|249.55|251.83|249.63|251.05|248.85|0
1626951600000|2021-07-22 11:00:00|251.83|249.63|252.76|250.56|252.76|250.56|251.83|249.63|0
1626951900000|2021-07-22 11:05:00|252.92|250.72|252.69|250.49|253.07|250.87|252.69|250.49|0
1626952200000|2021-07-22 11:10:00|252.6|250.4|252.91|250.71|253.54|251.34|252.6|250.4|0
1626952500000|2021-07-22 11:15:00|253.23|251.03|253.7|251.5|253.7|251.5|252.76|250.56|0
1626952800000|2021-07-22 11:20:00|253.54|251.34|253.85|251.65|254.52|252.32|253.54|251.34|0
1626953100000|2021-07-22 11:25:00|254.01|251.81|254.63|252.43|254.79|252.59|254.01|251.81|0
1626953400000|2021-07-22 11:30:00|254.79|252.59|253.69|251.49|254.79|252.59|253.69|251.49|0
1626953700000|2021-07-22 11:35:00|253.85|251.65|253.69|251.49|254.32|252.12|253.53|251.33|0
1626954000000|2021-07-22 11:40:00|253.61|251.41|255.34|253.14|255.73|253.53|253.53|251.33|0
1626954300000|2021-07-22 11:45:00|255.26|253.06|255.1|252.9|255.26|253.06|254|251.8|0
1626954600000|2021-07-22 11:50:00|254.94|252.74|254.47|252.27|255.1|252.9|254.15|251.95|0
1626954900000|2021-07-22 11:55:00|254.31|252.11|253.84|251.64|254.47|252.27|253.68|251.48|0
1626955200000|2021-07-22 12:00:00|253.68|251.48|255.56|253.36|255.56|253.36|253.68|251.48|0
1626955500000|2021-07-22 12:05:00|255.72|253.52|256.04|253.84|256.51|254.31|255.25|253.05|0
1626955800000|2021-07-22 12:10:00|255.88|253.68|255.09|252.89|256.35|254.15|254.93|252.73|0
1626956100000|2021-07-22 12:15:00|255.25|253.05|254.93|252.73|255.25|253.05|254.93|252.73|0
1626956400000|2021-07-22 12:20:00|255.09|252.89|254.77|252.57|255.4|253.2|254.46|252.26|0
1626956700000|2021-07-22 12:25:00|254.61|252.41|254.93|252.73|255.71|253.51|254.46|252.26|0
1626957000000|2021-07-22 12:30:00|254.77|252.57|256.03|253.83|256.82|254.62|254.77|252.57|0
1626957300000|2021-07-22 12:35:00|255.87|253.67|258.15|255.95|258.15|255.95|254.82|252.62|0
1626957600000|2021-07-22 12:40:00|257.99|255.79|257.2|255|258.31|256.11|257.04|254.84|0
1626957900000|2021-07-22 12:45:00|257.35|255.15|257.35|255.15|258.31|256.11|257.19|254.99|0
1626958200000|2021-07-22 12:50:00|257.51|255.31|259.42|257.22|259.42|257.22|257.35|255.15|0
1626958500000|2021-07-22 12:55:00|259.26|257.06|257.98|255.78|259.42|257.22|257.98|255.78|0
1626958800000|2021-07-22 13:00:00|258.3|256.1|257.98|255.78|258.3|256.1|257.19|254.99|0
1626959100000|2021-07-22 13:05:00|257.82|255.62|257.82|255.62|258.14|255.94|257.27|255.07|0
1626959400000|2021-07-22 13:10:00|257.98|255.78|257.66|255.46|258.93|256.73|257.34|255.14|0
1626959700000|2021-07-22 13:15:00|257.5|255.3|256.23|254.03|257.5|255.3|255.76|253.56|0
1626960000000|2021-07-22 13:20:00|256.39|254.19|256.39|254.19|256.71|254.51|255.84|253.64|0
1626960300000|2021-07-22 13:25:00|256.55|254.35|255.28|253.08|256.55|254.35|255.28|253.08|0
1626960600000|2021-07-22 13:30:00|255.6|253.4|256.38|254.18|256.7|254.5|253.7|251.5|0
1626960900000|2021-07-22 13:35:00|256.86|254.66|258.13|255.93|260.04|257.84|256.86|254.66|0
1626961200000|2021-07-22 13:40:00|257.97|255.77|254.8|252.6|258.13|255.93|253.85|251.65|0
1626961500000|2021-07-22 13:45:00|254.64|252.44|258.92|256.72|259.08|256.88|254.01|251.81|0
1626961800000|2021-07-22 13:50:00|258.76|256.56|258.48|256.28|261.03|258.83|256.7|254.5|0
1626962100000|2021-07-22 13:55:00|259.12|256.92|258.64|256.44|260.23|258.03|258.48|256.28|0
1626962400000|2021-07-22 14:00:00|257.85|255.65|258.32|256.12|258.96|256.76|256.11|253.91|0
1626962700000|2021-07-22 14:05:00|258.8|256.6|257.53|255.33|260.39|258.19|257.21|255.01|0
1626963000000|2021-07-22 14:10:00|257.37|255.17|256.1|253.9|257.37|255.17|255.63|253.43|0
1626963300000|2021-07-22 14:15:00|255.78|253.58|256.1|253.9|257.21|255.01|255.63|253.43|0
1626963600000|2021-07-22 14:20:00|255.94|253.74|257.84|255.64|257.84|255.64|255.94|253.74|0
1626963900000|2021-07-22 14:25:00|257.68|255.48|256.25|254.05|258|255.8|255.94|253.74|0
1626964200000|2021-07-22 14:30:00|256.41|254.21|255.3|253.1|256.41|254.21|254.83|252.63|0
1626964500000|2021-07-22 14:35:00|255.15|252.95|253.89|251.69|255.78|253.58|253.89|251.69|0
1626964800000|2021-07-22 14:40:00|254.2|252|253.26|251.06|254.36|252.16|252.16|249.96|0
1626965100000|2021-07-22 14:45:00|253.1|250.9|253.41|251.21|254.35|252.15|252.78|250.58|0
1626965400000|2021-07-22 14:50:00|253.57|251.37|253.41|251.21|254.35|252.15|253.25|251.05|0
1626965700000|2021-07-22 14:55:00|253.25|251.05|254.19|251.99|254.19|251.99|253.09|250.89|0
1626966000000|2021-07-22 15:00:00|254.35|252.15|252.73|250.53|254.82|252.62|252.42|250.22|0
1626966300000|2021-07-22 15:05:00|252.58|250.38|253.05|250.85|254.48|252.28|252.58|250.38|0
1626966600000|2021-07-22 15:10:00|253.21|251.01|253.84|251.64|254.95|252.75|252.89|250.69|0
1626966900000|2021-07-22 15:15:00|254.16|251.96|253.36|251.16|254.95|252.75|253.2|251|0
1626967200000|2021-07-22 15:20:00|253.2|251|252.88|250.68|254.15|251.95|252.41|250.21|0
1626967500000|2021-07-22 15:25:00|253.2|251|254.31|252.11|256.06|253.86|252.88|250.68|0
1626967800000|2021-07-22 15:30:00|254.47|252.27|255.74|253.54|255.74|253.54|253.67|251.47|0
1626968100000|2021-07-22 15:35:00|255.9|253.7|254.94|252.74|255.9|253.7|254.62|252.42|0
1626968400000|2021-07-22 15:40:00|254.78|252.58|257.33|255.13|257.33|255.13|254.78|252.58|0
1626968700000|2021-07-22 15:45:00|257.17|254.97|257.25|255.05|257.49|255.29|255.89|253.69|0
1626969000000|2021-07-22 15:50:00|257.09|254.89|256.61|254.41|257.88|255.68|256.61|254.41|0
1626969300000|2021-07-22 15:55:00|256.45|254.25|256.61|254.41|256.93|254.73|256.13|253.93|0
1626969600000|2021-07-22 16:00:00|256.45|254.25|258.68|256.48|258.84|256.64|255.81|253.61|0
1626969900000|2021-07-22 16:05:00|258.84|256.64|260.68|258.48|260.68|258.48|258.36|256.16|0
1626970200000|2021-07-22 16:10:00|261.07|258.87|260.11|257.91|261.39|259.19|260.11|257.91|0
1626970500000|2021-07-22 16:15:00|260.27|258.07|260.52|258.32|261.62|259.42|258.83|256.63|0
1626970800000|2021-07-22 16:20:00|260.84|258.64|263.54|261.34|263.87|261.67|260.36|258.16|0
1626971100000|2021-07-22 16:25:00|263.7|261.5|260.35|258.15|263.7|261.5|260.04|257.84|0
1626971400000|2021-07-22 16:30:00|260.67|258.47|260.35|258.15|261.15|258.95|260.19|257.99|0
1626971700000|2021-07-22 16:35:00|260.19|257.99|258.13|255.93|260.35|258.15|258.13|255.93|0
1626972000000|2021-07-22 16:40:00|258.29|256.09|258.29|256.09|259.08|256.88|258.06|255.86|0
1626972300000|2021-07-22 16:45:00|258.45|256.25|260.19|257.99|260.19|257.99|258.29|256.09|0
1626972600000|2021-07-22 16:50:00|260.03|257.83|258.6|256.4|260.03|257.83|258.13|255.93|0
1626972900000|2021-07-22 16:55:00|258.44|256.24|256.86|254.66|258.6|256.4|256.86|254.66|0
1626973200000|2021-07-22 17:00:00|257.02|254.82|256.7|254.5|257.65|255.45|256.55|254.35|0
1626973500000|2021-07-22 17:05:00|256.55|254.35|256.54|254.34|257.02|254.82|256.39|254.19|0
1626973800000|2021-07-22 17:10:00|256.7|254.5|255.75|253.55|256.86|254.66|255.28|253.08|0
1626974100000|2021-07-22 17:15:00|255.91|253.71|255.75|253.55|255.91|253.71|255.44|253.24|0
1626974400000|2021-07-22 17:20:00|255.91|253.71|255.28|253.08|256.54|254.34|255.28|253.08|0
1626974700000|2021-07-22 17:25:00|255.44|253.24|255.44|253.24|256.06|253.86|255.12|252.92|0
1626975000000|2021-07-22 17:30:00|255.28|253.08|254.81|252.61|255.75|253.55|254.49|252.29|0
1626975300000|2021-07-22 17:35:00|254.65|252.45|254.96|252.76|255.12|252.92|254.49|252.29|0
1626975600000|2021-07-22 17:40:00|254.8|252.6|254.96|252.76|254.96|252.76|254.65|252.45|0
1626975900000|2021-07-22 17:45:00|254.8|252.6|254.8|252.6|255.59|253.39|254.8|252.6|0
1626976200000|2021-07-22 17:50:00|254.96|252.76|254.33|252.13|255.27|253.07|254.17|251.97|0
1626976500000|2021-07-22 17:55:00|254.17|251.97|254.17|251.97|254.95|252.75|254.17|251.97|0
1626976800000|2021-07-22 18:00:00|254.33|252.13|254.17|251.97|254.64|252.44|254.17|251.97|0
1626977100000|2021-07-22 18:05:00|254.01|251.81|254.48|252.28|254.48|252.28|253.23|251.03|0
1626977400000|2021-07-22 18:10:00|254.32|252.12|252.45|250.25|254.32|252.12|252.45|250.25|0
1626977700000|2021-07-22 18:15:00|252.44|250.24|252.24|250.04|255.39|253.19|251.61|249.41|0
1626978000000|2021-07-22 18:20:00|252.32|250.12|251.92|249.72|252.86|250.66|251.77|249.57|0
1626978300000|2021-07-22 18:25:00|252.08|249.88|251.92|249.72|252.24|250.04|251.77|249.57|0
1626978600000|2021-07-22 18:30:00|252|249.8|252.23|250.03|252.55|250.35|251.92|249.72|0
1626978900000|2021-07-22 18:35:00|252.31|250.11|251.92|249.72|252.54|250.34|251.76|249.56|0
1626979200000|2021-07-22 18:40:00|251.76|249.56|251.02|248.82|252.7|250.5|251.02|248.82|0
1626979500000|2021-07-22 18:45:00|250.87|248.67|250.71|248.51|251.02|248.82|249.77|247.57|0
1626979800000|2021-07-22 18:50:00|250.55|248.35|250.71|248.51|251.18|248.98|250.24|248.04|0
1626980100000|2021-07-22 18:55:00|250.55|248.35|249.46|247.26|251.02|248.82|249.46|247.26|0
1626980400000|2021-07-22 19:00:00|249.61|247.41|249.77|247.57|250.08|247.88|249.3|247.1|0
1626980700000|2021-07-22 19:05:00|249.92|247.72|250.7|248.5|250.86|248.66|249.77|247.57|0
1626981000000|2021-07-22 19:10:00|250.86|248.66|251.75|249.55|252.06|249.86|250.55|248.35|0
1626981300000|2021-07-22 19:15:00|251.91|249.71|251.44|249.24|252.22|250.02|251.12|248.92|0
1626981600000|2021-07-22 19:20:00|251.59|249.39|251.9|249.7|252.06|249.86|250.97|248.77|0
1626981900000|2021-07-22 19:25:00|251.75|249.55|251.43|249.23|251.9|249.7|250.96|248.76|0
1626982200000|2021-07-22 19:30:00|251.59|249.39|252.84|250.64|253.62|251.42|251.59|249.39|0
1626982500000|2021-07-22 19:35:00|252.68|250.48|252.99|250.79|253.62|251.42|252.52|250.32|0
1626982800000|2021-07-22 19:40:00|253.31|251.11|252.83|250.63|253.93|251.73|252.68|250.48|0
1626983100000|2021-07-22 19:45:00|252.68|250.48|252.52|250.32|252.99|250.79|251.58|249.38|0
1626983400000|2021-07-22 19:50:00|252.05|249.85|252.05|249.85|252.99|250.79|251.89|249.69|0
1626983700000|2021-07-22 19:55:00|251.89|249.69|251.42|249.22|252.52|250.32|251.27|249.07|0
1626984000000|2021-07-22 20:00:00|251.26|249.06|249.86|247.66|251.26|249.06|249.71|247.51|0
1626984300000|2021-07-22 20:05:00|249.71|247.51|249.7|247.5|249.86|247.66|249.55|247.35|0
1626984600000|2021-07-22 20:10:00|249.55|247.35|249.55|247.35|249.7|247.5|249.39|247.19|0
1626984900000|2021-07-22 20:15:00|249.75|247.15|248.66|246.06|249.75|247.15|248.66|246.06|0
1626985200000|2021-07-22 20:20:00|248.5|245.9|247.57|244.97|248.66|246.06|247.57|244.97|0
1626985500000|2021-07-22 20:25:00|247.73|245.13|247.11|244.51|247.73|245.13|246.8|244.2|0
1626985800000|2021-07-22 20:30:00|246.95|244.35|246.95|244.35|247.11|244.51|246.8|244.2|0
1626986100000|2021-07-22 20:35:00|247.11|244.51|246.79|244.19|247.11|244.51|246.79|244.19|0
1626986400000|2021-07-22 20:40:00|246.64|244.04|246.02|243.42|246.64|244.04|246.02|243.42|0
1626986700000|2021-07-22 20:45:00|246.18|243.58|245.25|242.65|246.18|243.58|244.64|242.04|0
1626987000000|2021-07-22 20:50:00|245.1|242.5|244.63|242.03|245.25|242.65|244.63|242.03|0
1626987300000|2021-07-22 20:55:00|244.79|242.19|244.66|242.06|244.94|242.34|244.48|241.88|0
1626987600000|2021-07-22 21:00:00|244.71|242.11|244.89|242.29|244.93|242.33|244.64|242.04|0
1626987900000|2021-07-22 21:05:00|244.91|242.31|244.66|242.06|245.04|242.44|244.66|242.06|0
1626988200000|2021-07-22 21:10:00|244.38|241.78|244.68|242.08|244.68|242.08|244.24|241.64|0
1626988500000|2021-07-22 21:15:00|244.5|241.9|244.53|241.93|244.72|242.12|244.46|241.86|0
1626988800000|2021-07-22 21:20:00|244.46|241.86|244.53|241.93|244.59|241.99|244.35|241.75|0
1626989100000|2021-07-22 21:25:00|244.46|241.86|244.35|241.75|244.5|241.9|244.24|241.64|0
1626989400000|2021-07-22 21:30:00|244.57|241.97|244.48|241.88|244.61|242.01|244.48|241.88|0
1626989700000|2021-07-22 21:35:00|244.45|241.85|244.52|241.92|244.58|241.98|244.45|241.85|0
1626990000000|2021-07-22 21:40:00|244.58|241.98|244.56|241.96|244.7|242.1|244.56|241.96|0
1626990300000|2021-07-22 21:45:00|244.54|241.94|244.92|242.32|244.92|242.32|244.49|241.89|0
1626990600000|2021-07-22 21:50:00|244.94|242.34|244.94|242.34|244.96|242.36|244.8|242.2|0
1626990900000|2021-07-22 21:55:00|244.96|242.36|244.76|242.16|245.05|242.45|244.76|242.16|0
1626991200000|2021-07-22 22:00:00|244.38|241.78|244.76|242.16|245|242.4|244.38|241.78|0
1626991500000|2021-07-22 22:05:00|244.61|242.01|245.22|242.62|245.22|242.62|244.61|242.01|0
1626991800000|2021-07-22 22:10:00|245.07|242.47|245.22|242.62|245.37|242.77|244.91|242.31|0
1626992100000|2021-07-22 22:15:00|245.07|242.47|245.22|242.62|245.37|242.77|244.91|242.31|0
1626992400000|2021-07-22 22:20:00|245.37|242.77|245.22|242.62|245.37|242.77|245.06|242.46|0
1626992700000|2021-07-22 22:25:00|245.37|242.77|245.68|243.08|245.68|243.08|245.37|242.77|0
1626993000000|2021-07-22 22:30:00|245.52|242.92|245.52|242.92|245.83|243.23|245.45|242.85|0
1626993300000|2021-07-22 22:35:00|245.6|243|245.83|243.23|245.83|243.23|245.37|242.77|0
1626993600000|2021-07-22 22:40:00|245.98|243.38|245.67|243.07|245.98|243.38|245.67|243.07|0
1626993900000|2021-07-22 22:45:00|245.52|242.92|245.82|243.22|245.82|243.22|245.52|242.92|0
1626994200000|2021-07-22 22:50:00|245.67|243.07|245.51|242.91|245.67|243.07|245.44|242.84|0
1626994500000|2021-07-22 22:55:00|245.36|242.76|245.51|242.91|245.51|242.91|245.36|242.76|0
1626994800000|2021-07-22 23:00:00|245.44|242.84|245.36|242.76|245.51|242.91|245.36|242.76|0
1626995100000|2021-07-22 23:05:00|245.2|242.6|245.35|242.75|245.35|242.75|244.74|242.14|0
1626995400000|2021-07-22 23:10:00|245.51|242.91|245.35|242.75|245.51|242.91|245.35|242.75|0
1626995700000|2021-07-22 23:15:00|245.51|242.91|245.5|242.9|245.51|242.91|245.35|242.75|0
1626996000000|2021-07-22 23:20:00|245.66|243.06|245.35|242.75|245.81|243.21|245.35|242.75|0
1626996300000|2021-07-22 23:25:00|245.43|242.83|245.35|242.75|245.5|242.9|245.35|242.75|0
1626996600000|2021-07-22 23:30:00|245.43|242.83|245.81|243.21|245.81|243.21|245.35|242.75|0
1626996900000|2021-07-22 23:35:00|245.65|243.05|245.65|243.05|245.8|243.2|245.65|243.05|0
1626997200000|2021-07-22 23:40:00|245.5|242.9|245.8|243.2|245.8|243.2|245.5|242.9|0
1626997500000|2021-07-22 23:45:00|245.73|243.13|245.49|242.89|245.73|243.13|245.34|242.74|0
1626997800000|2021-07-22 23:50:00|245.34|242.74|245.49|242.89|245.49|242.89|245.34|242.74|0
1626998100000|2021-07-22 23:55:00|245.64|243.04|245.64|243.04|245.64|243.04|245.49|242.89|0
1626998400000|2021-07-23 00:00:00|245.8|243.2|246.72|244.12|246.72|244.12|245.8|243.2|0
1626998700000|2021-07-23 00:05:00|246.57|243.97|246.26|243.66|246.57|243.97|245.95|243.35|0
1626999000000|2021-07-23 00:10:00|246.18|243.58|246.1|243.5|246.41|243.81|245.95|243.35|0
1626999300000|2021-07-23 00:15:00|246.25|243.65|245.79|243.19|246.25|243.65|245.48|242.88|0
1626999600000|2021-07-23 00:20:00|245.87|243.27|245.33|242.73|245.87|243.27|245.33|242.73|0
1626999900000|2021-07-23 00:25:00|245.17|242.57|245.17|242.57|245.48|242.88|244.86|242.26|0
1627000200000|2021-07-23 00:30:00|245.1|242.5|244.4|241.8|245.32|242.72|244.4|241.8|0
1627000500000|2021-07-23 00:35:00|244.25|241.65|243.94|241.34|244.4|241.8|243.79|241.19|0
1627000800000|2021-07-23 00:40:00|244.09|241.49|244.09|241.49|244.24|241.64|243.94|241.34|0
1627001100000|2021-07-23 00:45:00|244.24|241.64|243.32|240.72|244.24|241.64|243.17|240.57|0
1627001400000|2021-07-23 00:50:00|243.17|240.57|243.25|240.65|243.32|240.72|242.86|240.26|0
1627001700000|2021-07-23 00:55:00|243.32|240.72|243.47|240.87|243.47|240.87|243.17|240.57|0
1627002000000|2021-07-23 01:00:00|243.32|240.72|243.62|241.02|243.62|241.02|243.16|240.56|0
1627002300000|2021-07-23 01:05:00|243.7|241.1|243.62|241.02|243.78|241.18|243.4|240.8|0
1627002600000|2021-07-23 01:10:00|243.55|240.95|243.77|241.17|243.77|241.17|243.47|240.87|0
1627002900000|2021-07-23 01:15:00|243.85|241.25|243.31|240.71|243.93|241.33|243.31|240.71|0
1627003200000|2021-07-23 01:20:00|243.16|240.56|243.77|241.17|243.77|241.17|243.16|240.56|0
1627003500000|2021-07-23 01:25:00|243.69|241.09|243.31|240.71|243.69|241.09|243.31|240.71|0
1627003800000|2021-07-23 01:30:00|243.46|240.86|243.46|240.86|243.77|241.17|243.31|240.71|0
1627004100000|2021-07-23 01:35:00|243.54|240.94|243.76|241.16|243.76|241.16|242.85|240.25|0
1627004400000|2021-07-23 01:40:00|243.69|241.09|243.91|241.31|244.53|241.93|243.69|241.09|0
1627004700000|2021-07-23 01:45:00|244.07|241.47|243.61|241.01|244.07|241.47|243.61|241.01|0
1627005000000|2021-07-23 01:50:00|243.45|240.85|243.45|240.85|243.61|241.01|243.3|240.7|0
1627005300000|2021-07-23 01:55:00|243.6|241|244.06|241.46|244.22|241.62|243.45|240.85|0
1627005600000|2021-07-23 02:00:00|244.14|241.54|243.45|240.85|244.22|241.62|243.3|240.7|0
1627005900000|2021-07-23 02:05:00|243.6|241|243.91|241.31|243.91|241.31|243.29|240.69|0
1627006200000|2021-07-23 02:10:00|244.21|241.61|244.21|241.61|244.37|241.77|243.83|241.23|0
1627006500000|2021-07-23 02:15:00|244.06|241.46|244.06|241.46|244.52|241.92|244.06|241.46|0
1627006800000|2021-07-23 02:20:00|244.21|241.61|244.21|241.61|244.67|242.07|244.05|241.45|0
1627007100000|2021-07-23 02:25:00|244.29|241.69|244.51|241.91|244.67|242.07|244.21|241.61|0
1627007400000|2021-07-23 02:30:00|244.67|242.07|244.82|242.22|244.82|242.22|244.36|241.76|0
1627007700000|2021-07-23 02:35:00|244.66|242.06|244.51|241.91|244.82|242.22|244.51|241.91|0
1627008000000|2021-07-23 02:40:00|244.59|241.99|245.05|242.45|245.43|242.83|244.51|241.91|0
1627008300000|2021-07-23 02:45:00|245.12|242.52|245.27|242.67|245.43|242.83|245.12|242.52|0
1627008600000|2021-07-23 02:50:00|245.12|242.52|244.96|242.36|245.12|242.52|244.81|242.21|0
1627008900000|2021-07-23 02:55:00|244.81|242.21|244.81|242.21|244.96|242.36|244.66|242.06|0
1627009200000|2021-07-23 03:00:00|244.96|242.36|244.19|241.59|245.11|242.51|244.19|241.59|0
1627009500000|2021-07-23 03:05:00|244.35|241.75|244.58|241.98|244.65|242.05|244.35|241.75|0
1627009800000|2021-07-23 03:10:00|244.5|241.9|245.11|242.51|245.26|242.66|244.5|241.9|0
1627010100000|2021-07-23 03:15:00|244.96|242.36|244.95|242.35|245.11|242.51|244.8|242.2|0
1627010400000|2021-07-23 03:20:00|244.8|242.2|244.95|242.35|245.11|242.51|244.8|242.2|0
1627010700000|2021-07-23 03:25:00|245.11|242.51|245.03|242.43|245.41|242.81|244.95|242.35|0
1627011000000|2021-07-23 03:30:00|244.95|242.35|244.8|242.2|245.1|242.5|244.64|242.04|0
1627011300000|2021-07-23 03:35:00|244.88|242.28|244.79|242.19|245.1|242.5|244.64|242.04|0
1627011600000|2021-07-23 03:40:00|244.87|242.27|244.95|242.35|245.1|242.5|244.87|242.27|0
1627011900000|2021-07-23 03:45:00|245.25|242.65|245.1|242.5|245.25|242.65|244.94|242.34|0
1627012200000|2021-07-23 03:50:00|245.25|242.65|245.25|242.65|245.25|242.65|245.02|242.42|0
1627012500000|2021-07-23 03:55:00|245.1|242.5|244.94|242.34|245.25|242.65|244.94|242.34|0
1627012800000|2021-07-23 04:00:00|245.09|242.49|245.25|242.65|245.25|242.65|244.94|242.34|0
1627013100000|2021-07-23 04:05:00|245.17|242.57|245.71|243.11|245.71|243.11|245.17|242.57|0
1627013400000|2021-07-23 04:10:00|245.55|242.95|245.86|243.26|245.86|243.26|245.55|242.95|0
1627013700000|2021-07-23 04:15:00|245.7|243.1|245.86|243.26|246.32|243.72|245.7|243.1|0
1627014000000|2021-07-23 04:20:00|245.7|243.1|245.55|242.95|245.78|243.18|245.39|242.79|0
1627014300000|2021-07-23 04:25:00|245.47|242.87|245.39|242.79|245.47|242.87|245.24|242.64|0
1627014600000|2021-07-23 04:30:00|245.32|242.72|244.85|242.25|245.32|242.72|244.77|242.17|0
1627014900000|2021-07-23 04:35:00|244.93|242.33|244.77|242.17|244.93|242.33|244.62|242.02|0
1627015200000|2021-07-23 04:40:00|244.7|242.1|244.92|242.32|244.92|242.32|244.62|242.02|0
1627015500000|2021-07-23 04:45:00|244.85|242.25|244.77|242.17|244.92|242.32|244.61|242.01|0
1627015800000|2021-07-23 04:50:00|244.69|242.09|244.46|241.86|244.77|242.17|244.46|241.86|0
1627016100000|2021-07-23 04:55:00|244.54|241.94|244.76|242.16|244.76|242.16|244.38|241.78|0
1627016400000|2021-07-23 05:00:00|244.61|242.01|245.53|242.93|245.69|243.09|244.61|242.01|0
1627016700000|2021-07-23 05:05:00|245.69|243.09|245.22|242.62|245.69|243.09|245.07|242.47|0
1627017000000|2021-07-23 05:10:00|245.07|242.47|244.91|242.31|245.22|242.62|244.76|242.16|0
1627017300000|2021-07-23 05:15:00|245.07|242.47|245.06|242.46|245.07|242.47|244.6|242|0
1627017600000|2021-07-23 05:20:00|244.99|242.39|244.76|242.16|245.06|242.46|244.6|242|0
1627017900000|2021-07-23 05:25:00|244.68|242.08|244.75|242.15|244.91|242.31|244.6|242|0
1627018200000|2021-07-23 05:30:00|244.91|242.31|244.91|242.31|245.21|242.61|244.91|242.31|0
1627018500000|2021-07-23 05:35:00|244.99|242.39|244.9|242.3|244.99|242.39|244.75|242.15|0
1627018800000|2021-07-23 05:40:00|244.75|242.15|245.06|242.46|245.36|242.76|244.75|242.15|0
1627019100000|2021-07-23 05:45:00|244.9|242.3|244.9|242.3|245.21|242.61|244.9|242.3|0
1627019400000|2021-07-23 05:50:00|245.05|242.45|244.98|242.38|245.36|242.76|244.9|242.3|0
1627019700000|2021-07-23 05:55:00|245.05|242.45|244.9|242.3|245.2|242.6|244.9|242.3|0
1627020000000|2021-07-23 06:00:00|245.05|242.45|244.35|241.75|245.2|242.6|243.97|241.37|0
1627020300000|2021-07-23 06:05:00|244.2|241.6|244.65|242.05|244.81|242.21|244.2|241.6|0
1627020600000|2021-07-23 06:10:00|244.73|242.13|244.5|241.9|245.11|242.51|244.35|241.75|0
1627020900000|2021-07-23 06:15:00|244.65|242.05|243.43|240.83|244.73|242.13|243.43|240.83|0
1627021200000|2021-07-23 06:20:00|243.35|240.75|243.42|240.82|243.89|241.29|243.12|240.52|0
1627021500000|2021-07-23 06:25:00|243.5|240.9|243.73|241.13|243.88|241.28|243.42|240.82|0
1627021800000|2021-07-23 06:30:00|243.58|240.98|243.42|240.82|244.03|241.43|243.27|240.67|0
1627022100000|2021-07-23 06:35:00|243.35|240.75|243.57|240.97|244.03|241.43|243.27|240.67|0
1627022400000|2021-07-23 06:40:00|243.65|241.05|243.42|240.82|243.65|241.05|243.27|240.67|0
1627022700000|2021-07-23 06:45:00|243.34|240.74|243.72|241.12|243.72|241.12|243.11|240.51|0
1627023000000|2021-07-23 06:50:00|243.87|241.27|243.72|241.12|244.18|241.58|243.57|240.97|0
1627023300000|2021-07-23 06:55:00|243.87|241.27|243.72|241.12|244.18|241.58|243.56|240.96|0
1627023600000|2021-07-23 07:00:00|243.56|240.96|243.01|240.41|245.82|243.22|242.1|239.5|0
1627023900000|2021-07-23 07:05:00|242.94|240.34|243.27|241.07|243.57|241.37|242.2|240|0
1627024200000|2021-07-23 07:10:00|242.96|240.76|242.96|240.76|243.42|241.22|242.35|240.15|0
1627024500000|2021-07-23 07:15:00|243.04|240.84|243.88|241.68|244.34|242.14|242.96|240.76|0
1627024800000|2021-07-23 07:20:00|243.96|241.76|243.42|241.22|244.34|242.14|243.11|240.91|0
1627025100000|2021-07-23 07:25:00|243.26|241.06|242.88|240.68|243.26|241.06|242.49|240.29|0
1627025400000|2021-07-23 07:30:00|242.95|240.75|242.49|240.29|242.95|240.75|242.03|239.83|0
1627025700000|2021-07-23 07:35:00|242.64|240.44|242.64|240.44|242.95|240.75|242.19|239.99|0
1627026000000|2021-07-23 07:40:00|242.49|240.29|242.57|240.37|243.1|240.9|242.34|240.14|0
1627026300000|2021-07-23 07:45:00|242.64|240.44|242.03|239.83|242.79|240.59|241.88|239.68|0
1627026600000|2021-07-23 07:50:00|241.87|239.67|240.96|238.76|242.03|239.83|240.8|238.6|0
1627026900000|2021-07-23 07:55:00|240.8|238.6|240.8|238.6|241.11|238.91|240.8|238.6|0
1627027200000|2021-07-23 08:00:00|240.65|238.45|240.8|238.6|240.88|238.68|240.34|238.14|0
1627027500000|2021-07-23 08:05:00|240.65|238.45|240.57|238.37|241.41|239.21|240.34|238.14|0
1627027800000|2021-07-23 08:10:00|240.65|238.45|240.8|238.6|240.8|238.6|240.49|238.29|0
1627028100000|2021-07-23 08:15:00|240.64|238.44|240.49|238.29|240.64|238.44|240.34|238.14|0
1627028400000|2021-07-23 08:20:00|240.64|238.44|240.72|238.52|241.1|238.9|240.64|238.44|0
1627028700000|2021-07-23 08:25:00|240.79|238.59|240.94|238.74|241.1|238.9|240.79|238.59|0
1627029000000|2021-07-23 08:30:00|240.87|238.67|240.33|238.13|240.87|238.67|240.18|237.98|0
1627029300000|2021-07-23 08:35:00|240.48|238.28|239.57|237.37|240.48|238.28|239.42|237.22|0
1627029600000|2021-07-23 08:40:00|239.72|237.52|239.72|237.52|240.02|237.82|239.57|237.37|0
1627029900000|2021-07-23 08:45:00|239.65|237.45|239.87|237.67|239.87|237.67|239.26|237.06|0
1627030200000|2021-07-23 08:50:00|239.72|237.52|239.72|237.52|239.87|237.67|239.41|237.21|0
1627030500000|2021-07-23 08:55:00|239.8|237.6|240.17|237.97|240.32|238.12|239.72|237.52|0
1627030800000|2021-07-23 09:00:00|240.1|237.9|240.27|238.07|240.57|238.37|239.87|237.67|0
1627031100000|2021-07-23 09:05:00|240.19|237.99|239.96|237.76|240.42|238.22|239.96|237.76|0
1627031400000|2021-07-23 09:10:00|240.11|237.91|239.66|237.46|240.11|237.91|239.5|237.3|0
1627031700000|2021-07-23 09:15:00|239.5|237.3|239.65|237.45|239.66|237.46|239.35|237.15|0
1627032000000|2021-07-23 09:20:00|239.5|237.3|239.65|237.45|239.65|237.45|239.35|237.15|0
1627032300000|2021-07-23 09:25:00|239.58|237.38|239.8|237.6|240.11|237.91|239.35|237.15|0
1627032600000|2021-07-23 09:30:00|239.65|237.45|239.65|237.45|239.95|237.75|239.5|237.3|0
1627032900000|2021-07-23 09:35:00|239.5|237.3|238.74|236.54|239.65|237.45|238.59|236.39|0
1627033200000|2021-07-23 09:40:00|238.82|236.62|238.43|236.23|238.89|236.69|238.28|236.08|0
1627033500000|2021-07-23 09:45:00|238.28|236.08|237.68|235.48|238.58|236.38|237.68|235.48|0
1627033800000|2021-07-23 09:50:00|237.83|235.63|238.43|236.23|238.58|236.38|237.22|235.02|0
1627034100000|2021-07-23 09:55:00|238.58|236.38|239.03|236.83|239.03|236.83|238.43|236.23|0
1627034400000|2021-07-23 10:00:00|239.34|237.14|238.88|236.68|239.34|237.14|238.88|236.68|0
1627034700000|2021-07-23 10:05:00|239.03|236.83|239.03|236.83|239.18|236.98|238.88|236.68|0
1627035000000|2021-07-23 10:10:00|239.18|236.98|239.03|236.83|239.18|236.98|238.73|236.53|0
1627035300000|2021-07-23 10:15:00|238.88|236.68|239.03|236.83|239.26|237.06|238.87|236.67|0
1627035600000|2021-07-23 10:20:00|239.02|236.82|238.87|236.67|239.02|236.82|238.87|236.67|0
1627035900000|2021-07-23 10:25:00|239.02|236.82|239.02|236.82|239.02|236.82|238.57|236.37|0
1627036200000|2021-07-23 10:30:00|238.95|236.75|238.72|236.52|239.02|236.82|238.57|236.37|0
1627036500000|2021-07-23 10:35:00|238.64|236.44|238.41|236.21|238.87|236.67|238.41|236.21|0
1627036800000|2021-07-23 10:40:00|238.56|236.36|238.11|235.91|238.56|236.36|238.11|235.91|0
1627037100000|2021-07-23 10:45:00|238.41|236.21|238.41|236.21|238.56|236.36|238.11|235.91|0
1627037400000|2021-07-23 10:50:00|238.56|236.36|238.56|236.36|238.86|236.66|238.41|236.21|0
1627037700000|2021-07-23 10:55:00|238.64|236.44|238.41|236.21|238.71|236.51|238.25|236.05|0
1627038000000|2021-07-23 11:00:00|238.56|236.36|239.01|236.81|239.01|236.81|238.33|236.13|0
1627038300000|2021-07-23 11:05:00|239.16|236.96|239.31|237.11|240.07|237.87|239.01|236.81|0
1627038600000|2021-07-23 11:10:00|239.46|237.26|239.76|237.56|239.92|237.72|239.46|237.26|0
1627038900000|2021-07-23 11:15:00|240.07|237.87|239.46|237.26|240.22|238.02|239.31|237.11|0
1627039200000|2021-07-23 11:20:00|239.61|237.41|240.22|238.02|240.37|238.17|239.46|237.26|0
1627039500000|2021-07-23 11:25:00|240.21|238.01|240.67|238.47|240.82|238.62|240.06|237.86|0
1627039800000|2021-07-23 11:30:00|240.82|238.62|240.52|238.32|240.82|238.62|240.52|238.32|0
1627040100000|2021-07-23 11:35:00|240.51|238.31|240.06|237.86|240.51|238.31|239.91|237.71|0
1627040400000|2021-07-23 11:40:00|239.91|237.71|240.36|238.16|240.36|238.16|239.75|237.55|0
1627040700000|2021-07-23 11:45:00|240.21|238.01|240.36|238.16|240.66|238.46|240.06|237.86|0
1627041000000|2021-07-23 11:50:00|240.28|238.08|239.6|237.4|240.36|238.16|239.6|237.4|0
1627041300000|2021-07-23 11:55:00|239.68|237.48|239.59|237.39|239.75|237.55|239.59|237.39|0
1627041600000|2021-07-23 12:00:00|239.75|237.55|239.14|236.94|239.75|237.55|239.14|236.94|0
1627041900000|2021-07-23 12:05:00|239.29|237.09|239.29|237.09|239.44|237.24|238.99|236.79|0
1627042200000|2021-07-23 12:10:00|239.44|237.24|239.13|236.93|239.44|237.24|238.98|236.78|0
1627042500000|2021-07-23 12:15:00|239.29|237.09|238.83|236.63|239.44|237.24|238.83|236.63|0
1627042800000|2021-07-23 12:20:00|238.68|236.48|238.68|236.48|238.83|236.63|238.37|236.17|0
1627043100000|2021-07-23 12:25:00|238.53|236.33|238.37|236.17|238.68|236.48|238.22|236.02|0
1627043400000|2021-07-23 12:30:00|238.3|236.1|239.13|236.93|239.13|236.93|238.22|236.02|0
1627043700000|2021-07-23 12:35:00|238.98|236.78|238.97|236.77|239.13|236.93|238.82|236.62|0
1627044000000|2021-07-23 12:40:00|239.05|236.85|239.35|237.15|239.43|237.23|238.82|236.62|0
1627044300000|2021-07-23 12:45:00|239.28|237.08|239.73|237.53|239.73|237.53|238.82|236.62|0
1627044600000|2021-07-23 12:50:00|239.58|237.38|240.49|238.29|240.49|238.29|239.58|237.38|0
1627044900000|2021-07-23 12:55:00|240.33|238.13|240.03|237.83|240.33|238.13|239.88|237.68|0
1627045200000|2021-07-23 13:00:00|240.18|237.98|240.18|237.98|241.09|238.89|240.18|237.98|0
1627045500000|2021-07-23 13:05:00|240.03|237.83|240.18|237.98|240.33|238.13|239.87|237.67|0
1627045800000|2021-07-23 13:10:00|240.02|237.82|239.87|237.67|240.02|237.82|239.87|237.67|0
1627046100000|2021-07-23 13:15:00|240.02|237.82|240.02|237.82|240.02|237.82|239.41|237.21|0
1627046400000|2021-07-23 13:20:00|239.87|237.67|239.26|237.06|240.02|237.82|239.26|237.06|0
1627046700000|2021-07-23 13:25:00|239.11|236.91|238.8|236.6|239.26|237.06|238.5|236.3|0
1627047000000|2021-07-23 13:30:00|238.96|236.76|239.26|237.06|240.78|238.58|238.2|236|0
1627047300000|2021-07-23 13:35:00|239.11|236.91|241.23|239.03|241.69|239.49|238.8|236.6|0
1627047600000|2021-07-23 13:40:00|240.93|238.73|240.55|238.35|242.14|239.94|240.47|238.27|0
1627047900000|2021-07-23 13:45:00|240.47|238.27|239.1|236.9|240.77|238.57|238.19|235.99|0
1627048200000|2021-07-23 13:50:00|239.25|237.05|241.22|239.02|241.53|239.33|239.25|237.05|0
1627048500000|2021-07-23 13:55:00|241.07|238.87|242.29|240.09|243.36|241.16|240.77|238.57|0
1627048800000|2021-07-23 14:00:00|242.14|239.94|240.61|238.41|242.29|240.09|240.46|238.26|0
1627049100000|2021-07-23 14:05:00|240.76|238.56|239.85|237.65|241.22|239.02|239.7|237.5|0
1627049400000|2021-07-23 14:10:00|239.7|237.5|239.85|237.65|240.91|238.71|239.39|237.19|0
1627049700000|2021-07-23 14:15:00|239.7|237.5|239.85|237.65|240|237.8|238.63|236.43|0
1627050000000|2021-07-23 14:20:00|239.77|237.57|240|237.8|240.3|238.1|239.24|237.04|0
1627050300000|2021-07-23 14:25:00|239.84|237.64|238.78|236.58|240|237.8|238.63|236.43|0
1627050600000|2021-07-23 14:30:00|238.63|236.43|238.93|236.73|239.54|237.34|238.33|236.13|0
1627050900000|2021-07-23 14:35:00|238.78|236.58|237.12|234.92|238.93|236.73|235.61|233.41|0
1627051200000|2021-07-23 14:40:00|237.27|235.07|236.36|234.16|237.27|235.07|235.76|233.56|0
1627051500000|2021-07-23 14:45:00|236.21|234.01|235.76|233.56|236.96|234.76|235.76|233.56|0
1627051800000|2021-07-23 14:50:00|235.91|233.71|234.11|231.91|236.06|233.86|233.81|231.61|0
1627052100000|2021-07-23 14:55:00|234.26|232.06|234.11|231.91|234.4|232.2|233.81|231.61|0
1627052400000|2021-07-23 15:00:00|233.81|231.61|232.02|229.82|234.1|231.9|232.02|229.82|0
1627052700000|2021-07-23 15:05:00|232.16|229.96|232.16|229.96|232.61|230.41|231.86|229.66|0
1627053000000|2021-07-23 15:10:00|232.01|229.81|232.46|230.26|233.06|230.86|232.01|229.81|0
1627053300000|2021-07-23 15:15:00|232.61|230.41|230.82|228.62|232.61|230.41|230.53|228.33|0
1627053600000|2021-07-23 15:20:00|230.67|228.47|229.93|227.73|230.97|228.77|229.78|227.58|0
1627053900000|2021-07-23 15:25:00|229.78|227.58|230.55|228.35|232.56|230.36|229.34|227.14|0
1627054200000|2021-07-23 15:30:00|230.4|228.2|231.43|229.23|231.43|229.23|229.08|226.88|0
1627054500000|2021-07-23 15:35:00|231.14|228.94|230.84|228.64|231.43|229.23|230.25|228.05|0
1627054800000|2021-07-23 15:40:00|230.99|228.79|232.16|229.96|232.31|230.11|230.69|228.49|0
1627055100000|2021-07-23 15:45:00|232.31|230.11|231.13|228.93|232.61|230.41|230.69|228.49|0
1627055400000|2021-07-23 15:50:00|230.98|228.78|232.01|229.81|232.16|229.96|230.69|228.49|0
1627055700000|2021-07-23 15:55:00|231.87|229.67|233.49|231.29|233.49|231.29|231.57|229.37|0
1627056000000|2021-07-23 16:00:00|233.05|230.85|232.6|230.4|233.05|230.85|232.01|229.81|0
1627056300000|2021-07-23 16:05:00|232.75|230.55|233.19|230.99|233.49|231.29|232.6|230.4|0
1627056600000|2021-07-23 16:10:00|233.34|231.14|231.71|229.51|233.34|231.14|231.27|229.07|0
1627056900000|2021-07-23 16:15:00|231.56|229.36|231.41|229.21|231.86|229.66|231.12|228.92|0
1627057200000|2021-07-23 16:20:00|231.27|229.07|230.97|228.77|231.41|229.21|230.53|228.33|0
1627057500000|2021-07-23 16:25:00|230.82|228.62|231.56|229.36|232.3|230.1|230.68|228.48|0
1627057800000|2021-07-23 16:30:00|231.41|229.21|231.7|229.5|232.15|229.95|230.97|228.77|0
1627058100000|2021-07-23 16:35:00|231.56|229.36|231.41|229.21|232.29|230.09|231.26|229.06|0
1627058400000|2021-07-23 16:40:00|231.26|229.06|230.52|228.32|231.34|229.14|230.37|228.17|0
1627058700000|2021-07-23 16:45:00|230.37|228.17|230.67|228.47|230.96|228.76|230.23|228.03|0
1627059000000|2021-07-23 16:50:00|230.52|228.32|231.11|228.91|231.18|228.98|230.52|228.32|0
1627059300000|2021-07-23 16:55:00|230.96|228.76|229.78|227.58|231.11|228.91|229.63|227.43|0
1627059600000|2021-07-23 17:00:00|229.63|227.43|229.34|227.14|229.78|227.58|229.19|226.99|0
1627059900000|2021-07-23 17:05:00|229.19|226.99|228.02|225.82|229.19|226.99|227.58|225.38|0
1627060200000|2021-07-23 17:10:00|227.87|225.67|227|224.8|227.87|225.67|226.85|224.65|0
1627060500000|2021-07-23 17:15:00|226.85|224.65|226.56|224.36|227.29|225.09|226.27|224.07|0
1627060800000|2021-07-23 17:20:00|226.41|224.21|226.41|224.21|227.14|224.94|226.12|223.92|0
1627061100000|2021-07-23 17:25:00|226.27|224.07|226.85|224.65|226.99|224.79|225.83|223.63|0
1627061400000|2021-07-23 17:30:00|226.99|224.79|227.72|225.52|227.87|225.67|226.7|224.5|0
1627061700000|2021-07-23 17:35:00|227.57|225.37|227.57|225.37|228.74|226.54|227.57|225.37|0
1627062000000|2021-07-23 17:40:00|227.43|225.23|227.13|224.93|228.15|225.95|226.99|224.79|0
1627062300000|2021-07-23 17:45:00|226.99|224.79|226.26|224.06|227.42|225.22|226.11|223.91|0
1627062600000|2021-07-23 17:50:00|226.11|223.91|226.98|224.78|227.42|225.22|225.97|223.77|0
1627062900000|2021-07-23 17:55:00|226.84|224.64|227.27|225.07|227.27|225.07|226.4|224.2|0
1627063200000|2021-07-23 18:00:00|227.13|224.93|227.85|225.65|228.29|226.09|227.13|224.93|0
1627063500000|2021-07-23 18:05:00|227.71|225.51|226.83|224.63|228.44|226.24|226.69|224.49|0
1627063800000|2021-07-23 18:10:00|226.69|224.49|227.92|225.72|227.92|225.72|225.96|223.76|0
1627064100000|2021-07-23 18:15:00|228.06|225.86|228.9|226.7|229.04|226.84|227.92|225.72|0
1627064400000|2021-07-23 18:20:00|229.04|226.84|229.04|226.84|229.19|226.99|228.46|226.26|0
1627064700000|2021-07-23 18:25:00|228.89|226.69|229.18|226.98|229.48|227.28|228.75|226.55|0
1627065000000|2021-07-23 18:30:00|229.04|226.84|229.69|227.49|229.76|227.56|229.04|226.84|0
1627065300000|2021-07-23 18:35:00|229.62|227.42|228.6|226.4|229.91|227.71|228.45|226.25|0
1627065600000|2021-07-23 18:40:00|228.74|226.54|229.03|226.83|229.62|227.42|228.74|226.54|0
1627065900000|2021-07-23 18:45:00|229.18|226.98|227.69|225.49|229.18|226.98|227.26|225.06|0
1627066200000|2021-07-23 18:50:00|227.54|225.34|227.98|225.78|228.27|226.07|227.25|225.05|0
1627066500000|2021-07-23 18:55:00|227.83|225.63|227.47|225.27|228.27|226.07|227.4|225.2|0
1627066800000|2021-07-23 19:00:00|227.4|225.2|228.56|226.36|228.56|226.36|227.25|225.05|0
1627067100000|2021-07-23 19:05:00|228.42|226.22|228.71|226.51|229.15|226.95|228.27|226.07|0
1627067400000|2021-07-23 19:10:00|228.56|226.36|230.61|228.41|230.76|228.56|228.41|226.21|0
1627067700000|2021-07-23 19:15:00|230.46|228.26|228.99|226.79|230.76|228.56|228.99|226.79|0
1627068000000|2021-07-23 19:20:00|228.85|226.65|229.43|227.23|230.17|227.97|228.56|226.36|0
1627068300000|2021-07-23 19:25:00|229.58|227.38|228.26|226.06|230.02|227.82|228.26|226.06|0
1627068600000|2021-07-23 19:30:00|228.41|226.21|226.8|224.6|228.41|226.21|226.65|224.45|0
1627068900000|2021-07-23 19:35:00|226.87|224.67|225.74|223.54|226.94|224.74|224.62|222.42|0
1627069200000|2021-07-23 19:40:00|225.88|223.68|226.75|224.55|226.75|224.55|225.59|223.39|0
1627069500000|2021-07-23 19:45:00|226.6|224.4|226.17|223.97|226.75|224.55|226.17|223.97|0
1627069800000|2021-07-23 19:50:00|225.73|223.53|226.74|224.54|227.04|224.84|225.44|223.24|0
1627070100000|2021-07-23 19:55:00|226.89|224.69|228.63|226.43|228.63|226.43|226.89|224.69|0
1627070400000|2021-07-23 20:00:00|227.61|225.41|229.07|226.87|229.36|227.16|227.61|225.41|0
1627070700000|2021-07-23 20:05:00|229.21|227.01|228.77|226.57|229.21|227.01|227.9|225.7|0
1627071000000|2021-07-23 20:10:00|228.92|226.72|229.21|227.01|229.36|227.16|228.04|225.84|0
1627283100000|2021-07-26 07:05:00|235.18|232.98|234.14|231.94|235.18|232.98|233.99|231.79|0
1627283400000|2021-07-26 07:10:00|234.36|232.16|235.77|233.57|236.29|234.09|234.36|232.16|0
1627283700000|2021-07-26 07:15:00|235.47|233.27|236.14|233.94|236.51|234.31|234.88|232.68|0
1627284000000|2021-07-26 07:20:00|236.21|234.01|236.95|234.75|236.95|234.75|235.76|233.56|0
1627284300000|2021-07-26 07:25:00|237.1|234.9|236.8|234.6|237.25|235.05|236.21|234.01|0
1627284600000|2021-07-26 07:30:00|236.95|234.75|235.91|233.71|236.95|234.75|235.76|233.56|0
1627284900000|2021-07-26 07:35:00|235.98|233.78|236.95|234.75|237.1|234.9|235.91|233.71|0
1627285200000|2021-07-26 07:40:00|237.24|235.04|239.48|237.28|239.93|237.73|237.1|234.9|0
1627285500000|2021-07-26 07:45:00|239.56|237.36|239.93|237.73|240.53|238.33|239.18|236.98|0
1627285800000|2021-07-26 07:50:00|240.08|237.88|239.18|236.98|240.23|238.03|239.18|236.98|0
1627286100000|2021-07-26 07:55:00|239.33|237.13|239.93|237.73|240.08|237.88|239.03|236.83|0
1627286400000|2021-07-26 08:00:00|239.78|237.58|244.53|242.33|244.98|242.78|239.78|237.58|0
1627286700000|2021-07-26 08:05:00|244.23|242.03|245.59|243.39|245.89|243.69|243.93|241.73|0
1627287000000|2021-07-26 08:10:00|245.74|243.54|244.83|242.63|245.89|243.69|244.68|242.48|0
1627287300000|2021-07-26 08:15:00|244.98|242.78|244.68|242.48|245.13|242.93|244.68|242.48|0
1627287600000|2021-07-26 08:20:00|244.83|242.63|244.52|242.32|245.13|242.93|243.92|241.72|0
1627287900000|2021-07-26 08:25:00|244.6|242.4|244.52|242.32|245.13|242.93|244.22|242.02|0
1627288200000|2021-07-26 08:30:00|244.67|242.47|241.81|239.61|244.82|242.62|241.81|239.61|0
1627288500000|2021-07-26 08:35:00|242.11|239.91|241.06|238.86|242.26|240.06|241.06|238.86|0
1627288800000|2021-07-26 08:40:00|241.21|239.01|240.76|238.56|241.66|239.46|240.01|237.81|0
1627289100000|2021-07-26 08:45:00|240.61|238.41|240.61|238.41|240.91|238.71|239.56|237.36|0
1627289400000|2021-07-26 08:50:00|240.46|238.26|240.46|238.26|240.61|238.41|240.01|237.81|0
1627289700000|2021-07-26 08:55:00|240.61|238.41|240.68|238.48|240.9|238.7|240.45|238.25|0
1627290000000|2021-07-26 09:00:00|240.75|238.55|240.3|238.1|240.9|238.7|239.64|237.44|0
1627290300000|2021-07-26 09:05:00|240.15|237.95|238.07|235.87|240.15|237.95|238.07|235.87|0
1627290600000|2021-07-26 09:10:00|238.22|236.02|238.81|236.61|239.26|237.06|238.22|236.02|0
1627290900000|2021-07-26 09:15:00|238.66|236.46|237.48|235.28|240.15|237.95|237.04|234.84|0
1627291200000|2021-07-26 09:20:00|237.34|235.14|237.18|234.98|237.78|235.58|237.18|234.98|0
1627291500000|2021-07-26 09:25:00|236.89|234.69|236.44|234.24|236.89|234.69|235.7|233.5|0
1627291800000|2021-07-26 09:30:00|236.52|234.32|235.55|233.35|236.74|234.54|235.4|233.2|0
1627292100000|2021-07-26 09:35:00|235.4|233.2|235.1|232.9|235.99|233.79|235.1|232.9|0
1627292400000|2021-07-26 09:40:00|235.25|233.05|235.32|233.12|235.77|233.57|235.1|232.9|0
1627292700000|2021-07-26 09:45:00|235.25|233.05|234.21|232.01|235.39|233.19|234.21|232.01|0
1627293000000|2021-07-26 09:50:00|234.28|232.08|234.35|232.15|234.95|232.75|234.28|232.08|0
1627293300000|2021-07-26 09:55:00|234.21|232.01|234.35|232.15|234.65|232.45|233.32|231.12|0
1627293600000|2021-07-26 10:00:00|234.13|231.93|232.73|230.53|234.2|232|232.73|230.53|0
1627293900000|2021-07-26 10:05:00|232.87|230.67|232.87|230.67|233.17|230.97|232.14|229.94|0
1627294200000|2021-07-26 10:10:00|232.8|230.6|232.43|230.23|233.02|230.82|232.43|230.23|0
1627294500000|2021-07-26 10:15:00|232.58|230.38|233.31|231.11|233.31|231.11|232.43|230.23|0
1627294800000|2021-07-26 10:20:00|233.46|231.26|233.39|231.19|233.83|231.63|233.16|230.96|0
1627295100000|2021-07-26 10:25:00|233.46|231.26|233.6|231.4|233.83|231.63|233.01|230.81|0
1627295400000|2021-07-26 10:30:00|233.45|231.25|233.6|231.4|233.83|231.63|233.31|231.11|0
1627295700000|2021-07-26 10:35:00|233.68|231.48|234.04|231.84|234.04|231.84|233.45|231.25|0
1627296000000|2021-07-26 10:40:00|234.19|231.99|234.19|231.99|234.19|231.99|233.38|231.18|0
1627296300000|2021-07-26 10:45:00|234.04|231.84|233.74|231.54|234.26|232.06|233.74|231.54|0
1627296600000|2021-07-26 10:50:00|233.89|231.69|234.33|232.13|234.33|232.13|233.59|231.39|0
1627296900000|2021-07-26 10:55:00|234.26|232.06|235.81|233.61|235.96|233.76|234.26|232.06|0
1627297200000|2021-07-26 11:00:00|235.96|233.76|234.47|232.27|235.96|233.76|234.33|232.13|0
1627297500000|2021-07-26 11:05:00|234.55|232.35|234.77|232.57|235.21|233.01|234.03|231.83|0
1627297800000|2021-07-26 11:10:00|234.7|232.5|234.99|232.79|235.51|233.31|234.7|232.5|0
1627298100000|2021-07-26 11:15:00|234.91|232.71|234.76|232.56|234.91|232.71|234.32|232.12|0
1627298400000|2021-07-26 11:20:00|234.69|232.49|234.76|232.56|235.8|233.6|234.61|232.41|0
1627298700000|2021-07-26 11:25:00|234.61|232.41|234.76|232.56|235.21|233.01|234.32|232.12|0
1627299000000|2021-07-26 11:30:00|234.91|232.71|234.17|231.97|234.91|232.71|234.02|231.82|0
1627299300000|2021-07-26 11:35:00|234.02|231.82|231.95|229.75|234.02|231.82|231.66|229.46|0
1627299600000|2021-07-26 11:40:00|231.81|229.61|231.95|229.75|232.25|230.05|231.07|228.87|0
1627299900000|2021-07-26 11:45:00|232.1|229.9|232.39|230.19|232.54|230.34|231.95|229.75|0
1627300200000|2021-07-26 11:50:00|232.54|230.34|233.27|231.07|233.27|231.07|232.24|230.04|0
1627300500000|2021-07-26 11:55:00|233.42|231.22|232.39|230.19|233.72|231.52|232.39|230.19|0
1627300800000|2021-07-26 12:00:00|232.24|230.04|231.95|229.75|233.27|231.07|231.8|229.6|0
1627301100000|2021-07-26 12:05:00|232.09|229.89|232.24|230.04|233.12|230.92|231.94|229.74|0
1627301400000|2021-07-26 12:10:00|232.38|230.18|232.09|229.89|232.38|230.18|231.5|229.3|0
1627301700000|2021-07-26 12:15:00|232.24|230.04|232.53|230.33|232.53|230.33|231.79|229.59|0
1627302000000|2021-07-26 12:20:00|232.38|230.18|231.64|229.44|232.53|230.33|231.5|229.3|0
1627302300000|2021-07-26 12:25:00|231.79|229.59|232.23|230.03|232.23|230.03|231.57|229.37|0
1627302600000|2021-07-26 12:30:00|232.08|229.88|233.85|231.65|234|231.8|232.08|229.88|0
1627302900000|2021-07-26 12:35:00|233.7|231.5|234.07|231.87|234.14|231.94|233.55|231.35|0
1627303200000|2021-07-26 12:40:00|233.99|231.79|234.58|232.38|235.33|233.13|233.99|231.79|0
1627303500000|2021-07-26 12:45:00|234.73|232.53|234.88|232.68|235.03|232.83|234.43|232.23|0
1627303800000|2021-07-26 12:50:00|234.73|232.53|234.73|232.53|234.88|232.68|234.58|232.38|0
1627304100000|2021-07-26 12:55:00|234.8|232.6|234.87|232.67|234.88|232.68|234.43|232.23|0
1627304400000|2021-07-26 13:00:00|235.17|232.97|234.58|232.38|235.47|233.27|234.58|232.38|0
1627304700000|2021-07-26 13:05:00|234.72|232.52|233.69|231.49|234.87|232.67|233.39|231.19|0
1627305000000|2021-07-26 13:10:00|233.54|231.34|233.09|230.89|233.69|231.49|232.95|230.75|0
1627305300000|2021-07-26 13:15:00|232.95|230.75|231.77|229.57|233.24|231.04|231.62|229.42|0
1627305600000|2021-07-26 13:20:00|231.62|229.42|231.62|229.42|232.21|230.01|231.33|229.13|0
1627305900000|2021-07-26 13:25:00|231.47|229.27|231.03|228.83|231.47|229.27|230.74|228.54|0
1627306200000|2021-07-26 13:30:00|231.32|229.12|227.53|225.33|231.47|229.27|227.38|225.18|0
1627306500000|2021-07-26 13:35:00|227.96|225.76|226.51|224.31|227.96|225.76|225.79|223.59|0
1627306800000|2021-07-26 13:40:00|226.37|224.17|229.27|227.07|230.29|228.09|226.37|224.17|0
1627307100000|2021-07-26 13:45:00|229.13|226.93|228.33|226.13|229.13|226.93|227.52|225.32|0
1627307400000|2021-07-26 13:50:00|228.39|226.19|227.23|225.03|228.83|226.63|227.09|224.89|0
1627307700000|2021-07-26 13:55:00|227.38|225.18|228.99|226.79|228.99|226.79|227.08|224.88|0
1627308000000|2021-07-26 14:00:00|228.85|226.65|231.21|228.61|231.78|229.18|228.7|226.5|0
1627308300000|2021-07-26 14:05:00|231.35|228.75|230.56|227.96|231.78|229.18|230.41|227.81|0
1627308600000|2021-07-26 14:10:00|230.41|227.81|233.17|230.57|233.17|230.57|230.27|227.67|0
1627308900000|2021-07-26 14:15:00|233.32|230.72|232.52|229.92|233.32|230.72|231.86|229.26|0
1627309200000|2021-07-26 14:20:00|232.44|229.84|232.29|229.69|233.24|230.64|232.15|229.55|0
1627309500000|2021-07-26 14:25:00|232.44|229.84|233.46|230.86|233.6|231|232|229.4|0
1627309800000|2021-07-26 14:30:00|233.31|230.71|232.73|230.13|233.75|231.15|232.58|229.98|0
1627310100000|2021-07-26 14:35:00|232.87|230.27|231.85|229.25|233.02|230.42|231.85|229.25|0
1627310400000|2021-07-26 14:40:00|231.71|229.11|234.18|231.58|234.18|231.58|231.56|228.96|0
1627310700000|2021-07-26 14:45:00|234.03|231.43|232.57|229.97|234.47|231.87|232.43|229.83|0
1627311000000|2021-07-26 14:50:00|232.86|230.26|232.28|229.68|233.16|230.56|231.7|229.1|0
1627311300000|2021-07-26 14:55:00|232.43|229.83|232.13|229.53|232.72|230.12|230.54|227.94|0
1627311600000|2021-07-26 15:00:00|232.28|229.68|232.28|229.68|233.44|230.84|231.41|228.81|0
1627311900000|2021-07-26 15:05:00|231.99|229.39|231.11|228.51|232.42|229.82|230.97|228.37|0
1627312200000|2021-07-26 15:10:00|230.97|228.37|230.53|227.93|231.11|228.51|230.24|227.64|0
1627312500000|2021-07-26 15:15:00|230.39|227.79|229.37|226.77|230.39|227.79|229.09|226.49|0
1627312800000|2021-07-26 15:20:00|229.23|226.63|228.94|226.34|229.81|227.21|228.79|226.19|0
1627313100000|2021-07-26 15:25:00|229.08|226.48|227.64|225.04|229.08|226.48|227.36|224.76|0
1627313400000|2021-07-26 15:30:00|227.79|225.19|225.87|223.27|230.64|228.04|225.87|223.27|0
1627313700000|2021-07-26 15:35:00|225.73|223.13|225.3|222.7|225.87|223.27|224.58|221.98|0
1627314000000|2021-07-26 15:40:00|225.15|222.55|226.01|223.41|226.01|223.41|224.87|222.27|0
1627314300000|2021-07-26 15:45:00|225.87|223.27|225.72|223.12|226.16|223.56|225.15|222.55|0
1627314600000|2021-07-26 15:50:00|225.58|222.98|225.58|222.98|226.01|223.41|225.43|222.83|0
1627314900000|2021-07-26 15:55:00|225.43|222.83|224.86|222.26|225.58|222.98|224.57|221.97|0
1627315200000|2021-07-26 16:00:00|224.72|222.12|225.29|222.69|225.57|222.97|224.29|221.69|0
1627315500000|2021-07-26 16:05:00|225.14|222.54|225.71|223.11|226|223.4|225.14|222.54|0
1627315800000|2021-07-26 16:10:00|225.86|223.26|226.14|223.54|226.72|224.12|225.86|223.26|0
1627316100000|2021-07-26 16:15:00|226|223.4|226.29|223.69|226.86|224.26|226|223.4|0
1627316400000|2021-07-26 16:20:00|226.43|223.83|226.71|224.11|226.71|224.11|226|223.4|0
1627316700000|2021-07-26 16:25:00|226.86|224.26|226.71|224.11|226.86|224.26|225.99|223.39|0
1627317000000|2021-07-26 16:30:00|226.86|224.26|227.86|225.26|228.01|225.41|226.57|223.97|0
1627317300000|2021-07-26 16:35:00|227.72|225.12|228.3|225.7|228.3|225.7|227.14|224.54|0
1627317600000|2021-07-26 16:40:00|228.44|225.84|228.44|225.84|229.16|226.56|228.29|225.69|0
1627317900000|2021-07-26 16:45:00|228.58|225.98|228.29|225.69|228.87|226.27|228.15|225.55|0
1627318200000|2021-07-26 16:50:00|228.22|225.62|228|225.4|228.58|225.98|227.71|225.11|0
1627318500000|2021-07-26 16:55:00|227.86|225.26|227.85|225.25|228.43|225.83|227.71|225.11|0
1627318800000|2021-07-26 17:00:00|227.78|225.18|227.13|224.53|227.85|225.25|226.99|224.39|0
1627319100000|2021-07-26 17:05:00|226.99|224.39|226.12|223.52|227.56|224.96|226.12|223.52|0
1627319400000|2021-07-26 17:10:00|226.27|223.67|226.12|223.52|227.13|224.53|226.12|223.52|0
1627319700000|2021-07-26 17:15:00|226.26|223.66|225.4|222.8|226.41|223.81|225.4|222.8|0
1627320000000|2021-07-26 17:20:00|225.54|222.94|226.12|223.52|226.12|223.52|224.83|222.23|0
1627320300000|2021-07-26 17:25:00|225.97|223.37|226.4|223.8|226.55|223.95|225.68|223.08|0
1627320600000|2021-07-26 17:30:00|226.26|223.66|227.26|224.66|227.26|224.66|225.97|223.37|0
1627320900000|2021-07-26 17:35:00|227.12|224.52|227.26|224.66|227.7|225.1|227.12|224.52|0
1627321200000|2021-07-26 17:40:00|227.19|224.59|226.97|224.37|227.26|224.66|226.68|224.08|0
1627321500000|2021-07-26 17:45:00|226.83|224.23|227.26|224.66|227.55|224.95|226.83|224.23|0
1627321800000|2021-07-26 17:50:00|227.11|224.51|226.97|224.37|227.54|224.94|226.97|224.37|0
1627322100000|2021-07-26 17:55:00|227.11|224.51|226.96|224.36|227.25|224.65|226.68|224.08|0
1627322400000|2021-07-26 18:00:00|226.82|224.22|226.53|223.93|227.11|224.51|226.24|223.64|0
1627322700000|2021-07-26 18:05:00|226.39|223.79|227.25|224.65|227.4|224.8|226.1|223.5|0
1627323000000|2021-07-26 18:10:00|227.18|224.58|228.11|225.51|228.11|225.51|227.11|224.51|0
1627323300000|2021-07-26 18:15:00|228.26|225.66|227.82|225.22|228.98|226.38|227.68|225.08|0
1627323600000|2021-07-26 18:20:00|227.97|225.37|228.25|225.65|228.54|225.94|227.82|225.22|0
1627323900000|2021-07-26 18:25:00|228.11|225.51|227.39|224.79|228.83|226.23|227.39|224.79|0
1627324200000|2021-07-26 18:30:00|227.25|224.65|226.96|224.36|227.53|224.93|226.81|224.21|0
1627324500000|2021-07-26 18:35:00|227.1|224.5|227.38|224.78|227.39|224.79|226.96|224.36|0
1627324800000|2021-07-26 18:40:00|227.24|224.64|227.53|224.93|227.67|225.07|226.95|224.35|0
1627325100000|2021-07-26 18:45:00|227.38|224.78|226.66|224.06|227.38|224.78|226.66|224.06|0
1627325400000|2021-07-26 18:50:00|226.81|224.21|226.81|224.21|226.81|224.21|226.52|223.92|0
1627325700000|2021-07-26 18:55:00|226.74|224.14|226.52|223.92|226.81|224.21|226.23|223.63|0
1627326000000|2021-07-26 19:00:00|226.66|224.06|226.23|223.63|226.8|224.2|226.09|223.49|0
1627326300000|2021-07-26 19:05:00|226.37|223.77|226.23|223.63|226.66|224.06|225.94|223.34|0
1627326600000|2021-07-26 19:10:00|226.08|223.48|226.08|223.48|226.66|224.06|225.94|223.34|0
1627326900000|2021-07-26 19:15:00|225.94|223.34|226.37|223.77|226.65|224.05|225.51|222.91|0
1627327200000|2021-07-26 19:20:00|226.22|223.62|225.51|222.91|226.37|223.77|225.36|222.76|0
1627327500000|2021-07-26 19:25:00|225.65|223.05|225.36|222.76|225.65|223.05|225.22|222.62|0
1627327800000|2021-07-26 19:30:00|225.5|222.9|225.65|223.05|225.86|223.26|225.08|222.48|0
1627328100000|2021-07-26 19:35:00|225.79|223.19|226.07|223.47|226.5|223.9|225.5|222.9|0
1627328400000|2021-07-26 19:40:00|225.93|223.33|226.64|224.04|226.64|224.04|225.64|223.04|0
1627328700000|2021-07-26 19:45:00|226.5|223.9|227.36|224.76|227.36|224.76|226.5|223.9|0
1627329000000|2021-07-26 19:50:00|227.21|224.61|225.07|222.47|227.21|224.61|224.78|222.18|0
1627329300000|2021-07-26 19:55:00|225.21|222.61|224.35|221.75|225.64|223.04|224.35|221.75|0
1627329600000|2021-07-26 20:00:00|224.21|221.61|223.65|221.05|224.74|222.14|223.09|220.49|0
1627329900000|2021-07-26 20:05:00|223.51|220.91|223.65|221.05|224.22|221.62|223.37|220.77|0
1627330200000|2021-07-26 20:10:00|223.79|221.19|223.36|220.76|223.94|221.34|223.22|220.62|0
1627330500000|2021-07-26 20:15:00|223.51|220.91|223.36|220.76|223.65|221.05|222.94|220.34|0
1627330800000|2021-07-26 20:20:00|223.22|220.62|223.36|220.76|223.5|220.9|223.22|220.62|0
1627331400000|2021-07-26 20:30:00|223.22|220.62|223.36|220.76|223.36|220.76|222.93|220.33|0
1627331700000|2021-07-26 20:35:00|223.21|220.61|223.07|220.47|223.36|220.76|223.07|220.47|0
1627332000000|2021-07-26 20:40:00|222.93|220.33|223.49|220.89|223.5|220.9|222.79|220.19|0
1627332300000|2021-07-26 20:45:00|223.64|221.04|223.63|221.03|223.64|221.04|223.49|220.89|0
1627332600000|2021-07-26 20:50:00|223.49|220.89|223.63|221.03|223.63|221.03|223.49|220.89|0
1627332900000|2021-07-26 20:55:00|223.7|221.1|223.56|220.96|223.7|221.1|223.56|220.96|0
1627333200000|2021-07-26 21:00:00|223.64|221.04|223.68|221.08|223.68|221.08|223.64|221.04|0
1627333500000|2021-07-26 21:05:00|223.77|221.17|223.66|221.06|223.82|221.22|223.66|221.06|0
1627333800000|2021-07-26 21:10:00|223.7|221.1|223.68|221.08|223.72|221.12|223.59|220.99|0
1627334100000|2021-07-26 21:15:00|223.64|221.04|223.63|221.03|223.68|221.08|223.61|221.01|0
1627334400000|2021-07-26 21:20:00|223.67|221.07|223.77|221.17|223.92|221.32|223.67|221.07|0
1627334700000|2021-07-26 21:25:00|223.71|221.11|223.73|221.13|223.77|221.17|223.69|221.09|0
1627335000000|2021-07-26 21:30:00|223.75|221.15|223.69|221.09|223.81|221.21|223.69|221.09|0
1627335300000|2021-07-26 21:35:00|223.77|221.17|223.64|221.04|223.81|221.21|223.64|221.04|0
1627335600000|2021-07-26 21:40:00|223.69|221.09|223.64|221.04|223.69|221.09|223.48|220.88|0
1627335900000|2021-07-26 21:45:00|223.7|221.1|223.56|220.96|223.7|221.1|223.56|220.96|0
1627336200000|2021-07-26 21:50:00|223.54|220.94|223.53|220.93|223.54|220.94|223.5|220.9|0
1627336500000|2021-07-26 21:55:00|223.49|220.89|223.18|220.58|223.49|220.89|223.08|220.48|0
1627336800000|2021-07-26 22:00:00|223.4|220.8|224.17|221.57|224.17|221.57|223.11|220.51|0
1627337100000|2021-07-26 22:05:00|224.03|221.43|224.17|221.57|224.17|221.57|223.89|221.29|0
1627337400000|2021-07-26 22:10:00|224.03|221.43|223.89|221.29|224.17|221.57|223.89|221.29|0
1627337700000|2021-07-26 22:15:00|224.03|221.43|224.17|221.57|224.17|221.57|224.03|221.43|0
1627338000000|2021-07-26 22:20:00|224.24|221.64|224.45|221.85|224.45|221.85|224.17|221.57|0
1627338300000|2021-07-26 22:25:00|224.59|221.99|224.59|221.99|224.59|221.99|224.45|221.85|0
1627338600000|2021-07-26 22:30:00|224.73|222.13|224.45|221.85|224.73|222.13|224.45|221.85|0
1627338900000|2021-07-26 22:35:00|224.3|221.7|224.3|221.7|224.45|221.85|224.16|221.56|0
1627339200000|2021-07-26 22:40:00|224.44|221.84|224.16|221.56|224.44|221.84|224.02|221.42|0
1627339500000|2021-07-26 22:45:00|224.3|221.7|224.3|221.7|224.37|221.77|224.16|221.56|0
1627339800000|2021-07-26 22:50:00|224.44|221.84|224.44|221.84|224.44|221.84|224.3|221.7|0
1627340100000|2021-07-26 22:55:00|224.3|221.7|224.44|221.84|224.44|221.84|224.29|221.69|0
1627340400000|2021-07-26 23:00:00|224.29|221.69|224.01|221.41|224.29|221.69|223.87|221.27|0
1627340700000|2021-07-26 23:05:00|224.15|221.55|224.29|221.69|224.29|221.69|223.94|221.34|0
1627341000000|2021-07-26 23:10:00|224.43|221.83|224.43|221.83|224.43|221.83|224.29|221.69|0
1627341300000|2021-07-26 23:15:00|224.29|221.69|224.43|221.83|224.43|221.83|224.29|221.69|0
1627341600000|2021-07-26 23:20:00|224.29|221.69|224.43|221.83|224.43|221.83|224.28|221.68|0
1627341900000|2021-07-26 23:25:00|224.28|221.68|224.14|221.54|224.28|221.68|224.14|221.54|0
1627342200000|2021-07-26 23:30:00|224.21|221.61|224.85|222.25|224.93|222.33|224.21|221.61|0
1627342500000|2021-07-26 23:35:00|224.99|222.39|224.85|222.25|225.13|222.53|224.71|222.11|0
1627342800000|2021-07-26 23:40:00|224.92|222.32|225.28|222.68|225.28|222.68|224.85|222.25|0
1627343100000|2021-07-26 23:45:00|225.13|222.53|224.84|222.24|225.27|222.67|224.7|222.1|0
1627343400000|2021-07-26 23:50:00|224.7|222.1|224.92|222.32|224.99|222.39|224.7|222.1|0
1627343700000|2021-07-26 23:55:00|224.84|222.24|225.56|222.96|225.7|223.1|224.84|222.24|0
1627344000000|2021-07-27 00:00:00|225.7|223.1|226.13|223.53|226.41|223.81|225.7|223.1|0
1627344300000|2021-07-27 00:05:00|226.06|223.46|225.41|222.81|226.13|223.53|225.27|222.67|0
1627344600000|2021-07-27 00:10:00|225.27|222.67|225.55|222.95|225.98|223.38|224.91|222.31|0
1627344900000|2021-07-27 00:15:00|225.41|222.81|225.4|222.8|225.83|223.23|224.98|222.38|0
1627345200000|2021-07-27 00:20:00|225.55|222.95|225.97|223.37|225.97|223.37|225.26|222.66|0
1627345500000|2021-07-27 00:25:00|226.12|223.52|225.69|223.09|226.26|223.66|225.69|223.09|0
1627345800000|2021-07-27 00:30:00|225.76|223.16|226.69|224.09|227.12|224.52|225.69|223.09|0
1627346100000|2021-07-27 00:35:00|226.62|224.02|226.97|224.37|227.26|224.66|226.4|223.8|0
1627346400000|2021-07-27 00:40:00|227.12|224.52|227.69|225.09|227.69|225.09|226.83|224.23|0
1627346700000|2021-07-27 00:45:00|227.83|225.23|227.26|224.66|227.83|225.23|226.83|224.23|0
1627347000000|2021-07-27 00:50:00|227.4|224.8|227.69|225.09|227.83|225.23|227.11|224.51|0
1627347300000|2021-07-27 00:55:00|227.83|225.23|227.11|224.51|227.97|225.37|226.96|224.36|0
1627347600000|2021-07-27 01:00:00|227.25|224.65|227.25|224.65|227.61|225.01|227.11|224.51|0
1627347900000|2021-07-27 01:05:00|227.39|224.79|227.54|224.94|227.54|224.94|227.1|224.5|0
1627348200000|2021-07-27 01:10:00|227.68|225.08|227.68|225.08|228.26|225.66|227.68|225.08|0
1627348500000|2021-07-27 01:15:00|227.39|224.79|227.53|224.93|228.11|225.51|227.1|224.5|0
1627348800000|2021-07-27 01:20:00|227.46|224.86|226.95|224.35|227.67|225.07|226.95|224.35|0
1627349100000|2021-07-27 01:25:00|226.81|224.21|226.38|223.78|227.1|224.5|226.38|223.78|0
1627349400000|2021-07-27 01:30:00|226.45|223.85|227.53|224.93|227.6|225|226.38|223.78|0
1627349700000|2021-07-27 01:35:00|227.38|224.78|226.88|224.28|227.53|224.93|226.31|223.71|0
1627350000000|2021-07-27 01:40:00|226.81|224.21|227.02|224.42|227.09|224.49|226.23|223.63|0
1627350300000|2021-07-27 01:45:00|226.95|224.35|227.23|224.63|227.52|224.92|226.95|224.35|0
1627350600000|2021-07-27 01:50:00|227.09|224.49|227.09|224.49|227.23|224.63|226.66|224.06|0
1627350900000|2021-07-27 01:55:00|226.94|224.34|227.52|224.92|227.66|225.06|226.94|224.34|0
1627351200000|2021-07-27 02:00:00|227.37|224.77|227.08|224.48|227.37|224.77|226.8|224.2|0
1627351500000|2021-07-27 02:05:00|226.94|224.34|227.37|224.77|227.37|224.77|226.94|224.34|0
1627351800000|2021-07-27 02:10:00|227.22|224.62|227.37|224.77|227.37|224.77|227.08|224.48|0
1627352100000|2021-07-27 02:15:00|227.3|224.7|227.8|225.2|228.08|225.48|227.3|224.7|0
1627352400000|2021-07-27 02:20:00|227.94|225.34|228.66|226.06|228.66|226.06|227.79|225.19|0
1627352700000|2021-07-27 02:25:00|228.51|225.91|229.09|226.49|229.23|226.63|228.37|225.77|0
1627353000000|2021-07-27 02:30:00|229.23|226.63|228.22|225.62|229.23|226.63|228.22|225.62|0
1627353300000|2021-07-27 02:35:00|228.08|225.48|228.08|225.48|228.51|225.91|227.64|225.04|0
1627353600000|2021-07-27 02:40:00|228.22|225.62|227.35|224.75|228.22|225.62|227.35|224.75|0
1627353900000|2021-07-27 02:45:00|227.21|224.61|227.06|224.46|227.5|224.9|226.78|224.18|0
1627354200000|2021-07-27 02:50:00|227|224.4|227.21|224.61|227.49|224.89|226.92|224.32|0
1627354500000|2021-07-27 02:55:00|227.06|224.46|226.92|224.32|227.21|224.61|226.77|224.17|0
1627354800000|2021-07-27 03:00:00|226.77|224.17|227.2|224.6|227.2|224.6|226.63|224.03|0
1627355100000|2021-07-27 03:05:00|227.35|224.75|227.34|224.74|227.63|225.03|227.2|224.6|0
1627355400000|2021-07-27 03:10:00|227.2|224.6|227.34|224.74|227.49|224.89|227.06|224.46|0
1627355700000|2021-07-27 03:15:00|227.27|224.67|227.48|224.88|227.49|224.89|226.91|224.31|0
1627356000000|2021-07-27 03:20:00|227.63|225.03|228.35|225.75|228.35|225.75|227.48|224.88|0
1627356300000|2021-07-27 03:25:00|228.2|225.6|227.84|225.24|228.35|225.75|227.77|225.17|0
1627356600000|2021-07-27 03:30:00|227.77|225.17|228.05|225.45|228.13|225.53|227.62|225.02|0
1627356900000|2021-07-27 03:35:00|227.98|225.38|227.62|225.02|227.98|225.38|227.33|224.73|0
1627357200000|2021-07-27 03:40:00|227.55|224.95|227.26|224.66|227.62|225.02|227.19|224.59|0
1627357500000|2021-07-27 03:45:00|227.47|224.87|227.62|225.02|227.76|225.16|227.19|224.59|0
1627357800000|2021-07-27 03:50:00|227.76|225.16|227.61|225.01|227.9|225.3|227.47|224.87|0
1627358100000|2021-07-27 03:55:00|227.69|225.09|227.61|225.01|227.76|225.16|227.47|224.87|0
1627358400000|2021-07-27 04:00:00|227.69|225.09|227.9|225.3|227.9|225.3|227.32|224.72|0
1627358700000|2021-07-27 04:05:00|227.97|225.37|227.9|225.3|228.04|225.44|227.75|225.15|0
1627359000000|2021-07-27 04:10:00|227.97|225.37|227.61|225.01|228.04|225.44|227.46|224.86|0
1627359300000|2021-07-27 04:15:00|227.75|225.15|227.6|225|227.75|225.15|227.6|225|0
1627359600000|2021-07-27 04:20:00|227.46|224.86|227.46|224.86|227.46|224.86|227.17|224.57|0
1627359900000|2021-07-27 04:25:00|227.6|225|227.74|225.14|227.74|225.14|227.6|225|0
1627360200000|2021-07-27 04:30:00|227.6|225|227.31|224.71|227.6|225|227.17|224.57|0
1627360500000|2021-07-27 04:35:00|227.17|224.57|227.31|224.71|227.45|224.85|227.16|224.56|0
1627360800000|2021-07-27 04:40:00|227.16|224.56|227.16|224.56|227.31|224.71|227.16|224.56|0
1627361100000|2021-07-27 04:45:00|227.31|224.71|227.3|224.7|227.45|224.85|227.3|224.7|0
1627361400000|2021-07-27 04:50:00|227.45|224.85|227.59|224.99|227.88|225.28|227.45|224.85|0
1627361700000|2021-07-27 04:55:00|227.52|224.92|227.59|224.99|227.59|224.99|227.3|224.7|0
1627362000000|2021-07-27 05:00:00|227.73|225.13|228.59|225.99|228.59|225.99|227.59|224.99|0
1627362300000|2021-07-27 05:05:00|228.45|225.85|228.88|226.28|229.03|226.43|228.31|225.71|0
1627362600000|2021-07-27 05:10:00|229.03|226.43|228.88|226.28|229.03|226.43|228.52|225.92|0
1627362900000|2021-07-27 05:15:00|228.73|226.13|229.17|226.57|229.17|226.57|228.59|225.99|0
1627363200000|2021-07-27 05:20:00|229.02|226.42|228.81|226.21|229.02|226.42|228.59|225.99|0
1627363500000|2021-07-27 05:25:00|228.73|226.13|228.73|226.13|228.95|226.35|228.58|225.98|0
1627363800000|2021-07-27 05:30:00|228.87|226.27|229.02|226.42|229.16|226.56|228.87|226.27|0
1627364100000|2021-07-27 05:35:00|229.16|226.56|229.01|226.41|229.16|226.56|228.73|226.13|0
1627364400000|2021-07-27 05:40:00|229.09|226.49|228.94|226.34|229.16|226.56|228.87|226.27|0
1627364700000|2021-07-27 05:45:00|229.01|226.41|229.08|226.48|229.16|226.56|229.01|226.41|0
1627365000000|2021-07-27 05:50:00|229.01|226.41|228.14|225.54|229.01|226.41|228|225.4|0
1627365300000|2021-07-27 05:55:00|228.22|225.62|228.07|225.47|228.57|225.97|228.07|225.47|0
1627365600000|2021-07-27 06:00:00|228.28|225.68|229.65|227.05|229.94|227.34|228.28|225.68|0
1627365900000|2021-07-27 06:05:00|229.58|226.98|229.94|227.34|230.22|227.62|229.5|226.9|0
1627366200000|2021-07-27 06:10:00|229.79|227.19|229.93|227.33|230.22|227.62|229.5|226.9|0
1627366500000|2021-07-27 06:15:00|230.01|227.41|229.93|227.33|230.22|227.62|229.5|226.9|0
1627366800000|2021-07-27 06:20:00|229.86|227.26|229.79|227.19|229.86|227.26|229.21|226.61|0
1627367100000|2021-07-27 06:25:00|229.64|227.04|230.07|227.47|230.07|227.47|229.35|226.75|0
1627367400000|2021-07-27 06:30:00|230.22|227.62|230.21|227.61|230.22|227.62|230.07|227.47|0
1627367700000|2021-07-27 06:35:00|230.07|227.47|230.21|227.61|230.21|227.61|229.64|227.04|0
1627368000000|2021-07-27 06:40:00|230.07|227.47|230.07|227.47|230.21|227.61|229.49|226.89|0
1627368300000|2021-07-27 06:45:00|230.21|227.61|230.21|227.61|230.21|227.61|229.92|227.32|0
1627368600000|2021-07-27 06:50:00|230.06|227.46|229.92|227.32|230.21|227.61|229.49|226.89|0
1627368900000|2021-07-27 06:55:00|229.77|227.17|229.63|227.03|230.14|227.54|229.63|227.03|0
1627369200000|2021-07-27 07:00:00|230.2|227.6|231.5|228.9|231.65|229.05|229.77|227.17|0
1627369500000|2021-07-27 07:05:00|231.65|229.05|233.78|231.18|233.93|231.33|230.23|227.63|0
1627369800000|2021-07-27 07:10:00|233.34|230.74|234.66|232.06|234.66|232.06|233.05|230.45|0
1627370100000|2021-07-27 07:15:00|234.22|231.62|234.51|231.91|235.1|232.5|233.93|231.33|0
1627370400000|2021-07-27 07:20:00|234.36|231.76|237.5|234.9|237.64|235.04|234.14|231.54|0
1627370700000|2021-07-27 07:25:00|237.64|235.04|239.84|237.24|240.29|237.69|237.2|234.6|0
1627371000000|2021-07-27 07:30:00|239.99|237.39|237.93|235.33|240.32|237.72|237.79|235.19|0
1627371300000|2021-07-27 07:35:00|237.79|235.19|239.62|237.02|239.84|237.24|237.79|235.19|0
1627371600000|2021-07-27 07:40:00|239.54|236.94|239.98|237.38|240.28|237.68|239.54|236.94|0
1627371900000|2021-07-27 07:45:00|240.13|237.53|239.25|236.65|240.28|237.68|239.1|236.5|0
1627372200000|2021-07-27 07:50:00|239.39|236.79|239.1|236.5|240.28|237.68|239.1|236.5|0
1627372500000|2021-07-27 07:55:00|238.95|236.35|236.31|233.71|238.95|236.35|235.44|232.84|0
1627372800000|2021-07-27 08:00:00|236.17|233.57|235.58|232.98|237.19|234.59|235.58|232.98|0
1627373100000|2021-07-27 08:05:00|235.29|232.69|233.4|230.8|235.87|233.27|233.4|230.8|0
1627373400000|2021-07-27 08:10:00|233.55|230.95|233.81|231.21|235.3|232.7|232.79|230.19|0
1627373700000|2021-07-27 08:15:00|233.51|230.91|236.14|233.54|236.14|233.54|233.37|230.77|0
1627374000000|2021-07-27 08:20:00|236.29|233.69|236.22|233.62|237.46|234.86|236|233.4|0
1627374300000|2021-07-27 08:25:00|236.29|233.69|238.05|235.45|238.2|235.6|236.29|233.69|0
1627374600000|2021-07-27 08:30:00|237.76|235.16|234.7|232.5|237.83|235.23|234.62|232.07|0
1627374900000|2021-07-27 08:35:00|235.2|233|236.23|234.03|236.31|234.11|235.06|232.86|0
1627375200000|2021-07-27 08:40:00|236.38|234.18|234.18|231.98|236.67|234.47|233.74|231.54|0
1627375500000|2021-07-27 08:45:00|234.32|232.12|234.61|232.41|235.2|233|234.11|231.91|0
1627375800000|2021-07-27 08:50:00|234.54|232.34|234.25|232.05|235.05|232.85|234.03|231.83|0
1627376100000|2021-07-27 08:55:00|234.32|232.12|235.05|232.85|235.2|233|234.03|231.83|0
1627376400000|2021-07-27 09:00:00|234.9|232.7|236.51|234.31|236.95|234.75|234.61|232.41|0
1627376700000|2021-07-27 09:05:00|236.66|234.46|235.34|233.14|236.66|234.46|235.34|233.14|0
1627377000000|2021-07-27 09:10:00|234.9|232.7|237.1|234.9|237.24|235.04|234.61|232.41|0
1627377300000|2021-07-27 09:15:00|237.24|235.04|235.48|233.28|237.24|235.04|235.33|233.13|0
1627377600000|2021-07-27 09:20:00|235.56|233.36|235.48|233.28|235.77|233.57|235.33|233.13|0
1627377900000|2021-07-27 09:25:00|235.33|233.13|235.04|232.84|235.41|233.21|234.74|232.54|0
1627378200000|2021-07-27 09:30:00|234.89|232.69|234.16|231.96|235.18|232.98|234.01|231.81|0
1627378500000|2021-07-27 09:35:00|234.3|232.1|232.7|230.5|234.3|232.1|231.83|229.63|0
1627378800000|2021-07-27 09:40:00|232.84|230.64|232.55|230.35|232.92|230.72|231.83|229.63|0
1627379100000|2021-07-27 09:45:00|232.26|230.06|233.06|230.86|233.28|231.08|232.11|229.91|0
1627379400000|2021-07-27 09:50:00|232.99|230.79|232.33|230.13|233.13|230.93|232.11|229.91|0
1627379700000|2021-07-27 09:55:00|232.4|230.2|232.84|230.64|233.13|230.93|232.26|230.06|0
1627380000000|2021-07-27 10:00:00|232.77|230.57|232.4|230.2|233.13|230.93|232.25|230.05|0
1627380300000|2021-07-27 10:05:00|232.25|230.05|232.25|230.05|232.69|230.49|232.11|229.91|0
1627380600000|2021-07-27 10:10:00|232.4|230.2|233.12|230.92|233.27|231.07|232.1|229.9|0
1627380900000|2021-07-27 10:15:00|233.27|231.07|232.54|230.34|233.27|231.07|232.39|230.19|0
1627381200000|2021-07-27 10:20:00|232.39|230.19|232.24|230.04|232.68|230.48|231.66|229.46|0
1627381500000|2021-07-27 10:25:00|232.39|230.19|232.24|230.04|232.82|230.62|231.95|229.75|0
1627381800000|2021-07-27 10:30:00|232.1|229.9|231.37|229.17|232.1|229.9|231.08|228.88|0
1627382100000|2021-07-27 10:35:00|231.51|229.31|231.51|229.31|231.66|229.46|231.01|228.81|0
1627382400000|2021-07-27 10:40:00|231.37|229.17|230.93|228.73|231.51|229.31|230.93|228.73|0
1627382700000|2021-07-27 10:45:00|230.79|228.59|230.06|227.86|230.93|228.73|229.92|227.72|0
1627383000000|2021-07-27 10:50:00|230.21|228.01|230.64|228.44|230.93|228.73|230.21|228.01|0
1627383300000|2021-07-27 10:55:00|230.78|228.58|229.77|227.57|230.78|228.58|229.77|227.57|0
1627383600000|2021-07-27 11:00:00|229.63|227.43|228.55|226.35|229.63|227.43|228.04|225.84|0
1627383900000|2021-07-27 11:05:00|228.47|226.27|227.89|225.69|228.76|226.56|227.89|225.69|0
1627384200000|2021-07-27 11:10:00|228.04|225.84|227.75|225.55|228.04|225.84|227.32|225.12|0
1627384500000|2021-07-27 11:15:00|227.61|225.41|227.46|225.26|227.75|225.55|227.32|225.12|0
1627384800000|2021-07-27 11:20:00|227.6|225.4|228.46|226.26|228.61|226.41|227.46|225.26|0
1627385100000|2021-07-27 11:25:00|228.61|226.41|228.17|225.97|228.61|226.41|227.74|225.54|0
1627385400000|2021-07-27 11:30:00|228.03|225.83|227.88|225.68|228.32|226.12|227.6|225.4|0
1627385700000|2021-07-27 11:35:00|227.74|225.54|226.71|224.51|228.94|226.74|226.57|224.37|0
1627386000000|2021-07-27 11:40:00|226.85|224.65|228.14|225.94|228.43|226.23|226.85|224.65|0
1627386300000|2021-07-27 11:45:00|228.28|226.08|229.29|227.09|229.29|227.09|227.71|225.51|0
1627386600000|2021-07-27 11:50:00|229.43|227.23|229.72|227.52|230.01|227.81|229.43|227.23|0
1627386900000|2021-07-27 11:55:00|229.57|227.37|229.43|227.23|229.86|227.66|229.28|227.08|0
1627387200000|2021-07-27 12:00:00|229.28|227.08|228.78|226.58|229.57|227.37|228.42|226.22|0
1627387500000|2021-07-27 12:05:00|228.71|226.51|229.42|227.22|229.57|227.37|228.42|226.22|0
1627387800000|2021-07-27 12:10:00|229.28|227.08|229.71|227.51|229.85|227.65|229.14|226.94|0
1627388100000|2021-07-27 12:15:00|229.78|227.58|230.72|228.52|230.86|228.66|229.78|227.58|0
1627388400000|2021-07-27 12:20:00|230.57|228.37|230.14|227.94|230.72|228.52|229.99|227.79|0
1627388700000|2021-07-27 12:25:00|230.07|227.87|230.14|227.94|230.43|228.23|229.99|227.79|0
1627389000000|2021-07-27 12:30:00|230.07|227.87|230.86|228.66|231.44|229.24|229.99|227.79|0
1627389300000|2021-07-27 12:35:00|230.71|228.51|229.99|227.79|231|228.8|229.84|227.64|0
1627389600000|2021-07-27 12:40:00|230.13|227.93|229.55|227.35|230.13|227.93|229.27|227.07|0
1627389900000|2021-07-27 12:45:00|229.7|227.5|228.54|226.34|229.84|227.64|228.4|226.2|0
1627390200000|2021-07-27 12:50:00|228.62|226.42|229.12|226.92|229.12|226.92|228.26|226.06|0
1627390500000|2021-07-27 12:55:00|229.26|227.06|228.97|226.77|229.26|227.06|228.54|226.34|0
1627390800000|2021-07-27 13:00:00|228.68|226.48|228.97|226.77|229.4|227.2|228.54|226.34|0
1627391100000|2021-07-27 13:05:00|228.83|226.63|229.25|227.05|229.83|227.63|228.68|226.48|0
1627391400000|2021-07-27 13:10:00|229.4|227.2|231.27|229.07|231.27|229.07|229.11|226.91|0
1627391700000|2021-07-27 13:15:00|231.13|228.93|231.27|229.07|231.27|229.07|230.41|228.21|0
1627392000000|2021-07-27 13:20:00|231.2|229|231.06|228.86|231.2|229|230.69|228.49|0
1627392300000|2021-07-27 13:25:00|231.13|228.93|230.83|228.63|231.56|229.36|230.4|228.2|0
1627392600000|2021-07-27 13:30:00|231.7|229.5|235.52|233.32|237.1|234.9|231.7|229.5|0
1627392900000|2021-07-27 13:35:00|235.37|233.17|237.43|235.23|237.57|235.37|234.2|232|0
1627393200000|2021-07-27 13:40:00|237.28|235.08|238.46|236.26|238.75|236.55|236.1|233.9|0
1627393500000|2021-07-27 13:45:00|238.31|236.11|235.07|232.87|238.31|236.11|234.49|232.29|0
1627393800000|2021-07-27 13:50:00|234.93|232.73|233.47|231.27|235.37|233.17|233.32|231.12|0
1627394100000|2021-07-27 13:55:00|233.9|231.7|234.78|232.58|235.8|233.6|233.46|231.26|0
1627394400000|2021-07-27 14:00:00|234.71|232.51|234.48|232.28|235.22|233.02|232.52|230.32|0
1627394700000|2021-07-27 14:05:00|234.63|232.43|235.65|233.45|237.27|235.07|234.04|231.84|0
1627395000000|2021-07-27 14:10:00|235.8|233.6|241.88|239.68|242.17|239.97|235.8|233.6|0
1627395300000|2021-07-27 14:15:00|242.02|239.82|240.25|238.05|242.77|240.57|240.25|238.05|0
1627395600000|2021-07-27 14:20:00|240.69|238.49|237.89|235.69|241.28|239.08|237.15|234.95|0
1627395900000|2021-07-27 14:25:00|238.03|235.83|236.42|234.22|238.47|236.27|236.27|234.07|0
1627396200000|2021-07-27 14:30:00|236.71|234.51|240.68|238.48|241.57|239.37|236.57|234.37|0
1627396500000|2021-07-27 14:35:00|240.98|238.78|240.83|238.63|242.16|239.96|238.91|236.71|0
1627396800000|2021-07-27 14:40:00|240.98|238.78|241.2|239|241.72|239.52|239.65|237.45|0
1627397100000|2021-07-27 14:45:00|241.42|239.22|241.57|239.37|242.61|240.41|240.38|238.18|0
1627397400000|2021-07-27 14:50:00|241.27|239.07|242.31|240.11|243.5|241.3|241.12|238.92|0
1627397700000|2021-07-27 14:55:00|242.01|239.81|239.93|237.73|242.01|239.81|237.73|235.53|0
1627398000000|2021-07-27 15:00:00|239.79|237.59|238.02|235.82|240.97|238.77|236.7|234.5|0
1627398300000|2021-07-27 15:05:00|237.87|235.67|241.52|239.32|242.11|239.91|237.87|235.67|0
1627398600000|2021-07-27 15:10:00|241.73|239.53|240.85|238.65|241.88|239.68|239.67|237.47|0
1627398900000|2021-07-27 15:15:00|240.7|238.5|245.89|243.69|246.04|243.84|240.7|238.5|0
1627399200000|2021-07-27 15:20:00|245.59|243.39|246.18|243.98|246.93|244.73|244.4|242.2|0
1627399500000|2021-07-27 15:25:00|246.03|243.83|245.73|243.53|248.13|245.93|245.73|243.53|0
1627399800000|2021-07-27 15:30:00|246.18|243.98|250.07|247.87|250.84|248.64|246.02|243.82|0
1627400100000|2021-07-27 15:35:00|250.22|248.02|250.82|248.62|251.73|249.53|249.17|246.97|0
1627400400000|2021-07-27 15:40:00|251.13|248.93|249.02|246.82|252.33|250.13|247.82|245.62|0
1627400700000|2021-07-27 15:45:00|249.17|246.97|246.91|244.71|249.32|247.12|246.46|244.26|0
1627401000000|2021-07-27 15:50:00|247.06|244.86|245.12|242.92|247.51|245.31|244.82|242.62|0
1627401300000|2021-07-27 15:55:00|245.26|243.06|246.09|243.89|247.21|245.01|245.12|242.92|0
1627401600000|2021-07-27 16:00:00|246.61|244.41|249.91|247.71|250.82|248.62|246.31|244.11|0
1627401900000|2021-07-27 16:05:00|250.21|248.01|250.21|248.01|252.94|250.74|249.76|247.56|0
1627402200000|2021-07-27 16:10:00|250.36|248.16|253.24|251.04|253.24|251.04|250.36|248.16|0
1627402500000|2021-07-27 16:15:00|252.94|250.74|250.96|248.76|253.55|251.35|250.36|248.16|0
1627402800000|2021-07-27 16:20:00|251.11|248.91|250.66|248.46|251.42|249.22|249.15|246.95|0
1627403100000|2021-07-27 16:25:00|250.59|248.39|248.4|246.2|251.57|249.37|248.4|246.2|0
1627403400000|2021-07-27 16:30:00|248.55|246.35|251.41|249.21|251.41|249.21|248.24|246.04|0
1627403700000|2021-07-27 16:35:00|251.56|249.36|249.6|247.4|251.56|249.36|248.99|246.79|0
1627404000000|2021-07-27 16:40:00|249.45|247.25|248.09|245.89|250.65|248.45|247.94|245.74|0
1627404300000|2021-07-27 16:45:00|247.94|245.74|249.89|247.69|249.89|247.69|247.79|245.59|0
1627404600000|2021-07-27 16:50:00|249.59|247.39|250.8|248.6|250.95|248.75|248.09|245.89|0
1627404900000|2021-07-27 16:55:00|250.95|248.75|251.1|248.9|251.71|249.51|249.89|247.69|0
1627405200000|2021-07-27 17:00:00|251.18|248.98|251.55|249.35|251.7|249.5|249.74|247.54|0
1627405500000|2021-07-27 17:05:00|251.4|249.2|249.73|247.53|252.01|249.81|248.83|246.63|0
1627405800000|2021-07-27 17:10:00|249.96|247.76|252.15|249.95|252.31|250.11|249.28|247.08|0
1627406100000|2021-07-27 17:15:00|252|249.8|252.76|250.56|253.67|251.47|250.79|248.59|0
1627406400000|2021-07-27 17:20:00|252.69|250.49|254.89|252.69|255.2|253|252.69|250.49|0
1627406700000|2021-07-27 17:25:00|255.04|252.84|254.28|252.08|255.96|253.76|254.13|251.93|0
1627407000000|2021-07-27 17:30:00|254.43|252.23|255.54|253.34|257.14|254.94|252.61|250.41|0
1627407300000|2021-07-27 17:35:00|255.69|253.49|252.5|250.3|255.69|253.49|252.5|250.3|0
1627407600000|2021-07-27 17:40:00|252.65|250.45|253.1|250.9|254.01|251.81|252.5|250.3|0
1627407900000|2021-07-27 17:45:00|252.95|250.75|251.59|249.39|253.79|251.59|251.44|249.24|0
1627408200000|2021-07-27 17:50:00|251.89|249.69|252.2|250|252.35|250.15|251.14|248.94|0
1627408500000|2021-07-27 17:55:00|252.28|250.08|254.18|251.98|254.18|251.98|251.75|249.55|0
1627408800000|2021-07-27 18:00:00|254.03|251.83|252.35|250.15|254.33|252.13|251.74|249.54|0
1627409100000|2021-07-27 18:05:00|252.2|250|251.13|248.93|253.11|250.91|250.98|248.78|0
1627409400000|2021-07-27 18:10:00|250.98|248.78|249.02|246.82|251.29|249.09|249.02|246.82|0
1627409700000|2021-07-27 18:15:00|248.87|246.67|246.5|244.3|249.67|247.47|246.2|244|0
1627410000000|2021-07-27 18:20:00|246.65|244.45|245|242.8|246.65|244.45|244.71|242.51|0
1627410300000|2021-07-27 18:25:00|244.85|242.65|245.9|243.7|246.35|244.15|244.7|242.5|0
1627410600000|2021-07-27 18:30:00|246.2|244|245.98|243.78|246.35|244.15|245.15|242.95|0
1627410900000|2021-07-27 18:35:00|245.9|243.7|246.05|243.85|246.2|244|245|242.8|0
1627411200000|2021-07-27 18:40:00|245.75|243.55|246.04|243.84|246.5|244.3|245.45|243.25|0
1627411500000|2021-07-27 18:45:00|245.89|243.69|243.8|241.6|246.04|243.84|243.5|241.3|0
1627411800000|2021-07-27 18:50:00|243.95|241.75|245.07|242.87|245.44|243.24|243.35|241.15|0
1627412100000|2021-07-27 18:55:00|244.99|242.79|242.96|240.76|245.14|242.94|242.75|240.55|0
1627412400000|2021-07-27 19:00:00|242.81|240.61|241.77|239.57|242.81|240.61|240.88|238.68|0
1627412700000|2021-07-27 19:05:00|241.62|239.42|240.88|238.68|242.36|240.16|240.88|238.68|0
1627413000000|2021-07-27 19:10:00|241.03|238.83|243.25|241.05|243.55|241.35|241.03|238.83|0
1627413300000|2021-07-27 19:15:00|243.1|240.9|243.03|240.83|243.7|241.5|242.21|240.01|0
1627413600000|2021-07-27 19:20:00|242.8|240.6|242.95|240.75|243.4|241.2|242.65|240.45|0
1627413900000|2021-07-27 19:25:00|242.8|240.6|242.8|240.6|243.1|240.9|242.35|240.15|0
1627414200000|2021-07-27 19:30:00|242.65|240.45|243.54|241.34|243.99|241.79|242.35|240.15|0
1627414500000|2021-07-27 19:35:00|243.69|241.49|243.54|241.34|244.73|242.53|243.09|240.89|0
1627414800000|2021-07-27 19:40:00|243.84|241.64|242.35|240.15|244.73|242.53|242.35|240.15|0
1627415100000|2021-07-27 19:45:00|242.05|239.85|241.9|239.7|243.09|240.89|241.16|238.96|0
1627415400000|2021-07-27 19:50:00|241.01|238.81|240.42|238.22|241.45|239.25|239.09|236.89|0
1627415700000|2021-07-27 19:55:00|239.97|237.77|237.17|234.97|240.42|238.22|237.03|234.83|0
1627416000000|2021-07-27 20:00:00|237.61|235.41|238.63|236.43|239.52|237.32|235.97|233.77|0
1627416300000|2021-07-27 20:05:00|238.93|236.73|241.31|239.11|241.31|239.11|238.04|235.84|0
1627416600000|2021-07-27 20:10:00|241.16|238.96|240.26|238.06|241.76|239.56|238.33|236.13|0
1627416900000|2021-07-27 20:15:00|240.46|237.86|240.09|237.49|240.46|237.86|238.91|236.31|0
1627417200000|2021-07-27 20:20:00|240.02|237.42|240.31|237.71|240.84|238.24|239.42|236.82|0
1627417500000|2021-07-27 20:25:00|240.46|237.86|239.05|236.45|240.76|238.16|238.97|236.37|0
1627417800000|2021-07-27 20:30:00|238.08|235.48|237.71|235.11|241.8|239.2|236.68|234.08|0
1627418100000|2021-07-27 20:35:00|237.93|235.33|239.86|237.26|239.86|237.26|237.93|235.33|0
1627418400000|2021-07-27 20:40:00|239.71|237.11|241.35|238.75|241.35|238.75|239.56|236.96|0
1627418700000|2021-07-27 20:45:00|241.65|239.05|241.87|239.27|241.94|239.34|240.45|237.85|0
1627419000000|2021-07-27 20:50:00|241.94|239.34|242.09|239.49|242.24|239.64|241.19|238.59|0
1627419300000|2021-07-27 20:55:00|241.94|239.34|242.46|239.86|242.69|240.09|241.64|239.04|0
1627419600000|2021-07-27 21:00:00|242.35|239.75|242.15|239.55|242.48|239.88|242.11|239.51|0
1627419900000|2021-07-27 21:05:00|242.24|239.64|243.15|240.55|243.44|240.84|242.24|239.64|0
1627420200000|2021-07-27 21:10:00|243.13|240.53|243.54|240.94|243.61|241.01|243|240.4|0
1627420500000|2021-07-27 21:15:00|243.57|240.97|243.33|240.73|243.57|240.97|243.33|240.73|0
1627420800000|2021-07-27 21:20:00|243.43|240.83|244.65|242.05|245.05|242.45|243.33|240.73|0
1627421100000|2021-07-27 21:25:00|244.33|241.73|244.44|241.84|244.98|242.38|244.33|241.73|0
1627421400000|2021-07-27 21:30:00|244.33|241.73|244.48|241.88|245.03|242.43|244.33|241.73|0
1627421700000|2021-07-27 21:35:00|244.46|241.86|244.48|241.88|244.5|241.9|244.46|241.86|0
1627422000000|2021-07-27 21:40:00|244.5|241.9|244.19|241.59|244.54|241.94|244.19|241.59|0
1627422300000|2021-07-27 21:45:00|244|241.4|243.99|241.39|244.34|241.74|243.71|241.11|0
1627422600000|2021-07-27 21:50:00|244.1|241.5|243.94|241.34|244.14|241.54|243.94|241.34|0
1627422900000|2021-07-27 21:55:00|243.86|241.26|244.34|241.74|244.34|241.74|243.31|240.71|0
1627423200000|2021-07-27 22:00:00|243.49|240.89|242.06|239.46|244.09|241.49|241.76|239.16|0
1627423500000|2021-07-27 22:05:00|242.21|239.61|243.26|240.66|244.16|241.56|242.06|239.46|0
1627423800000|2021-07-27 22:10:00|243.11|240.51|241.91|239.31|243.11|240.51|241.61|239.01|0
1627424100000|2021-07-27 22:15:00|241.76|239.16|241.76|239.16|242.06|239.46|240.94|238.34|0
1627424400000|2021-07-27 22:20:00|241.61|239.01|241.16|238.56|241.61|239.01|240.64|238.04|0
1627424700000|2021-07-27 22:25:00|241.01|238.41|240.41|237.81|241.46|238.86|240.26|237.66|0
1627425000000|2021-07-27 22:30:00|240.56|237.96|239.74|237.14|240.56|237.96|239.66|237.06|0
1627425300000|2021-07-27 22:35:00|239.81|237.21|239.37|236.77|240.11|237.51|239.37|236.77|0
1627425600000|2021-07-27 22:40:00|239.36|236.76|238.92|236.32|239.74|237.14|238.92|236.32|0
1627425900000|2021-07-27 22:45:00|238.77|236.17|238.77|236.17|239.07|236.47|238.62|236.02|0
1627426200000|2021-07-27 22:50:00|238.92|236.32|238.91|236.31|239.51|236.91|238.77|236.17|0
1627426500000|2021-07-27 22:55:00|238.84|236.24|238.62|236.02|239.06|236.46|238.32|235.72|0
1627426800000|2021-07-27 23:00:00|238.47|235.87|238.91|236.31|239.06|236.46|238.47|235.87|0
1627427100000|2021-07-27 23:05:00|239.06|236.46|238.91|236.31|239.5|236.9|238.91|236.31|0
1627427400000|2021-07-27 23:10:00|239.06|236.46|238.69|236.09|239.06|236.46|238.31|235.71|0
1627427700000|2021-07-27 23:15:00|238.61|236.01|237.13|234.53|238.76|236.16|237.13|234.53|0
1627428000000|2021-07-27 23:20:00|237.28|234.68|237.57|234.97|237.57|234.97|237.27|234.67|0
1627428300000|2021-07-27 23:25:00|237.42|234.82|237.42|234.82|237.72|235.12|237.27|234.67|0
1627428600000|2021-07-27 23:30:00|237.5|234.9|237.86|235.26|237.86|235.26|236.68|234.08|0
1627428900000|2021-07-27 23:35:00|237.94|235.34|237.71|235.11|238.01|235.41|237.42|234.82|0
1627429200000|2021-07-27 23:40:00|237.86|235.26|237.56|234.96|237.86|235.26|237.27|234.67|0
1627429500000|2021-07-27 23:45:00|237.49|234.89|236.75|234.15|237.56|234.96|236.53|233.93|0
1627429800000|2021-07-27 23:50:00|236.67|234.07|236.97|234.37|237.26|234.66|236.53|233.93|0
1627430100000|2021-07-27 23:55:00|236.82|234.22|236.67|234.07|237.11|234.51|236.52|233.92|0
1627430400000|2021-07-28 00:00:00|236.82|234.22|236.96|234.36|237.19|234.59|236.08|233.48|0
1627430700000|2021-07-28 00:05:00|236.81|234.21|235.49|232.89|236.81|234.21|235.49|232.89|0
1627431000000|2021-07-28 00:10:00|235.63|233.03|234.16|231.56|235.63|233.03|234.16|231.56|0
1627431300000|2021-07-28 00:15:00|234.24|231.64|233.51|230.91|234.39|231.79|232.99|230.39|0
1627431600000|2021-07-28 00:20:00|233.28|230.68|233.14|230.54|233.8|231.2|232.99|230.39|0
1627431900000|2021-07-28 00:25:00|233.28|230.68|234.3|231.7|234.45|231.85|233.13|230.53|0
1627432200000|2021-07-28 00:30:00|234.16|231.56|233.72|231.12|234.16|231.56|233.57|230.97|0
1627432500000|2021-07-28 00:35:00|233.86|231.26|233.71|231.11|234.3|231.7|233.57|230.97|0
1627432800000|2021-07-28 00:40:00|233.86|231.26|234.74|232.14|234.74|232.14|233.86|231.26|0
1627433100000|2021-07-28 00:45:00|234.59|231.99|234.74|232.14|234.88|232.28|234.3|231.7|0
1627433400000|2021-07-28 00:50:00|234.44|231.84|234.44|231.84|234.73|232.13|234.15|231.55|0
1627433700000|2021-07-28 00:55:00|234.59|231.99|233.41|230.81|234.59|231.99|233.41|230.81|0
1627434000000|2021-07-28 01:00:00|233.27|230.67|231.66|229.06|233.71|231.11|231.52|228.92|0
1627434300000|2021-07-28 01:05:00|231.81|229.21|232.24|229.64|232.53|229.93|231.08|228.48|0
1627434600000|2021-07-28 01:10:00|232.17|229.57|232.53|229.93|232.68|230.08|231.95|229.35|0
1627434900000|2021-07-28 01:15:00|232.61|230.01|232.82|230.22|232.97|230.37|231.8|229.2|0
1627435200000|2021-07-28 01:20:00|232.53|229.93|231.8|229.2|232.97|230.37|231.73|229.13|0
1627435500000|2021-07-28 01:25:00|231.94|229.34|231.8|229.2|231.94|229.34|231.21|228.61|0
1627435800000|2021-07-28 01:30:00|231.94|229.34|232.09|229.49|232.82|230.22|231.65|229.05|0
1627436100000|2021-07-28 01:35:00|231.94|229.34|233.25|230.65|233.54|230.94|231.65|229.05|0
1627436400000|2021-07-28 01:40:00|233.4|230.8|236.18|233.58|236.33|233.73|232.96|230.36|0
1627436700000|2021-07-28 01:45:00|236.11|233.51|236.18|233.58|236.63|234.03|234.42|231.82|0
1627437000000|2021-07-28 01:50:00|236.04|233.44|235.74|233.14|236.92|234.32|235.59|232.99|0
1627437300000|2021-07-28 01:55:00|235.67|233.07|236.47|233.87|236.62|234.02|234.86|232.26|0
1627437600000|2021-07-28 02:00:00|236.77|234.17|239.51|236.91|241|238.4|236.77|234.17|0
1627437900000|2021-07-28 02:05:00|239.88|237.28|240.87|238.27|240.94|238.34|238.39|235.79|0
1627438200000|2021-07-28 02:10:00|240.94|238.34|238.42|235.82|241.23|238.63|238.27|235.67|0
1627438500000|2021-07-28 02:15:00|238.56|235.96|238.27|235.67|238.56|235.96|237.38|234.78|0
1627438800000|2021-07-28 02:20:00|238.2|235.6|236.79|234.19|238.27|235.67|236.35|233.75|0
1627439100000|2021-07-28 02:25:00|236.65|234.05|237.82|235.22|237.97|235.37|236.65|234.05|0
1627439400000|2021-07-28 02:30:00|237.67|235.07|236.64|234.04|238.12|235.52|236.2|233.6|0
1627439700000|2021-07-28 02:35:00|236.49|233.89|236.05|233.45|237.01|234.41|235.91|233.31|0
1627440000000|2021-07-28 02:40:00|236.2|233.6|235.46|232.86|236.35|233.75|235.03|232.43|0
1627440300000|2021-07-28 02:45:00|235.39|232.79|235.02|232.42|235.39|232.79|234.58|231.98|0
1627440600000|2021-07-28 02:50:00|234.88|232.28|235.31|232.71|235.31|232.71|234.15|231.55|0
1627440900000|2021-07-28 02:55:00|235.46|232.86|235.6|233|236.05|233.45|235.17|232.57|0
1627441200000|2021-07-28 03:00:00|235.75|233.15|236.34|233.74|236.34|233.74|235.46|232.86|0
1627441500000|2021-07-28 03:05:00|236.48|233.88|236.04|233.44|236.92|234.32|235.75|233.15|0
1627441800000|2021-07-28 03:10:00|235.89|233.29|235.45|232.85|236.19|233.59|235.16|232.56|0
1627442100000|2021-07-28 03:15:00|235.53|232.93|236.62|234.02|236.7|234.1|235.16|232.56|0
1627442400000|2021-07-28 03:20:00|236.77|234.17|235.59|232.99|236.77|234.17|235.45|232.85|0
1627442700000|2021-07-28 03:25:00|235.45|232.85|235.74|233.14|236.03|233.43|235.3|232.7|0
1627443000000|2021-07-28 03:30:00|235.89|233.29|236.32|233.72|236.47|233.87|235.45|232.85|0
1627443300000|2021-07-28 03:35:00|236.47|233.87|237.65|235.05|238.09|235.49|236.32|233.72|0
1627443600000|2021-07-28 03:40:00|237.72|235.12|238.68|236.08|238.82|236.22|237.65|235.05|0
1627443900000|2021-07-28 03:45:00|238.53|235.93|238.97|236.37|239.71|237.11|238.53|235.93|0
1627444200000|2021-07-28 03:50:00|239.12|236.52|238.67|236.07|239.12|236.52|238.23|235.63|0
1627444500000|2021-07-28 03:55:00|238.82|236.22|239.41|236.81|239.71|237.11|238.82|236.22|0
1627444800000|2021-07-28 04:00:00|239.49|236.89|240.15|237.55|240.52|237.92|239.26|236.66|0
1627445100000|2021-07-28 04:05:00|240|237.4|240|237.4|240.59|237.99|239.7|237.1|0
1627445400000|2021-07-28 04:10:00|239.93|237.33|239.55|236.95|240.29|237.69|239.55|236.95|0
1627445700000|2021-07-28 04:15:00|239.7|237.1|240.44|237.84|240.44|237.84|239.7|237.1|0
1627446000000|2021-07-28 04:20:00|240.59|237.99|240.14|237.54|240.74|238.14|239.84|237.24|0
1627446300000|2021-07-28 04:25:00|239.99|237.39|240.07|237.47|240.29|237.69|239.84|237.24|0
1627446600000|2021-07-28 04:30:00|240.14|237.54|239.99|237.39|240.58|237.98|239.69|237.09|0
1627446900000|2021-07-28 04:35:00|240.07|237.47|240.43|237.83|240.73|238.13|239.99|237.39|0
1627447200000|2021-07-28 04:40:00|240.58|237.98|241.32|238.72|241.32|238.72|240.58|237.98|0
1627447500000|2021-07-28 04:45:00|241.17|238.57|240.28|237.68|241.62|239.02|240.13|237.53|0
1627447800000|2021-07-28 04:50:00|240.43|237.83|240.87|238.27|241.02|238.42|240.28|237.68|0
1627448100000|2021-07-28 04:55:00|241.02|238.42|241.61|239.01|241.76|239.16|241.02|238.42|0
1627448400000|2021-07-28 05:00:00|241.54|238.94|243.18|240.58|243.85|241.25|241.31|238.71|0
1627448700000|2021-07-28 05:05:00|243.25|240.65|242.06|239.46|243.25|240.65|241.61|239.01|0
1627449000000|2021-07-28 05:10:00|242.2|239.6|241.68|239.08|242.8|240.2|240.5|237.9|0
1627449300000|2021-07-28 05:15:00|241.76|239.16|242.95|240.35|242.95|240.35|241.46|238.86|0
1627449600000|2021-07-28 05:20:00|243.1|240.5|243.39|240.79|243.47|240.87|242.5|239.9|0
1627449900000|2021-07-28 05:25:00|243.47|240.87|242.49|239.89|243.54|240.94|242.05|239.45|0
1627450200000|2021-07-28 05:30:00|242.57|239.97|243.09|240.49|243.09|240.49|241.15|238.55|0
1627450500000|2021-07-28 05:35:00|242.94|240.34|240.93|238.33|243.02|240.42|240.85|238.25|0
1627450800000|2021-07-28 05:40:00|241|238.4|239.22|236.62|241.45|238.85|239.22|236.62|0
1627451100000|2021-07-28 05:45:00|239|236.4|237.82|235.22|239.37|236.77|237.59|234.99|0
1627451400000|2021-07-28 05:50:00|237.74|235.14|237.67|235.07|238.33|235.73|237.3|234.7|0
1627451700000|2021-07-28 05:55:00|237.59|234.99|236.27|233.67|237.89|235.29|236.12|233.52|0
1627452000000|2021-07-28 06:00:00|236.41|233.81|237.81|235.21|237.88|235.28|236.27|233.67|0
1627452300000|2021-07-28 06:05:00|237.59|234.99|238.47|235.87|238.62|236.02|237.59|234.99|0
1627452600000|2021-07-28 06:10:00|238.62|236.02|238.47|235.87|239.95|237.35|238.32|235.72|0
1627452900000|2021-07-28 06:15:00|238.32|235.72|237.51|234.91|238.99|236.39|237.29|234.69|0
1627453200000|2021-07-28 06:20:00|237.58|234.98|237.28|234.68|238.32|235.72|237.28|234.68|0
1627453500000|2021-07-28 06:25:00|237.14|234.54|236.69|234.09|237.73|235.13|236.25|233.65|0
1627453800000|2021-07-28 06:30:00|236.62|234.02|237.5|234.9|237.5|234.9|235.96|233.36|0
1627454100000|2021-07-28 06:35:00|237.43|234.83|238.61|236.01|238.61|236.01|237.28|234.68|0
1627454400000|2021-07-28 06:40:00|238.75|236.15|238.75|236.15|240.38|237.78|238.46|235.86|0
1627454700000|2021-07-28 06:45:00|238.6|236|237.86|235.26|238.75|236.15|237.13|234.53|0
1627455000000|2021-07-28 06:50:00|237.79|235.19|236.68|234.08|237.79|235.19|236.54|233.94|0
1627455300000|2021-07-28 06:55:00|236.83|234.23|238.3|235.7|238.38|235.78|236.83|234.23|0
1627455600000|2021-07-28 07:00:00|237.86|235.26|239.12|236.52|239.78|237.18|236.83|234.23|0
1627455900000|2021-07-28 07:05:00|238.47|236.27|238.47|236.27|238.84|236.64|237|234.8|0
1627456200000|2021-07-28 07:10:00|238.62|236.42|238.98|236.78|239.28|237.08|237.8|235.6|0
1627456500000|2021-07-28 07:15:00|239.13|236.93|239.72|237.52|241.36|239.16|238.69|236.49|0
1627456800000|2021-07-28 07:20:00|239.65|237.45|237.65|235.45|239.72|237.52|237.65|235.45|0
1627457100000|2021-07-28 07:25:00|237.5|235.3|238.53|236.33|238.68|236.48|237.35|235.15|0
1627457400000|2021-07-28 07:30:00|238.24|236.04|238.98|236.78|239.72|237.52|238.17|235.97|0
1627457700000|2021-07-28 07:35:00|239.12|236.92|239.12|236.92|240.01|237.81|238.24|236.04|0
1627458000000|2021-07-28 07:40:00|239.27|237.07|238.82|236.62|240.31|238.11|238.82|236.62|0
1627458300000|2021-07-28 07:45:00|238.97|236.77|238.82|236.62|239.12|236.92|238.53|236.33|0
1627458600000|2021-07-28 07:50:00|238.97|236.77|236.9|234.7|238.97|236.77|236.75|234.55|0
1627458900000|2021-07-28 07:55:00|237.05|234.85|236.16|233.96|237.34|235.14|236.16|233.96|0
1627459200000|2021-07-28 08:00:00|236.02|233.82|235.72|233.52|237.49|235.29|235.58|233.38|0
1627459500000|2021-07-28 08:05:00|235.87|233.67|235.28|233.08|236.02|233.82|234.55|232.35|0
1627459800000|2021-07-28 08:10:00|235.13|232.93|235.42|233.22|235.65|233.45|234.84|232.64|0
1627460100000|2021-07-28 08:15:00|235.35|233.15|234.69|232.49|235.72|233.52|234.4|232.2|0
1627460400000|2021-07-28 08:20:00|234.84|232.64|233.31|231.11|234.98|232.78|232.87|230.67|0
1627460700000|2021-07-28 08:25:00|233.45|231.25|232.87|230.67|233.74|231.54|232.87|230.67|0
1627461000000|2021-07-28 08:30:00|232.72|230.52|231.99|229.79|232.72|230.52|231.41|229.21|0
1627461300000|2021-07-28 08:35:00|232.14|229.94|231.41|229.21|232.28|230.08|231.12|228.92|0
1627461600000|2021-07-28 08:40:00|231.26|229.06|231.99|229.79|232.06|229.86|230.83|228.63|0
1627461900000|2021-07-28 08:45:00|231.92|229.72|231.4|229.2|232.13|229.93|231.26|229.06|0
1627462200000|2021-07-28 08:50:00|231.26|229.06|230.68|228.48|231.4|229.2|230.68|228.48|0
1627462500000|2021-07-28 08:55:00|230.53|228.33|229.95|227.75|230.53|228.33|229.81|227.61|0
1627462800000|2021-07-28 09:00:00|230.09|227.89|230.53|228.33|231.04|228.84|229.95|227.75|0
1627463100000|2021-07-28 09:05:00|230.38|228.18|231.1|228.9|231.25|229.05|230.38|228.18|0
1627463400000|2021-07-28 09:10:00|230.96|228.76|231.03|228.83|231.1|228.9|230.67|228.47|0
1627463700000|2021-07-28 09:15:00|230.96|228.76|230.96|228.76|231.25|229.05|230.23|228.03|0
1627464000000|2021-07-28 09:20:00|231.03|228.83|231.39|229.19|231.54|229.34|230.81|228.61|0
1627464300000|2021-07-28 09:25:00|231.32|229.12|230.66|228.46|231.39|229.19|230.37|228.17|0
1627464600000|2021-07-28 09:30:00|230.81|228.61|231.09|228.89|231.09|228.89|230.52|228.32|0
1627464900000|2021-07-28 09:35:00|231.24|229.04|231.38|229.18|231.82|229.62|230.95|228.75|0
1627465200000|2021-07-28 09:40:00|231.24|229.04|231.67|229.47|231.82|229.62|231.24|229.04|0
1627465500000|2021-07-28 09:45:00|231.53|229.33|231.38|229.18|231.96|229.76|231.23|229.03|0
1627465800000|2021-07-28 09:50:00|231.31|229.11|230.65|228.45|231.38|229.18|230.51|228.31|0
1627466100000|2021-07-28 09:55:00|230.51|228.31|230.79|228.59|231.08|228.88|230.36|228.16|0
1627466400000|2021-07-28 10:00:00|230.94|228.74|230.65|228.45|230.94|228.74|230.36|228.16|0
1627466700000|2021-07-28 10:05:00|230.79|228.59|231.08|228.88|231.08|228.88|230.64|228.44|0
1627467000000|2021-07-28 10:10:00|230.93|228.73|234.73|232.53|235.02|232.82|230.93|228.73|0
1627467300000|2021-07-28 10:15:00|234.58|232.38|233.99|231.79|236.34|234.14|233.85|231.65|0
1627467600000|2021-07-28 10:20:00|233.85|231.65|234.87|232.67|235.31|233.11|233.85|231.65|0
1627467900000|2021-07-28 10:25:00|234.95|232.75|235.31|233.11|235.75|233.55|234.72|232.52|0
1627468200000|2021-07-28 10:30:00|235.16|232.96|234.72|232.52|235.16|232.96|234.57|232.37|0
1627468500000|2021-07-28 10:35:00|234.57|232.37|234.13|231.93|234.72|232.52|233.98|231.78|0
1627468800000|2021-07-28 10:40:00|234.06|231.86|233.98|231.78|234.72|232.52|233.98|231.78|0
1627469100000|2021-07-28 10:45:00|233.84|231.64|234.27|232.07|234.27|232.07|233.54|231.34|0
1627469400000|2021-07-28 10:50:00|234.42|232.22|235|232.8|236.26|234.06|233.98|231.78|0
1627469700000|2021-07-28 10:55:00|235.08|232.88|234.41|232.21|235.15|232.95|233.68|231.48|0
1627470000000|2021-07-28 11:00:00|234.27|232.07|234.27|232.07|235.44|233.24|233.98|231.78|0
1627470300000|2021-07-28 11:05:00|234.41|232.21|234.12|231.92|234.85|232.65|233.53|231.33|0
1627470600000|2021-07-28 11:10:00|234.26|232.06|233.82|231.62|234.26|232.06|233.53|231.33|0
1627470900000|2021-07-28 11:15:00|233.75|231.55|234.26|232.06|235.14|232.94|233.68|231.48|0
1627471200000|2021-07-28 11:20:00|234.11|231.91|234.48|232.28|234.7|232.5|233.53|231.33|0
1627471500000|2021-07-28 11:25:00|234.55|232.35|233.82|231.62|234.7|232.5|233.82|231.62|0
1627471800000|2021-07-28 11:30:00|233.67|231.47|232.36|230.16|233.67|231.47|232.21|230.01|0
1627472100000|2021-07-28 11:35:00|232.29|230.09|232.5|230.3|232.79|230.59|232.06|229.86|0
1627472400000|2021-07-28 11:40:00|232.35|230.15|233.37|231.17|233.52|231.32|232.21|230.01|0
1627472700000|2021-07-28 11:45:00|233.23|231.03|234.1|231.9|234.25|232.05|233.23|231.03|0
1627473000000|2021-07-28 11:50:00|233.96|231.76|235.71|233.51|235.86|233.66|233.96|231.76|0
1627473300000|2021-07-28 11:55:00|235.42|233.22|234.54|232.34|236.01|233.81|234.54|232.34|0
1627473600000|2021-07-28 12:00:00|234.68|232.48|234.54|232.34|234.98|232.78|234.1|231.9|0
1627473900000|2021-07-28 12:05:00|234.39|232.19|234.68|232.48|234.83|232.63|233.95|231.75|0
1627474200000|2021-07-28 12:10:00|234.76|232.56|235.56|233.36|235.71|233.51|234.53|232.33|0
1627474500000|2021-07-28 12:15:00|235.71|233.51|233.94|231.74|235.71|233.51|233.94|231.74|0
1627474800000|2021-07-28 12:20:00|234.09|231.89|233.21|231.01|234.24|232.04|233.21|231.01|0
1627475100000|2021-07-28 12:25:00|233.06|230.86|232.77|230.57|233.36|231.16|232.62|230.42|0
1627475400000|2021-07-28 12:30:00|232.62|230.42|232.77|230.57|233.06|230.86|232.48|230.28|0
1627475700000|2021-07-28 12:35:00|232.62|230.42|232.18|229.98|232.91|230.71|231.89|229.69|0
1627476000000|2021-07-28 12:40:00|232.62|230.42|233.06|230.86|233.2|231|232.47|230.27|0
1627476300000|2021-07-28 12:45:00|232.91|230.71|232.76|230.56|233.35|231.15|232.62|230.42|0
1627476600000|2021-07-28 12:50:00|232.91|230.71|233.05|230.85|233.2|231|232.62|230.42|0
1627476900000|2021-07-28 12:55:00|232.91|230.71|233.05|230.85|233.49|231.29|232.76|230.56|0
1627477200000|2021-07-28 13:00:00|232.98|230.78|231.45|229.25|233.2|231|231.01|228.81|0
1627477500000|2021-07-28 13:05:00|231.59|229.39|231.59|229.39|231.73|229.53|231.01|228.81|0
1627477800000|2021-07-28 13:10:00|231.52|229.32|231.73|229.53|232.02|229.82|231.44|229.24|0
1627478100000|2021-07-28 13:15:00|231.59|229.39|230.86|228.66|231.73|229.53|230.71|228.51|0
1627478400000|2021-07-28 13:20:00|230.79|228.59|231.08|228.88|231.15|228.95|230.57|228.37|0
1627478700000|2021-07-28 13:25:00|231.15|228.95|231.14|228.94|232.16|229.96|231.14|228.94|0
1627479000000|2021-07-28 13:30:00|231.29|229.09|233.62|231.42|234.21|232.01|230.71|228.51|0
1627479300000|2021-07-28 13:35:00|233.77|231.57|237.88|235.68|238.92|236.72|233.77|231.57|0
1627479600000|2021-07-28 13:40:00|238.03|235.83|239.51|237.31|240.41|238.21|237.88|235.68|0
1627479900000|2021-07-28 13:45:00|239.22|237.02|240.11|237.91|240.55|238.35|238.77|236.57|0
1627480200000|2021-07-28 13:50:00|239.81|237.61|239.36|237.16|240.11|237.91|237.73|235.53|0
1627480500000|2021-07-28 13:55:00|239.66|237.46|237.88|235.68|239.66|237.46|237.14|234.94|0
1627480800000|2021-07-28 14:00:00|237.73|235.53|238.47|236.27|238.47|236.27|236.69|234.49|0
1627481100000|2021-07-28 14:05:00|238.32|236.12|238.32|236.12|238.91|236.71|237.28|235.08|0
1627481400000|2021-07-28 14:10:00|237.87|235.67|239.8|237.6|240.39|238.19|237.87|235.67|0
1627481700000|2021-07-28 14:15:00|239.65|237.45|235.95|233.75|239.65|237.45|235.8|233.6|0
1627482000000|2021-07-28 14:20:00|235.8|233.6|235.65|233.45|236.69|234.49|235.21|233.01|0
1627482300000|2021-07-28 14:25:00|235.51|233.31|234.48|232.28|236.1|233.9|233.45|231.25|0
1627482600000|2021-07-28 14:30:00|234.18|231.98|232.36|230.16|234.62|232.42|232.14|229.94|0
1627482900000|2021-07-28 14:35:00|232.28|230.08|233.89|231.69|234.18|231.98|232.28|230.08|0
1627483200000|2021-07-28 14:40:00|234.18|231.98|238.3|236.1|238.9|236.7|233.89|231.69|0
1627483500000|2021-07-28 14:45:00|238.45|236.25|235.35|233.15|238.45|236.25|235.35|233.15|0
1627483800000|2021-07-28 14:50:00|235.5|233.3|233.59|231.39|235.5|233.3|233.3|231.1|0
1627484100000|2021-07-28 14:55:00|233.73|231.53|233.73|231.53|234.61|232.41|233.59|231.39|0
1627484400000|2021-07-28 15:00:00|233.88|231.68|231.64|229.44|233.88|231.68|231.49|229.29|0
1627484700000|2021-07-28 15:05:00|231.49|229.29|232.08|229.88|232.66|230.46|231.35|229.15|0
1627485000000|2021-07-28 15:10:00|232.22|230.02|233.54|231.34|233.83|231.63|231.93|229.73|0
1627485300000|2021-07-28 15:15:00|233.69|231.49|233.1|230.9|234.27|232.07|231.78|229.58|0
1627485600000|2021-07-28 15:20:00|232.95|230.75|233.68|231.48|234.13|231.93|232.66|230.46|0
1627485900000|2021-07-28 15:25:00|233.83|231.63|234.42|232.22|234.56|232.36|233.54|231.34|0
1627486200000|2021-07-28 15:30:00|234.71|232.51|233.68|231.48|234.86|232.66|233.09|230.89|0
1627486500000|2021-07-28 15:35:00|233.39|231.19|232.58|230.38|233.68|231.48|232.07|229.87|0
1627486800000|2021-07-28 15:40:00|232.5|230.3|232.79|230.59|233.24|231.04|231.92|229.72|0
1627487100000|2021-07-28 15:45:00|232.65|230.45|233.97|231.77|234.56|232.36|231.33|229.13|0
1627487400000|2021-07-28 15:50:00|233.9|231.7|233.52|231.32|234.41|232.21|233.23|231.03|0
1627487700000|2021-07-28 15:55:00|233.67|231.47|232.79|230.59|233.67|231.47|232.35|230.15|0
1627488000000|2021-07-28 16:00:00|232.64|230.44|233.52|231.32|233.82|231.62|232.5|230.3|0
1627488300000|2021-07-28 16:05:00|233.67|231.47|233.15|230.95|233.67|231.47|232.49|230.29|0
1627488600000|2021-07-28 16:10:00|233.22|231.02|233.08|230.88|233.37|231.17|232.2|230|0
1627488900000|2021-07-28 16:15:00|233.22|231.02|233.81|231.61|234.84|232.64|233.22|231.02|0
1627489200000|2021-07-28 16:20:00|233.66|231.46|234.39|232.19|234.99|232.79|233.66|231.46|0
1627489500000|2021-07-28 16:25:00|234.54|232.34|235.28|233.08|235.28|233.08|234.1|231.9|0
1627489800000|2021-07-28 16:30:00|235.13|232.93|234.69|232.49|235.28|233.08|234.39|232.19|0
1627490100000|2021-07-28 16:35:00|234.54|232.34|235.86|233.66|236.46|234.26|234.1|231.9|0
1627490400000|2021-07-28 16:40:00|236.01|233.81|237.49|235.29|237.57|235.37|235.72|233.52|0
1627490700000|2021-07-28 16:45:00|237.64|235.44|236.16|233.96|237.64|235.44|236.01|233.81|0
1627491000000|2021-07-28 16:50:00|236.01|233.81|237.04|234.84|237.34|235.14|235.86|233.66|0
1627491300000|2021-07-28 16:55:00|236.89|234.69|236.6|234.4|237.49|235.29|236.45|234.25|0
1627491600000|2021-07-28 17:00:00|236.45|234.25|237.34|235.14|237.78|235.58|235.86|233.66|0
1627491900000|2021-07-28 17:05:00|237.19|234.99|237.33|235.13|238.08|235.88|236.59|234.39|0
1627492200000|2021-07-28 17:10:00|237.18|234.98|238.37|236.17|238.37|236.17|237.04|234.84|0
1627492500000|2021-07-28 17:15:00|238.22|236.02|239.26|237.06|239.56|237.36|237.92|235.72|0
1627492800000|2021-07-28 17:20:00|239.19|236.99|238.96|236.76|239.26|237.06|238.37|236.17|0
1627493100000|2021-07-28 17:25:00|239.11|236.91|239.26|237.06|239.86|237.66|238.74|236.54|0
1627493400000|2021-07-28 17:30:00|239.41|237.21|240.75|238.55|240.91|238.71|237.3|235.1|0
1627493700000|2021-07-28 17:35:00|240.6|238.4|240.6|238.4|240.9|238.7|239.85|237.65|0
1627494000000|2021-07-28 17:40:00|240.75|238.55|238.96|236.76|240.75|238.55|238.96|236.76|0
1627494300000|2021-07-28 17:45:00|239.03|236.83|237.62|235.42|239.03|236.83|237.62|235.42|0
1627494600000|2021-07-28 17:50:00|237.77|235.57|238.95|236.75|239.1|236.9|237.62|235.42|0
1627494900000|2021-07-28 17:55:00|239.1|236.9|239.25|237.05|239.99|237.79|238.51|236.31|0
1627495200000|2021-07-28 18:00:00|239.18|236.98|232.97|230.77|244.27|242.07|232.38|230.18|0
1627495500000|2021-07-28 18:05:00|233.42|231.22|234.75|232.55|236.69|234.49|233.12|230.92|0
1627495800000|2021-07-28 18:10:00|234.6|232.4|231.79|229.59|234.6|232.4|231.79|229.59|0
1627496100000|2021-07-28 18:15:00|232.08|229.88|231.64|229.44|232.23|230.03|230.76|228.56|0
1627496400000|2021-07-28 18:20:00|232.08|229.88|231.2|229|232.97|230.77|230.61|228.41|0
1627496700000|2021-07-28 18:25:00|231.34|229.14|232.08|229.88|232.82|230.62|230.9|228.7|0
1627497000000|2021-07-28 18:30:00|231.78|229.58|231.49|229.29|233.11|230.91|231.34|229.14|0
1627497300000|2021-07-28 18:35:00|231.64|229.44|230.6|228.4|235.56|233.36|230.16|227.96|0
1627497600000|2021-07-28 18:40:00|230.75|228.55|228.55|226.35|231.04|228.84|228.41|226.21|0
1627497900000|2021-07-28 18:45:00|228.41|226.21|224.48|222.28|229.05|226.85|224.48|222.28|0
1627498200000|2021-07-28 18:50:00|224.33|222.13|226.95|224.75|227.68|225.48|223.32|221.12|0
1627498500000|2021-07-28 18:55:00|226.66|224.46|226.8|224.6|226.95|224.75|225.64|223.44|0
1627498800000|2021-07-28 19:00:00|226.59|224.39|227.24|225.04|228.27|226.07|225.2|223|0
1627499100000|2021-07-28 19:05:00|227.09|224.89|227.82|225.62|228.7|226.5|226.8|224.6|0
1627499400000|2021-07-28 19:10:00|227.68|225.48|226.73|224.53|227.97|225.77|226.65|224.45|0
1627499700000|2021-07-28 19:15:00|226.65|224.45|227.53|225.33|227.82|225.62|225.77|223.57|0
1627500000000|2021-07-28 19:20:00|227.38|225.18|229.5|227.3|230.17|227.97|227.23|225.03|0
1627500300000|2021-07-28 19:25:00|229.21|227.01|228.18|225.98|229.65|227.45|227.88|225.68|0
1627500600000|2021-07-28 19:30:00|227.96|225.76|226.86|224.66|228.03|225.83|226.28|224.08|0
1627500900000|2021-07-28 19:35:00|227.01|224.81|229.2|227|229.2|227|226.71|224.51|0
1627501200000|2021-07-28 19:40:00|229.05|226.85|227.22|225.02|229.05|226.85|227.22|225.02|0
1627501500000|2021-07-28 19:45:00|227.29|225.09|228.17|225.97|228.76|226.56|227.29|225.09|0
1627501800000|2021-07-28 19:50:00|227.73|225.53|229.49|227.29|229.78|227.58|227.73|225.53|0
1627502100000|2021-07-28 19:55:00|229.78|227.58|232.29|230.09|232.29|230.09|229.78|227.58|0
1627502400000|2021-07-28 20:00:00|231.85|229.65|234.92|232.72|235.06|232.86|231.85|229.65|0
1627502700000|2021-07-28 20:05:00|235.06|232.86|235.66|233.46|235.66|233.46|234.17|231.97|0
1627503000000|2021-07-28 20:10:00|235.51|233.31|234.76|232.56|235.66|233.46|234.17|231.97|0
1627503300000|2021-07-28 20:15:00|235.26|232.66|234.67|232.07|235.26|232.66|234.67|232.07|0
1627503600000|2021-07-28 20:20:00|234.81|232.21|235.11|232.51|235.26|232.66|234.81|232.21|0
1627503900000|2021-07-28 20:25:00|234.96|232.36|234.96|232.36|235.11|232.51|234.66|232.06|0
1627504200000|2021-07-28 20:30:00|235.11|232.51|234.66|232.06|235.11|232.51|234.66|232.06|0
1627504500000|2021-07-28 20:35:00|234.51|231.91|234.51|231.91|235.1|232.5|234.36|231.76|0
1627504800000|2021-07-28 20:40:00|234.36|231.76|234.51|231.91|234.51|231.91|234.36|231.76|0
1627505400000|2021-07-28 20:50:00|234.5|231.9|234.5|231.9|234.5|231.9|234.5|231.9|0
1627505700000|2021-07-28 20:55:00|234.43|231.83|234.43|231.83|234.58|231.98|234.43|231.83|0
1627506000000|2021-07-28 21:00:00|234.53|231.93|234.68|232.08|234.68|232.08|234.46|231.86|0
1627506300000|2021-07-28 21:05:00|234.66|232.06|234.7|232.1|234.7|232.1|234.66|232.06|0
1627506600000|2021-07-28 21:10:00|234.76|232.16|234.64|232.04|234.76|232.16|234.64|232.04|0
1627506900000|2021-07-28 21:15:00|234.66|232.06|234.59|231.99|234.66|232.06|234.59|231.99|0
1627507200000|2021-07-28 21:20:00|234.68|232.08|234.61|232.01|234.7|232.1|234.59|231.99|0
1627507500000|2021-07-28 21:25:00|234.63|232.03|234.63|232.03|234.65|232.05|234.59|231.99|0
1627507800000|2021-07-28 21:30:00|234.65|232.05|234.65|232.05|234.8|232.2|234.63|232.03|0
1627508100000|2021-07-28 21:35:00|234.63|232.03|234.56|231.96|234.63|232.03|234.56|231.96|0
1627508400000|2021-07-28 21:40:00|234.63|232.03|234.69|232.09|234.69|232.09|234.63|232.03|0
1627508700000|2021-07-28 21:45:00|234.68|232.08|234.68|232.08|234.68|232.08|234.62|232.02|0
1627509000000|2021-07-28 21:50:00|234.64|232.04|234.36|231.76|234.64|232.04|234.36|231.76|0
1627509300000|2021-07-28 21:55:00|234.28|231.68|234.28|231.68|234.28|231.68|234.28|231.68|0
1627509600000|2021-07-28 22:00:00|233.82|231.22|234.18|231.58|234.48|231.88|233.82|231.22|0
1627509900000|2021-07-28 22:05:00|234.11|231.51|233.73|231.13|234.18|231.58|233.59|230.99|0
1627510200000|2021-07-28 22:10:00|233.66|231.06|233.59|230.99|233.73|231.13|233.29|230.69|0
1627510500000|2021-07-28 22:15:00|233.58|230.98|234.03|231.43|234.03|231.43|233.44|230.84|0
1627510800000|2021-07-28 22:20:00|233.88|231.28|233.73|231.13|234.17|231.57|233.73|231.13|0
1627511100000|2021-07-28 22:25:00|233.58|230.98|233.43|230.83|233.58|230.98|232.99|230.39|0
1627511400000|2021-07-28 22:30:00|233.28|230.68|234.46|231.86|234.46|231.86|233.28|230.68|0
1627511700000|2021-07-28 22:35:00|234.17|231.57|234.46|231.86|234.46|231.86|234.02|231.42|0
1627512000000|2021-07-28 22:40:00|234.31|231.71|234.61|232.01|234.76|232.16|234.02|231.42|0
1627512300000|2021-07-28 22:45:00|234.69|232.09|234.61|232.01|234.76|232.16|234.31|231.71|0
1627512600000|2021-07-28 22:50:00|234.46|231.86|234.31|231.71|234.46|231.86|234.16|231.56|0
1627512900000|2021-07-28 22:55:00|234.16|231.56|233.57|230.97|234.16|231.56|233.57|230.97|0
1627513200000|2021-07-28 23:00:00|233.72|231.12|234.75|232.15|234.75|232.15|233.71|231.11|0
1627513500000|2021-07-28 23:05:00|234.6|232|234.45|231.85|234.6|232|234.16|231.56|0
1627513800000|2021-07-28 23:10:00|234.6|232|235.19|232.59|235.34|232.74|234.6|232|0
1627514100000|2021-07-28 23:15:00|235.04|232.44|234.89|232.29|235.19|232.59|234.89|232.29|0
1627514400000|2021-07-28 23:20:00|234.74|232.14|234.44|231.84|234.89|232.29|234.15|231.55|0
1627514700000|2021-07-28 23:25:00|234.59|231.99|234.15|231.55|234.59|231.99|234.15|231.55|0
1627515000000|2021-07-28 23:30:00|234.29|231.69|233.85|231.25|234.44|231.84|233.85|231.25|0
1627515300000|2021-07-28 23:35:00|234|231.4|233.92|231.32|234.29|231.69|233.7|231.1|0
1627515600000|2021-07-28 23:40:00|233.99|231.39|233.25|230.65|233.99|231.39|233.25|230.65|0
1627515900000|2021-07-28 23:45:00|233.4|230.8|233.7|231.1|233.7|231.1|233.25|230.65|0
1627516200000|2021-07-28 23:50:00|233.84|231.24|233.69|231.09|233.84|231.24|233.1|230.5|0
1627516500000|2021-07-28 23:55:00|233.55|230.95|233.1|230.5|233.69|231.09|233.1|230.5|0
1627516800000|2021-07-29 00:00:00|233.25|230.65|234.43|231.83|234.8|232.2|232.95|230.35|0
1627517100000|2021-07-29 00:05:00|234.51|231.91|235.91|233.31|236.14|233.54|234.51|231.91|0
1627517400000|2021-07-29 00:10:00|235.99|233.39|235.61|233.01|236.65|234.05|235.46|232.86|0
1627517700000|2021-07-29 00:15:00|235.76|233.16|235.46|232.86|236.5|233.9|235.16|232.56|0
1627518000000|2021-07-29 00:20:00|235.61|233.01|235.76|233.16|235.76|233.16|235.16|232.56|0
1627518300000|2021-07-29 00:25:00|235.68|233.08|236.5|233.9|236.5|233.9|235.68|233.08|0
1627518600000|2021-07-29 00:30:00|236.35|233.75|236.64|234.04|237.09|234.49|236.28|233.68|0
1627518900000|2021-07-29 00:35:00|236.79|234.19|236.05|233.45|236.94|234.34|236.05|233.45|0
1627519200000|2021-07-29 00:40:00|236.34|233.74|236.49|233.89|236.79|234.19|235.9|233.3|0
1627519500000|2021-07-29 00:45:00|236.34|233.74|235.75|233.15|236.42|233.82|235.6|233|0
1627519800000|2021-07-29 00:50:00|235.6|233|235.74|233.14|235.97|233.37|235.6|233|0
1627520100000|2021-07-29 00:55:00|235.6|233|235.15|232.55|235.89|233.29|235.15|232.55|0
1627520400000|2021-07-29 01:00:00|235.08|232.48|235.89|233.29|236.34|233.74|235.08|232.48|0
1627520700000|2021-07-29 01:05:00|235.74|233.14|235.89|233.29|236.04|233.44|235.44|232.84|0
1627521000000|2021-07-29 01:10:00|235.74|233.14|236.63|234.03|236.63|234.03|235.74|233.14|0
1627521300000|2021-07-29 01:15:00|236.48|233.88|236.33|233.73|238.12|235.52|236.33|233.73|0
1627521600000|2021-07-29 01:20:00|236.18|233.58|237.52|234.92|237.82|235.22|236.18|233.58|0
1627521900000|2021-07-29 01:25:00|237.67|235.07|237.67|235.07|238.12|235.52|237.67|235.07|0
1627522200000|2021-07-29 01:30:00|237.97|235.37|238.41|235.81|238.56|235.96|237.52|234.92|0
1627522500000|2021-07-29 01:35:00|238.56|235.96|238.41|235.81|238.56|235.96|238.11|235.51|0
1627522800000|2021-07-29 01:40:00|238.56|235.96|238.11|235.51|238.56|235.96|237.51|234.91|0
1627523100000|2021-07-29 01:45:00|238.26|235.66|239.6|237|240.66|238.06|238.26|235.66|0
1627523400000|2021-07-29 01:50:00|239.53|236.93|240.81|238.21|241.26|238.66|239.15|236.55|0
1627523700000|2021-07-29 01:55:00|240.96|238.36|240.65|238.05|241.11|238.51|240.05|237.45|0
1627524000000|2021-07-29 02:00:00|240.5|237.9|240.35|237.75|240.95|238.35|240.05|237.45|0
1627524300000|2021-07-29 02:05:00|240.43|237.83|240.8|238.2|241.25|238.65|239.68|237.08|0
1627524600000|2021-07-29 02:10:00|240.73|238.13|239.9|237.3|240.8|238.2|239.75|237.15|0
1627524900000|2021-07-29 02:15:00|239.82|237.22|240.19|237.59|240.27|237.67|239.74|237.14|0
1627525200000|2021-07-29 02:20:00|240.04|237.44|239.89|237.29|240.19|237.59|239.74|237.14|0
1627525500000|2021-07-29 02:25:00|240.04|237.44|239.74|237.14|240.49|237.89|239.74|237.14|0
1627525800000|2021-07-29 02:30:00|239.44|236.84|239.89|237.29|240.04|237.44|239.14|236.54|0
1627526100000|2021-07-29 02:35:00|239.74|237.14|237.64|235.04|239.89|237.29|237.19|234.59|0
1627526400000|2021-07-29 02:40:00|237.57|234.97|238.09|235.49|238.24|235.64|237.34|234.74|0
1627526700000|2021-07-29 02:45:00|238.23|235.63|237.49|234.89|238.23|235.63|237.41|234.81|0
1627527000000|2021-07-29 02:50:00|237.34|234.74|237.71|235.11|237.93|235.33|237.19|234.59|0
1627527300000|2021-07-29 02:55:00|237.63|235.03|237.33|234.73|237.78|235.18|237.33|234.73|0
1627527600000|2021-07-29 03:00:00|237.18|234.58|236.88|234.28|237.18|234.58|236.44|233.84|0
1627527900000|2021-07-29 03:05:00|236.73|234.13|236.58|233.98|236.73|234.13|236.29|233.69|0
1627528200000|2021-07-29 03:10:00|236.73|234.13|236.13|233.53|236.73|234.13|236.13|233.53|0
1627528500000|2021-07-29 03:15:00|235.99|233.39|236.43|233.83|236.43|233.83|235.99|233.39|0
1627528800000|2021-07-29 03:20:00|236.28|233.68|236.58|233.98|236.73|234.13|236.28|233.68|0
1627529100000|2021-07-29 03:25:00|236.73|234.13|237.47|234.87|237.62|235.02|236.58|233.98|0
1627529400000|2021-07-29 03:30:00|237.32|234.72|236.87|234.27|237.32|234.72|236.72|234.12|0
1627529700000|2021-07-29 03:35:00|237.02|234.42|236.72|234.12|237.17|234.57|236.72|234.12|0
1627530000000|2021-07-29 03:40:00|236.57|233.97|236.72|234.12|236.87|234.27|236.27|233.67|0
1627530300000|2021-07-29 03:45:00|236.57|233.97|236.72|234.12|237.01|234.41|236.57|233.97|0
1627530600000|2021-07-29 03:50:00|236.87|234.27|237.01|234.41|237.31|234.71|236.72|234.12|0
1627530900000|2021-07-29 03:55:00|237.09|234.49|237.46|234.86|237.76|235.16|237.09|234.49|0
1627531200000|2021-07-29 04:00:00|237.31|234.71|237.31|234.71|237.61|235.01|237.16|234.56|0
1627531500000|2021-07-29 04:05:00|237.16|234.56|237.3|234.7|237.31|234.71|237.01|234.41|0
1627531800000|2021-07-29 04:10:00|237.16|234.56|236.56|233.96|237.16|234.56|236.56|233.96|0
1627532100000|2021-07-29 04:15:00|236.63|234.03|236.78|234.18|236.85|234.25|236.56|233.96|0
1627532400000|2021-07-29 04:20:00|236.85|234.25|236.4|233.8|236.85|234.25|236.4|233.8|0
1627532700000|2021-07-29 04:25:00|236.55|233.95|236.85|234.25|236.85|234.25|236.55|233.95|0
1627533000000|2021-07-29 04:30:00|236.7|234.1|236.1|233.5|236.85|234.25|236.1|233.5|0
1627533300000|2021-07-29 04:35:00|236.03|233.43|236.4|233.8|236.55|233.95|235.81|233.21|0
1627533600000|2021-07-29 04:40:00|236.33|233.73|236.55|233.95|236.62|234.02|236.25|233.65|0
1627533900000|2021-07-29 04:45:00|236.4|233.8|235.8|233.2|236.4|233.8|235.65|233.05|0
1627534200000|2021-07-29 04:50:00|235.88|233.28|236.39|233.79|236.54|233.94|235.8|233.2|0
1627534500000|2021-07-29 04:55:00|236.54|233.94|236.54|233.94|236.69|234.09|236.39|233.79|0
1627534800000|2021-07-29 05:00:00|236.39|233.79|236.54|233.94|236.69|234.09|236.09|233.49|0
1627535100000|2021-07-29 05:05:00|236.39|233.79|236.24|233.64|236.98|234.38|235.94|233.34|0
1627535400000|2021-07-29 05:10:00|236.09|233.49|236.68|234.08|236.68|234.08|235.79|233.19|0
1627535700000|2021-07-29 05:15:00|236.53|233.93|236.09|233.49|236.53|233.93|235.79|233.19|0
1627536000000|2021-07-29 05:20:00|236.16|233.56|235.79|233.19|236.23|233.63|235.42|232.82|0
1627536300000|2021-07-29 05:25:00|235.86|233.26|234.89|232.29|235.93|233.33|234.89|232.29|0
1627536600000|2021-07-29 05:30:00|234.74|232.14|234.3|231.7|235.04|232.44|233.71|231.11|0
1627536900000|2021-07-29 05:35:00|234.15|231.55|234.23|231.63|234.3|231.7|234|231.4|0
1627537200000|2021-07-29 05:40:00|234.15|231.55|234|231.4|234.44|231.84|234|231.4|0
1627537500000|2021-07-29 05:45:00|234.15|231.55|234.29|231.69|234.44|231.84|234|231.4|0
1627537800000|2021-07-29 05:50:00|234.44|231.84|234.29|231.69|234.88|232.28|234.29|231.69|0
1627538100000|2021-07-29 05:55:00|234.44|231.84|233.99|231.39|234.73|232.13|233.99|231.39|0
1627538400000|2021-07-29 06:00:00|234.22|231.62|233.99|231.39|234.29|231.69|233.55|230.95|0
1627538700000|2021-07-29 06:05:00|234.14|231.54|233.69|231.09|234.58|231.98|233.69|231.09|0
1627539000000|2021-07-29 06:10:00|233.77|231.17|232.07|229.47|233.77|231.17|231.78|229.18|0
1627539300000|2021-07-29 06:15:00|232.14|229.54|232.07|229.47|232.51|229.91|231.92|229.32|0
1627539600000|2021-07-29 06:20:00|232.21|229.61|231.77|229.17|232.36|229.76|231.62|229.02|0
1627539900000|2021-07-29 06:25:00|231.92|229.32|231.62|229.02|232.06|229.46|231.18|228.58|0
1627540200000|2021-07-29 06:30:00|231.77|229.17|231.33|228.73|231.92|229.32|231.18|228.58|0
1627540500000|2021-07-29 06:35:00|231.47|228.87|231.62|229.02|231.91|229.31|231.11|228.51|0
1627540800000|2021-07-29 06:40:00|231.76|229.16|231.76|229.16|232.13|229.53|231.62|229.02|0
1627541100000|2021-07-29 06:45:00|231.84|229.24|231.76|229.16|231.84|229.24|231.32|228.72|0
1627541400000|2021-07-29 06:50:00|231.61|229.01|231.02|228.42|231.76|229.16|230.58|227.98|0
1627541700000|2021-07-29 06:55:00|230.95|228.35|230.87|228.27|231.02|228.42|230.29|227.69|0
1627542000000|2021-07-29 07:00:00|230.8|228.2|230.14|227.54|230.8|228.2|228.68|226.08|0
1627542300000|2021-07-29 07:05:00|230.07|227.47|229.94|227.74|230.82|228.62|229.65|227.45|0
1627542600000|2021-07-29 07:10:00|229.79|227.59|229.94|227.74|230.38|228.18|229.5|227.3|0
1627542900000|2021-07-29 07:15:00|230.08|227.88|230.52|228.32|230.67|228.47|229.35|227.15|0
1627543200000|2021-07-29 07:20:00|230.67|228.47|229.2|227|230.67|228.47|228.76|226.56|0
1627543500000|2021-07-29 07:25:00|229.05|226.85|229.64|227.44|229.78|227.58|228.91|226.71|0
1627543800000|2021-07-29 07:30:00|229.49|227.29|229.93|227.73|230.37|228.17|229.49|227.29|0
1627544100000|2021-07-29 07:35:00|230|227.8|231.16|228.96|231.25|229.05|229.93|227.73|0
1627544400000|2021-07-29 07:40:00|231.3|229.1|230.35|228.15|231.89|229.69|230.13|227.93|0
1627544700000|2021-07-29 07:45:00|230.27|228.07|230.27|228.07|230.57|228.37|229.54|227.34|0
1627545000000|2021-07-29 07:50:00|230.42|228.22|229.83|227.63|230.49|228.29|229.68|227.48|0
1627545300000|2021-07-29 07:55:00|229.97|227.77|229.97|227.77|230.27|228.07|229.68|227.48|0
1627545600000|2021-07-29 08:00:00|230.12|227.92|230.26|228.06|230.56|228.36|229.97|227.77|0
1627545900000|2021-07-29 08:05:00|230.34|228.14|230.49|228.29|231.15|228.95|229.97|227.77|0
1627546200000|2021-07-29 08:10:00|230.56|228.36|229.67|227.47|230.7|228.5|229.38|227.18|0
1627546500000|2021-07-29 08:15:00|229.53|227.33|229.75|227.55|229.82|227.62|229.02|226.82|0
1627546800000|2021-07-29 08:20:00|229.82|227.62|230.99|228.79|230.99|228.79|229.67|227.47|0
1627547100000|2021-07-29 08:25:00|230.84|228.64|230.55|228.35|230.99|228.79|230.4|228.2|0
1627547400000|2021-07-29 08:30:00|230.4|228.2|230.04|227.84|230.7|228.5|229.74|227.54|0
1627547700000|2021-07-29 08:35:00|230.11|227.91|229.08|226.88|230.11|227.91|229.08|226.88|0
1627548000000|2021-07-29 08:40:00|228.93|226.73|228.93|226.73|229.08|226.88|228.78|226.58|0
1627548300000|2021-07-29 08:45:00|228.86|226.66|229.07|226.87|229.07|226.87|228.34|226.14|0
1627548600000|2021-07-29 08:50:00|228.93|226.73|229.66|227.46|229.66|227.46|228.93|226.73|0
1627548900000|2021-07-29 08:55:00|229.8|227.6|229.36|227.16|229.88|227.68|229.07|226.87|0
1627549200000|2021-07-29 09:00:00|229.29|227.09|229.36|227.16|229.8|227.6|229.21|227.01|0
1627549500000|2021-07-29 09:05:00|229.51|227.31|230.09|227.89|230.24|228.04|229.36|227.16|0
1627549800000|2021-07-29 09:10:00|229.95|227.75|229.21|227.01|229.95|227.75|229.21|227.01|0
1627550100000|2021-07-29 09:15:00|229.36|227.16|229.35|227.15|229.5|227.3|229.06|226.86|0
1627550400000|2021-07-29 09:20:00|229.5|227.3|229.5|227.3|229.65|227.45|229.35|227.15|0
1627550700000|2021-07-29 09:25:00|229.65|227.45|229.79|227.59|230.08|227.88|229.5|227.3|0
1627551000000|2021-07-29 09:30:00|229.64|227.44|229.2|227|230.08|227.88|229.2|227|0
1627551300000|2021-07-29 09:35:00|229.35|227.15|227.88|225.68|229.35|227.15|227.81|225.61|0
1627551600000|2021-07-29 09:40:00|227.74|225.54|227.74|225.54|228.03|225.83|227.74|225.54|0
1627551900000|2021-07-29 09:45:00|227.67|225.47|227.44|225.24|227.74|225.54|227.15|224.95|0
1627552200000|2021-07-29 09:50:00|227.59|225.39|227.88|225.68|227.88|225.68|227.59|225.39|0
1627552500000|2021-07-29 09:55:00|227.81|225.61|227.44|225.24|227.81|225.61|227.29|225.09|0
1627552800000|2021-07-29 10:00:00|227.29|225.09|227.66|225.46|228.02|225.82|227.29|225.09|0
1627553100000|2021-07-29 10:05:00|227.73|225.53|228.02|225.82|228.02|225.82|227.51|225.31|0
1627553400000|2021-07-29 10:10:00|227.95|225.75|227.29|225.09|228.16|225.96|227.29|225.09|0
1627553700000|2021-07-29 10:15:00|227.43|225.23|227.28|225.08|227.72|225.52|227.14|224.94|0
1627554000000|2021-07-29 10:20:00|227.43|225.23|227.43|225.23|227.87|225.67|227.28|225.08|0
1627554300000|2021-07-29 10:25:00|227.28|225.08|227.72|225.52|227.72|225.52|227.28|225.08|0
1627554600000|2021-07-29 10:30:00|227.57|225.37|226.5|224.3|227.86|225.66|226.5|224.3|0
1627554900000|2021-07-29 10:35:00|226.65|224.45|226.8|224.6|226.8|224.6|226.36|224.16|0
1627555200000|2021-07-29 10:40:00|226.94|224.74|227.52|225.32|227.82|225.62|226.79|224.59|0
1627555500000|2021-07-29 10:45:00|227.6|225.4|229.28|227.08|230.02|227.82|227.38|225.18|0
1627555800000|2021-07-29 10:50:00|229.14|226.94|229.14|226.94|229.73|227.53|228.99|226.79|0
1627556100000|2021-07-29 10:55:00|228.99|226.79|227.67|225.47|229.14|226.94|227.52|225.32|0
1627556400000|2021-07-29 11:00:00|227.52|225.32|227.08|224.88|227.96|225.76|226.93|224.73|0
1627556700000|2021-07-29 11:05:00|227.01|224.81|227.37|225.17|228.1|225.9|226.79|224.59|0
1627557000000|2021-07-29 11:10:00|227.22|225.02|226.64|224.44|227.51|225.31|226.49|224.29|0
1627557300000|2021-07-29 11:15:00|226.78|224.58|227.22|225.02|227.22|225.02|226.49|224.29|0
1627557600000|2021-07-29 11:20:00|227.36|225.16|229.12|226.92|229.42|227.22|227.29|225.09|0
1627557900000|2021-07-29 11:25:00|228.98|226.78|228.39|226.19|228.98|226.78|227.95|225.75|0
1627558200000|2021-07-29 11:30:00|228.53|226.33|228.97|226.77|229.12|226.92|228.39|226.19|0
1627558500000|2021-07-29 11:35:00|229.12|226.92|229.12|226.92|229.12|226.92|228.68|226.48|0
1627558800000|2021-07-29 11:40:00|228.97|226.77|227.79|225.59|229.12|226.92|227.79|225.59|0
1627559100000|2021-07-29 11:45:00|227.94|225.74|227.65|225.45|227.94|225.74|227.35|225.15|0
1627559400000|2021-07-29 11:50:00|227.58|225.38|227.5|225.3|227.64|225.44|227.21|225.01|0
1627559700000|2021-07-29 11:55:00|227.57|225.37|227.5|225.3|228.23|226.03|227.35|225.15|0
1627560000000|2021-07-29 12:00:00|227.49|225.29|226.91|224.71|227.49|225.29|226.62|224.42|0
1627560300000|2021-07-29 12:05:00|226.84|224.64|226.6|224.4|226.84|224.64|226.03|223.83|0
1627560600000|2021-07-29 12:10:00|226.46|224.26|225.1|222.9|226.6|224.4|225.1|222.9|0
1627560900000|2021-07-29 12:15:00|225.24|223.04|225.83|223.63|225.83|223.63|225.17|222.97|0
1627561200000|2021-07-29 12:20:00|225.68|223.48|225.53|223.33|225.68|223.48|225.53|223.33|0
1627561500000|2021-07-29 12:25:00|225.68|223.48|225.9|223.7|226.12|223.92|225.53|223.33|0
1627561800000|2021-07-29 12:30:00|225.75|223.55|226.11|223.91|227.14|224.94|225.38|223.18|0
1627562100000|2021-07-29 12:35:00|226.04|223.84|226.26|224.06|226.7|224.5|225.97|223.77|0
1627562400000|2021-07-29 12:40:00|226.19|223.99|226.11|223.91|226.7|224.5|225.96|223.76|0
1627562700000|2021-07-29 12:45:00|226.25|224.05|226.25|224.05|226.69|224.49|226.11|223.91|0
1627563000000|2021-07-29 12:50:00|226.4|224.2|226.03|223.83|226.55|224.35|225.96|223.76|0
1627563300000|2021-07-29 12:55:00|225.96|223.76|225.66|223.46|226.25|224.05|225.66|223.46|0
1627563600000|2021-07-29 13:00:00|225.37|223.17|224.64|222.44|225.52|223.32|224.49|222.29|0
1627563900000|2021-07-29 13:05:00|224.35|222.15|224.93|222.73|225.08|222.88|224.35|222.15|0
1627564200000|2021-07-29 13:10:00|224.78|222.58|224.64|222.44|224.93|222.73|224.49|222.29|0
1627564500000|2021-07-29 13:15:00|224.49|222.29|224.05|221.85|224.78|222.58|223.76|221.56|0
1627564800000|2021-07-29 13:20:00|224.2|222|225.36|223.16|225.58|223.38|224.2|222|0
1627565100000|2021-07-29 13:25:00|225.44|223.24|224.78|222.58|225.8|223.6|224.48|222.28|0
1627565400000|2021-07-29 13:30:00|225.21|223.01|222.28|220.08|225.21|223.01|220.14|217.94|0
1627565700000|2021-07-29 13:35:00|222.13|219.93|220.26|218.06|222.13|219.93|220.26|218.06|0
1627566000000|2021-07-29 13:40:00|219.98|217.78|222.27|220.07|222.56|220.36|219.12|216.92|0
1627566300000|2021-07-29 13:45:00|222.13|219.93|221.84|219.64|223.28|221.08|220.69|218.49|0
1627566600000|2021-07-29 13:50:00|221.98|219.78|222.41|220.21|222.56|220.36|221.55|219.35|0
1627566900000|2021-07-29 13:55:00|221.98|219.78|220.97|218.77|222.13|219.93|220.69|218.49|0
1627567200000|2021-07-29 14:00:00|220.83|218.63|222.27|220.07|222.56|220.36|220.54|218.34|0
1627567500000|2021-07-29 14:05:00|222.55|220.35|222.55|220.35|223.13|220.93|221.69|219.49|0
1627567800000|2021-07-29 14:10:00|222.41|220.21|222.55|220.35|222.84|220.64|221.69|219.49|0
1627568100000|2021-07-29 14:15:00|222.41|220.21|220.82|218.62|222.55|220.35|220.39|218.19|0
1627568400000|2021-07-29 14:20:00|220.96|218.76|221.11|218.91|222.4|220.2|220.82|218.62|0
1627568700000|2021-07-29 14:25:00|220.96|218.76|219.67|217.47|221.11|218.91|219.67|217.47|0
1627569000000|2021-07-29 14:30:00|219.53|217.33|220.1|217.9|220.53|218.33|219.53|217.33|0
1627569300000|2021-07-29 14:35:00|219.95|217.75|218.38|216.18|220.1|217.9|218.38|216.18|0
1627569600000|2021-07-29 14:40:00|218.1|215.9|219.09|216.89|219.24|217.04|217.53|215.33|0
1627569900000|2021-07-29 14:45:00|218.95|216.75|218.66|216.46|219.02|216.82|218.38|216.18|0
1627570200000|2021-07-29 14:50:00|218.81|216.61|217.09|214.89|218.81|216.61|216.81|214.61|0
1627570500000|2021-07-29 14:55:00|216.95|214.75|216.67|214.47|217.95|215.75|216.67|214.47|0
1627570800000|2021-07-29 15:00:00|216.38|214.18|215.82|213.62|216.67|214.47|215.53|213.33|0
1627571100000|2021-07-29 15:05:00|215.96|213.76|216.1|213.9|216.95|214.75|215.81|213.61|0
1627571400000|2021-07-29 15:10:00|215.95|213.75|217.37|215.17|217.37|215.17|215.81|213.61|0
1627571700000|2021-07-29 15:15:00|217.23|215.03|217.65|215.45|218.08|215.88|217.09|214.89|0
1627572000000|2021-07-29 15:20:00|217.51|215.31|217.37|215.17|218.22|216.02|217.37|215.17|0
1627572300000|2021-07-29 15:25:00|217.22|215.02|219.5|217.3|219.64|217.44|217.22|215.02|0
1627572600000|2021-07-29 15:30:00|219.21|217.01|218.93|216.73|219.36|217.16|218.64|216.44|0
1627572900000|2021-07-29 15:35:00|219.07|216.87|218.5|216.3|219.21|217.01|218.21|216.01|0
1627573200000|2021-07-29 15:40:00|218.64|216.44|217.93|215.73|218.78|216.58|217.79|215.59|0
1627573500000|2021-07-29 15:45:00|218.07|215.87|218.07|215.87|218.21|216.01|217.64|215.44|0
1627573800000|2021-07-29 15:50:00|218.14|215.94|219.2|217|219.2|217|217.78|215.58|0
1627574100000|2021-07-29 15:55:00|219.35|217.15|219.2|217|219.63|217.43|218.63|216.43|0
1627574400000|2021-07-29 16:00:00|219.06|216.86|218.49|216.29|219.34|217.14|218.49|216.29|0
1627574700000|2021-07-29 16:05:00|218.63|216.43|218.2|216|218.63|216.43|217.92|215.72|0
1627575000000|2021-07-29 16:10:00|218.34|216.14|217.21|215.01|218.34|216.14|217.07|214.87|0
1627575300000|2021-07-29 16:15:00|217.07|214.87|216.36|214.16|217.21|215.01|216.36|214.16|0
1627575600000|2021-07-29 16:20:00|216.5|214.3|216.64|214.44|216.92|214.72|216.36|214.16|0
1627575900000|2021-07-29 16:25:00|216.5|214.3|216.92|214.72|217.06|214.86|216.15|213.95|0
1627576200000|2021-07-29 16:30:00|216.78|214.58|216.92|214.72|217.06|214.86|216.35|214.15|0
1627576500000|2021-07-29 16:35:00|216.77|214.57|216.91|214.71|216.92|214.72|216.49|214.29|0
1627576800000|2021-07-29 16:40:00|216.77|214.57|218.19|215.99|218.33|216.13|216.77|214.57|0
1627577100000|2021-07-29 16:45:00|218.33|216.13|218.61|216.41|218.9|216.7|218.05|215.85|0
1627577400000|2021-07-29 16:50:00|218.75|216.55|218.18|215.98|218.75|216.55|217.9|215.7|0
1627577700000|2021-07-29 16:55:00|218.04|215.84|218.18|215.98|218.89|216.69|218.04|215.84|0
1627578000000|2021-07-29 17:00:00|218.32|216.12|217.33|215.13|218.32|216.12|217.26|215.06|0
1627578300000|2021-07-29 17:05:00|217.26|215.06|217.04|214.84|217.75|215.55|216.9|214.7|0
1627578600000|2021-07-29 17:10:00|217.19|214.99|216.62|214.42|217.33|215.13|216.62|214.42|0
1627578900000|2021-07-29 17:15:00|216.76|214.56|217.61|215.41|217.89|215.69|216.48|214.28|0
1627579200000|2021-07-29 17:20:00|217.68|215.48|216.83|214.63|217.89|215.69|216.75|214.55|0
1627579500000|2021-07-29 17:25:00|217.04|214.84|216.19|213.99|217.18|214.98|215.91|213.71|0
1627579800000|2021-07-29 17:30:00|216.33|214.13|216.19|213.99|216.61|214.41|215.76|213.56|0
1627580100000|2021-07-29 17:35:00|216.12|213.92|216.89|214.69|217.32|215.12|216.04|213.84|0
1627580400000|2021-07-29 17:40:00|216.75|214.55|216.75|214.55|217.17|214.97|216.75|214.55|0
1627580700000|2021-07-29 17:45:00|216.89|214.69|216.89|214.69|217.17|214.97|216.6|214.4|0
1627581000000|2021-07-29 17:50:00|217.03|214.83|217.03|214.83|217.31|215.11|216.74|214.54|0
1627581300000|2021-07-29 17:55:00|216.88|214.68|217.45|215.25|217.87|215.67|216.88|214.68|0
1627581600000|2021-07-29 18:00:00|217.31|215.11|217.45|215.25|217.87|215.67|217.02|214.82|0
1627581900000|2021-07-29 18:05:00|217.59|215.39|217.73|215.53|217.87|215.67|217.16|214.96|0
1627582200000|2021-07-29 18:10:00|217.59|215.39|216.73|214.53|217.59|215.39|216.73|214.53|0
1627582500000|2021-07-29 18:15:00|216.88|214.68|217.87|215.67|218.01|215.81|216.88|214.68|0
1627582800000|2021-07-29 18:20:00|217.72|215.52|217.64|215.44|218.72|216.52|217.21|215.01|0
1627583100000|2021-07-29 18:25:00|217.5|215.3|217.5|215.3|217.92|215.72|217.07|214.87|0
1627583400000|2021-07-29 18:30:00|217.35|215.15|217.78|215.58|217.78|215.58|217.21|215.01|0
1627583700000|2021-07-29 18:35:00|217.92|215.72|219.2|217|219.49|217.29|217.78|215.58|0
1627584000000|2021-07-29 18:40:00|219.35|217.15|218.92|216.72|219.35|217.15|218.49|216.29|0
1627584300000|2021-07-29 18:45:00|218.77|216.57|218.34|216.14|219.2|217|218.2|216|0
1627584600000|2021-07-29 18:50:00|218.2|216|218.63|216.43|218.91|216.71|217.91|215.71|0
1627584900000|2021-07-29 18:55:00|218.48|216.28|218.34|216.14|218.63|216.43|218.05|215.85|0
1627585200000|2021-07-29 19:00:00|218.48|216.28|219.05|216.85|219.34|217.14|218.34|216.14|0
1627585500000|2021-07-29 19:05:00|219.19|216.99|218.7|216.5|219.77|217.57|218.62|216.42|0
1627585800000|2021-07-29 19:10:00|218.76|216.56|221.23|219.03|221.23|219.03|218.62|216.42|0
1627586100000|2021-07-29 19:15:00|221.09|218.89|221.08|218.88|221.37|219.17|220.66|218.46|0
1627586400000|2021-07-29 19:20:00|221.23|219.03|220.8|218.6|221.37|219.17|220.51|218.31|0
1627586700000|2021-07-29 19:25:00|220.94|218.74|221.22|219.02|221.23|219.03|220.37|218.17|0
1627587000000|2021-07-29 19:30:00|221.08|218.88|221.79|219.59|221.94|219.74|221.08|218.88|0
1627587300000|2021-07-29 19:35:00|221.65|219.45|220.65|218.45|221.79|219.59|220.36|218.16|0
1627587600000|2021-07-29 19:40:00|220.58|218.38|220.65|218.45|221.79|219.59|220.51|218.31|0
1627587900000|2021-07-29 19:45:00|220.79|218.59|221.43|219.23|221.5|219.3|220.36|218.16|0
1627588200000|2021-07-29 19:50:00|221.79|219.59|221.11|218.91|222.5|220.3|220.96|218.76|0
1627588500000|2021-07-29 19:55:00|220.96|218.76|221.82|219.62|221.97|219.77|220.96|218.76|0
1627588800000|2021-07-29 20:00:00|222.11|219.91|223.4|221.2|224.85|222.65|221.53|219.33|0
1627589100000|2021-07-29 20:05:00|223.55|221.35|224.56|222.36|224.85|222.65|223.4|221.2|0
1627589400000|2021-07-29 20:10:00|224.7|222.5|225.28|223.08|226|223.8|224.41|222.21|0
1627589700000|2021-07-29 20:15:00|225.48|222.88|224.9|222.3|225.62|223.02|224.9|222.3|0
1627590000000|2021-07-29 20:20:00|225.04|222.44|225.04|222.44|225.04|222.44|224.75|222.15|0
1627590300000|2021-07-29 20:25:00|224.89|222.29|226.05|223.45|226.34|223.74|224.89|222.29|0
1627590600000|2021-07-29 20:30:00|226.13|223.53|229.26|226.66|229.55|226.95|226.13|223.53|0
1627590900000|2021-07-29 20:35:00|229.41|226.81|229.4|226.8|229.92|227.32|228.23|225.63|0
1627591200000|2021-07-29 20:40:00|229.26|226.66|231.16|228.56|231.61|229.01|229.26|226.66|0
1627591500000|2021-07-29 20:45:00|231.02|228.42|230.87|228.27|231.31|228.71|229.55|226.95|0
1627591800000|2021-07-29 20:50:00|230.72|228.12|229.25|226.65|230.8|228.2|229.1|226.5|0
1627592100000|2021-07-29 20:55:00|229.54|226.94|230.21|227.61|231.45|228.85|229.1|226.5|0
1627592400000|2021-07-29 21:00:00|230.69|228.09|230.46|227.86|231.38|228.78|230.46|227.86|0
1627592700000|2021-07-29 21:05:00|230.47|227.87|230.08|227.48|230.64|228.04|230.07|227.47|0
1627593000000|2021-07-29 21:10:00|230.11|227.51|229.96|227.36|230.2|227.6|229.85|227.25|0
1627593300000|2021-07-29 21:15:00|229.94|227.34|229.7|227.1|230.08|227.48|229.55|226.95|0
1627593600000|2021-07-29 21:20:00|229.48|226.88|230.19|227.59|230.19|227.59|229.4|226.8|0
1627593900000|2021-07-29 21:25:00|230.23|227.63|230.32|227.72|230.4|227.8|230.04|227.44|0
1627594200000|2021-07-29 21:30:00|230.19|227.59|230.51|227.91|230.59|227.99|230.19|227.59|0
1627594500000|2021-07-29 21:35:00|230.46|227.86|230.51|227.91|230.66|228.06|230.42|227.82|0
1627594800000|2021-07-29 21:40:00|230.55|227.95|230.44|227.84|230.7|228.1|230.44|227.84|0
1627595100000|2021-07-29 21:45:00|230.46|227.86|231.33|228.73|231.55|228.95|230.39|227.79|0
1627595400000|2021-07-29 21:50:00|231.32|228.72|231.74|229.14|232.11|229.51|231.32|228.72|0
1627595700000|2021-07-29 21:55:00|231.7|229.1|232.39|229.79|232.39|229.79|231.7|229.1|0
1627596000000|2021-07-29 22:00:00|231.51|228.91|230.1|227.5|231.51|228.91|230.1|227.5|0
1627596300000|2021-07-29 22:05:00|229.96|227.36|229.37|226.77|230.1|227.5|229.37|226.77|0
1627596600000|2021-07-29 22:10:00|229.51|226.91|229.66|227.06|229.81|227.21|229.3|226.7|0
1627596900000|2021-07-29 22:15:00|229.59|226.99|229.36|226.76|229.66|227.06|228.78|226.18|0
1627597200000|2021-07-29 22:20:00|229.22|226.62|230.24|227.64|230.24|227.64|229.22|226.62|0
1627597500000|2021-07-29 22:25:00|230.39|227.79|230.24|227.64|230.39|227.79|229.51|226.91|0
1627597800000|2021-07-29 22:30:00|230.39|227.79|231.12|228.52|231.27|228.67|230.09|227.49|0
1627598100000|2021-07-29 22:35:00|230.97|228.37|231.27|228.67|231.56|228.96|230.68|228.08|0
1627598400000|2021-07-29 22:40:00|231.41|228.81|231.41|228.81|231.86|229.26|231.26|228.66|0
1627598700000|2021-07-29 22:45:00|231.12|228.52|231.12|228.52|231.26|228.66|230.82|228.22|0
1627599000000|2021-07-29 22:50:00|231.26|228.66|231.56|228.96|231.7|229.1|231.26|228.66|0
1627599300000|2021-07-29 22:55:00|231.41|228.81|231.11|228.51|231.85|229.25|230.96|228.36|0
1627599600000|2021-07-29 23:00:00|231.26|228.66|231.99|229.39|232.59|229.99|230.74|228.14|0
1627599900000|2021-07-29 23:05:00|231.85|229.25|233.62|231.02|233.77|231.17|231.7|229.1|0
1627600200000|2021-07-29 23:10:00|233.55|230.95|233.1|230.5|234.06|231.46|232.88|230.28|0
1627600500000|2021-07-29 23:15:00|233.17|230.57|232.88|230.28|233.17|230.57|232.73|230.13|0
1627600800000|2021-07-29 23:20:00|232.87|230.27|233.76|231.16|233.76|231.16|232.73|230.13|0
1627601100000|2021-07-29 23:25:00|233.91|231.31|233.02|230.42|233.91|231.31|232.95|230.35|0
1627601400000|2021-07-29 23:30:00|233.17|230.57|233.02|230.42|233.32|230.72|232.87|230.27|0
1627601700000|2021-07-29 23:35:00|232.95|230.35|233.39|230.79|233.61|231.01|232.72|230.12|0
1627602000000|2021-07-29 23:40:00|233.46|230.86|234.65|232.05|234.79|232.19|233.01|230.41|0
1627602300000|2021-07-29 23:45:00|234.5|231.9|234.94|232.34|234.94|232.34|233.75|231.15|0
1627602600000|2021-07-29 23:50:00|234.79|232.19|236.28|233.68|236.88|234.28|234.79|232.19|0
1627602900000|2021-07-29 23:55:00|236.36|233.76|236.43|233.83|236.73|234.13|235.68|233.08|0
1627603200000|2021-07-30 00:00:00|236.58|233.98|239.58|236.98|239.58|236.98|236.43|233.83|0
1627603500000|2021-07-30 00:05:00|239.73|237.13|238.07|235.47|239.81|237.21|238.07|235.47|0
1627603800000|2021-07-30 00:10:00|237.85|235.25|235.82|233.22|238.22|235.62|235.68|233.08|0
1627604100000|2021-07-30 00:15:00|235.97|233.37|236.72|234.12|237.47|234.87|234.78|232.18|0
1627604400000|2021-07-30 00:20:00|236.57|233.97|237.17|234.57|237.47|234.87|236.35|233.75|0
1627604700000|2021-07-30 00:25:00|237.32|234.72|236.86|234.26|238.67|236.07|236.57|233.97|0
1627605000000|2021-07-30 00:30:00|236.79|234.19|238.44|235.84|238.81|236.21|236.27|233.67|0
1627605300000|2021-07-30 00:35:00|238.36|235.76|238.21|235.61|239.56|236.96|237.91|235.31|0
1627605600000|2021-07-30 00:40:00|238.36|235.76|237.61|235.01|238.51|235.91|237.31|234.71|0
1627605900000|2021-07-30 00:45:00|237.76|235.16|242.28|239.68|243.65|241.05|237.31|234.71|0
1627606200000|2021-07-30 00:50:00|241.98|239.38|242.36|239.76|242.43|239.83|240.77|238.17|0
1627606500000|2021-07-30 00:55:00|242.58|239.98|241.37|238.77|243.04|240.44|241.22|238.62|0
1627606800000|2021-07-30 01:00:00|241.22|238.62|240.61|238.01|241.67|239.07|240.46|237.86|0
1627607100000|2021-07-30 01:05:00|240.76|238.16|240.15|237.55|240.91|238.31|239.7|237.1|0
1627607400000|2021-07-30 01:10:00|240.3|237.7|241.06|238.46|241.21|238.61|240|237.4|0
1627607700000|2021-07-30 01:15:00|241.21|238.61|241.36|238.76|241.82|239.22|240.3|237.7|0
1627608000000|2021-07-30 01:20:00|241.51|238.91|241.81|239.21|241.96|239.36|241.51|238.91|0
1627608300000|2021-07-30 01:25:00|241.74|239.14|243.18|240.58|243.48|240.88|241.36|238.76|0
1627608600000|2021-07-30 01:30:00|243.33|240.73|241.89|239.29|243.33|240.73|241.43|238.83|0
1627608900000|2021-07-30 01:35:00|241.81|239.21|243.02|240.42|243.48|240.88|241.66|239.06|0
1627609200000|2021-07-30 01:40:00|243.17|240.57|242.87|240.27|243.63|241.03|242.71|240.11|0
1627609500000|2021-07-30 01:45:00|243.02|240.42|243.02|240.42|243.47|240.87|242.56|239.96|0
1627609800000|2021-07-30 01:50:00|243.32|240.72|242.33|239.73|243.62|241.02|242.1|239.5|0
1627610100000|2021-07-30 01:55:00|242.41|239.81|243.47|240.87|243.62|241.02|242.41|239.81|0
1627610400000|2021-07-30 02:00:00|243.62|241.02|243.55|240.95|243.62|241.02|242.86|240.26|0
1627610700000|2021-07-30 02:05:00|243.62|241.02|242.7|240.1|243.62|241.02|242.25|239.65|0
1627611000000|2021-07-30 02:10:00|242.78|240.18|240.88|238.28|243.01|240.41|240.88|238.28|0
1627611300000|2021-07-30 02:15:00|241.03|238.43|239.22|236.62|241.03|238.43|239.22|236.62|0
1627611600000|2021-07-30 02:20:00|239.37|236.77|239.22|236.62|239.67|237.07|238.77|236.17|0
1627611900000|2021-07-30 02:25:00|239.07|236.47|238.62|236.02|239.22|236.62|238.17|235.57|0
1627612200000|2021-07-30 02:30:00|238.47|235.87|238.77|236.17|238.77|236.17|238.17|235.57|0
1627612500000|2021-07-30 02:35:00|238.46|235.86|239.06|236.46|239.37|236.77|238.46|235.86|0
1627612800000|2021-07-30 02:40:00|238.91|236.31|239.66|237.06|239.67|237.07|238.91|236.31|0
1627613100000|2021-07-30 02:45:00|239.59|236.99|239.06|236.46|239.66|237.06|239.06|236.46|0
1627613400000|2021-07-30 02:50:00|238.99|236.39|239.81|237.21|239.81|237.21|238.76|236.16|0
1627613700000|2021-07-30 02:55:00|239.96|237.36|239.66|237.06|240.26|237.66|239.66|237.06|0
1627614000000|2021-07-30 03:00:00|239.51|236.91|238.9|236.3|239.51|236.91|238.6|236|0
1627614300000|2021-07-30 03:05:00|239.05|236.45|239.35|236.75|239.66|237.06|238.75|236.15|0
1627614600000|2021-07-30 03:10:00|239.28|236.68|239.5|236.9|239.5|236.9|238.9|236.3|0
1627614900000|2021-07-30 03:15:00|239.43|236.83|239.35|236.75|239.5|236.9|239.05|236.45|0
1627615200000|2021-07-30 03:20:00|239.5|236.9|242.07|239.47|242.07|239.47|239.5|236.9|0
1627615500000|2021-07-30 03:25:00|242.15|239.55|241.76|239.16|242.37|239.77|241.46|238.86|0
1627615800000|2021-07-30 03:30:00|241.84|239.24|241.39|238.79|242.37|239.77|241.16|238.56|0
1627616100000|2021-07-30 03:35:00|241.46|238.86|241.3|238.7|241.46|238.86|241|238.4|0
1627616400000|2021-07-30 03:40:00|241.23|238.63|241.3|238.7|242.06|239.46|241.15|238.55|0
1627616700000|2021-07-30 03:45:00|241.45|238.85|241.6|239|241.76|239.16|240.85|238.25|0
1627617000000|2021-07-30 03:50:00|241.45|238.85|241.9|239.3|241.9|239.3|241|238.4|0
1627617300000|2021-07-30 03:55:00|241.98|239.38|241.3|238.7|242.06|239.46|241.3|238.7|0
1627617600000|2021-07-30 04:00:00|241.38|238.78|241.29|238.69|241.38|238.78|240.69|238.09|0
1627617900000|2021-07-30 04:05:00|241.14|238.54|241.29|238.69|241.6|239|240.99|238.39|0
1627618200000|2021-07-30 04:10:00|241.44|238.84|243.97|241.37|244.27|241.67|240.99|238.39|0
1627618500000|2021-07-30 04:15:00|244.12|241.52|244.27|241.67|244.42|241.82|244.12|241.52|0
1627618800000|2021-07-30 04:20:00|244.42|241.82|244.27|241.67|244.42|241.82|243.97|241.37|0
1627619100000|2021-07-30 04:25:00|244.12|241.52|244.87|242.27|244.87|242.27|243.97|241.37|0
1627619400000|2021-07-30 04:30:00|245.02|242.42|245.32|242.72|245.32|242.72|245.02|242.42|0
1627619700000|2021-07-30 04:35:00|245.47|242.87|244.94|242.34|245.47|242.87|244.87|242.27|0
1627620000000|2021-07-30 04:40:00|244.87|242.27|244.86|242.26|245.02|242.42|244.71|242.11|0
1627620300000|2021-07-30 04:45:00|245.01|242.41|245.16|242.56|245.16|242.56|244.71|242.11|0
1627620600000|2021-07-30 04:50:00|245.01|242.41|245.16|242.56|245.31|242.71|244.86|242.26|0
1627620900000|2021-07-30 04:55:00|245.31|242.71|245.16|242.56|245.46|242.86|245.01|242.41|0
1627621200000|2021-07-30 05:00:00|245.31|242.71|245.91|243.31|247.89|245.29|245.31|242.71|0
1627621500000|2021-07-30 05:05:00|245.76|243.16|246.36|243.76|246.67|244.07|245.46|242.86|0
1627621800000|2021-07-30 05:10:00|246.21|243.61|247.58|244.98|248.03|245.43|246.21|243.61|0
1627622100000|2021-07-30 05:15:00|247.73|245.13|248.18|245.58|248.79|246.19|247.66|245.06|0
1627622400000|2021-07-30 05:20:00|248.03|245.43|248.72|246.12|249.25|246.65|248.03|245.43|0
1627622700000|2021-07-30 05:25:00|248.79|246.19|248.71|246.11|249.09|246.49|247.87|245.27|0
1627623000000|2021-07-30 05:30:00|248.63|246.03|247.11|244.51|248.94|246.34|247.11|244.51|0
1627623300000|2021-07-30 05:35:00|247.19|244.59|247.87|245.27|248.02|245.42|246.05|243.45|0
1627623600000|2021-07-30 05:40:00|248.02|245.42|247.56|244.96|248.93|246.33|247.56|244.96|0
1627623900000|2021-07-30 05:45:00|247.72|245.12|246.8|244.2|247.87|245.27|246.8|244.2|0
1627624200000|2021-07-30 05:50:00|246.88|244.28|247.71|245.11|247.86|245.26|246.8|244.2|0
1627624500000|2021-07-30 05:55:00|247.64|245.04|248.62|246.02|248.62|246.02|247.26|244.66|0
1627624800000|2021-07-30 06:00:00|248.78|246.18|245.28|242.68|248.78|246.18|244.83|242.23|0
1627625100000|2021-07-30 06:05:00|245.13|242.53|246.19|243.59|246.27|243.67|244.68|242.08|0
1627625400000|2021-07-30 06:10:00|245.89|243.29|245.43|242.83|246.34|243.74|245.43|242.83|0
1627625700000|2021-07-30 06:15:00|245.58|242.98|245.43|242.83|245.88|243.28|244.83|242.23|0
1627626000000|2021-07-30 06:20:00|245.28|242.68|245.28|242.68|245.58|242.98|244.82|242.22|0
1627626300000|2021-07-30 06:25:00|245.43|242.83|247.09|244.49|247.24|244.64|245.2|242.6|0
1627626600000|2021-07-30 06:30:00|246.94|244.34|247.85|245.25|249.22|246.62|246.64|244.04|0
1627626900000|2021-07-30 06:35:00|247.54|244.94|249.22|246.62|249.22|246.62|247.54|244.94|0
1627627200000|2021-07-30 06:40:00|249.06|246.46|248.76|246.16|249.22|246.62|248|245.4|0
1627627500000|2021-07-30 06:45:00|248.61|246.01|248.6|246|249.06|246.46|248.45|245.85|0
1627627800000|2021-07-30 06:50:00|248.45|245.85|248.45|245.85|248.75|246.15|248.3|245.7|0
1627628100000|2021-07-30 06:55:00|248.53|245.93|247.53|244.93|248.53|245.93|246.93|244.33|0
1627628400000|2021-07-30 07:00:00|247.61|245.01|248.07|245.47|248.44|245.84|245.41|242.81|0
1627628700000|2021-07-30 07:05:00|247.94|245.74|247.63|245.43|249.01|246.81|247.03|244.83|0
1627629000000|2021-07-30 07:10:00|247.79|245.59|248.85|246.65|248.85|246.65|247.41|245.21|0
1627629300000|2021-07-30 07:15:00|248.7|246.5|245.51|243.31|249|246.8|244.9|242.7|0
1627629600000|2021-07-30 07:20:00|245.36|243.16|245.81|243.61|247.17|244.97|245.2|243|0
1627629900000|2021-07-30 07:25:00|246.11|243.91|247.32|245.12|247.32|245.12|245.96|243.76|0
1627630200000|2021-07-30 07:30:00|247.47|245.27|246.86|244.66|248.08|245.88|246.41|244.21|0
1627630500000|2021-07-30 07:35:00|246.79|244.59|247.01|244.81|248.38|246.18|246.41|244.21|0
1627630800000|2021-07-30 07:40:00|246.79|244.59|248.23|246.03|248.23|246.03|246.79|244.59|0
1627631100000|2021-07-30 07:45:00|248.31|246.11|248.23|246.03|248.99|246.79|247.92|245.72|0
1627631400000|2021-07-30 07:50:00|248.07|245.87|246.1|243.9|248.38|246.18|246.1|243.9|0
1627631700000|2021-07-30 07:55:00|246.33|244.13|245.95|243.75|246.4|244.2|245.64|243.44|0
1627632000000|2021-07-30 08:00:00|246.1|243.9|245.94|243.74|247.46|245.26|245.94|243.74|0
1627632300000|2021-07-30 08:05:00|245.79|243.59|244.88|242.68|245.79|243.59|244.58|242.38|0
1627632600000|2021-07-30 08:10:00|244.73|242.53|243.07|240.87|244.73|242.53|243.07|240.87|0
1627632900000|2021-07-30 08:15:00|242.92|240.72|242.32|240.12|243.22|241.02|242.32|240.12|0
1627633200000|2021-07-30 08:20:00|242.02|239.82|240.67|238.47|242.4|240.2|240.08|237.88|0
1627633500000|2021-07-30 08:25:00|240.37|238.17|241.12|238.92|242.02|239.82|240.37|238.17|0
1627633800000|2021-07-30 08:30:00|241.05|238.85|241.27|239.07|241.87|239.67|240.67|238.47|0
1627634100000|2021-07-30 08:35:00|241.42|239.22|238.88|236.68|241.42|239.22|238.73|236.53|0
1627634400000|2021-07-30 08:40:00|238.73|236.53|240.07|237.87|241.26|239.06|238.73|236.53|0
1627634700000|2021-07-30 08:45:00|239.92|237.72|240.51|238.31|241.19|238.99|239.77|237.57|0
1627635000000|2021-07-30 08:50:00|240.66|238.46|241.26|239.06|241.26|239.06|240.36|238.16|0
1627635300000|2021-07-30 08:55:00|241.19|238.99|240.81|238.61|241.26|239.06|240.66|238.46|0
1627635600000|2021-07-30 09:00:00|240.96|238.76|241.55|239.35|242.15|239.95|240.51|238.31|0
1627635900000|2021-07-30 09:05:00|241.4|239.2|241.25|239.05|242.45|240.25|241.25|239.05|0
1627636200000|2021-07-30 09:10:00|241.1|238.9|241.1|238.9|241.85|239.65|240.95|238.75|0
1627636500000|2021-07-30 09:15:00|241.25|239.05|241.7|239.5|242|239.8|240.8|238.6|0
1627636800000|2021-07-30 09:20:00|241.55|239.35|241.4|239.2|242|239.8|241.1|238.9|0
1627637100000|2021-07-30 09:25:00|241.25|239.05|241.69|239.49|242.44|240.24|241.17|238.97|0
1627637400000|2021-07-30 09:30:00|241.99|239.79|241.99|239.79|242.59|240.39|241.09|238.89|0
1627637700000|2021-07-30 09:35:00|242.07|239.87|243.19|240.99|243.79|241.59|241.99|239.79|0
1627638000000|2021-07-30 09:40:00|243.12|240.92|243.19|240.99|243.34|241.14|242.74|240.54|0
1627638300000|2021-07-30 09:45:00|243.12|240.92|242.43|240.23|243.19|240.99|242.43|240.23|0
1627638600000|2021-07-30 09:50:00|242.58|240.38|242.88|240.68|243.64|241.44|242.13|239.93|0
1627638900000|2021-07-30 09:55:00|243.03|240.83|243.78|241.58|244.69|242.49|242.58|240.38|0
1627639200000|2021-07-30 10:00:00|243.86|241.66|243.33|241.13|244.08|241.88|243.03|240.83|0
1627639500000|2021-07-30 10:05:00|243.26|241.06|242.96|240.76|243.93|241.73|241.83|239.63|0
1627639800000|2021-07-30 10:10:00|242.88|240.68|244.08|241.88|244.83|242.63|242.58|240.38|0
1627640100000|2021-07-30 10:15:00|244.01|241.81|241.61|239.41|244.38|242.18|237.6|235.4|0
1627640400000|2021-07-30 10:20:00|241.68|239.48|241.53|239.33|241.68|239.48|240.56|238.36|0
1627640700000|2021-07-30 10:25:00|241.38|239.18|240.93|238.73|241.38|239.18|240.18|237.98|0
1627641000000|2021-07-30 10:30:00|240.78|238.58|240.63|238.43|241.53|239.33|240.56|238.36|0
1627641300000|2021-07-30 10:35:00|240.48|238.28|240.77|238.57|241.22|239.02|240.33|238.13|0
1627641600000|2021-07-30 10:40:00|240.62|238.42|240.62|238.42|241.07|238.87|240.03|237.83|0
1627641900000|2021-07-30 10:45:00|240.47|238.27|240.32|238.12|240.92|238.72|240.32|238.12|0
1627642200000|2021-07-30 10:50:00|240.47|238.27|239.35|237.15|240.47|238.27|239.28|237.08|0
1627642500000|2021-07-30 10:55:00|239.42|237.22|238.23|236.03|239.42|237.22|238.23|236.03|0
1627642800000|2021-07-30 11:00:00|238.08|235.88|238.33|236.13|239.53|237.33|237.13|234.93|0
1627643100000|2021-07-30 11:05:00|238.18|235.98|239.52|237.32|239.67|237.47|238.03|235.83|0
1627643400000|2021-07-30 11:10:00|239.45|237.25|239.52|237.32|239.82|237.62|239.07|236.87|0
1627643700000|2021-07-30 11:15:00|239.66|237.46|239.07|236.87|239.66|237.46|238.77|236.57|0
1627644000000|2021-07-30 11:20:00|239.14|236.94|240.11|237.91|240.41|238.21|238.92|236.72|0
1627644300000|2021-07-30 11:25:00|240.26|238.06|240.4|238.2|241.9|239.7|239.81|237.61|0
1627644600000|2021-07-30 11:30:00|240.55|238.35|241.15|238.95|241.45|239.25|240.25|238.05|0
1627644900000|2021-07-30 11:35:00|240.85|238.65|241.08|238.88|241.3|239.1|240.4|238.2|0
1627645200000|2021-07-30 11:40:00|241|238.8|240.85|238.65|241.75|239.55|240.4|238.2|0
1627645500000|2021-07-30 11:45:00|241|238.8|242.04|239.84|242.04|239.84|240.55|238.35|0
1627645800000|2021-07-30 11:50:00|241.89|239.69|242.12|239.92|242.49|240.29|241.44|239.24|0
1627646100000|2021-07-30 11:55:00|242.19|239.99|242.1|239.9|242.4|240.2|241.05|238.85|0
1627646400000|2021-07-30 12:00:00|241.95|239.75|244.2|242|245.11|242.91|241.8|239.6|0
1627646700000|2021-07-30 12:05:00|243.9|241.7|242.54|240.34|244.2|242|242.54|240.34|0
1627647000000|2021-07-30 12:10:00|242.39|240.19|242.39|240.19|242.54|240.34|241.79|239.59|0
1627647300000|2021-07-30 12:15:00|242.54|240.34|242.39|240.19|242.84|240.64|241.94|239.74|0
1627647600000|2021-07-30 12:20:00|242.54|240.34|242.84|240.64|242.99|240.79|242.24|240.04|0
1627647900000|2021-07-30 12:25:00|242.99|240.79|242.99|240.79|243.52|241.32|242.84|240.64|0
1627648200000|2021-07-30 12:30:00|243.14|240.94|240.44|238.24|243.37|241.17|240.44|238.24|0
1627648500000|2021-07-30 12:35:00|240.66|238.46|240.13|237.93|241.03|238.83|239.24|237.04|0
1627648800000|2021-07-30 12:40:00|240.28|238.08|240.73|238.53|240.88|238.68|240.13|237.93|0
1627649100000|2021-07-30 12:45:00|240.88|238.68|239.98|237.78|241.33|239.13|239.98|237.78|0
1627649400000|2021-07-30 12:50:00|240.13|237.93|240.28|238.08|240.96|238.76|239.98|237.78|0
1627649700000|2021-07-30 12:55:00|240.13|237.93|240.13|237.93|240.58|238.38|239.68|237.48|0
1627650000000|2021-07-30 13:00:00|240.28|238.08|241.77|239.57|241.92|239.72|240.13|237.93|0
1627650300000|2021-07-30 13:05:00|241.92|239.72|242.22|240.02|242.97|240.77|241.77|239.57|0
1627650600000|2021-07-30 13:10:00|242.37|240.17|242.07|239.87|242.37|240.17|241.62|239.42|0
1627650900000|2021-07-30 13:15:00|242.22|240.02|241.02|238.82|242.22|240.02|241.02|238.82|0
1627651200000|2021-07-30 13:20:00|240.87|238.67|240.71|238.51|241.17|238.97|240.12|237.92|0
1627651500000|2021-07-30 13:25:00|240.64|238.44|240.56|238.36|240.71|238.51|239.52|237.32|0
1627651800000|2021-07-30 13:30:00|240.41|238.21|236.99|234.79|240.41|238.21|236.25|234.05|0
1627652100000|2021-07-30 13:35:00|236.84|234.64|233.4|231.2|236.99|234.79|232.66|230.46|0
1627652400000|2021-07-30 13:40:00|233.55|231.35|231.38|229.18|235.26|233.06|230.5|228.3|0
1627652700000|2021-07-30 13:45:00|231.67|229.47|230.35|228.15|231.67|229.47|229.91|227.71|0
1627653000000|2021-07-30 13:50:00|230.05|227.85|229.32|227.12|231.23|229.03|229.32|227.12|0
1627653300000|2021-07-30 13:55:00|229.17|226.97|229.61|227.41|229.76|227.56|228.15|225.95|0
1627653600000|2021-07-30 14:00:00|229.76|227.56|227.41|225.21|229.76|227.56|227.27|225.07|0
1627653900000|2021-07-30 14:05:00|227.56|225.36|226.68|224.48|227.85|225.65|225.96|223.76|0
1627654200000|2021-07-30 14:10:00|226.83|224.63|226.83|224.63|228.29|226.09|226.54|224.34|0
1627654500000|2021-07-30 14:15:00|226.68|224.48|231.81|229.61|231.96|229.76|226.68|224.48|0
1627654800000|2021-07-30 14:20:00|231.66|229.46|231.59|229.39|231.95|229.75|230.48|228.28|0
1627655100000|2021-07-30 14:25:00|231.66|229.46|234.17|231.97|234.32|232.12|231.66|229.46|0
1627655400000|2021-07-30 14:30:00|234.02|231.82|234.32|232.12|234.76|232.56|232.69|230.49|0
1627655700000|2021-07-30 14:35:00|234.47|232.27|232.83|230.63|234.76|232.56|232.83|230.63|0
1627656000000|2021-07-30 14:40:00|232.69|230.49|232.39|230.19|233.42|231.22|230.77|228.57|0
1627656300000|2021-07-30 14:45:00|232.24|230.04|234.16|231.96|234.31|232.11|231.58|229.38|0
1627656600000|2021-07-30 14:50:00|233.94|231.74|233.27|231.07|234.31|232.11|232.53|230.33|0
1627656900000|2021-07-30 14:55:00|233.57|231.37|234.31|232.11|234.46|232.26|232.68|230.48|0
1627657200000|2021-07-30 15:00:00|234.61|232.41|234.65|232.45|237.14|234.94|234.31|232.11|0
1627657500000|2021-07-30 15:05:00|234.8|232.6|231.65|229.45|237.5|235.3|231.65|229.45|0
1627657800000|2021-07-30 15:10:00|231.8|229.6|231.65|229.45|232.54|230.34|230.47|228.27|0
1627658100000|2021-07-30 15:15:00|231.8|229.6|233.28|231.08|233.28|231.08|231.65|229.45|0
1627658400000|2021-07-30 15:20:00|232.98|230.78|232.83|230.63|233.42|231.22|232.24|230.04|0
1627658700000|2021-07-30 15:25:00|232.98|230.78|232.83|230.63|234.46|232.26|232.38|230.18|0
1627659000000|2021-07-30 15:30:00|232.98|230.78|236.25|234.05|236.55|234.35|232.09|229.89|0
1627659300000|2021-07-30 15:35:00|236.1|233.9|236.1|233.9|236.78|234.58|234.46|232.26|0
1627659600000|2021-07-30 15:40:00|236.4|234.2|235.35|233.15|236.7|234.5|235.05|232.85|0
1627659900000|2021-07-30 15:45:00|235.2|233|236.84|234.64|236.99|234.79|234.9|232.7|0
1627660200000|2021-07-30 15:50:00|236.69|234.49|236.24|234.04|236.69|234.49|235.65|233.45|0
1627660500000|2021-07-30 15:55:00|236.39|234.19|235.2|233|236.69|234.49|235.05|232.85|0
1627660800000|2021-07-30 16:00:00|235.34|233.14|234.75|232.55|235.79|233.59|234.3|232.1|0
1627661100000|2021-07-30 16:05:00|234.9|232.7|235.49|233.29|235.79|233.59|234.75|232.55|0
1627661400000|2021-07-30 16:10:00|235.34|233.14|234.44|232.24|235.79|233.59|234.3|232.1|0
1627661700000|2021-07-30 16:15:00|234.59|232.39|233.1|230.9|234.74|232.54|232.96|230.76|0
1627662000000|2021-07-30 16:20:00|232.96|230.76|233.7|231.5|233.85|231.65|232.81|230.61|0
1627662300000|2021-07-30 16:25:00|233.85|231.65|233.99|231.79|234.14|231.94|233.25|231.05|0
1627662600000|2021-07-30 16:30:00|233.84|231.64|232.51|230.31|233.99|231.79|232.36|230.16|0
1627662900000|2021-07-30 16:35:00|232.65|230.45|232.65|230.45|232.8|230.6|232.14|229.94|0
1627663200000|2021-07-30 16:40:00|232.8|230.6|232.35|230.15|232.8|230.6|231.62|229.42|0
1627663500000|2021-07-30 16:45:00|232.21|230.01|231.32|229.12|232.21|230.01|231.32|229.12|0
1627663800000|2021-07-30 16:50:00|231.46|229.26|231.91|229.71|231.91|229.71|231.17|228.97|0
1627664100000|2021-07-30 16:55:00|232.05|229.85|231.76|229.56|232.64|230.44|231.61|229.41|0
1627664400000|2021-07-30 17:00:00|231.61|229.41|233.24|231.04|233.68|231.48|231.46|229.26|0
1627664700000|2021-07-30 17:05:00|233.09|230.89|233.09|230.89|233.09|230.89|232.2|230|0
1627665000000|2021-07-30 17:10:00|233.23|231.03|232.19|229.99|233.23|231.03|232.19|229.99|0
1627665300000|2021-07-30 17:15:00|232.34|230.14|233.08|230.88|233.23|231.03|232.05|229.85|0
1627665600000|2021-07-30 17:20:00|232.93|230.73|233.67|231.47|234.12|231.92|232.64|230.44|0
1627665900000|2021-07-30 17:25:00|233.52|231.32|233.08|230.88|233.75|231.55|232.93|230.73|0
1627666200000|2021-07-30 17:30:00|233.23|231.03|231.89|229.69|233.37|231.17|231.74|229.54|0
1627666500000|2021-07-30 17:35:00|231.74|229.54|231.15|228.95|231.89|229.69|231|228.8|0
1627666800000|2021-07-30 17:40:00|231|228.8|231.15|228.95|231.74|229.54|230.71|228.51|0
1627667100000|2021-07-30 17:45:00|231.44|229.24|231.88|229.68|232.63|230.43|231.44|229.24|0
1627667400000|2021-07-30 17:50:00|231.74|229.54|232.55|230.35|232.55|230.35|231.44|229.24|0
1627667700000|2021-07-30 17:55:00|232.47|230.27|232.32|230.12|232.77|230.57|232.03|229.83|0
1627668000000|2021-07-30 18:00:00|232.18|229.98|233.51|231.31|233.81|231.61|232.03|229.83|0
1627668300000|2021-07-30 18:05:00|233.66|231.46|233.36|231.16|234.1|231.9|233.21|231.01|0
1627668600000|2021-07-30 18:10:00|233.51|231.31|233.5|231.3|233.95|231.75|233.36|231.16|0
1627668900000|2021-07-30 18:15:00|233.65|231.45|233.95|231.75|234.84|232.64|233.5|231.3|0
1627669200000|2021-07-30 18:20:00|234.1|231.9|235.14|232.94|235.59|233.39|233.06|230.86|0
1627669500000|2021-07-30 18:25:00|235.29|233.09|236.48|234.28|236.48|234.28|235.14|232.94|0
1627669800000|2021-07-30 18:30:00|236.78|234.58|237.08|234.88|237.08|234.88|235.88|233.68|0
1627670100000|2021-07-30 18:35:00|236.93|234.73|238.43|236.23|238.58|236.38|236.63|234.43|0
1627670400000|2021-07-30 18:40:00|238.36|236.16|238.03|235.83|239.08|236.88|236.92|234.72|0
1627670700000|2021-07-30 18:45:00|237.88|235.68|236.68|234.48|237.88|235.68|236.38|234.18|0
1627671000000|2021-07-30 18:50:00|236.53|234.33|234.89|232.69|236.68|234.48|234.74|232.54|0
1627671300000|2021-07-30 18:55:00|235.04|232.84|235.19|232.99|236.08|233.88|234.3|232.1|0
1627671600000|2021-07-30 19:00:00|235.34|233.14|233.41|231.21|235.34|233.14|233.41|231.21|0
1627671900000|2021-07-30 19:05:00|233.56|231.36|231.68|229.48|235.14|232.94|230.63|228.43|0
1627672200000|2021-07-30 19:10:00|231.53|229.33|232.42|230.22|232.42|230.22|231.38|229.18|0
1627672500000|2021-07-30 19:15:00|232.27|230.07|233.16|230.96|233.16|230.96|232.12|229.92|0
1627672800000|2021-07-30 19:20:00|233.09|230.89|235.7|233.5|236|233.8|232.71|230.51|0
1627673100000|2021-07-30 19:25:00|235.85|233.65|234.05|231.85|235.85|233.65|233.45|231.25|0
1627673400000|2021-07-30 19:30:00|233.9|231.7|232.71|230.51|233.9|231.7|232.41|230.21|0
1627673700000|2021-07-30 19:35:00|232.56|230.36|235.69|233.49|235.84|233.64|232.41|230.21|0
1627674000000|2021-07-30 19:40:00|235.54|233.34|237.19|234.99|237.19|234.99|234.8|232.6|0
1627674300000|2021-07-30 19:45:00|237.04|234.84|236.64|234.44|238.28|236.08|235.89|233.69|0
1627674600000|2021-07-30 19:50:00|236.78|234.58|237.08|234.88|237.38|235.18|234.69|232.49|0
1627674900000|2021-07-30 19:55:00|237.23|235.03|234.54|232.34|237.38|235.18|234.54|232.34|0
1627675200000|2021-07-30 20:00:00|234.39|232.19|231.28|229.08|234.39|232.19|231.28|229.08|0
1627675500000|2021-07-30 20:05:00|231.13|228.93|232.02|229.82|232.46|230.26|231.13|228.93|0
1627675800000|2021-07-30 20:10:00|232.31|230.11|231.72|229.52|232.31|230.11|231.28|229.08|0
1627887900000|2021-08-02 07:05:00|218.73|216.13|217.67|215.47|218.73|216.13|217.1|214.9|0
1627888200000|2021-08-02 07:10:00|217.81|215.61|217.81|215.61|218.67|216.47|217.39|215.19|0
1627888500000|2021-08-02 07:15:00|217.88|215.68|217.81|215.61|218.31|216.11|217.46|215.26|0
1627888800000|2021-08-02 07:20:00|217.74|215.54|217.95|215.75|218.38|216.18|217.52|215.32|0
1627889100000|2021-08-02 07:25:00|217.81|215.61|217.95|215.75|218.52|216.32|217.66|215.46|0
1627889400000|2021-08-02 07:30:00|217.66|215.46|217.66|215.46|218.23|216.03|217.66|215.46|0
1627889700000|2021-08-02 07:35:00|217.73|215.53|217.23|215.03|217.73|215.53|216.95|214.75|0
1627890000000|2021-08-02 07:40:00|217.16|214.96|217.6|215.4|217.88|215.68|216.75|214.55|0
1627890300000|2021-08-02 07:45:00|217.46|215.26|217.31|215.11|217.46|215.26|217.03|214.83|0
1627890600000|2021-08-02 07:50:00|217.17|214.97|218.02|215.82|218.02|215.82|216.96|214.76|0
1627890900000|2021-08-02 07:55:00|218.16|215.96|218.59|216.39|219.16|216.96|217.81|215.61|0
1627891200000|2021-08-02 08:00:00|218.81|216.61|218.02|215.82|219.16|216.96|217.87|215.67|0
1627891500000|2021-08-02 08:05:00|217.87|215.67|218.3|216.1|218.87|216.67|217.73|215.53|0
1627891800000|2021-08-02 08:10:00|218.44|216.24|218.73|216.53|219.16|216.96|218.44|216.24|0
1627892100000|2021-08-02 08:15:00|218.58|216.38|219.51|217.31|219.58|217.38|218.58|216.38|0
1627892400000|2021-08-02 08:20:00|219.58|217.38|219.29|217.09|219.87|217.67|219.01|216.81|0
1627892700000|2021-08-02 08:25:00|219.15|216.95|219.15|216.95|219.72|217.52|219.01|216.81|0
1627893000000|2021-08-02 08:30:00|219.29|217.09|219|216.8|219.58|217.38|218.86|216.66|0
1627893300000|2021-08-02 08:35:00|218.94|216.74|218.86|216.66|219.15|216.95|218.57|216.37|0
1627893600000|2021-08-02 08:40:00|218.79|216.59|218.43|216.23|219|216.8|218.29|216.09|0
1627893900000|2021-08-02 08:45:00|218.57|216.37|219.14|216.94|219.28|217.08|218.43|216.23|0
1627894200000|2021-08-02 08:50:00|219|216.8|219.28|217.08|219.28|217.08|218.71|216.51|0
1627894500000|2021-08-02 08:55:00|219.14|216.94|218.28|216.08|219.28|217.08|218.28|216.08|0
1627894800000|2021-08-02 09:00:00|218.42|216.22|218.78|216.58|218.85|216.65|218.42|216.22|0
1627895100000|2021-08-02 09:05:00|218.71|216.51|218.56|216.36|218.85|216.65|218.56|216.36|0
1627895400000|2021-08-02 09:10:00|218.7|216.5|218.99|216.79|219.27|217.07|218.56|216.36|0
1627895700000|2021-08-02 09:15:00|219.06|216.86|219.13|216.93|219.2|217|218.56|216.36|0
1627896000000|2021-08-02 09:20:00|218.99|216.79|219.13|216.93|219.41|217.21|218.84|216.64|0
1627896300000|2021-08-02 09:25:00|218.98|216.78|218.55|216.35|219.13|216.93|218.55|216.35|0
1627896600000|2021-08-02 09:30:00|218.41|216.21|218.12|215.92|218.84|216.64|217.98|215.78|0
1627896900000|2021-08-02 09:35:00|217.98|215.78|217.84|215.64|217.98|215.78|217.41|215.21|0
1627897200000|2021-08-02 09:40:00|217.69|215.49|217.69|215.49|217.98|215.78|217.55|215.35|0
1627897500000|2021-08-02 09:45:00|217.83|215.63|218.26|216.06|218.4|216.2|217.55|215.35|0
1627897800000|2021-08-02 09:50:00|218.12|215.92|217.83|215.63|218.26|216.06|217.55|215.35|0
1627898100000|2021-08-02 09:55:00|217.76|215.56|218.54|216.34|218.54|216.34|217.69|215.49|0
1627898400000|2021-08-02 10:00:00|218.68|216.48|218.82|216.62|219.68|217.48|218.54|216.34|0
1627898700000|2021-08-02 10:05:00|218.97|216.77|219.25|217.05|219.25|217.05|218.54|216.34|0
1627899000000|2021-08-02 10:10:00|219.39|217.19|220.25|218.05|220.25|218.05|219.25|217.05|0
1627899300000|2021-08-02 10:15:00|220.4|218.2|219.82|217.62|220.83|218.63|219.53|217.33|0
1627899600000|2021-08-02 10:20:00|219.89|217.69|219.53|217.33|219.96|217.76|219.39|217.19|0
1627899900000|2021-08-02 10:25:00|219.61|217.41|218.96|216.76|219.67|217.47|218.96|216.76|0
1627900200000|2021-08-02 10:30:00|219.1|216.9|220.24|218.04|220.39|218.19|218.96|216.76|0
1627900500000|2021-08-02 10:35:00|220.39|218.19|220.1|217.9|220.53|218.33|219.81|217.61|0
1627900800000|2021-08-02 10:40:00|219.95|217.75|220.38|218.18|220.46|218.26|219.95|217.75|0
1627901100000|2021-08-02 10:45:00|220.53|218.33|220.29|218.09|220.96|218.76|219.38|217.18|0
1627901400000|2021-08-02 10:50:00|220.43|218.23|220.57|218.37|220.86|218.66|220.29|218.09|0
1627901700000|2021-08-02 10:55:00|220.72|218.52|224.47|222.27|225.05|222.85|220.57|218.37|0
1627902000000|2021-08-02 11:00:00|225.49|223.29|225.63|223.43|226.44|224.24|224.25|222.05|0
1627902300000|2021-08-02 11:05:00|225.49|223.29|225.05|222.85|225.92|223.72|224.61|222.41|0
1627902600000|2021-08-02 11:10:00|225.12|222.92|223.59|221.39|225.12|222.92|223.59|221.39|0
1627902900000|2021-08-02 11:15:00|223.74|221.54|222.58|220.38|223.96|221.76|222.29|220.09|0
1627903200000|2021-08-02 11:20:00|222.44|220.24|223.16|220.96|223.23|221.03|222.29|220.09|0
1627903500000|2021-08-02 11:25:00|223.23|221.03|224.02|221.82|224.46|222.26|223.01|220.81|0
1627903800000|2021-08-02 11:30:00|223.88|221.68|222.86|220.66|224.31|222.11|222.72|220.52|0
1627904100000|2021-08-02 11:35:00|222.94|220.74|222.43|220.23|223.3|221.1|222.28|220.08|0
1627904400000|2021-08-02 11:40:00|222.36|220.16|222.42|220.22|222.71|220.51|222.14|219.94|0
1627904700000|2021-08-02 11:45:00|222.36|220.16|222.42|220.22|222.57|220.37|222.14|219.94|0
1627905000000|2021-08-02 11:50:00|222.28|220.08|222.28|220.08|222.71|220.51|222.13|219.93|0
1627905300000|2021-08-02 11:55:00|222.13|219.93|221.99|219.79|222.42|220.22|221.99|219.79|0
1627905600000|2021-08-02 12:00:00|222.27|220.07|222.56|220.36|222.56|220.36|221.12|218.92|0
1627905900000|2021-08-02 12:05:00|222.42|220.22|222.7|220.5|223.14|220.94|222.42|220.22|0
1627906200000|2021-08-02 12:10:00|222.56|220.36|222.27|220.07|222.7|220.5|222.27|220.07|0
1627906500000|2021-08-02 12:15:00|222.12|219.92|222.41|220.21|222.7|220.5|222.12|219.92|0
1627906800000|2021-08-02 12:20:00|222.56|220.36|224.29|222.09|225.16|222.96|222.55|220.35|0
1627907100000|2021-08-02 12:25:00|224.44|222.24|223.9|221.7|224.87|222.67|223.58|221.38|0
1627907400000|2021-08-02 12:30:00|223.76|221.56|223.9|221.7|224.48|222.28|223.47|221.27|0
1627907700000|2021-08-02 12:35:00|223.76|221.56|224.33|222.13|224.77|222.57|223.76|221.56|0
1627908000000|2021-08-02 12:40:00|224.41|222.21|224.04|221.84|224.77|222.57|223.75|221.55|0
1627908300000|2021-08-02 12:45:00|223.9|221.7|224.77|222.57|224.91|222.71|223.75|221.55|0
1627908600000|2021-08-02 12:50:00|224.7|222.5|224.55|222.35|224.77|222.57|224.18|221.98|0
1627908900000|2021-08-02 12:55:00|224.62|222.42|223.75|221.55|224.76|222.56|223.75|221.55|0
1627909200000|2021-08-02 13:00:00|223.89|221.69|222.73|220.53|223.89|221.69|222.59|220.39|0
1627909500000|2021-08-02 13:05:00|222.88|220.68|224.83|222.63|225.05|222.85|222.73|220.53|0
1627909800000|2021-08-02 13:10:00|224.76|222.56|223.89|221.69|224.76|222.56|223.74|221.54|0
1627910100000|2021-08-02 13:15:00|224.18|221.98|223.74|221.54|224.32|222.12|223.74|221.54|0
1627910400000|2021-08-02 13:20:00|223.59|221.39|223.16|220.96|223.59|221.39|223.01|220.81|0
1627910700000|2021-08-02 13:25:00|223.01|220.81|223.01|220.81|224.03|221.83|222.87|220.67|0
1627911000000|2021-08-02 13:30:00|222.87|220.67|221.13|218.93|223.88|221.68|219.84|217.64|0
1627911300000|2021-08-02 13:35:00|220.56|218.36|222.43|220.23|224.6|222.4|220.27|218.07|0
1627911600000|2021-08-02 13:40:00|222.28|220.08|223.44|221.24|223.87|221.67|221.71|219.51|0
1627911900000|2021-08-02 13:45:00|223.15|220.95|221.7|219.5|224.31|222.11|221.27|219.07|0
1627912200000|2021-08-02 13:50:00|221.56|219.36|224.16|221.96|224.6|222.4|221.27|219.07|0
1627912500000|2021-08-02 13:55:00|224.3|222.1|223.87|221.67|224.45|222.25|222.86|220.66|0
1627912800000|2021-08-02 14:00:00|225.47|223.27|224.74|222.54|225.47|223.27|223|220.8|0
1627913100000|2021-08-02 14:05:00|224.45|222.25|223.57|221.37|226.78|224.58|223.43|221.23|0
1627913400000|2021-08-02 14:10:00|223.28|221.08|222.7|220.5|224.01|221.81|222.42|220.22|0
1627913700000|2021-08-02 14:15:00|222.56|220.36|221.98|219.78|222.7|220.5|221.55|219.35|0
1627914000000|2021-08-02 14:20:00|221.69|219.49|222.41|220.21|222.99|220.79|221.11|218.91|0
1627914300000|2021-08-02 14:25:00|222.12|219.92|222.41|220.21|222.7|220.5|220.68|218.48|0
1627914600000|2021-08-02 14:30:00|222.26|220.06|222.55|220.35|222.98|220.78|221.25|219.05|0
1627914900000|2021-08-02 14:35:00|222.7|220.5|223.27|221.07|223.27|221.07|222.55|220.35|0
1627915200000|2021-08-02 14:40:00|223.2|221|224.28|222.08|224.28|222.08|222.69|220.49|0
1627915500000|2021-08-02 14:45:00|224.43|222.23|223.99|221.79|225.16|222.96|223.27|221.07|0
1627915800000|2021-08-02 14:50:00|224.14|221.94|223.56|221.36|224.28|222.08|223.12|220.92|0
1627916100000|2021-08-02 14:55:00|223.55|221.35|225|222.8|225.15|222.95|223.55|221.35|0
1627916400000|2021-08-02 15:00:00|224.86|222.66|224.28|222.08|225.88|223.68|224.13|221.93|0
1627916700000|2021-08-02 15:05:00|224.13|221.93|223.26|221.06|224.42|222.22|222.97|220.77|0
1627917000000|2021-08-02 15:10:00|223.11|220.91|223.69|221.49|224.13|221.93|222.68|220.48|0
1627917300000|2021-08-02 15:15:00|223.84|221.64|224.27|222.07|224.71|222.51|223.55|221.35|0
1627917600000|2021-08-02 15:20:00|224.41|222.21|223.4|221.2|225|222.8|223.11|220.91|0
1627917900000|2021-08-02 15:25:00|223.47|221.27|223.69|221.49|224.12|221.92|223.11|220.91|0
1627918200000|2021-08-02 15:30:00|223.54|221.34|223.83|221.63|224.85|222.65|223.11|220.91|0
1627918500000|2021-08-02 15:35:00|223.97|221.77|225.72|223.52|225.86|223.66|223.54|221.34|0
1627918800000|2021-08-02 15:40:00|225.57|223.37|226.01|223.81|226.3|224.1|225.13|222.93|0
1627919100000|2021-08-02 15:45:00|225.86|223.66|226.44|224.24|226.44|224.24|225.28|223.08|0
1627919400000|2021-08-02 15:50:00|226.3|224.1|228.2|226|229.08|226.88|226.3|224.1|0
1627919700000|2021-08-02 15:55:00|227.9|225.7|233.45|231.25|233.6|231.4|227.61|225.41|0
1627920000000|2021-08-02 16:00:00|233.6|231.4|235.04|232.84|237.16|234.96|233.6|231.4|0
1627920300000|2021-08-02 16:05:00|235.27|233.07|237.42|235.22|237.72|235.52|235.04|232.84|0
1627920600000|2021-08-02 16:10:00|237.27|235.07|235.33|233.13|237.72|235.52|234.89|232.69|0
1627920900000|2021-08-02 16:15:00|235.48|233.28|235.18|232.98|235.78|233.58|234.89|232.69|0
1627921200000|2021-08-02 16:20:00|235.33|233.13|236.22|234.02|237.12|234.92|235.04|232.84|0
1627921500000|2021-08-02 16:25:00|236.07|233.87|235.63|233.43|236.97|234.77|235.33|233.13|0
1627921800000|2021-08-02 16:30:00|235.92|233.72|233.26|231.06|236.3|234.1|232.96|230.76|0
1627922100000|2021-08-02 16:35:00|232.96|230.76|232.52|230.32|233.55|231.35|232.22|230.02|0
1627922400000|2021-08-02 16:40:00|232.66|230.46|232.81|230.61|233.55|231.35|232.07|229.87|0
1627922700000|2021-08-02 16:45:00|232.96|230.76|233.84|231.64|234.73|232.53|232.96|230.76|0
1627923000000|2021-08-02 16:50:00|233.99|231.79|234.13|231.93|234.58|232.38|233.25|231.05|0
1627923300000|2021-08-02 16:55:00|234.28|232.08|234.13|231.93|235.47|233.27|233.98|231.78|0
1627923600000|2021-08-02 17:00:00|233.98|231.78|234.13|231.93|234.72|232.52|233.1|230.9|0
1627923900000|2021-08-02 17:05:00|234.06|231.86|233.68|231.48|234.57|232.37|233.24|231.04|0
1627924200000|2021-08-02 17:10:00|233.91|231.71|232.94|230.74|233.98|231.78|232.21|230.01|0
1627924500000|2021-08-02 17:15:00|233.02|230.82|232.35|230.15|233.83|231.63|231.77|229.57|0
1627924800000|2021-08-02 17:20:00|232.21|230.01|232.2|230|232.65|230.45|232.06|229.86|0
1627925100000|2021-08-02 17:25:00|232.35|230.15|233.53|231.33|233.9|231.7|232.2|230|0
1627925400000|2021-08-02 17:30:00|233.38|231.18|233.75|231.55|235.01|232.81|233.08|230.88|0
1627925700000|2021-08-02 17:35:00|233.67|231.47|235.6|233.4|235.6|233.4|233.67|231.47|0
1627926000000|2021-08-02 17:40:00|235.45|233.25|235.89|233.69|235.89|233.69|234.56|232.36|0
1627926300000|2021-08-02 17:45:00|236.04|233.84|236.48|234.28|237.23|235.03|235.74|233.54|0
1627926600000|2021-08-02 17:50:00|236.34|234.14|236.33|234.13|237.98|235.78|236.33|234.13|0
1627926900000|2021-08-02 17:55:00|236.48|234.28|235.74|233.54|236.48|234.28|235.14|232.94|0
1627927200000|2021-08-02 18:00:00|235.89|233.69|236.48|234.28|236.63|234.43|235.44|233.24|0
1627927500000|2021-08-02 18:05:00|236.33|234.13|234.4|232.2|236.33|234.13|234.25|232.05|0
1627927800000|2021-08-02 18:10:00|234.54|232.34|232.76|230.56|234.54|232.34|232.47|230.27|0
1627928100000|2021-08-02 18:15:00|232.61|230.41|232.32|230.12|233.06|230.86|232.32|230.12|0
1627928400000|2021-08-02 18:20:00|232.46|230.26|234.09|231.89|234.09|231.89|232.32|230.12|0
1627928700000|2021-08-02 18:25:00|234.24|232.04|233.79|231.59|234.69|232.49|233.65|231.45|0
1627929000000|2021-08-02 18:30:00|233.94|231.74|233.5|231.3|234.54|232.34|233.05|230.85|0
1627929300000|2021-08-02 18:35:00|233.35|231.15|233.05|230.85|233.79|231.59|232.75|230.55|0
1627929600000|2021-08-02 18:40:00|232.9|230.7|233.34|231.14|234.09|231.89|232.75|230.55|0
1627929900000|2021-08-02 18:45:00|233.19|230.99|233.34|231.14|234.31|232.11|232.9|230.7|0
1627930200000|2021-08-02 18:50:00|233.19|230.99|233.34|231.14|233.64|231.44|232.45|230.25|0
1627930500000|2021-08-02 18:55:00|233.19|230.99|233.34|231.14|233.78|231.58|232.89|230.69|0
1627930800000|2021-08-02 19:00:00|233.48|231.28|233.19|230.99|234.23|232.03|232.67|230.47|0
1627931100000|2021-08-02 19:05:00|233.33|231.13|235.04|232.84|235.12|232.92|233.04|230.84|0
1627931400000|2021-08-02 19:10:00|234.82|232.62|235.41|233.21|235.56|233.36|234.22|232.02|0
1627931700000|2021-08-02 19:15:00|235.56|233.36|235.11|232.91|235.56|233.36|234.52|232.32|0
1627932000000|2021-08-02 19:20:00|234.96|232.76|236.45|234.25|236.53|234.33|234.96|232.76|0
1627932300000|2021-08-02 19:25:00|236.6|234.4|237.2|235|237.5|235.3|236.45|234.25|0
1627932600000|2021-08-02 19:30:00|237.05|234.85|237.96|235.76|239.46|237.26|235.89|233.69|0
1627932900000|2021-08-02 19:35:00|237.81|235.61|239.46|237.26|239.61|237.41|237.66|235.46|0
1627933200000|2021-08-02 19:40:00|239.76|237.56|240.96|238.76|240.96|238.76|239.01|236.81|0
1627933500000|2021-08-02 19:45:00|241.11|238.91|242.17|239.97|242.32|240.12|240.66|238.46|0
1627933800000|2021-08-02 19:50:00|242.02|239.82|242.04|239.84|242.77|240.57|239.76|237.56|0
1627934100000|2021-08-02 19:55:00|241.89|239.69|241.28|239.08|242.8|240.6|241.13|238.93|0
1627934400000|2021-08-02 20:00:00|241.13|238.93|240.53|238.33|241.13|238.93|239.63|237.43|0
1627934700000|2021-08-02 20:05:00|240.38|238.18|240.07|237.87|240.53|238.33|239.62|237.42|0
1627935000000|2021-08-02 20:10:00|239.92|237.72|239.32|237.12|239.92|237.72|238.87|236.67|0
1627935300000|2021-08-02 20:15:00|239.17|236.97|239.52|236.92|239.52|236.97|239.17|236.77|0
1627935600000|2021-08-02 20:20:00|239.37|236.77|239.52|236.92|239.52|236.92|239.22|236.62|0
1627935900000|2021-08-02 20:25:00|239.37|236.77|239.36|236.76|239.37|236.77|239.36|236.76|0
1627936200000|2021-08-02 20:30:00|239.51|236.91|239.51|236.91|239.51|236.91|239.36|236.76|0
1627937100000|2021-08-02 20:45:00|239.36|236.76|239.36|236.76|239.36|236.76|239.06|236.46|0
1627937400000|2021-08-02 20:50:00|239.21|236.61|239.05|236.45|239.21|236.61|239.05|236.45|0
1627937700000|2021-08-02 20:55:00|239.2|236.6|239.13|236.53|239.28|236.68|239.13|236.53|0
1627938000000|2021-08-02 21:00:00|239.29|236.69|239.26|236.66|239.31|236.71|239.05|236.45|0
1627938300000|2021-08-02 21:05:00|239.24|236.64|239.24|236.64|239.26|236.66|239.24|236.64|0
1627938600000|2021-08-02 21:10:00|239.35|236.75|239.28|236.68|239.39|236.79|239.28|236.68|0
1627938900000|2021-08-02 21:15:00|239.32|236.72|239.34|236.74|239.41|236.81|239.3|236.7|0
1627939200000|2021-08-02 21:20:00|239.43|236.83|239.58|236.98|239.58|236.98|239.39|236.79|0
1627939500000|2021-08-02 21:25:00|239.65|237.05|239.43|236.83|239.65|237.05|239.43|236.83|0
1627939800000|2021-08-02 21:30:00|239.36|236.76|239.29|236.69|239.49|236.89|239.2|236.6|0
1627940100000|2021-08-02 21:35:00|239.31|236.71|239.22|236.62|239.31|236.71|239.22|236.62|0
1627940400000|2021-08-02 21:40:00|239.31|236.71|239.33|236.73|239.38|236.78|239.05|236.45|0
1627940700000|2021-08-02 21:45:00|239.36|236.76|239.16|236.56|239.48|236.88|239.16|236.56|0
1627941000000|2021-08-02 21:50:00|239.29|236.69|239.2|236.6|239.29|236.69|239.2|236.6|0
1627941300000|2021-08-02 21:55:00|239.16|236.56|239.35|236.75|239.35|236.75|239.16|236.56|0
1627941600000|2021-08-02 22:00:00|238.96|236.36|239.63|237.03|239.63|237.03|238.88|236.28|0
1627941900000|2021-08-02 22:05:00|239.48|236.88|238.87|236.27|239.63|237.03|238.72|236.12|0
1627942200000|2021-08-02 22:10:00|238.72|236.12|238.72|236.12|238.72|236.12|238.57|235.97|0
1627942500000|2021-08-02 22:15:00|238.65|236.05|238.72|236.12|238.95|236.35|238.57|235.97|0
1627942800000|2021-08-02 22:20:00|238.57|235.97|238.72|236.12|238.72|236.12|238.57|235.97|0
1627943100000|2021-08-02 22:25:00|238.57|235.97|239.39|236.79|239.47|236.87|238.57|235.97|0
1627943400000|2021-08-02 22:30:00|239.02|236.42|238.26|235.66|239.02|236.42|238.26|235.66|0
1627943700000|2021-08-02 22:35:00|238.11|235.51|238.56|235.96|238.56|235.96|238.11|235.51|0
1627944000000|2021-08-02 22:40:00|238.41|235.81|238.04|235.44|238.41|235.81|237.96|235.36|0
1627944300000|2021-08-02 22:45:00|237.96|235.36|236.91|234.31|237.96|235.36|236.62|234.02|0
1627944600000|2021-08-02 22:50:00|237.06|234.46|236.91|234.31|237.06|234.46|236.61|234.01|0
1627944900000|2021-08-02 22:55:00|237.06|234.46|237.36|234.76|237.51|234.91|236.91|234.31|0
1627945200000|2021-08-02 23:00:00|237.21|234.61|237.5|234.9|237.5|234.9|237.06|234.46|0
1627945500000|2021-08-02 23:05:00|237.58|234.98|237.65|235.05|237.95|235.35|237.5|234.9|0
1627945800000|2021-08-02 23:10:00|237.5|234.9|237.35|234.75|237.65|235.05|237.35|234.75|0
1627946100000|2021-08-02 23:15:00|237.5|234.9|237.35|234.75|237.65|235.05|237.35|234.75|0
1627946400000|2021-08-02 23:20:00|237.5|234.9|237.2|234.6|237.65|235.05|237.2|234.6|0
1627946700000|2021-08-02 23:25:00|237.35|234.75|237.64|235.04|237.79|235.19|237.27|234.67|0
1627947000000|2021-08-02 23:30:00|237.49|234.89|237.27|234.67|237.79|235.19|237.04|234.44|0
1627947300000|2021-08-02 23:35:00|237.34|234.74|238.09|235.49|238.09|235.49|237.04|234.44|0
1627947600000|2021-08-02 23:40:00|238.02|235.42|238.84|236.24|239.21|236.61|237.87|235.27|0
1627947900000|2021-08-02 23:45:00|238.91|236.31|238.53|235.93|238.99|236.39|238.09|235.49|0
1627948200000|2021-08-02 23:50:00|238.68|236.08|237.63|235.03|238.68|236.08|237.48|234.88|0
1627948500000|2021-08-02 23:55:00|237.71|235.11|237.48|234.88|237.78|235.18|237.33|234.73|0
1627948800000|2021-08-03 00:00:00|237.63|235.03|235.1|232.5|237.63|235.03|235.1|232.5|0
1627949100000|2021-08-03 00:05:00|234.95|232.35|235.39|232.79|235.54|232.94|234.8|232.2|0
1627949400000|2021-08-03 00:10:00|235.24|232.64|234.8|232.2|235.39|232.79|234.5|231.9|0
1627949700000|2021-08-03 00:15:00|234.65|232.05|235.09|232.49|235.09|232.49|234.5|231.9|0
1627950000000|2021-08-03 00:20:00|234.94|232.34|234.64|232.04|235.09|232.49|233.75|231.15|0
1627950300000|2021-08-03 00:25:00|234.49|231.89|234.2|231.6|234.64|232.04|233.31|230.71|0
1627950600000|2021-08-03 00:30:00|234.27|231.67|234.34|231.74|234.49|231.89|234.05|231.45|0
1627950900000|2021-08-03 00:35:00|234.19|231.59|234.19|231.59|234.34|231.74|233.9|231.3|0
1627951200000|2021-08-03 00:40:00|234.04|231.44|234.93|232.33|234.93|232.33|234.04|231.44|0
1627951500000|2021-08-03 00:45:00|234.78|232.18|234.93|232.33|234.93|232.33|234.49|231.89|0
1627951800000|2021-08-03 00:50:00|235.08|232.48|234.78|232.18|235.22|232.62|234.48|231.88|0
1627952100000|2021-08-03 00:55:00|234.93|232.33|234.93|232.33|234.93|232.33|234.71|232.11|0
1627952400000|2021-08-03 01:00:00|234.78|232.18|234.92|232.32|234.92|232.32|234.56|231.96|0
1627952700000|2021-08-03 01:05:00|235.07|232.47|234.92|232.32|235.22|232.62|234.77|232.17|0
1627953000000|2021-08-03 01:10:00|235.07|232.47|235.96|233.36|236.11|233.51|234.92|232.32|0
1627953300000|2021-08-03 01:15:00|236.11|233.51|236.7|234.1|237.6|235|235.96|233.36|0
1627953600000|2021-08-03 01:20:00|236.55|233.95|236.7|234.1|236.85|234.25|236.25|233.65|0
1627953900000|2021-08-03 01:25:00|236.85|234.25|236.85|234.25|237.45|234.85|236.55|233.95|0
1627954200000|2021-08-03 01:30:00|236.7|234.1|238.19|235.59|238.49|235.89|236.7|234.1|0
1627954500000|2021-08-03 01:35:00|238.34|235.74|237.74|235.14|238.34|235.74|237.14|234.54|0
1627954800000|2021-08-03 01:40:00|237.59|234.99|238.49|235.89|239.54|236.94|237.59|234.99|0
1627955100000|2021-08-03 01:45:00|238.64|236.04|238.19|235.59|238.94|236.34|237.89|235.29|0
1627955400000|2021-08-03 01:50:00|238.34|235.74|238.48|235.88|238.78|236.18|237.88|235.28|0
1627955700000|2021-08-03 01:55:00|238.63|236.03|238.33|235.73|238.78|236.18|238.18|235.58|0
1627956000000|2021-08-03 02:00:00|238.48|235.88|239.98|237.38|240.43|237.83|238.33|235.73|0
1627956300000|2021-08-03 02:05:00|240.13|237.53|238.33|235.73|240.13|237.53|238.33|235.73|0
1627956600000|2021-08-03 02:10:00|238.48|235.88|238.92|236.32|239.07|236.47|238.33|235.73|0
1627956900000|2021-08-03 02:15:00|239.07|236.47|239.22|236.62|239.52|236.92|238.32|235.72|0
1627957200000|2021-08-03 02:20:00|239.3|236.7|239.07|236.47|239.37|236.77|238.77|236.17|0
1627957500000|2021-08-03 02:25:00|239.15|236.55|238.92|236.32|239.52|236.92|238.47|235.87|0
1627957800000|2021-08-03 02:30:00|239.07|236.47|238.77|236.17|239.67|237.07|238.47|235.87|0
1627958100000|2021-08-03 02:35:00|238.69|236.09|239.21|236.61|239.52|236.92|238.47|235.87|0
1627958400000|2021-08-03 02:40:00|239.06|236.46|238.99|236.39|239.66|237.06|238.91|236.31|0
1627958700000|2021-08-03 02:45:00|239.06|236.46|238.91|236.31|239.36|236.76|238.46|235.86|0
1627959000000|2021-08-03 02:50:00|238.76|236.16|238.61|236.01|238.91|236.31|238.61|236.01|0
1627959300000|2021-08-03 02:55:00|238.76|236.16|238.76|236.16|239.06|236.46|238.46|235.86|0
1627959600000|2021-08-03 03:00:00|238.91|236.31|237.86|235.26|239.06|236.46|237.86|235.26|0
1627959900000|2021-08-03 03:05:00|238.01|235.41|236.81|234.21|238.01|235.41|236.81|234.21|0
1627960200000|2021-08-03 03:10:00|236.66|234.06|236.06|233.46|237.11|234.51|236.06|233.46|0
1627960500000|2021-08-03 03:15:00|236.21|233.61|236.5|233.9|236.65|234.05|236.06|233.46|0
1627960800000|2021-08-03 03:20:00|236.43|233.83|236.5|233.9|236.65|234.05|236.06|233.46|0
1627961100000|2021-08-03 03:25:00|236.43|233.83|236.65|234.05|236.65|234.05|235.91|233.31|0
1627961400000|2021-08-03 03:30:00|236.5|233.9|236.2|233.6|236.65|234.05|235.9|233.3|0
1627961700000|2021-08-03 03:35:00|236.35|233.75|236.2|233.6|236.65|234.05|236.2|233.6|0
1627962000000|2021-08-03 03:40:00|236.28|233.68|236.49|233.89|236.64|234.04|236.2|233.6|0
1627962300000|2021-08-03 03:45:00|236.35|233.75|236.49|233.89|236.49|233.89|236.05|233.45|0
1627962600000|2021-08-03 03:50:00|236.34|233.74|236.64|234.04|236.64|234.04|236.34|233.74|0
1627962900000|2021-08-03 03:55:00|236.72|234.12|236.94|234.34|237.31|234.71|236.72|234.12|0
1627963200000|2021-08-03 04:00:00|237.09|234.49|237.23|234.63|237.46|234.86|237.08|234.48|0
1627963500000|2021-08-03 04:05:00|237.38|234.78|236.93|234.33|237.53|234.93|236.78|234.18|0
1627963800000|2021-08-03 04:10:00|237.01|234.41|237.23|234.63|237.53|234.93|236.93|234.33|0
1627964100000|2021-08-03 04:15:00|237.38|234.78|236.63|234.03|237.38|234.78|236.63|234.03|0
1627964400000|2021-08-03 04:20:00|236.71|234.11|237.37|234.77|237.38|234.78|236.63|234.03|0
1627964700000|2021-08-03 04:25:00|237.22|234.62|237.52|234.92|237.52|234.92|237.07|234.47|0
1627965000000|2021-08-03 04:30:00|237.37|234.77|236.47|233.87|237.37|234.77|236.03|233.43|0
1627965300000|2021-08-03 04:35:00|236.4|233.8|236.47|233.87|236.47|233.87|236.25|233.65|0
1627965600000|2021-08-03 04:40:00|236.4|233.8|236.32|233.72|236.47|233.87|236.02|233.42|0
1627965900000|2021-08-03 04:45:00|236.25|233.65|236.47|233.87|236.47|233.87|236.02|233.42|0
1627966200000|2021-08-03 04:50:00|236.77|234.17|235.95|233.35|236.77|234.17|235.87|233.27|0
1627966500000|2021-08-03 04:55:00|236.02|233.42|236.02|233.42|236.17|233.57|235.87|233.27|0
1627966800000|2021-08-03 05:00:00|235.87|233.27|234.68|232.08|236.02|233.42|234.38|231.78|0
1627967100000|2021-08-03 05:05:00|234.83|232.23|234.38|231.78|235.05|232.45|233.93|231.33|0
1627967400000|2021-08-03 05:10:00|234.31|231.71|234.38|231.78|234.67|232.07|233.93|231.33|0
1627967700000|2021-08-03 05:15:00|234.45|231.85|234.9|232.3|235.27|232.67|234.23|231.63|0
1627968000000|2021-08-03 05:20:00|234.82|232.22|234.52|231.92|234.97|232.37|233.93|231.33|0
1627968300000|2021-08-03 05:25:00|234.37|231.77|234.22|231.62|234.67|232.07|234.22|231.62|0
1627968600000|2021-08-03 05:30:00|234.15|231.55|234.81|232.21|235.11|232.51|234.07|231.47|0
1627968900000|2021-08-03 05:35:00|234.66|232.06|234.81|232.21|235.11|232.51|234.37|231.77|0
1627969200000|2021-08-03 05:40:00|234.96|232.36|233.62|231.02|235.11|232.51|233.62|231.02|0
1627969500000|2021-08-03 05:45:00|233.47|230.87|233.03|230.43|233.47|230.87|233.03|230.43|0
1627969800000|2021-08-03 05:50:00|233.1|230.5|233.47|230.87|233.62|231.02|233.02|230.42|0
1627970100000|2021-08-03 05:55:00|233.55|230.95|233.47|230.87|233.91|231.31|233.32|230.72|0
1627970400000|2021-08-03 06:00:00|233.32|230.72|232.57|229.97|233.62|231.02|232.13|229.53|0
1627970700000|2021-08-03 06:05:00|232.72|230.12|232.42|229.82|232.87|230.27|232.13|229.53|0
1627971000000|2021-08-03 06:10:00|232.35|229.75|232.87|230.27|232.87|230.27|232.13|229.53|0
1627971300000|2021-08-03 06:15:00|232.72|230.12|233.31|230.71|233.39|230.79|232.72|230.12|0
1627971600000|2021-08-03 06:20:00|233.46|230.86|233.31|230.71|233.54|230.94|233.01|230.41|0
1627971900000|2021-08-03 06:25:00|233.39|230.79|233.75|231.15|234.05|231.45|233.39|230.79|0
1627972200000|2021-08-03 06:30:00|233.6|231|233.75|231.15|233.9|231.3|233.31|230.71|0
1627972500000|2021-08-03 06:35:00|233.6|231|233.75|231.15|233.83|231.23|233.45|230.85|0
1627972800000|2021-08-03 06:40:00|233.68|231.08|233.75|231.15|233.9|231.3|233.45|230.85|0
1627973100000|2021-08-03 06:45:00|233.6|231|232.7|230.1|233.6|231|232.56|229.96|0
1627973400000|2021-08-03 06:50:00|232.78|230.18|232.7|230.1|232.85|230.25|232.55|229.95|0
1627973700000|2021-08-03 06:55:00|232.55|229.95|232.85|230.25|233.29|230.69|232.26|229.66|0
1627974000000|2021-08-03 07:00:00|232.4|229.8|232.37|229.77|235.18|232.58|231.47|228.87|0
1627974300000|2021-08-03 07:05:00|232.31|230.11|232.76|230.56|232.84|230.64|231.27|229.07|0
1627974600000|2021-08-03 07:10:00|232.84|230.64|233.2|231|234.1|231.9|232.61|230.41|0
1627974900000|2021-08-03 07:15:00|233.06|230.86|231.34|229.14|233.06|230.86|231.12|228.92|0
1627975200000|2021-08-03 07:20:00|231.42|229.22|231.95|229.75|232.6|230.4|231.06|228.86|0
1627975500000|2021-08-03 07:25:00|231.8|229.6|231.5|229.3|232.4|230.2|230.91|228.71|0
1627975800000|2021-08-03 07:30:00|231.65|229.45|229.57|227.37|231.65|229.45|229.27|227.07|0
1627976100000|2021-08-03 07:35:00|229.42|227.22|229.72|227.52|230.01|227.81|228.83|226.63|0
1627976400000|2021-08-03 07:40:00|229.79|227.59|230.16|227.96|230.16|227.96|228.68|226.48|0
1627976700000|2021-08-03 07:45:00|230.09|227.89|229.42|227.22|230.45|228.25|229.27|227.07|0
1627977000000|2021-08-03 07:50:00|229.27|227.07|229.41|227.21|229.41|227.21|228.23|226.03|0
1627977300000|2021-08-03 07:55:00|229.27|227.07|230|227.8|230|227.8|229.27|227.07|0
1627977600000|2021-08-03 08:00:00|229.86|227.66|229.85|227.65|230|227.8|229.34|227.14|0
1627977900000|2021-08-03 08:05:00|229.93|227.73|230.08|227.88|230.15|227.95|229.41|227.21|0
1627978200000|2021-08-03 08:10:00|229.85|227.65|230.74|228.54|230.82|228.62|229.7|227.5|0
1627978500000|2021-08-03 08:15:00|230.89|228.69|230.74|228.54|230.89|228.69|230.44|228.24|0
1627978800000|2021-08-03 08:20:00|230.59|228.39|230.59|228.39|231.03|228.83|230.59|228.39|0
1627979100000|2021-08-03 08:25:00|230.74|228.54|230.73|228.53|231.03|228.83|230.44|228.24|0
1627979400000|2021-08-03 08:30:00|230.88|228.68|229.47|227.27|231.03|228.83|229.32|227.12|0
1627979700000|2021-08-03 08:35:00|229.55|227.35|229.91|227.71|229.91|227.71|229.32|227.12|0
1627980000000|2021-08-03 08:40:00|230.06|227.86|230.36|228.16|230.51|228.31|230.06|227.86|0
1627980300000|2021-08-03 08:45:00|230.21|228.01|229.61|227.41|230.21|228.01|229.47|227.27|0
1627980600000|2021-08-03 08:50:00|229.69|227.49|230.06|227.86|230.21|228.01|229.69|227.49|0
1627980900000|2021-08-03 08:55:00|229.98|227.78|228.87|226.67|230.06|227.86|228.87|226.67|0
1627981200000|2021-08-03 09:00:00|229.02|226.82|229.01|226.81|229.31|227.11|228.42|226.22|0
1627981500000|2021-08-03 09:05:00|229.16|226.96|229.6|227.4|229.75|227.55|229.01|226.81|0
1627981800000|2021-08-03 09:10:00|229.68|227.48|230.2|228|230.42|228.22|229.31|227.11|0
1627982100000|2021-08-03 09:15:00|230.49|228.29|230.64|228.44|230.64|228.44|230.05|227.85|0
1627982400000|2021-08-03 09:20:00|230.49|228.29|231.01|228.81|231.24|229.04|230.49|228.29|0
1627982700000|2021-08-03 09:25:00|230.94|228.74|229.89|227.69|230.94|228.74|229.89|227.69|0
1627983000000|2021-08-03 09:30:00|230.04|227.84|229.15|226.95|230.04|227.84|229|226.8|0
1627983300000|2021-08-03 09:35:00|229|226.8|228.26|226.06|229.3|227.1|228.11|225.91|0
1627983600000|2021-08-03 09:40:00|228.11|225.91|228.7|226.5|229.15|226.95|228.11|225.91|0
1627983900000|2021-08-03 09:45:00|228.63|226.43|229.59|227.39|229.59|227.39|228.55|226.35|0
1627984200000|2021-08-03 09:50:00|229.44|227.24|229.22|227.02|229.59|227.39|229.14|226.94|0
1627984500000|2021-08-03 09:55:00|229.29|227.09|228.84|226.64|229.29|227.09|228.55|226.35|0
1627984800000|2021-08-03 10:00:00|228.99|226.79|228.55|226.35|229.07|226.87|228.55|226.35|0
1627985100000|2021-08-03 10:05:00|228.4|226.2|228.4|226.2|228.69|226.49|228.4|226.2|0
1627985400000|2021-08-03 10:10:00|228.25|226.05|228.39|226.19|228.69|226.49|228.25|226.05|0
1627985700000|2021-08-03 10:15:00|228.54|226.34|228.39|226.19|228.54|226.34|227.8|225.6|0
1627986000000|2021-08-03 10:20:00|228.32|226.12|228.17|225.97|228.39|226.19|227.8|225.6|0
1627986300000|2021-08-03 10:25:00|228.09|225.89|228.54|226.34|228.54|226.34|227.95|225.75|0
1627986600000|2021-08-03 10:30:00|228.39|226.19|228.68|226.48|228.83|226.63|228.39|226.19|0
1627986900000|2021-08-03 10:35:00|228.53|226.33|227.79|225.59|228.53|226.33|227.79|225.59|0
1627987200000|2021-08-03 10:40:00|227.65|225.45|228.09|225.89|228.09|225.89|227.64|225.44|0
1627987500000|2021-08-03 10:45:00|227.94|225.74|228.31|226.11|228.68|226.48|227.94|225.74|0
1627987800000|2021-08-03 10:50:00|228.23|226.03|228.53|226.33|228.67|226.47|228.08|225.88|0
1627988100000|2021-08-03 10:55:00|228.38|226.18|227.93|225.73|228.38|226.18|227.93|225.73|0
1627988400000|2021-08-03 11:00:00|228.08|225.88|228.37|226.17|228.67|226.47|228.08|225.88|0
1627988700000|2021-08-03 11:05:00|228.45|226.25|228.52|226.32|228.67|226.47|228.37|226.17|0
1627989000000|2021-08-03 11:10:00|228.67|226.47|229.11|226.91|229.11|226.91|228.37|226.17|0
1627989300000|2021-08-03 11:15:00|228.96|226.76|229.55|227.35|229.7|227.5|228.96|226.76|0
1627989600000|2021-08-03 11:20:00|229.7|227.5|229.4|227.2|229.7|227.5|229.11|226.91|0
1627989900000|2021-08-03 11:25:00|229.25|227.05|228.96|226.76|229.25|227.05|228.66|226.46|0
1627990200000|2021-08-03 11:30:00|228.81|226.61|229.1|226.9|229.1|226.9|228.66|226.46|0
1627990500000|2021-08-03 11:35:00|228.95|226.75|229.1|226.9|229.1|226.9|228.81|226.61|0
1627990800000|2021-08-03 11:40:00|229.25|227.05|228.43|226.23|229.25|227.05|228.36|226.16|0
1627991100000|2021-08-03 11:45:00|228.36|226.16|228.5|226.3|228.51|226.31|228.21|226.01|0
1627991400000|2021-08-03 11:50:00|228.36|226.16|228.35|226.15|228.43|226.23|228.35|226.15|0
1627991700000|2021-08-03 11:55:00|228.21|226.01|228.35|226.15|228.5|226.3|228.21|226.01|0
1627992000000|2021-08-03 12:00:00|228.5|226.3|228.79|226.59|228.79|226.59|228.2|226|0
1627992300000|2021-08-03 12:05:00|228.65|226.45|229.53|227.33|229.68|227.48|228.65|226.45|0
1627992600000|2021-08-03 12:10:00|229.68|227.48|230.12|227.92|230.27|228.07|229.38|227.18|0
1627992900000|2021-08-03 12:15:00|229.98|227.78|232.06|229.86|232.06|229.86|229.83|227.63|0
1627993200000|2021-08-03 12:20:00|232.21|230.01|234|231.8|234.3|232.1|231.91|229.71|0
1627993500000|2021-08-03 12:25:00|233.85|231.65|234|231.8|234.15|231.95|232.95|230.75|0
1627993800000|2021-08-03 12:30:00|234.15|231.95|232.65|230.45|234.15|231.95|232.65|230.45|0
1627994100000|2021-08-03 12:35:00|232.8|230.6|233.55|231.35|233.7|231.5|232.8|230.6|0
1627994400000|2021-08-03 12:40:00|233.4|231.2|232.95|230.75|233.55|231.35|232.65|230.45|0
1627994700000|2021-08-03 12:45:00|233.1|230.9|233.39|231.19|233.55|231.35|232.72|230.52|0
1627995000000|2021-08-03 12:50:00|233.24|231.04|232.19|229.99|233.24|231.04|232.19|229.99|0
1627995300000|2021-08-03 12:55:00|232.34|230.14|231|228.8|232.34|230.14|231|228.8|0
1627995600000|2021-08-03 13:00:00|231.15|228.95|231.82|229.62|232.04|229.84|231|228.8|0
1627995900000|2021-08-03 13:05:00|231.74|229.54|233.54|231.34|233.54|231.34|231.74|229.54|0
1627996200000|2021-08-03 13:10:00|233.39|231.19|233.08|230.88|233.54|231.34|232.79|230.59|0
1627996500000|2021-08-03 13:15:00|233.23|231.03|233.53|231.33|233.83|231.63|233.08|230.88|0
1627996800000|2021-08-03 13:20:00|233.38|231.18|232.48|230.28|233.53|231.33|232.48|230.28|0
1627997100000|2021-08-03 13:25:00|232.33|230.13|232.63|230.43|233.08|230.88|232.18|229.98|0
1627997400000|2021-08-03 13:30:00|232.78|230.58|234.43|232.23|235.93|233.73|231.28|229.08|0
1627997700000|2021-08-03 13:35:00|234.58|232.38|235.93|233.73|236.84|234.64|234.28|232.08|0
1627998000000|2021-08-03 13:40:00|236.08|233.88|238.05|235.85|238.66|236.46|235.48|233.28|0
1627998300000|2021-08-03 13:45:00|238.5|236.3|241.66|239.46|241.66|239.46|235.9|233.7|0
1627998600000|2021-08-03 13:50:00|241.96|239.76|244.61|242.41|244.61|242.41|241.35|239.15|0
1627998900000|2021-08-03 13:55:00|244.77|242.57|246.53|244.33|247.07|244.87|244.61|242.41|0
1627999200000|2021-08-03 14:00:00|246.45|244.25|243.84|241.64|246.61|244.41|242.62|240.42|0
1627999500000|2021-08-03 14:05:00|244|241.8|247.53|245.33|247.53|245.33|243.38|241.18|0
1627999800000|2021-08-03 14:10:00|247.22|245.02|246.86|244.66|248.3|246.1|246.09|243.89|0
1628000100000|2021-08-03 14:15:00|247.09|244.89|241.5|239.3|247.63|245.43|241.5|239.3|0
1628000400000|2021-08-03 14:20:00|241.19|238.99|236.18|233.98|243.19|240.99|236.03|233.83|0
1628000700000|2021-08-03 14:25:00|236.33|234.13|236.93|234.73|237.38|235.18|236.18|233.98|0
1628001000000|2021-08-03 14:30:00|237.08|234.88|241.03|238.83|241.18|238.98|236.93|234.73|0
1628001300000|2021-08-03 14:35:00|240.87|238.67|238.89|236.69|241.94|239.74|238.29|236.09|0
1628001600000|2021-08-03 14:40:00|239.2|237|239.35|237.15|239.8|237.6|237.08|234.88|0
1628001900000|2021-08-03 14:45:00|238.89|236.69|236.47|234.27|241.02|238.82|236.17|233.97|0
1628002200000|2021-08-03 14:50:00|236.17|233.97|238.75|236.55|238.75|236.55|235.11|232.91|0
1628002500000|2021-08-03 14:55:00|238.6|236.4|239.81|237.61|240.26|238.06|237.84|235.64|0
1628002800000|2021-08-03 15:00:00|240.26|238.06|239.8|237.6|240.26|238.06|237.24|235.04|0
1628003100000|2021-08-03 15:05:00|239.96|237.76|239.2|237|241.17|238.97|238.29|236.09|0
1628003400000|2021-08-03 15:10:00|239.35|237.15|240.1|237.9|240.56|238.36|238.29|236.09|0
1628003700000|2021-08-03 15:15:00|239.65|237.45|241.93|239.73|242.08|239.88|239.04|236.84|0
1628004000000|2021-08-03 15:20:00|241.78|239.58|242.14|239.94|242.75|240.55|240.4|238.2|0
1628004300000|2021-08-03 15:25:00|242.22|240.02|239.19|236.99|243.51|241.31|239.11|236.91|0
1628004600000|2021-08-03 15:30:00|239.11|236.91|236.41|234.21|239.19|236.99|235.81|233.61|0
1628004900000|2021-08-03 15:35:00|236.11|233.91|235.95|233.75|236.85|234.65|235.51|233.31|0
1628005200000|2021-08-03 15:40:00|235.81|233.61|226.16|223.96|235.95|233.75|225.43|223.23|0
1628005500000|2021-08-03 15:45:00|226.6|224.4|226.75|224.55|227.19|224.99|225.72|223.52|0
1628005800000|2021-08-03 15:50:00|226.46|224.26|226.6|224.4|227.04|224.84|225.28|223.08|0
1628006100000|2021-08-03 15:55:00|226.31|224.11|225.28|223.08|226.31|224.11|224.55|222.35|0
1628006400000|2021-08-03 16:00:00|225.13|222.93|224.84|222.64|225.57|223.37|224.54|222.34|0
1628006700000|2021-08-03 16:05:00|224.77|222.57|226.15|223.95|226.15|223.95|224.77|222.57|0
1628007000000|2021-08-03 16:10:00|226.3|224.1|226.89|224.69|226.89|224.69|226.01|223.81|0
1628007300000|2021-08-03 16:15:00|226.74|224.54|228.51|226.31|228.51|226.31|225.86|223.66|0
1628007600000|2021-08-03 16:20:00|228.36|226.16|228.65|226.45|228.65|226.45|227.47|225.27|0
1628007900000|2021-08-03 16:25:00|228.8|226.6|227.91|225.71|228.95|226.75|227.91|225.71|0
1628008200000|2021-08-03 16:30:00|228.06|225.86|226.58|224.38|228.5|226.3|226.58|224.38|0
1628008500000|2021-08-03 16:35:00|226.44|224.24|225.55|223.35|226.58|224.38|225.41|223.21|0
1628008800000|2021-08-03 16:40:00|225.48|223.28|225.99|223.79|226.29|224.09|225.11|222.91|0
1628009100000|2021-08-03 16:45:00|225.85|223.65|226.14|223.94|226.28|224.08|225.55|223.35|0
1628009400000|2021-08-03 16:50:00|226.07|223.87|226.28|224.08|226.87|224.67|226.07|223.87|0
1628009700000|2021-08-03 16:55:00|226.14|223.94|224.81|222.61|226.14|223.94|224.81|222.61|0
1628010000000|2021-08-03 17:00:00|224.67|222.47|223.21|221.01|224.81|222.61|222.91|220.71|0
1628010300000|2021-08-03 17:05:00|223.06|220.86|222.33|220.13|223.06|220.86|221.89|219.69|0
1628010600000|2021-08-03 17:10:00|222.18|219.98|222.33|220.13|223.35|221.15|222.18|219.98|0
1628010900000|2021-08-03 17:15:00|222.26|220.06|222.76|220.56|222.76|220.56|222.04|219.84|0
1628011200000|2021-08-03 17:20:00|222.47|220.27|223.05|220.85|223.42|221.22|222.33|220.13|0
1628011500000|2021-08-03 17:25:00|223.2|221|223.05|220.85|223.49|221.29|222.76|220.56|0
1628011800000|2021-08-03 17:30:00|222.9|220.7|222.32|220.12|223.19|220.99|222.03|219.83|0
1628012100000|2021-08-03 17:35:00|222.47|220.27|223.34|221.14|223.63|221.43|222.32|220.12|0
1628012400000|2021-08-03 17:40:00|223.19|220.99|223.63|221.43|223.63|221.43|222.9|220.7|0
1628012700000|2021-08-03 17:45:00|223.77|221.57|223.04|220.84|223.77|221.57|222.9|220.7|0
1628013000000|2021-08-03 17:50:00|222.9|220.7|222.31|220.11|223.04|220.84|222.17|219.97|0
1628013300000|2021-08-03 17:55:00|222.17|219.97|222.46|220.26|222.6|220.4|222.02|219.82|0
1628013600000|2021-08-03 18:00:00|222.31|220.11|222.74|220.54|224.2|222|221.87|219.67|0
1628013900000|2021-08-03 18:05:00|222.89|220.69|221.87|219.67|223.18|220.98|221.72|219.52|0
1628014200000|2021-08-03 18:10:00|221.8|219.6|221|218.8|221.87|219.67|219.84|217.64|0
1628014500000|2021-08-03 18:15:00|221.14|218.94|220.56|218.36|221.29|219.09|220.27|218.07|0
1628014800000|2021-08-03 18:20:00|220.64|218.44|221.28|219.08|221.43|219.23|220.42|218.22|0
1628015100000|2021-08-03 18:25:00|221.14|218.94|220.63|218.43|221.28|219.08|220.27|218.07|0
1628015400000|2021-08-03 18:30:00|220.56|218.36|220.99|218.79|221.13|218.93|220.12|217.92|0
1628015700000|2021-08-03 18:35:00|220.85|218.65|220.7|218.5|221.21|219.01|220.56|218.36|0
1628016000000|2021-08-03 18:40:00|220.55|218.35|220.53|218.33|222.92|220.72|220.38|218.18|0
1628016300000|2021-08-03 18:45:00|220.38|218.18|222.84|220.64|222.84|220.64|220.38|218.18|0
1628016600000|2021-08-03 18:50:00|222.41|220.21|221.97|219.77|222.41|220.21|221.53|219.33|0
1628016900000|2021-08-03 18:55:00|221.82|219.62|221.1|218.9|221.82|219.62|220.52|218.32|0
1628017200000|2021-08-03 19:00:00|220.81|218.61|220.23|218.03|220.95|218.75|220.08|217.88|0
1628017500000|2021-08-03 19:05:00|220.37|218.17|219.36|217.16|220.52|218.32|218.5|216.3|0
1628017800000|2021-08-03 19:10:00|219.29|217.09|220.08|217.88|220.8|218.6|219.07|216.87|0
1628018100000|2021-08-03 19:15:00|219.94|217.74|219.36|217.16|219.94|217.74|218.78|216.58|0
1628018400000|2021-08-03 19:20:00|219.43|217.23|218.35|216.15|219.64|217.44|218.35|216.15|0
1628018700000|2021-08-03 19:25:00|218.21|216.01|218.78|216.58|218.78|216.58|218.2|216|0
1628019000000|2021-08-03 19:30:00|218.92|216.72|218.06|215.86|218.92|216.72|217.77|215.57|0
1628019300000|2021-08-03 19:35:00|218.2|216|218.92|216.72|219.06|216.86|217.84|215.64|0
1628019600000|2021-08-03 19:40:00|219.06|216.86|219.78|217.58|219.78|217.58|218.34|216.14|0
1628019900000|2021-08-03 19:45:00|219.92|217.72|219.49|217.29|220.07|217.87|219.06|216.86|0
1628020200000|2021-08-03 19:50:00|218.7|216.5|218.48|216.28|220.35|218.15|218.34|216.14|0
1628020500000|2021-08-03 19:55:00|218.62|216.42|216.76|214.56|219.05|216.85|216.76|214.56|0
1628020800000|2021-08-03 20:00:00|216.9|214.7|219.48|217.28|220.05|217.85|216.9|214.7|0
1628021100000|2021-08-03 20:05:00|219.62|217.42|220.19|217.99|220.19|217.99|218.76|216.56|0
1628021400000|2021-08-03 20:10:00|220.34|218.14|220.91|218.71|220.91|218.71|220.05|217.85|0
1628021700000|2021-08-03 20:15:00|220.25|217.65|220.1|217.5|220.39|217.79|219.81|217.21|0
1628022000000|2021-08-03 20:20:00|219.96|217.36|219.96|217.36|219.96|217.36|219.81|217.21|0
1628022300000|2021-08-03 20:25:00|220.1|217.5|219.95|217.35|220.1|217.5|219.95|217.35|0
1628022600000|2021-08-03 20:30:00|220.1|217.5|220.24|217.64|220.53|217.93|220.1|217.5|0
1628022900000|2021-08-03 20:35:00|220.09|217.49|219.95|217.35|220.09|217.49|219.74|217.14|0
1628023200000|2021-08-03 20:40:00|219.8|217.2|220.09|217.49|220.24|217.64|219.66|217.06|0
1628023500000|2021-08-03 20:45:00|220.02|217.42|221.24|218.64|221.24|218.64|219.66|217.06|0
1628023800000|2021-08-03 20:50:00|221.1|218.5|221.53|218.93|221.53|218.93|220.81|218.21|0
1628024100000|2021-08-03 20:55:00|221.39|218.79|221.35|218.75|221.46|218.86|220.95|218.35|0
1628024400000|2021-08-03 21:00:00|221.16|218.56|221.22|218.62|221.37|218.77|221.16|218.56|0
1628024700000|2021-08-03 21:05:00|221.16|218.56|221.2|218.6|221.24|218.64|221.16|218.56|0
1628025000000|2021-08-03 21:10:00|221.22|218.62|221.49|218.89|221.59|218.99|221.22|218.62|0
1628025300000|2021-08-03 21:15:00|221.47|218.87|221.34|218.74|221.49|218.89|221.3|218.7|0
1628025600000|2021-08-03 21:20:00|221.32|218.72|221.32|218.72|221.4|218.8|221.17|218.57|0
1628025900000|2021-08-03 21:25:00|221.34|218.74|221.31|218.71|221.34|218.74|221.23|218.63|0
1628026200000|2021-08-03 21:30:00|221.29|218.69|221.34|218.74|221.48|218.88|221.16|218.56|0
1628026500000|2021-08-03 21:35:00|221.33|218.73|221.39|218.79|221.39|218.79|221.31|218.71|0
1628026800000|2021-08-03 21:40:00|221.31|218.71|221.31|218.71|221.31|218.71|221.31|218.71|0
1628027100000|2021-08-03 21:45:00|221.22|218.62|221.31|218.71|221.33|218.73|221.22|218.62|0
1628027400000|2021-08-03 21:50:00|221.28|218.68|221.2|218.6|221.28|218.68|221.18|218.58|0
1628027700000|2021-08-03 21:55:00|221.18|218.58|221.13|218.53|221.2|218.6|221.09|218.49|0
1628028000000|2021-08-03 22:00:00|220.86|218.26|219.77|217.17|220.86|218.26|219.48|216.88|0
1628028300000|2021-08-03 22:05:00|219.63|217.03|220.49|217.89|220.49|217.89|219.63|217.03|0
1628028600000|2021-08-03 22:10:00|220.34|217.74|220.05|217.45|220.63|218.03|220.05|217.45|0
1628028900000|2021-08-03 22:15:00|220.34|217.74|220.27|217.67|220.49|217.89|220.2|217.6|0
1628029200000|2021-08-03 22:20:00|220.34|217.74|220.05|217.45|220.34|217.74|219.91|217.31|0
1628029500000|2021-08-03 22:25:00|220.19|217.59|219.9|217.3|220.19|217.59|219.76|217.16|0
1628029800000|2021-08-03 22:30:00|220.05|217.45|220.62|218.02|220.62|218.02|219.9|217.3|0
1628030100000|2021-08-03 22:35:00|220.48|217.88|220.77|218.17|220.91|218.31|220.33|217.73|0
1628030400000|2021-08-03 22:40:00|220.91|218.31|220.76|218.16|221.05|218.45|220.62|218.02|0
1628030700000|2021-08-03 22:45:00|220.62|218.02|220.47|217.87|220.62|218.02|220.33|217.73|0
1628031000000|2021-08-03 22:50:00|220.62|218.02|220.33|217.73|220.62|218.02|220.18|217.58|0
1628031300000|2021-08-03 22:55:00|220.47|217.87|220.61|218.01|220.61|218.01|220.33|217.73|0
1628031600000|2021-08-03 23:00:00|220.47|217.87|221.04|218.44|221.33|218.73|220.47|217.87|0
1628031900000|2021-08-03 23:05:00|220.9|218.3|221.62|219.02|221.77|219.17|220.9|218.3|0
1628032200000|2021-08-03 23:10:00|221.7|219.1|222.05|219.45|222.05|219.45|221.48|218.88|0
1628032500000|2021-08-03 23:15:00|221.98|219.38|221.47|218.87|221.98|219.38|221.33|218.73|0
1628032800000|2021-08-03 23:20:00|221.33|218.73|221.55|218.95|221.62|219.02|221.33|218.73|0
1628033100000|2021-08-03 23:25:00|221.47|218.87|221.76|219.16|221.76|219.16|221.33|218.73|0
1628033400000|2021-08-03 23:30:00|221.9|219.3|221.9|219.3|222.05|219.45|221.76|219.16|0
1628033700000|2021-08-03 23:35:00|221.76|219.16|221.46|218.86|221.9|219.3|221.32|218.72|0
1628034000000|2021-08-03 23:40:00|221.61|219.01|221.9|219.3|222.04|219.44|221.46|218.86|0
1628034300000|2021-08-03 23:45:00|221.75|219.15|221.6|219|221.97|219.37|221.6|219|0
1628034600000|2021-08-03 23:50:00|221.75|219.15|221.89|219.29|221.89|219.29|221.6|219|0
1628034900000|2021-08-03 23:55:00|221.75|219.15|221.6|219|221.89|219.29|221.6|219|0
1628035200000|2021-08-04 00:00:00|221.75|219.15|222.9|220.3|223.13|220.53|221.6|219|0
1628035500000|2021-08-04 00:05:00|223.05|220.45|222.61|220.01|223.05|220.45|222.32|219.72|0
1628035800000|2021-08-04 00:10:00|222.76|220.16|222.46|219.86|222.76|220.16|222.32|219.72|0
1628036100000|2021-08-04 00:15:00|222.32|219.72|221.59|218.99|222.61|220.01|221.59|218.99|0
1628036400000|2021-08-04 00:20:00|221.74|219.14|222.17|219.57|222.17|219.57|221.74|219.14|0
1628036700000|2021-08-04 00:25:00|222.03|219.43|221.44|218.84|222.31|219.71|221.3|218.7|0
1628037000000|2021-08-04 00:30:00|221.59|218.99|221.88|219.28|221.88|219.28|221.3|218.7|0
1628037300000|2021-08-04 00:35:00|222.02|219.42|221.58|218.98|222.02|219.42|221.15|218.55|0
1628037600000|2021-08-04 00:40:00|221.44|218.84|221.66|219.06|221.87|219.27|221.29|218.69|0
1628037900000|2021-08-04 00:45:00|221.73|219.13|222.02|219.42|222.16|219.56|221.58|218.98|0
1628038200000|2021-08-04 00:50:00|221.95|219.35|221.87|219.27|222.01|219.41|221.65|219.05|0
1628038500000|2021-08-04 00:55:00|221.8|219.2|221.72|219.12|222.01|219.41|221.58|218.98|0
1628038800000|2021-08-04 01:00:00|221.87|219.27|222.01|219.41|222.16|219.56|221.72|219.12|0
1628039100000|2021-08-04 01:05:00|222.15|219.55|221.57|218.97|222.15|219.55|221.57|218.97|0
1628039400000|2021-08-04 01:10:00|221.43|218.83|221.57|218.97|221.72|219.12|221.43|218.83|0
1628039700000|2021-08-04 01:15:00|221.43|218.83|220.56|217.96|221.57|218.97|220.41|217.81|0
1628040000000|2021-08-04 01:20:00|220.7|218.1|220.27|217.67|220.84|218.24|220.27|217.67|0
1628040300000|2021-08-04 01:25:00|220.41|217.81|220.7|218.1|220.7|218.1|220.26|217.66|0
1628040600000|2021-08-04 01:30:00|220.84|218.24|220.98|218.38|221.27|218.67|220.63|218.03|0
1628040900000|2021-08-04 01:35:00|221.06|218.46|221.42|218.82|221.85|219.25|220.98|218.38|0
1628041200000|2021-08-04 01:40:00|221.56|218.96|222.14|219.54|222.43|219.83|221.42|218.82|0
1628041500000|2021-08-04 01:45:00|221.99|219.39|220.69|218.09|221.99|219.39|220.69|218.09|0
1628041800000|2021-08-04 01:50:00|220.83|218.23|219.82|217.22|220.83|218.23|219.68|217.08|0
1628042100000|2021-08-04 01:55:00|219.68|217.08|219.67|217.07|219.96|217.36|219.53|216.93|0
1628042400000|2021-08-04 02:00:00|219.75|217.15|220.1|217.5|220.11|217.51|219.67|217.07|0
1628042700000|2021-08-04 02:05:00|220.04|217.44|219.96|217.36|220.1|217.5|219.67|217.07|0
1628043000000|2021-08-04 02:10:00|219.81|217.21|220.1|217.5|220.24|217.64|219.67|217.07|0
1628043300000|2021-08-04 02:15:00|219.96|217.36|220.1|217.5|220.24|217.64|219.81|217.21|0
1628043600000|2021-08-04 02:20:00|220.03|217.43|220.38|217.78|220.39|217.79|219.95|217.35|0
1628043900000|2021-08-04 02:25:00|220.24|217.64|220.24|217.64|220.24|217.64|219.81|217.21|0
1628044200000|2021-08-04 02:30:00|220.09|217.49|220.24|217.64|220.38|217.78|220.09|217.49|0
1628044500000|2021-08-04 02:35:00|220.09|217.49|219.95|217.35|220.24|217.64|219.8|217.2|0
1628044800000|2021-08-04 02:40:00|219.8|217.2|220.09|217.49|220.16|217.56|219.66|217.06|0
1628045100000|2021-08-04 02:45:00|219.94|217.34|220.23|217.63|220.31|217.71|219.94|217.34|0
1628045400000|2021-08-04 02:50:00|220.37|217.77|219.94|217.34|220.37|217.77|219.94|217.34|0
1628045700000|2021-08-04 02:55:00|220.08|217.48|220.37|217.77|220.45|217.85|219.94|217.34|0
1628046000000|2021-08-04 03:00:00|220.51|217.91|220.37|217.77|220.51|217.91|220.22|217.62|0
1628046300000|2021-08-04 03:05:00|220.22|217.62|219.93|217.33|220.37|217.77|219.93|217.33|0
1628046600000|2021-08-04 03:10:00|219.79|217.19|219.79|217.19|219.93|217.33|219.64|217.04|0
1628046900000|2021-08-04 03:15:00|219.72|217.12|219.64|217.04|219.93|217.33|219.64|217.04|0
1628047200000|2021-08-04 03:20:00|219.5|216.9|219.64|217.04|219.93|217.33|219.5|216.9|0
1628047500000|2021-08-04 03:25:00|219.5|216.9|219.35|216.75|219.64|217.04|219.21|216.61|0
1628047800000|2021-08-04 03:30:00|219.42|216.82|219.64|217.04|219.78|217.18|219.35|216.75|0
1628048100000|2021-08-04 03:35:00|219.71|217.11|220.07|217.47|220.14|217.54|219.71|217.11|0
1628048400000|2021-08-04 03:40:00|220.21|217.61|220.21|217.61|220.35|217.75|220.21|217.61|0
1628048700000|2021-08-04 03:45:00|220.06|217.46|219.92|217.32|220.21|217.61|219.92|217.32|0
1628049000000|2021-08-04 03:50:00|220.06|217.46|220.35|217.75|220.49|217.89|219.92|217.32|0
1628049300000|2021-08-04 03:55:00|220.42|217.82|220.35|217.75|220.42|217.82|220.06|217.46|0
1628049600000|2021-08-04 04:00:00|220.2|217.6|220.2|217.6|220.35|217.75|220.06|217.46|0
1628049900000|2021-08-04 04:05:00|220.34|217.74|220.05|217.45|220.34|217.74|219.91|217.31|0
1628050200000|2021-08-04 04:10:00|219.91|217.31|219.91|217.31|220.05|217.45|219.91|217.31|0
1628050500000|2021-08-04 04:15:00|219.98|217.38|220.05|217.45|220.05|217.45|219.76|217.16|0
1628050800000|2021-08-04 04:20:00|219.91|217.31|220.19|217.59|220.19|217.59|219.84|217.24|0
1628051100000|2021-08-04 04:25:00|220.05|217.45|220.19|217.59|220.34|217.74|220.05|217.45|0
1628051400000|2021-08-04 04:30:00|220.12|217.52|220.04|217.44|220.19|217.59|219.9|217.3|0
1628051700000|2021-08-04 04:35:00|219.9|217.3|219.46|216.86|220.04|217.44|219.46|216.86|0
1628052000000|2021-08-04 04:40:00|219.54|216.94|219.75|217.15|219.83|217.23|219.46|216.86|0
1628052300000|2021-08-04 04:45:00|219.61|217.01|219.6|217|219.75|217.15|219.54|216.94|0
1628052600000|2021-08-04 04:50:00|219.75|217.15|219.6|217|219.75|217.15|219.46|216.86|0
1628052900000|2021-08-04 04:55:00|219.75|217.15|219.6|217|219.75|217.15|219.6|217|0
1628053200000|2021-08-04 05:00:00|219.74|217.14|219.6|217|219.96|217.36|219.45|216.85|0
1628053500000|2021-08-04 05:05:00|219.67|217.07|220.32|217.72|220.46|217.86|219.67|217.07|0
1628053800000|2021-08-04 05:10:00|220.39|217.79|219.88|217.28|220.46|217.86|219.88|217.28|0
1628054100000|2021-08-04 05:15:00|220.03|217.43|220.02|217.42|220.31|217.71|219.88|217.28|0
1628054400000|2021-08-04 05:20:00|219.88|217.28|219.95|217.35|220.46|217.86|219.88|217.28|0
1628054700000|2021-08-04 05:25:00|220.02|217.42|219.73|217.13|220.02|217.42|219.59|216.99|0
1628055000000|2021-08-04 05:30:00|219.59|216.99|219.44|216.84|219.81|217.21|219.44|216.84|0
1628055300000|2021-08-04 05:35:00|219.52|216.92|219.58|216.98|219.87|217.27|219.44|216.84|0
1628055600000|2021-08-04 05:40:00|219.73|217.13|219.66|217.06|220.02|217.42|219.01|216.41|0
1628055900000|2021-08-04 05:45:00|219.73|217.13|219.29|216.69|219.87|217.27|219.15|216.55|0
1628056200000|2021-08-04 05:50:00|219.37|216.77|219.15|216.55|219.72|217.12|219.15|216.55|0
1628056500000|2021-08-04 05:55:00|219|216.4|218.86|216.26|219.15|216.55|218.57|215.97|0
1628056800000|2021-08-04 06:00:00|218.93|216.33|218.85|216.25|219.58|216.98|218.71|216.11|0
1628057100000|2021-08-04 06:05:00|218.79|216.19|218.42|215.82|218.85|216.25|218.28|215.68|0
1628057400000|2021-08-04 06:10:00|218.56|215.96|218.28|215.68|218.56|215.96|217.85|215.25|0
1628057700000|2021-08-04 06:15:00|218.13|215.53|218.42|215.82|218.99|216.39|218.13|215.53|0
1628058000000|2021-08-04 06:20:00|218.49|215.89|217.98|215.38|218.56|215.96|217.84|215.24|0
1628058300000|2021-08-04 06:25:00|218.13|215.53|217.84|215.24|218.27|215.67|217.84|215.24|0
1628058600000|2021-08-04 06:30:00|217.98|215.38|217.84|215.24|217.98|215.38|217.69|215.09|0
1628058900000|2021-08-04 06:35:00|217.91|215.31|217.84|215.24|218.12|215.52|217.69|215.09|0
1628059200000|2021-08-04 06:40:00|217.98|215.38|217.98|215.38|218.12|215.52|217.98|215.38|0
1628059500000|2021-08-04 06:45:00|217.83|215.23|217.76|215.16|218.12|215.52|217.69|215.09|0
1628059800000|2021-08-04 06:50:00|217.83|215.23|217.83|215.23|217.83|215.23|217.69|215.09|0
1628060100000|2021-08-04 06:55:00|217.69|215.09|218.4|215.8|218.4|215.8|217.69|215.09|0
1628060400000|2021-08-04 07:00:00|218.48|215.88|218.54|215.94|218.97|216.37|217.97|215.37|0
1628060700000|2021-08-04 07:05:00|218.34|216.14|218.56|216.36|218.77|216.57|217.62|215.42|0
1628061000000|2021-08-04 07:10:00|218.63|216.43|218.63|216.43|219.06|216.86|218.27|216.07|0
1628061300000|2021-08-04 07:15:00|218.48|216.28|218.41|216.21|218.77|216.57|218.19|215.99|0
1628061600000|2021-08-04 07:20:00|218.34|216.14|217.47|215.27|218.34|216.14|217.47|215.27|0
1628061900000|2021-08-04 07:25:00|217.55|215.35|218.48|216.28|218.91|216.71|217.47|215.27|0
1628062200000|2021-08-04 07:30:00|218.62|216.42|218.33|216.13|218.91|216.71|218.19|215.99|0
1628062500000|2021-08-04 07:35:00|218.73|216.53|218.78|216.58|219.22|217.02|218.64|216.44|0
1628062800000|2021-08-04 07:40:00|218.71|216.51|219.14|216.94|219.21|217.01|218.71|216.51|0
1628063100000|2021-08-04 07:45:00|219.07|216.87|219.5|217.3|219.64|217.44|218.92|216.72|0
1628063400000|2021-08-04 07:50:00|219.43|217.23|220.36|218.16|220.36|218.16|219.43|217.23|0
1628063700000|2021-08-04 07:55:00|220.22|218.02|221.51|219.31|221.66|219.46|219.78|217.58|0
1628064000000|2021-08-04 08:00:00|221.66|219.46|221.44|219.24|221.8|219.6|220.36|218.16|0
1628064300000|2021-08-04 08:05:00|221.37|219.17|222.84|220.64|223.14|220.94|221.37|219.17|0
1628064600000|2021-08-04 08:10:00|222.78|220.58|221.54|219.34|222.84|220.64|221.54|219.34|0
1628064900000|2021-08-04 08:15:00|221.69|219.49|221.97|219.77|222.12|219.92|221.26|219.06|0
1628065200000|2021-08-04 08:20:00|221.83|219.63|221.4|219.2|222.41|220.21|221.25|219.05|0
1628065500000|2021-08-04 08:25:00|221.54|219.34|221.54|219.34|222.12|219.92|221.4|219.2|0
1628065800000|2021-08-04 08:30:00|221.39|219.19|221.54|219.34|221.54|219.34|221.1|218.9|0
1628066100000|2021-08-04 08:35:00|221.68|219.48|221.25|219.05|221.82|219.62|221.1|218.9|0
1628066400000|2021-08-04 08:40:00|221.18|218.98|221.1|218.9|221.53|219.33|221.1|218.9|0
1628066700000|2021-08-04 08:45:00|221.24|219.04|221.24|219.04|221.53|219.33|220.96|218.76|0
1628067000000|2021-08-04 08:50:00|221.32|219.12|220.95|218.75|221.32|219.12|220.95|218.75|0
1628067300000|2021-08-04 08:55:00|220.88|218.68|221.24|219.04|221.24|219.04|220.52|218.32|0
1628067600000|2021-08-04 09:00:00|221.17|218.97|220.52|218.32|221.24|219.04|220.52|218.32|0
1628067900000|2021-08-04 09:05:00|220.66|218.46|220.95|218.75|221.09|218.89|220.52|218.32|0
1628068200000|2021-08-04 09:10:00|220.88|218.68|221.09|218.89|221.23|219.03|220.8|218.6|0
1628068500000|2021-08-04 09:15:00|221.23|219.03|221.09|218.89|221.52|219.32|220.94|218.74|0
1628068800000|2021-08-04 09:20:00|220.94|218.74|221.23|219.03|221.45|219.25|220.94|218.74|0
1628069100000|2021-08-04 09:25:00|221.16|218.96|221.37|219.17|221.8|219.6|221.08|218.88|0
1628069400000|2021-08-04 09:30:00|221.51|219.31|220.94|218.74|221.51|219.31|220.94|218.74|0
1628069700000|2021-08-04 09:35:00|221.01|218.81|220.65|218.45|221.08|218.88|220.36|218.16|0
1628070000000|2021-08-04 09:40:00|220.72|218.52|220.57|218.37|220.79|218.59|220.5|218.3|0
1628070300000|2021-08-04 09:45:00|220.64|218.44|220.21|218.01|220.79|218.59|220.07|217.87|0
1628070600000|2021-08-04 09:50:00|220.07|217.87|220.21|218.01|220.5|218.3|219.92|217.72|0
1628070900000|2021-08-04 09:55:00|220.35|218.15|220.93|218.73|221.07|218.87|220.21|218.01|0
1628071200000|2021-08-04 10:00:00|220.78|218.58|220.92|218.72|221.07|218.87|220.64|218.44|0
1628071500000|2021-08-04 10:05:00|221|218.8|220.63|218.43|221.21|219.01|220.63|218.43|0
1628071800000|2021-08-04 10:10:00|220.56|218.36|220.63|218.43|220.92|218.72|220.35|218.15|0
1628072100000|2021-08-04 10:15:00|220.78|218.58|220.49|218.29|220.78|218.58|220.34|218.14|0
1628072400000|2021-08-04 10:20:00|220.34|218.14|220.77|218.57|220.77|218.57|220.34|218.14|0
1628072700000|2021-08-04 10:25:00|220.63|218.43|220.19|217.99|220.7|218.5|220.05|217.85|0
1628073000000|2021-08-04 10:30:00|220.05|217.85|219.91|217.71|220.19|217.99|219.91|217.71|0
1628073300000|2021-08-04 10:35:00|219.9|217.7|219.9|217.7|219.9|217.7|219.62|217.42|0
1628073600000|2021-08-04 10:40:00|219.83|217.63|219.76|217.56|219.9|217.7|219.76|217.56|0
1628073900000|2021-08-04 10:45:00|219.9|217.7|219.61|217.41|219.9|217.7|219.47|217.27|0
1628074200000|2021-08-04 10:50:00|219.47|217.27|220.18|217.98|220.18|217.98|219.33|217.13|0
1628074500000|2021-08-04 10:55:00|220.12|217.92|220.47|218.27|220.61|218.41|220.04|217.84|0
1628074800000|2021-08-04 11:00:00|220.61|218.41|220.61|218.41|221.33|219.13|220.47|218.27|0
1628075100000|2021-08-04 11:05:00|220.75|218.55|221.18|218.98|222.05|219.85|220.61|218.41|0
1628075400000|2021-08-04 11:10:00|221.33|219.13|221.04|218.84|221.55|219.35|220.97|218.77|0
1628075700000|2021-08-04 11:15:00|221.18|218.98|221.76|219.56|222.04|219.84|221.18|218.98|0
1628076000000|2021-08-04 11:20:00|221.9|219.7|221.32|219.12|221.9|219.7|221.04|218.84|0
1628076300000|2021-08-04 11:25:00|221.47|219.27|221.68|219.48|222.04|219.84|221.32|219.12|0
1628076600000|2021-08-04 11:30:00|221.61|219.41|222.76|220.56|223.05|220.85|221.61|219.41|0
1628076900000|2021-08-04 11:35:00|222.62|220.42|222.76|220.56|222.9|220.7|222.47|220.27|0
1628077200000|2021-08-04 11:40:00|222.9|220.7|222.61|220.41|223.34|221.14|222.61|220.41|0
1628077500000|2021-08-04 11:45:00|222.76|220.56|222.9|220.7|223.33|221.13|222.61|220.41|0
1628077800000|2021-08-04 11:50:00|222.83|220.63|222.46|220.26|222.9|220.7|222.17|219.97|0
1628078100000|2021-08-04 11:55:00|222.17|219.97|223.47|221.27|223.62|221.42|222.17|219.97|0
1628078400000|2021-08-04 12:00:00|223.62|221.42|223.91|221.71|224.49|222.29|223.47|221.27|0
1628078700000|2021-08-04 12:05:00|223.76|221.56|222.89|220.69|223.91|221.71|222.75|220.55|0
1628079000000|2021-08-04 12:10:00|222.75|220.55|223.03|220.83|223.61|221.41|222.75|220.55|0
1628079300000|2021-08-04 12:15:00|223.18|220.98|224.77|222.57|225.35|223.15|222.6|220.4|0
1628079600000|2021-08-04 12:20:00|224.63|222.43|225.21|223.01|225.79|223.59|224.04|221.84|0
1628079900000|2021-08-04 12:25:00|225.06|222.86|226.22|224.02|227.1|224.9|224.91|222.71|0
1628080200000|2021-08-04 12:30:00|226.08|223.88|224.91|222.71|226.22|224.02|224.91|222.71|0
1628080500000|2021-08-04 12:35:00|224.77|222.57|225.78|223.58|226.08|223.88|224.77|222.57|0
1628080800000|2021-08-04 12:40:00|225.64|223.44|225.49|223.29|225.93|223.73|225.05|222.85|0
1628081100000|2021-08-04 12:45:00|225.56|223.36|227.68|225.48|227.83|225.63|225.49|223.29|0
1628081400000|2021-08-04 12:50:00|227.39|225.19|228.56|226.36|228.56|226.36|227.39|225.19|0
1628081700000|2021-08-04 12:55:00|228.7|226.5|226.8|224.6|228.7|226.5|226.8|224.6|0
1628082000000|2021-08-04 13:00:00|227.09|224.89|227.97|225.77|228.55|226.35|227.02|224.82|0
1628082300000|2021-08-04 13:05:00|227.82|225.62|227.82|225.62|227.97|225.77|227.23|225.03|0
1628082600000|2021-08-04 13:10:00|227.67|225.47|227.96|225.76|228.7|226.5|227.38|225.18|0
1628082900000|2021-08-04 13:15:00|227.82|225.62|227.52|225.32|228.4|226.2|227.3|225.1|0
1628083200000|2021-08-04 13:20:00|227.37|225.17|227.81|225.61|227.96|225.76|227.37|225.17|0
1628083500000|2021-08-04 13:25:00|227.66|225.46|226.57|224.37|227.66|225.46|225.91|223.71|0
1628083800000|2021-08-04 13:30:00|226.49|224.29|227.14|224.94|229.04|226.84|225.63|223.43|0
1628084100000|2021-08-04 13:35:00|226.99|224.79|227.57|225.37|228.45|226.25|225.82|223.62|0
1628084400000|2021-08-04 13:40:00|227.72|225.52|227.86|225.66|229.03|226.83|227.57|225.37|0
1628084700000|2021-08-04 13:45:00|227.57|225.37|226.55|224.35|228.45|226.25|226.11|223.91|0
1628085000000|2021-08-04 13:50:00|226.4|224.2|227.71|225.51|228.74|226.54|224.95|222.75|0
1628085300000|2021-08-04 13:55:00|227.27|225.07|226.47|224.27|228.44|226.24|226.4|224.2|0
1628085600000|2021-08-04 14:00:00|226.33|224.13|223.93|221.73|226.98|224.78|223.78|221.58|0
1628085900000|2021-08-04 14:05:00|223.78|221.58|224.07|221.87|225.23|223.03|223.78|221.58|0
1628086200000|2021-08-04 14:10:00|223.93|221.73|222.3|220.1|225.53|223.33|220.3|218.1|0
1628086500000|2021-08-04 14:15:00|222.37|220.17|222.95|220.75|223.39|221.19|222.22|220.02|0
1628086800000|2021-08-04 14:20:00|223.24|221.04|224.26|222.06|224.7|222.5|223.09|220.89|0
1628087100000|2021-08-04 14:25:00|224.41|222.21|224.7|222.5|224.99|222.79|223.24|221.04|0
1628087400000|2021-08-04 14:30:00|224.55|222.35|226.46|224.26|228.68|226.48|224.55|222.35|0
1628087700000|2021-08-04 14:35:00|226.17|223.97|225.28|223.08|226.31|224.11|225.28|223.08|0
1628088000000|2021-08-04 14:40:00|225.43|223.23|224.25|222.05|225.43|223.23|222.79|220.59|0
1628088300000|2021-08-04 14:45:00|224.55|222.35|224.25|222.05|224.55|222.35|222.94|220.74|0
1628088600000|2021-08-04 14:50:00|224.11|221.91|226.01|223.81|226.75|224.55|224.11|221.91|0
1628088900000|2021-08-04 14:55:00|225.72|223.52|226.45|224.25|226.6|224.4|225.28|223.08|0
1628089200000|2021-08-04 15:00:00|226.31|224.11|226.92|224.72|227.19|224.99|224.85|222.65|0
1628089500000|2021-08-04 15:05:00|226.4|224.2|224.05|221.85|226.7|224.5|223.91|221.71|0
1628089800000|2021-08-04 15:10:00|224.2|222|224.93|222.73|225.23|223.03|223.76|221.56|0
1628090100000|2021-08-04 15:15:00|224.78|222.58|225.22|223.02|225.37|223.17|224.05|221.85|0
1628090400000|2021-08-04 15:20:00|225.37|223.17|227.13|224.93|227.73|225.53|225.37|223.17|0
1628090700000|2021-08-04 15:25:00|226.99|224.79|227.57|225.37|228.17|225.97|226.54|224.34|0
1628091000000|2021-08-04 15:30:00|227.72|225.52|226.54|224.34|228.31|226.11|226.39|224.19|0
1628091300000|2021-08-04 15:35:00|226.39|224.19|228.61|226.41|229.5|227.3|226.39|224.19|0
1628091600000|2021-08-04 15:40:00|228.46|226.26|229.05|226.85|230.69|228.49|228.31|226.11|0
1628091900000|2021-08-04 15:45:00|228.9|226.7|228.45|226.25|229.05|226.85|227.57|225.37|0
1628092200000|2021-08-04 15:50:00|228.6|226.4|228.3|226.1|229.2|227|227.42|225.22|0
1628092500000|2021-08-04 15:55:00|228.01|225.81|226.68|224.48|228.01|225.81|226.24|224.04|0
1628092800000|2021-08-04 16:00:00|226.82|224.62|226.53|224.33|227.41|225.21|226.38|224.18|0
1628093100000|2021-08-04 16:05:00|226.68|224.48|225.64|223.44|226.68|224.48|225.64|223.44|0
1628093400000|2021-08-04 16:10:00|225.35|223.15|224.31|222.11|226.23|224.03|224.16|221.96|0
1628093700000|2021-08-04 16:15:00|224.46|222.26|224.45|222.25|225.04|222.84|223.87|221.67|0
1628094000000|2021-08-04 16:20:00|224.31|222.11|225.78|223.58|225.78|223.58|224.31|222.11|0
1628094300000|2021-08-04 16:25:00|225.63|223.43|226.22|224.02|226.81|224.61|225.33|223.13|0
1628094600000|2021-08-04 16:30:00|226.37|224.17|226.22|224.02|226.81|224.61|225.63|223.43|0
1628094900000|2021-08-04 16:35:00|226.29|224.09|225.62|223.42|226.51|224.31|225.62|223.42|0
1628095200000|2021-08-04 16:40:00|225.77|223.57|226.36|224.16|226.81|224.61|225.48|223.28|0
1628095500000|2021-08-04 16:45:00|226.51|224.31|225.03|222.83|226.51|224.31|225.03|222.83|0
1628095800000|2021-08-04 16:50:00|224.88|222.68|225.03|222.83|225.55|223.35|224.88|222.68|0
1628096100000|2021-08-04 16:55:00|224.88|222.68|224.88|222.68|225.32|223.12|224.58|222.38|0
1628096400000|2021-08-04 17:00:00|224.73|222.53|223.99|221.79|224.88|222.68|223.55|221.35|0
1628096700000|2021-08-04 17:05:00|223.85|221.65|222.53|220.33|223.85|221.65|222.23|220.03|0
1628097000000|2021-08-04 17:10:00|222.38|220.18|222.38|220.18|222.67|220.47|222.23|220.03|0
1628097300000|2021-08-04 17:15:00|222.52|220.32|222.38|220.18|223.11|220.91|222.23|220.03|0
1628097600000|2021-08-04 17:20:00|222.37|220.17|221.93|219.73|222.37|220.17|221.64|219.44|0
1628097900000|2021-08-04 17:25:00|221.79|219.59|222.96|220.76|223.1|220.9|221.79|219.59|0
1628098200000|2021-08-04 17:30:00|222.81|220.61|223.25|221.05|223.84|221.64|222.52|220.32|0
1628098500000|2021-08-04 17:35:00|223.1|220.9|223.25|221.05|223.83|221.63|223.1|220.9|0
1628098800000|2021-08-04 17:40:00|223.1|220.9|223.83|221.63|223.83|221.63|223.1|220.9|0
1628099100000|2021-08-04 17:45:00|223.68|221.48|222.95|220.75|224.27|222.07|222.95|220.75|0
1628099400000|2021-08-04 17:50:00|223.24|221.04|222.36|220.16|223.39|221.19|222.36|220.16|0
1628099700000|2021-08-04 17:55:00|222.21|220.01|223.09|220.89|223.09|220.89|222.21|220.01|0
1628100000000|2021-08-04 18:00:00|222.94|220.74|222.06|219.86|223.24|221.04|222.06|219.86|0
1628100300000|2021-08-04 18:05:00|222.36|220.16|221.77|219.57|222.36|220.16|221.62|219.42|0
1628100600000|2021-08-04 18:10:00|221.92|219.72|221.62|219.42|221.92|219.72|221.19|218.99|0
1628100900000|2021-08-04 18:15:00|221.48|219.28|221.77|219.57|221.77|219.57|221.47|219.27|0
1628101200000|2021-08-04 18:20:00|221.62|219.42|221.33|219.13|221.62|219.42|221.18|218.98|0
1628101500000|2021-08-04 18:25:00|221.4|219.2|221.62|219.42|222.06|219.86|221.33|219.13|0
1628101800000|2021-08-04 18:30:00|221.76|219.56|221.18|218.98|222.2|220|221.18|218.98|0
1628102100000|2021-08-04 18:35:00|221.32|219.12|220.74|218.54|221.47|219.27|220.59|218.39|0
1628102400000|2021-08-04 18:40:00|220.59|218.39|221.03|218.83|221.46|219.26|220.59|218.39|0
1628102700000|2021-08-04 18:45:00|221.17|218.97|223.07|220.87|223.66|221.46|221.03|218.83|0
1628103000000|2021-08-04 18:50:00|222.92|220.72|223.66|221.46|224.54|222.34|222.92|220.72|0
1628103300000|2021-08-04 18:55:00|223.51|221.31|223.8|221.6|224.54|222.34|223.51|221.31|0
1628103600000|2021-08-04 19:00:00|223.95|221.75|223.5|221.3|224.24|222.04|223.36|221.16|0
1628103900000|2021-08-04 19:05:00|223.65|221.45|224.24|222.04|224.24|222.04|222.77|220.57|0
1628104200000|2021-08-04 19:10:00|223.94|221.74|224.97|222.77|225.41|223.21|223.8|221.6|0
1628104500000|2021-08-04 19:15:00|225.12|222.92|224.97|222.77|226|223.8|224.82|222.62|0
1628104800000|2021-08-04 19:20:00|225.12|222.92|224.38|222.18|225.12|222.92|223.94|221.74|0
1628105100000|2021-08-04 19:25:00|224.53|222.33|223.94|221.74|224.53|222.33|223.79|221.59|0
1628105400000|2021-08-04 19:30:00|224.08|221.88|223.79|221.59|225.11|222.91|223.64|221.44|0
1628105700000|2021-08-04 19:35:00|223.93|221.73|224.37|222.17|224.67|222.47|223.64|221.44|0
1628106000000|2021-08-04 19:40:00|224.3|222.1|223.64|221.44|224.96|222.76|223.49|221.29|0
1628106300000|2021-08-04 19:45:00|223.78|221.58|223.93|221.73|224.37|222.17|223.49|221.29|0
1628106600000|2021-08-04 19:50:00|224.22|222.02|224.22|222.02|224.81|222.61|223.05|220.85|0
1628106900000|2021-08-04 19:55:00|224.51|222.31|228.06|225.86|228.06|225.86|224.51|222.31|0
1628107200000|2021-08-04 20:00:00|227.91|225.71|227.32|225.12|228.21|226.01|227.17|224.97|0
1628107500000|2021-08-04 20:05:00|227.47|225.27|227.46|225.26|227.61|225.41|226.72|224.52|0
1628107800000|2021-08-04 20:10:00|227.32|225.12|226.57|224.37|227.32|225.12|226.42|224.22|0
1628108100000|2021-08-04 20:15:00|227.22|224.62|227.36|224.76|227.36|224.76|227.07|224.47|0
1628108400000|2021-08-04 20:20:00|227.51|224.91|227.36|224.76|227.81|225.21|227.36|224.76|0
1628108700000|2021-08-04 20:25:00|227.44|224.84|227.36|224.76|227.51|224.91|227.21|224.61|0
1628109000000|2021-08-04 20:30:00|227.21|224.61|227.36|224.76|227.51|224.91|227.21|224.61|0
1628109300000|2021-08-04 20:35:00|227.21|224.61|226.91|224.31|227.36|224.76|226.91|224.31|0
1628109600000|2021-08-04 20:40:00|227.06|224.46|226.91|224.31|227.06|224.46|226.91|224.31|0
1628109900000|2021-08-04 20:45:00|226.84|224.24|226.91|224.31|226.91|224.31|226.76|224.16|0
1628110200000|2021-08-04 20:50:00|226.76|224.16|226.46|223.86|226.76|224.16|226.46|223.86|0
1628110500000|2021-08-04 20:55:00|226.76|224.16|226.71|224.11|226.83|224.23|226.61|224.01|0
1628110800000|2021-08-04 21:00:00|226.77|224.17|226.92|224.32|227.14|224.54|226.73|224.13|0
1628111100000|2021-08-04 21:05:00|226.9|224.3|226.86|224.26|226.99|224.39|226.75|224.15|0
1628111400000|2021-08-04 21:10:00|226.92|224.32|226.94|224.34|226.96|224.36|226.83|224.23|0
1628111700000|2021-08-04 21:15:00|226.96|224.36|227.04|224.44|227.13|224.53|226.94|224.34|0
1628112000000|2021-08-04 21:20:00|227.09|224.49|227.22|224.62|227.22|224.62|227.09|224.49|0
1628112300000|2021-08-04 21:25:00|227.26|224.66|227.42|224.82|227.42|224.82|227.17|224.57|0
1628112600000|2021-08-04 21:30:00|227.22|224.62|227.47|224.87|227.51|224.91|227.13|224.53|0
1628112900000|2021-08-04 21:35:00|227.51|224.91|227.53|224.93|227.57|224.97|227.47|224.87|0
1628113200000|2021-08-04 21:40:00|227.49|224.89|227.55|224.95|227.55|224.95|227.19|224.59|0
1628113500000|2021-08-04 21:45:00|227.23|224.63|227.29|224.69|227.29|224.69|227.23|224.63|0
1628113800000|2021-08-04 21:50:00|227.27|224.67|227.14|224.54|227.27|224.67|227.12|224.52|0
1628114100000|2021-08-04 21:55:00|227.16|224.56|227.03|224.43|227.21|224.61|227.03|224.43|0
1628114400000|2021-08-04 22:00:00|226.96|224.36|226.73|224.13|227.47|224.87|226.66|224.06|0
1628114700000|2021-08-04 22:05:00|226.88|224.28|226.43|223.83|227.02|224.42|226.28|223.68|0
1628115000000|2021-08-04 22:10:00|226.36|223.76|226.13|223.53|226.43|223.83|226.13|223.53|0
1628115300000|2021-08-04 22:15:00|226.06|223.46|225.98|223.38|226.13|223.53|225.84|223.24|0
1628115600000|2021-08-04 22:20:00|226.06|223.46|225.98|223.38|226.13|223.53|225.98|223.38|0
1628115900000|2021-08-04 22:25:00|225.83|223.23|225.68|223.08|225.83|223.23|225.54|222.94|0
1628116200000|2021-08-04 22:30:00|225.54|222.94|225.53|222.93|225.68|223.08|225.09|222.49|0
1628116500000|2021-08-04 22:35:00|225.39|222.79|225.53|222.93|225.68|223.08|225.38|222.78|0
1628116800000|2021-08-04 22:40:00|225.38|222.78|225.53|222.93|225.53|222.93|225.24|222.64|0
1628117100000|2021-08-04 22:45:00|225.68|223.08|225.97|223.37|226.12|223.52|225.68|223.08|0
1628117400000|2021-08-04 22:50:00|225.82|223.22|225.53|222.93|225.82|223.22|225.38|222.78|0
1628117700000|2021-08-04 22:55:00|225.52|222.92|225.52|222.92|225.52|222.92|225.52|222.92|0
1628118000000|2021-08-04 23:00:00|225.67|223.07|226.41|223.81|226.56|223.96|225.67|223.07|0
1628118300000|2021-08-04 23:05:00|226.48|223.88|226.41|223.81|226.48|223.88|226.11|223.51|0
1628118600000|2021-08-04 23:10:00|226.33|223.73|226.4|223.8|226.55|223.95|226.26|223.66|0
1628118900000|2021-08-04 23:15:00|226.55|223.95|226.55|223.95|226.55|223.95|226.26|223.66|0
1628119200000|2021-08-04 23:20:00|226.7|224.1|226.25|223.65|226.7|224.1|226.25|223.65|0
1628119500000|2021-08-04 23:25:00|226.33|223.73|226.25|223.65|226.4|223.8|226.25|223.65|0
1628119800000|2021-08-04 23:30:00|226.33|223.73|225.95|223.35|226.33|223.73|225.95|223.35|0
1628120100000|2021-08-04 23:35:00|226.1|223.5|226.39|223.79|226.69|224.09|225.95|223.35|0
1628120400000|2021-08-04 23:40:00|226.24|223.64|226.24|223.64|226.39|223.79|226.24|223.64|0
1628120700000|2021-08-04 23:45:00|226.17|223.57|225.8|223.2|226.24|223.64|225.8|223.2|0
1628121000000|2021-08-04 23:50:00|225.95|223.35|226.39|223.79|226.39|223.79|225.8|223.2|0
1628121300000|2021-08-04 23:55:00|226.46|223.86|226.09|223.49|226.46|223.86|225.65|223.05|0
1628121600000|2021-08-05 00:00:00|225.94|223.34|224.76|222.16|226.24|223.64|224.02|221.42|0
1628121900000|2021-08-05 00:05:00|224.91|222.31|223.58|220.98|224.91|222.31|223.29|220.69|0
1628122200000|2021-08-05 00:10:00|223.43|220.83|223.58|220.98|223.88|221.28|223.14|220.54|0
1628122500000|2021-08-05 00:15:00|223.43|220.83|222.55|219.95|223.58|220.98|222.26|219.66|0
1628122800000|2021-08-05 00:20:00|222.7|220.1|222.26|219.66|222.84|220.24|222.26|219.66|0
1628123100000|2021-08-05 00:25:00|222.11|219.51|221.96|219.36|222.26|219.66|221.82|219.22|0
1628123400000|2021-08-05 00:30:00|221.82|219.22|222.55|219.95|222.55|219.95|221.38|218.78|0
1628123700000|2021-08-05 00:35:00|222.48|219.88|222.25|219.65|222.55|219.95|222.11|219.51|0
1628124000000|2021-08-05 00:40:00|222.4|219.8|222.54|219.94|222.54|219.94|222.1|219.5|0
1628124300000|2021-08-05 00:45:00|222.4|219.8|222.39|219.79|222.54|219.94|222.1|219.5|0
1628124600000|2021-08-05 00:50:00|222.54|219.94|222.83|220.23|222.98|220.38|222.54|219.94|0
1628124900000|2021-08-05 00:55:00|222.68|220.08|222.54|219.94|222.83|220.23|222.39|219.79|0
1628125200000|2021-08-05 01:00:00|222.68|220.08|222.83|220.23|222.97|220.37|222.53|219.93|0
1628125500000|2021-08-05 01:05:00|222.68|220.08|223.12|220.52|223.26|220.66|222.53|219.93|0
1628125800000|2021-08-05 01:10:00|222.97|220.37|223.7|221.1|223.7|221.1|222.97|220.37|0
1628126100000|2021-08-05 01:15:00|223.85|221.25|223.7|221.1|224|221.4|223.41|220.81|0
1628126400000|2021-08-05 01:20:00|223.55|220.95|223.55|220.95|223.85|221.25|223.4|220.8|0
1628126700000|2021-08-05 01:25:00|223.4|220.8|222.96|220.36|223.4|220.8|222.96|220.36|0
1628127000000|2021-08-05 01:30:00|223.11|220.51|223.25|220.65|223.55|220.95|222.96|220.36|0
1628127300000|2021-08-05 01:35:00|223.4|220.8|223.11|220.51|223.4|220.8|222.96|220.36|0
1628127600000|2021-08-05 01:40:00|223.1|220.5|222.74|220.14|223.25|220.65|222.52|219.92|0
1628127900000|2021-08-05 01:45:00|222.81|220.21|222.81|220.21|223.25|220.65|222.81|220.21|0
1628128200000|2021-08-05 01:50:00|222.95|220.35|222.95|220.35|223.39|220.79|222.81|220.21|0
1628128500000|2021-08-05 01:55:00|222.81|220.21|222.95|220.35|222.95|220.35|222.51|219.91|0
1628128800000|2021-08-05 02:00:00|222.8|220.2|222.59|219.99|222.95|220.35|222.51|219.91|0
1628129100000|2021-08-05 02:05:00|222.51|219.91|223.09|220.49|223.24|220.64|222.51|219.91|0
1628129400000|2021-08-05 02:10:00|222.95|220.35|223.24|220.64|223.24|220.64|222.65|220.05|0
1628129700000|2021-08-05 02:15:00|223.09|220.49|222.8|220.2|223.24|220.64|222.73|220.13|0
1628130000000|2021-08-05 02:20:00|222.65|220.05|222.21|219.61|222.8|220.2|222.21|219.61|0
1628130300000|2021-08-05 02:25:00|222.06|219.46|222.5|219.9|222.5|219.9|221.92|219.32|0
1628130600000|2021-08-05 02:30:00|222.43|219.83|222.2|219.6|222.65|220.05|222.06|219.46|0
1628130900000|2021-08-05 02:35:00|222.35|219.75|222.64|220.04|222.64|220.04|222.2|219.6|0
1628131200000|2021-08-05 02:40:00|222.79|220.19|223.08|220.48|223.08|220.48|222.64|220.04|0
1628131500000|2021-08-05 02:45:00|222.93|220.33|223.66|221.06|223.66|221.06|222.71|220.11|0
1628131800000|2021-08-05 02:50:00|223.74|221.14|224.1|221.5|224.25|221.65|223.66|221.06|0
1628132100000|2021-08-05 02:55:00|224.25|221.65|223.51|220.91|224.25|221.65|223.22|220.62|0
1628132400000|2021-08-05 03:00:00|223.37|220.77|223.22|220.62|223.37|220.77|222.93|220.33|0
1628132700000|2021-08-05 03:05:00|223.29|220.69|223.07|220.47|223.36|220.76|222.78|220.18|0
1628133000000|2021-08-05 03:10:00|223.22|220.62|223.07|220.47|223.36|220.76|222.92|220.32|0
1628133300000|2021-08-05 03:15:00|223|220.4|223.21|220.61|223.21|220.61|222.77|220.17|0
1628133600000|2021-08-05 03:20:00|223.06|220.46|223.06|220.46|223.21|220.61|222.92|220.32|0
1628133900000|2021-08-05 03:25:00|222.92|220.32|223.06|220.46|223.06|220.46|222.77|220.17|0
1628134200000|2021-08-05 03:30:00|222.91|220.31|223.06|220.46|223.06|220.46|222.77|220.17|0
1628134500000|2021-08-05 03:35:00|222.99|220.39|222.76|220.16|222.99|220.39|222.47|219.87|0
1628134800000|2021-08-05 03:40:00|222.84|220.24|222.91|220.31|222.91|220.31|222.69|220.09|0
1628135100000|2021-08-05 03:45:00|223.05|220.45|223.05|220.45|223.05|220.45|222.76|220.16|0
1628135400000|2021-08-05 03:50:00|222.91|220.31|223.2|220.6|223.34|220.74|222.91|220.31|0
1628135700000|2021-08-05 03:55:00|223.34|220.74|223.2|220.6|223.49|220.89|223.05|220.45|0
1628136000000|2021-08-05 04:00:00|223.27|220.67|223.34|220.74|223.34|220.74|223.05|220.45|0
1628136300000|2021-08-05 04:05:00|223.19|220.59|223.19|220.59|223.27|220.67|223.19|220.59|0
1628136600000|2021-08-05 04:10:00|223.04|220.44|223.34|220.74|223.34|220.74|223.04|220.44|0
1628136900000|2021-08-05 04:15:00|223.48|220.88|223.33|220.73|223.48|220.88|223.19|220.59|0
1628137200000|2021-08-05 04:20:00|223.19|220.59|223.19|220.59|223.33|220.73|223.19|220.59|0
1628137500000|2021-08-05 04:25:00|223.18|220.58|223.18|220.58|223.33|220.73|223.04|220.44|0
1628137800000|2021-08-05 04:30:00|223.33|220.73|223.33|220.73|223.33|220.73|223.04|220.44|0
1628138100000|2021-08-05 04:35:00|223.26|220.66|223.18|220.58|223.33|220.73|223.03|220.43|0
1628138400000|2021-08-05 04:40:00|223.33|220.73|223.32|220.72|223.33|220.73|223.32|220.72|0
1628138700000|2021-08-05 04:45:00|223.25|220.65|223.17|220.57|223.32|220.72|223.17|220.57|0
1628139000000|2021-08-05 04:50:00|223.32|220.72|223.47|220.87|223.47|220.87|223.32|220.72|0
1628139300000|2021-08-05 04:55:00|223.4|220.8|223.17|220.57|223.4|220.8|223.17|220.57|0
1628139600000|2021-08-05 05:00:00|223.25|220.65|222.58|219.98|223.32|220.72|222.44|219.84|0
1628139900000|2021-08-05 05:05:00|222.51|219.91|222.58|219.98|222.73|220.13|222.36|219.76|0
1628140200000|2021-08-05 05:10:00|222.43|219.83|222.58|219.98|222.73|220.13|222.29|219.69|0
1628140500000|2021-08-05 05:15:00|222.51|219.91|222.87|220.27|222.87|220.27|222.51|219.91|0
1628140800000|2021-08-05 05:20:00|222.72|220.12|223.31|220.71|223.31|220.71|222.72|220.12|0
1628141100000|2021-08-05 05:25:00|223.24|220.64|223.01|220.41|223.45|220.85|223.01|220.41|0
1628141400000|2021-08-05 05:30:00|223.09|220.49|223.45|220.85|223.74|221.14|223.01|220.41|0
1628141700000|2021-08-05 05:35:00|223.6|221|224.18|221.58|224.18|221.58|223.3|220.7|0
1628142000000|2021-08-05 05:40:00|224.04|221.44|224.03|221.43|224.04|221.44|223.74|221.14|0
1628142300000|2021-08-05 05:45:00|223.96|221.36|223.89|221.29|224.18|221.58|223.74|221.14|0
1628142600000|2021-08-05 05:50:00|223.88|221.28|223.88|221.28|224.03|221.43|223.59|220.99|0
1628142900000|2021-08-05 05:55:00|224.03|221.43|223.88|221.28|224.03|221.43|223.73|221.13|0
1628143200000|2021-08-05 06:00:00|223.96|221.36|224.47|221.87|224.62|222.02|223.96|221.36|0
1628143500000|2021-08-05 06:05:00|224.54|221.94|225.2|222.6|225.5|222.9|224.54|221.94|0
1628143800000|2021-08-05 06:10:00|225.05|222.45|225.35|222.75|225.79|223.19|225.05|222.45|0
1628144100000|2021-08-05 06:15:00|225.42|222.82|225.35|222.75|225.5|222.9|224.9|222.3|0
1628144400000|2021-08-05 06:20:00|225.2|222.6|225.05|222.45|225.64|223.04|224.9|222.3|0
1628144700000|2021-08-05 06:25:00|225.2|222.6|225.49|222.89|225.93|223.33|224.9|222.3|0
1628145000000|2021-08-05 06:30:00|225.64|223.04|227.41|224.81|227.41|224.81|225.64|223.04|0
1628145300000|2021-08-05 06:35:00|227.26|224.66|226.82|224.22|227.41|224.81|226.82|224.22|0
1628145600000|2021-08-05 06:40:00|226.97|224.37|227.26|224.66|227.26|224.66|226.67|224.07|0
1628145900000|2021-08-05 06:45:00|227.11|224.51|227.11|224.51|227.41|224.81|226.67|224.07|0
1628146200000|2021-08-05 06:50:00|226.96|224.36|227.7|225.1|228|225.4|226.81|224.21|0
1628146500000|2021-08-05 06:55:00|227.85|225.25|227.55|224.95|227.93|225.33|227.4|224.8|0
1628146800000|2021-08-05 07:00:00|227.25|224.65|225.33|222.73|227.25|224.65|224.74|222.14|0
1628147100000|2021-08-05 07:05:00|225.36|223.16|222.92|220.72|225.57|223.37|222.48|220.28|0
1628147400000|2021-08-05 07:10:00|222.77|220.57|222.77|220.57|223.51|221.31|222.62|220.42|0
1628147700000|2021-08-05 07:15:00|222.62|220.42|222.41|220.21|222.92|220.72|221.6|219.4|0
1628148000000|2021-08-05 07:20:00|222.62|220.42|222.47|220.27|222.85|220.65|221.74|219.54|0
1628148300000|2021-08-05 07:25:00|222.62|220.42|222.47|220.27|223.06|220.86|222.11|219.91|0
1628148600000|2021-08-05 07:30:00|222.77|220.57|222.91|220.71|223.06|220.86|222.32|220.12|0
1628148900000|2021-08-05 07:35:00|222.91|220.71|222.61|220.41|223.06|220.86|222.4|220.2|0
1628149200000|2021-08-05 07:40:00|222.69|220.49|222.61|220.41|222.98|220.78|222.47|220.27|0
1628149500000|2021-08-05 07:45:00|222.76|220.56|222.9|220.7|222.9|220.7|222.46|220.26|0
1628149800000|2021-08-05 07:50:00|222.98|220.78|223.05|220.85|223.64|221.44|222.9|220.7|0
1628150100000|2021-08-05 07:55:00|223.2|221|222.31|220.11|223.2|221|222.02|219.82|0
1628150400000|2021-08-05 08:00:00|222.17|219.97|222.97|220.77|223.05|220.85|222.17|219.97|0
1628150700000|2021-08-05 08:05:00|223.04|220.84|223.12|220.92|223.56|221.36|223.04|220.84|0
1628151000000|2021-08-05 08:10:00|223.04|220.84|223.63|221.43|223.63|221.43|223.04|220.84|0
1628151300000|2021-08-05 08:15:00|223.48|221.28|223.19|220.99|224.36|222.16|223.19|220.99|0
1628151600000|2021-08-05 08:20:00|223.33|221.13|223.48|221.28|223.7|221.5|222.89|220.69|0
1628151900000|2021-08-05 08:25:00|223.62|221.42|223.33|221.13|223.77|221.57|223.18|220.98|0
1628152200000|2021-08-05 08:30:00|223.48|221.28|223.33|221.13|224.14|221.94|223.18|220.98|0
1628152500000|2021-08-05 08:35:00|223.47|221.27|222.88|220.68|223.62|221.42|222.88|220.68|0
1628152800000|2021-08-05 08:40:00|223.03|220.83|223.03|220.83|223.47|221.27|222.88|220.68|0
1628153100000|2021-08-05 08:45:00|222.96|220.76|222.29|220.09|223.47|221.27|222.29|220.09|0
1628153400000|2021-08-05 08:50:00|222.44|220.24|222|219.8|222.44|220.24|222|219.8|0
1628153700000|2021-08-05 08:55:00|222.14|219.94|222.29|220.09|222.44|220.24|222|219.8|0
1628154000000|2021-08-05 09:00:00|222.36|220.16|221.99|219.79|222.44|220.24|221.56|219.36|0
1628154300000|2021-08-05 09:05:00|221.92|219.72|221.7|219.5|221.99|219.79|221.55|219.35|0
1628154600000|2021-08-05 09:10:00|221.85|219.65|221.4|219.2|221.85|219.65|221.11|218.91|0
1628154900000|2021-08-05 09:15:00|221.26|219.06|220.67|218.47|221.84|219.64|220.67|218.47|0
1628155200000|2021-08-05 09:20:00|220.53|218.33|221.11|218.91|221.25|219.05|220.38|218.18|0
1628155500000|2021-08-05 09:25:00|221.25|219.05|221.54|219.34|221.69|219.49|220.82|218.62|0
1628155800000|2021-08-05 09:30:00|221.4|219.2|220.52|218.32|221.4|219.2|220.37|218.17|0
1628156100000|2021-08-05 09:35:00|220.67|218.47|221.83|219.63|221.83|219.63|220.52|218.32|0
1628156400000|2021-08-05 09:40:00|221.68|219.48|220.27|218.07|221.83|219.63|220.27|218.07|0
1628156700000|2021-08-05 09:45:00|220.41|218.21|220.12|217.92|221.14|218.94|220.12|217.92|0
1628157000000|2021-08-05 09:50:00|220.26|218.06|219.53|217.33|220.26|218.06|219.24|217.04|0
1628157300000|2021-08-05 09:55:00|219.39|217.19|219.24|217.04|219.39|217.19|218.66|216.46|0
1628157600000|2021-08-05 10:00:00|219.1|216.9|220.11|217.91|220.11|217.91|218.95|216.75|0
1628157900000|2021-08-05 10:05:00|219.97|217.77|219.38|217.18|220.11|217.91|219.38|217.18|0
1628158200000|2021-08-05 10:10:00|219.24|217.04|219.67|217.47|219.82|217.62|219.24|217.04|0
1628158500000|2021-08-05 10:15:00|219.53|217.33|220.4|218.2|220.54|218.34|219.52|217.32|0
1628158800000|2021-08-05 10:20:00|220.54|218.34|221.57|219.37|221.86|219.66|220.4|218.2|0
1628159100000|2021-08-05 10:25:00|221.42|219.22|221.42|219.22|221.57|219.37|221.13|218.93|0
1628159400000|2021-08-05 10:30:00|221.35|219.15|221.27|219.07|221.56|219.36|221.27|219.07|0
1628159700000|2021-08-05 10:35:00|221.34|219.14|221.71|219.51|221.71|219.51|221.27|219.07|0
1628160000000|2021-08-05 10:40:00|221.56|219.36|221.41|219.21|221.71|219.51|221.26|219.06|0
1628160300000|2021-08-05 10:45:00|221.26|219.06|220.68|218.48|221.26|219.06|220.68|218.48|0
1628160600000|2021-08-05 10:50:00|220.75|218.55|221.55|219.35|221.85|219.65|220.68|218.48|0
1628160900000|2021-08-05 10:55:00|221.7|219.5|221.99|219.79|222.43|220.23|221.7|219.5|0
1628161200000|2021-08-05 11:00:00|221.55|219.35|222.28|220.08|222.28|220.08|221.4|219.2|0
1628161500000|2021-08-05 11:05:00|222.14|219.94|222.13|219.93|222.43|220.23|221.84|219.64|0
1628161800000|2021-08-05 11:10:00|222.21|220.01|222.43|220.23|222.72|220.52|222.21|220.01|0
1628162100000|2021-08-05 11:15:00|222.57|220.37|221.98|219.78|222.65|220.45|221.98|219.78|0
1628162400000|2021-08-05 11:20:00|221.84|219.64|222.42|220.22|222.57|220.37|221.69|219.49|0
1628162700000|2021-08-05 11:25:00|222.35|220.15|222.13|219.93|222.42|220.22|222.13|219.93|0
1628163000000|2021-08-05 11:30:00|222.2|220|220.51|218.31|222.27|220.07|220.51|218.31|0
1628163300000|2021-08-05 11:35:00|220.66|218.46|220.66|218.46|220.95|218.75|220.37|218.17|0
1628163600000|2021-08-05 11:40:00|220.51|218.31|220.51|218.31|220.95|218.75|220.51|218.31|0
1628163900000|2021-08-05 11:45:00|220.66|218.46|220.8|218.6|220.95|218.75|220.65|218.45|0
1628164200000|2021-08-05 11:50:00|220.65|218.45|220.8|218.6|220.94|218.74|220.51|218.31|0
1628164500000|2021-08-05 11:55:00|220.94|218.74|220.36|218.16|220.94|218.74|220.36|218.16|0
1628164800000|2021-08-05 12:00:00|220.5|218.3|220.5|218.3|220.65|218.45|220.07|217.87|0
1628165100000|2021-08-05 12:05:00|220.65|218.45|220.35|218.15|221.09|218.89|220.35|218.15|0
1628165400000|2021-08-05 12:10:00|220.5|218.3|220.21|218.01|220.5|218.3|220.21|218.01|0
1628165700000|2021-08-05 12:15:00|220.35|218.15|220.35|218.15|220.35|218.15|220.2|218|0
1628166000000|2021-08-05 12:20:00|220.5|218.3|220.49|218.29|220.64|218.44|220.2|218|0
1628166300000|2021-08-05 12:25:00|220.64|218.44|220.35|218.15|220.64|218.44|219.76|217.56|0
1628166600000|2021-08-05 12:30:00|220.28|218.08|220.49|218.29|220.93|218.73|220.05|217.85|0
1628166900000|2021-08-05 12:35:00|220.34|218.14|220.2|218|220.78|218.58|219.9|217.7|0
1628167200000|2021-08-05 12:40:00|220.05|217.85|221.36|219.16|221.95|219.75|219.61|217.41|0
1628167500000|2021-08-05 12:45:00|221.51|219.31|221.36|219.16|221.59|219.39|221.07|218.87|0
1628167800000|2021-08-05 12:50:00|221.51|219.31|222.68|220.48|222.68|220.48|221.36|219.16|0
1628168100000|2021-08-05 12:55:00|222.53|220.33|222.24|220.04|222.97|220.77|222.09|219.89|0
1628168400000|2021-08-05 13:00:00|222.09|219.89|221.35|219.15|222.24|220.04|221.14|218.94|0
1628168700000|2021-08-05 13:05:00|221.5|219.3|221.65|219.45|221.65|219.45|221.35|219.15|0
1628169000000|2021-08-05 13:10:00|221.79|219.59|221.79|219.59|222.52|220.32|221.79|219.59|0
1628169300000|2021-08-05 13:15:00|221.64|219.44|221.79|219.59|221.79|219.59|220.76|218.56|0
1628169600000|2021-08-05 13:20:00|222.08|219.88|221.35|219.15|222.08|219.88|221.2|219|0
1628169900000|2021-08-05 13:25:00|221.2|219|220.18|217.98|221.2|219|220.18|217.98|0
1628170200000|2021-08-05 13:30:00|220.03|217.83|219.88|217.68|221.93|219.73|219.37|217.17|0
1628170500000|2021-08-05 13:35:00|219.59|217.39|218.28|216.08|219.59|217.39|217.99|215.79|0
1628170800000|2021-08-05 13:40:00|218.35|216.15|218.86|216.66|219.88|217.68|218.13|215.93|0
1628171100000|2021-08-05 13:45:00|218.71|216.51|219.15|216.95|219.44|217.24|217.55|215.35|0
1628171400000|2021-08-05 13:50:00|219.29|217.09|217.84|215.64|219.29|217.09|217.55|215.35|0
1628171700000|2021-08-05 13:55:00|217.98|215.78|216.82|214.62|218.56|216.36|216.82|214.62|0
1628172000000|2021-08-05 14:00:00|216.68|214.48|216.53|214.33|217.55|215.35|216.25|214.05|0
1628172300000|2021-08-05 14:05:00|216.39|214.19|216.82|214.62|217.4|215.2|216.39|214.19|0
1628172600000|2021-08-05 14:10:00|216.67|214.47|216.82|214.62|217.98|215.78|216.39|214.19|0
1628172900000|2021-08-05 14:15:00|216.67|214.47|217.68|215.48|218.26|216.06|216.38|214.18|0
1628173200000|2021-08-05 14:20:00|217.83|215.63|218.7|216.5|218.84|216.64|217.68|215.48|0
1628173500000|2021-08-05 14:25:00|218.55|216.35|218.84|216.64|219.28|217.08|218.12|215.92|0
1628173800000|2021-08-05 14:30:00|218.69|216.49|218.26|216.06|218.84|216.64|217.97|215.77|0
1628174100000|2021-08-05 14:35:00|218.11|215.91|218.55|216.35|218.98|216.78|217.82|215.62|0
1628174400000|2021-08-05 14:40:00|218.4|216.2|217.38|215.18|218.55|216.35|217.09|214.89|0
1628174700000|2021-08-05 14:45:00|217.53|215.33|217.02|214.82|217.67|215.47|216.66|214.46|0
1628175000000|2021-08-05 14:50:00|216.95|214.75|215.65|213.45|216.95|214.75|215.5|213.3|0
1628175300000|2021-08-05 14:55:00|215.5|213.3|215.64|213.44|216.22|214.02|215.21|213.01|0
1628175600000|2021-08-05 15:00:00|215.79|213.59|215.35|213.15|216.08|213.88|214.92|212.72|0
1628175900000|2021-08-05 15:05:00|215.21|213.01|216.36|214.16|216.36|214.16|215.21|213.01|0
1628176200000|2021-08-05 15:10:00|216.22|214.02|215.64|213.44|216.36|214.16|215.49|213.29|0
1628176500000|2021-08-05 15:15:00|215.78|213.58|216.21|214.01|216.65|214.45|215.43|213.23|0
1628176800000|2021-08-05 15:20:00|216.07|213.87|215.78|213.58|216.07|213.87|215.35|213.15|0
1628177100000|2021-08-05 15:25:00|215.63|213.43|215.34|213.14|215.92|213.72|214.91|212.71|0
1628177400000|2021-08-05 15:30:00|215.2|213|214.13|211.93|216.08|213.88|213.99|211.79|0
1628177700000|2021-08-05 15:35:00|213.99|211.79|214.71|212.51|215|212.8|213.99|211.79|0
1628178000000|2021-08-05 15:40:00|214.85|212.65|215.14|212.94|215.57|213.37|214.85|212.65|0
1628178300000|2021-08-05 15:45:00|215.28|213.08|215.14|212.94|215.57|213.37|214.99|212.79|0
1628178600000|2021-08-05 15:50:00|214.99|212.79|214.7|212.5|215.14|212.94|214.7|212.5|0
1628178900000|2021-08-05 15:55:00|214.85|212.65|215.28|213.08|215.86|213.66|214.7|212.5|0
1628179200000|2021-08-05 16:00:00|215.21|213.01|215.85|213.65|216.14|213.94|215.13|212.93|0
1628179500000|2021-08-05 16:05:00|216|213.8|214.99|212.79|216|213.8|214.84|212.64|0
1628179800000|2021-08-05 16:10:00|214.92|212.72|215.6|213.4|215.88|213.68|214.7|212.5|0
1628180100000|2021-08-05 16:15:00|215.74|213.54|216.31|214.11|216.46|214.26|215.6|213.4|0
1628180400000|2021-08-05 16:20:00|216.17|213.97|216.46|214.26|216.75|214.55|216.17|213.97|0
1628180700000|2021-08-05 16:25:00|216.31|214.11|216.74|214.54|217.03|214.83|216.31|214.11|0
1628181000000|2021-08-05 16:30:00|216.6|214.4|216.89|214.69|217.03|214.83|216.31|214.11|0
1628181300000|2021-08-05 16:35:00|216.74|214.54|217.46|215.26|217.61|215.41|216.74|214.54|0
1628181600000|2021-08-05 16:40:00|217.61|215.41|218.18|215.98|218.33|216.13|217.61|215.41|0
1628181900000|2021-08-05 16:45:00|218.33|216.13|218.04|215.84|218.62|216.42|218.04|215.84|0
1628182200000|2021-08-05 16:50:00|217.89|215.69|218.18|215.98|218.18|215.98|217.75|215.55|0
1628182500000|2021-08-05 16:55:00|218.33|216.13|218.76|216.56|218.76|216.56|218.32|216.12|0
1628182800000|2021-08-05 17:00:00|218.9|216.7|218.32|216.12|219.05|216.85|218.32|216.12|0
1628183100000|2021-08-05 17:05:00|218.18|215.98|218.46|216.26|218.9|216.7|218.18|215.98|0
1628183400000|2021-08-05 17:10:00|218.39|216.19|217.88|215.68|218.46|216.26|217.88|215.68|0
1628183700000|2021-08-05 17:15:00|217.96|215.76|217.74|215.54|218.32|216.12|217.74|215.54|0
1628184000000|2021-08-05 17:20:00|217.88|215.68|217.59|215.39|218.02|215.82|217.44|215.24|0
1628184300000|2021-08-05 17:25:00|217.44|215.24|217.15|214.95|217.59|215.39|216.86|214.66|0
1628184600000|2021-08-05 17:30:00|217.01|214.81|217.01|214.81|217.15|214.95|216.57|214.37|0
1628184900000|2021-08-05 17:35:00|216.86|214.66|217|214.8|217.29|215.09|216.86|214.66|0
1628185200000|2021-08-05 17:40:00|216.86|214.66|216.86|214.66|217|214.8|216.71|214.51|0
1628185500000|2021-08-05 17:45:00|217|214.8|216.42|214.22|217|214.8|216.28|214.08|0
1628185800000|2021-08-05 17:50:00|216.57|214.37|216.28|214.08|216.57|214.37|216.28|214.08|0
1628186100000|2021-08-05 17:55:00|216.13|213.93|215.84|213.64|216.28|214.08|215.84|213.64|0
1628186400000|2021-08-05 18:00:00|215.7|213.5|215.69|213.49|215.84|213.64|214.98|212.78|0
1628186700000|2021-08-05 18:05:00|215.63|213.43|216.12|213.92|216.7|214.5|215.55|213.35|0
1628187000000|2021-08-05 18:10:00|215.98|213.78|216.56|214.36|216.56|214.36|215.84|213.64|0
1628187300000|2021-08-05 18:15:00|216.41|214.21|216.67|214.47|216.81|214.61|216.27|214.07|0
1628187600000|2021-08-05 18:20:00|216.81|214.61|217.24|215.04|217.24|215.04|216.81|214.61|0
1628187900000|2021-08-05 18:25:00|217.1|214.9|217.09|214.89|217.1|214.9|216.66|214.46|0
1628188200000|2021-08-05 18:30:00|217.24|215.04|217.24|215.04|217.53|215.33|216.95|214.75|0
1628188500000|2021-08-05 18:35:00|217.38|215.18|216.95|214.75|217.38|215.18|216.8|214.6|0
1628188800000|2021-08-05 18:40:00|216.8|214.6|216.94|214.74|216.94|214.74|216.37|214.17|0
1628189100000|2021-08-05 18:45:00|217.09|214.89|217.23|215.03|217.52|215.32|217.09|214.89|0
1628189400000|2021-08-05 18:50:00|217.38|215.18|217.66|215.46|217.81|215.61|216.94|214.74|0
1628189700000|2021-08-05 18:55:00|217.74|215.54|217.52|215.32|217.81|215.61|217.08|214.88|0
1628190000000|2021-08-05 19:00:00|217.81|215.61|216.65|214.45|217.81|215.61|216.65|214.45|0
1628190300000|2021-08-05 19:05:00|216.79|214.59|216.93|214.73|216.94|214.74|216.36|214.16|0
1628190600000|2021-08-05 19:10:00|217.08|214.88|217.08|214.88|217.22|215.02|216.5|214.3|0
1628190900000|2021-08-05 19:15:00|217.22|215.02|217.8|215.6|217.94|215.74|216.93|214.73|0
1628191200000|2021-08-05 19:20:00|217.65|215.45|217.51|215.31|217.94|215.74|217.22|215.02|0
1628191500000|2021-08-05 19:25:00|217.44|215.24|216.93|214.73|217.51|215.31|216.93|214.73|0
1628191800000|2021-08-05 19:30:00|217.21|215.01|216.06|213.86|217.21|215.01|216.06|213.86|0
1628192100000|2021-08-05 19:35:00|215.99|213.79|215.34|213.14|215.99|213.79|215.34|213.14|0
1628192400000|2021-08-05 19:40:00|215.48|213.28|214.76|212.56|215.63|213.43|214.62|212.42|0
1628192700000|2021-08-05 19:45:00|214.62|212.42|214.33|212.13|215.19|212.99|214.33|212.13|0
1628193000000|2021-08-05 19:50:00|214.19|211.99|213.33|211.13|214.47|212.27|213.33|211.13|0
1628193300000|2021-08-05 19:55:00|213.47|211.27|211.62|209.42|213.47|211.27|211.19|208.99|0
1628193600000|2021-08-05 20:00:00|211.9|209.7|212.47|210.27|212.9|210.7|211.9|209.7|0
1628193900000|2021-08-05 20:05:00|212.61|210.41|212.61|210.41|212.89|210.69|212.47|210.27|0
1628194200000|2021-08-05 20:10:00|212.75|210.55|212.18|209.98|213.03|210.83|212.18|209.98|0
1628194500000|2021-08-05 20:15:00|212.38|209.78|212.38|209.78|212.52|209.92|212.38|209.78|0
1628194800000|2021-08-05 20:20:00|212.37|209.77|212.37|209.77|212.52|209.92|212.37|209.77|0
1628195100000|2021-08-05 20:25:00|212.52|209.92|212.51|209.91|212.52|209.92|212.37|209.77|0
1628195400000|2021-08-05 20:30:00|212.37|209.77|212.51|209.91|212.51|209.91|212.37|209.77|0
1628195700000|2021-08-05 20:35:00|212.37|209.77|212.23|209.63|212.51|209.91|211.94|209.34|0
1628196000000|2021-08-05 20:40:00|212.08|209.48|212.37|209.77|212.51|209.91|212.08|209.48|0
1628196300000|2021-08-05 20:45:00|212.22|209.62|211.94|209.34|212.37|209.77|211.94|209.34|0
1628196600000|2021-08-05 20:50:00|211.93|209.33|211.93|209.33|211.93|209.33|211.93|209.33|0
1628196900000|2021-08-05 20:55:00|212.01|209.41|211.96|209.36|212.01|209.41|211.86|209.26|0
1628197200000|2021-08-05 21:00:00|212.09|209.49|212.02|209.42|212.11|209.51|212.01|209.41|0
1628197800000|2021-08-05 21:10:00|212|209.4|212.1|209.5|212.1|209.5|212|209.4|0
1628198100000|2021-08-05 21:15:00|212.02|209.42|212.2|209.6|212.2|209.6|212|209.4|0
1628198400000|2021-08-05 21:20:00|212.23|209.63|212.1|209.5|212.23|209.63|212.1|209.5|0
1628198700000|2021-08-05 21:25:00|212.11|209.51|212.1|209.5|212.11|209.51|212.1|209.5|0
1628199000000|2021-08-05 21:30:00|212.06|209.46|211.91|209.31|212.26|209.66|211.7|209.1|0
1628199300000|2021-08-05 21:35:00|212.01|209.41|212.01|209.41|212.01|209.41|212.01|209.41|0
1628199600000|2021-08-05 21:40:00|211.9|209.3|211.88|209.28|212.07|209.47|211.88|209.28|0
1628199900000|2021-08-05 21:45:00|212.07|209.47|212.15|209.55|212.31|209.71|212.05|209.45|0
1628200200000|2021-08-05 21:50:00|212.13|209.53|212.06|209.46|212.25|209.65|212.05|209.45|0
1628200500000|2021-08-05 21:55:00|212.15|209.55|212.19|209.59|212.31|209.71|212.15|209.55|0
1628200800000|2021-08-05 22:00:00|212.41|209.81|212.48|209.88|212.9|210.3|212.19|209.59|0
1628201100000|2021-08-05 22:05:00|212.33|209.73|212.76|210.16|212.76|210.16|212.33|209.73|0
1628201400000|2021-08-05 22:10:00|212.62|210.02|212.97|210.37|213.04|210.44|212.61|210.01|0
1628201700000|2021-08-05 22:15:00|213.04|210.44|213.04|210.44|213.11|210.51|212.75|210.15|0
1628202000000|2021-08-05 22:20:00|212.9|210.3|212.89|210.29|212.9|210.3|212.75|210.15|0
1628202300000|2021-08-05 22:25:00|212.75|210.15|212.89|210.29|213.04|210.44|212.75|210.15|0
1628202600000|2021-08-05 22:30:00|213.03|210.43|213.32|210.72|213.32|210.72|212.89|210.29|0
1628202900000|2021-08-05 22:35:00|213.46|210.86|213.46|210.86|213.46|210.86|213.32|210.72|0
1628203200000|2021-08-05 22:40:00|213.53|210.93|213.6|211|213.6|211|213.46|210.86|0
1628203500000|2021-08-05 22:45:00|213.46|210.86|213.53|210.93|213.6|211|213.31|210.71|0
1628203800000|2021-08-05 22:50:00|213.6|211|213.45|210.85|213.6|211|213.45|210.85|0
1628204100000|2021-08-05 22:55:00|213.38|210.78|213.45|210.85|213.45|210.85|213.38|210.78|0
1628204400000|2021-08-05 23:00:00|213.52|210.92|213.16|210.56|213.52|210.92|213.16|210.56|0
1628204700000|2021-08-05 23:05:00|213.24|210.64|213.45|210.85|213.45|210.85|213.16|210.56|0
1628205000000|2021-08-05 23:10:00|213.59|210.99|213.59|210.99|213.59|210.99|213.59|210.99|0
1628205300000|2021-08-05 23:15:00|213.66|211.06|213.59|210.99|213.87|211.27|213.52|210.92|0
1628205600000|2021-08-05 23:20:00|213.58|210.98|213.73|211.13|213.73|211.13|213.58|210.98|0
1628205900000|2021-08-05 23:25:00|213.87|211.27|213.87|211.27|214.01|211.41|213.72|211.12|0
1628206200000|2021-08-05 23:30:00|214.01|211.41|213.86|211.26|214.01|211.41|213.86|211.26|0
1628206500000|2021-08-05 23:35:00|213.72|211.12|214.01|211.41|214.15|211.55|213.72|211.12|0
1628206800000|2021-08-05 23:40:00|213.86|211.26|213.86|211.26|213.86|211.26|213.58|210.98|0
1628207100000|2021-08-05 23:45:00|214|211.4|214.29|211.69|214.29|211.69|213.93|211.33|0
1628207400000|2021-08-05 23:50:00|214.43|211.83|214.29|211.69|214.43|211.83|214.14|211.54|0
1628207700000|2021-08-05 23:55:00|214.43|211.83|214.28|211.68|214.43|211.83|214.14|211.54|0
1628208000000|2021-08-06 00:00:00|214.43|211.83|214.28|211.68|214.71|212.11|214.28|211.68|0
1628208300000|2021-08-06 00:05:00|214.43|211.83|213.56|210.96|214.43|211.83|213.42|210.82|0
1628208600000|2021-08-06 00:10:00|213.42|210.82|213.42|210.82|213.56|210.96|212.99|210.39|0
1628208900000|2021-08-06 00:15:00|213.28|210.68|213.56|210.96|213.7|211.1|212.99|210.39|0
1628209200000|2021-08-06 00:20:00|213.7|211.1|213.56|210.96|213.7|211.1|213.42|210.82|0
1628209500000|2021-08-06 00:25:00|213.49|210.89|213.56|210.96|213.7|211.1|213.27|210.67|0
1628209800000|2021-08-06 00:30:00|213.41|210.81|213.27|210.67|213.7|211.1|213.13|210.53|0
1628210100000|2021-08-06 00:35:00|213.13|210.53|213.41|210.81|213.41|210.81|213.12|210.52|0
1628210400000|2021-08-06 00:40:00|213.34|210.74|213.41|210.81|213.41|210.81|213.26|210.66|0
1628210700000|2021-08-06 00:45:00|213.26|210.66|213.83|211.23|213.83|211.23|213.26|210.66|0
1628211000000|2021-08-06 00:50:00|213.98|211.38|214.12|211.52|214.26|211.66|213.83|211.23|0
1628211300000|2021-08-06 00:55:00|214.05|211.45|213.97|211.37|214.26|211.66|213.83|211.23|0
1628211600000|2021-08-06 01:00:00|214.12|211.52|214.4|211.8|214.55|211.95|214.12|211.52|0
1628211900000|2021-08-06 01:05:00|214.33|211.73|214.26|211.66|214.54|211.94|214.26|211.66|0
1628212200000|2021-08-06 01:10:00|214.11|211.51|214.25|211.65|214.4|211.8|214.11|211.51|0
1628212500000|2021-08-06 01:15:00|214.18|211.58|213.96|211.36|214.4|211.8|213.96|211.36|0
1628212800000|2021-08-06 01:20:00|214.04|211.44|214.54|211.94|214.54|211.94|214.04|211.44|0
1628213100000|2021-08-06 01:25:00|214.39|211.79|214.39|211.79|214.54|211.94|214.25|211.65|0
1628213400000|2021-08-06 01:30:00|214.46|211.86|214.24|211.64|214.68|212.08|214.24|211.64|0
1628213700000|2021-08-06 01:35:00|214.39|211.79|214.67|212.07|214.67|212.07|214.1|211.5|0
1628214000000|2021-08-06 01:40:00|214.53|211.93|214.1|211.5|214.53|211.93|214.1|211.5|0
1628214300000|2021-08-06 01:45:00|214.24|211.64|214.38|211.78|214.53|211.93|214.1|211.5|0
1628214600000|2021-08-06 01:50:00|214.24|211.64|213.95|211.35|214.38|211.78|213.95|211.35|0
1628214900000|2021-08-06 01:55:00|214.09|211.49|213.66|211.06|214.24|211.64|213.38|210.78|0
1628215200000|2021-08-06 02:00:00|213.81|211.21|213.8|211.2|214.02|211.42|213.74|211.14|0
1628215500000|2021-08-06 02:05:00|213.73|211.13|213.66|211.06|213.8|211.2|213.52|210.92|0
1628215800000|2021-08-06 02:10:00|213.8|211.2|213.51|210.91|213.94|211.34|213.51|210.91|0
1628216100000|2021-08-06 02:15:00|213.66|211.06|213.65|211.05|213.8|211.2|213.51|210.91|0
1628216400000|2021-08-06 02:20:00|213.8|211.2|213.8|211.2|213.94|211.34|213.65|211.05|0
1628216700000|2021-08-06 02:25:00|213.94|211.34|213.65|211.05|213.94|211.34|213.51|210.91|0
1628217000000|2021-08-06 02:30:00|213.51|210.91|213.51|210.91|213.65|211.05|213.51|210.91|0
1628217300000|2021-08-06 02:35:00|213.58|210.98|213.93|211.33|213.93|211.33|213.5|210.9|0
1628217600000|2021-08-06 02:40:00|213.79|211.19|213.64|211.04|213.93|211.33|213.64|211.04|0
1628217900000|2021-08-06 02:45:00|213.72|211.12|213.78|211.18|213.93|211.33|213.64|211.04|0
1628218200000|2021-08-06 02:50:00|213.72|211.12|213.78|211.18|213.78|211.18|213.64|211.04|0
1628218500000|2021-08-06 02:55:00|213.93|211.33|213.64|211.04|213.93|211.33|213.64|211.04|0
1628218800000|2021-08-06 03:00:00|213.49|210.89|213.64|211.04|213.64|211.04|213.49|210.89|0
1628219100000|2021-08-06 03:05:00|213.49|210.89|213.35|210.75|213.64|211.04|213.21|210.61|0
1628219400000|2021-08-06 03:10:00|213.28|210.68|212.92|210.32|213.35|210.75|212.92|210.32|0
1628219700000|2021-08-06 03:15:00|213.06|210.46|213.06|210.46|213.06|210.46|212.92|210.32|0
1628220000000|2021-08-06 03:20:00|213.13|210.53|213.06|210.46|213.2|210.6|212.91|210.31|0
1628220300000|2021-08-06 03:25:00|212.91|210.31|212.91|210.31|213.05|210.45|212.77|210.17|0
1628220600000|2021-08-06 03:30:00|212.77|210.17|213.05|210.45|213.05|210.45|212.63|210.03|0
1628220900000|2021-08-06 03:35:00|212.91|210.31|212.76|210.16|213.05|210.45|212.76|210.16|0
1628221200000|2021-08-06 03:40:00|212.91|210.31|213.05|210.45|213.05|210.45|212.91|210.31|0
1628221500000|2021-08-06 03:45:00|212.98|210.38|212.9|210.3|212.98|210.38|212.62|210.02|0
1628221800000|2021-08-06 03:50:00|212.83|210.23|213.04|210.44|213.04|210.44|212.62|210.02|0
1628222100000|2021-08-06 03:55:00|212.9|210.3|212.33|209.73|212.9|210.3|212.19|209.59|0
1628222400000|2021-08-06 04:00:00|212.47|209.87|212.61|210.01|212.61|210.01|212.47|209.87|0
1628222700000|2021-08-06 04:05:00|212.54|209.94|212.47|209.87|212.61|210.01|212.33|209.73|0
1628223000000|2021-08-06 04:10:00|212.61|210.01|212.47|209.87|212.61|210.01|212.47|209.87|0
1628223300000|2021-08-06 04:15:00|212.46|209.86|212.89|210.29|212.89|210.29|212.46|209.86|0
1628223600000|2021-08-06 04:20:00|213.03|210.43|212.89|210.29|213.11|210.51|212.89|210.29|0
1628223900000|2021-08-06 04:25:00|213.03|210.43|212.74|210.14|213.03|210.43|212.74|210.14|0
1628224200000|2021-08-06 04:30:00|212.6|210|212.46|209.86|212.67|210.07|212.46|209.86|0
1628224500000|2021-08-06 04:35:00|212.53|209.93|212.74|210.14|212.74|210.14|212.46|209.86|0
1628224800000|2021-08-06 04:40:00|212.6|210|212.6|210|212.74|210.14|212.6|210|0
1628225100000|2021-08-06 04:45:00|212.67|210.07|212.45|209.85|212.74|210.14|212.45|209.85|0
1628225400000|2021-08-06 04:50:00|212.59|209.99|212.73|210.13|212.74|210.14|212.59|209.99|0
1628225700000|2021-08-06 04:55:00|212.88|210.28|212.73|210.13|212.88|210.28|212.73|210.13|0
1628226000000|2021-08-06 05:00:00|212.59|209.99|212.59|209.99|212.87|210.27|212.59|209.99|0
1628226300000|2021-08-06 05:05:00|212.66|210.06|213.16|210.56|213.16|210.56|212.59|209.99|0
1628226600000|2021-08-06 05:10:00|213.09|210.49|212.87|210.27|213.3|210.7|212.87|210.27|0
1628226900000|2021-08-06 05:15:00|213.01|210.41|212.8|210.2|213.01|210.41|212.58|209.98|0
1628227200000|2021-08-06 05:20:00|212.72|210.12|213.01|210.41|213.01|210.41|212.65|210.05|0
1628227500000|2021-08-06 05:25:00|212.94|210.34|213|210.4|213.15|210.55|212.86|210.26|0
1628227800000|2021-08-06 05:30:00|212.94|210.34|212.57|209.97|213|210.4|212.43|209.83|0
1628228100000|2021-08-06 05:35:00|212.43|209.83|212.86|210.26|213|210.4|212.43|209.83|0
1628228400000|2021-08-06 05:40:00|212.79|210.19|212.86|210.26|212.86|210.26|212.71|210.11|0
1628228700000|2021-08-06 05:45:00|212.71|210.11|212.57|209.97|212.86|210.26|212.43|209.83|0
1628229000000|2021-08-06 05:50:00|212.43|209.83|212.14|209.54|212.57|209.97|212|209.4|0
1628229300000|2021-08-06 05:55:00|212.07|209.47|211.99|209.39|212.28|209.68|211.99|209.39|0
1628229600000|2021-08-06 06:00:00|212.14|209.54|212.14|209.54|212.56|209.96|211.99|209.39|0
1628229900000|2021-08-06 06:05:00|212.21|209.61|212.28|209.68|212.42|209.82|212.13|209.53|0
1628230200000|2021-08-06 06:10:00|212.21|209.61|212.13|209.53|212.28|209.68|211.99|209.39|0
1628230500000|2021-08-06 06:15:00|212.27|209.67|212.13|209.53|212.56|209.96|212.13|209.53|0
1628230800000|2021-08-06 06:20:00|212.27|209.67|211.56|208.96|212.27|209.67|211.42|208.82|0
1628231100000|2021-08-06 06:25:00|211.42|208.82|211.56|208.96|211.7|209.1|211.42|208.82|0
1628231400000|2021-08-06 06:30:00|211.7|209.1|211.7|209.1|211.84|209.24|211.55|208.95|0
1628231700000|2021-08-06 06:35:00|211.84|209.24|211.55|208.95|211.84|209.24|211.41|208.81|0
1628232000000|2021-08-06 06:40:00|211.48|208.88|212.19|209.59|212.55|209.95|211.48|208.88|0
1628232300000|2021-08-06 06:45:00|212.12|209.52|212.26|209.66|212.26|209.66|212.12|209.52|0
1628232600000|2021-08-06 06:50:00|212.12|209.52|212.4|209.8|212.4|209.8|211.97|209.37|0
1628232900000|2021-08-06 06:55:00|212.26|209.66|212.25|209.65|212.54|209.94|212.11|209.51|0
1628233200000|2021-08-06 07:00:00|212.19|209.59|212.25|209.65|212.82|210.22|211.97|209.37|0
1628233500000|2021-08-06 07:05:00|212.05|209.85|212.62|210.42|212.76|210.56|212.05|209.85|0
1628233800000|2021-08-06 07:10:00|212.76|210.56|213.33|211.13|213.62|211.42|212.76|210.56|0
1628234100000|2021-08-06 07:15:00|213.55|211.35|212.9|210.7|213.76|211.56|212.76|210.56|0
1628234400000|2021-08-06 07:20:00|212.76|210.56|212.76|210.56|213.19|210.99|212.76|210.56|0
1628234700000|2021-08-06 07:25:00|212.9|210.7|212.9|210.7|213.04|210.84|212.33|210.13|0
1628235000000|2021-08-06 07:30:00|212.76|210.56|213.32|211.12|213.47|211.27|212.75|210.55|0
1628235300000|2021-08-06 07:35:00|213.47|211.27|213.32|211.12|213.75|211.55|213.18|210.98|0
1628235600000|2021-08-06 07:40:00|213.4|211.2|213.03|210.83|213.47|211.27|212.89|210.69|0
1628235900000|2021-08-06 07:45:00|213.11|210.91|213.03|210.83|213.46|211.26|213.03|210.83|0
1628236200000|2021-08-06 07:50:00|213.18|210.98|213.03|210.83|213.32|211.12|212.46|210.26|0
1628236500000|2021-08-06 07:55:00|212.96|210.76|212.74|210.54|213.17|210.97|212.74|210.54|0
1628236800000|2021-08-06 08:00:00|212.89|210.69|213.46|211.26|213.6|211.4|212.74|210.54|0
1628237100000|2021-08-06 08:05:00|213.31|211.11|213.6|211.4|213.6|211.4|213.17|210.97|0
1628237400000|2021-08-06 08:10:00|213.53|211.33|213.31|211.11|213.6|211.4|213.31|211.11|0
1628237700000|2021-08-06 08:15:00|213.45|211.25|213.16|210.96|213.45|211.25|213.02|210.82|0
1628238000000|2021-08-06 08:20:00|213.02|210.82|212.73|210.53|213.31|211.11|212.73|210.53|0
1628238300000|2021-08-06 08:25:00|212.59|210.39|212.45|210.25|212.66|210.46|212.3|210.1|0
1628238600000|2021-08-06 08:30:00|212.59|210.39|212.59|210.39|212.59|210.39|212.44|210.24|0
1628238900000|2021-08-06 08:35:00|212.44|210.24|212.44|210.24|212.44|210.24|212.16|209.96|0
1628239200000|2021-08-06 08:40:00|212.3|210.1|212.01|209.81|212.3|210.1|211.87|209.67|0
1628239500000|2021-08-06 08:45:00|212.15|209.95|211.44|209.24|212.15|209.95|211.44|209.24|0
1628239800000|2021-08-06 08:50:00|211.58|209.38|211.44|209.24|211.58|209.38|211.44|209.24|0
1628240100000|2021-08-06 08:55:00|211.3|209.1|210.58|208.38|211.3|209.1|210.16|207.96|0
1628240400000|2021-08-06 09:00:00|210.44|208.24|210.44|208.24|210.58|208.38|210.3|208.1|0
1628240700000|2021-08-06 09:05:00|210.58|208.38|210.72|208.52|210.72|208.52|210.44|208.24|0
1628241000000|2021-08-06 09:10:00|210.58|208.38|210.58|208.38|210.72|208.52|210.44|208.24|0
1628241300000|2021-08-06 09:15:00|210.72|208.52|210.72|208.52|210.72|208.52|210.58|208.38|0
1628241600000|2021-08-06 09:20:00|210.79|208.59|210.43|208.23|210.86|208.66|210.29|208.09|0
1628241900000|2021-08-06 09:25:00|210.57|208.37|210.57|208.37|210.72|208.52|210.43|208.23|0
1628242200000|2021-08-06 09:30:00|210.71|208.51|210.71|208.51|211.14|208.94|210.57|208.37|0
1628242500000|2021-08-06 09:35:00|210.85|208.65|210.71|208.51|210.85|208.65|210.71|208.51|0
1628242800000|2021-08-06 09:40:00|210.85|208.65|210.57|208.37|210.99|208.79|210.57|208.37|0
1628243100000|2021-08-06 09:45:00|210.64|208.44|210.56|208.36|210.71|208.51|210.42|208.22|0
1628243400000|2021-08-06 09:50:00|210.5|208.3|210.42|208.22|210.56|208.36|210|207.8|0
1628243700000|2021-08-06 09:55:00|210.28|208.08|210.28|208.08|210.42|208.22|210.14|207.94|0
1628244000000|2021-08-06 10:00:00|210.42|208.22|210.56|208.36|210.56|208.36|210.42|208.22|0
1628244300000|2021-08-06 10:05:00|210.7|208.5|210.84|208.64|210.84|208.64|210.7|208.5|0
1628244600000|2021-08-06 10:10:00|210.7|208.5|209.85|207.65|210.7|208.5|209.7|207.5|0
1628244900000|2021-08-06 10:15:00|209.99|207.79|209.98|207.78|210.13|207.93|209.84|207.64|0
1628245200000|2021-08-06 10:20:00|210.13|207.93|209.84|207.64|210.27|208.07|209.84|207.64|0
1628245500000|2021-08-06 10:25:00|209.98|207.78|209.98|207.78|209.98|207.78|209.27|207.07|0
1628245800000|2021-08-06 10:30:00|210.12|207.92|210.12|207.92|210.26|208.06|209.98|207.78|0
1628246100000|2021-08-06 10:35:00|210.26|208.06|210.12|207.92|210.54|208.34|209.98|207.78|0
1628246400000|2021-08-06 10:40:00|210.05|207.85|209.97|207.77|210.26|208.06|209.83|207.63|0
1628246700000|2021-08-06 10:45:00|210.12|207.92|210.11|207.91|210.26|208.06|209.97|207.77|0
1628247000000|2021-08-06 10:50:00|210.26|208.06|210.11|207.91|210.4|208.2|209.97|207.77|0
1628247300000|2021-08-06 10:55:00|210.25|208.05|210.11|207.91|210.4|208.2|209.97|207.77|0
1628247600000|2021-08-06 11:00:00|210.04|207.84|210.11|207.91|210.11|207.91|209.83|207.63|0
1628247900000|2021-08-06 11:05:00|209.97|207.77|209.4|207.2|210.11|207.91|209.26|207.06|0
1628248200000|2021-08-06 11:10:00|209.26|207.06|209.68|207.48|209.68|207.48|209.26|207.06|0
1628248500000|2021-08-06 11:15:00|209.54|207.34|209.39|207.19|209.68|207.48|209.39|207.19|0
1628248800000|2021-08-06 11:20:00|209.47|207.27|209.53|207.33|209.53|207.33|209.47|207.27|0
1628249100000|2021-08-06 11:25:00|209.39|207.19|209.53|207.33|211.24|209.04|209.39|207.19|0
1628249400000|2021-08-06 11:30:00|209.38|207.18|209.1|206.9|209.38|207.18|209.1|206.9|0
1628249700000|2021-08-06 11:35:00|209.24|207.04|209.1|206.9|209.24|207.04|209.1|206.9|0
1628250000000|2021-08-06 11:40:00|209.24|207.04|209.52|207.32|209.52|207.32|209.24|207.04|0
1628250300000|2021-08-06 11:45:00|209.38|207.18|209.66|207.46|209.8|207.6|209.38|207.18|0
1628250600000|2021-08-06 11:50:00|209.8|207.6|209.8|207.6|209.94|207.74|209.66|207.46|0
1628250900000|2021-08-06 11:55:00|209.94|207.74|209.94|207.74|209.94|207.74|209.8|207.6|0
1628251200000|2021-08-06 12:00:00|209.8|207.6|210.08|207.88|210.08|207.88|209.8|207.6|0
1628251500000|2021-08-06 12:05:00|209.94|207.74|209.65|207.45|210.08|207.88|209.65|207.45|0
1628251800000|2021-08-06 12:10:00|209.51|207.31|209.65|207.45|209.79|207.59|209.37|207.17|0
1628252100000|2021-08-06 12:15:00|209.79|207.59|209.79|207.59|209.79|207.59|209.65|207.45|0
1628252400000|2021-08-06 12:20:00|209.65|207.45|209.93|207.73|210.21|208.01|209.65|207.45|0
1628252700000|2021-08-06 12:25:00|210.07|207.87|210.63|208.43|210.78|208.58|209.93|207.73|0
1628253000000|2021-08-06 12:30:00|210.78|208.58|208.22|206.02|211.77|209.57|206.24|204.04|0
1628253300000|2021-08-06 12:35:00|208.5|206.3|208.5|206.3|210.06|207.86|208.21|206.01|0
1628253600000|2021-08-06 12:40:00|208.92|206.72|210.05|207.85|210.48|208.28|207.51|205.31|0
1628253900000|2021-08-06 12:45:00|210.34|208.14|210.91|208.71|210.91|208.71|209.2|207|0
1628254200000|2021-08-06 12:50:00|210.76|208.56|210.9|208.7|212.33|210.13|210.34|208.14|0
1628254500000|2021-08-06 12:55:00|210.76|208.56|209.62|207.42|210.76|208.56|209.62|207.42|0
1628254800000|2021-08-06 13:00:00|209.76|207.56|209.05|206.85|210.05|207.85|208.63|206.43|0
1628255100000|2021-08-06 13:05:00|208.98|206.78|208.77|206.57|209.48|207.28|208.63|206.43|0
1628255400000|2021-08-06 13:10:00|208.63|206.43|208.62|206.42|209.19|206.99|208.62|206.42|0
1628255700000|2021-08-06 13:15:00|208.77|206.57|208.2|206|208.77|206.57|207.77|205.57|0
1628256000000|2021-08-06 13:20:00|208.34|206.14|207.35|205.15|208.48|206.28|207.07|204.87|0
1628256300000|2021-08-06 13:25:00|207.21|205.01|208.19|205.99|208.19|205.99|206.92|204.72|0
1628256600000|2021-08-06 13:30:00|208.33|206.13|204.12|201.92|208.76|206.56|203.84|201.64|0
1628256900000|2021-08-06 13:35:00|204.4|202.2|205.65|203.45|206.5|204.3|203.84|201.64|0
1628257200000|2021-08-06 13:40:00|205.23|203.03|205.02|202.82|205.79|203.59|204.25|202.05|0
1628257500000|2021-08-06 13:45:00|205.16|202.96|206.49|204.29|207.06|204.86|204.67|202.47|0
1628257800000|2021-08-06 13:50:00|206.43|204.23|208.04|205.84|209.6|207.4|206.35|204.15|0
1628258100000|2021-08-06 13:55:00|208.18|205.98|208.75|206.55|209.46|207.26|208.18|205.98|0
1628258400000|2021-08-06 14:00:00|208.68|206.48|207.05|204.85|210.02|207.82|207.05|204.85|0
1628258700000|2021-08-06 14:05:00|206.91|204.71|206.91|204.71|207.9|205.7|206.06|203.86|0
1628259000000|2021-08-06 14:10:00|207.05|204.85|207.89|205.69|207.89|205.69|206.34|204.14|0
1628259300000|2021-08-06 14:15:00|208.03|205.83|207.04|204.84|208.03|205.83|206.62|204.42|0
1628259600000|2021-08-06 14:20:00|207.18|204.98|206.2|204|207.61|205.41|206.2|204|0
1628259900000|2021-08-06 14:25:00|206.06|203.86|206.62|204.42|206.9|204.7|206.06|203.86|0
1628260200000|2021-08-06 14:30:00|206.48|204.28|205.77|203.57|206.76|204.56|205.35|203.15|0
1628260500000|2021-08-06 14:35:00|205.91|203.71|206.61|204.41|206.89|204.69|205.49|203.29|0
1628260800000|2021-08-06 14:40:00|206.47|204.27|206.89|204.69|207.18|204.98|206.47|204.27|0
1628261100000|2021-08-06 14:45:00|207.03|204.83|208.73|206.53|208.73|206.53|206.61|204.41|0
1628261400000|2021-08-06 14:50:00|208.87|206.67|208.44|206.24|209.43|207.23|208.44|206.24|0
1628261700000|2021-08-06 14:55:00|208.3|206.1|208.3|206.1|209.86|207.66|208.16|205.96|0
1628262000000|2021-08-06 15:00:00|208.01|205.81|208.58|206.38|208.86|206.66|207.17|204.97|0
1628262300000|2021-08-06 15:05:00|209|206.8|208.01|205.81|209.57|207.37|207.87|205.67|0
1628262600000|2021-08-06 15:10:00|207.87|205.67|208.43|206.23|208.72|206.52|207.73|205.53|0
1628262900000|2021-08-06 15:15:00|208.36|206.16|208.29|206.09|209.42|207.22|208.15|205.95|0
1628263200000|2021-08-06 15:20:00|208.15|205.95|206.59|204.39|208.15|205.95|206.45|204.25|0
1628263500000|2021-08-06 15:25:00|206.74|204.54|206.73|204.53|208|205.8|206.59|204.39|0
1628263800000|2021-08-06 15:30:00|206.95|204.75|207.58|205.38|207.58|205.38|206.59|204.39|0
1628264100000|2021-08-06 15:35:00|207.72|205.52|208|205.8|208.28|206.08|207.43|205.23|0
1628264400000|2021-08-06 15:40:00|208.14|205.94|208.14|205.94|208.56|206.36|207.71|205.51|0
1628264700000|2021-08-06 15:45:00|208.28|206.08|207.71|205.51|208.56|206.36|207.43|205.23|0
1628265000000|2021-08-06 15:50:00|207.85|205.65|207.29|205.09|207.85|205.65|207.29|205.09|0
1628265300000|2021-08-06 15:55:00|207.43|205.23|205.74|203.54|207.57|205.37|205.74|203.54|0
1628265600000|2021-08-06 16:00:00|205.6|203.4|205.67|203.47|206.16|203.96|205.46|203.26|0
1628265900000|2021-08-06 16:05:00|205.74|203.54|206.15|203.95|206.15|203.95|205.59|203.39|0
1628266200000|2021-08-06 16:10:00|206.23|204.03|206.57|204.37|206.72|204.52|206.01|203.81|0
1628266500000|2021-08-06 16:15:00|206.43|204.23|206.29|204.09|207|204.8|206.15|203.95|0
1628266800000|2021-08-06 16:20:00|206.15|203.95|205.73|203.53|206.43|204.23|205.73|203.53|0
1628267100000|2021-08-06 16:25:00|205.66|203.46|205.94|203.74|206.15|203.95|205.58|203.38|0
1628267400000|2021-08-06 16:30:00|205.87|203.67|205.86|203.66|206.43|204.23|205.16|202.96|0
1628267700000|2021-08-06 16:35:00|205.94|203.74|206.28|204.08|206.28|204.08|205.44|203.24|0
1628268000000|2021-08-06 16:40:00|206.42|204.22|206.56|204.36|206.84|204.64|206.28|204.08|0
1628268300000|2021-08-06 16:45:00|206.7|204.5|206.14|203.94|206.7|204.5|206|203.8|0
1628268600000|2021-08-06 16:50:00|206|203.8|205.15|202.95|206.14|203.94|205.15|202.95|0
1628268900000|2021-08-06 16:55:00|205.29|203.09|204.59|202.39|205.29|203.09|204.45|202.25|0
1628269200000|2021-08-06 17:00:00|204.52|202.32|204.31|202.11|204.87|202.67|204.17|201.97|0
1628269500000|2021-08-06 17:05:00|204.45|202.25|204.73|202.53|204.73|202.53|204.31|202.11|0
1628269800000|2021-08-06 17:10:00|204.87|202.67|204.31|202.11|204.87|202.67|204.31|202.11|0
1628270100000|2021-08-06 17:15:00|204.45|202.25|204.3|202.1|204.58|202.38|204.16|201.96|0
1628270400000|2021-08-06 17:20:00|204.44|202.24|205.28|203.08|205.28|203.08|204.44|202.24|0
1628270700000|2021-08-06 17:25:00|205.14|202.94|205.28|203.08|205.56|203.36|205.14|202.94|0
1628271000000|2021-08-06 17:30:00|205.42|203.22|205|202.8|205.42|203.22|205|202.8|0
1628271300000|2021-08-06 17:35:00|204.86|202.66|205.28|203.08|205.28|203.08|204.86|202.66|0
1628271600000|2021-08-06 17:40:00|205.27|203.07|205.69|203.49|205.83|203.63|205.13|202.93|0
1628271900000|2021-08-06 17:45:00|205.77|203.57|205.55|203.35|205.77|203.57|204.99|202.79|0
1628272200000|2021-08-06 17:50:00|205.48|203.28|205.69|203.49|205.83|203.63|205.27|203.07|0
1628272500000|2021-08-06 17:55:00|205.83|203.63|205.13|202.93|205.83|203.63|205.13|202.93|0
1628272800000|2021-08-06 18:00:00|204.99|202.79|204.92|202.72|205.27|203.07|204.7|202.5|0
1628273100000|2021-08-06 18:05:00|204.98|202.78|205.12|202.92|205.4|203.2|204.7|202.5|0
1628273400000|2021-08-06 18:10:00|204.98|202.78|205.68|203.48|205.68|203.48|204.98|202.78|0
1628273700000|2021-08-06 18:15:00|205.82|203.62|205.12|202.92|205.82|203.62|204.98|202.78|0
1628274000000|2021-08-06 18:20:00|205.26|203.06|205.68|203.48|205.96|203.76|205.26|203.06|0
1628274300000|2021-08-06 18:25:00|205.54|203.34|205.82|203.62|206.1|203.9|205.54|203.34|0
1628274600000|2021-08-06 18:30:00|205.68|203.48|205.81|203.61|206.24|204.04|205.53|203.33|0
1628274900000|2021-08-06 18:35:00|205.95|203.75|206.09|203.89|206.38|204.18|205.95|203.75|0
1628275200000|2021-08-06 18:40:00|206.23|204.03|206.65|204.45|206.65|204.45|206.09|203.89|0
1628275500000|2021-08-06 18:45:00|206.51|204.31|207.64|205.44|207.64|205.44|206.51|204.31|0
1628275800000|2021-08-06 18:50:00|207.78|205.58|207.78|205.58|207.78|205.58|207.07|204.87|0
1628276100000|2021-08-06 18:55:00|207.92|205.72|208.48|206.28|208.48|206.28|207.78|205.58|0
1628276400000|2021-08-06 19:00:00|208.34|206.14|209.05|206.85|209.05|206.85|207.99|205.79|0
1628276700000|2021-08-06 19:05:00|208.76|206.56|207.77|205.57|208.9|206.7|207.63|205.43|0
1628277000000|2021-08-06 19:10:00|207.63|205.43|207.06|204.86|207.63|205.43|206.92|204.72|0
1628277300000|2021-08-06 19:15:00|207.14|204.94|206.78|204.58|207.2|205|206.78|204.58|0
1628277600000|2021-08-06 19:20:00|206.64|204.44|206.64|204.44|206.78|204.58|206.5|204.3|0
1628277900000|2021-08-06 19:25:00|206.78|204.58|205.93|203.73|206.78|204.58|205.93|203.73|0
1628278200000|2021-08-06 19:30:00|206.07|203.87|205.51|203.31|206.35|204.15|205.51|203.31|0
1628278500000|2021-08-06 19:35:00|205.44|203.24|206.42|204.22|206.42|204.22|204.95|202.75|0
1628278800000|2021-08-06 19:40:00|206.35|204.15|207.62|205.42|207.62|205.42|206.07|203.87|0
1628279100000|2021-08-06 19:45:00|207.47|205.27|207.75|205.55|208.04|205.84|207.47|205.27|0
1628279400000|2021-08-06 19:50:00|208.04|205.84|207.05|204.85|208.46|206.26|207.05|204.85|0
1628279700000|2021-08-06 19:55:00|206.91|204.71|205.64|203.44|207.05|204.85|205.08|202.88|0
1628280000000|2021-08-06 20:00:00|205.78|203.58|205.5|203.3|205.92|203.72|205.29|203.09|0
1628280300000|2021-08-06 20:05:00|205.64|203.44|205.63|203.43|205.78|203.58|205.49|203.29|0
1628280600000|2021-08-06 20:10:00|205.77|203.57|205.21|203.01|205.77|203.57|205.07|202.87|0
1628492700000|2021-08-09 07:05:00|208.04|205.84|206.62|204.42|208.47|206.27|206.33|204.13|0
1628493000000|2021-08-09 07:10:00|206.48|204.28|207.75|205.55|208.04|205.84|205.77|203.57|0
1628493300000|2021-08-09 07:15:00|207.61|205.41|207.47|205.27|208.04|205.84|207.18|204.98|0
1628493600000|2021-08-09 07:20:00|207.61|205.41|208.18|205.98|208.18|205.98|207.32|205.12|0
1628493900000|2021-08-09 07:25:00|208.03|205.83|207.75|205.55|208.32|206.12|207.46|205.26|0
1628494200000|2021-08-09 07:30:00|207.6|205.4|207.6|205.4|208.46|206.26|207.18|204.98|0
1628494500000|2021-08-09 07:35:00|207.53|205.33|208.31|206.11|208.45|206.25|207.17|204.97|0
1628494800000|2021-08-09 07:40:00|208.17|205.97|209.1|206.9|209.17|206.97|208.17|205.97|0
1628495100000|2021-08-09 07:45:00|209.17|206.97|209.31|207.11|209.45|207.25|208.74|206.54|0
1628495400000|2021-08-09 07:50:00|209.16|206.96|208.81|206.61|209.31|207.11|208.73|206.53|0
1628495700000|2021-08-09 07:55:00|208.88|206.68|208.87|206.67|209.02|206.82|208.59|206.39|0
1628496000000|2021-08-09 08:00:00|208.73|206.53|209.02|206.82|209.59|207.39|208.16|205.96|0
1628496300000|2021-08-09 08:05:00|209.16|206.96|210.02|207.82|210.3|208.1|209.01|206.81|0
1628496600000|2021-08-09 08:10:00|210.16|207.96|208.73|206.53|210.45|208.25|208.44|206.24|0
1628496900000|2021-08-09 08:15:00|208.87|206.67|208.3|206.1|208.87|206.67|208.23|206.03|0
1628497200000|2021-08-09 08:20:00|208.44|206.24|208.44|206.24|208.58|206.38|208.15|205.95|0
1628497500000|2021-08-09 08:25:00|208.51|206.31|208.58|206.38|208.72|206.52|208.43|206.23|0
1628497800000|2021-08-09 08:30:00|208.43|206.23|208.43|206.23|209.29|207.09|208.15|205.95|0
1628498100000|2021-08-09 08:35:00|208.57|206.37|208.43|206.23|208.65|206.45|208.15|205.95|0
1628498400000|2021-08-09 08:40:00|208.57|206.37|207.57|205.37|208.57|206.37|207.57|205.37|0
1628498700000|2021-08-09 08:45:00|207.72|205.52|207.71|205.51|208|205.8|207.29|205.09|0
1628499000000|2021-08-09 08:50:00|207.57|205.37|207.57|205.37|207.85|205.65|207.43|205.23|0
1628499300000|2021-08-09 08:55:00|207.64|205.44|207.71|205.51|208|205.8|207.43|205.23|0
1628499600000|2021-08-09 09:00:00|207.78|205.58|208.28|206.08|208.85|206.65|207.78|205.58|0
1628499900000|2021-08-09 09:05:00|208.13|205.93|207.99|205.79|208.42|206.22|207.99|205.79|0
1628500200000|2021-08-09 09:10:00|208.13|205.93|208.27|206.07|208.42|206.22|207.85|205.65|0
1628500500000|2021-08-09 09:15:00|208.13|205.93|208.56|206.36|208.56|206.36|208.13|205.93|0
1628500800000|2021-08-09 09:20:00|208.7|206.5|208.55|206.35|208.98|206.78|208.41|206.21|0
1628501100000|2021-08-09 09:25:00|208.7|206.5|208.98|206.78|208.98|206.78|208.12|205.92|0
1628501400000|2021-08-09 09:30:00|208.91|206.71|208.55|206.35|208.91|206.71|208.41|206.21|0
1628501700000|2021-08-09 09:35:00|208.69|206.49|207.98|205.78|208.83|206.63|207.98|205.78|0
1628502000000|2021-08-09 09:40:00|208.12|205.92|208.4|206.2|208.55|206.35|207.98|205.78|0
1628502300000|2021-08-09 09:45:00|208.55|206.35|208.69|206.49|208.97|206.77|208.4|206.2|0
1628502600000|2021-08-09 09:50:00|208.54|206.34|207.97|205.77|208.69|206.49|207.97|205.77|0
1628502900000|2021-08-09 09:55:00|207.83|205.63|207.62|205.42|207.83|205.63|207.4|205.2|0
1628503200000|2021-08-09 10:00:00|207.68|205.48|206.4|204.2|207.68|205.48|206.4|204.2|0
1628503500000|2021-08-09 10:05:00|206.12|203.92|206.97|204.77|206.97|204.77|205.98|203.78|0
1628503800000|2021-08-09 10:10:00|206.83|204.63|206.82|204.62|206.97|204.77|206.68|204.48|0
1628504100000|2021-08-09 10:15:00|206.76|204.56|208.1|205.9|208.1|205.9|206.68|204.48|0
1628504400000|2021-08-09 10:20:00|207.96|205.76|208.24|206.04|208.24|206.04|206.68|204.48|0
1628504700000|2021-08-09 10:25:00|208.18|205.98|208.38|206.18|208.67|206.47|207.81|205.61|0
1628505000000|2021-08-09 10:30:00|208.24|206.04|208.24|206.04|208.53|206.33|207.95|205.75|0
1628505300000|2021-08-09 10:35:00|208.31|206.11|208.52|206.32|208.52|206.32|208.1|205.9|0
1628505600000|2021-08-09 10:40:00|208.38|206.18|208.38|206.18|208.52|206.32|208.24|206.04|0
1628505900000|2021-08-09 10:45:00|208.45|206.25|208.23|206.03|208.52|206.32|208.23|206.03|0
1628506200000|2021-08-09 10:50:00|208.09|205.89|207.66|205.46|208.23|206.03|207.52|205.32|0
1628506500000|2021-08-09 10:55:00|207.52|205.32|208.51|206.31|208.51|206.31|207.52|205.32|0
1628506800000|2021-08-09 11:00:00|208.66|206.46|208.51|206.31|208.94|206.74|208.37|206.17|0
1628507100000|2021-08-09 11:05:00|208.66|206.46|208.01|205.81|208.66|206.46|207.94|205.74|0
1628507400000|2021-08-09 11:10:00|207.94|205.74|207.94|205.74|208.08|205.88|207.37|205.17|0
1628507700000|2021-08-09 11:15:00|207.8|205.6|207.65|205.45|207.94|205.74|207.58|205.38|0
1628508000000|2021-08-09 11:20:00|207.79|205.59|207.08|204.88|207.79|205.59|206.8|204.6|0
1628508300000|2021-08-09 11:25:00|206.94|204.74|207.08|204.88|207.08|204.88|206.65|204.45|0
1628508600000|2021-08-09 11:30:00|207.01|204.81|207.22|205.02|207.22|205.02|206.93|204.73|0
1628508900000|2021-08-09 11:35:00|207.08|204.88|207.36|205.16|207.64|205.44|206.79|204.59|0
1628509200000|2021-08-09 11:40:00|207.22|205.02|206.79|204.59|207.22|205.02|206.5|204.3|0
1628509500000|2021-08-09 11:45:00|206.65|204.45|206.79|204.59|207.07|204.87|206.64|204.44|0
1628509800000|2021-08-09 11:50:00|206.86|204.66|207.21|205.01|207.21|205.01|206.78|204.58|0
1628510100000|2021-08-09 11:55:00|207.07|204.87|207.07|204.87|207.35|205.15|206.92|204.72|0
1628510400000|2021-08-09 12:00:00|207|204.8|207.77|205.57|207.92|205.72|207|204.8|0
1628510700000|2021-08-09 12:05:00|207.63|205.43|207.63|205.43|207.77|205.57|207.49|205.29|0
1628511000000|2021-08-09 12:10:00|207.56|205.36|207.77|205.57|207.91|205.71|207.49|205.29|0
1628511300000|2021-08-09 12:15:00|207.91|205.71|208.05|205.85|208.48|206.28|207.91|205.71|0
1628511600000|2021-08-09 12:20:00|207.91|205.71|208.19|205.99|208.19|205.99|207.62|205.42|0
1628511900000|2021-08-09 12:25:00|208.05|205.85|207.76|205.56|208.19|205.99|207.76|205.56|0
1628512200000|2021-08-09 12:30:00|207.62|205.42|207.9|205.7|208.05|205.85|207.48|205.28|0
1628512500000|2021-08-09 12:35:00|207.98|205.78|207.9|205.7|208.05|205.85|207.62|205.42|0
1628512800000|2021-08-09 12:40:00|207.76|205.56|207.33|205.13|207.83|205.63|207.33|205.13|0
1628513100000|2021-08-09 12:45:00|207.47|205.27|206.9|204.7|207.47|205.27|206.76|204.56|0
1628513400000|2021-08-09 12:50:00|206.83|204.63|206.62|204.42|206.83|204.63|205.63|203.43|0
1628513700000|2021-08-09 12:55:00|206.47|204.27|206.33|204.13|206.62|204.42|206.19|203.99|0
1628514000000|2021-08-09 13:00:00|206.19|203.99|205.76|203.56|206.19|203.99|205.48|203.28|0
1628514300000|2021-08-09 13:05:00|205.9|203.7|205.76|203.56|206.26|204.06|205.62|203.42|0
1628514600000|2021-08-09 13:10:00|205.83|203.63|205.76|203.56|206.18|203.98|205.76|203.56|0
1628514900000|2021-08-09 13:15:00|205.62|203.42|205.05|202.85|205.62|203.42|205.05|202.85|0
1628515200000|2021-08-09 13:20:00|205.19|202.99|205.05|202.85|205.33|203.13|205.05|202.85|0
1628515500000|2021-08-09 13:25:00|204.91|202.71|204.2|202|204.91|202.71|204.2|202|0
1628515800000|2021-08-09 13:30:00|204.06|201.86|206.88|204.68|206.88|204.68|202.37|200.17|0
1628516100000|2021-08-09 13:35:00|207.03|204.83|209.59|207.39|210.6|208.4|207.03|204.83|0
1628516400000|2021-08-09 13:40:00|210.02|207.82|207.45|205.25|210.1|207.9|207.45|205.25|0
1628516700000|2021-08-09 13:45:00|207.59|205.39|206.88|204.68|207.88|205.68|205.6|203.4|0
1628517000000|2021-08-09 13:50:00|206.59|204.39|208.16|205.96|208.16|205.96|206.17|203.97|0
1628517300000|2021-08-09 13:55:00|208.01|205.81|208.15|205.95|208.58|206.38|207.16|204.96|0
1628517600000|2021-08-09 14:00:00|208.3|206.1|208.51|206.31|208.58|206.38|207.58|205.38|0
1628517900000|2021-08-09 14:05:00|208.58|206.38|208.72|206.52|208.86|206.66|207.3|205.1|0
1628518200000|2021-08-09 14:10:00|208.65|206.45|209.29|207.09|209.58|207.38|207.58|205.38|0
1628518500000|2021-08-09 14:15:00|209.43|207.23|208.86|206.66|209.86|207.66|208.43|206.23|0
1628518800000|2021-08-09 14:20:00|208.72|206.52|208.14|205.94|208.86|206.66|208|205.8|0
1628519100000|2021-08-09 14:25:00|208|205.8|208|205.8|208.29|206.09|207.57|205.37|0
1628519400000|2021-08-09 14:30:00|207.86|205.66|208.28|206.08|208.28|206.08|207.29|205.09|0
1628519700000|2021-08-09 14:35:00|208.43|206.23|207.43|205.23|208.57|206.37|206.86|204.66|0
1628520000000|2021-08-09 14:40:00|207.57|205.37|206.57|204.37|207.57|205.37|206.29|204.09|0
1628520300000|2021-08-09 14:45:00|206.85|204.65|206.85|204.65|207|204.8|206.29|204.09|0
1628520600000|2021-08-09 14:50:00|207|204.8|206.85|204.65|207.28|205.08|205.29|203.09|0
1628520900000|2021-08-09 14:55:00|206.57|204.37|207.7|205.5|208.42|206.22|206.42|204.22|0
1628521200000|2021-08-09 15:00:00|207.84|205.64|207.99|205.79|208.13|205.93|207.27|205.07|0
1628521500000|2021-08-09 15:05:00|207.84|205.64|207.63|205.43|208.27|206.07|207.13|204.93|0
1628521800000|2021-08-09 15:10:00|207.56|205.36|207.55|205.35|207.98|205.78|207.27|205.07|0
1628522100000|2021-08-09 15:15:00|207.7|205.5|206.84|204.64|207.98|205.78|206.7|204.5|0
1628522400000|2021-08-09 15:20:00|206.98|204.78|207.69|205.49|207.83|205.63|206.56|204.36|0
1628522700000|2021-08-09 15:25:00|207.55|205.35|207.4|205.2|207.91|205.71|206.69|204.49|0
1628523000000|2021-08-09 15:30:00|207.26|205.06|206.97|204.77|207.62|205.42|206.22|204.02|0
1628523300000|2021-08-09 15:35:00|207.11|204.91|206.97|204.77|207.25|205.05|206.4|204.2|0
1628523600000|2021-08-09 15:40:00|207.11|204.91|206.68|204.48|207.11|204.91|206.54|204.34|0
1628523900000|2021-08-09 15:45:00|206.54|204.34|206.12|203.92|206.83|204.63|205.97|203.77|0
1628524200000|2021-08-09 15:50:00|206.26|204.06|205.55|203.35|206.26|204.06|205.41|203.21|0
1628524500000|2021-08-09 15:55:00|205.41|203.21|205.12|202.92|205.69|203.49|205.12|202.92|0
1628524800000|2021-08-09 16:00:00|205.26|203.06|206.25|204.05|206.25|204.05|205.12|202.92|0
1628525100000|2021-08-09 16:05:00|206.11|203.91|205.97|203.77|206.11|203.91|205.54|203.34|0
1628525400000|2021-08-09 16:10:00|205.9|203.7|205.82|203.62|205.97|203.77|205.68|203.48|0
1628525700000|2021-08-09 16:15:00|205.9|203.7|205.96|203.76|206.11|203.91|205.68|203.48|0
1628526000000|2021-08-09 16:20:00|206.1|203.9|206.67|204.47|206.67|204.47|205.82|203.62|0
1628526300000|2021-08-09 16:25:00|206.81|204.61|206.67|204.47|206.81|204.61|206.38|204.18|0
1628526600000|2021-08-09 16:30:00|206.52|204.32|206.24|204.04|206.67|204.47|205.96|203.76|0
1628526900000|2021-08-09 16:35:00|206.1|203.9|206.1|203.9|206.52|204.32|206.1|203.9|0
1628527200000|2021-08-09 16:40:00|205.95|203.75|206.52|204.32|206.8|204.6|205.95|203.75|0
1628527500000|2021-08-09 16:45:00|206.38|204.18|206.23|204.03|206.38|204.18|205.95|203.75|0
1628527800000|2021-08-09 16:50:00|206.09|203.89|205.95|203.75|206.09|203.89|205.81|203.61|0
1628528100000|2021-08-09 16:55:00|205.81|203.61|206.09|203.89|206.37|204.17|205.81|203.61|0
1628528400000|2021-08-09 17:00:00|205.95|203.75|205.94|203.74|206.09|203.89|205.59|203.39|0
1628528700000|2021-08-09 17:05:00|206.08|203.88|205.8|203.6|206.08|203.88|205.66|203.46|0
1628529000000|2021-08-09 17:10:00|205.94|203.74|205.66|203.46|205.94|203.74|205.52|203.32|0
1628529300000|2021-08-09 17:15:00|205.52|203.32|206.22|204.02|206.22|204.02|205.37|203.17|0
1628529600000|2021-08-09 17:20:00|206.08|203.88|205.65|203.45|206.36|204.16|205.65|203.45|0
1628529900000|2021-08-09 17:25:00|205.79|203.59|206.22|204.02|206.22|204.02|205.79|203.59|0
1628530200000|2021-08-09 17:30:00|206.36|204.16|206.5|204.3|206.64|204.44|206.21|204.01|0
1628530500000|2021-08-09 17:35:00|206.64|204.44|205.93|203.73|206.64|204.44|205.79|203.59|0
1628530800000|2021-08-09 17:40:00|205.79|203.59|205.93|203.73|206.14|203.94|205.65|203.45|0
1628531100000|2021-08-09 17:45:00|205.79|203.59|205.92|203.72|206.07|203.87|205.78|203.58|0
1628531400000|2021-08-09 17:50:00|206.07|203.87|205.78|203.58|206.07|203.87|205.78|203.58|0
1628531700000|2021-08-09 17:55:00|205.64|203.44|205.64|203.44|205.78|203.58|205.21|203.01|0
1628532000000|2021-08-09 18:00:00|205.5|203.3|205.21|203.01|205.64|203.44|205.21|203.01|0
1628532300000|2021-08-09 18:05:00|205.07|202.87|203.7|201.5|205.77|203.57|203.7|201.5|0
1628532600000|2021-08-09 18:10:00|203.56|201.36|203.42|201.22|203.7|201.5|203.13|200.93|0
1628532900000|2021-08-09 18:15:00|203.56|201.36|203.13|200.93|203.56|201.36|203.13|200.93|0
1628533200000|2021-08-09 18:20:00|203.06|200.86|202.99|200.79|203.13|200.93|202.99|200.79|0
1628533500000|2021-08-09 18:25:00|202.85|200.65|202|199.8|202.99|200.79|202|199.8|0
1628533800000|2021-08-09 18:30:00|201.86|199.66|201.29|199.09|201.86|199.66|201.29|199.09|0
1628534100000|2021-08-09 18:35:00|201.44|199.24|201.43|199.23|201.58|199.38|201.15|198.95|0
1628534400000|2021-08-09 18:40:00|201.57|199.37|202.56|200.36|202.84|200.64|201.57|199.37|0
1628534700000|2021-08-09 18:45:00|202.7|200.5|202.41|200.21|202.84|200.64|202.27|200.07|0
1628535000000|2021-08-09 18:50:00|202.55|200.35|202.55|200.35|202.98|200.78|202.55|200.35|0
1628535300000|2021-08-09 18:55:00|202.63|200.43|202.69|200.49|202.83|200.63|202.41|200.21|0
1628535600000|2021-08-09 19:00:00|202.83|200.63|202.83|200.63|202.97|200.77|202.41|200.21|0
1628535900000|2021-08-09 19:05:00|202.97|200.77|202.97|200.77|203.25|201.05|202.83|200.63|0
1628536200000|2021-08-09 19:10:00|202.83|200.63|202.83|200.63|203.39|201.19|202.83|200.63|0
1628536500000|2021-08-09 19:15:00|202.9|200.7|203.11|200.91|203.25|201.05|202.54|200.34|0
1628536800000|2021-08-09 19:20:00|202.96|200.76|204.09|201.89|204.24|202.04|202.96|200.76|0
1628537100000|2021-08-09 19:25:00|204.24|202.04|203.67|201.47|204.38|202.18|203.53|201.33|0
1628537400000|2021-08-09 19:30:00|203.53|201.33|202.68|200.48|203.67|201.47|202.68|200.48|0
1628537700000|2021-08-09 19:35:00|202.82|200.62|201.97|199.77|202.82|200.62|201.83|199.63|0
1628538000000|2021-08-09 19:40:00|202.11|199.91|203.52|201.32|203.66|201.46|202.11|199.91|0
1628538300000|2021-08-09 19:45:00|203.8|201.6|204.79|202.59|204.79|202.59|203.66|201.46|0
1628538600000|2021-08-09 19:50:00|204.22|202.02|205.22|203.02|205.5|203.3|204.22|202.02|0
1628538900000|2021-08-09 19:55:00|205.36|203.16|204.65|202.45|205.36|203.16|204.08|201.88|0
1628539200000|2021-08-09 20:00:00|204.36|202.16|203.23|201.03|204.36|202.16|203.23|201.03|0
1628539500000|2021-08-09 20:05:00|203.09|200.89|202.94|200.74|203.09|200.89|202.66|200.46|0
1628539800000|2021-08-09 20:10:00|203.37|201.17|204.07|201.87|204.21|202.01|203.23|201.03|0
1628540100000|2021-08-09 20:15:00|204.41|201.81|204.41|201.81|204.41|201.81|204.27|201.67|0
1628540400000|2021-08-09 20:20:00|204.27|201.67|204.13|201.53|204.27|201.67|203.99|201.39|0
1628540700000|2021-08-09 20:25:00|203.99|201.39|204.13|201.53|204.13|201.53|203.92|201.32|0
1628541000000|2021-08-09 20:30:00|204.27|201.67|204.69|202.09|204.98|202.38|204.27|201.67|0
1628541300000|2021-08-09 20:35:00|204.55|201.95|204.26|201.66|204.55|201.95|204.26|201.66|0
1628541600000|2021-08-09 20:40:00|204.12|201.52|204.4|201.8|204.4|201.8|203.98|201.38|0
1628541900000|2021-08-09 20:45:00|204.26|201.66|204.4|201.8|204.4|201.8|204.19|201.59|0
1628542200000|2021-08-09 20:50:00|204.26|201.66|204.26|201.66|204.26|201.66|203.97|201.37|0
1628542500000|2021-08-09 20:55:00|204.11|201.51|203.65|201.05|204.11|201.51|203.41|200.81|0
1628542800000|2021-08-09 21:00:00|203.71|201.11|203.09|200.49|203.81|201.21|203.09|200.49|0
1628543100000|2021-08-09 21:05:00|203.07|200.47|203.06|200.46|203.09|200.49|202.96|200.36|0
1628543400000|2021-08-09 21:10:00|203.09|200.49|203.2|200.6|203.25|200.65|203.09|200.49|0
1628543700000|2021-08-09 21:15:00|203.25|200.65|203.16|200.56|203.26|200.66|203.16|200.56|0
1628544000000|2021-08-09 21:20:00|203.18|200.58|203.24|200.64|203.28|200.68|203.16|200.56|0
1628544300000|2021-08-09 21:25:00|203.26|200.66|203.26|200.66|203.26|200.66|203.24|200.64|0
1628544900000|2021-08-09 21:35:00|203.28|200.68|203.28|200.68|203.28|200.68|203.25|200.65|0
1628545200000|2021-08-09 21:40:00|203.3|200.7|203.31|200.71|203.34|200.74|203.3|200.7|0
1628545500000|2021-08-09 21:45:00|203.27|200.67|203.31|200.71|203.34|200.74|203.27|200.67|0
1628545800000|2021-08-09 21:50:00|203.27|200.67|203.36|200.76|203.4|200.8|203.27|200.67|0
1628546100000|2021-08-09 21:55:00|203.35|200.75|203.45|200.85|203.46|200.86|203.31|200.71|0
1628546400000|2021-08-09 22:00:00|203.74|201.14|203.52|200.92|203.74|201.14|203.1|200.5|0
1628546700000|2021-08-09 22:05:00|203.38|200.78|203.38|200.78|203.52|200.92|203.38|200.78|0
1628547000000|2021-08-09 22:10:00|203.52|200.92|203.52|200.92|203.52|200.92|203.38|200.78|0
1628547300000|2021-08-09 22:15:00|203.66|201.06|203.8|201.2|203.94|201.34|203.66|201.06|0
1628547600000|2021-08-09 22:20:00|203.73|201.13|204.36|201.76|204.36|201.76|203.73|201.13|0
1628547900000|2021-08-09 22:25:00|204.22|201.62|204.78|202.18|204.93|202.33|204.22|201.62|0
1628548200000|2021-08-09 22:30:00|204.72|202.12|204.36|201.76|204.78|202.18|204.22|201.62|0
1628548500000|2021-08-09 22:35:00|204.29|201.69|205.06|202.46|205.06|202.46|204.29|201.69|0
1628548800000|2021-08-09 22:40:00|204.92|202.32|204.92|202.32|205.06|202.46|204.78|202.18|0
1628549100000|2021-08-09 22:45:00|205.14|202.54|204.49|201.89|205.14|202.54|204.49|201.89|0
1628549400000|2021-08-09 22:50:00|204.57|201.97|204.77|202.17|204.77|202.17|204.49|201.89|0
1628549700000|2021-08-09 22:55:00|204.71|202.11|204.77|202.17|204.77|202.17|204.63|202.03|0
1628550000000|2021-08-09 23:00:00|204.91|202.31|204.91|202.31|205.06|202.46|204.77|202.17|0
1628550300000|2021-08-09 23:05:00|204.77|202.17|204.77|202.17|204.91|202.31|204.77|202.17|0
1628550600000|2021-08-09 23:10:00|204.91|202.31|204.91|202.31|204.91|202.31|204.77|202.17|0
1628550900000|2021-08-09 23:15:00|204.84|202.24|204.91|202.31|204.91|202.31|204.76|202.16|0
1628551200000|2021-08-09 23:20:00|205.05|202.45|205.19|202.59|205.19|202.59|204.9|202.3|0
1628551500000|2021-08-09 23:25:00|205.05|202.45|205.04|202.44|205.33|202.73|205.04|202.44|0
1628551800000|2021-08-09 23:30:00|205.19|202.59|205.75|203.15|205.75|203.15|205.19|202.59|0
1628552100000|2021-08-09 23:35:00|205.89|203.29|205.61|203.01|206.11|203.51|205.61|203.01|0
1628552400000|2021-08-09 23:40:00|205.68|203.08|205.18|202.58|205.75|203.15|205.18|202.58|0
1628552700000|2021-08-09 23:45:00|205.32|202.72|204.89|202.29|205.75|203.15|204.61|202.01|0
1628553000000|2021-08-09 23:50:00|204.75|202.15|204.89|202.29|204.89|202.29|204.75|202.15|0
1628553300000|2021-08-09 23:55:00|204.75|202.15|204.82|202.22|204.82|202.22|204.61|202.01|0
1628553600000|2021-08-10 00:00:00|204.89|202.29|204.6|202|204.89|202.29|204.46|201.86|0
1628553900000|2021-08-10 00:05:00|204.46|201.86|204.88|202.28|204.89|202.29|204.46|201.86|0
1628554200000|2021-08-10 00:10:00|204.74|202.14|204.6|202|204.74|202.14|204.46|201.86|0
1628554500000|2021-08-10 00:15:00|204.46|201.86|204.17|201.57|204.6|202|203.89|201.29|0
1628554800000|2021-08-10 00:20:00|204.31|201.71|204.6|202|204.6|202|204.17|201.57|0
1628555100000|2021-08-10 00:25:00|204.45|201.85|204.73|202.13|204.88|202.28|204.45|201.85|0
1628555400000|2021-08-10 00:30:00|204.88|202.28|204.66|202.06|204.88|202.28|204.45|201.85|0
1628555700000|2021-08-10 00:35:00|204.59|201.99|204.59|201.99|204.87|202.27|204.59|201.99|0
1628556000000|2021-08-10 00:40:00|204.45|201.85|203.6|201|204.45|201.85|203.6|201|0
1628556300000|2021-08-10 00:45:00|203.67|201.07|203.45|200.85|203.88|201.28|203.45|200.85|0
1628556600000|2021-08-10 00:50:00|203.59|200.99|203.73|201.13|203.81|201.21|203.31|200.71|0
1628556900000|2021-08-10 00:55:00|203.59|200.99|203.31|200.71|203.73|201.13|203.31|200.71|0
1628557200000|2021-08-10 01:00:00|203.45|200.85|203.87|201.27|203.87|201.27|203.31|200.71|0
1628557500000|2021-08-10 01:05:00|203.73|201.13|203.87|201.27|203.87|201.27|203.59|200.99|0
1628557800000|2021-08-10 01:10:00|204.01|201.41|203.87|201.27|204.01|201.41|203.87|201.27|0
1628558100000|2021-08-10 01:15:00|203.72|201.12|204.01|201.41|204.15|201.55|203.58|200.98|0
1628558400000|2021-08-10 01:20:00|204.08|201.48|204.15|201.55|204.15|201.55|203.58|200.98|0
1628558700000|2021-08-10 01:25:00|204.08|201.48|204.57|201.97|204.64|202.04|204.08|201.48|0
1628559000000|2021-08-10 01:30:00|204.71|202.11|204.85|202.25|204.85|202.25|204.43|201.83|0
1628559300000|2021-08-10 01:35:00|204.78|202.18|204.85|202.25|204.85|202.25|204.64|202.04|0
1628559600000|2021-08-10 01:40:00|204.71|202.11|204.85|202.25|204.85|202.25|204.56|201.96|0
1628559900000|2021-08-10 01:45:00|205.56|202.96|206.63|204.03|206.7|204.1|205.56|202.96|0
1628560200000|2021-08-10 01:50:00|206.69|204.09|208.27|205.67|208.7|206.1|206.55|203.95|0
1628560500000|2021-08-10 01:55:00|208.34|205.74|208.98|206.38|209.27|206.67|208.27|205.67|0
1628560800000|2021-08-10 02:00:00|209.13|206.53|209.12|206.52|209.63|207.03|208.98|206.38|0
1628561100000|2021-08-10 02:05:00|209.2|206.6|208.98|206.38|209.41|206.81|208.69|206.09|0
1628561400000|2021-08-10 02:10:00|209.12|206.52|208.98|206.38|209.12|206.52|208.69|206.09|0
1628561700000|2021-08-10 02:15:00|208.83|206.23|208.69|206.09|209.12|206.52|208.54|205.94|0
1628562000000|2021-08-10 02:20:00|208.54|205.94|208.97|206.37|209.12|206.52|208.54|205.94|0
1628562300000|2021-08-10 02:25:00|208.83|206.23|208.54|205.94|208.97|206.37|208.25|205.65|0
1628562600000|2021-08-10 02:30:00|208.4|205.8|208.68|206.08|208.76|206.16|208.39|205.79|0
1628562900000|2021-08-10 02:35:00|208.82|206.22|208.53|205.93|208.97|206.37|208.39|205.79|0
1628563200000|2021-08-10 02:40:00|208.47|205.87|208.53|205.93|208.61|206.01|208.25|205.65|0
1628563500000|2021-08-10 02:45:00|208.39|205.79|208.24|205.64|208.53|205.93|208.1|205.5|0
1628563800000|2021-08-10 02:50:00|207.96|205.36|207.53|204.93|207.96|205.36|207.53|204.93|0
1628564100000|2021-08-10 02:55:00|207.67|205.07|207.95|205.35|208.1|205.5|207.52|204.92|0
1628564400000|2021-08-10 03:00:00|207.81|205.21|208.09|205.49|208.24|205.64|207.81|205.21|0
1628564700000|2021-08-10 03:05:00|208.02|205.42|208.24|205.64|208.24|205.64|207.95|205.35|0
1628565000000|2021-08-10 03:10:00|208.09|205.49|208.52|205.92|208.67|206.07|208.09|205.49|0
1628565300000|2021-08-10 03:15:00|208.38|205.78|208.52|205.92|208.66|206.06|208.38|205.78|0
1628565600000|2021-08-10 03:20:00|208.59|205.99|208.8|206.2|208.8|206.2|208.37|205.77|0
1628565900000|2021-08-10 03:25:00|208.73|206.13|208.08|205.48|208.73|206.13|208.08|205.48|0
1628566200000|2021-08-10 03:30:00|208.23|205.63|208.51|205.91|208.66|206.06|208.08|205.48|0
1628566500000|2021-08-10 03:35:00|208.59|205.99|208.65|206.05|208.8|206.2|208.51|205.91|0
1628566800000|2021-08-10 03:40:00|208.73|206.13|208.51|205.91|208.94|206.34|208.51|205.91|0
1628567100000|2021-08-10 03:45:00|208.65|206.05|208.79|206.19|208.79|206.19|208.51|205.91|0
1628567400000|2021-08-10 03:50:00|208.65|206.05|208.5|205.9|208.79|206.19|208.5|205.9|0
1628567700000|2021-08-10 03:55:00|208.65|206.05|208.5|205.9|208.65|206.05|208.36|205.76|0
1628568000000|2021-08-10 04:00:00|208.58|205.98|208.5|205.9|208.65|206.05|208.36|205.76|0
1628568300000|2021-08-10 04:05:00|208.64|206.04|208.35|205.75|208.64|206.04|208.35|205.75|0
1628568600000|2021-08-10 04:10:00|208.5|205.9|208.35|205.75|208.5|205.9|208.35|205.75|0
1628568900000|2021-08-10 04:15:00|208.5|205.9|208.14|205.54|208.64|206.04|207.99|205.39|0
1628569200000|2021-08-10 04:20:00|208.21|205.61|208.06|205.46|208.21|205.61|207.92|205.32|0
1628569500000|2021-08-10 04:25:00|208.2|205.6|208.35|205.75|208.35|205.75|208.06|205.46|0
1628569800000|2021-08-10 04:30:00|208.2|205.6|208.13|205.53|208.2|205.6|208.06|205.46|0
1628570100000|2021-08-10 04:35:00|208.2|205.6|207.77|205.17|208.2|205.6|207.77|205.17|0
1628570400000|2021-08-10 04:40:00|207.7|205.1|207.77|205.17|207.91|205.31|207.48|204.88|0
1628570700000|2021-08-10 04:45:00|207.62|205.02|207.76|205.16|207.76|205.16|207.62|205.02|0
1628571000000|2021-08-10 04:50:00|207.7|205.1|207.33|204.73|207.7|205.1|207.19|204.59|0
1628571300000|2021-08-10 04:55:00|207.19|204.59|207.33|204.73|207.33|204.73|207.19|204.59|0
1628571600000|2021-08-10 05:00:00|207.4|204.8|207.47|204.87|207.62|205.02|207.04|204.44|0
1628571900000|2021-08-10 05:05:00|207.33|204.73|207.33|204.73|207.61|205.01|207.18|204.58|0
1628572200000|2021-08-10 05:10:00|207.4|204.8|207.32|204.72|207.61|205.01|207.32|204.72|0
1628572500000|2021-08-10 05:15:00|207.47|204.87|207.47|204.87|207.61|205.01|207.32|204.72|0
1628572800000|2021-08-10 05:20:00|207.32|204.72|207.46|204.86|207.61|205.01|207.25|204.65|0
1628573100000|2021-08-10 05:25:00|207.32|204.72|207.18|204.58|207.54|204.94|207.03|204.43|0
1628573400000|2021-08-10 05:30:00|207.03|204.43|207.17|204.57|207.17|204.57|206.89|204.29|0
1628573700000|2021-08-10 05:35:00|207.03|204.43|206.82|204.22|207.17|204.57|206.6|204|0
1628574000000|2021-08-10 05:40:00|206.74|204.14|206.03|203.43|206.89|204.29|205.88|203.28|0
1628574300000|2021-08-10 05:45:00|205.88|203.28|206.24|203.64|206.45|203.85|205.88|203.28|0
1628574600000|2021-08-10 05:50:00|206.31|203.71|206.74|204.14|206.88|204.28|206.31|203.71|0
1628574900000|2021-08-10 05:55:00|206.81|204.21|206.88|204.28|206.88|204.28|206.73|204.13|0
1628575200000|2021-08-10 06:00:00|207.16|204.56|207.02|204.42|207.59|204.99|206.88|204.28|0
1628575500000|2021-08-10 06:05:00|207.09|204.49|207.16|204.56|207.45|204.85|207.02|204.42|0
1628575800000|2021-08-10 06:10:00|207.23|204.63|207.16|204.56|207.44|204.84|207.01|204.41|0
1628576100000|2021-08-10 06:15:00|207.01|204.41|207.01|204.41|207.16|204.56|206.58|203.98|0
1628576400000|2021-08-10 06:20:00|207.15|204.55|207.15|204.55|207.15|204.55|206.87|204.27|0
1628576700000|2021-08-10 06:25:00|207.01|204.41|207.01|204.41|207.15|204.55|207.01|204.41|0
1628577000000|2021-08-10 06:30:00|206.86|204.26|206.29|203.69|207.01|204.41|206.29|203.69|0
1628577300000|2021-08-10 06:35:00|206.43|203.83|206.29|203.69|206.43|203.83|206.29|203.69|0
1628577600000|2021-08-10 06:40:00|206.43|203.83|206.14|203.54|206.43|203.83|206|203.4|0
1628577900000|2021-08-10 06:45:00|206|203.4|206.43|203.83|206.57|203.97|206|203.4|0
1628578200000|2021-08-10 06:50:00|206.29|203.69|206.28|203.68|206.71|204.11|206.14|203.54|0
1628578500000|2021-08-10 06:55:00|206.43|203.83|206.42|203.82|206.57|203.97|206.28|203.68|0
1628578800000|2021-08-10 07:00:00|206.71|204.11|205.61|203.01|207.32|204.72|205.47|202.87|0
1628579100000|2021-08-10 07:05:00|205.7|203.5|205.55|203.35|205.7|203.5|205.13|202.93|0
1628579400000|2021-08-10 07:10:00|205.41|203.21|205.69|203.49|205.69|203.49|205.13|202.93|0
1628579700000|2021-08-10 07:15:00|205.55|203.35|204.84|202.64|205.83|203.63|204.84|202.64|0
1628580000000|2021-08-10 07:20:00|204.98|202.78|204.13|201.93|204.98|202.78|203.56|201.36|0
1628580300000|2021-08-10 07:25:00|204.27|202.07|204.13|201.93|204.41|202.21|203.84|201.64|0
1628580600000|2021-08-10 07:30:00|203.98|201.78|204.12|201.92|204.27|202.07|203.7|201.5|0
1628580900000|2021-08-10 07:35:00|203.98|201.78|204.4|202.2|204.55|202.35|203.98|201.78|0
1628581200000|2021-08-10 07:40:00|204.34|202.14|204.26|202.06|204.4|202.2|203.98|201.78|0
1628581500000|2021-08-10 07:45:00|204.12|201.92|204.4|202.2|204.4|202.2|204.12|201.92|0
1628581800000|2021-08-10 07:50:00|204.54|202.34|204.68|202.48|204.82|202.62|204.4|202.2|0
1628582100000|2021-08-10 07:55:00|204.82|202.62|204.54|202.34|204.82|202.62|204.25|202.05|0
1628582400000|2021-08-10 08:00:00|204.4|202.2|203.97|201.77|204.96|202.76|203.83|201.63|0
1628582700000|2021-08-10 08:05:00|203.83|201.63|204.53|202.33|205.1|202.9|203.83|201.63|0
1628583000000|2021-08-10 08:10:00|204.61|202.41|205.24|203.04|205.24|203.04|204.25|202.05|0
1628583300000|2021-08-10 08:15:00|205.38|203.18|205.24|203.04|205.53|203.33|205.1|202.9|0
1628583600000|2021-08-10 08:20:00|205.1|202.9|205.1|202.9|205.52|203.32|204.95|202.75|0
1628583900000|2021-08-10 08:25:00|204.95|202.75|204.95|202.75|205.24|203.04|204.95|202.75|0
1628584200000|2021-08-10 08:30:00|204.81|202.61|205.23|203.03|205.38|203.18|204.53|202.33|0
1628584500000|2021-08-10 08:35:00|205.38|203.18|205.37|203.17|205.38|203.18|205.09|202.89|0
1628584800000|2021-08-10 08:40:00|205.52|203.32|204.95|202.75|205.52|203.32|204.95|202.75|0
1628585100000|2021-08-10 08:45:00|205.09|202.89|205.23|203.03|205.3|203.1|204.8|202.6|0
1628585400000|2021-08-10 08:50:00|205.08|202.88|204.94|202.74|205.23|203.03|204.94|202.74|0
1628585700000|2021-08-10 08:55:00|204.8|202.6|204.51|202.31|204.8|202.6|204.51|202.31|0
1628586000000|2021-08-10 09:00:00|204.65|202.45|204.79|202.59|205.08|202.88|204.65|202.45|0
1628586300000|2021-08-10 09:05:00|204.65|202.45|205.22|203.02|205.36|203.16|204.44|202.24|0
1628586600000|2021-08-10 09:10:00|205.08|202.88|204.65|202.45|205.36|203.16|204.65|202.45|0
1628586900000|2021-08-10 09:15:00|204.79|202.59|204.93|202.73|205.07|202.87|204.65|202.45|0
1628587200000|2021-08-10 09:20:00|205.07|202.87|204.93|202.73|205.21|203.01|204.79|202.59|0
1628587500000|2021-08-10 09:25:00|204.79|202.59|204.78|202.58|205.07|202.87|204.64|202.44|0
1628587800000|2021-08-10 09:30:00|204.64|202.44|204.78|202.58|204.93|202.73|204.36|202.16|0
1628588100000|2021-08-10 09:35:00|204.92|202.72|204.78|202.58|205.07|202.87|204.78|202.58|0
1628588400000|2021-08-10 09:40:00|204.64|202.44|204.78|202.58|205.06|202.86|204.57|202.37|0
1628588700000|2021-08-10 09:45:00|204.64|202.44|204.78|202.58|204.78|202.58|204.63|202.43|0
1628589000000|2021-08-10 09:50:00|204.63|202.43|204.63|202.43|204.78|202.58|204.63|202.43|0
1628589300000|2021-08-10 09:55:00|204.56|202.36|205.06|202.86|205.06|202.86|204.56|202.36|0
1628589600000|2021-08-10 10:00:00|204.91|202.71|205.48|203.28|205.62|203.42|204.63|202.43|0
1628589900000|2021-08-10 10:05:00|205.62|203.42|205.19|202.99|205.62|203.42|205.19|202.99|0
1628590200000|2021-08-10 10:10:00|205.05|202.85|205.05|202.85|205.19|202.99|204.91|202.71|0
1628590500000|2021-08-10 10:15:00|205.19|202.99|204.91|202.71|205.33|203.13|204.91|202.71|0
1628590800000|2021-08-10 10:20:00|205.05|202.85|204.9|202.7|205.19|202.99|204.9|202.7|0
1628591100000|2021-08-10 10:25:00|204.84|202.64|204.9|202.7|205.33|203.13|204.76|202.56|0
1628591400000|2021-08-10 10:30:00|204.76|202.56|204.9|202.7|205.18|202.98|204.76|202.56|0
1628591700000|2021-08-10 10:35:00|204.76|202.56|204.47|202.27|204.76|202.56|204.33|202.13|0
1628592000000|2021-08-10 10:40:00|204.61|202.41|204.9|202.7|204.9|202.7|204.47|202.27|0
1628592300000|2021-08-10 10:45:00|204.75|202.55|204.75|202.55|204.75|202.55|204.61|202.41|0
1628592600000|2021-08-10 10:50:00|204.89|202.69|204.61|202.41|204.89|202.69|204.47|202.27|0
1628592900000|2021-08-10 10:55:00|204.47|202.27|205.03|202.83|205.03|202.83|204.46|202.26|0
1628593200000|2021-08-10 11:00:00|204.89|202.69|204.18|201.98|205.17|202.97|204.04|201.84|0
1628593500000|2021-08-10 11:05:00|204.04|201.84|204.6|202.4|204.74|202.54|204.04|201.84|0
1628593800000|2021-08-10 11:10:00|204.53|202.33|204.17|201.97|204.6|202.4|204.03|201.83|0
1628594100000|2021-08-10 11:15:00|204.03|201.83|204.03|201.83|204.46|202.26|204.03|201.83|0
1628594400000|2021-08-10 11:20:00|203.89|201.69|204.17|201.97|204.31|202.11|203.89|201.69|0
1628594700000|2021-08-10 11:25:00|204.31|202.11|204.31|202.11|204.74|202.54|204.17|201.97|0
1628595000000|2021-08-10 11:30:00|204.45|202.25|204.31|202.11|204.59|202.39|204.31|202.11|0
1628595300000|2021-08-10 11:35:00|204.17|201.97|204.31|202.11|204.31|202.11|204.16|201.96|0
1628595600000|2021-08-10 11:40:00|204.3|202.1|204.59|202.39|204.73|202.53|204.3|202.1|0
1628595900000|2021-08-10 11:45:00|204.73|202.53|204.3|202.1|204.73|202.53|204.3|202.1|0
1628596200000|2021-08-10 11:50:00|204.44|202.24|204.02|201.82|204.44|202.24|203.87|201.67|0
1628596500000|2021-08-10 11:55:00|204.16|201.96|204.3|202.1|204.3|202.1|204.01|201.81|0
1628596800000|2021-08-10 12:00:00|204.16|201.96|204.29|202.09|204.44|202.24|204.01|201.81|0
1628597100000|2021-08-10 12:05:00|204.15|201.95|204.01|201.81|204.44|202.24|204.01|201.81|0
1628597400000|2021-08-10 12:10:00|204.08|201.88|204.29|202.09|204.57|202.37|204.01|201.81|0
1628597700000|2021-08-10 12:15:00|204.43|202.23|204.15|201.95|204.57|202.37|204.15|201.95|0
1628598000000|2021-08-10 12:20:00|204.01|201.81|204.43|202.23|204.43|202.23|203.86|201.66|0
1628598300000|2021-08-10 12:25:00|204.29|202.09|204|201.8|204.29|202.09|204|201.8|0
1628598600000|2021-08-10 12:30:00|203.86|201.66|203.86|201.66|204|201.8|203.72|201.52|0
1628598900000|2021-08-10 12:35:00|204|201.8|203.71|201.51|204|201.8|203.71|201.51|0
1628599200000|2021-08-10 12:40:00|203.57|201.37|203.85|201.65|204|201.8|203.57|201.37|0
1628599500000|2021-08-10 12:45:00|203.71|201.51|203.85|201.65|203.85|201.65|203.57|201.37|0
1628599800000|2021-08-10 12:50:00|203.92|201.72|203.99|201.79|203.99|201.79|203.71|201.51|0
1628600100000|2021-08-10 12:55:00|203.85|201.65|203.85|201.65|203.99|201.79|203.85|201.65|0
1628600400000|2021-08-10 13:00:00|203.71|201.51|203|200.8|203.71|201.51|203|200.8|0
1628600700000|2021-08-10 13:05:00|203.14|200.94|203.28|201.08|203.56|201.36|203|200.8|0
1628601000000|2021-08-10 13:10:00|203.14|200.94|202.85|200.65|203.14|200.94|202.57|200.37|0
1628601300000|2021-08-10 13:15:00|202.71|200.51|203.13|200.93|203.13|200.93|202.71|200.51|0
1628601600000|2021-08-10 13:20:00|202.99|200.79|203.13|200.93|203.13|200.93|202.85|200.65|0
1628601900000|2021-08-10 13:25:00|202.99|200.79|201.86|199.66|202.99|200.79|201.86|199.66|0
1628602200000|2021-08-10 13:30:00|202|199.8|203.41|201.21|204.12|201.92|201.86|199.66|0
1628602500000|2021-08-10 13:35:00|203.27|201.07|202.98|200.78|203.97|201.77|202.42|200.22|0
1628602800000|2021-08-10 13:40:00|202.84|200.64|201.57|199.37|203.12|200.92|201.57|199.37|0
1628603100000|2021-08-10 13:45:00|201.43|199.23|201.99|199.79|202.27|200.07|201.01|198.81|0
1628603400000|2021-08-10 13:50:00|201.85|199.65|201.57|199.37|201.99|199.79|201.15|198.95|0
1628603700000|2021-08-10 13:55:00|201.43|199.23|200.06|197.86|201.86|199.66|199.22|197.02|0
1628604000000|2021-08-10 14:00:00|199.92|197.72|199.5|197.3|199.92|197.72|198.8|196.6|0
1628604300000|2021-08-10 14:05:00|199.36|197.16|198.94|196.74|200.2|198|198.66|196.46|0
1628604600000|2021-08-10 14:10:00|199.08|196.88|197.54|195.34|199.08|196.88|197.54|195.34|0
1628604900000|2021-08-10 14:15:00|197.68|195.48|198.1|195.9|198.24|196.04|196.85|194.65|0
1628605200000|2021-08-10 14:20:00|198.24|196.04|197.4|195.2|198.24|196.04|197.26|195.06|0
1628605500000|2021-08-10 14:25:00|197.26|195.06|198.79|196.59|198.93|196.73|197.12|194.92|0
1628605800000|2021-08-10 14:30:00|198.65|196.45|201.45|199.25|203|200.8|198.65|196.45|0
1628606100000|2021-08-10 14:35:00|201.59|199.39|201.31|199.11|202.3|200.1|200.75|198.55|0
1628606400000|2021-08-10 14:40:00|201.17|198.97|204.42|202.22|204.7|202.5|201.17|198.97|0
1628606700000|2021-08-10 14:45:00|204.56|202.36|202.43|200.23|204.56|202.36|202.01|199.81|0
1628607000000|2021-08-10 14:50:00|202.57|200.37|204.27|202.07|205.7|203.5|202.43|200.23|0
1628607300000|2021-08-10 14:55:00|204.13|201.93|203.14|200.94|204.84|202.64|203.14|200.94|0
1628607600000|2021-08-10 15:00:00|203.42|201.22|203.27|201.07|204.98|202.78|202.71|200.51|0
1628607900000|2021-08-10 15:05:00|203.13|200.93|204.27|202.07|204.41|202.21|202.71|200.51|0
1628608200000|2021-08-10 15:10:00|204.41|202.21|207.04|204.84|207.18|204.98|203.15|200.95|0
1628608500000|2021-08-10 15:15:00|207.18|204.98|206.61|204.41|207.61|205.41|206.05|203.85|0
1628608800000|2021-08-10 15:20:00|206.9|204.7|203.93|201.73|206.9|204.7|203.79|201.59|0
1628609100000|2021-08-10 15:25:00|204.07|201.87|203.08|200.88|204.91|202.71|202.8|200.6|0
1628609400000|2021-08-10 15:30:00|202.94|200.74|203.21|201.01|204.06|201.86|202.79|200.59|0
1628609700000|2021-08-10 15:35:00|203.36|201.16|202.51|200.31|203.36|201.16|202.51|200.31|0
1628610000000|2021-08-10 15:40:00|202.23|200.03|201.53|199.33|202.65|200.45|201.53|199.33|0
1628610300000|2021-08-10 15:45:00|201.67|199.47|200.97|198.77|201.67|199.47|200.69|198.49|0
1628610600000|2021-08-10 15:50:00|200.96|198.76|200.82|198.62|201.1|198.9|200.68|198.48|0
1628610900000|2021-08-10 15:55:00|200.96|198.76|200.54|198.34|200.96|198.76|200.54|198.34|0
1628611200000|2021-08-10 16:00:00|200.4|198.2|200.26|198.06|200.54|198.34|199.43|197.23|0
1628611500000|2021-08-10 16:05:00|200.4|198.2|200.68|198.48|200.68|198.48|199.98|197.78|0
1628611800000|2021-08-10 16:10:00|200.82|198.62|200.68|198.48|201.1|198.9|200.68|198.48|0
1628612100000|2021-08-10 16:15:00|200.54|198.34|199.84|197.64|200.67|198.47|199.56|197.36|0
1628612400000|2021-08-10 16:20:00|199.7|197.5|199.56|197.36|199.97|197.77|199.28|197.08|0
1628612700000|2021-08-10 16:25:00|199.42|197.22|200.53|198.33|200.53|198.33|199.14|196.94|0
1628613000000|2021-08-10 16:30:00|200.67|198.47|201.23|199.03|201.37|199.17|200.53|198.33|0
1628613300000|2021-08-10 16:35:00|201.09|198.89|201.08|198.88|201.09|198.89|200.53|198.33|0
1628613600000|2021-08-10 16:40:00|200.94|198.74|201.36|199.16|201.64|199.44|200.8|198.6|0
1628613900000|2021-08-10 16:45:00|201.22|199.02|201.5|199.3|202.06|199.86|201.08|198.88|0
1628614200000|2021-08-10 16:50:00|201.36|199.16|201.5|199.3|201.64|199.44|201.08|198.88|0
1628614500000|2021-08-10 16:55:00|201.57|199.37|201.36|199.16|201.78|199.58|201.22|199.02|0
1628614800000|2021-08-10 17:00:00|201.22|199.02|201.35|199.15|201.49|199.29|200.79|198.59|0
1628615100000|2021-08-10 17:05:00|201.21|199.01|201.49|199.29|201.63|199.43|201.07|198.87|0
1628615400000|2021-08-10 17:10:00|201.63|199.43|201.77|199.57|201.77|199.57|201.21|199.01|0
1628615700000|2021-08-10 17:15:00|201.91|199.71|201.07|198.87|201.91|199.71|200.79|198.59|0
1628616000000|2021-08-10 17:20:00|201.21|199.01|201.48|199.28|201.91|199.71|201.2|199|0
1628616300000|2021-08-10 17:25:00|201.62|199.42|201.48|199.28|202.18|199.98|201.2|199|0
1628616600000|2021-08-10 17:30:00|201.34|199.14|200.92|198.72|201.76|199.56|200.78|198.58|0
1628616900000|2021-08-10 17:35:00|201.06|198.86|201.2|199|201.34|199.14|200.92|198.72|0
1628617200000|2021-08-10 17:40:00|201.06|198.86|201.2|199|201.2|199|200.78|198.58|0
1628617500000|2021-08-10 17:45:00|201.48|199.28|202.32|200.12|203.44|201.24|201.48|199.28|0
1628617800000|2021-08-10 17:50:00|202.6|200.4|201.89|199.69|202.6|200.4|201.61|199.41|0
1628618100000|2021-08-10 17:55:00|202.03|199.83|200.91|198.71|202.03|199.83|200.91|198.71|0
1628618400000|2021-08-10 18:00:00|201.05|198.85|202.45|200.25|202.45|200.25|200.35|198.15|0
1628618700000|2021-08-10 18:05:00|202.31|200.11|202.87|200.67|203.01|200.81|202.17|199.97|0
1628619000000|2021-08-10 18:10:00|203.01|200.81|203.43|201.23|203.57|201.37|202.73|200.53|0
1628619300000|2021-08-10 18:15:00|203.29|201.09|202.52|200.32|203.99|201.79|202.44|200.24|0
1628619600000|2021-08-10 18:20:00|202.44|200.24|202.3|200.1|203.15|200.95|202.02|199.82|0
1628619900000|2021-08-10 18:25:00|202.44|200.24|201.88|199.68|202.44|200.24|201.74|199.54|0
1628620200000|2021-08-10 18:30:00|201.74|199.54|201.6|199.4|202.02|199.82|201.46|199.26|0
1628620500000|2021-08-10 18:35:00|201.46|199.26|201.45|199.25|201.73|199.53|201.18|198.98|0
1628620800000|2021-08-10 18:40:00|201.31|199.11|201.73|199.53|201.87|199.67|201.31|199.11|0
1628621100000|2021-08-10 18:45:00|201.59|199.39|201.31|199.11|201.73|199.53|201.17|198.97|0
1628621400000|2021-08-10 18:50:00|201.45|199.25|201.73|199.53|202.01|199.81|201.31|199.11|0
1628621700000|2021-08-10 18:55:00|202.01|199.81|201.44|199.24|202.15|199.95|201.44|199.24|0
1628622000000|2021-08-10 19:00:00|201.58|199.38|202.42|200.22|202.43|200.23|201.3|199.1|0
1628622300000|2021-08-10 19:05:00|202.56|200.36|202.56|200.36|202.99|200.79|202.28|200.08|0
1628622600000|2021-08-10 19:10:00|202.7|200.5|202.84|200.64|203.4|201.2|202.28|200.08|0
1628622900000|2021-08-10 19:15:00|202.98|200.78|202.98|200.78|203.4|201.2|202.42|200.22|0
1628623200000|2021-08-10 19:20:00|202.84|200.64|202.28|200.08|203.05|200.85|202.28|200.08|0
1628623500000|2021-08-10 19:25:00|202.42|200.22|202.41|200.21|202.7|200.5|202.41|200.21|0
1628623800000|2021-08-10 19:30:00|202.27|200.07|202.69|200.49|203.26|201.06|202.27|200.07|0
1628624100000|2021-08-10 19:35:00|202.55|200.35|203.68|201.48|203.82|201.62|202.27|200.07|0
1628624400000|2021-08-10 19:40:00|203.53|201.33|203.81|201.61|204.1|201.9|202.97|200.77|0
1628624700000|2021-08-10 19:45:00|203.67|201.47|204.38|202.18|204.66|202.46|203.53|201.33|0
1628625000000|2021-08-10 19:50:00|204.24|202.04|204.8|202.6|204.94|202.74|203.95|201.75|0
1628625300000|2021-08-10 19:55:00|204.94|202.74|202.82|200.62|204.94|202.74|202.54|200.34|0
1628625600000|2021-08-10 20:00:00|202.68|200.48|204.37|202.17|204.37|202.17|202.68|200.48|0
1628625900000|2021-08-10 20:05:00|204.09|201.89|204.51|202.31|204.51|202.31|203.95|201.75|0
1628626200000|2021-08-10 20:10:00|204.65|202.45|204.23|202.03|204.65|202.45|204.09|201.89|0
1628626500000|2021-08-10 20:15:00|204.43|201.83|204.28|201.68|204.43|201.83|204.14|201.54|0
1628626800000|2021-08-10 20:20:00|204.14|201.54|203.72|201.12|204.14|201.54|203.72|201.12|0
1628627100000|2021-08-10 20:25:00|203.71|201.11|203.71|201.11|203.86|201.26|203.71|201.11|0
1628627400000|2021-08-10 20:30:00|203.57|200.97|203.29|200.69|203.57|200.97|203.15|200.55|0
1628627700000|2021-08-10 20:35:00|203.43|200.83|203.15|200.55|203.43|200.83|203.01|200.41|0
1628628000000|2021-08-10 20:40:00|203.01|200.41|203|200.4|203.15|200.55|203|200.4|0
1628628300000|2021-08-10 20:45:00|203.14|200.54|203.42|200.82|203.56|200.96|203.14|200.54|0
1628628600000|2021-08-10 20:50:00|203.28|200.68|203.14|200.54|203.28|200.68|203.14|200.54|0
1628628900000|2021-08-10 20:55:00|203.28|200.68|203.15|200.55|203.42|200.82|203.14|200.54|0
1628629200000|2021-08-10 21:00:00|203.54|200.94|203.19|200.59|203.54|200.94|203.19|200.59|0
1628629500000|2021-08-10 21:05:00|203.16|200.56|203.22|200.62|203.23|200.63|203.16|200.56|0
1628629800000|2021-08-10 21:10:00|203.21|200.61|203.22|200.62|203.22|200.62|203.21|200.61|0
1628630100000|2021-08-10 21:15:00|203.24|200.64|203.24|200.64|203.24|200.64|203.24|200.64|0
1628630700000|2021-08-10 21:25:00|203.22|200.62|203.18|200.58|203.22|200.62|203.18|200.58|0
1628631000000|2021-08-10 21:30:00|203.11|200.51|203.11|200.51|203.14|200.54|203.11|200.51|0
1628631300000|2021-08-10 21:35:00|203.13|200.53|203.13|200.53|203.13|200.53|203.11|200.51|0
1628631600000|2021-08-10 21:40:00|203.15|200.55|203.11|200.51|203.15|200.55|203.11|200.51|0
1628631900000|2021-08-10 21:45:00|203.13|200.53|203.13|200.53|203.13|200.53|203.13|200.53|0
1628632200000|2021-08-10 21:50:00|203.29|200.69|203.37|200.77|203.62|201.02|203.25|200.65|0
1628632500000|2021-08-10 21:55:00|203.35|200.75|203.35|200.75|203.37|200.77|203.33|200.73|0
1628632800000|2021-08-10 22:00:00|203.19|200.59|203.25|200.65|203.53|200.93|203.05|200.45|0
1628633100000|2021-08-10 22:05:00|203.11|200.51|203.11|200.51|203.39|200.79|202.97|200.37|0
1628633400000|2021-08-10 22:10:00|203.04|200.44|203.25|200.65|203.25|200.65|203.04|200.44|0
1628633700000|2021-08-10 22:15:00|203.39|200.79|203.81|201.21|203.95|201.35|203.39|200.79|0
1628634000000|2021-08-10 22:20:00|203.67|201.07|203.81|201.21|204.09|201.49|203.67|201.07|0
1628634300000|2021-08-10 22:25:00|203.67|201.07|203.52|200.92|203.81|201.21|203.52|200.92|0
1628634600000|2021-08-10 22:30:00|203.66|201.06|203.52|200.92|203.8|201.2|203.52|200.92|0
1628634900000|2021-08-10 22:35:00|203.38|200.78|203.66|201.06|203.66|201.06|203.38|200.78|0
1628635200000|2021-08-10 22:40:00|203.73|201.13|203.8|201.2|203.94|201.34|203.66|201.06|0
1628635500000|2021-08-10 22:45:00|203.94|201.34|204.22|201.62|204.22|201.62|203.94|201.34|0
1628635800000|2021-08-10 22:50:00|204.08|201.48|203.94|201.34|204.22|201.62|203.94|201.34|0
1628636100000|2021-08-10 22:55:00|203.93|201.33|204.22|201.62|204.22|201.62|203.93|201.33|0
1628636400000|2021-08-10 23:00:00|204.07|201.47|204.07|201.47|204.21|201.61|203.93|201.33|0
1628636700000|2021-08-10 23:05:00|204.35|201.75|204.43|201.83|204.78|202.18|204.21|201.61|0
1628637000000|2021-08-10 23:10:00|204.35|201.75|204.21|201.61|204.49|201.89|204.07|201.47|0
1628637300000|2021-08-10 23:15:00|204.07|201.47|204.21|201.61|204.21|201.61|204.07|201.47|0
1628637600000|2021-08-10 23:20:00|204.35|201.75|204.35|201.75|204.49|201.89|204.21|201.61|0
1628637900000|2021-08-10 23:25:00|204.2|201.6|204.2|201.6|204.2|201.6|204.2|201.6|0
1628638200000|2021-08-10 23:30:00|204.34|201.74|204.2|201.6|204.34|201.74|204.2|201.6|0
1628638800000|2021-08-10 23:40:00|204.34|201.74|204.48|201.88|204.48|201.88|204.34|201.74|0
1628639100000|2021-08-10 23:45:00|204.41|201.81|204.05|201.45|204.41|201.81|203.77|201.17|0
1628639400000|2021-08-10 23:50:00|204.19|201.59|203.91|201.31|204.19|201.59|203.77|201.17|0
1628639700000|2021-08-10 23:55:00|203.77|201.17|204.19|201.59|204.33|201.73|203.77|201.17|0
1628640000000|2021-08-11 00:00:00|204.05|201.45|203.48|200.88|204.19|201.59|202.85|200.25|0
1628640300000|2021-08-11 00:05:00|203.34|200.74|203.9|201.3|204.19|201.59|203.2|200.6|0
1628640600000|2021-08-11 00:10:00|203.76|201.16|204.18|201.58|204.18|201.58|203.48|200.88|0
1628640900000|2021-08-11 00:15:00|204.12|201.52|203.76|201.16|204.18|201.58|203.76|201.16|0
1628641200000|2021-08-11 00:20:00|203.62|201.02|204.18|201.58|204.18|201.58|203.34|200.74|0
1628641500000|2021-08-11 00:25:00|204.11|201.51|204.32|201.72|204.6|202|204.04|201.44|0
1628641800000|2021-08-11 00:30:00|204.39|201.79|204.6|202|204.74|202.14|204.32|201.72|0
1628642100000|2021-08-11 00:35:00|204.74|202.14|204.6|202|204.81|202.21|204.46|201.86|0
1628642400000|2021-08-11 00:40:00|204.53|201.93|204.6|202|204.74|202.14|204.31|201.71|0
1628642700000|2021-08-11 00:45:00|204.74|202.14|204.88|202.28|205.02|202.42|204.45|201.85|0
1628643000000|2021-08-11 00:50:00|204.73|202.13|204.59|201.99|204.73|202.13|204.17|201.57|0
1628643300000|2021-08-11 00:55:00|204.73|202.13|205.44|202.84|205.58|202.98|204.73|202.13|0
1628643600000|2021-08-11 01:00:00|205.58|202.98|206|203.4|206.43|203.83|205.58|202.98|0
1628643900000|2021-08-11 01:05:00|206.08|203.48|206|203.4|206.15|203.55|205.86|203.26|0
1628644200000|2021-08-11 01:10:00|206.14|203.54|206.14|203.54|206.14|203.54|206|203.4|0
1628644500000|2021-08-11 01:15:00|206.28|203.68|205.57|202.97|206.28|203.68|205.43|202.83|0
1628644800000|2021-08-11 01:20:00|205.43|202.83|205.57|202.97|205.57|202.97|205.43|202.83|0
1628645100000|2021-08-11 01:25:00|205.43|202.83|204.86|202.26|205.57|202.97|204.86|202.26|0
1628645400000|2021-08-11 01:30:00|204.93|202.33|204.57|201.97|205|202.4|204.57|201.97|0
1628645700000|2021-08-11 01:35:00|204.65|202.05|204.57|201.97|204.72|202.12|204.29|201.69|0
1628646000000|2021-08-11 01:40:00|204.65|202.05|204.29|201.69|204.71|202.11|204.29|201.69|0
1628646300000|2021-08-11 01:45:00|204.43|201.83|204.71|202.11|204.85|202.25|204.43|201.83|0
1628646600000|2021-08-11 01:50:00|204.85|202.25|204.28|201.68|204.85|202.25|204.28|201.68|0
1628646900000|2021-08-11 01:55:00|204.42|201.82|204.28|201.68|204.71|202.11|204.28|201.68|0
1628647200000|2021-08-11 02:00:00|204.42|201.82|204.28|201.68|204.42|201.82|204.28|201.68|0
1628647500000|2021-08-11 02:05:00|204|201.4|203.85|201.25|204.14|201.54|203.85|201.25|0
1628647800000|2021-08-11 02:10:00|203.71|201.11|203.71|201.11|203.85|201.25|203.57|200.97|0
1628648100000|2021-08-11 02:15:00|203.64|201.04|203.57|200.97|203.71|201.11|203.43|200.83|0
1628648400000|2021-08-11 02:20:00|203.43|200.83|203.57|200.97|203.71|201.11|203.43|200.83|0
1628648700000|2021-08-11 02:25:00|203.42|200.82|203.7|201.1|203.71|201.11|203.42|200.82|0
1628649000000|2021-08-11 02:30:00|203.85|201.25|203.98|201.38|203.98|201.38|203.7|201.1|0
1628649300000|2021-08-11 02:35:00|204.13|201.53|203.84|201.24|204.27|201.67|203.84|201.24|0
1628649600000|2021-08-11 02:40:00|203.98|201.38|203.91|201.31|203.98|201.38|203.84|201.24|0
1628649900000|2021-08-11 02:45:00|203.84|201.24|204.12|201.52|204.12|201.52|203.84|201.24|0
1628650200000|2021-08-11 02:50:00|203.98|201.38|203.77|201.17|203.98|201.38|203.69|201.09|0
1628650500000|2021-08-11 02:55:00|203.83|201.23|203.69|201.09|203.83|201.23|203.69|201.09|0
1628650800000|2021-08-11 03:00:00|203.55|200.95|203.83|201.23|203.83|201.23|203.55|200.95|0
1628651100000|2021-08-11 03:05:00|203.69|201.09|204.25|201.65|204.25|201.65|203.69|201.09|0
1628651400000|2021-08-11 03:10:00|204.11|201.51|203.97|201.37|204.25|201.65|203.83|201.23|0
1628651700000|2021-08-11 03:15:00|204.11|201.51|203.82|201.22|204.11|201.51|203.82|201.22|0
1628652000000|2021-08-11 03:20:00|203.9|201.3|204.1|201.5|204.25|201.65|203.82|201.22|0
1628652300000|2021-08-11 03:25:00|204.04|201.44|204.38|201.78|204.53|201.93|204.04|201.44|0
1628652600000|2021-08-11 03:30:00|204.24|201.64|204.24|201.64|204.38|201.78|203.96|201.36|0
1628652900000|2021-08-11 03:35:00|204.32|201.72|204.52|201.92|204.52|201.92|204.24|201.64|0
1628653200000|2021-08-11 03:40:00|204.66|202.06|204.8|202.2|204.8|202.2|204.38|201.78|0
1628653500000|2021-08-11 03:45:00|204.66|202.06|204.8|202.2|204.94|202.34|204.66|202.06|0
1628653800000|2021-08-11 03:50:00|204.66|202.06|204.66|202.06|204.94|202.34|204.66|202.06|0
1628654100000|2021-08-11 03:55:00|204.8|202.2|204.66|202.06|204.8|202.2|204.59|201.99|0
1628654400000|2021-08-11 04:00:00|204.8|202.2|204.65|202.05|204.8|202.2|204.51|201.91|0
1628654700000|2021-08-11 04:05:00|204.73|202.13|204.93|202.33|205.08|202.48|204.73|202.13|0
1628655000000|2021-08-11 04:10:00|205.08|202.48|204.72|202.12|205.08|202.48|204.65|202.05|0
1628655300000|2021-08-11 04:15:00|204.65|202.05|204.65|202.05|204.79|202.19|204.65|202.05|0
1628655600000|2021-08-11 04:20:00|204.79|202.19|204.93|202.33|204.93|202.33|204.65|202.05|0
1628655900000|2021-08-11 04:25:00|205.07|202.47|204.93|202.33|205.07|202.47|204.93|202.33|0
1628656200000|2021-08-11 04:30:00|204.92|202.32|204.92|202.32|205.07|202.47|204.78|202.18|0
1628656500000|2021-08-11 04:35:00|205.07|202.47|204.92|202.32|205.07|202.47|204.92|202.32|0
1628656800000|2021-08-11 04:40:00|205.06|202.46|204.78|202.18|205.06|202.46|204.64|202.04|0
1628657100000|2021-08-11 04:45:00|204.85|202.25|204.92|202.32|204.92|202.32|204.78|202.18|0
1628657400000|2021-08-11 04:50:00|205.06|202.46|204.92|202.32|205.06|202.46|204.92|202.32|0
1628657700000|2021-08-11 04:55:00|205.06|202.46|204.91|202.31|205.06|202.46|204.91|202.31|0
1628658000000|2021-08-11 05:00:00|205.05|202.45|204.77|202.17|205.05|202.45|204.77|202.17|0
1628658300000|2021-08-11 05:05:00|204.63|202.03|204.34|201.74|204.77|202.17|204.2|201.6|0
1628658600000|2021-08-11 05:10:00|204.2|201.6|204.34|201.74|204.48|201.88|204.2|201.6|0
1628658900000|2021-08-11 05:15:00|204.2|201.6|204.48|201.88|204.48|201.88|204.06|201.46|0
1628659200000|2021-08-11 05:20:00|204.34|201.74|204.2|201.6|204.48|201.88|204.2|201.6|0
1628659500000|2021-08-11 05:25:00|204.27|201.67|204.19|201.59|204.48|201.88|204.19|201.59|0
1628659800000|2021-08-11 05:30:00|204.33|201.73|204.33|201.73|204.48|201.88|204.13|201.53|0
1628660100000|2021-08-11 05:35:00|204.47|201.87|204.75|202.15|204.76|202.16|204.47|201.87|0
1628660400000|2021-08-11 05:40:00|204.9|202.3|204.75|202.15|204.9|202.3|204.61|202.01|0
1628660700000|2021-08-11 05:45:00|204.61|202.01|204.89|202.29|205.03|202.43|204.61|202.01|0
1628661000000|2021-08-11 05:50:00|204.82|202.22|204.89|202.29|204.89|202.29|204.61|202.01|0
1628661300000|2021-08-11 05:55:00|205.03|202.43|204.75|202.15|205.03|202.43|204.61|202.01|0
1628661600000|2021-08-11 06:00:00|204.61|202.01|205.03|202.43|205.03|202.43|204.6|202|0
1628661900000|2021-08-11 06:05:00|205.17|202.57|205.17|202.57|205.17|202.57|204.89|202.29|0
1628662200000|2021-08-11 06:10:00|205.31|202.71|205.02|202.42|205.31|202.71|205.02|202.42|0
1628662500000|2021-08-11 06:15:00|205.17|202.57|204.81|202.21|205.31|202.71|204.6|202|0
1628662800000|2021-08-11 06:20:00|204.88|202.28|204.88|202.28|204.88|202.28|204.53|201.93|0
1628663100000|2021-08-11 06:25:00|204.81|202.21|204.73|202.13|204.81|202.21|204.45|201.85|0
1628663400000|2021-08-11 06:30:00|204.88|202.28|204.87|202.27|205.16|202.56|204.73|202.13|0
1628663700000|2021-08-11 06:35:00|205.02|202.42|204.87|202.27|205.02|202.42|204.73|202.13|0
1628664000000|2021-08-11 06:40:00|204.94|202.34|204.87|202.27|204.94|202.34|204.73|202.13|0
1628664300000|2021-08-11 06:45:00|205.01|202.41|204.58|201.98|205.01|202.41|204.44|201.84|0
1628664600000|2021-08-11 06:50:00|204.44|201.84|204.44|201.84|204.73|202.13|204.44|201.84|0
1628664900000|2021-08-11 06:55:00|204.58|201.98|204.3|201.7|204.72|202.12|204.3|201.7|0
1628665200000|2021-08-11 07:00:00|204.16|201.56|203.45|200.85|204.16|201.56|203.03|200.43|0
1628665500000|2021-08-11 07:05:00|203.25|201.05|203.25|201.05|204.24|202.04|202.82|200.62|0
1628665800000|2021-08-11 07:10:00|203.11|200.91|203.53|201.33|203.53|201.33|202.82|200.62|0
1628666100000|2021-08-11 07:15:00|203.38|201.18|204.09|201.89|204.09|201.89|203.38|201.18|0
1628666400000|2021-08-11 07:20:00|204.23|202.03|205.36|203.16|205.36|203.16|204.23|202.03|0
1628666700000|2021-08-11 07:25:00|205.43|203.23|205.93|203.73|207.21|205.01|205.36|203.16|0
1628667000000|2021-08-11 07:30:00|206.07|203.87|206.92|204.72|207.64|205.44|205.93|203.73|0
1628667300000|2021-08-11 07:35:00|207.06|204.86|207.35|205.15|207.64|205.44|206.92|204.72|0
1628667600000|2021-08-11 07:40:00|207.2|205|206.92|204.72|207.35|205.15|206.49|204.29|0
1628667900000|2021-08-11 07:45:00|206.77|204.57|206.92|204.72|206.92|204.72|206.35|204.15|0
1628668200000|2021-08-11 07:50:00|206.77|204.57|205.92|203.72|206.92|204.72|205.77|203.57|0
1628668500000|2021-08-11 07:55:00|205.77|203.57|206.63|204.43|206.63|204.43|205.77|203.57|0
1628668800000|2021-08-11 08:00:00|206.48|204.28|205.34|203.14|206.48|204.28|205.34|203.14|0
1628669100000|2021-08-11 08:05:00|205.2|203|205.63|203.43|205.77|203.57|205.06|202.86|0
1628669400000|2021-08-11 08:10:00|205.7|203.5|205.77|203.57|205.91|203.71|205.63|203.43|0
1628669700000|2021-08-11 08:15:00|205.62|203.42|205.76|203.56|205.91|203.71|205.2|203|0
1628670000000|2021-08-11 08:20:00|205.62|203.42|205.9|203.7|206.19|203.99|205.48|203.28|0
1628670300000|2021-08-11 08:25:00|206.05|203.85|205.76|203.56|206.19|203.99|205.48|203.28|0
1628670600000|2021-08-11 08:30:00|205.62|203.42|205.9|203.7|206.33|204.13|205.62|203.42|0
1628670900000|2021-08-11 08:35:00|205.76|203.56|205.12|202.92|205.9|203.7|205.05|202.85|0
1628671200000|2021-08-11 08:40:00|205.05|202.85|206.04|203.84|206.18|203.98|205.05|202.85|0
1628671500000|2021-08-11 08:45:00|206.18|203.98|205.75|203.55|206.32|204.12|205.61|203.41|0
1628671800000|2021-08-11 08:50:00|205.68|203.48|205.82|203.62|205.89|203.69|205.47|203.27|0
1628672100000|2021-08-11 08:55:00|205.89|203.69|205.75|203.55|205.89|203.69|205.46|203.26|0
1628672400000|2021-08-11 09:00:00|205.61|203.41|205.89|203.69|206.03|203.83|205.32|203.12|0
1628672700000|2021-08-11 09:05:00|205.75|203.55|205.74|203.54|205.89|203.69|205.32|203.12|0
1628673000000|2021-08-11 09:10:00|205.89|203.69|205.6|203.4|205.89|203.69|205.17|202.97|0
1628673300000|2021-08-11 09:15:00|205.46|203.26|206.59|204.39|206.88|204.68|205.46|203.26|0
1628673600000|2021-08-11 09:20:00|206.45|204.25|206.1|203.9|206.59|204.39|205.88|203.68|0
1628673900000|2021-08-11 09:25:00|206.16|203.96|206.02|203.82|206.59|204.39|206.02|203.82|0
1628674200000|2021-08-11 09:30:00|205.88|203.68|205.88|203.68|206.16|203.96|205.59|203.39|0
1628674500000|2021-08-11 09:35:00|205.73|203.53|205.95|203.75|206.02|203.82|205.59|203.39|0
1628674800000|2021-08-11 09:40:00|205.87|203.67|206.3|204.1|206.3|204.1|205.73|203.53|0
1628675100000|2021-08-11 09:45:00|206.16|203.96|205.87|203.67|206.16|203.96|205.73|203.53|0
1628675400000|2021-08-11 09:50:00|205.94|203.74|205.3|203.1|206.01|203.81|205.16|202.96|0
1628675700000|2021-08-11 09:55:00|205.16|202.96|205.15|202.95|205.3|203.1|205.01|202.81|0
1628676000000|2021-08-11 10:00:00|205.01|202.81|205.29|203.09|205.3|203.1|205.01|202.81|0
1628676300000|2021-08-11 10:05:00|205.15|202.95|205.15|202.95|205.15|202.95|204.87|202.67|0
1628676600000|2021-08-11 10:10:00|205.01|202.81|205.43|203.23|205.72|203.52|205.01|202.81|0
1628676900000|2021-08-11 10:15:00|205.29|203.09|204.58|202.38|205.57|203.37|204.44|202.24|0
1628677200000|2021-08-11 10:20:00|204.44|202.24|204.15|201.95|204.44|202.24|203.87|201.67|0
1628677500000|2021-08-11 10:25:00|204.29|202.09|204.29|202.09|204.43|202.23|204.15|201.95|0
1628677800000|2021-08-11 10:30:00|204.15|201.95|204.57|202.37|204.72|202.52|204.15|201.95|0
1628678100000|2021-08-11 10:35:00|204.43|202.23|204.01|201.81|204.71|202.51|204.01|201.81|0
1628678400000|2021-08-11 10:40:00|204|201.8|203.72|201.52|204|201.8|203.72|201.52|0
1628678700000|2021-08-11 10:45:00|203.86|201.66|204|201.8|204.14|201.94|203.72|201.52|0
1628679000000|2021-08-11 10:50:00|204.14|201.94|203.72|201.52|204.14|201.94|203.58|201.38|0
1628679300000|2021-08-11 10:55:00|203.57|201.37|203.71|201.51|204|201.8|203.57|201.37|0
1628679600000|2021-08-11 11:00:00|203.57|201.37|203.99|201.79|204|201.8|203.57|201.37|0
1628679900000|2021-08-11 11:05:00|204.14|201.94|204.42|202.22|204.42|202.22|203.99|201.79|0
1628680200000|2021-08-11 11:10:00|204.28|202.08|204.27|202.07|204.42|202.22|204.13|201.93|0
1628680500000|2021-08-11 11:15:00|204.41|202.21|204.41|202.21|204.55|202.35|204.13|201.93|0
1628680800000|2021-08-11 11:20:00|204.55|202.35|204.69|202.49|204.84|202.64|204.55|202.35|0
1628681100000|2021-08-11 11:25:00|204.84|202.64|205.12|202.92|205.4|203.2|204.83|202.63|0
1628681400000|2021-08-11 11:30:00|205.26|203.06|205.54|203.34|205.68|203.48|205.26|203.06|0
1628681700000|2021-08-11 11:35:00|205.4|203.2|205.54|203.34|205.68|203.48|205.26|203.06|0
1628682000000|2021-08-11 11:40:00|205.68|203.48|205.39|203.19|205.68|203.48|205.33|203.13|0
1628682300000|2021-08-11 11:45:00|205.25|203.05|204.97|202.77|205.25|203.05|204.83|202.63|0
1628682600000|2021-08-11 11:50:00|204.82|202.62|205.11|202.91|205.25|203.05|204.82|202.62|0
1628682900000|2021-08-11 11:55:00|204.96|202.76|204.96|202.76|205.11|202.91|204.82|202.62|0
1628683200000|2021-08-11 12:00:00|205.1|202.9|204.68|202.48|205.1|202.9|204.39|202.19|0
1628683500000|2021-08-11 12:05:00|204.54|202.34|204.68|202.48|204.82|202.62|204.25|202.05|0
1628683800000|2021-08-11 12:10:00|204.67|202.47|204.53|202.33|204.75|202.55|204.53|202.33|0
1628684100000|2021-08-11 12:15:00|204.67|202.47|204.81|202.61|205.1|202.9|204.53|202.33|0
1628684400000|2021-08-11 12:20:00|204.95|202.75|204.95|202.75|205.09|202.89|204.67|202.47|0
1628684700000|2021-08-11 12:25:00|204.81|202.61|204.81|202.61|205.24|203.04|204.67|202.47|0
1628685000000|2021-08-11 12:30:00|201.78|199.58|200.02|197.82|203.33|201.13|197.66|195.46|0
1628685300000|2021-08-11 12:35:00|199.74|197.54|199.6|197.4|200.16|197.96|198.63|196.43|0
1628685600000|2021-08-11 12:40:00|199.32|197.12|198.07|195.87|199.32|197.12|197.79|195.59|0
1628685900000|2021-08-11 12:45:00|197.93|195.73|197.79|195.59|198.63|196.43|197.65|195.45|0
1628686200000|2021-08-11 12:50:00|197.65|195.45|198.62|196.42|198.76|196.56|197.38|195.18|0
1628686500000|2021-08-11 12:55:00|198.48|196.28|198.62|196.42|199.04|196.84|198.07|195.87|0
1628686800000|2021-08-11 13:00:00|198.48|196.28|198.2|196|198.76|196.56|197.79|195.59|0
1628687100000|2021-08-11 13:05:00|198.06|195.86|197.23|195.03|198.34|196.14|196.81|194.61|0
1628687400000|2021-08-11 13:10:00|197.09|194.89|195.57|193.37|197.23|195.03|195.16|192.96|0
1628687700000|2021-08-11 13:15:00|195.43|193.23|196.12|193.92|196.12|193.92|195.02|192.82|0
1628688000000|2021-08-11 13:20:00|195.98|193.78|195.15|192.95|196.12|193.92|195.02|192.82|0
1628688300000|2021-08-11 13:25:00|195.29|193.09|195.56|193.36|196.12|193.92|195.15|192.95|0
1628688600000|2021-08-11 13:30:00|195.7|193.5|196.56|194.36|197.39|195.19|195.32|193.12|0
1628688900000|2021-08-11 13:35:00|196.83|194.63|196.28|194.08|198.36|196.16|196.14|193.94|0
1628689200000|2021-08-11 13:40:00|196.42|194.22|196.28|194.08|197.8|195.6|196.28|194.08|0
1628689500000|2021-08-11 13:45:00|196.14|193.94|195.17|192.97|197.25|195.05|194.9|192.7|0
1628689800000|2021-08-11 13:50:00|195.03|192.83|195.86|193.66|196|193.8|195.03|192.83|0
1628690100000|2021-08-11 13:55:00|195.72|193.52|196.55|194.35|196.55|194.35|195.17|192.97|0
1628690400000|2021-08-11 14:00:00|196.41|194.21|196.54|194.34|196.68|194.48|195.58|193.38|0
1628690700000|2021-08-11 14:05:00|196.68|194.48|195.87|193.67|196.82|194.62|195.73|193.53|0
1628691000000|2021-08-11 14:10:00|195.73|193.53|196.55|194.35|196.97|194.77|195.73|193.53|0
1628691300000|2021-08-11 14:15:00|196.28|194.08|196.41|194.21|197.38|195.18|196.14|193.94|0
1628691600000|2021-08-11 14:20:00|196.28|194.08|196.27|194.07|197.1|194.9|196.14|193.94|0
1628691900000|2021-08-11 14:25:00|196.41|194.21|196.41|194.21|196.69|194.49|196.13|193.93|0
1628692200000|2021-08-11 14:30:00|196.55|194.35|197.65|195.45|197.93|195.73|196.27|194.07|0
1628692500000|2021-08-11 14:35:00|197.79|195.59|197.65|195.45|198.49|196.29|197.1|194.9|0
1628692800000|2021-08-11 14:40:00|197.51|195.31|196.27|194.07|197.65|195.45|195.99|193.79|0
1628693100000|2021-08-11 14:45:00|196.34|194.14|196.68|194.48|197.09|194.89|196.13|193.93|0
1628693400000|2021-08-11 14:50:00|196.54|194.34|196.68|194.48|196.95|194.75|195.99|193.79|0
1628693700000|2021-08-11 14:55:00|196.81|194.61|198.06|195.86|198.2|196|196.81|194.61|0
1628694000000|2021-08-11 15:00:00|197.92|195.72|199.45|197.25|200.43|198.23|197.92|195.72|0
1628694300000|2021-08-11 15:05:00|199.73|197.53|200.01|197.81|200.15|197.95|199.03|196.83|0
1628694600000|2021-08-11 15:10:00|199.87|197.67|199.86|197.66|200.99|198.79|199.45|197.25|0
1628694900000|2021-08-11 15:15:00|200|197.8|200.98|198.78|201.4|199.2|199.58|197.38|0
1628695200000|2021-08-11 15:20:00|200.84|198.64|199.44|197.24|200.84|198.64|199.16|196.96|0
1628695500000|2021-08-11 15:25:00|199.3|197.1|200.5|198.3|200.64|198.44|199.04|196.84|0
1628695800000|2021-08-11 15:30:00|200.78|198.58|199.93|197.73|201.48|199.28|199.52|197.32|0
1628696100000|2021-08-11 15:35:00|200.07|197.87|200.35|198.15|200.49|198.29|199.51|197.31|0
1628696400000|2021-08-11 15:40:00|200.21|198.01|201.61|199.41|201.61|199.41|200.21|198.01|0
1628696700000|2021-08-11 15:45:00|201.47|199.27|201.89|199.69|201.89|199.69|200.91|198.71|0
1628697000000|2021-08-11 15:50:00|202.03|199.83|201.75|199.55|202.03|199.83|201.33|199.13|0
1628697300000|2021-08-11 15:55:00|201.89|199.69|201.32|199.12|201.89|199.69|200.76|198.56|0
1628697600000|2021-08-11 16:00:00|201.46|199.26|199.72|197.52|201.46|199.26|199.64|197.44|0
1628697900000|2021-08-11 16:05:00|199.64|197.44|200.2|198|200.34|198.14|199.36|197.16|0
1628698200000|2021-08-11 16:10:00|200.34|198.14|200.34|198.14|200.9|198.7|200.2|198|0
1628698500000|2021-08-11 16:15:00|200.48|198.28|200.61|198.41|200.9|198.7|200.2|198|0
1628698800000|2021-08-11 16:20:00|200.75|198.55|200.19|197.99|200.89|198.69|200.19|197.99|0
1628699100000|2021-08-11 16:25:00|200.05|197.85|200.05|197.85|200.47|198.27|199.49|197.29|0
1628699400000|2021-08-11 16:30:00|200.19|197.99|199.21|197.01|200.19|197.99|199.21|197.01|0
1628699700000|2021-08-11 16:35:00|199.07|196.87|198.93|196.73|199.42|197.22|198.93|196.73|0
1628700000000|2021-08-11 16:40:00|198.79|196.59|199.21|197.01|199.35|197.15|198.79|196.59|0
1628700300000|2021-08-11 16:45:00|199.35|197.15|198.93|196.73|199.35|197.15|198.79|196.59|0
1628700600000|2021-08-11 16:50:00|199.07|196.87|199.06|196.86|199.34|197.14|198.79|196.59|0
1628700900000|2021-08-11 16:55:00|198.92|196.72|198.64|196.44|199.34|197.14|198.64|196.44|0
1628701200000|2021-08-11 17:00:00|198.78|196.58|198.09|195.89|198.78|196.58|197.67|195.47|0
1628701500000|2021-08-11 17:05:00|197.95|195.75|197.53|195.33|198.36|196.16|197.53|195.33|0
1628701800000|2021-08-11 17:10:00|197.39|195.19|197.67|195.47|197.94|195.74|197.39|195.19|0
1628702100000|2021-08-11 17:15:00|197.53|195.33|198.22|196.02|198.64|196.44|197.53|195.33|0
1628702400000|2021-08-11 17:20:00|198.15|195.95|197.94|195.74|198.5|196.3|197.94|195.74|0
1628702700000|2021-08-11 17:25:00|197.8|195.6|197.66|195.46|198.08|195.88|197.52|195.32|0
1628703000000|2021-08-11 17:30:00|197.59|195.39|198.15|195.95|198.35|196.15|197.38|195.18|0
1628703300000|2021-08-11 17:35:00|198.21|196.01|199.04|196.84|199.05|196.85|198.07|195.87|0
1628703600000|2021-08-11 17:40:00|198.91|196.71|198.49|196.29|199.04|196.84|198.21|196.01|0
1628703900000|2021-08-11 17:45:00|198.35|196.15|198.34|196.14|198.49|196.29|197.79|195.59|0
1628704200000|2021-08-11 17:50:00|198.21|196.01|197.65|195.45|198.48|196.28|197.65|195.45|0
1628704500000|2021-08-11 17:55:00|197.51|195.31|197.92|195.72|198.14|195.94|197.51|195.31|0
1628704800000|2021-08-11 18:00:00|198.06|195.86|198.2|196|198.55|196.35|197.92|195.72|0
1628705100000|2021-08-11 18:05:00|198.06|195.86|197.36|195.16|198.2|196|197.36|195.16|0
1628705400000|2021-08-11 18:10:00|197.5|195.3|197.78|195.58|197.92|195.72|197.36|195.16|0
1628705700000|2021-08-11 18:15:00|197.92|195.72|198.61|196.41|198.75|196.55|197.78|195.58|0
1628706000000|2021-08-11 18:20:00|198.75|196.55|199.17|196.97|199.31|197.11|198.33|196.13|0
1628706300000|2021-08-11 18:25:00|199.03|196.83|198.47|196.27|199.3|197.1|198.47|196.27|0
1628706600000|2021-08-11 18:30:00|198.33|196.13|198.05|195.85|198.33|196.13|197.77|195.57|0
1628706900000|2021-08-11 18:35:00|197.98|195.78|197.77|195.57|198.05|195.85|197.63|195.43|0
1628707200000|2021-08-11 18:40:00|197.63|195.43|198.04|195.84|198.04|195.84|197.35|195.15|0
1628707500000|2021-08-11 18:45:00|197.9|195.7|197.9|195.7|198.18|195.98|197.84|195.64|0
1628707800000|2021-08-11 18:50:00|197.97|195.77|198.18|195.98|198.46|196.26|197.97|195.77|0
1628708100000|2021-08-11 18:55:00|198.04|195.84|197.76|195.56|198.18|195.98|197.69|195.49|0
1628708400000|2021-08-11 19:00:00|197.9|195.7|197.48|195.28|197.9|195.7|197.2|195|0
1628708700000|2021-08-11 19:05:00|197.34|195.14|196.65|194.45|197.62|195.42|196.51|194.31|0
1628709000000|2021-08-11 19:10:00|196.79|194.59|196.51|194.31|196.79|194.59|196.23|194.03|0
1628709300000|2021-08-11 19:15:00|196.37|194.17|196.58|194.38|196.92|194.72|196.37|194.17|0
1628709600000|2021-08-11 19:20:00|196.5|194.3|196.09|193.89|196.64|194.44|196.09|193.89|0
1628709900000|2021-08-11 19:25:00|195.95|193.75|196.09|193.89|196.22|194.02|195.81|193.61|0
1628710200000|2021-08-11 19:30:00|196.22|194.02|196.08|193.88|196.64|194.44|195.95|193.75|0
1628710500000|2021-08-11 19:35:00|196.22|194.02|197.19|194.99|197.19|194.99|196.22|194.02|0
1628710800000|2021-08-11 19:40:00|197.33|195.13|197.6|195.4|197.88|195.68|197.05|194.85|0
1628711100000|2021-08-11 19:45:00|197.46|195.26|196.63|194.43|197.74|195.54|196.49|194.29|0
1628711400000|2021-08-11 19:50:00|197.32|195.12|197.18|194.98|197.46|195.26|196.08|193.88|0
1628711700000|2021-08-11 19:55:00|197.32|195.12|196.07|193.87|197.32|195.12|195.66|193.46|0
1628712000000|2021-08-11 20:00:00|195.94|193.74|195.93|193.73|196.35|194.15|195.93|193.73|0
1628712300000|2021-08-11 20:05:00|196.07|193.87|196.35|194.15|196.35|194.15|195.8|193.6|0
1628712600000|2021-08-11 20:10:00|196.21|194.01|196.34|194.14|196.34|194.14|196.21|194.01|0
1628712900000|2021-08-11 20:15:00|196.54|193.94|196.54|193.94|196.54|193.94|196.54|193.94|0
1628713500000|2021-08-11 20:25:00|196.4|193.8|196.26|193.66|196.4|193.8|196.26|193.66|0
1628713800000|2021-08-11 20:30:00|196.12|193.52|195.98|193.38|196.26|193.66|195.85|193.25|0
1628714100000|2021-08-11 20:35:00|195.84|193.24|195.98|193.38|195.98|193.38|195.84|193.24|0
1628714400000|2021-08-11 20:40:00|195.84|193.24|195.84|193.24|195.84|193.24|195.7|193.1|0
1628714700000|2021-08-11 20:45:00|195.98|193.38|195.84|193.24|195.98|193.38|195.84|193.24|0
1628715000000|2021-08-11 20:50:00|195.7|193.1|195.84|193.24|195.84|193.24|195.7|193.1|0
1628715300000|2021-08-11 20:55:00|195.91|193.31|195.91|193.31|195.97|193.37|195.77|193.17|0
1628715600000|2021-08-11 21:00:00|195.87|193.27|195.85|193.25|195.91|193.31|195.85|193.25|0
1628715900000|2021-08-11 21:05:00|195.83|193.23|196.14|193.54|196.33|193.73|195.81|193.21|0
1628716200000|2021-08-11 21:10:00|196.08|193.48|196.1|193.5|196.12|193.52|196.02|193.42|0
1628716500000|2021-08-11 21:15:00|196.06|193.46|196.24|193.64|196.4|193.8|196.04|193.44|0
1628716800000|2021-08-11 21:20:00|196.16|193.56|196.24|193.64|196.26|193.66|196.1|193.5|0
1628717100000|2021-08-11 21:25:00|196.22|193.62|196.22|193.62|196.36|193.76|196.2|193.6|0
1628717400000|2021-08-11 21:30:00|196.2|193.6|196.19|193.59|196.36|193.76|196.19|193.59|0
1628717700000|2021-08-11 21:35:00|196.16|193.56|196.09|193.49|196.19|193.59|196.07|193.47|0
1628718000000|2021-08-11 21:40:00|196.13|193.53|196.19|193.59|196.19|193.59|196.09|193.49|0
1628718300000|2021-08-11 21:45:00|196.09|193.49|196.21|193.61|196.43|193.83|196.09|193.49|0
1628718600000|2021-08-11 21:50:00|196.23|193.63|196.33|193.73|196.35|193.75|196.23|193.63|0
1628718900000|2021-08-11 21:55:00|196.5|193.9|196.47|193.87|196.55|193.95|196.34|193.74|0
1628719200000|2021-08-11 22:00:00|196.43|193.83|196.5|193.9|196.77|194.17|196.08|193.48|0
1628719500000|2021-08-11 22:05:00|196.57|193.97|195.94|193.34|196.57|193.97|195.94|193.34|0
1628719800000|2021-08-11 22:10:00|195.88|193.28|196.35|193.75|196.35|193.75|195.88|193.28|0
1628720100000|2021-08-11 22:15:00|196.22|193.62|196.21|193.61|196.49|193.89|196.21|193.61|0
1628720400000|2021-08-11 22:20:00|196.08|193.48|196.21|193.61|196.21|193.61|196.07|193.47|0
1628720700000|2021-08-11 22:25:00|196.07|193.47|196.35|193.75|196.35|193.75|196.07|193.47|0
1628721000000|2021-08-11 22:30:00|196.49|193.89|196.48|193.88|196.62|194.02|196.35|193.75|0
1628721300000|2021-08-11 22:35:00|196.56|193.96|196.62|194.02|196.62|194.02|196.48|193.88|0
1628721600000|2021-08-11 22:40:00|196.48|193.88|196.76|194.16|196.76|194.16|196.48|193.88|0
1628721900000|2021-08-11 22:45:00|196.62|194.02|196.62|194.02|196.62|194.02|196.62|194.02|0
1628722200000|2021-08-11 22:50:00|196.61|194.01|196.48|193.88|196.61|194.01|196.48|193.88|0
1628722500000|2021-08-11 22:55:00|196.55|193.95|196.75|194.15|196.89|194.29|196.48|193.88|0
1628722800000|2021-08-11 23:00:00|196.89|194.29|196.61|194.01|196.89|194.29|196.61|194.01|0
1628723100000|2021-08-11 23:05:00|196.75|194.15|196.75|194.15|196.75|194.15|196.61|194.01|0
1628723400000|2021-08-11 23:10:00|196.88|194.28|196.61|194.01|196.88|194.28|196.61|194.01|0
1628723700000|2021-08-11 23:15:00|196.6|194|196.6|194|196.74|194.14|196.47|193.87|0
1628724000000|2021-08-11 23:20:00|196.46|193.86|196.46|193.86|196.6|194|196.46|193.86|0
1628724300000|2021-08-11 23:25:00|196.53|193.93|196.46|193.86|196.74|194.14|196.46|193.86|0
1628724600000|2021-08-11 23:30:00|196.6|194|196.6|194|196.87|194.27|196.46|193.86|0
1628724900000|2021-08-11 23:35:00|196.67|194.07|196.59|193.99|196.67|194.07|196.18|193.58|0
1628725200000|2021-08-11 23:40:00|196.73|194.13|196.87|194.27|196.87|194.27|196.73|194.13|0
1628725500000|2021-08-11 23:45:00|196.94|194.34|197.01|194.41|197.01|194.41|196.87|194.27|0
1628725800000|2021-08-11 23:50:00|196.87|194.27|196.73|194.13|196.94|194.34|196.59|193.99|0
1628726100000|2021-08-11 23:55:00|196.59|193.99|196.86|194.26|197|194.4|196.59|193.99|0
1628726400000|2021-08-12 00:00:00|196.8|194.2|197.28|194.68|197.55|194.95|196.72|194.12|0
1628726700000|2021-08-12 00:05:00|197.41|194.81|196.72|194.12|197.49|194.89|196.58|193.98|0
1628727000000|2021-08-12 00:10:00|196.58|193.98|196.58|193.98|197.14|194.54|196.58|193.98|0
1628727300000|2021-08-12 00:15:00|196.44|193.84|196.58|193.98|196.86|194.26|196.44|193.84|0
1628727600000|2021-08-12 00:20:00|196.72|194.12|196.3|193.7|196.72|194.12|196.02|193.42|0
1628727900000|2021-08-12 00:25:00|196.23|193.63|196.3|193.7|196.44|193.84|196.16|193.56|0
1628728200000|2021-08-12 00:30:00|196.44|193.84|196.43|193.83|196.44|193.84|196.16|193.56|0
1628728500000|2021-08-12 00:35:00|196.37|193.77|196.71|194.11|196.71|194.11|196.16|193.56|0
1628728800000|2021-08-12 00:40:00|196.85|194.25|196.84|194.24|196.98|194.38|196.71|194.11|0
1628729100000|2021-08-12 00:45:00|196.92|194.32|197.12|194.52|197.26|194.66|196.84|194.24|0
1628729400000|2021-08-12 00:50:00|197.05|194.45|196.7|194.1|197.12|194.52|196.7|194.1|0
1628729700000|2021-08-12 00:55:00|196.77|194.17|197.11|194.51|197.25|194.65|196.77|194.17|0
1628730000000|2021-08-12 01:00:00|197.05|194.45|196.84|194.24|197.11|194.51|196.7|194.1|0
1628730300000|2021-08-12 01:05:00|196.91|194.31|196.7|194.1|196.97|194.37|196.7|194.1|0
1628730600000|2021-08-12 01:10:00|196.83|194.23|196.83|194.23|196.83|194.23|196.69|194.09|0
1628730900000|2021-08-12 01:15:00|196.97|194.37|196.28|193.68|196.97|194.37|196.28|193.68|0
1628731200000|2021-08-12 01:20:00|196.35|193.75|196.55|193.95|196.55|193.95|196.28|193.68|0
1628731500000|2021-08-12 01:25:00|196.41|193.81|196.41|193.81|196.55|193.95|196.14|193.54|0
1628731800000|2021-08-12 01:30:00|196.55|193.95|196.27|193.67|196.55|193.95|196.13|193.53|0
1628732100000|2021-08-12 01:35:00|196.34|193.74|196.41|193.81|196.55|193.95|196.27|193.67|0
1628732400000|2021-08-12 01:40:00|196.34|193.74|196.68|194.08|196.96|194.36|196.27|193.67|0
1628732700000|2021-08-12 01:45:00|196.82|194.22|196.68|194.08|196.96|194.36|196.47|193.87|0
1628733000000|2021-08-12 01:50:00|196.82|194.22|196.81|194.21|196.82|194.22|196.4|193.8|0
1628733300000|2021-08-12 01:55:00|196.95|194.35|196.81|194.21|196.95|194.35|196.67|194.07|0
1628733600000|2021-08-12 02:00:00|196.95|194.35|196.4|193.8|196.95|194.35|196.4|193.8|0
1628733900000|2021-08-12 02:05:00|196.47|193.87|196.67|194.07|196.67|194.07|196.26|193.66|0
1628734200000|2021-08-12 02:10:00|196.53|193.93|196.53|193.93|196.81|194.21|196.53|193.93|0
1628734500000|2021-08-12 02:15:00|196.67|194.07|196.53|193.93|196.94|194.34|196.53|193.93|0
1628734800000|2021-08-12 02:20:00|196.67|194.07|196.66|194.06|196.8|194.2|196.53|193.93|0
1628735100000|2021-08-12 02:25:00|196.74|194.14|196.52|193.92|196.8|194.2|196.39|193.79|0
1628735400000|2021-08-12 02:30:00|196.46|193.86|196.59|193.99|196.66|194.06|196.38|193.78|0
1628735700000|2021-08-12 02:35:00|196.66|194.06|196.52|193.92|196.66|194.06|196.38|193.78|0
1628736000000|2021-08-12 02:40:00|196.45|193.85|196.52|193.92|196.66|194.06|196.38|193.78|0
1628736300000|2021-08-12 02:45:00|196.65|194.05|196.24|193.64|196.65|194.05|196.24|193.64|0
1628736600000|2021-08-12 02:50:00|196.38|193.78|196.45|193.85|196.51|193.91|196.24|193.64|0
1628736900000|2021-08-12 02:55:00|196.37|193.77|196.23|193.63|196.51|193.91|196.23|193.63|0
1628737200000|2021-08-12 03:00:00|196.17|193.57|195.82|193.22|196.23|193.63|195.82|193.22|0
1628737500000|2021-08-12 03:05:00|195.68|193.08|195.54|192.94|195.68|193.08|195.4|192.8|0
1628737800000|2021-08-12 03:10:00|195.4|192.8|195.54|192.94|195.68|193.08|195.4|192.8|0
1628738100000|2021-08-12 03:15:00|195.68|193.08|195.67|193.07|195.75|193.15|195.54|192.94|0
1628738400000|2021-08-12 03:20:00|195.81|193.21|195.61|193.01|195.81|193.21|195.53|192.93|0
1628738700000|2021-08-12 03:25:00|195.67|193.07|195.53|192.93|195.67|193.07|195.4|192.8|0
1628739000000|2021-08-12 03:30:00|195.46|192.86|195.39|192.79|195.53|192.93|195.39|192.79|0
1628739300000|2021-08-12 03:35:00|195.53|192.93|195.25|192.65|195.53|192.93|195.25|192.65|0
1628739600000|2021-08-12 03:40:00|195.11|192.51|195.11|192.51|195.25|192.65|195.11|192.51|0
1628739900000|2021-08-12 03:45:00|195.25|192.65|195.11|192.51|195.25|192.65|195.11|192.51|0
1628740200000|2021-08-12 03:50:00|194.97|192.37|195.38|192.78|195.38|192.78|194.97|192.37|0
1628740500000|2021-08-12 03:55:00|195.25|192.65|195.38|192.78|195.38|192.78|195.24|192.64|0
1628740800000|2021-08-12 04:00:00|195.24|192.64|195.65|193.05|195.66|193.06|195.24|192.64|0
1628741100000|2021-08-12 04:05:00|195.79|193.19|195.65|193.05|195.79|193.19|195.65|193.05|0
1628741400000|2021-08-12 04:10:00|195.79|193.19|195.79|193.19|195.79|193.19|195.72|193.12|0
1628741700000|2021-08-12 04:15:00|195.93|193.33|195.65|193.05|195.93|193.33|195.65|193.05|0
1628742000000|2021-08-12 04:20:00|195.72|193.12|195.78|193.18|195.92|193.32|195.65|193.05|0
1628742300000|2021-08-12 04:25:00|195.86|193.26|195.92|193.32|196.06|193.46|195.86|193.26|0
1628742600000|2021-08-12 04:30:00|195.85|193.25|195.92|193.32|195.92|193.32|195.78|193.18|0
1628742900000|2021-08-12 04:35:00|195.78|193.18|195.78|193.18|195.92|193.32|195.64|193.04|0
1628743200000|2021-08-12 04:40:00|195.85|193.25|196.05|193.45|196.05|193.45|195.78|193.18|0
1628743500000|2021-08-12 04:45:00|196.19|193.59|196.19|193.59|196.19|193.59|196.05|193.45|0
1628743800000|2021-08-12 04:50:00|196.33|193.73|196.4|193.8|196.46|193.86|196.32|193.72|0
1628744100000|2021-08-12 04:55:00|196.46|193.86|196.18|193.58|196.46|193.86|196.18|193.58|0
1628744400000|2021-08-12 05:00:00|196.32|193.72|196.73|194.13|196.74|194.14|196.18|193.58|0
1628744700000|2021-08-12 05:05:00|196.67|194.07|196.46|193.86|196.73|194.13|196.39|193.79|0
1628745000000|2021-08-12 05:10:00|196.59|193.99|196.59|193.99|196.73|194.13|196.45|193.85|0
1628745300000|2021-08-12 05:15:00|196.73|194.13|196.66|194.06|196.73|194.13|196.59|193.99|0
1628745600000|2021-08-12 05:20:00|196.59|193.99|196.59|193.99|196.73|194.13|196.31|193.71|0
1628745900000|2021-08-12 05:25:00|196.45|193.85|196.86|194.26|196.86|194.26|196.31|193.71|0
1628746200000|2021-08-12 05:30:00|196.72|194.12|196.86|194.26|197|194.4|196.58|193.98|0
1628746500000|2021-08-12 05:35:00|196.93|194.33|197.27|194.67|197.27|194.67|196.93|194.33|0
1628746800000|2021-08-12 05:40:00|197.13|194.53|197.55|194.95|197.55|194.95|197.13|194.53|0
1628747100000|2021-08-12 05:45:00|197.69|195.09|197.48|194.88|197.69|195.09|197.41|194.81|0
1628747400000|2021-08-12 05:50:00|197.41|194.81|197.13|194.53|197.68|195.08|197.13|194.53|0
1628747700000|2021-08-12 05:55:00|197.27|194.67|197.4|194.8|197.54|194.94|196.85|194.25|0
1628748000000|2021-08-12 06:00:00|197.27|194.67|196.85|194.25|197.27|194.67|196.85|194.25|0
1628748300000|2021-08-12 06:05:00|196.99|194.39|196.85|194.25|196.99|194.39|196.85|194.25|0
1628748600000|2021-08-12 06:10:00|196.84|194.24|196.84|194.24|196.98|194.38|196.71|194.11|0
1628748900000|2021-08-12 06:15:00|196.98|194.38|196.84|194.24|197.12|194.52|196.84|194.24|0
1628749200000|2021-08-12 06:20:00|196.7|194.1|197.12|194.52|197.26|194.66|196.7|194.1|0
1628749500000|2021-08-12 06:25:00|196.98|194.38|197.11|194.51|197.39|194.79|196.98|194.38|0
1628749800000|2021-08-12 06:30:00|197.25|194.65|197.53|194.93|197.53|194.93|197.25|194.65|0
1628750100000|2021-08-12 06:35:00|197.39|194.79|198.36|195.76|198.5|195.9|197.39|194.79|0
1628750400000|2021-08-12 06:40:00|198.29|195.69|198.36|195.76|198.5|195.9|197.94|195.34|0
1628750700000|2021-08-12 06:45:00|198.5|195.9|198.49|195.89|198.64|196.04|198.49|195.89|0
1628751000000|2021-08-12 06:50:00|198.35|195.75|198.35|195.75|198.49|195.89|198.21|195.61|0
1628751300000|2021-08-12 06:55:00|198.49|195.89|198.07|195.47|198.49|195.89|197.8|195.2|0
1628751600000|2021-08-12 07:00:00|197.93|195.33|197.45|194.85|198.76|196.16|197.17|194.57|0
1628751900000|2021-08-12 07:05:00|197.25|195.05|197.11|194.91|197.66|195.46|196.83|194.63|0
1628752200000|2021-08-12 07:10:00|196.97|194.77|197.24|195.04|197.52|195.32|196.69|194.49|0
1628752500000|2021-08-12 07:15:00|197.38|195.18|196.68|194.48|197.38|195.18|196.68|194.48|0
1628752800000|2021-08-12 07:20:00|196.82|194.62|196.68|194.48|196.82|194.62|195.85|193.65|0
1628753100000|2021-08-12 07:25:00|196.54|194.34|196.54|194.34|197.1|194.9|196.4|194.2|0
1628753400000|2021-08-12 07:30:00|196.4|194.2|196.26|194.06|196.54|194.34|195.99|193.79|0
1628753700000|2021-08-12 07:35:00|196.12|193.92|195.84|193.64|196.26|194.06|195.84|193.64|0
1628754000000|2021-08-12 07:40:00|195.98|193.78|196.26|194.06|196.26|194.06|195.98|193.78|0
1628754300000|2021-08-12 07:45:00|196.12|193.92|195.56|193.36|196.12|193.92|195.42|193.22|0
1628754600000|2021-08-12 07:50:00|195.7|193.5|195.63|193.43|195.84|193.64|195.42|193.22|0
1628754900000|2021-08-12 07:55:00|195.7|193.5|195.49|193.29|195.7|193.5|195.28|193.08|0
1628755200000|2021-08-12 08:00:00|195.56|193.36|195.56|193.36|196.11|193.91|195.42|193.22|0
1628755500000|2021-08-12 08:05:00|195.42|193.22|195.83|193.63|195.97|193.77|195.28|193.08|0
1628755800000|2021-08-12 08:10:00|195.97|193.77|195.83|193.63|196.38|194.18|195.83|193.63|0
1628756100000|2021-08-12 08:15:00|195.97|193.77|196.1|193.9|196.24|194.04|195.83|193.63|0
1628756400000|2021-08-12 08:20:00|195.97|193.77|195.55|193.35|196.1|193.9|195.55|193.35|0
1628756700000|2021-08-12 08:25:00|195.69|193.49|195.55|193.35|195.83|193.63|195.55|193.35|0
1628757000000|2021-08-12 08:30:00|195.41|193.21|195.13|192.93|195.41|193.21|194.99|192.79|0
1628757300000|2021-08-12 08:35:00|195.06|192.86|195.13|192.93|195.27|193.07|194.99|192.79|0
1628757600000|2021-08-12 08:40:00|194.99|192.79|194.99|192.79|195.13|192.93|194.92|192.72|0
1628757900000|2021-08-12 08:45:00|194.85|192.65|195.12|192.92|195.26|193.06|194.85|192.65|0
1628758200000|2021-08-12 08:50:00|195.26|193.06|194.84|192.64|195.26|193.06|194.71|192.51|0
1628758500000|2021-08-12 08:55:00|194.71|192.51|194.84|192.64|194.98|192.78|194.57|192.37|0
1628758800000|2021-08-12 09:00:00|194.7|192.5|194.84|192.64|194.84|192.64|194.43|192.23|0
1628759100000|2021-08-12 09:05:00|194.7|192.5|195.11|192.91|195.19|192.99|194.56|192.36|0
1628759400000|2021-08-12 09:10:00|195.19|192.99|195.25|193.05|195.53|193.33|194.84|192.64|0
1628759700000|2021-08-12 09:15:00|195.11|192.91|194.97|192.77|195.11|192.91|194.91|192.71|0
1628760000000|2021-08-12 09:20:00|194.83|192.63|194.69|192.49|194.83|192.63|194.56|192.36|0
1628760300000|2021-08-12 09:25:00|194.56|192.36|194.69|192.49|194.69|192.49|194.55|192.35|0
1628760600000|2021-08-12 09:30:00|194.83|192.63|194.97|192.77|195.11|192.91|194.83|192.63|0
1628760900000|2021-08-12 09:35:00|194.83|192.63|194.83|192.63|194.97|192.77|194.69|192.49|0
1628761200000|2021-08-12 09:40:00|194.9|192.7|194.96|192.76|195.1|192.9|194.82|192.62|0
1628761500000|2021-08-12 09:45:00|194.82|192.62|194.82|192.62|194.82|192.62|194.68|192.48|0
1628761800000|2021-08-12 09:50:00|194.75|192.55|194.82|192.62|194.96|192.76|194.68|192.48|0
1628762100000|2021-08-12 09:55:00|194.96|192.76|194.4|192.2|194.96|192.76|194.4|192.2|0
1628762400000|2021-08-12 10:00:00|194.27|192.07|194.68|192.48|194.68|192.48|194.13|191.93|0
1628762700000|2021-08-12 10:05:00|194.75|192.55|194.81|192.61|194.95|192.75|194.68|192.48|0
1628763000000|2021-08-12 10:10:00|194.88|192.68|194.26|192.06|194.88|192.68|194.26|192.06|0
1628763300000|2021-08-12 10:15:00|194.4|192.2|194.67|192.47|194.67|192.47|194.26|192.06|0
1628763600000|2021-08-12 10:20:00|194.53|192.33|194.53|192.33|194.67|192.47|194.53|192.33|0
1628763900000|2021-08-12 10:25:00|194.67|192.47|194.53|192.33|194.81|192.61|194.25|192.05|0
1628764200000|2021-08-12 10:30:00|194.39|192.19|194.11|191.91|194.39|192.19|194.11|191.91|0
1628764500000|2021-08-12 10:35:00|193.98|191.78|194.11|191.91|194.11|191.91|193.97|191.77|0
1628764800000|2021-08-12 10:40:00|193.97|191.77|193.83|191.63|193.97|191.77|193.83|191.63|0
1628765100000|2021-08-12 10:45:00|193.56|191.36|193.56|191.36|193.7|191.5|193.14|190.94|0
1628765400000|2021-08-12 10:50:00|193.69|191.49|193.69|191.49|193.97|191.77|193.69|191.49|0
1628765700000|2021-08-12 10:55:00|193.83|191.63|193.83|191.63|194.1|191.9|193.69|191.49|0
1628766000000|2021-08-12 11:00:00|193.69|191.49|193.96|191.76|194.1|191.9|193.55|191.35|0
1628766300000|2021-08-12 11:05:00|194.1|191.9|194.1|191.9|194.24|192.04|193.9|191.7|0
1628766600000|2021-08-12 11:10:00|194.24|192.04|193.62|191.42|194.24|192.04|193.62|191.42|0
1628766900000|2021-08-12 11:15:00|193.68|191.48|193.41|191.21|193.68|191.48|193.27|191.07|0
1628767200000|2021-08-12 11:20:00|193.54|191.34|193.82|191.62|193.96|191.76|193.41|191.21|0
1628767500000|2021-08-12 11:25:00|193.68|191.48|193.95|191.75|194.09|191.89|193.68|191.48|0
1628767800000|2021-08-12 11:30:00|193.81|191.61|193.68|191.48|193.95|191.75|193.68|191.48|0
1628768100000|2021-08-12 11:35:00|193.67|191.47|193.54|191.34|193.67|191.47|193.54|191.34|0
1628768400000|2021-08-12 11:40:00|193.61|191.41|193.81|191.61|193.81|191.61|193.53|191.33|0
1628768700000|2021-08-12 11:45:00|193.95|191.75|193.94|191.74|193.95|191.75|193.67|191.47|0
1628769000000|2021-08-12 11:50:00|193.81|191.61|193.8|191.6|193.94|191.74|193.8|191.6|0
1628769300000|2021-08-12 11:55:00|193.94|191.74|193.94|191.74|193.94|191.74|193.94|191.74|0
1628769600000|2021-08-12 12:00:00|193.8|191.6|194.08|191.88|194.08|191.88|193.66|191.46|0
1628769900000|2021-08-12 12:05:00|193.94|191.74|194.14|191.94|194.35|192.15|193.94|191.74|0
1628770200000|2021-08-12 12:10:00|194.21|192.01|194.21|192.01|194.21|192.01|194.07|191.87|0
1628770500000|2021-08-12 12:15:00|194.35|192.15|194.34|192.14|194.48|192.28|194.21|192.01|0
1628770800000|2021-08-12 12:20:00|194.48|192.28|194.89|192.69|195.03|192.83|194.34|192.14|0
1628771100000|2021-08-12 12:25:00|194.76|192.56|195.03|192.83|195.31|193.11|194.76|192.56|0
1628771400000|2021-08-12 12:30:00|195.1|192.9|195.17|192.97|195.31|193.11|194.89|192.69|0
1628771700000|2021-08-12 12:35:00|195.3|193.1|195.03|192.83|195.3|193.1|194.75|192.55|0
1628772000000|2021-08-12 12:40:00|195.16|192.96|194.89|192.69|195.3|193.1|194.68|192.48|0
1628772300000|2021-08-12 12:45:00|194.96|192.76|195.99|193.79|196.41|194.21|194.89|192.69|0
1628772600000|2021-08-12 12:50:00|195.85|193.65|196.27|194.07|196.54|194.34|195.85|193.65|0
1628772900000|2021-08-12 12:55:00|196.13|193.93|196.13|193.93|196.2|194|195.85|193.65|0
1628773200000|2021-08-12 13:00:00|195.99|193.79|195.85|193.65|196.54|194.34|195.85|193.65|0
1628773500000|2021-08-12 13:05:00|195.71|193.51|195.01|192.81|195.85|193.65|194.74|192.54|0
1628773800000|2021-08-12 13:10:00|194.88|192.68|195.7|193.5|195.7|193.5|194.88|192.68|0
1628774100000|2021-08-12 13:15:00|195.56|193.36|195.42|193.22|195.7|193.5|195.29|193.09|0
1628774400000|2021-08-12 13:20:00|195.56|193.36|195.7|193.5|195.98|193.78|195.56|193.36|0
1628774700000|2021-08-12 13:25:00|195.42|193.22|195.56|193.36|195.7|193.5|195.01|192.81|0
1628775000000|2021-08-12 13:30:00|195.49|193.29|197.08|194.88|198.2|196|195.49|193.29|0
1628775300000|2021-08-12 13:35:00|197.36|195.16|198.06|195.86|198.76|196.56|197.36|195.16|0
1628775600000|2021-08-12 13:40:00|198.2|196|197.77|195.57|198.47|196.27|197.08|194.88|0
1628775900000|2021-08-12 13:45:00|198.05|195.85|197.49|195.29|198.19|195.99|196.94|194.74|0
1628776200000|2021-08-12 13:50:00|197.63|195.43|199.31|197.11|199.45|197.25|197.49|195.29|0
1628776500000|2021-08-12 13:55:00|199.59|197.39|198.33|196.13|199.59|197.39|197.91|195.71|0
1628776800000|2021-08-12 14:00:00|198.19|195.99|199.3|197.1|200.43|198.23|198.19|195.99|0
1628777100000|2021-08-12 14:05:00|199.44|197.24|200.14|197.94|200.71|198.51|199.44|197.24|0
1628777400000|2021-08-12 14:10:00|200.28|198.08|198.46|196.26|200.43|198.23|198.46|196.26|0
1628777700000|2021-08-12 14:15:00|198.6|196.4|197.62|195.42|199.16|196.96|197.48|195.28|0
1628778000000|2021-08-12 14:20:00|197.48|195.28|197.34|195.14|197.9|195.7|197.2|195|0
1628778300000|2021-08-12 14:25:00|197.2|195|196.64|194.44|197.48|195.28|196.5|194.3|0
1628778600000|2021-08-12 14:30:00|196.5|194.3|196.5|194.3|196.92|194.72|196.09|193.89|0
1628778900000|2021-08-12 14:35:00|196.36|194.16|196.5|194.3|196.92|194.72|196.22|194.02|0
1628779200000|2021-08-12 14:40:00|196.36|194.16|196.22|194.02|196.5|194.3|195.81|193.61|0
1628779500000|2021-08-12 14:45:00|196.36|194.16|195.8|193.6|196.64|194.44|195.8|193.6|0
1628779800000|2021-08-12 14:50:00|195.66|193.46|194.97|192.77|195.66|193.46|194.83|192.63|0
1628780100000|2021-08-12 14:55:00|195.11|192.91|193.8|191.6|195.38|193.18|193.8|191.6|0
1628780400000|2021-08-12 15:00:00|193.93|191.73|195.04|192.84|195.04|192.84|193.93|191.73|0
1628780700000|2021-08-12 15:05:00|194.9|192.7|195.04|192.84|195.6|193.4|194.62|192.42|0
1628781000000|2021-08-12 15:10:00|195.18|192.98|195.59|193.39|195.73|193.53|195.04|192.84|0
1628781300000|2021-08-12 15:15:00|195.73|193.53|194.34|192.14|195.73|193.53|194.34|192.14|0
1628781600000|2021-08-12 15:20:00|194.41|192.21|194.06|191.86|194.48|192.28|193.92|191.72|0
1628781900000|2021-08-12 15:25:00|193.92|191.72|193.64|191.44|193.92|191.72|193.09|190.89|0
1628782200000|2021-08-12 15:30:00|193.78|191.58|192.95|190.75|194.2|192|192.54|190.34|0
1628782500000|2021-08-12 15:35:00|193.23|191.03|192.67|190.47|193.37|191.17|192.54|190.34|0
1628782800000|2021-08-12 15:40:00|192.54|190.34|192.67|190.47|192.81|190.61|192.4|190.2|0
1628783100000|2021-08-12 15:45:00|192.81|190.61|192.81|190.61|193.09|190.89|192.67|190.47|0
1628783400000|2021-08-12 15:50:00|192.95|190.75|192.12|189.92|193.08|190.88|191.71|189.51|0
1628783700000|2021-08-12 15:55:00|191.98|189.78|192.94|190.74|192.94|190.74|191.98|189.78|0
1628784000000|2021-08-12 16:00:00|192.8|190.6|192.66|190.46|192.8|190.6|191.98|189.78|0
1628784300000|2021-08-12 16:05:00|192.8|190.6|191.29|189.09|192.8|190.6|191.29|189.09|0
1628784600000|2021-08-12 16:10:00|191.42|189.22|190.6|188.4|191.7|189.5|190.33|188.13|0
1628784900000|2021-08-12 16:15:00|190.74|188.54|191.28|189.08|192.11|189.91|190.74|188.54|0
1628785200000|2021-08-12 16:20:00|191.35|189.15|191.28|189.08|191.69|189.49|191.14|188.94|0
1628785500000|2021-08-12 16:25:00|191.14|188.94|190.59|188.39|191.28|189.08|190.32|188.12|0
1628785800000|2021-08-12 16:30:00|190.46|188.26|190.18|187.98|190.59|188.39|190.05|187.85|0
1628786100000|2021-08-12 16:35:00|190.05|187.85|190.18|187.98|190.46|188.26|189.91|187.71|0
1628786400000|2021-08-12 16:40:00|190.32|188.12|190.31|188.11|190.59|188.39|190.18|187.98|0
1628786700000|2021-08-12 16:45:00|190.45|188.25|190.18|187.98|190.59|188.39|190.04|187.84|0
1628787000000|2021-08-12 16:50:00|190.31|188.11|190.45|188.25|190.45|188.25|189.9|187.7|0
1628787300000|2021-08-12 16:55:00|190.31|188.11|190.45|188.25|190.86|188.66|190.17|187.97|0
1628787600000|2021-08-12 17:00:00|190.58|188.38|190.72|188.52|191.4|189.2|190.45|188.25|0
1628787900000|2021-08-12 17:05:00|190.85|188.65|190.85|188.65|191.26|189.06|190.58|188.38|0
1628788200000|2021-08-12 17:10:00|190.99|188.79|191.12|188.92|191.26|189.06|190.85|188.65|0
1628788500000|2021-08-12 17:15:00|191.26|189.06|191.26|189.06|191.53|189.33|190.71|188.51|0
1628788800000|2021-08-12 17:20:00|191.12|188.92|189.11|186.91|191.4|189.2|188.07|185.87|0
1628789100000|2021-08-12 17:25:00|189.24|187.04|188.69|186.49|189.24|187.04|188.69|186.49|0
1628789400000|2021-08-12 17:30:00|188.83|186.63|188.55|186.35|188.83|186.63|188.42|186.22|0
1628789700000|2021-08-12 17:35:00|188.42|186.22|188.28|186.08|188.55|186.35|188.28|186.08|0
1628790000000|2021-08-12 17:40:00|188.21|186.01|188.28|186.08|188.55|186.35|187.73|185.53|0
1628790300000|2021-08-12 17:45:00|188.41|186.21|188.55|186.35|188.69|186.49|188.27|186.07|0
1628790600000|2021-08-12 17:50:00|188.62|186.42|188.13|185.93|188.82|186.62|188|185.8|0
1628790900000|2021-08-12 17:55:00|188|185.8|188.54|186.34|188.54|186.34|187.86|185.66|0
1628791200000|2021-08-12 18:00:00|188.41|186.21|188.4|186.2|188.95|186.75|188.27|186.07|0
1628791500000|2021-08-12 18:05:00|188.27|186.07|188.13|185.93|188.4|186.2|187.99|185.79|0
1628791800000|2021-08-12 18:10:00|187.99|185.79|187.85|185.65|188.13|185.93|187.85|185.65|0
1628792100000|2021-08-12 18:15:00|187.99|185.79|187.17|184.97|187.99|185.79|187.17|184.97|0
1628792400000|2021-08-12 18:20:00|187.03|184.83|187.3|185.1|187.44|185.24|186.89|184.69|0
1628792700000|2021-08-12 18:25:00|187.44|185.24|187.3|185.1|187.98|185.78|187.16|184.96|0
1628793000000|2021-08-12 18:30:00|187.44|185.24|187.03|184.83|187.44|185.24|186.75|184.55|0
1628793300000|2021-08-12 18:35:00|186.89|184.69|186.62|184.42|187.03|184.83|186.48|184.28|0
1628793600000|2021-08-12 18:40:00|186.48|184.28|186.89|184.69|187.16|184.96|186.48|184.28|0
1628793900000|2021-08-12 18:45:00|186.75|184.55|186.61|184.41|186.89|184.69|186.48|184.28|0
1628794200000|2021-08-12 18:50:00|186.75|184.55|185.93|183.73|186.75|184.55|185.93|183.73|0
1628794500000|2021-08-12 18:55:00|185.79|183.59|186.61|184.41|186.89|184.69|185.66|183.46|0
1628794800000|2021-08-12 19:00:00|186.48|184.28|186.48|184.28|186.48|184.28|186.21|184.01|0
1628795100000|2021-08-12 19:05:00|186.34|184.14|186.07|183.87|186.34|184.14|185.53|183.33|0
1628795400000|2021-08-12 19:10:00|185.93|183.73|185.93|183.73|186.34|184.14|185.8|183.6|0
1628795700000|2021-08-12 19:15:00|186.07|183.87|185.93|183.73|186.34|184.14|185.93|183.73|0
1628796000000|2021-08-12 19:20:00|185.79|183.59|185.93|183.73|185.93|183.73|185.39|183.19|0
1628796300000|2021-08-12 19:25:00|186.06|183.86|185.66|183.46|186.33|184.13|185.52|183.32|0
1628796600000|2021-08-12 19:30:00|185.79|183.59|185.38|183.18|186.2|184|185.38|183.18|0
1628796900000|2021-08-12 19:35:00|185.52|183.32|184.71|182.51|185.52|183.32|184.71|182.51|0
1628797200000|2021-08-12 19:40:00|184.57|182.37|185.65|183.45|185.78|183.58|184.44|182.24|0
1628797500000|2021-08-12 19:45:00|185.92|183.72|185.78|183.58|186.19|183.99|185.51|183.31|0
1628797800000|2021-08-12 19:50:00|186.19|183.99|184.7|182.5|186.46|184.26|184.43|182.23|0
1628798100000|2021-08-12 19:55:00|184.57|182.37|185.64|183.44|185.64|183.44|184.5|182.3|0
1628798400000|2021-08-12 20:00:00|185.24|183.04|185.37|183.17|186.05|183.85|185.24|183.04|0
1628798700000|2021-08-12 20:05:00|185.51|183.31|185.77|183.57|185.91|183.71|185.37|183.17|0
1628799000000|2021-08-12 20:10:00|185.91|183.71|185.64|183.44|185.91|183.71|185.64|183.44|0
1628799300000|2021-08-12 20:15:00|185.84|183.24|185.7|183.1|185.84|183.24|185.57|182.97|0
1628799600000|2021-08-12 20:20:00|185.83|183.23|185.63|183.03|185.83|183.23|185.63|183.03|0
1628799900000|2021-08-12 20:25:00|185.7|183.1|185.7|183.1|185.7|183.1|185.56|182.96|0
1628800200000|2021-08-12 20:30:00|185.69|183.09|185.42|182.82|185.69|183.09|185.42|182.82|0
1628800500000|2021-08-12 20:35:00|185.29|182.69|185.15|182.55|185.29|182.69|185.02|182.42|0
1628800800000|2021-08-12 20:40:00|185.09|182.49|185.15|182.55|185.15|182.55|185.01|182.41|0
1628801100000|2021-08-12 20:45:00|185.28|182.68|185.28|182.68|185.28|182.68|185.01|182.41|0
1628801400000|2021-08-12 20:50:00|185.15|182.55|185.01|182.41|185.15|182.55|184.88|182.28|0
1628801700000|2021-08-12 20:55:00|184.88|182.28|184.94|182.34|185.01|182.41|184.67|182.07|0
1628802000000|2021-08-12 21:00:00|184.86|182.26|184.89|182.29|184.89|182.29|184.74|182.14|0
1628802300000|2021-08-12 21:05:00|184.83|182.23|184.93|182.33|184.95|182.35|184.82|182.22|0
1628802600000|2021-08-12 21:10:00|185.05|182.45|184.67|182.07|185.11|182.51|184.64|182.04|0
1628802900000|2021-08-12 21:15:00|184.89|182.29|184.92|182.32|184.99|182.39|184.79|182.19|0
1628803200000|2021-08-12 21:20:00|184.95|182.35|184.83|182.23|184.96|182.36|184.77|182.17|0
1628803500000|2021-08-12 21:25:00|184.82|182.22|184.96|182.36|184.96|182.36|184.82|182.22|0
1628803800000|2021-08-12 21:30:00|184.98|182.38|184.84|182.24|185.02|182.42|184.84|182.24|0
1628804100000|2021-08-12 21:35:00|184.82|182.22|185.01|182.41|185.01|182.41|184.8|182.2|0
1628804400000|2021-08-12 21:40:00|185.06|182.46|185.17|182.57|185.17|182.57|185.06|182.46|0
1628804700000|2021-08-12 21:45:00|185.23|182.63|185.07|182.47|185.25|182.65|185.05|182.45|0
1628805000000|2021-08-12 21:50:00|185.05|182.45|185.05|182.45|185.07|182.47|185.05|182.45|0
1628805300000|2021-08-12 21:55:00|185.03|182.43|184.95|182.35|185.05|182.45|184.93|182.33|0
1628805600000|2021-08-12 22:00:00|184.78|182.18|185.93|183.33|185.93|183.33|184.78|182.18|0
1628805900000|2021-08-12 22:05:00|186.06|183.46|185.99|183.39|186.06|183.46|185.79|183.19|0
1628806200000|2021-08-12 22:10:00|185.92|183.32|186.06|183.46|186.19|183.59|185.92|183.32|0
1628806500000|2021-08-12 22:15:00|185.92|183.32|186.05|183.45|186.19|183.59|185.65|183.05|0
1628806800000|2021-08-12 22:20:00|186.19|183.59|185.92|183.32|186.19|183.59|185.92|183.32|0
1628807100000|2021-08-12 22:25:00|186.05|183.45|185.91|183.31|186.19|183.59|185.91|183.31|0
1628807400000|2021-08-12 22:30:00|186.05|183.45|185.91|183.31|186.05|183.45|185.91|183.31|0
1628807700000|2021-08-12 22:35:00|185.78|183.18|185.64|183.04|185.91|183.31|185.64|183.04|0
1628808000000|2021-08-12 22:40:00|185.51|182.91|185.5|182.9|185.64|183.04|185.5|182.9|0
1628808300000|2021-08-12 22:45:00|185.57|182.97|185.64|183.04|185.64|183.04|185.5|182.9|0
1628808600000|2021-08-12 22:50:00|185.77|183.17|185.63|183.03|185.77|183.17|185.63|183.03|0
1628808900000|2021-08-12 22:55:00|185.77|183.17|185.9|183.3|185.9|183.3|185.77|183.17|0
1628809200000|2021-08-12 23:00:00|185.77|183.17|186.17|183.57|186.17|183.57|185.77|183.17|0
1628809500000|2021-08-12 23:05:00|186.04|183.44|186.03|183.43|186.04|183.44|185.9|183.3|0
1628809800000|2021-08-12 23:10:00|185.9|183.3|185.76|183.16|186.03|183.43|185.76|183.16|0
1628810100000|2021-08-12 23:15:00|185.83|183.23|185.76|183.16|185.9|183.3|185.76|183.16|0
1628810400000|2021-08-12 23:20:00|185.83|183.23|186.03|183.43|186.03|183.43|185.76|183.16|0
1628810700000|2021-08-12 23:25:00|185.89|183.29|185.62|183.02|185.89|183.29|185.62|183.02|0
1628811000000|2021-08-12 23:30:00|185.75|183.15|186.16|183.56|186.16|183.56|185.75|183.15|0
1628811300000|2021-08-12 23:35:00|186.02|183.42|186.16|183.56|186.29|183.69|186.02|183.42|0
1628811600000|2021-08-12 23:40:00|186.02|183.42|186.29|183.69|186.42|183.82|186.02|183.42|0
1628811900000|2021-08-12 23:45:00|186.42|183.82|186.42|183.82|186.56|183.96|186.29|183.69|0
1628812200000|2021-08-12 23:50:00|186.56|183.96|186.28|183.68|186.69|184.09|186.15|183.55|0
1628812500000|2021-08-12 23:55:00|186.42|183.82|186.42|183.82|186.55|183.95|186.28|183.68|0
1628812800000|2021-08-13 00:00:00|186.55|183.95|186.69|184.09|186.69|184.09|186.42|183.82|0
1628813100000|2021-08-13 00:05:00|186.55|183.95|186.96|184.36|187.09|184.49|186.42|183.82|0
1628813400000|2021-08-13 00:10:00|186.89|184.29|186.89|184.29|187.23|184.63|186.68|184.08|0
1628813700000|2021-08-13 00:15:00|186.95|184.35|186.55|183.95|186.95|184.35|186.55|183.95|0
1628814000000|2021-08-13 00:20:00|186.41|183.81|186.61|184.01|186.89|184.29|186.41|183.81|0
1628814300000|2021-08-13 00:25:00|186.68|184.08|186.27|183.67|186.81|184.21|186.27|183.67|0
1628814600000|2021-08-13 00:30:00|186.2|183.6|185.73|183.13|186.2|183.6|185.59|182.99|0
1628814900000|2021-08-13 00:35:00|185.66|183.06|186|183.4|186|183.4|185.59|182.99|0
1628815200000|2021-08-13 00:40:00|186.13|183.53|185.99|183.39|186.4|183.8|185.99|183.39|0
1628815500000|2021-08-13 00:45:00|186.06|183.46|186.13|183.53|186.4|183.8|185.99|183.39|0
1628815800000|2021-08-13 00:50:00|186.26|183.66|186.26|183.66|186.26|183.66|185.86|183.26|0
1628816100000|2021-08-13 00:55:00|186.19|183.59|186.06|183.46|186.26|183.66|185.92|183.32|0
1628816400000|2021-08-13 01:00:00|186.12|183.52|186.39|183.79|186.39|183.79|185.99|183.39|0
1628816700000|2021-08-13 01:05:00|186.46|183.86|186.39|183.79|186.53|183.93|186.25|183.65|0
1628817000000|2021-08-13 01:10:00|186.52|183.92|186.66|184.06|186.79|184.19|186.39|183.79|0
1628817300000|2021-08-13 01:15:00|186.79|184.19|186.52|183.92|186.79|184.19|186.38|183.78|0
1628817600000|2021-08-13 01:20:00|186.38|183.78|186.52|183.92|186.52|183.92|186.25|183.65|0
1628817900000|2021-08-13 01:25:00|186.38|183.78|186.38|183.78|186.59|183.99|186.25|183.65|0
1628818200000|2021-08-13 01:30:00|186.24|183.64|186.11|183.51|186.38|183.78|185.97|183.37|0
1628818500000|2021-08-13 01:35:00|185.97|183.37|185.97|183.37|186.51|183.91|185.84|183.24|0
1628818800000|2021-08-13 01:40:00|186.11|183.51|185.83|183.23|186.24|183.64|185.83|183.23|0
1628819100000|2021-08-13 01:45:00|185.7|183.1|185.97|183.37|186.1|183.5|185.56|182.96|0
1628819400000|2021-08-13 01:50:00|185.83|183.23|185.96|183.36|185.97|183.37|185.69|183.09|0
1628819700000|2021-08-13 01:55:00|186.03|183.43|185.96|183.36|186.1|183.5|185.83|183.23|0
1628820000000|2021-08-13 02:00:00|185.83|183.23|185.96|183.36|186.1|183.5|185.82|183.22|0
1628820300000|2021-08-13 02:05:00|185.89|183.29|185.69|183.09|185.89|183.29|185.42|182.82|0
1628820600000|2021-08-13 02:10:00|185.82|183.22|185.42|182.82|185.82|183.22|185.42|182.82|0
1628820900000|2021-08-13 02:15:00|185.28|182.68|184.87|182.27|185.41|182.81|184.87|182.27|0
1628821200000|2021-08-13 02:20:00|184.94|182.34|185.01|182.41|185.14|182.54|184.87|182.27|0
1628821500000|2021-08-13 02:25:00|184.87|182.27|185.27|182.67|185.27|182.67|184.87|182.27|0
1628821800000|2021-08-13 02:30:00|185.14|182.54|185.81|183.21|185.95|183.35|185.14|182.54|0
1628822100000|2021-08-13 02:35:00|185.95|183.35|185.81|183.21|185.95|183.35|185.81|183.21|0
1628822400000|2021-08-13 02:40:00|185.95|183.35|185.94|183.34|186.21|183.61|185.81|183.21|0
1628822700000|2021-08-13 02:45:00|186.08|183.48|185.81|183.21|186.08|183.48|185.67|183.07|0
1628823000000|2021-08-13 02:50:00|185.94|183.34|186.34|183.74|186.35|183.75|185.81|183.21|0
1628823300000|2021-08-13 02:55:00|186.48|183.88|186.48|183.88|186.61|184.01|186.21|183.61|0
1628823600000|2021-08-13 03:00:00|186.34|183.74|185.93|183.33|186.48|183.88|185.93|183.33|0
1628823900000|2021-08-13 03:05:00|186.01|183.41|186.07|183.47|186.21|183.61|186.01|183.41|0
1628824200000|2021-08-13 03:10:00|186.2|183.6|186.2|183.6|186.2|183.6|186|183.4|0
1628824500000|2021-08-13 03:15:00|186.07|183.47|186.06|183.46|186.07|183.47|185.93|183.33|0
1628824800000|2021-08-13 03:20:00|186.13|183.53|186.2|183.6|186.33|183.73|186.06|183.46|0
1628825100000|2021-08-13 03:25:00|186.06|183.46|186.06|183.46|186.2|183.6|185.79|183.19|0
1628825400000|2021-08-13 03:30:00|185.92|183.32|185.92|183.32|186.06|183.46|185.79|183.19|0
1628825700000|2021-08-13 03:35:00|185.79|183.19|185.78|183.18|185.92|183.32|185.65|183.05|0
1628826000000|2021-08-13 03:40:00|185.85|183.25|185.78|183.18|185.92|183.32|185.78|183.18|0
1628826300000|2021-08-13 03:45:00|185.65|183.05|185.65|183.05|185.78|183.18|185.58|182.98|0
1628826600000|2021-08-13 03:50:00|185.64|183.04|185.51|182.91|185.64|183.04|185.51|182.91|0
1628826900000|2021-08-13 03:55:00|185.64|183.04|185.64|183.04|185.78|183.18|185.64|183.04|0
1628827200000|2021-08-13 04:00:00|185.78|183.18|185.64|183.04|185.78|183.18|185.5|182.9|0
1628827500000|2021-08-13 04:05:00|185.57|182.97|185.64|183.04|185.77|183.17|185.57|182.97|0
1628827800000|2021-08-13 04:10:00|185.5|182.9|185.63|183.03|185.64|183.04|185.5|182.9|0
1628828100000|2021-08-13 04:15:00|185.5|182.9|185.63|183.03|185.63|183.03|185.5|182.9|0
1628828400000|2021-08-13 04:20:00|185.5|182.9|185.5|182.9|185.5|182.9|185.5|182.9|0
1628828700000|2021-08-13 04:25:00|185.49|182.89|185.36|182.76|185.49|182.89|185.36|182.76|0
1628829000000|2021-08-13 04:30:00|185.22|182.62|185.36|182.76|185.49|182.89|185.09|182.49|0
1628829300000|2021-08-13 04:35:00|185.35|182.75|185.49|182.89|185.49|182.89|185.35|182.75|0
1628829600000|2021-08-13 04:40:00|185.35|182.75|185.35|182.75|185.49|182.89|185.35|182.75|0
1628829900000|2021-08-13 04:45:00|185.49|182.89|185.35|182.75|185.49|182.89|185.35|182.75|0
1628830200000|2021-08-13 04:50:00|185.48|182.88|185.48|182.88|185.48|182.88|185.35|182.75|0
1628830500000|2021-08-13 04:55:00|185.42|182.82|185.48|182.88|185.62|183.02|185.42|182.82|0
1628830800000|2021-08-13 05:00:00|185.35|182.75|185.28|182.68|185.48|182.88|185.21|182.61|0
1628831100000|2021-08-13 05:05:00|185.34|182.74|185.48|182.88|185.61|183.01|185.21|182.61|0
1628831400000|2021-08-13 05:10:00|185.61|183.01|185.47|182.87|185.61|183.01|185.47|182.87|0
1628831700000|2021-08-13 05:15:00|185.61|183.01|185.68|183.08|185.74|183.14|185.47|182.87|0
1628832000000|2021-08-13 05:20:00|185.61|183.01|185.61|183.01|185.88|183.28|185.61|183.01|0
1628832300000|2021-08-13 05:25:00|185.47|182.87|185.6|183|185.74|183.14|185.47|182.87|0
1628832600000|2021-08-13 05:30:00|185.47|182.87|185.87|183.27|185.87|183.27|185.47|182.87|0
1628832900000|2021-08-13 05:35:00|186.01|183.41|186|183.4|186.01|183.41|185.74|183.14|0
1628833200000|2021-08-13 05:40:00|185.87|183.27|186|183.4|186|183.4|185.87|183.27|0
1628833500000|2021-08-13 05:45:00|186.14|183.54|185.87|183.27|186.27|183.67|185.87|183.27|0
1628833800000|2021-08-13 05:50:00|185.73|183.13|185.73|183.13|186|183.4|185.73|183.13|0
1628834100000|2021-08-13 05:55:00|185.59|182.99|185.59|182.99|185.86|183.26|185.46|182.86|0
1628834400000|2021-08-13 06:00:00|185.73|183.13|185.59|182.99|185.73|183.13|185.45|182.85|0
1628834700000|2021-08-13 06:05:00|185.72|183.12|185.72|183.12|185.99|183.39|185.59|182.99|0
1628835000000|2021-08-13 06:10:00|185.86|183.26|185.85|183.25|185.86|183.26|185.59|182.99|0
1628835300000|2021-08-13 06:15:00|185.79|183.19|185.72|183.12|185.99|183.39|185.58|182.98|0
1628835600000|2021-08-13 06:20:00|185.65|183.05|185.85|183.25|185.85|183.25|185.52|182.92|0
1628835900000|2021-08-13 06:25:00|185.71|183.11|185.31|182.71|185.71|183.11|185.17|182.57|0
1628836200000|2021-08-13 06:30:00|185.17|182.57|185.31|182.71|185.31|182.71|185.17|182.57|0
1628836500000|2021-08-13 06:35:00|185.44|182.84|185.57|182.97|185.71|183.11|185.44|182.84|0
1628836800000|2021-08-13 06:40:00|185.44|182.84|185.3|182.7|185.57|182.97|185.3|182.7|0
1628837100000|2021-08-13 06:45:00|185.44|182.84|185.03|182.43|185.57|182.97|185.03|182.43|0
1628837400000|2021-08-13 06:50:00|185.1|182.5|185.03|182.43|185.1|182.5|184.89|182.29|0
1628837700000|2021-08-13 06:55:00|184.89|182.29|185.03|182.43|185.03|182.43|184.76|182.16|0
1628838000000|2021-08-13 07:00:00|184.76|182.16|184.75|182.15|185.03|182.43|184.49|181.89|0
1628838300000|2021-08-13 07:05:00|184.55|182.35|184.22|182.02|184.55|182.35|183.75|181.55|0
1628838600000|2021-08-13 07:10:00|184.15|181.95|184.83|182.63|184.83|182.63|184.15|181.95|0
1628838900000|2021-08-13 07:15:00|184.69|182.49|185.03|182.83|185.09|182.89|184.69|182.49|0
1628839200000|2021-08-13 07:20:00|185.09|182.89|185.09|182.89|185.23|183.03|184.82|182.62|0
1628839500000|2021-08-13 07:25:00|185.23|183.03|185.09|182.89|185.23|183.03|184.82|182.62|0
1628839800000|2021-08-13 07:30:00|184.95|182.75|185.36|183.16|185.36|183.16|184.95|182.75|0
1628840100000|2021-08-13 07:35:00|185.22|183.02|185.35|183.15|185.36|183.16|185.09|182.89|0
1628840400000|2021-08-13 07:40:00|185.22|183.02|185.02|182.82|185.35|183.15|184.68|182.48|0
1628840700000|2021-08-13 07:45:00|184.95|182.75|184.81|182.61|184.95|182.75|184.68|182.48|0
1628841000000|2021-08-13 07:50:00|184.68|182.48|183.47|181.27|184.68|182.48|183.47|181.27|0
1628841300000|2021-08-13 07:55:00|183.6|181.4|184|181.8|184|181.8|183.33|181.13|0
1628841600000|2021-08-13 08:00:00|183.87|181.67|184|181.8|184|181.8|183.73|181.53|0
1628841900000|2021-08-13 08:05:00|183.86|181.66|184.13|181.93|184.27|182.07|183.73|181.53|0
1628842200000|2021-08-13 08:10:00|184.27|182.07|184.4|182.2|184.67|182.47|184.26|182.06|0
1628842500000|2021-08-13 08:15:00|184.8|182.6|184.53|182.33|184.8|182.6|184.4|182.2|0
1628842800000|2021-08-13 08:20:00|184.47|182.27|184.26|182.06|184.53|182.33|184.13|181.93|0
1628843100000|2021-08-13 08:25:00|184.39|182.19|184.53|182.33|184.53|182.33|184.33|182.13|0
1628843400000|2021-08-13 08:30:00|184.66|182.46|184.12|181.92|184.79|182.59|184.12|181.92|0
1628843700000|2021-08-13 08:35:00|184.25|182.05|184.25|182.05|184.39|182.19|184.25|182.05|0
1628844000000|2021-08-13 08:40:00|184.39|182.19|183.85|181.65|184.39|182.19|183.85|181.65|0
1628844300000|2021-08-13 08:45:00|183.78|181.58|183.58|181.38|183.85|181.65|183.44|181.24|0
1628844600000|2021-08-13 08:50:00|183.44|181.24|183.58|181.38|183.71|181.51|183.44|181.24|0
1628844900000|2021-08-13 08:55:00|183.57|181.37|183.17|180.97|183.71|181.51|183.17|180.97|0
1628845200000|2021-08-13 09:00:00|183.31|181.11|183.17|180.97|183.31|181.11|182.64|180.44|0
1628845500000|2021-08-13 09:05:00|183.11|180.91|182.9|180.7|183.17|180.97|182.84|180.64|0
1628845800000|2021-08-13 09:10:00|182.77|180.57|183.03|180.83|183.03|180.83|182.76|180.56|0
1628846100000|2021-08-13 09:15:00|183.16|180.96|183.16|180.96|183.16|180.96|183.03|180.83|0
1628846400000|2021-08-13 09:20:00|183.23|181.03|183.77|181.57|183.83|181.63|183.16|180.96|0
1628846700000|2021-08-13 09:25:00|183.7|181.5|183.56|181.36|183.96|181.76|183.36|181.16|0
1628847000000|2021-08-13 09:30:00|183.69|181.49|183.56|181.36|183.69|181.49|183.43|181.23|0
1628847300000|2021-08-13 09:35:00|183.69|181.49|183.69|181.49|183.83|181.63|183.56|181.36|0
1628847600000|2021-08-13 09:40:00|183.82|181.62|183.55|181.35|183.82|181.62|183.55|181.35|0
1628847900000|2021-08-13 09:45:00|183.42|181.22|183.42|181.22|183.55|181.35|183.29|181.09|0
1628848200000|2021-08-13 09:50:00|183.28|181.08|183.55|181.35|183.55|181.35|183.28|181.08|0
1628848500000|2021-08-13 09:55:00|183.68|181.48|182.88|180.68|183.68|181.48|182.88|180.68|0
1628848800000|2021-08-13 10:00:00|183.01|180.81|183.14|180.94|183.28|181.08|182.88|180.68|0
1628849100000|2021-08-13 10:05:00|183.28|181.08|183.54|181.34|183.68|181.48|183.14|180.94|0
1628849400000|2021-08-13 10:10:00|183.41|181.21|183.41|181.21|183.68|181.48|183.27|181.07|0
1628849700000|2021-08-13 10:15:00|183.27|181.07|183.41|181.21|183.41|181.21|183.27|181.07|0
1628850000000|2021-08-13 10:20:00|183.34|181.14|183.27|181.07|183.54|181.34|183.14|180.94|0
1628850300000|2021-08-13 10:25:00|183.4|181.2|183.67|181.47|183.8|181.6|183.4|181.2|0
1628850600000|2021-08-13 10:30:00|183.54|181.34|183.53|181.33|183.67|181.47|183.4|181.2|0
1628850900000|2021-08-13 10:35:00|183.67|181.47|183.53|181.33|183.67|181.47|183.4|181.2|0
1628851200000|2021-08-13 10:40:00|183.6|181.4|183.66|181.46|183.8|181.6|183.53|181.33|0
1628851500000|2021-08-13 10:45:00|183.53|181.33|183.66|181.46|183.8|181.6|183.53|181.33|0
1628851800000|2021-08-13 10:50:00|183.73|181.53|183.93|181.73|184.2|182|183.66|181.46|0
1628852100000|2021-08-13 10:55:00|184.06|181.86|184.19|181.99|184.19|181.99|183.93|181.73|0
1628852400000|2021-08-13 11:00:00|184.06|181.86|184.33|182.13|184.46|182.26|184.06|181.86|0
1628852700000|2021-08-13 11:05:00|184.19|181.99|184.19|181.99|184.33|182.13|184.06|181.86|0
1628853000000|2021-08-13 11:10:00|184.32|182.12|184.32|182.12|184.59|182.39|184.26|182.06|0
1628853300000|2021-08-13 11:15:00|184.46|182.26|184.32|182.12|184.46|182.26|184.32|182.12|0
1628853600000|2021-08-13 11:20:00|184.18|181.98|184.32|182.12|184.72|182.52|184.18|181.98|0
1628853900000|2021-08-13 11:25:00|184.18|181.98|184.18|181.98|184.32|182.12|184.05|181.85|0
1628854200000|2021-08-13 11:30:00|184.31|182.11|184.45|182.25|184.45|182.25|184.18|181.98|0
1628854500000|2021-08-13 11:35:00|184.31|182.11|184.45|182.25|184.85|182.65|184.18|181.98|0
1628854800000|2021-08-13 11:40:00|184.58|182.38|184.58|182.38|184.58|182.38|184.31|182.11|0
1628855100000|2021-08-13 11:45:00|184.51|182.31|184.44|182.24|184.58|182.38|184.44|182.24|0
1628855400000|2021-08-13 11:50:00|184.58|182.38|184.44|182.24|184.71|182.51|184.44|182.24|0
1628855700000|2021-08-13 11:55:00|184.57|182.37|184.71|182.51|184.71|182.51|184.44|182.24|0
1628856000000|2021-08-13 12:00:00|184.57|182.37|184.3|182.1|184.71|182.51|184.3|182.1|0
1628856300000|2021-08-13 12:05:00|184.17|181.97|184.43|182.23|184.57|182.37|184.03|181.83|0
1628856600000|2021-08-13 12:10:00|184.3|182.1|184.16|181.96|184.43|182.23|184.16|181.96|0
1628856900000|2021-08-13 12:15:00|184.3|182.1|184.16|181.96|184.3|182.1|183.89|181.69|0
1628857200000|2021-08-13 12:20:00|184.03|181.83|183.89|181.69|184.03|181.83|183.76|181.56|0
1628857500000|2021-08-13 12:25:00|183.96|181.76|183.62|181.42|184.02|181.82|183.48|181.28|0
1628857800000|2021-08-13 12:30:00|183.48|181.28|183.21|181.01|183.62|181.42|183.21|181.01|0
1628858100000|2021-08-13 12:35:00|183.35|181.15|183.48|181.28|183.48|181.28|183.08|180.88|0
1628858400000|2021-08-13 12:40:00|183.35|181.15|183.61|181.41|183.75|181.55|183.35|181.15|0
1628858700000|2021-08-13 12:45:00|183.48|181.28|183.07|180.87|183.61|181.41|182.94|180.74|0
1628859000000|2021-08-13 12:50:00|183.21|181.01|183.21|181.01|183.48|181.28|183.07|180.87|0
1628859300000|2021-08-13 12:55:00|183.34|181.14|182.94|180.74|183.34|181.14|182.94|180.74|0
1628859600000|2021-08-13 13:00:00|182.8|180.6|182.8|180.6|182.94|180.74|182.8|180.6|0
1628859900000|2021-08-13 13:05:00|182.67|180.47|182.93|180.73|183.07|180.87|182.53|180.33|0
1628860200000|2021-08-13 13:10:00|182.8|180.6|182.93|180.73|182.93|180.73|182.66|180.46|0
1628860500000|2021-08-13 13:15:00|182.8|180.6|182.39|180.19|182.8|180.6|182.39|180.19|0
1628860800000|2021-08-13 13:20:00|182.26|180.06|182.52|180.32|182.79|180.59|182.26|180.06|0
1628861100000|2021-08-13 13:25:00|182.39|180.19|182.79|180.59|183.06|180.86|181.99|179.79|0
1628861400000|2021-08-13 13:30:00|182.39|180.19|183.73|181.53|184.13|181.93|182.26|180.06|0
1628861700000|2021-08-13 13:35:00|183.59|181.39|183.86|181.66|184.93|182.73|183.32|181.12|0
1628862000000|2021-08-13 13:40:00|183.59|181.39|183.18|180.98|183.72|181.52|182.65|180.45|0
1628862300000|2021-08-13 13:45:00|183.05|180.85|181.71|179.51|183.05|180.85|181.31|179.11|0
1628862600000|2021-08-13 13:50:00|181.98|179.78|182.51|180.31|183.18|180.98|181.85|179.65|0
1628862900000|2021-08-13 13:55:00|182.78|180.58|183.11|180.91|183.11|180.91|181.84|179.64|0
1628863200000|2021-08-13 14:00:00|183.04|180.84|184.12|181.92|185.33|183.13|182.91|180.71|0
1628863500000|2021-08-13 14:05:00|184.25|182.05|184.18|181.98|184.65|182.45|183.58|181.38|0
1628863800000|2021-08-13 14:10:00|184.11|181.91|183.98|181.78|184.78|182.58|183.44|181.24|0
1628864100000|2021-08-13 14:15:00|184.11|181.91|182.37|180.17|184.11|181.91|181.97|179.77|0
1628864400000|2021-08-13 14:20:00|182.23|180.03|182.23|180.03|182.23|180.03|181.43|179.23|0
1628864700000|2021-08-13 14:25:00|182.37|180.17|183.57|181.37|184.11|181.91|182.37|180.17|0
1628865000000|2021-08-13 14:30:00|183.43|181.23|183.03|180.83|183.7|181.5|182.76|180.56|0
1628865300000|2021-08-13 14:35:00|183.16|180.96|183.83|181.63|183.97|181.77|183.16|180.96|0
1628865600000|2021-08-13 14:40:00|183.7|181.5|184.3|182.1|184.37|182.17|183.7|181.5|0
1628865900000|2021-08-13 14:45:00|184.23|182.03|183.43|181.23|184.23|182.03|182.89|180.69|0
1628866200000|2021-08-13 14:50:00|183.29|181.09|183.96|181.76|183.96|181.76|182.89|180.69|0
1628866500000|2021-08-13 14:55:00|183.83|181.63|183.29|181.09|183.96|181.76|183.02|180.82|0
1628866800000|2021-08-13 15:00:00|183.42|181.22|182.88|180.68|183.42|181.22|182.62|180.42|0
1628867100000|2021-08-13 15:05:00|182.75|180.55|183.42|181.22|183.69|181.49|182.75|180.55|0
1628867400000|2021-08-13 15:10:00|183.28|181.08|182.34|180.14|183.55|181.35|182.21|180.01|0
1628867700000|2021-08-13 15:15:00|182.21|180.01|182.61|180.41|182.74|180.54|182.01|179.81|0
1628868000000|2021-08-13 15:20:00|182.55|180.35|183.01|180.81|183.01|180.81|182.55|180.35|0
1628868300000|2021-08-13 15:25:00|183.08|180.88|182.34|180.14|183.14|180.94|182.34|180.14|0
1628868600000|2021-08-13 15:30:00|182.47|180.27|182.94|180.74|183|180.8|182.34|180.14|0
1628868900000|2021-08-13 15:35:00|182.87|180.67|183.14|180.94|183.54|181.34|182.74|180.54|0
1628869200000|2021-08-13 15:40:00|183.27|181.07|182.6|180.4|183.4|181.2|182.47|180.27|0
1628869500000|2021-08-13 15:45:00|182.47|180.27|183|180.8|183|180.8|182.46|180.26|0
1628869800000|2021-08-13 15:50:00|183.13|180.93|182.21|180.01|183.27|181.07|182.21|180.01|0
1628870100000|2021-08-13 15:55:00|182.34|180.14|181.94|179.74|182.34|180.14|181.94|179.74|0
1628870400000|2021-08-13 16:00:00|182.01|179.81|181.8|179.6|182.01|179.81|181.53|179.33|0
1628870700000|2021-08-13 16:05:00|181.93|179.73|181.8|179.6|181.93|179.73|181.53|179.33|0
1628871000000|2021-08-13 16:10:00|181.66|179.46|181.8|179.6|181.8|179.6|181.53|179.33|0
1628871300000|2021-08-13 16:15:00|181.73|179.53|182.2|180|182.2|180|181.66|179.46|0
1628871600000|2021-08-13 16:20:00|182.33|180.13|182.06|179.86|182.33|180.13|181.79|179.59|0
1628871900000|2021-08-13 16:25:00|181.99|179.79|182.06|179.86|182.19|179.99|181.92|179.72|0
1628872200000|2021-08-13 16:30:00|182.19|179.99|182.73|180.53|182.73|180.53|181.79|179.59|0
1628872500000|2021-08-13 16:35:00|182.59|180.39|182.72|180.52|182.86|180.66|182.46|180.26|0
1628872800000|2021-08-13 16:40:00|182.59|180.39|182.45|180.25|182.72|180.52|182.45|180.25|0
1628873100000|2021-08-13 16:45:00|182.39|180.19|182.32|180.12|182.45|180.25|182.05|179.85|0
1628873400000|2021-08-13 16:50:00|182.45|180.25|181.91|179.71|182.45|180.25|181.91|179.71|0
1628873700000|2021-08-13 16:55:00|181.78|179.58|181.78|179.58|181.91|179.71|181.51|179.31|0
1628874000000|2021-08-13 17:00:00|181.91|179.71|182.18|179.98|182.18|179.98|181.91|179.71|0
1628874300000|2021-08-13 17:05:00|182.31|180.11|182.31|180.11|182.58|180.38|182.17|179.97|0
1628874600000|2021-08-13 17:10:00|182.17|179.97|182.04|179.84|182.44|180.24|182.04|179.84|0
1628874900000|2021-08-13 17:15:00|181.9|179.7|181.5|179.3|181.9|179.7|181.5|179.3|0
1628875200000|2021-08-13 17:20:00|181.63|179.43|181.9|179.7|182.03|179.83|181.63|179.43|0
1628875500000|2021-08-13 17:25:00|181.77|179.57|181.63|179.43|181.77|179.57|181.63|179.43|0
1628875800000|2021-08-13 17:30:00|181.76|179.56|181.76|179.56|181.76|179.56|181.5|179.3|0
1628876100000|2021-08-13 17:35:00|181.63|179.43|181.36|179.16|181.63|179.43|181.36|179.16|0
1628876400000|2021-08-13 17:40:00|181.23|179.03|180.82|178.62|181.36|179.16|180.42|178.22|0
1628876700000|2021-08-13 17:45:00|180.96|178.76|180.82|178.62|180.96|178.76|180.42|178.22|0
1628877000000|2021-08-13 17:50:00|180.95|178.75|180.82|178.62|181.22|179.02|180.82|178.62|0
1628877300000|2021-08-13 17:55:00|180.95|178.75|180.82|178.62|181.08|178.88|180.82|178.62|0
1628877600000|2021-08-13 18:00:00|180.95|178.75|180.81|178.61|181.35|179.15|180.81|178.61|0
1628877900000|2021-08-13 18:05:00|180.95|178.75|180.81|178.61|181.21|179.01|180.81|178.61|0
1628878200000|2021-08-13 18:10:00|180.95|178.75|180.81|178.61|180.95|178.75|180.81|178.61|0
1628878500000|2021-08-13 18:15:00|180.94|178.74|180.94|178.74|181.08|178.88|180.68|178.48|0
1628878800000|2021-08-13 18:20:00|181.07|178.87|181.21|179.01|181.34|179.14|181.07|178.87|0
1628879100000|2021-08-13 18:25:00|181.34|179.14|181.34|179.14|181.47|179.27|181.2|179|0
1628879400000|2021-08-13 18:30:00|181.47|179.27|181.74|179.54|181.74|179.54|181.34|179.14|0
1628879700000|2021-08-13 18:35:00|181.6|179.4|182.27|180.07|182.27|180.07|181.6|179.4|0
1628880000000|2021-08-13 18:40:00|182.4|180.2|182.94|180.74|183.48|181.28|182.27|180.07|0
1628880300000|2021-08-13 18:45:00|183.07|180.87|182.67|180.47|183.34|181.14|182.27|180.07|0
1628880600000|2021-08-13 18:50:00|182.8|180.6|182.67|180.47|182.94|180.74|182.53|180.33|0
1628880900000|2021-08-13 18:55:00|182.6|180.4|182.4|180.2|182.8|180.6|182.13|179.93|0
1628881200000|2021-08-13 19:00:00|182.26|180.06|182.13|179.93|182.53|180.33|181.99|179.79|0
1628881500000|2021-08-13 19:05:00|182.26|180.06|181.72|179.52|182.26|180.06|181.59|179.39|0
1628881800000|2021-08-13 19:10:00|181.59|179.39|181.32|179.12|181.99|179.79|181.32|179.12|0
1628882100000|2021-08-13 19:15:00|181.45|179.25|181.58|179.38|181.85|179.65|181.32|179.12|0
1628882400000|2021-08-13 19:20:00|181.45|179.25|181.45|179.25|181.58|179.38|181.18|178.98|0
1628882700000|2021-08-13 19:25:00|181.58|179.38|182.12|179.92|182.38|180.18|181.58|179.38|0
1628883000000|2021-08-13 19:30:00|182.25|180.05|182.78|180.58|182.79|180.59|182.25|180.05|0
1628883300000|2021-08-13 19:35:00|182.65|180.45|181.31|179.11|182.65|180.45|181.18|178.98|0
1628883600000|2021-08-13 19:40:00|181.44|179.24|181.71|179.51|181.84|179.64|181.04|178.84|0
1628883900000|2021-08-13 19:45:00|181.64|179.44|182.99|180.79|183.13|180.93|181.04|178.84|0
1628884200000|2021-08-13 19:50:00|182.46|180.26|183.66|181.46|183.93|181.73|182.46|180.26|0
1628884500000|2021-08-13 19:55:00|183.53|181.33|181.66|179.46|184.33|182.13|181.39|179.19|0
1628884800000|2021-08-13 20:00:00|181.26|179.06|181.92|179.72|181.92|179.72|181.13|178.93|0
1628885100000|2021-08-13 20:05:00|181.79|179.59|182.05|179.85|182.45|180.25|181.79|179.59|0
1628885400000|2021-08-13 20:10:00|182.19|179.99|182.05|179.85|182.45|180.25|182.05|179.85|0
1629097500000|2021-08-16 07:05:00|191.82|189.62|191.54|189.34|192.09|189.89|191.54|189.34|0
1629097800000|2021-08-16 07:10:00|191.68|189.48|190.86|188.66|191.68|189.48|190.73|188.53|0
1629098100000|2021-08-16 07:15:00|190.72|188.52|188.82|186.62|190.86|188.66|188.69|186.49|0
1629098400000|2021-08-16 07:20:00|188.42|186.22|187.48|185.28|188.42|186.22|186.94|184.74|0
1629098700000|2021-08-16 07:25:00|187.21|185.01|187.61|185.41|188.01|185.81|187.07|184.87|0
1629099000000|2021-08-16 07:30:00|187.74|185.54|188.14|185.94|188.28|186.08|186.93|184.73|0
1629099300000|2021-08-16 07:35:00|188.28|186.08|187.6|185.4|188.41|186.21|187.47|185.27|0
1629099600000|2021-08-16 07:40:00|187.74|185.54|187.74|185.54|188.01|185.81|187.06|184.86|0
1629099900000|2021-08-16 07:45:00|187.87|185.67|188|185.8|188.14|185.94|187.47|185.27|0
1629100200000|2021-08-16 07:50:00|188.07|185.87|188.54|186.34|188.95|186.75|187.87|185.67|0
1629100500000|2021-08-16 07:55:00|188.4|186.2|187.46|185.26|188.67|186.47|187.19|184.99|0
1629100800000|2021-08-16 08:00:00|187.59|185.39|187.19|184.99|187.73|185.53|186.79|184.59|0
1629101100000|2021-08-16 08:05:00|187.32|185.12|187.53|185.33|187.59|185.39|187.19|184.99|0
1629101400000|2021-08-16 08:10:00|187.46|185.26|187.18|184.98|187.46|185.26|186.92|184.72|0
1629101700000|2021-08-16 08:15:00|187.32|185.12|187.59|185.39|187.59|185.39|187.18|184.98|0
1629102000000|2021-08-16 08:20:00|187.45|185.25|187.85|185.65|188.26|186.06|187.45|185.25|0
1629102300000|2021-08-16 08:25:00|187.99|185.79|187.98|185.78|187.99|185.79|187.45|185.25|0
1629102600000|2021-08-16 08:30:00|187.85|185.65|188.12|185.92|188.25|186.05|187.65|185.45|0
1629102900000|2021-08-16 08:35:00|187.98|185.78|187.85|185.65|188.25|186.05|187.85|185.65|0
1629103200000|2021-08-16 08:40:00|187.98|185.78|187.44|185.24|187.98|185.78|187.31|185.11|0
1629103500000|2021-08-16 08:45:00|187.57|185.37|187.71|185.51|187.71|185.51|187.3|185.1|0
1629103800000|2021-08-16 08:50:00|187.57|185.37|187.44|185.24|187.71|185.51|187.3|185.1|0
1629104100000|2021-08-16 08:55:00|187.57|185.37|188.65|186.45|188.78|186.58|187.43|185.23|0
1629104400000|2021-08-16 09:00:00|188.51|186.31|187.97|185.77|188.78|186.58|187.97|185.77|0
1629104700000|2021-08-16 09:05:00|188.1|185.9|188.64|186.44|188.64|186.44|187.97|185.77|0
1629105000000|2021-08-16 09:10:00|188.78|186.58|188.37|186.17|188.78|186.58|188.1|185.9|0
1629105300000|2021-08-16 09:15:00|188.5|186.3|188.23|186.03|188.64|186.44|188.1|185.9|0
1629105600000|2021-08-16 09:20:00|188.1|185.9|188.37|186.17|188.5|186.3|187.96|185.76|0
1629105900000|2021-08-16 09:25:00|188.5|186.3|188.36|186.16|188.77|186.57|188.23|186.03|0
1629106200000|2021-08-16 09:30:00|188.23|186.03|188.5|186.3|188.63|186.43|188.23|186.03|0
1629106500000|2021-08-16 09:35:00|188.63|186.43|189.58|187.38|189.71|187.51|188.63|186.43|0
1629106800000|2021-08-16 09:40:00|189.44|187.24|189.3|187.1|189.58|187.38|188.9|186.7|0
1629107100000|2021-08-16 09:45:00|189.37|187.17|189.3|187.1|189.71|187.51|189.17|186.97|0
1629107400000|2021-08-16 09:50:00|189.16|186.96|188.62|186.42|189.16|186.96|188.49|186.29|0
1629107700000|2021-08-16 09:55:00|188.49|186.29|189.03|186.83|189.03|186.83|188.35|186.15|0
1629108000000|2021-08-16 10:00:00|188.96|186.76|189.36|187.16|189.36|187.16|188.75|186.55|0
1629108300000|2021-08-16 10:05:00|189.29|187.09|189.43|187.23|189.56|187.36|189.16|186.96|0
1629108600000|2021-08-16 10:10:00|189.56|187.36|191.33|189.13|191.33|189.13|189.56|187.36|0
1629108900000|2021-08-16 10:15:00|191.26|189.06|192.01|189.81|192.69|190.49|191.05|188.85|0
1629109200000|2021-08-16 10:20:00|192.14|189.94|192.34|190.14|195.03|192.83|192.06|189.86|0
1629109500000|2021-08-16 10:25:00|192.2|190|193.55|191.35|195.06|192.86|191.65|189.45|0
1629109800000|2021-08-16 10:30:00|193.69|191.49|191.91|189.71|193.69|191.49|191.77|189.57|0
1629110100000|2021-08-16 10:35:00|191.98|189.78|191.36|189.16|192.18|189.98|191.36|189.16|0
1629110400000|2021-08-16 10:40:00|191.22|189.02|190.95|188.75|191.36|189.16|190.41|188.21|0
1629110700000|2021-08-16 10:45:00|190.81|188.61|190.13|187.93|190.88|188.68|189.86|187.66|0
1629111000000|2021-08-16 10:50:00|190|187.8|189.32|187.12|190.13|187.93|189.18|186.98|0
1629111300000|2021-08-16 10:55:00|189.25|187.05|189.45|187.25|189.86|187.66|189.18|186.98|0
1629111600000|2021-08-16 11:00:00|189.05|186.85|189.31|187.11|189.31|187.11|188.78|186.58|0
1629111900000|2021-08-16 11:05:00|189.11|186.91|189.18|186.98|189.45|187.25|188.91|186.71|0
1629112200000|2021-08-16 11:10:00|189.25|187.05|189.44|187.24|189.72|187.52|189.04|186.84|0
1629112500000|2021-08-16 11:15:00|189.58|187.38|190.19|187.99|190.26|188.06|189.31|187.11|0
1629112800000|2021-08-16 11:20:00|190.26|188.06|190.12|187.92|190.66|188.46|189.85|187.65|0
1629113100000|2021-08-16 11:25:00|190.25|188.05|190.25|188.05|190.52|188.32|190.12|187.92|0
1629113400000|2021-08-16 11:30:00|190.12|187.92|191.2|189|191.2|189|190.11|187.91|0
1629113700000|2021-08-16 11:35:00|191.06|188.86|191.47|189.27|191.74|189.54|190.93|188.73|0
1629114000000|2021-08-16 11:40:00|191.33|189.13|191.47|189.27|192.15|189.95|191.33|189.13|0
1629114300000|2021-08-16 11:45:00|191.54|189.34|191.06|188.86|191.54|189.34|190.79|188.59|0
1629114600000|2021-08-16 11:50:00|190.99|188.79|190.92|188.72|191.06|188.86|190.65|188.45|0
1629114900000|2021-08-16 11:55:00|190.85|188.65|190.92|188.72|191.05|188.85|190.65|188.45|0
1629115200000|2021-08-16 12:00:00|191.05|188.85|193.1|190.9|193.24|191.04|191.05|188.85|0
1629115500000|2021-08-16 12:05:00|192.96|190.76|192.82|190.62|193.51|191.31|192.55|190.35|0
1629115800000|2021-08-16 12:10:00|192.89|190.69|192.27|190.07|192.96|190.76|192|189.8|0
1629116100000|2021-08-16 12:15:00|192.41|190.21|193.09|190.89|193.23|191.03|192.27|190.07|0
1629116400000|2021-08-16 12:20:00|193.23|191.03|192.95|190.75|193.23|191.03|192.68|190.48|0
1629116700000|2021-08-16 12:25:00|193.09|190.89|192.61|190.41|193.16|190.96|192.61|190.41|0
1629117000000|2021-08-16 12:30:00|192.68|190.48|192.54|190.34|192.95|190.75|191.86|189.66|0
1629117300000|2021-08-16 12:35:00|192.67|190.47|192.4|190.2|193.08|190.88|192.4|190.2|0
1629117600000|2021-08-16 12:40:00|192.26|190.06|192.12|189.92|192.4|190.2|191.44|189.24|0
1629117900000|2021-08-16 12:45:00|191.99|189.79|191.71|189.51|192.12|189.92|191.44|189.24|0
1629118200000|2021-08-16 12:50:00|191.85|189.65|192.26|190.06|192.26|190.06|191.57|189.37|0
1629118500000|2021-08-16 12:55:00|192.39|190.19|192.32|190.12|192.66|190.46|192.12|189.92|0
1629118800000|2021-08-16 13:00:00|192.39|190.19|191.7|189.5|192.53|190.33|191.57|189.37|0
1629119100000|2021-08-16 13:05:00|191.84|189.64|191.02|188.82|192.39|190.19|191.02|188.82|0
1629119400000|2021-08-16 13:10:00|190.89|188.69|191.29|189.09|191.43|189.23|190.75|188.55|0
1629119700000|2021-08-16 13:15:00|191.43|189.23|191.7|189.5|191.7|189.5|191.16|188.96|0
1629120000000|2021-08-16 13:20:00|191.56|189.36|190.74|188.54|191.7|189.5|190.74|188.54|0
1629120300000|2021-08-16 13:25:00|190.81|188.61|191.01|188.81|191.01|188.81|190.61|188.41|0
1629120600000|2021-08-16 13:30:00|190.47|188.27|193.61|191.41|193.61|191.41|189.93|187.73|0
1629120900000|2021-08-16 13:35:00|193.88|191.68|192.92|190.72|194.71|192.51|192.92|190.72|0
1629121200000|2021-08-16 13:40:00|193.19|190.99|193.88|191.68|194.84|192.64|192.92|190.72|0
1629121500000|2021-08-16 13:45:00|193.74|191.54|195.67|193.47|196.63|194.43|193.74|191.54|0
1629121800000|2021-08-16 13:50:00|195.8|193.6|197.74|195.54|198.3|196.1|195.8|193.6|0
1629122100000|2021-08-16 13:55:00|198.16|195.96|197.18|194.98|198.58|196.38|196.21|194.01|0
1629122400000|2021-08-16 14:00:00|197.74|195.54|195.8|193.6|198.44|196.24|195.52|193.32|0
1629122700000|2021-08-16 14:05:00|195.94|193.74|194.42|192.22|196.35|194.15|193.73|191.53|0
1629123000000|2021-08-16 14:10:00|194.55|192.35|194.28|192.08|194.83|192.63|193.18|190.98|0
1629123300000|2021-08-16 14:15:00|194.41|192.21|197.59|195.39|197.59|195.39|193.86|191.66|0
1629123600000|2021-08-16 14:20:00|197.73|195.53|198.15|195.95|198.43|196.23|197.17|194.97|0
1629123900000|2021-08-16 14:25:00|198.01|195.81|198.98|196.78|199.68|197.48|197.87|195.67|0
1629124200000|2021-08-16 14:30:00|198.84|196.64|198.7|196.5|199.68|197.48|197.03|194.83|0
1629124500000|2021-08-16 14:35:00|198.84|196.64|197.44|195.24|198.84|196.64|196.75|194.55|0
1629124800000|2021-08-16 14:40:00|197.31|195.11|197.44|195.24|197.72|195.52|196.61|194.41|0
1629125100000|2021-08-16 14:45:00|197.3|195.1|197.16|194.96|198.42|196.22|196.75|194.55|0
1629125400000|2021-08-16 14:50:00|197.3|195.1|198.55|196.35|199.67|197.47|197.3|195.1|0
1629125700000|2021-08-16 14:55:00|197.63|195.43|196.61|194.41|198.05|195.85|196.2|194|0
1629126000000|2021-08-16 15:00:00|196.75|194.55|195.63|193.43|196.75|194.55|193.97|191.77|0
1629126300000|2021-08-16 15:05:00|195.77|193.57|195.63|193.43|196.47|194.27|194.66|192.46|0
1629126600000|2021-08-16 15:10:00|195.77|193.57|194.66|192.46|196.05|193.85|194.66|192.46|0
1629126900000|2021-08-16 15:15:00|194.52|192.32|193.82|191.62|194.52|192.32|193.27|191.07|0
1629127200000|2021-08-16 15:20:00|193.68|191.48|194.1|191.9|194.37|192.17|192.85|190.65|0
1629127500000|2021-08-16 15:25:00|193.96|191.76|193.93|191.73|194.1|191.9|192.99|190.79|0
1629127800000|2021-08-16 15:30:00|194.06|191.86|191.86|189.66|194.06|191.86|191.86|189.66|0
1629128100000|2021-08-16 15:35:00|191.72|189.52|191.72|189.52|192|189.8|190.76|188.56|0
1629128400000|2021-08-16 15:40:00|191.31|189.11|191.03|188.83|191.44|189.24|190.49|188.29|0
1629128700000|2021-08-16 15:45:00|190.9|188.7|189.79|187.59|191.83|189.63|189.51|187.31|0
1629129000000|2021-08-16 15:50:00|189.92|187.72|190.06|187.86|190.06|187.86|189.51|187.31|0
1629129300000|2021-08-16 15:55:00|190.19|187.99|190.19|187.99|190.47|188.27|189.78|187.58|0
1629129600000|2021-08-16 16:00:00|189.92|187.72|188.96|186.76|190.47|188.27|188.96|186.76|0
1629129900000|2021-08-16 16:05:00|188.82|186.62|189.09|186.89|189.64|187.44|188.41|186.21|0
1629130200000|2021-08-16 16:10:00|188.96|186.76|188.54|186.34|189.37|187.17|188.41|186.21|0
1629130500000|2021-08-16 16:15:00|188.41|186.21|188.68|186.48|188.68|186.48|188.13|185.93|0
1629130800000|2021-08-16 16:20:00|188.54|186.34|187.72|185.52|188.68|186.48|187.59|185.39|0
1629131100000|2021-08-16 16:25:00|187.79|185.59|188.54|186.34|188.81|186.61|187.72|185.52|0
1629131400000|2021-08-16 16:30:00|188.4|186.2|189.36|187.16|189.36|187.16|187.99|185.79|0
1629131700000|2021-08-16 16:35:00|189.08|186.88|189.08|186.88|189.63|187.43|188.53|186.33|0
1629132000000|2021-08-16 16:40:00|189.22|187.02|188.12|185.92|189.22|187.02|188.12|185.92|0
1629132300000|2021-08-16 16:45:00|187.99|185.79|187.3|185.1|188.12|185.92|187.3|185.1|0
1629132600000|2021-08-16 16:50:00|187.17|184.97|186.22|184.02|187.3|185.1|186.22|184.02|0
1629132900000|2021-08-16 16:55:00|186.35|184.15|186.35|184.15|186.76|184.56|186.22|184.02|0
1629133200000|2021-08-16 17:00:00|186.22|184.02|186.15|183.95|186.76|184.56|186.08|183.88|0
1629133500000|2021-08-16 17:05:00|186.21|184.01|185.67|183.47|186.35|184.15|185.54|183.34|0
1629133800000|2021-08-16 17:10:00|185.61|183.41|185.94|183.74|186.35|184.15|185.54|183.34|0
1629134100000|2021-08-16 17:15:00|185.8|183.6|185.94|183.74|186.21|184.01|185.8|183.6|0
1629134400000|2021-08-16 17:20:00|186.07|183.87|185.8|183.6|186.48|184.28|185.53|183.33|0
1629134700000|2021-08-16 17:25:00|185.66|183.46|184.85|182.65|185.66|183.46|184.45|182.25|0
1629135000000|2021-08-16 17:30:00|184.72|182.52|183.64|181.44|184.99|182.79|183.64|181.44|0
1629135300000|2021-08-16 17:35:00|183.51|181.31|183.37|181.17|183.77|181.57|182.97|180.77|0
1629135600000|2021-08-16 17:40:00|183.24|181.04|182.83|180.63|183.24|181.04|182.57|180.37|0
1629135900000|2021-08-16 17:45:00|182.7|180.5|182.96|180.76|183.37|181.17|182.7|180.5|0
1629136200000|2021-08-16 17:50:00|182.83|180.63|182.69|180.49|182.83|180.63|182.43|180.23|0
1629136500000|2021-08-16 17:55:00|182.63|180.43|182.16|179.96|182.69|180.49|182.16|179.96|0
1629136800000|2021-08-16 18:00:00|182.29|180.09|182.29|180.09|182.83|180.63|182.29|180.09|0
1629137100000|2021-08-16 18:05:00|182.16|179.96|180.96|178.76|182.42|180.22|180.43|178.23|0
1629137400000|2021-08-16 18:10:00|181.09|178.89|180.82|178.62|181.09|178.89|180.42|178.22|0
1629137700000|2021-08-16 18:15:00|180.69|178.49|180.69|178.49|180.82|178.62|180.55|178.35|0
1629138000000|2021-08-16 18:20:00|180.82|178.62|182.39|180.19|182.96|180.76|180.55|178.35|0
1629138300000|2021-08-16 18:25:00|182.52|180.32|183.05|180.85|183.19|180.99|182.52|180.32|0
1629138600000|2021-08-16 18:30:00|182.92|180.72|181.99|179.79|182.92|180.72|181.85|179.65|0
1629138900000|2021-08-16 18:35:00|182.12|179.92|182.65|180.45|182.78|180.58|182.12|179.92|0
1629139200000|2021-08-16 18:40:00|182.78|180.58|181.98|179.78|182.78|180.58|181.85|179.65|0
1629139500000|2021-08-16 18:45:00|182.05|179.85|180.79|178.59|182.12|179.92|180.53|178.33|0
1629139800000|2021-08-16 18:50:00|180.66|178.46|180.39|178.19|180.66|178.46|179.47|177.27|0
1629140100000|2021-08-16 18:55:00|180.26|178.06|181.05|178.85|181.18|178.98|180|177.8|0
1629140400000|2021-08-16 19:00:00|180.92|178.72|180.52|178.32|181.45|179.25|180.39|178.19|0
1629140700000|2021-08-16 19:05:00|180.65|178.45|180.65|178.45|180.91|178.71|180.52|178.32|0
1629141000000|2021-08-16 19:10:00|180.78|178.58|179.73|177.53|180.78|178.58|179.46|177.26|0
1629141300000|2021-08-16 19:15:00|179.59|177.39|179.72|177.52|179.99|177.79|179.46|177.26|0
1629141600000|2021-08-16 19:20:00|179.59|177.39|178.8|176.6|179.59|177.39|178.41|176.21|0
1629141900000|2021-08-16 19:25:00|178.93|176.73|178.93|176.73|179.46|177.26|178.67|176.47|0
1629142200000|2021-08-16 19:30:00|179.06|176.86|178.67|176.47|179.59|177.39|178.54|176.34|0
1629142500000|2021-08-16 19:35:00|178.54|176.34|179.98|177.78|179.98|177.78|178.54|176.34|0
1629142800000|2021-08-16 19:40:00|180.11|177.91|179.16|176.96|180.89|178.69|178.94|176.74|0
1629143100000|2021-08-16 19:45:00|179.03|176.83|179.29|177.09|179.29|177.09|178.63|176.43|0
1629143400000|2021-08-16 19:50:00|178.76|176.56|177.06|174.86|178.9|176.7|176.8|174.6|0
1629143700000|2021-08-16 19:55:00|177.19|174.99|175.63|173.43|177.19|174.99|175.63|173.43|0
1629144000000|2021-08-16 20:00:00|176.15|173.95|175.36|173.16|176.26|174.06|174.59|172.39|0
1629144300000|2021-08-16 20:05:00|175.62|173.42|176.26|174.06|176.26|174.06|175.36|173.16|0
1629144600000|2021-08-16 20:10:00|176.39|174.19|176|173.8|176.39|174.19|175.74|173.54|0
1629144900000|2021-08-16 20:15:00|176.2|173.6|176.33|173.73|176.33|173.73|175.94|173.34|0
1629145200000|2021-08-16 20:20:00|176.46|173.86|176.72|174.12|176.85|174.25|176.46|173.86|0
1629145500000|2021-08-16 20:25:00|176.85|174.25|176.65|174.05|176.98|174.38|176.58|173.98|0
1629145800000|2021-08-16 20:30:00|176.71|174.11|176.97|174.37|177.23|174.63|176.45|173.85|0
1629146100000|2021-08-16 20:35:00|177.1|174.5|178.01|175.41|178.15|175.55|177.1|174.5|0
1629146400000|2021-08-16 20:40:00|178.14|175.54|177.88|175.28|178.28|175.68|177.88|175.28|0
1629146700000|2021-08-16 20:45:00|178.01|175.41|178.14|175.54|178.14|175.54|177.36|174.76|0
1629147000000|2021-08-16 20:50:00|178.01|175.41|177.35|174.75|178.14|175.54|177.35|174.75|0
1629147300000|2021-08-16 20:55:00|177.29|174.69|177.21|174.61|177.42|174.82|177.16|174.56|0
1629147600000|2021-08-16 21:00:00|177.32|174.72|177.08|174.48|177.32|174.72|177.06|174.46|0
1629147900000|2021-08-16 21:05:00|177.16|174.56|177.06|174.46|177.16|174.56|177.06|174.46|0
1629148200000|2021-08-16 21:10:00|177.15|174.55|177.08|174.48|177.15|174.55|176.77|174.17|0
1629148500000|2021-08-16 21:15:00|176.91|174.31|176.91|174.31|176.99|174.39|176.91|174.31|0
1629148800000|2021-08-16 21:20:00|176.83|174.23|176.9|174.3|176.96|174.36|176.83|174.23|0
1629149100000|2021-08-16 21:25:00|176.92|174.32|176.94|174.34|176.94|174.34|176.9|174.3|0
1629149700000|2021-08-16 21:35:00|176.93|174.33|176.92|174.32|176.93|174.33|176.78|174.18|0
1629150000000|2021-08-16 21:40:00|176.9|174.3|176.92|174.32|176.92|174.32|176.9|174.3|0
1629150300000|2021-08-16 21:45:00|176.89|174.29|176.89|174.29|176.89|174.29|176.89|174.29|0
1629150600000|2021-08-16 21:50:00|176.91|174.31|176.91|174.31|176.97|174.37|176.91|174.31|0
1629150900000|2021-08-16 21:55:00|176.89|174.29|176.81|174.21|176.95|174.35|176.77|174.17|0
1629151200000|2021-08-16 22:00:00|177.13|174.53|177.98|175.38|177.98|175.38|177.13|174.53|0
1629151500000|2021-08-16 22:05:00|177.72|175.12|177.97|175.37|178.24|175.64|177.72|175.12|0
1629151800000|2021-08-16 22:10:00|177.84|175.24|177.97|175.37|178.1|175.5|177.84|175.24|0
1629152100000|2021-08-16 22:15:00|178.04|175.44|178.1|175.5|178.1|175.5|177.84|175.24|0
1629152400000|2021-08-16 22:20:00|178.36|175.76|177.97|175.37|178.36|175.76|177.84|175.24|0
1629152700000|2021-08-16 22:25:00|177.84|175.24|177.84|175.24|177.97|175.37|177.84|175.24|0
1629153000000|2021-08-16 22:30:00|177.83|175.23|177.83|175.23|177.96|175.36|177.7|175.1|0
1629153300000|2021-08-16 22:35:00|177.7|175.1|177.96|175.36|177.96|175.36|177.7|175.1|0
1629153600000|2021-08-16 22:40:00|177.83|175.23|178.22|175.62|178.22|175.62|177.83|175.23|0
1629153900000|2021-08-16 22:45:00|178.35|175.75|178.22|175.62|178.35|175.75|178.16|175.56|0
1629154200000|2021-08-16 22:50:00|178.16|175.56|178.22|175.62|178.29|175.69|178.09|175.49|0
1629154500000|2021-08-16 22:55:00|178.35|175.75|178.08|175.48|178.35|175.75|177.95|175.35|0
1629154800000|2021-08-16 23:00:00|178.02|175.42|178.21|175.61|178.28|175.68|177.95|175.35|0
1629155100000|2021-08-16 23:05:00|178.08|175.48|177.95|175.35|178.21|175.61|177.95|175.35|0
1629155400000|2021-08-16 23:10:00|177.82|175.22|177.55|174.95|177.82|175.22|177.55|174.95|0
1629155700000|2021-08-16 23:15:00|177.68|175.08|177.68|175.08|177.81|175.21|177.68|175.08|0
1629156000000|2021-08-16 23:20:00|177.55|174.95|177.81|175.21|177.94|175.34|177.55|174.95|0
1629156300000|2021-08-16 23:25:00|177.68|175.08|177.81|175.21|177.94|175.34|177.68|175.08|0
1629156600000|2021-08-16 23:30:00|177.94|175.34|177.81|175.21|177.94|175.34|177.81|175.21|0
1629156900000|2021-08-16 23:35:00|177.87|175.27|177.54|174.94|177.94|175.34|177.28|174.68|0
1629157200000|2021-08-16 23:40:00|177.48|174.88|177.41|174.81|177.54|174.94|177.41|174.81|0
1629157500000|2021-08-16 23:45:00|177.48|174.88|177.28|174.68|177.48|174.88|177.28|174.68|0
1629157800000|2021-08-16 23:50:00|177.15|174.55|177.28|174.68|177.28|174.68|177.02|174.42|0
1629158100000|2021-08-16 23:55:00|177.14|174.54|177.53|174.93|177.67|175.07|177.14|174.54|0
1629158400000|2021-08-17 00:00:00|177.66|175.06|177.53|174.93|178.58|175.98|177.4|174.8|0
1629158700000|2021-08-17 00:05:00|177.66|175.06|178.38|175.78|178.45|175.85|177.66|175.06|0
1629159000000|2021-08-17 00:10:00|178.31|175.71|178.71|176.11|178.97|176.37|178.31|175.71|0
1629159300000|2021-08-17 00:15:00|178.84|176.24|178.57|175.97|178.84|176.24|178.44|175.84|0
1629159600000|2021-08-17 00:20:00|178.64|176.04|178.96|176.36|178.96|176.36|178.57|175.97|0
1629159900000|2021-08-17 00:25:00|178.83|176.23|179.82|177.22|180.01|177.41|178.83|176.23|0
1629160200000|2021-08-17 00:30:00|179.88|177.28|179.62|177.02|180.14|177.54|179.55|176.95|0
1629160500000|2021-08-17 00:35:00|179.68|177.08|180.01|177.41|180.01|177.41|179.48|176.88|0
1629160800000|2021-08-17 00:40:00|179.88|177.28|180.47|177.87|180.53|177.93|179.88|177.28|0
1629161100000|2021-08-17 00:45:00|180.4|177.8|179.74|177.14|180.4|177.8|179.74|177.14|0
1629161400000|2021-08-17 00:50:00|179.81|177.21|180.07|177.47|180.13|177.53|179.61|177.01|0
1629161700000|2021-08-17 00:55:00|180|177.4|179.87|177.27|180.27|177.67|179.87|177.27|0
1629162000000|2021-08-17 01:00:00|179.81|177.21|180|177.4|180.13|177.53|179.74|177.14|0
1629162300000|2021-08-17 01:05:00|179.87|177.27|179.86|177.26|180.13|177.53|179.86|177.26|0
1629162600000|2021-08-17 01:10:00|179.93|177.33|180.39|177.79|180.39|177.79|179.86|177.26|0
1629162900000|2021-08-17 01:15:00|180.33|177.73|179.86|177.26|180.52|177.92|179.86|177.26|0
1629163200000|2021-08-17 01:20:00|179.99|177.39|180.32|177.72|180.38|177.78|179.73|177.13|0
1629163500000|2021-08-17 01:25:00|180.25|177.65|180.38|177.78|180.38|177.78|180.12|177.52|0
1629163800000|2021-08-17 01:30:00|180.45|177.85|180.91|178.31|181.04|178.44|180.12|177.52|0
1629164100000|2021-08-17 01:35:00|181.04|178.44|180.77|178.17|181.31|178.71|180.71|178.11|0
1629164400000|2021-08-17 01:40:00|180.71|178.11|179.98|177.38|180.77|178.17|179.98|177.38|0
1629164700000|2021-08-17 01:45:00|179.85|177.25|180.24|177.64|180.24|177.64|179.72|177.12|0
1629165000000|2021-08-17 01:50:00|180.31|177.71|179.98|177.38|180.37|177.77|179.98|177.38|0
1629165300000|2021-08-17 01:55:00|179.91|177.31|180.37|177.77|180.37|177.77|179.91|177.31|0
1629165600000|2021-08-17 02:00:00|180.24|177.64|180.24|177.64|180.63|178.03|180.24|177.64|0
1629165900000|2021-08-17 02:05:00|180.37|177.77|180.63|178.03|180.63|178.03|180.37|177.77|0
1629166200000|2021-08-17 02:10:00|180.76|178.16|180.76|178.16|180.89|178.29|180.63|178.03|0
1629166500000|2021-08-17 02:15:00|180.63|178.03|181.02|178.42|181.02|178.42|180.49|177.89|0
1629166800000|2021-08-17 02:20:00|181.09|178.49|180.75|178.15|181.15|178.55|180.36|177.76|0
1629167100000|2021-08-17 02:25:00|180.89|178.29|180.36|177.76|180.89|178.29|180.36|177.76|0
1629167400000|2021-08-17 02:30:00|180.49|177.89|180.49|177.89|180.62|178.02|180.35|177.75|0
1629167700000|2021-08-17 02:35:00|180.55|177.95|180.75|178.15|180.88|178.28|180.35|177.75|0
1629168000000|2021-08-17 02:40:00|180.88|178.28|180.88|178.28|180.88|178.28|180.75|178.15|0
1629168300000|2021-08-17 02:45:00|181.01|178.41|180.35|177.75|181.01|178.41|180.35|177.75|0
1629168600000|2021-08-17 02:50:00|180.48|177.88|180.28|177.68|180.61|178.01|180.28|177.68|0
1629168900000|2021-08-17 02:55:00|180.35|177.75|180.47|177.87|180.61|178.01|180.08|177.48|0
1629169200000|2021-08-17 03:00:00|180.61|178.01|180.34|177.74|180.61|178.01|180.34|177.74|0
1629169500000|2021-08-17 03:05:00|180.41|177.81|180.6|178|180.6|178|180.34|177.74|0
1629169800000|2021-08-17 03:10:00|180.73|178.13|180.86|178.26|180.87|178.27|180.73|178.13|0
1629170100000|2021-08-17 03:15:00|181|178.4|181.13|178.53|181.39|178.79|180.86|178.26|0
1629170400000|2021-08-17 03:20:00|180.99|178.39|181.12|178.52|181.26|178.66|180.99|178.39|0
1629170700000|2021-08-17 03:25:00|181.19|178.59|181.39|178.79|181.39|178.79|181.12|178.52|0
1629171000000|2021-08-17 03:30:00|181.46|178.86|181.25|178.65|181.52|178.92|181.12|178.52|0
1629171300000|2021-08-17 03:35:00|181.12|178.52|181.65|179.05|181.65|179.05|181.12|178.52|0
1629171600000|2021-08-17 03:40:00|181.52|178.92|181.51|178.91|181.65|179.05|181.51|178.91|0
1629171900000|2021-08-17 03:45:00|181.65|179.05|181.32|178.72|181.65|179.05|181.25|178.65|0
1629172200000|2021-08-17 03:50:00|181.25|178.65|181.38|178.78|181.38|178.78|181.11|178.51|0
1629172500000|2021-08-17 03:55:00|181.51|178.91|181.37|178.77|181.51|178.91|181.24|178.64|0
1629172800000|2021-08-17 04:00:00|181.24|178.64|181.11|178.51|181.37|178.77|181.11|178.51|0
1629173100000|2021-08-17 04:05:00|181.18|178.58|181.11|178.51|181.24|178.64|180.97|178.37|0
1629173400000|2021-08-17 04:10:00|181.1|178.5|180.71|178.11|181.1|178.5|180.71|178.11|0
1629173700000|2021-08-17 04:15:00|180.57|177.97|180.97|178.37|180.97|178.37|180.57|177.97|0
1629174000000|2021-08-17 04:20:00|180.84|178.24|180.83|178.23|180.97|178.37|180.7|178.1|0
1629174300000|2021-08-17 04:25:00|180.97|178.37|180.7|178.1|180.97|178.37|180.7|178.1|0
1629174600000|2021-08-17 04:30:00|180.77|178.17|180.96|178.36|181.03|178.43|180.7|178.1|0
1629174900000|2021-08-17 04:35:00|181.03|178.43|181.09|178.49|181.22|178.62|180.96|178.36|0
1629175200000|2021-08-17 04:40:00|181.03|178.43|181.09|178.49|181.09|178.49|180.96|178.36|0
1629175500000|2021-08-17 04:45:00|180.96|178.36|180.82|178.22|181.22|178.62|180.82|178.22|0
1629175800000|2021-08-17 04:50:00|180.96|178.36|181.02|178.42|181.09|178.49|180.82|178.22|0
1629176100000|2021-08-17 04:55:00|180.95|178.35|180.95|178.35|181.09|178.49|180.82|178.22|0
1629176400000|2021-08-17 05:00:00|181.02|178.42|181.74|179.14|181.88|179.28|181.02|178.42|0
1629176700000|2021-08-17 05:05:00|181.88|179.28|182.01|179.41|182.14|179.54|181.74|179.14|0
1629177000000|2021-08-17 05:10:00|181.87|179.27|182.4|179.8|182.4|179.8|181.87|179.27|0
1629177300000|2021-08-17 05:15:00|182.34|179.74|182|179.4|182.4|179.8|181.74|179.14|0
1629177600000|2021-08-17 05:20:00|181.94|179.34|182.41|179.81|182.54|179.94|180.36|177.76|0
1629177900000|2021-08-17 05:25:00|182.28|179.68|183.03|180.43|183.17|180.57|182.14|179.54|0
1629178200000|2021-08-17 05:30:00|183.17|180.57|183.43|180.83|183.56|180.96|183.03|180.43|0
1629178500000|2021-08-17 05:35:00|183.5|180.9|183.3|180.7|183.56|180.96|183.3|180.7|0
1629178800000|2021-08-17 05:40:00|183.43|180.83|183.82|181.22|183.83|181.23|183.29|180.69|0
1629179100000|2021-08-17 05:45:00|183.69|181.09|183.56|180.96|183.96|181.36|183.56|180.96|0
1629179400000|2021-08-17 05:50:00|183.49|180.89|183.55|180.95|183.69|181.09|183.36|180.76|0
1629179700000|2021-08-17 05:55:00|183.69|181.09|183.82|181.22|183.95|181.35|183.55|180.95|0
1629180000000|2021-08-17 06:00:00|183.95|181.35|184.75|182.15|185.15|182.55|183.82|181.22|0
1629180300000|2021-08-17 06:05:00|184.62|182.02|184.21|181.61|184.75|182.15|184.21|181.61|0
1629180600000|2021-08-17 06:10:00|184.35|181.75|184.48|181.88|184.88|182.28|184.34|181.74|0
1629180900000|2021-08-17 06:15:00|184.61|182.01|184.48|181.88|184.88|182.28|184.48|181.88|0
1629181200000|2021-08-17 06:20:00|184.61|182.01|183.81|181.21|184.61|182.01|183.67|181.07|0
1629181500000|2021-08-17 06:25:00|183.94|181.34|183.67|181.07|184.07|181.47|183.67|181.07|0
1629181800000|2021-08-17 06:30:00|183.8|181.2|184.74|182.14|184.87|182.27|183.8|181.2|0
1629182100000|2021-08-17 06:35:00|184.87|182.27|185.53|182.93|185.67|183.07|184.6|182|0
1629182400000|2021-08-17 06:40:00|185.67|183.07|185.93|183.33|186.34|183.74|185.53|182.93|0
1629182700000|2021-08-17 06:45:00|185.87|183.27|187.01|184.41|187.41|184.81|185.87|183.27|0
1629183000000|2021-08-17 06:50:00|186.87|184.27|186.47|183.87|187.28|184.68|186.33|183.73|0
1629183300000|2021-08-17 06:55:00|186.54|183.94|185.79|183.19|186.74|184.14|185.66|183.06|0
1629183600000|2021-08-17 07:00:00|186.06|183.46|186.37|183.77|187|184.4|185.53|182.93|0
1629183900000|2021-08-17 07:05:00|186.17|183.97|188.8|186.6|189.21|187.01|186.17|183.97|0
1629184200000|2021-08-17 07:10:00|189.07|186.87|190.5|188.3|191.25|189.05|189.07|186.87|0
1629184500000|2021-08-17 07:15:00|190.7|188.5|189.07|186.87|191.52|189.32|188.66|186.46|0
1629184800000|2021-08-17 07:20:00|189.14|186.94|190.29|188.09|190.29|188.09|189.07|186.87|0
1629185100000|2021-08-17 07:25:00|190.15|187.95|188.93|186.73|190.83|188.63|188.8|186.6|0
1629185400000|2021-08-17 07:30:00|189.07|186.87|188.66|186.46|189.74|187.54|188.25|186.05|0
1629185700000|2021-08-17 07:35:00|188.39|186.19|188.12|185.92|188.66|186.46|188.12|185.92|0
1629186000000|2021-08-17 07:40:00|187.98|185.78|187.44|185.24|187.98|185.78|187.17|184.97|0
1629186300000|2021-08-17 07:45:00|187.3|185.1|187.71|185.51|187.84|185.64|186.9|184.7|0
1629186600000|2021-08-17 07:50:00|187.57|185.37|188.51|186.31|188.51|186.31|187.17|184.97|0
1629186900000|2021-08-17 07:55:00|188.78|186.58|187.97|185.77|189.19|186.99|187.03|184.83|0
1629187200000|2021-08-17 08:00:00|187.7|185.5|186.62|184.42|187.7|185.5|185.95|183.75|0
1629187500000|2021-08-17 08:05:00|186.49|184.29|187.02|184.82|187.7|185.5|186.09|183.89|0
1629187800000|2021-08-17 08:10:00|186.89|184.69|186.62|184.42|187.56|185.36|186.62|184.42|0
1629188100000|2021-08-17 08:15:00|186.75|184.55|187.42|185.22|187.42|185.22|186.22|184.02|0
1629188400000|2021-08-17 08:20:00|187.56|185.36|187.02|184.82|188.23|186.03|187.02|184.82|0
1629188700000|2021-08-17 08:25:00|186.88|184.68|188.09|185.89|188.23|186.03|186.88|184.68|0
1629189000000|2021-08-17 08:30:00|188.36|186.16|188.36|186.16|188.36|186.16|187.69|185.49|0
1629189300000|2021-08-17 08:35:00|188.23|186.03|187.35|185.15|188.63|186.43|187.28|185.08|0
1629189600000|2021-08-17 08:40:00|187.42|185.22|187.95|185.75|187.95|185.75|187.01|184.81|0
1629189900000|2021-08-17 08:45:00|187.82|185.62|187.68|185.48|188.22|186.02|187.41|185.21|0
1629190200000|2021-08-17 08:50:00|187.75|185.55|187.68|185.48|188.22|186.02|187.68|185.48|0
1629190500000|2021-08-17 08:55:00|187.54|185.34|187.14|184.94|187.95|185.75|187|184.8|0
1629190800000|2021-08-17 09:00:00|187.27|185.07|187.81|185.61|187.81|185.61|186.87|184.67|0
1629191100000|2021-08-17 09:05:00|187.94|185.74|186.46|184.26|187.94|185.74|186.33|184.13|0
1629191400000|2021-08-17 09:10:00|186.53|184.33|186.46|184.26|186.53|184.33|185.79|183.59|0
1629191700000|2021-08-17 09:15:00|186.32|184.12|186.59|184.39|186.86|184.66|186.06|183.86|0
1629192000000|2021-08-17 09:20:00|186.46|184.26|185.25|183.05|186.59|184.39|185.25|183.05|0
1629192300000|2021-08-17 09:25:00|185.38|183.18|185.65|183.45|185.65|183.45|185.11|182.91|0
1629192600000|2021-08-17 09:30:00|185.51|183.31|186.45|184.25|186.45|184.25|185.51|183.31|0
1629192900000|2021-08-17 09:35:00|186.25|184.05|186.85|184.65|186.85|184.65|186.18|183.98|0
1629193200000|2021-08-17 09:40:00|186.72|184.52|187.25|185.05|187.93|185.73|186.72|184.52|0
1629193500000|2021-08-17 09:45:00|187.19|184.99|187.12|184.92|187.79|185.59|186.98|184.78|0
1629193800000|2021-08-17 09:50:00|187.19|184.99|187.38|185.18|187.92|185.72|187.11|184.91|0
1629194100000|2021-08-17 09:55:00|187.25|185.05|187.25|185.05|187.52|185.32|186.98|184.78|0
1629194400000|2021-08-17 10:00:00|187.38|185.18|188.19|185.99|188.46|186.26|187.25|185.05|0
1629194700000|2021-08-17 10:05:00|188.32|186.12|187.64|185.44|188.32|186.12|186.7|184.5|0
1629195000000|2021-08-17 10:10:00|187.58|185.38|187.24|185.04|187.64|185.44|186.97|184.77|0
1629195300000|2021-08-17 10:15:00|187.37|185.17|187.64|185.44|187.64|185.44|186.57|184.37|0
1629195600000|2021-08-17 10:20:00|187.78|185.58|187.23|185.03|187.78|185.58|187.23|185.03|0
1629195900000|2021-08-17 10:25:00|187.37|185.17|187.64|185.44|187.91|185.71|186.96|184.76|0
1629196200000|2021-08-17 10:30:00|187.37|185.17|187.17|184.97|188.04|185.84|187.1|184.9|0
1629196500000|2021-08-17 10:35:00|187.23|185.03|188.04|185.84|188.44|186.24|186.96|184.76|0
1629196800000|2021-08-17 10:40:00|188.11|185.91|188.57|186.37|188.71|186.51|188.11|185.91|0
1629197100000|2021-08-17 10:45:00|188.71|186.51|188.17|185.97|188.84|186.64|187.9|185.7|0
1629197400000|2021-08-17 10:50:00|188.1|185.9|187.89|185.69|188.3|186.1|187.76|185.56|0
1629197700000|2021-08-17 10:55:00|187.76|185.56|187.62|185.42|188.03|185.83|187.35|185.15|0
1629198000000|2021-08-17 11:00:00|187.49|185.29|187.49|185.29|187.62|185.42|187.08|184.88|0
1629198300000|2021-08-17 11:05:00|187.62|185.42|188.16|185.96|188.43|186.23|187.48|185.28|0
1629198600000|2021-08-17 11:10:00|188.02|185.82|188.02|185.82|188.29|186.09|187.89|185.69|0
1629198900000|2021-08-17 11:15:00|188.16|185.96|189.1|186.9|190.32|188.12|188.02|185.82|0
1629199200000|2021-08-17 11:20:00|188.83|186.63|189.37|187.17|189.37|187.17|188.83|186.63|0
1629199500000|2021-08-17 11:25:00|189.23|187.03|189.1|186.9|189.77|187.57|189.1|186.9|0
1629199800000|2021-08-17 11:30:00|188.96|186.76|188.28|186.08|189.77|187.57|188.28|186.08|0
1629200100000|2021-08-17 11:35:00|188.15|185.95|187.61|185.41|188.15|185.95|187.34|185.14|0
1629200400000|2021-08-17 11:40:00|187.74|185.54|188.01|185.81|188.41|186.21|187.6|185.4|0
1629200700000|2021-08-17 11:45:00|187.87|185.67|187.2|185|188.28|186.08|187.2|185|0
1629201000000|2021-08-17 11:50:00|187.33|185.13|187.46|185.26|187.73|185.53|187.33|185.13|0
1629201300000|2021-08-17 11:55:00|187.6|185.4|187.46|185.26|187.73|185.53|187.33|185.13|0
1629201600000|2021-08-17 12:00:00|187.6|185.4|187.59|185.39|187.86|185.66|187.46|185.26|0
1629201900000|2021-08-17 12:05:00|187.53|185.33|187.59|185.39|187.59|185.39|187.32|185.12|0
1629202200000|2021-08-17 12:10:00|187.46|185.26|187.45|185.25|187.72|185.52|187.32|185.12|0
1629202500000|2021-08-17 12:15:00|187.59|185.39|188.53|186.33|188.53|186.33|187.45|185.25|0
1629202800000|2021-08-17 12:20:00|188.6|186.4|188.8|186.6|189.07|186.87|188.53|186.33|0
1629203100000|2021-08-17 12:25:00|188.87|186.67|189.34|187.14|189.88|187.68|188.8|186.6|0
1629203400000|2021-08-17 12:30:00|189.2|187|190.02|187.82|190.97|188.77|188.93|186.73|0
1629203700000|2021-08-17 12:35:00|189.88|187.68|187.98|185.78|190.83|188.63|187.98|185.78|0
1629204000000|2021-08-17 12:40:00|187.78|185.58|186.77|184.57|187.78|185.58|186.5|184.3|0
1629204300000|2021-08-17 12:45:00|186.9|184.7|187.17|184.97|187.31|185.11|186.77|184.57|0
1629204600000|2021-08-17 12:50:00|187.11|184.91|187.17|184.97|187.57|185.37|186.9|184.7|0
1629204900000|2021-08-17 12:55:00|187.03|184.83|187.64|185.44|187.7|185.5|187.03|184.83|0
1629205200000|2021-08-17 13:00:00|187.57|185.37|187.57|185.37|188.78|186.58|187.57|185.37|0
1629205500000|2021-08-17 13:05:00|187.7|185.5|190|187.8|190|187.8|187.7|185.5|0
1629205800000|2021-08-17 13:10:00|189.87|187.67|189.32|187.12|190.41|188.21|189.32|187.12|0
1629206100000|2021-08-17 13:15:00|189.18|186.98|190.95|188.75|191.5|189.3|189.18|186.98|0
1629206400000|2021-08-17 13:20:00|191.22|189.02|189.45|187.25|191.5|189.3|189.45|187.25|0
1629206700000|2021-08-17 13:25:00|189.32|187.12|191.63|189.43|191.63|189.43|189.04|186.84|0
1629207000000|2021-08-17 13:30:00|192.04|189.84|191.84|189.64|195.47|193.27|191.76|189.56|0
1629207300000|2021-08-17 13:35:00|191.71|189.51|190.75|188.55|192.94|190.74|189.53|187.33|0
1629207600000|2021-08-17 13:40:00|190.89|188.69|189.66|187.46|192.8|190.6|189.26|187.06|0
1629207900000|2021-08-17 13:45:00|189.8|187.6|190.48|188.28|191.02|188.82|189.53|187.33|0
1629208200000|2021-08-17 13:50:00|190.88|188.68|194.72|192.52|195.13|192.93|190.88|188.68|0
1629208500000|2021-08-17 13:55:00|194.86|192.66|195.41|193.21|197.63|195.43|194.85|192.65|0
1629208800000|2021-08-17 14:00:00|196.1|193.9|195.82|193.62|197.07|194.87|195.27|193.07|0
1629209100000|2021-08-17 14:05:00|195.68|193.48|194.16|191.96|196.79|194.59|193.06|190.86|0
1629209400000|2021-08-17 14:10:00|194.02|191.82|190.33|188.13|194.57|192.37|189.65|187.45|0
1629209700000|2021-08-17 14:15:00|190.46|188.26|192.37|190.17|193.19|190.99|190.06|187.86|0
1629210000000|2021-08-17 14:20:00|192.51|190.31|192.23|190.03|193.47|191.27|191.55|189.35|0
1629210300000|2021-08-17 14:25:00|192.1|189.9|190.87|188.67|192.51|190.31|189.37|187.17|0
1629210600000|2021-08-17 14:30:00|190.73|188.53|193.18|190.98|193.31|191.11|190.73|188.53|0
1629210900000|2021-08-17 14:35:00|193.04|190.84|193.72|191.52|193.72|191.52|191|188.8|0
1629211200000|2021-08-17 14:40:00|193.86|191.66|190.45|188.25|193.86|191.66|190.18|187.98|0
1629211500000|2021-08-17 14:45:00|190.99|188.79|189.91|187.71|191.67|189.47|189.91|187.71|0
1629211800000|2021-08-17 14:50:00|189.98|187.78|190.04|187.84|191.13|188.93|189.23|187.03|0
1629212100000|2021-08-17 14:55:00|190.31|188.11|192.48|190.28|192.62|190.42|190.18|187.98|0
1629212400000|2021-08-17 15:00:00|192.35|190.15|193.3|191.1|193.71|191.51|191.94|189.74|0
1629212700000|2021-08-17 15:05:00|193.57|191.37|193.71|191.51|194.67|192.47|193.44|191.24|0
1629213000000|2021-08-17 15:10:00|193.85|191.65|193.02|190.82|195.36|193.16|193.02|190.82|0
1629213300000|2021-08-17 15:15:00|193.16|190.96|192.07|189.87|194.53|192.33|191.93|189.73|0
1629213600000|2021-08-17 15:20:00|192.2|190|193.16|190.96|193.16|190.96|191.66|189.46|0
1629213900000|2021-08-17 15:25:00|193.29|191.09|195.21|193.01|195.9|193.7|193.29|191.09|0
1629214200000|2021-08-17 15:30:00|195.76|193.56|192.23|190.03|196.45|194.25|191.82|189.62|0
1629214500000|2021-08-17 15:35:00|192.09|189.89|195.44|193.24|195.72|193.52|191.96|189.76|0
1629214800000|2021-08-17 15:40:00|195.3|193.1|195.71|193.51|196.96|194.76|195.03|192.83|0
1629215100000|2021-08-17 15:45:00|195.58|193.38|195.71|193.51|196.54|194.34|195.3|193.1|0
1629215400000|2021-08-17 15:50:00|195.78|193.58|198.34|196.14|198.34|196.14|195.78|193.58|0
1629215700000|2021-08-17 15:55:00|198.62|196.42|199.69|197.49|199.83|197.63|197.88|195.68|0
1629216000000|2021-08-17 16:00:00|199.55|197.35|200.95|198.75|201.37|199.17|199.55|197.35|0
1629216300000|2021-08-17 16:05:00|201.09|198.89|200.11|197.91|201.23|199.03|198.3|196.1|0
1629216600000|2021-08-17 16:10:00|200.39|198.19|199.83|197.63|201.37|199.17|199.13|196.93|0
1629216900000|2021-08-17 16:15:00|199.97|197.77|201.23|199.03|202.92|200.72|199.83|197.63|0
1629217200000|2021-08-17 16:20:00|201.37|199.17|200.18|197.98|201.51|199.31|199.54|197.34|0
1629217500000|2021-08-17 16:25:00|200.24|198.04|199.12|196.92|200.88|198.68|198.84|196.64|0
1629217800000|2021-08-17 16:30:00|198.98|196.78|202.34|200.14|202.35|200.15|198.98|196.78|0
1629218100000|2021-08-17 16:35:00|202.2|200|205.03|202.83|205.46|203.26|201.92|199.72|0
1629218400000|2021-08-17 16:40:00|204.75|202.55|205.74|203.54|207.46|205.26|204.75|202.55|0
1629218700000|2021-08-17 16:45:00|205.6|203.4|208.46|206.26|209.18|206.98|205.46|203.26|0
1629219000000|2021-08-17 16:50:00|208.6|206.4|209.61|207.41|209.9|207.7|207.02|204.82|0
1629219300000|2021-08-17 16:55:00|209.75|207.55|211.05|208.85|211.63|209.43|209.75|207.55|0
1629219600000|2021-08-17 17:00:00|211.19|208.99|210.83|208.63|212.06|209.86|206.26|204.06|0
1629219900000|2021-08-17 17:05:00|211.26|209.06|208.82|206.62|212.41|210.21|208.53|206.33|0
1629220200000|2021-08-17 17:10:00|208.96|206.76|206.96|204.76|209.82|207.62|206.82|204.62|0
1629220500000|2021-08-17 17:15:00|207.11|204.91|209.53|207.33|210.1|207.9|207.11|204.91|0
1629220800000|2021-08-17 17:20:00|209.67|207.47|209.96|207.76|210.6|208.4|208.39|206.19|0
1629221100000|2021-08-17 17:25:00|209.53|207.33|206.25|204.05|210.39|208.19|206.11|203.91|0
1629221400000|2021-08-17 17:30:00|206.39|204.19|205.73|203.53|208.17|205.97|205.73|203.53|0
1629221700000|2021-08-17 17:35:00|205.88|203.68|209.16|206.96|209.16|206.96|205.88|203.68|0
1629222000000|2021-08-17 17:40:00|209.31|207.11|209.59|207.39|211.74|209.54|209.02|206.82|0
1629222300000|2021-08-17 17:45:00|209.73|207.53|210.31|208.11|211.32|209.12|209.73|207.53|0
1629222600000|2021-08-17 17:50:00|210.02|207.82|208.87|206.67|210.74|208.54|207.86|205.66|0
1629222900000|2021-08-17 17:55:00|208.29|206.09|205.15|202.95|208.72|206.52|205.15|202.95|0
1629223200000|2021-08-17 18:00:00|205.3|203.1|203.03|200.83|205.44|203.24|202.47|200.27|0
1629223500000|2021-08-17 18:05:00|203.17|200.97|200.24|198.04|203.54|201.34|199.82|197.62|0
1629223800000|2021-08-17 18:10:00|199.82|197.62|199.39|197.19|200.52|198.32|198.83|196.63|0
1629224100000|2021-08-17 18:15:00|198.97|196.77|199.81|197.61|199.81|197.61|198.27|196.07|0
1629224400000|2021-08-17 18:20:00|199.67|197.47|200.09|197.89|201.79|199.59|199.53|197.33|0
1629224700000|2021-08-17 18:25:00|200.17|197.97|201.79|199.59|202.07|199.87|199.95|197.75|0
1629225000000|2021-08-17 18:30:00|201.65|199.45|202.36|200.16|202.78|200.58|200.23|198.03|0
1629225300000|2021-08-17 18:35:00|202.43|200.23|205.35|203.15|205.49|203.29|202.43|200.23|0
1629225600000|2021-08-17 18:40:00|205.49|203.29|203.21|201.01|205.64|203.44|203.07|200.87|0
1629225900000|2021-08-17 18:45:00|203.07|200.87|201.09|198.89|203.78|201.58|200.24|198.04|0
1629226200000|2021-08-17 18:50:00|201.23|199.03|202.22|200.02|202.22|200.02|199.96|197.76|0
1629226500000|2021-08-17 18:55:00|202.07|199.87|198.42|196.22|202.07|199.87|198|195.8|0
1629226800000|2021-08-17 19:00:00|198.28|196.08|197.58|195.38|198.42|196.22|196.88|194.68|0
1629227100000|2021-08-17 19:05:00|197.72|195.52|196.46|194.26|198.28|196.08|196.05|193.85|0
1629227400000|2021-08-17 19:10:00|196.32|194.12|197.92|195.72|197.99|195.79|196.04|193.84|0
1629227700000|2021-08-17 19:15:00|198.13|195.93|197.99|195.79|199.25|197.05|197.43|195.23|0
1629228000000|2021-08-17 19:20:00|197.85|195.65|198.83|196.63|199.11|196.91|196.87|194.67|0
1629228300000|2021-08-17 19:25:00|198.69|196.49|197.85|195.65|199.39|197.19|197.71|195.51|0
1629228600000|2021-08-17 19:30:00|197.57|195.37|197.43|195.23|197.71|195.51|196.04|193.84|0
1629228900000|2021-08-17 19:35:00|197.36|195.16|197.56|195.36|197.84|195.64|195.9|193.7|0
1629229200000|2021-08-17 19:40:00|197.7|195.5|198.68|196.48|200.08|197.88|197.7|195.5|0
1629229500000|2021-08-17 19:45:00|198.82|196.62|197.77|195.57|199.66|197.46|196.86|194.66|0
1629229800000|2021-08-17 19:50:00|196.66|194.46|195.96|193.76|196.66|194.46|194.09|191.89|0
1629230100000|2021-08-17 19:55:00|195.75|193.55|192.4|190.2|195.94|193.74|192.4|190.2|0
1629230400000|2021-08-17 20:00:00|192.95|190.75|195.99|193.79|196.13|193.93|192.54|190.34|0
1629230700000|2021-08-17 20:05:00|196.13|193.93|194.74|192.54|196.26|194.06|194.32|192.12|0
1629231000000|2021-08-17 20:10:00|194.88|192.68|195.84|193.64|195.98|193.78|194.74|192.54|0
1629231300000|2021-08-17 20:15:00|196.04|193.44|196.11|193.51|196.18|193.58|195.63|193.03|0
1629231600000|2021-08-17 20:20:00|196.04|193.44|196.04|193.44|196.18|193.58|195.76|193.16|0
1629231900000|2021-08-17 20:25:00|195.9|193.3|196.31|193.71|196.45|193.85|195.9|193.3|0
1629232200000|2021-08-17 20:30:00|196.39|193.79|197.29|194.69|197.43|194.83|196.39|193.79|0
1629232500000|2021-08-17 20:35:00|197.15|194.55|197.01|194.41|197.15|194.55|196.73|194.13|0
1629232800000|2021-08-17 20:40:00|197|194.4|197.28|194.68|197.28|194.68|196.73|194.13|0
1629233100000|2021-08-17 20:45:00|197.21|194.61|197|194.4|197.28|194.68|196.72|194.12|0
1629233400000|2021-08-17 20:50:00|197.14|194.54|196.72|194.12|197.28|194.68|196.72|194.12|0
1629233700000|2021-08-17 20:55:00|196.44|193.84|196.51|193.91|196.51|193.91|196.02|193.42|0
1629234000000|2021-08-17 21:00:00|196.45|193.85|196.33|193.73|196.45|193.85|196.33|193.73|0
1629234300000|2021-08-17 21:05:00|196.35|193.75|196.35|193.75|196.45|193.85|196.35|193.75|0
1629234600000|2021-08-17 21:10:00|196.37|193.77|196.61|194.01|196.62|194.02|196.37|193.77|0
1629234900000|2021-08-17 21:15:00|196.6|194|196.46|193.86|196.6|194|196.46|193.86|0
1629235200000|2021-08-17 21:20:00|196.5|193.9|196.6|194|196.64|194.04|196.5|193.9|0
1629235500000|2021-08-17 21:25:00|196.58|193.98|196.44|193.84|196.58|193.98|196.42|193.82|0
1629235800000|2021-08-17 21:30:00|196.48|193.88|196.47|193.87|196.48|193.88|196.47|193.87|0
1629236100000|2021-08-17 21:35:00|196.5|193.9|196.43|193.83|196.5|193.9|196.41|193.81|0
1629236400000|2021-08-17 21:40:00|196.47|193.87|196.33|193.73|196.47|193.87|196.33|193.73|0
1629236700000|2021-08-17 21:45:00|196.43|193.83|196.43|193.83|196.43|193.83|196.39|193.79|0
1629237000000|2021-08-17 21:50:00|196.53|193.93|196.79|194.19|196.83|194.23|196.51|193.91|0
1629237300000|2021-08-17 21:55:00|196.77|194.17|196.75|194.15|196.83|194.23|196.56|193.96|0
1629237600000|2021-08-17 22:00:00|197.04|194.44|195.86|193.26|197.04|194.44|195.86|193.26|0
1629237900000|2021-08-17 22:05:00|195.72|193.12|195.72|193.12|195.85|193.25|195.58|192.98|0
1629238200000|2021-08-17 22:10:00|195.58|192.98|195.71|193.11|195.99|193.39|195.58|192.98|0
1629238500000|2021-08-17 22:15:00|195.85|193.25|196.27|193.67|196.27|193.67|195.85|193.25|0
1629238800000|2021-08-17 22:20:00|196.2|193.6|196.4|193.8|196.4|193.8|196.13|193.53|0
1629239100000|2021-08-17 22:25:00|196.34|193.74|196.4|193.8|196.4|193.8|196.12|193.52|0
1629239400000|2021-08-17 22:30:00|196.26|193.66|196.26|193.66|196.54|193.94|196.12|193.52|0
1629239700000|2021-08-17 22:35:00|196.12|193.52|195.98|193.38|196.68|194.08|195.98|193.38|0
1629240000000|2021-08-17 22:40:00|196.26|193.66|197.09|194.49|197.23|194.63|196.12|193.52|0
1629240300000|2021-08-17 22:45:00|197.23|194.63|197.51|194.91|198.07|195.47|197.09|194.49|0
1629240600000|2021-08-17 22:50:00|197.23|194.63|196.74|194.14|197.37|194.77|196.67|194.07|0
1629240900000|2021-08-17 22:55:00|196.67|194.07|196.53|193.93|196.81|194.21|196.39|193.79|0
1629241200000|2021-08-17 23:00:00|196.39|193.79|196.25|193.65|196.39|193.79|195.97|193.37|0
1629241500000|2021-08-17 23:05:00|196.32|193.72|196.24|193.64|196.66|194.06|196.24|193.64|0
1629241800000|2021-08-17 23:10:00|196.11|193.51|196.24|193.64|196.24|193.64|195.97|193.37|0
1629242100000|2021-08-17 23:15:00|196.31|193.71|196.8|194.2|197.08|194.48|196.31|193.71|0
1629242400000|2021-08-17 23:20:00|196.66|194.06|196.65|194.05|196.66|194.06|196.59|193.99|0
1629242700000|2021-08-17 23:25:00|196.93|194.33|196.24|193.64|196.93|194.33|195.96|193.36|0
1629243000000|2021-08-17 23:30:00|196.51|193.91|196.93|194.33|197.21|194.61|196.37|193.77|0
1629243300000|2021-08-17 23:35:00|197.07|194.47|197.34|194.74|197.48|194.88|196.86|194.26|0
1629243600000|2021-08-17 23:40:00|197.2|194.6|197.2|194.6|197.34|194.74|196.92|194.32|0
1629243900000|2021-08-17 23:45:00|197.34|194.74|197.76|195.16|197.9|195.3|196.92|194.32|0
1629244200000|2021-08-17 23:50:00|198.04|195.44|197.9|195.3|198.32|195.72|197.62|195.02|0
1629244500000|2021-08-17 23:55:00|198.04|195.44|198.59|195.99|198.59|195.99|197.9|195.3|0
1629244800000|2021-08-18 00:00:00|198.45|195.85|199.01|196.41|199.15|196.55|197.75|195.15|0
1629245100000|2021-08-18 00:05:00|198.87|196.27|197.89|195.29|199.15|196.55|197.75|195.15|0
1629245400000|2021-08-18 00:10:00|197.75|195.15|197.19|194.59|197.89|195.29|197.05|194.45|0
1629245700000|2021-08-18 00:15:00|197.05|194.45|197.61|195.01|197.75|195.15|196.49|193.89|0
1629246000000|2021-08-18 00:20:00|197.47|194.87|197.68|195.08|197.96|195.36|197.33|194.73|0
1629246300000|2021-08-18 00:25:00|197.74|195.14|197.18|194.58|197.88|195.28|196.77|194.17|0
1629246600000|2021-08-18 00:30:00|197.04|194.44|196.42|193.82|197.04|194.44|196.07|193.47|0
1629246900000|2021-08-18 00:35:00|196.35|193.75|196.62|194.02|196.62|194.02|196.21|193.61|0
1629247200000|2021-08-18 00:40:00|196.55|193.95|195.92|193.32|196.62|194.02|195.65|193.05|0
1629247500000|2021-08-18 00:45:00|196.06|193.46|195.64|193.04|196.06|193.46|195.37|192.77|0
1629247800000|2021-08-18 00:50:00|195.51|192.91|195.64|193.04|195.78|193.18|195.09|192.49|0
1629248100000|2021-08-18 00:55:00|195.78|193.18|195.92|193.32|196.06|193.46|195.64|193.04|0
1629248400000|2021-08-18 01:00:00|195.78|193.18|194.95|192.35|196.33|193.73|194.88|192.28|0
1629248700000|2021-08-18 01:05:00|194.88|192.28|194.81|192.21|195.22|192.62|194.53|191.93|0
1629249000000|2021-08-18 01:10:00|194.67|192.07|193.97|191.37|194.67|192.07|193.97|191.37|0
1629249300000|2021-08-18 01:15:00|193.56|190.96|193.56|190.96|193.84|191.24|193.28|190.68|0
1629249600000|2021-08-18 01:20:00|193.7|191.1|193.97|191.37|193.97|191.37|193.56|190.96|0
1629249900000|2021-08-18 01:25:00|193.83|191.23|193.42|190.82|193.97|191.37|193.28|190.68|0
1629250200000|2021-08-18 01:30:00|193.55|190.95|193.28|190.68|193.76|191.16|193|190.4|0
1629250500000|2021-08-18 01:35:00|193.14|190.54|193.83|191.23|193.83|191.23|193.14|190.54|0
1629250800000|2021-08-18 01:40:00|193.69|191.09|194.38|191.78|194.79|192.19|193.69|191.09|0
1629251100000|2021-08-18 01:45:00|194.45|191.85|193.96|191.36|194.45|191.85|193.82|191.22|0
1629251400000|2021-08-18 01:50:00|194.1|191.5|194.23|191.63|194.23|191.63|193.54|190.94|0
1629251700000|2021-08-18 01:55:00|194.37|191.77|194.37|191.77|194.51|191.91|194.23|191.63|0
1629252000000|2021-08-18 02:00:00|194.23|191.63|194.23|191.63|194.92|192.32|194.09|191.49|0
1629252300000|2021-08-18 02:05:00|194.3|191.7|193.95|191.35|194.37|191.77|193.81|191.21|0
1629252600000|2021-08-18 02:10:00|193.88|191.28|193.26|190.66|193.88|191.28|193.26|190.66|0
1629252900000|2021-08-18 02:15:00|193.19|190.59|192.57|189.97|193.19|190.59|192.43|189.83|0
1629253200000|2021-08-18 02:20:00|192.71|190.11|192.7|190.1|192.71|190.11|192.43|189.83|0
1629253500000|2021-08-18 02:25:00|192.64|190.04|192.57|189.97|192.7|190.1|192.02|189.42|0
1629253800000|2021-08-18 02:30:00|192.56|189.96|192.43|189.83|192.56|189.96|192.29|189.69|0
1629254100000|2021-08-18 02:35:00|192.29|189.69|191.46|188.86|192.43|189.83|191.46|188.86|0
1629254400000|2021-08-18 02:40:00|191.6|189|191.74|189.14|192.29|189.69|191.46|188.86|0
1629254700000|2021-08-18 02:45:00|191.87|189.27|191.87|189.27|192.01|189.41|191.53|188.93|0
1629255000000|2021-08-18 02:50:00|191.73|189.13|192.01|189.41|192.14|189.54|191.46|188.86|0
1629255300000|2021-08-18 02:55:00|191.87|189.27|191.87|189.27|192.28|189.68|191.87|189.27|0
1629255600000|2021-08-18 03:00:00|191.73|189.13|191.18|188.58|191.87|189.27|191.18|188.58|0
1629255900000|2021-08-18 03:05:00|191.32|188.72|191.86|189.26|192.14|189.54|191.18|188.58|0
1629256200000|2021-08-18 03:10:00|191.93|189.33|191.31|188.71|192|189.4|191.31|188.71|0
1629256500000|2021-08-18 03:15:00|191.45|188.85|190.63|188.03|191.45|188.85|190.49|187.89|0
1629256800000|2021-08-18 03:20:00|190.76|188.16|190.62|188.02|191.17|188.57|190.49|187.89|0
1629257100000|2021-08-18 03:25:00|190.76|188.16|190.76|188.16|191.03|188.43|190.76|188.16|0
1629257400000|2021-08-18 03:30:00|190.62|188.02|190.89|188.29|191.03|188.43|190.49|187.89|0
1629257700000|2021-08-18 03:35:00|191.03|188.43|190.89|188.29|191.03|188.43|190.76|188.16|0
1629258000000|2021-08-18 03:40:00|191.03|188.43|191.3|188.7|191.57|188.97|191.03|188.43|0
1629258300000|2021-08-18 03:45:00|191.16|188.56|190.89|188.29|191.16|188.56|190.89|188.29|0
1629258600000|2021-08-18 03:50:00|190.82|188.22|190.88|188.28|190.89|188.29|190.75|188.15|0
1629258900000|2021-08-18 03:55:00|190.75|188.15|191.16|188.56|191.16|188.56|190.75|188.15|0
1629259200000|2021-08-18 04:00:00|191.02|188.42|191.02|188.42|191.16|188.56|190.88|188.28|0
1629259500000|2021-08-18 04:05:00|191.15|188.55|191.01|188.41|191.15|188.55|190.88|188.28|0
1629259800000|2021-08-18 04:10:00|190.88|188.28|190.6|188|191.15|188.55|190.6|188|0
1629260100000|2021-08-18 04:15:00|190.47|187.87|190.87|188.27|190.87|188.27|190.47|187.87|0
1629260400000|2021-08-18 04:20:00|190.94|188.34|190.19|187.59|190.94|188.34|190.19|187.59|0
1629260700000|2021-08-18 04:25:00|190.33|187.73|190.19|187.59|190.33|187.73|190.05|187.45|0
1629261000000|2021-08-18 04:30:00|190.26|187.66|190.32|187.72|190.32|187.72|190.19|187.59|0
1629261300000|2021-08-18 04:35:00|190.46|187.86|190.32|187.72|190.46|187.86|190.32|187.72|0
1629261600000|2021-08-18 04:40:00|190.46|187.86|190.66|188.06|190.86|188.26|190.46|187.86|0
1629261900000|2021-08-18 04:45:00|190.73|188.13|190.72|188.12|190.86|188.26|190.59|187.99|0
1629262200000|2021-08-18 04:50:00|190.79|188.19|190.99|188.39|190.99|188.39|190.59|187.99|0
1629262500000|2021-08-18 04:55:00|190.86|188.26|190.99|188.39|191.13|188.53|190.86|188.26|0
1629262800000|2021-08-18 05:00:00|190.86|188.26|190.44|187.84|190.99|188.39|190.31|187.71|0
1629263100000|2021-08-18 05:05:00|190.31|187.71|190.44|187.84|190.58|187.98|190.31|187.71|0
1629263400000|2021-08-18 05:10:00|190.31|187.71|190.17|187.57|190.44|187.84|190.03|187.43|0
1629263700000|2021-08-18 05:15:00|190.3|187.7|190.44|187.84|190.58|187.98|190.3|187.7|0
1629264000000|2021-08-18 05:20:00|190.3|187.7|190.57|187.97|190.57|187.97|190.3|187.7|0
1629264300000|2021-08-18 05:25:00|190.71|188.11|190.84|188.24|190.84|188.24|190.43|187.83|0
1629264600000|2021-08-18 05:30:00|190.78|188.18|190.7|188.1|190.98|188.38|190.57|187.97|0
1629264900000|2021-08-18 05:35:00|190.84|188.24|190.57|187.97|190.84|188.24|190.57|187.97|0
1629265200000|2021-08-18 05:40:00|190.7|188.1|190.97|188.37|190.97|188.37|190.56|187.96|0
1629265500000|2021-08-18 05:45:00|190.84|188.24|190.97|188.37|190.97|188.37|190.83|188.23|0
1629265800000|2021-08-18 05:50:00|190.83|188.23|191.1|188.5|191.24|188.64|190.83|188.23|0
1629266100000|2021-08-18 05:55:00|191.04|188.44|190.97|188.37|191.1|188.5|190.83|188.23|0
1629266400000|2021-08-18 06:00:00|190.69|188.09|191.65|189.05|191.78|189.18|190.69|188.09|0
1629266700000|2021-08-18 06:05:00|191.78|189.18|191.37|188.77|191.78|189.18|190.96|188.36|0
1629267000000|2021-08-18 06:10:00|190.36|187.76|189.81|187.21|190.36|187.76|189.81|187.21|0
1629267300000|2021-08-18 06:15:00|189.74|187.14|190.35|187.75|190.36|187.76|189.74|187.14|0
1629267600000|2021-08-18 06:20:00|190.49|187.89|190.56|187.96|190.63|188.03|190.35|187.75|0
1629267900000|2021-08-18 06:25:00|190.63|188.03|190.9|188.3|190.9|188.3|190.21|187.61|0
1629268200000|2021-08-18 06:30:00|191.04|188.44|191.31|188.71|191.31|188.71|190.62|188.02|0
1629268500000|2021-08-18 06:35:00|191.17|188.57|191.31|188.71|191.31|188.71|191.03|188.43|0
1629268800000|2021-08-18 06:40:00|191.17|188.57|191.3|188.7|191.44|188.84|191.17|188.57|0
1629269100000|2021-08-18 06:45:00|191.24|188.64|191.03|188.43|191.3|188.7|190.62|188.02|0
1629269400000|2021-08-18 06:50:00|190.89|188.29|190.48|187.88|191.16|188.56|190.48|187.88|0
1629269700000|2021-08-18 06:55:00|190.61|188.01|191.02|188.42|191.16|188.56|190.48|187.88|0
1629270000000|2021-08-18 07:00:00|190.96|188.36|189.92|187.32|191.16|188.56|189.92|187.32|0
1629270300000|2021-08-18 07:05:00|190|187.4|190.27|188.07|190.27|188.07|189.59|187.39|0
1629270600000|2021-08-18 07:10:00|190.13|187.93|190.68|188.48|190.95|188.75|189.72|187.52|0
1629270900000|2021-08-18 07:15:00|190.54|188.34|191.23|189.03|191.36|189.16|190.54|188.34|0
1629271200000|2021-08-18 07:20:00|191.16|188.96|191.09|188.89|191.36|189.16|190.81|188.61|0
1629271500000|2021-08-18 07:25:00|191.22|189.02|191.5|189.3|191.84|189.64|191.09|188.89|0
1629271800000|2021-08-18 07:30:00|191.57|189.37|193.29|191.09|193.7|191.5|191.5|189.3|0
1629272100000|2021-08-18 07:35:00|193.43|191.23|193.42|191.22|193.98|191.78|193.36|191.16|0
1629272400000|2021-08-18 07:40:00|193.56|191.36|194.12|191.92|194.12|191.92|193.15|190.95|0
1629272700000|2021-08-18 07:45:00|193.98|191.78|195.12|192.92|195.96|193.76|193.98|191.78|0
1629273000000|2021-08-18 07:50:00|194.98|192.78|195.12|192.92|195.54|193.34|194.71|192.51|0
1629273300000|2021-08-18 07:55:00|194.98|192.78|195.39|193.19|195.95|193.75|194.98|192.78|0
1629273600000|2021-08-18 08:00:00|195.47|193.27|193.87|191.67|195.67|193.47|193.87|191.67|0
1629273900000|2021-08-18 08:05:00|193.73|191.53|193.18|190.98|193.87|191.67|192.9|190.7|0
1629274200000|2021-08-18 08:10:00|193.25|191.05|194.42|192.22|194.42|192.22|193.25|191.05|0
1629274500000|2021-08-18 08:15:00|194.28|192.08|195.39|193.19|195.53|193.33|194.28|192.08|0
1629274800000|2021-08-18 08:20:00|195.25|193.05|194.9|192.7|195.52|193.32|193.86|191.66|0
1629275100000|2021-08-18 08:25:00|195.11|192.91|195.66|193.46|195.87|193.67|194.69|192.49|0
1629275400000|2021-08-18 08:30:00|195.8|193.6|194.96|192.76|196.35|194.15|194.83|192.63|0
1629275700000|2021-08-18 08:35:00|195.1|192.9|194.82|192.62|195.38|193.18|194.27|192.07|0
1629276000000|2021-08-18 08:40:00|194.68|192.48|195.65|193.45|195.79|193.59|194.68|192.48|0
1629276300000|2021-08-18 08:45:00|195.79|193.59|195.23|193.03|196.63|194.43|195.1|192.9|0
1629276600000|2021-08-18 08:50:00|195.1|192.9|196.07|193.87|196.21|194.01|195.1|192.9|0
1629276900000|2021-08-18 08:55:00|196.2|194|194.95|192.75|196.62|194.42|194.95|192.75|0
1629277200000|2021-08-18 09:00:00|195.09|192.89|195.51|193.31|195.51|193.31|194.95|192.75|0
1629277500000|2021-08-18 09:05:00|195.44|193.24|195.23|193.03|195.92|193.72|195.09|192.89|0
1629277800000|2021-08-18 09:10:00|195.09|192.89|194.39|192.19|195.58|193.38|194.25|192.05|0
1629278100000|2021-08-18 09:15:00|194.25|192.05|194.11|191.91|194.53|192.33|194.11|191.91|0
1629278400000|2021-08-18 09:20:00|193.98|191.78|194.53|192.33|194.53|192.33|193.97|191.77|0
1629278700000|2021-08-18 09:25:00|194.39|192.19|194.39|192.19|194.94|192.74|194.18|191.98|0
1629279000000|2021-08-18 09:30:00|194.66|192.46|194.66|192.46|195.35|193.15|194.66|192.46|0
1629279300000|2021-08-18 09:35:00|194.73|192.53|195.07|192.87|195.35|193.15|194.66|192.46|0
1629279600000|2021-08-18 09:40:00|195.21|193.01|195.07|192.87|195.63|193.43|195.07|192.87|0
1629279900000|2021-08-18 09:45:00|195.14|192.94|195.49|193.29|195.62|193.42|195.07|192.87|0
1629280200000|2021-08-18 09:50:00|195.48|193.28|195.62|193.42|196.04|193.84|195.48|193.28|0
1629280500000|2021-08-18 09:55:00|195.48|193.28|196.04|193.84|196.18|193.98|195.48|193.28|0
1629280800000|2021-08-18 10:00:00|195.9|193.7|196.03|193.83|196.73|194.53|195.9|193.7|0
1629281100000|2021-08-18 10:05:00|196.11|193.91|196.31|194.11|196.45|194.25|195.76|193.56|0
1629281400000|2021-08-18 10:10:00|196.24|194.04|195.89|193.69|196.31|194.11|195.89|193.69|0
1629281700000|2021-08-18 10:15:00|195.75|193.55|196.72|194.52|196.72|194.52|195.75|193.55|0
1629282000000|2021-08-18 10:20:00|196.59|194.39|196.58|194.38|197|194.8|196.45|194.25|0
1629282300000|2021-08-18 10:25:00|196.72|194.52|196.58|194.38|196.86|194.66|196.16|193.96|0
1629282600000|2021-08-18 10:30:00|196.44|194.24|195.74|193.54|196.58|194.38|195.6|193.4|0
1629282900000|2021-08-18 10:35:00|195.6|193.4|195.05|192.85|195.6|193.4|194.91|192.71|0
1629283200000|2021-08-18 10:40:00|194.91|192.71|194.21|192.01|194.91|192.71|194.08|191.88|0
1629283500000|2021-08-18 10:45:00|194.15|191.95|194.21|192.01|194.49|192.29|194.07|191.87|0
1629283800000|2021-08-18 10:50:00|194.07|191.87|192.69|190.49|194.21|192.01|192.69|190.49|0
1629284100000|2021-08-18 10:55:00|192.76|190.56|193.1|190.9|193.38|191.18|192.69|190.49|0
1629284400000|2021-08-18 11:00:00|192.97|190.77|193.1|190.9|193.24|191.04|192.55|190.35|0
1629284700000|2021-08-18 11:05:00|193.24|191.04|192.55|190.35|193.24|191.04|192.55|190.35|0
1629285000000|2021-08-18 11:10:00|192.69|190.49|194.34|192.14|194.34|192.14|192.69|190.49|0
1629285300000|2021-08-18 11:15:00|194.2|192|194.48|192.28|195.03|192.83|194.2|192|0
1629285600000|2021-08-18 11:20:00|194.34|192.14|194.33|192.13|195.03|192.83|194.2|192|0
1629285900000|2021-08-18 11:25:00|194.27|192.07|195.03|192.83|195.16|192.96|194.2|192|0
1629286200000|2021-08-18 11:30:00|195.1|192.9|194.88|192.68|195.3|193.1|194.75|192.55|0
1629286500000|2021-08-18 11:35:00|194.96|192.76|194.61|192.41|195.02|192.82|194.61|192.41|0
1629286800000|2021-08-18 11:40:00|194.54|192.34|195.02|192.82|195.02|192.82|194.54|192.34|0
1629287100000|2021-08-18 11:45:00|195.16|192.96|194.32|192.12|195.16|192.96|194.19|191.99|0
1629287400000|2021-08-18 11:50:00|194.26|192.06|194.88|192.68|194.88|192.68|194.19|191.99|0
1629287700000|2021-08-18 11:55:00|194.74|192.54|194.73|192.53|195.01|192.81|194.46|192.26|0
1629288000000|2021-08-18 12:00:00|194.6|192.4|193.63|191.43|194.73|192.53|193.63|191.43|0
1629288300000|2021-08-18 12:05:00|193.76|191.56|194.87|192.67|194.87|192.67|193.63|191.43|0
1629288600000|2021-08-18 12:10:00|195.01|192.81|195.56|193.36|195.84|193.64|194.87|192.67|0
1629288900000|2021-08-18 12:15:00|195.42|193.22|195|192.8|195.42|193.22|194.73|192.53|0
1629289200000|2021-08-18 12:20:00|195.14|192.94|194.59|192.39|195.28|193.08|194.59|192.39|0
1629289500000|2021-08-18 12:25:00|194.72|192.52|195.69|193.49|195.83|193.63|194.59|192.39|0
1629289800000|2021-08-18 12:30:00|195.42|193.22|195.27|193.07|195.97|193.77|195.14|192.94|0
1629290100000|2021-08-18 12:35:00|195.14|192.94|195.27|193.07|195.69|193.49|194.58|192.38|0
1629290400000|2021-08-18 12:40:00|195.13|192.93|195.55|193.35|195.69|193.49|195.13|192.93|0
1629290700000|2021-08-18 12:45:00|195.69|193.49|197.01|194.81|197.5|195.3|195.41|193.21|0
1629291000000|2021-08-18 12:50:00|196.94|194.74|197.21|195.01|197.36|195.16|196.94|194.74|0
1629291300000|2021-08-18 12:55:00|197.08|194.88|196.73|194.53|197.08|194.88|196.38|194.18|0
1629291600000|2021-08-18 13:00:00|196.65|194.45|197.07|194.87|197.49|195.29|196.38|194.18|0
1629291900000|2021-08-18 13:05:00|197.21|195.01|196.51|194.31|197.21|195.01|196.51|194.31|0
1629292200000|2021-08-18 13:10:00|196.65|194.45|198.05|195.85|198.05|195.85|196.51|194.31|0
1629292500000|2021-08-18 13:15:00|198.19|195.99|198.32|196.12|199.03|196.83|198.04|195.84|0
1629292800000|2021-08-18 13:20:00|198.18|195.98|197.9|195.7|198.6|196.4|197.9|195.7|0
1629293100000|2021-08-18 13:25:00|198.04|195.84|198.46|196.26|199.16|196.96|197.76|195.56|0
1629293400000|2021-08-18 13:30:00|198.88|196.68|198.88|196.68|199.87|197.67|197.2|195|0
1629293700000|2021-08-18 13:35:00|199.3|197.1|197.97|195.77|199.3|197.1|196.78|194.58|0
1629294000000|2021-08-18 13:40:00|197.89|195.69|195.66|193.46|198.17|195.97|195.66|193.46|0
1629294300000|2021-08-18 13:45:00|195.52|193.32|196.21|194.01|196.63|194.43|194.55|192.35|0
1629294600000|2021-08-18 13:50:00|196.08|193.88|193.99|191.79|197.47|195.27|193.99|191.79|0
1629294900000|2021-08-18 13:55:00|193.85|191.65|192.06|189.86|193.99|191.79|191.93|189.73|0
1629295200000|2021-08-18 14:00:00|192.2|190|191.78|189.58|193.16|190.96|191.65|189.45|0
1629295500000|2021-08-18 14:05:00|191.92|189.72|192.88|190.68|193.3|191.1|191.92|189.72|0
1629295800000|2021-08-18 14:10:00|192.74|190.54|190.68|188.48|192.74|190.54|190.68|188.48|0
1629296100000|2021-08-18 14:15:00|190.96|188.76|189.59|187.39|191.37|189.17|189.32|187.12|0
1629296400000|2021-08-18 14:20:00|189.73|187.53|189.72|187.52|190.68|188.48|189.59|187.39|0
1629296700000|2021-08-18 14:25:00|189.86|187.66|191.5|189.3|191.98|189.78|189.72|187.52|0
1629297000000|2021-08-18 14:30:00|191.23|189.03|190.4|188.2|191.23|189.03|189.86|187.66|0
1629297300000|2021-08-18 14:35:00|190.27|188.07|192.32|190.12|192.32|190.12|189.99|187.79|0
1629297600000|2021-08-18 14:40:00|192.73|190.53|193.56|191.36|194.11|191.91|192.46|190.26|0
1629297900000|2021-08-18 14:45:00|193.83|191.63|192.86|190.66|194.25|192.05|192.59|190.39|0
1629298200000|2021-08-18 14:50:00|193|190.8|192.45|190.25|193|190.8|190.8|188.6|0
1629298500000|2021-08-18 14:55:00|192.31|190.11|193.69|191.49|194.52|192.32|192.17|189.97|0
1629298800000|2021-08-18 15:00:00|193.55|191.35|194.73|192.53|195.35|193.15|193.55|191.35|0
1629299100000|2021-08-18 15:05:00|194.65|192.45|194.1|191.9|194.79|192.59|193.41|191.21|0
1629299400000|2021-08-18 15:10:00|193.96|191.76|195.48|193.28|196.04|193.84|193.68|191.48|0
1629299700000|2021-08-18 15:15:00|195.9|193.7|195.2|193|196.45|194.25|195.06|192.86|0
1629300000000|2021-08-18 15:20:00|195.27|193.07|195.34|193.14|196.03|193.83|194.78|192.58|0
1629300300000|2021-08-18 15:25:00|195.2|193|194.92|192.72|195.62|193.42|194.51|192.31|0
1629300600000|2021-08-18 15:30:00|194.78|192.58|195.75|193.55|196.31|194.11|194.58|192.38|0
1629300900000|2021-08-18 15:35:00|195.89|193.69|195.61|193.41|197.28|195.08|194.92|192.72|0
1629301200000|2021-08-18 15:40:00|195.75|193.55|194.77|192.57|195.89|193.69|194.5|192.3|0
1629301500000|2021-08-18 15:45:00|194.64|192.44|196.44|194.24|196.44|194.24|193.94|191.74|0
1629301800000|2021-08-18 15:50:00|196.16|193.96|196.44|194.24|197|194.8|195.46|193.26|0
1629302100000|2021-08-18 15:55:00|196.3|194.1|196.16|193.96|196.58|194.38|195.19|192.99|0
1629302400000|2021-08-18 16:00:00|196.3|194.1|195.6|193.4|196.51|194.31|195.12|192.92|0
1629302700000|2021-08-18 16:05:00|195.46|193.26|194.9|192.7|195.6|193.4|194.49|192.29|0
1629303000000|2021-08-18 16:10:00|195.04|192.84|194.76|192.56|195.04|192.84|194.21|192.01|0
1629303300000|2021-08-18 16:15:00|194.69|192.49|195.04|192.84|195.73|193.53|194.48|192.28|0
1629303600000|2021-08-18 16:20:00|194.9|192.7|199.41|197.21|199.41|197.21|194.83|192.63|0
1629303900000|2021-08-18 16:25:00|199.48|197.28|200.59|198.39|200.73|198.53|198.78|196.58|0
1629304200000|2021-08-18 16:30:00|200.31|198.11|199.75|197.55|200.59|198.39|199.54|197.34|0
1629304500000|2021-08-18 16:35:00|199.89|197.69|199.89|197.69|200.45|198.25|199.75|197.55|0
1629304800000|2021-08-18 16:40:00|199.75|197.55|199.75|197.55|200.59|198.39|199.33|197.13|0
1629305100000|2021-08-18 16:45:00|199.68|197.48|199.47|197.27|200.16|197.96|199.33|197.13|0
1629305400000|2021-08-18 16:50:00|199.6|197.4|199.46|197.26|200.3|198.1|199.05|196.85|0
1629305700000|2021-08-18 16:55:00|199.6|197.4|198.63|196.43|199.74|197.54|198.49|196.29|0
1629306000000|2021-08-18 17:00:00|198.49|196.29|199.46|197.26|200.02|197.82|198.49|196.29|0
1629306300000|2021-08-18 17:05:00|199.32|197.12|198.9|196.7|200.29|198.09|198.9|196.7|0
1629306600000|2021-08-18 17:10:00|198.97|196.77|198.83|196.63|199.32|197.12|198.62|196.42|0
1629306900000|2021-08-18 17:15:00|198.76|196.56|199.59|197.39|200.01|197.81|198.62|196.42|0
1629307200000|2021-08-18 17:20:00|199.52|197.32|200.29|198.09|200.29|198.09|199.45|197.25|0
1629307500000|2021-08-18 17:25:00|200.57|198.37|200.28|198.08|201.2|199|200.14|197.94|0
1629307800000|2021-08-18 17:30:00|200.42|198.22|201.14|198.94|202.29|200.09|199.73|197.53|0
1629308100000|2021-08-18 17:35:00|201.28|199.08|200.86|198.66|201.42|199.22|200.72|198.52|0
1629308400000|2021-08-18 17:40:00|200.72|198.52|200.44|198.24|201.14|198.94|200.44|198.24|0
1629308700000|2021-08-18 17:45:00|200.3|198.1|200.3|198.1|200.44|198.24|199.88|197.68|0
1629309000000|2021-08-18 17:50:00|200.23|198.03|199.46|197.26|200.3|198.1|199.46|197.26|0
1629309300000|2021-08-18 17:55:00|199.6|197.4|200.02|197.82|200.02|197.82|199.33|197.13|0
1629309600000|2021-08-18 18:00:00|199.88|197.68|195.61|193.41|200.37|198.17|195.47|193.27|0
1629309900000|2021-08-18 18:05:00|195.47|193.27|197.8|195.6|198.35|196.15|195.33|193.13|0
1629310200000|2021-08-18 18:10:00|197.66|195.46|204.2|202|205.61|203.41|196.97|194.77|0
1629310500000|2021-08-18 18:15:00|204.34|202.14|206.05|203.85|209.04|206.84|202.66|200.46|0
1629310800000|2021-08-18 18:20:00|205.91|203.71|203.09|200.89|207.19|204.99|203.09|200.89|0
1629311100000|2021-08-18 18:25:00|202.95|200.75|200.44|198.24|203.79|201.59|200.3|198.1|0
1629311400000|2021-08-18 18:30:00|200.3|198.1|199.76|197.56|201.14|198.94|198.78|196.58|0
1629311700000|2021-08-18 18:35:00|199.62|197.42|199.32|197.12|201.42|199.22|197.99|195.79|0
1629312000000|2021-08-18 18:40:00|199.46|197.26|200.86|198.66|201.14|198.94|199.04|196.84|0
1629312300000|2021-08-18 18:45:00|200.72|198.52|202.36|200.16|202.92|200.72|200.58|198.38|0
1629312600000|2021-08-18 18:50:00|202.5|200.3|203.2|201|203.77|201.57|201.8|199.6|0
1629312900000|2021-08-18 18:55:00|203.06|200.86|201.51|199.31|203.34|201.14|201.03|198.83|0
1629313200000|2021-08-18 19:00:00|201.65|199.45|203.9|201.7|204.47|202.27|201.65|199.45|0
1629313500000|2021-08-18 19:05:00|203.62|201.42|204.75|202.55|204.75|202.55|203.05|200.85|0
1629313800000|2021-08-18 19:10:00|204.89|202.69|203.97|201.77|205.31|203.11|203.19|200.99|0
1629314100000|2021-08-18 19:15:00|203.9|201.7|203.33|201.13|204.74|202.54|203.05|200.85|0
1629314400000|2021-08-18 19:20:00|203.19|200.99|205.73|203.53|205.73|203.53|203.19|200.99|0
1629314700000|2021-08-18 19:25:00|205.59|203.39|209.01|206.81|209.01|206.81|205.31|203.11|0
1629315000000|2021-08-18 19:30:00|209.15|206.95|212.76|210.56|213.19|210.99|209.01|206.81|0
1629315300000|2021-08-18 19:35:00|213.05|210.85|212.18|209.98|213.77|211.57|211.74|209.54|0
1629315600000|2021-08-18 19:40:00|212.03|209.83|213.11|210.91|214.3|212.1|211.8|209.6|0
1629315900000|2021-08-18 19:45:00|212.97|210.77|219.91|217.71|220.2|218|212.11|209.91|0
1629316200000|2021-08-18 19:50:00|220.93|218.73|221.68|219.48|223.85|221.65|218.39|216.19|0
1629316500000|2021-08-18 19:55:00|222.12|219.92|225.96|223.76|227.74|225.54|221.97|219.77|0
1629316800000|2021-08-18 20:00:00|225.66|223.46|229.99|227.79|230.14|227.94|224.92|222.72|0
1629317100000|2021-08-18 20:05:00|230.29|228.09|229.39|227.19|230.29|228.09|228.06|225.86|0
1629317400000|2021-08-18 20:10:00|229.24|227.04|228.65|226.45|230.73|228.53|228.65|226.45|0
1629317700000|2021-08-18 20:15:00|229.44|226.84|230.03|227.43|230.48|227.88|229.29|226.69|0
1629318000000|2021-08-18 20:20:00|229.89|227.29|231.37|228.77|231.82|229.22|229.89|227.29|0
1629318300000|2021-08-18 20:25:00|231.3|228.7|231.15|228.55|231.37|228.77|230.48|227.88|0
1629318600000|2021-08-18 20:30:00|231.07|228.47|232.87|230.27|232.87|230.27|230.48|227.88|0
1629318900000|2021-08-18 20:35:00|232.72|230.12|233.61|231.01|236.48|233.88|232.42|229.82|0
1629319200000|2021-08-18 20:40:00|233.77|231.17|232.71|230.11|233.77|231.17|232.11|229.51|0
1629319500000|2021-08-18 20:45:00|233.31|230.71|235.12|232.52|235.27|232.67|232.86|230.26|0
1629319800000|2021-08-18 20:50:00|234.97|232.37|232.71|230.11|235.12|232.52|232.71|230.11|0
1629320100000|2021-08-18 20:55:00|233.01|230.41|232.48|229.88|233.01|230.41|231.36|228.76|0
1629320400000|2021-08-18 21:00:00|232.02|229.42|231.58|228.98|232.04|229.44|231.56|228.96|0
1629320700000|2021-08-18 21:05:00|231.6|229|231.21|228.61|231.67|229.07|231.21|228.61|0
1629321000000|2021-08-18 21:10:00|231.25|228.65|230.89|228.29|231.25|228.65|230.89|228.29|0
1629321300000|2021-08-18 21:15:00|230.85|228.25|230.85|228.25|230.89|228.29|230.74|228.14|0
1629321600000|2021-08-18 21:20:00|230.87|228.27|231.02|228.42|231.45|228.85|230.82|228.22|0
1629321900000|2021-08-18 21:25:00|230.98|228.38|231.36|228.76|231.55|228.95|230.98|228.38|0
1629322200000|2021-08-18 21:30:00|231.43|228.83|231.68|229.08|231.73|229.13|231.21|228.61|0
1629322500000|2021-08-18 21:35:00|231.67|229.07|231.64|229.04|231.77|229.17|231.62|229.02|0
1629322800000|2021-08-18 21:40:00|231.62|229.02|231.6|229|231.64|229.04|231.6|229|0
1629323100000|2021-08-18 21:45:00|231.59|228.99|231.57|228.97|231.59|228.99|231.5|228.9|0
1629323400000|2021-08-18 21:50:00|231.54|228.94|231.5|228.9|231.61|229.01|231.5|228.9|0
1629323700000|2021-08-18 21:55:00|231.57|228.97|231.53|228.93|231.63|229.03|231.34|228.74|0
1629324000000|2021-08-18 22:00:00|231.56|228.96|230.58|227.98|232.16|229.56|229.84|227.24|0
1629324300000|2021-08-18 22:05:00|230.73|228.13|230.88|228.28|230.88|228.28|229.99|227.39|0
1629324600000|2021-08-18 22:10:00|230.73|228.13|229.85|227.25|230.73|228.13|228.72|226.12|0
1629324900000|2021-08-18 22:15:00|229.7|227.1|229.1|226.5|229.85|227.25|228.95|226.35|0
1629325200000|2021-08-18 22:20:00|228.95|226.35|228.35|225.75|229.03|226.43|228.35|225.75|0
1629325500000|2021-08-18 22:25:00|228.5|225.9|228.65|226.05|228.8|226.2|228.35|225.75|0
1629325800000|2021-08-18 22:30:00|228.5|225.9|228.42|225.82|228.65|226.05|228.35|225.75|0
1629326100000|2021-08-18 22:35:00|228.5|225.9|228.49|225.89|228.79|226.19|228.35|225.75|0
1629326400000|2021-08-18 22:40:00|228.34|225.74|228.34|225.74|228.42|225.82|228.05|225.45|0
1629326700000|2021-08-18 22:45:00|228.49|225.89|228.64|226.04|228.94|226.34|228.34|225.74|0
1629327000000|2021-08-18 22:50:00|228.79|226.19|228.78|226.18|228.79|226.19|228.19|225.59|0
1629327300000|2021-08-18 22:55:00|228.71|226.11|228.19|225.59|228.78|226.18|228.19|225.59|0
1629327600000|2021-08-18 23:00:00|228.34|225.74|229.52|226.92|229.53|226.93|228.33|225.73|0
1629327900000|2021-08-18 23:05:00|229.38|226.78|228.33|225.73|229.52|226.92|228.33|225.73|0
1629328200000|2021-08-18 23:10:00|228.26|225.66|228.33|225.73|228.48|225.88|228.18|225.58|0
1629328500000|2021-08-18 23:15:00|228.41|225.81|228.77|226.17|228.77|226.17|228.18|225.58|0
1629328800000|2021-08-18 23:20:00|228.92|226.32|229.52|226.92|229.66|227.06|228.77|226.17|0
1629329100000|2021-08-18 23:25:00|229.66|227.06|229.96|227.36|230.26|227.66|229.37|226.77|0
1629329400000|2021-08-18 23:30:00|229.89|227.29|229.66|227.06|230.86|228.26|229.66|227.06|0
1629329700000|2021-08-18 23:35:00|229.51|226.91|230.26|227.66|230.26|227.66|229.36|226.76|0
1629330000000|2021-08-18 23:40:00|230.11|227.51|229.51|226.91|230.26|227.66|229.51|226.91|0
1629330300000|2021-08-18 23:45:00|229.36|226.76|229.21|226.61|229.5|226.9|228.91|226.31|0
1629330600000|2021-08-18 23:50:00|229.36|226.76|229.8|227.2|229.95|227.35|229.21|226.61|0
1629330900000|2021-08-18 23:55:00|229.65|227.05|229.65|227.05|229.95|227.35|229.5|226.9|0
1629331200000|2021-08-19 00:00:00|229.8|227.2|228.16|225.56|229.95|227.35|228.16|225.56|0
1629331500000|2021-08-19 00:05:00|228.31|225.71|226.67|224.07|228.6|226|226.67|224.07|0
1629331800000|2021-08-19 00:10:00|226.52|223.92|226.67|224.07|226.97|224.37|226.08|223.48|0
1629332100000|2021-08-19 00:15:00|226.52|223.92|227.49|224.89|227.56|224.96|226.52|223.92|0
1629332400000|2021-08-19 00:20:00|227.56|224.96|227.26|224.66|228.15|225.55|227.26|224.66|0
1629332700000|2021-08-19 00:25:00|227.41|224.81|227.55|224.95|227.55|224.95|227.11|224.51|0
1629333000000|2021-08-19 00:30:00|227.63|225.03|227.25|224.65|228|225.4|227.25|224.65|0
1629333300000|2021-08-19 00:35:00|227.11|224.51|226.96|224.36|227.25|224.65|226.66|224.06|0
1629333600000|2021-08-19 00:40:00|226.81|224.21|224.85|222.25|226.96|224.36|224.78|222.18|0
1629333900000|2021-08-19 00:45:00|224.7|222.1|224.63|222.03|224.92|222.32|224.55|221.95|0
1629334200000|2021-08-19 00:50:00|224.7|222.1|224.33|221.73|224.7|222.1|224.1|221.5|0
1629334500000|2021-08-19 00:55:00|224.4|221.8|224.92|222.32|225.29|222.69|224.25|221.65|0
1629334800000|2021-08-19 01:00:00|224.84|222.24|224.69|222.09|226.03|223.43|224.54|221.94|0
1629335100000|2021-08-19 01:05:00|224.54|221.94|224.24|221.64|224.69|222.09|223.5|220.9|0
1629335400000|2021-08-19 01:10:00|224.1|221.5|224.09|221.49|224.39|221.79|223.65|221.05|0
1629335700000|2021-08-19 01:15:00|223.95|221.35|224.02|221.42|224.09|221.49|223.65|221.05|0
1629336000000|2021-08-19 01:20:00|224.09|221.49|224.24|221.64|224.24|221.64|223.65|221.05|0
1629336300000|2021-08-19 01:25:00|224.09|221.49|224.09|221.49|224.68|222.08|223.94|221.34|0
1629336600000|2021-08-19 01:30:00|224.02|221.42|223.34|220.74|224.09|221.49|223.05|220.45|0
1629336900000|2021-08-19 01:35:00|223.2|220.6|223.49|220.89|223.79|221.19|223.05|220.45|0
1629337200000|2021-08-19 01:40:00|223.57|220.97|223.19|220.59|223.79|221.19|223.04|220.44|0
1629337500000|2021-08-19 01:45:00|223.34|220.74|223.63|221.03|223.78|221.18|223.34|220.74|0
1629337800000|2021-08-19 01:50:00|223.78|221.18|224.22|221.62|224.23|221.63|223.63|221.03|0
1629338100000|2021-08-19 01:55:00|224.37|221.77|226.3|223.7|226.45|223.85|224.37|221.77|0
1629338400000|2021-08-19 02:00:00|226.6|224|226.75|224.15|227.65|225.05|226.6|224|0
1629338700000|2021-08-19 02:05:00|226.6|224|226.45|223.85|226.75|224.15|226|223.4|0
1629339000000|2021-08-19 02:10:00|226.6|224|227.19|224.59|227.34|224.74|226.6|224|0
1629339300000|2021-08-19 02:15:00|227.34|224.74|228.39|225.79|229.29|226.69|227.19|224.59|0
1629339600000|2021-08-19 02:20:00|228.31|225.71|229.06|226.46|229.74|227.14|228.24|225.64|0
1629339900000|2021-08-19 02:25:00|228.98|226.38|229.28|226.68|229.73|227.13|228.53|225.93|0
1629340200000|2021-08-19 02:30:00|229.36|226.76|227.78|225.18|229.58|226.98|227.63|225.03|0
1629340500000|2021-08-19 02:35:00|228.23|225.63|227.86|225.26|228.23|225.63|227.63|225.03|0
1629340800000|2021-08-19 02:40:00|227.93|225.33|227.78|225.18|227.93|225.33|227.33|224.73|0
1629341100000|2021-08-19 02:45:00|227.93|225.33|225.98|223.38|228.08|225.48|225.83|223.23|0
1629341400000|2021-08-19 02:50:00|225.83|223.23|226.43|223.83|226.73|224.13|225.83|223.23|0
1629341700000|2021-08-19 02:55:00|226.28|223.68|227.17|224.57|227.32|224.72|226.13|223.53|0
1629342000000|2021-08-19 03:00:00|226.87|224.27|226.72|224.12|226.87|224.27|226.13|223.53|0
1629342300000|2021-08-19 03:05:00|226.87|224.27|227.17|224.57|227.32|224.72|226.27|223.67|0
1629342600000|2021-08-19 03:10:00|227.32|224.72|227.17|224.57|228.06|225.46|227.17|224.57|0
1629342900000|2021-08-19 03:15:00|227.24|224.64|227.01|224.41|227.76|225.16|227.01|224.41|0
1629343200000|2021-08-19 03:20:00|226.86|224.26|225.9|223.3|226.86|224.26|225.52|222.92|0
1629343500000|2021-08-19 03:25:00|225.97|223.37|226.56|223.96|227.16|224.56|225.82|223.22|0
1629343800000|2021-08-19 03:30:00|226.71|224.11|227.01|224.41|227.46|224.86|226.71|224.11|0
1629344100000|2021-08-19 03:35:00|227.16|224.56|227.83|225.23|227.9|225.3|227.16|224.56|0
1629344400000|2021-08-19 03:40:00|227.75|225.15|227.6|225|227.9|225.3|227.3|224.7|0
1629344700000|2021-08-19 03:45:00|227.75|225.15|227.9|225.3|228.2|225.6|227.3|224.7|0
1629345000000|2021-08-19 03:50:00|228.05|225.45|227.15|224.55|228.2|225.6|227.15|224.55|0
1629345300000|2021-08-19 03:55:00|227.3|224.7|227.52|224.92|227.59|224.99|227.15|224.55|0
1629345600000|2021-08-19 04:00:00|227.44|224.84|227.29|224.69|227.74|225.14|226.99|224.39|0
1629345900000|2021-08-19 04:05:00|227.14|224.54|227.74|225.14|227.82|225.22|227.14|224.54|0
1629346200000|2021-08-19 04:10:00|227.59|224.99|227.89|225.29|227.89|225.29|227.59|224.99|0
1629346500000|2021-08-19 04:15:00|227.74|225.14|228.48|225.88|228.78|226.18|227.74|225.14|0
1629346800000|2021-08-19 04:20:00|228.33|225.73|228.11|225.51|228.48|225.88|227.88|225.28|0
1629347100000|2021-08-19 04:25:00|228.03|225.43|228.33|225.73|228.33|225.73|227.73|225.13|0
1629347400000|2021-08-19 04:30:00|228.18|225.58|228.18|225.58|228.26|225.66|227.73|225.13|0
1629347700000|2021-08-19 04:35:00|228.33|225.73|228.18|225.58|228.63|226.03|228.03|225.43|0
1629348000000|2021-08-19 04:40:00|228.17|225.57|227.57|224.97|228.32|225.72|227.42|224.82|0
1629348300000|2021-08-19 04:45:00|227.5|224.9|227.57|224.97|227.72|225.12|227.42|224.82|0
1629348600000|2021-08-19 04:50:00|227.72|225.12|228.47|225.87|228.47|225.87|227.57|224.97|0
1629348900000|2021-08-19 04:55:00|228.32|225.72|228.32|225.72|228.62|226.02|228.17|225.57|0
1629349200000|2021-08-19 05:00:00|228.17|225.57|228.61|226.01|230.72|228.12|228.17|225.57|0
1629349500000|2021-08-19 05:05:00|228.46|225.86|228.76|226.16|229.36|226.76|228.01|225.41|0
1629349800000|2021-08-19 05:10:00|228.84|226.24|228.84|226.24|229.51|226.91|228.84|226.24|0
1629350100000|2021-08-19 05:15:00|228.76|226.16|229.51|226.91|229.66|227.06|228.31|225.71|0
1629350400000|2021-08-19 05:20:00|229.36|226.76|228.91|226.31|230.11|227.51|228.46|225.86|0
1629350700000|2021-08-19 05:25:00|228.83|226.23|229.96|227.36|229.96|227.36|228.61|226.01|0
1629351000000|2021-08-19 05:30:00|229.81|227.21|228.9|226.3|229.96|227.36|228.6|226|0
1629351300000|2021-08-19 05:35:00|228.83|226.23|228.98|226.38|229.05|226.45|228|225.4|0
1629351600000|2021-08-19 05:40:00|228.9|226.3|230.85|228.25|231.01|228.41|228.6|226|0
1629351900000|2021-08-19 05:45:00|230.93|228.33|231.15|228.55|231.61|229.01|230.55|227.95|0
1629352200000|2021-08-19 05:50:00|231|228.4|232.21|229.61|232.36|229.76|231|228.4|0
1629352500000|2021-08-19 05:55:00|232.29|229.69|233.27|230.67|233.27|230.67|232.29|229.69|0
1629352800000|2021-08-19 06:00:00|233.42|230.82|236.78|234.18|236.78|234.18|231.9|229.3|0
1629353100000|2021-08-19 06:05:00|236.93|234.33|236.4|233.8|237.24|234.64|235.55|232.95|0
1629353400000|2021-08-19 06:10:00|236.47|233.87|236.93|234.33|238.55|235.95|236.16|233.56|0
1629353700000|2021-08-19 06:15:00|239|236.4|238.01|235.41|240.23|237.63|237.93|235.33|0
1629354000000|2021-08-19 06:20:00|237.93|235.33|240.99|238.39|241.15|238.55|237.93|235.33|0
1629354300000|2021-08-19 06:25:00|241.15|238.55|242.84|240.24|243.15|240.55|240.92|238.32|0
1629354600000|2021-08-19 06:30:00|242.99|240.39|240.53|237.93|243.15|240.55|240.22|237.62|0
1629354900000|2021-08-19 06:35:00|240.83|238.23|241.29|238.69|241.91|239.31|240.68|238.08|0
1629355200000|2021-08-19 06:40:00|241.45|238.85|241.29|238.69|242.68|240.08|241.14|238.54|0
1629355500000|2021-08-19 06:45:00|241.44|238.84|242.68|240.08|242.99|240.39|241.44|238.84|0
1629355800000|2021-08-19 06:50:00|242.52|239.92|242.21|239.61|242.83|240.23|241.13|238.53|0
1629356100000|2021-08-19 06:55:00|242.29|239.69|246.4|243.8|247.33|244.73|242.21|239.61|0
1629356400000|2021-08-19 07:00:00|247.02|244.42|247.64|245.04|248.11|245.51|245.46|242.86|0
1629356700000|2021-08-19 07:05:00|247.13|244.93|247.98|245.78|249.48|247.28|241.57|239.37|0
1629357000000|2021-08-19 07:10:00|247.82|245.62|245|242.8|249.69|247.49|244.69|242.49|0
1629357300000|2021-08-19 07:15:00|244.69|242.49|244.38|242.18|247.01|244.81|244.38|242.18|0
1629357600000|2021-08-19 07:20:00|244.3|242.1|243.11|240.91|245.54|243.34|243.11|240.91|0
1629357900000|2021-08-19 07:25:00|242.8|240.6|243.88|241.68|246.05|243.85|242.8|240.6|0
1629358200000|2021-08-19 07:30:00|244.19|241.99|247.14|244.94|247.61|245.41|244.19|241.99|0
1629358500000|2021-08-19 07:35:00|247.3|245.1|246.36|244.16|248.08|245.88|246.36|244.16|0
1629358800000|2021-08-19 07:40:00|246.52|244.32|246.91|244.71|248.62|246.42|246.52|244.32|0
1629359100000|2021-08-19 07:45:00|246.98|244.78|244.96|242.76|247.45|245.25|244.26|242.06|0
1629359400000|2021-08-19 07:50:00|244.8|242.6|248.07|245.87|248.54|246.34|244.49|242.29|0
1629359700000|2021-08-19 07:55:00|247.91|245.71|247.29|245.09|248.69|246.49|247.29|245.09|0
1629360000000|2021-08-19 08:00:00|247.37|245.17|250.42|248.22|250.73|248.53|247.29|245.09|0
1629360300000|2021-08-19 08:05:00|250.57|248.37|249.47|247.27|251.36|249.16|249.31|247.11|0
1629360600000|2021-08-19 08:10:00|249.31|247.11|249.63|247.43|250.1|247.9|248.53|246.33|0
1629360900000|2021-08-19 08:15:00|249.78|247.58|253.11|250.91|253.11|250.91|249.78|247.58|0
1629361200000|2021-08-19 08:20:00|252.95|250.75|254.21|252.01|254.68|252.48|252.95|250.75|0
1629361500000|2021-08-19 08:25:00|254.37|252.17|254.17|251.97|255.27|253.07|253.78|251.58|0
1629361800000|2021-08-19 08:30:00|254.32|252.12|254.48|252.28|254.95|252.75|254.01|251.81|0
1629362100000|2021-08-19 08:35:00|254.64|252.44|253.22|251.02|255.58|253.38|253.22|251.02|0
1629362400000|2021-08-19 08:40:00|253.06|250.86|250.57|248.37|254|251.8|250.57|248.37|0
1629362700000|2021-08-19 08:45:00|250.72|248.52|254.03|251.83|254.03|251.83|250.25|248.05|0
1629363000000|2021-08-19 08:50:00|254.19|251.99|253.71|251.51|254.51|252.31|252.45|250.25|0
1629363300000|2021-08-19 08:55:00|254.03|251.83|252.45|250.25|254.19|251.99|252.45|250.25|0
1629363600000|2021-08-19 09:00:00|252.29|250.09|254.34|252.14|254.98|252.78|252.29|250.09|0
1629363900000|2021-08-19 09:05:00|254.5|252.3|256.01|253.81|256.4|254.2|254.34|252.14|0
1629364200000|2021-08-19 09:10:00|255.77|253.57|256.23|254.03|256.86|254.66|254.66|252.46|0
1629364500000|2021-08-19 09:15:00|256.47|254.27|255.29|253.09|259.07|256.87|255.22|253.02|0
1629364800000|2021-08-19 09:20:00|254.98|252.78|254.66|252.46|256.4|254.2|254.35|252.15|0
1629365100000|2021-08-19 09:25:00|254.5|252.3|253.87|251.67|255.29|253.09|253.09|250.89|0
1629365400000|2021-08-19 09:30:00|254.03|251.83|250.43|248.23|254.66|252.46|250.43|248.23|0
1629365700000|2021-08-19 09:35:00|250.27|248.07|246.83|244.63|251.13|248.93|246.36|244.16|0
1629366000000|2021-08-19 09:40:00|246.68|244.48|245.43|243.23|247.3|245.1|245.27|243.07|0
1629366300000|2021-08-19 09:45:00|245.58|243.38|244.49|242.29|246.05|243.85|244.02|241.82|0
1629366600000|2021-08-19 09:50:00|244.33|242.13|242.29|240.09|244.65|242.45|242.12|239.92|0
1629366900000|2021-08-19 09:55:00|242.37|240.17|242.29|240.09|242.45|240.25|240.59|238.39|0
1629367200000|2021-08-19 10:00:00|242.37|240.17|241.67|239.47|242.6|240.4|240.89|238.69|0
1629367500000|2021-08-19 10:05:00|241.82|239.62|241.51|239.31|242.13|239.93|239.04|236.84|0
1629367800000|2021-08-19 10:10:00|241.67|239.47|242.44|240.24|242.44|240.24|240.43|238.23|0
1629368100000|2021-08-19 10:15:00|242.28|240.08|243.7|241.5|244.63|242.43|241.51|239.31|0
1629368400000|2021-08-19 10:20:00|243.85|241.65|241.22|239.02|244.79|242.59|241.07|238.87|0
1629368700000|2021-08-19 10:25:00|241.38|239.18|243.07|240.87|244.32|242.12|241.3|239.1|0
1629369000000|2021-08-19 10:30:00|242.92|240.72|243.38|241.18|244|241.8|242.15|239.95|0
1629369300000|2021-08-19 10:35:00|243.07|240.87|245.47|243.27|245.47|243.27|242.92|240.72|0
1629369600000|2021-08-19 10:40:00|245.32|243.12|248.74|246.54|248.9|246.7|245.16|242.96|0
1629369900000|2021-08-19 10:45:00|248.58|246.38|247.02|244.82|248.9|246.7|247.02|244.82|0
1629370200000|2021-08-19 10:50:00|247.1|244.9|247.57|245.37|248.74|246.54|246.71|244.51|0
1629370500000|2021-08-19 10:55:00|247.64|245.44|248.58|246.38|249.05|246.85|247.17|244.97|0
1629370800000|2021-08-19 11:00:00|248.11|245.91|247.64|245.44|248.58|246.38|247.48|245.28|0
1629371100000|2021-08-19 11:05:00|247.48|245.28|249.51|247.31|250.54|248.34|247.01|244.81|0
1629371400000|2021-08-19 11:10:00|249.98|247.78|249.04|246.84|250.53|248.33|249.04|246.84|0
1629371700000|2021-08-19 11:15:00|248.88|246.68|249.82|247.62|250.45|248.25|248.26|246.06|0
1629372000000|2021-08-19 11:20:00|249.98|247.78|250.37|248.17|252.49|250.29|249.51|247.31|0
1629372300000|2021-08-19 11:25:00|250.76|248.56|248.88|246.68|250.76|248.56|248.88|246.68|0
1629372600000|2021-08-19 11:30:00|249.03|246.83|248.09|245.89|249.58|247.38|247.78|245.58|0
1629372900000|2021-08-19 11:35:00|247.94|245.74|247.31|245.11|248.56|246.36|246.53|244.33|0
1629373200000|2021-08-19 11:40:00|247.15|244.95|248.33|246.13|248.4|246.2|246.69|244.49|0
1629373500000|2021-08-19 11:45:00|248.24|246.04|248.24|246.04|248.33|246.13|247|244.8|0
1629373800000|2021-08-19 11:50:00|248.4|246.2|251.85|249.65|251.85|249.65|248.24|246.04|0
1629374100000|2021-08-19 11:55:00|252.01|249.81|252.01|249.81|252.48|250.28|251.06|248.86|0
1629374400000|2021-08-19 12:00:00|252.09|249.89|253.42|251.22|254.53|252.33|251.37|249.17|0
1629374700000|2021-08-19 12:05:00|253.27|251.07|250.9|248.7|253.51|251.31|250.9|248.7|0
1629375000000|2021-08-19 12:10:00|250.74|248.54|251.05|248.85|251.21|249.01|249.8|247.6|0
1629375300000|2021-08-19 12:15:00|250.9|248.7|250.27|248.07|250.9|248.7|250.11|247.91|0
1629375600000|2021-08-19 12:20:00|250.19|247.99|247.91|245.71|250.27|248.07|247.76|245.56|0
1629375900000|2021-08-19 12:25:00|247.76|245.56|248.31|246.11|248.38|246.18|246.82|244.62|0
1629376200000|2021-08-19 12:30:00|248.15|245.95|249.87|247.67|250.1|247.9|247.6|245.4|0
1629376500000|2021-08-19 12:35:00|249.95|247.75|247.75|245.55|249.95|247.75|247.75|245.55|0
1629376800000|2021-08-19 12:40:00|247.6|245.4|247.59|245.39|248.22|246.02|246.81|244.61|0
1629377100000|2021-08-19 12:45:00|247.28|245.08|249.62|247.42|249.63|247.43|247.28|245.08|0
1629377400000|2021-08-19 12:50:00|249.47|247.27|250.88|248.68|251.19|248.99|249.47|247.27|0
1629377700000|2021-08-19 12:55:00|251.19|248.99|251.98|249.78|251.98|249.78|249.93|247.73|0
1629378000000|2021-08-19 13:00:00|251.9|249.7|249.78|247.58|251.9|249.7|248.68|246.48|0
1629378300000|2021-08-19 13:05:00|249.62|247.42|247.89|245.69|249.93|247.73|246.8|244.6|0
1629378600000|2021-08-19 13:10:00|247.74|245.54|243.47|241.27|247.74|245.54|243.39|241.19|0
1629378900000|2021-08-19 13:15:00|243.08|240.88|243.23|241.03|243.7|241.5|242.46|240.26|0
1629379200000|2021-08-19 13:20:00|243.39|241.19|244.93|242.73|245.09|242.89|243.39|241.19|0
1629379500000|2021-08-19 13:25:00|245.09|242.89|246.02|243.82|246.02|243.82|244.47|242.27|0
1629379800000|2021-08-19 13:30:00|245.55|243.35|235.43|233.23|246.33|244.13|235.28|233.08|0
1629380100000|2021-08-19 13:35:00|235.28|233.08|238.01|235.81|240|237.8|234.22|232.02|0
1629380400000|2021-08-19 13:40:00|237.86|235.66|236.64|234.44|241.07|238.87|235.28|233.08|0
1629380700000|2021-08-19 13:45:00|236.18|233.98|235.8|233.6|239.39|237.19|230.23|228.03|0
1629381000000|2021-08-19 13:50:00|235.34|233.14|230.38|228.18|235.34|233.14|230.08|227.88|0
1629381300000|2021-08-19 13:55:00|229.93|227.73|231.44|229.24|233.9|231.7|229.93|227.73|0
1629381600000|2021-08-19 14:00:00|231.89|229.69|227.57|225.37|232.49|230.29|226.53|224.33|0
1629381900000|2021-08-19 14:05:00|227.42|225.22|228.01|225.81|228.75|226.55|226.68|224.48|0
1629382200000|2021-08-19 14:10:00|227.57|225.37|227.27|225.07|229.5|227.3|226.53|224.33|0
1629382500000|2021-08-19 14:15:00|227.42|225.22|224.88|222.68|228.9|226.7|222.67|220.47|0
1629382800000|2021-08-19 14:20:00|225.03|222.83|227.99|225.79|227.99|225.79|223.7|221.5|0
1629383100000|2021-08-19 14:25:00|227.69|225.49|227.54|225.34|229.03|226.83|226.95|224.75|0
1629383400000|2021-08-19 14:30:00|227.69|225.49|233.21|231.01|233.66|231.46|227.24|225.04|0
1629383700000|2021-08-19 14:35:00|233.14|230.94|238.45|236.25|239.06|236.86|233.06|230.86|0
1629384000000|2021-08-19 14:40:00|238.75|236.55|239.51|237.31|240.11|237.91|237.55|235.35|0
1629384300000|2021-08-19 14:45:00|239.43|237.23|240.41|238.21|240.87|238.67|238.45|236.25|0
1629384600000|2021-08-19 14:50:00|240.56|238.36|234.9|232.7|240.87|238.67|234.6|232.4|0
1629384900000|2021-08-19 14:55:00|234.75|232.55|228.22|226.02|234.9|232.7|228.07|225.87|0
1629385200000|2021-08-19 15:00:00|228.07|225.87|228.95|226.75|231.17|228.97|227.63|225.43|0
1629385500000|2021-08-19 15:05:00|228.51|226.31|231.76|229.56|232.2|230|227.77|225.57|0
1629385800000|2021-08-19 15:10:00|231.61|229.41|230.35|228.15|231.76|229.56|229.54|227.34|0
1629386100000|2021-08-19 15:15:00|230.42|228.22|227.91|225.71|231.68|229.48|227.77|225.57|0
1629386400000|2021-08-19 15:20:00|227.7|225.5|227.91|225.71|229.53|227.33|227.62|225.42|0
1629386700000|2021-08-19 15:25:00|227.32|225.12|231.95|229.75|234.13|231.93|227.32|225.12|0
1629387000000|2021-08-19 15:30:00|231.51|229.31|228.61|226.41|231.51|229.31|226.84|224.64|0
1629387300000|2021-08-19 15:35:00|228.46|226.26|228.6|226.4|230.23|228.03|227.57|225.37|0
1629387600000|2021-08-19 15:40:00|228.46|226.26|224.42|222.22|228.9|226.7|224.05|221.85|0
1629387900000|2021-08-19 15:45:00|224.05|221.85|218.74|216.54|224.05|221.85|218.16|215.96|0
1629388200000|2021-08-19 15:50:00|218.45|216.25|219.17|216.97|219.17|216.97|217.87|215.67|0
1629388500000|2021-08-19 15:55:00|219.03|216.83|218.01|215.81|219.03|216.83|216.57|214.37|0
1629388800000|2021-08-19 16:00:00|218.16|215.96|217.43|215.23|218.16|215.96|216.14|213.94|0
1629389100000|2021-08-19 16:05:00|217.58|215.38|221.93|219.73|222.08|219.88|216.71|214.51|0
1629389400000|2021-08-19 16:10:00|222.08|219.88|220.62|218.42|222.08|219.88|219.17|216.97|0
1629389700000|2021-08-19 16:15:00|220.47|218.27|221.49|219.29|221.78|219.58|220.33|218.13|0
1629390000000|2021-08-19 16:20:00|221.34|219.14|222.22|220.02|222.51|220.31|220.03|217.83|0
1629390300000|2021-08-19 16:25:00|222.07|219.87|220.9|218.7|222.07|219.87|220.61|218.41|0
1629390600000|2021-08-19 16:30:00|221.05|218.85|219.74|217.54|221.63|219.43|219.74|217.54|0
1629390900000|2021-08-19 16:35:00|219.88|217.68|218.43|216.23|220.61|218.41|218.43|216.23|0
1629391200000|2021-08-19 16:40:00|218.57|216.37|219.15|216.95|219.15|216.95|217.71|215.51|0
1629391500000|2021-08-19 16:45:00|219.08|216.88|217.87|215.67|220.02|217.82|217.87|215.67|0
1629391800000|2021-08-19 16:50:00|217.58|215.38|216.71|214.51|218.31|216.11|216.57|214.37|0
1629392100000|2021-08-19 16:55:00|216.57|214.37|216.42|214.22|217.14|214.94|216.13|213.93|0
1629392400000|2021-08-19 17:00:00|216.28|214.08|219.9|217.7|219.9|217.7|216.13|213.93|0
1629392700000|2021-08-19 17:05:00|220.05|217.85|221.65|219.45|222.24|220.04|219.76|217.56|0
1629393000000|2021-08-19 17:10:00|221.36|219.16|220.48|218.28|221.51|219.31|219.61|217.41|0
1629393300000|2021-08-19 17:15:00|220.34|218.14|221.5|219.3|222.09|219.89|220.04|217.84|0
1629393600000|2021-08-19 17:20:00|221.21|219.01|221.65|219.45|222.02|219.82|219.89|217.69|0
1629393900000|2021-08-19 17:25:00|221.35|219.15|224.89|222.69|224.89|222.69|220.92|218.72|0
1629394200000|2021-08-19 17:30:00|224.15|221.95|224.74|222.54|225.92|223.72|224.15|221.95|0
1629394500000|2021-08-19 17:35:00|224.88|222.68|224.14|221.94|226.66|224.46|223.99|221.79|0
1629394800000|2021-08-19 17:40:00|223.99|221.79|222.81|220.61|224.37|222.17|221.2|219|0
1629395100000|2021-08-19 17:45:00|222.67|220.47|223.11|220.91|224.58|222.38|222.67|220.47|0
1629395400000|2021-08-19 17:50:00|222.96|220.76|224.28|222.08|224.43|222.23|222.22|220.02|0
1629395700000|2021-08-19 17:55:00|224.14|221.94|227.99|225.79|227.99|225.79|223.99|221.79|0
1629396000000|2021-08-19 18:00:00|227.84|225.64|229.78|227.58|229.93|227.73|225.61|223.41|0
1629396300000|2021-08-19 18:05:00|229.49|227.29|231.95|229.75|233.75|231.55|227.99|225.79|0
1629396600000|2021-08-19 18:10:00|232.1|229.9|231.8|229.6|233.3|231.1|230.32|228.12|0
1629396900000|2021-08-19 18:15:00|232.1|229.9|231.35|229.15|233.44|231.24|230.91|228.71|0
1629397200000|2021-08-19 18:20:00|231.21|229.01|229.87|227.67|232.84|230.64|229.87|227.67|0
1629397500000|2021-08-19 18:25:00|230.02|227.82|235.54|233.34|235.84|233.64|228.54|226.34|0
1629397800000|2021-08-19 18:30:00|235.99|233.79|234.18|231.98|239.77|237.57|234.18|231.98|0
1629398100000|2021-08-19 18:35:00|234.78|232.58|232.98|230.78|234.78|232.58|231.94|229.74|0
1629398400000|2021-08-19 18:40:00|233.43|231.23|232.83|230.63|235.68|233.48|232.24|230.04|0
1629398700000|2021-08-19 18:45:00|233.13|230.93|232.68|230.48|235.23|233.03|232.09|229.89|0
1629399000000|2021-08-19 18:50:00|232.83|230.63|227.49|225.29|235.68|233.48|227.49|225.29|0
1629399300000|2021-08-19 18:55:00|227.79|225.59|226.76|224.56|228.67|226.47|226.32|224.12|0
1629399600000|2021-08-19 19:00:00|226.61|224.41|222.95|220.75|226.76|224.56|222.66|220.46|0
1629399900000|2021-08-19 19:05:00|222.81|220.61|223.1|220.9|224.49|222.29|222.23|220.03|0
1629400200000|2021-08-19 19:10:00|222.95|220.75|224.84|222.64|224.92|222.72|222.23|220.03|0
1629400500000|2021-08-19 19:15:00|224.11|221.91|222.66|220.46|224.26|222.06|221.93|219.73|0
1629400800000|2021-08-19 19:20:00|222.51|220.31|221.5|219.3|223.24|221.04|221.21|219.01|0
1629401100000|2021-08-19 19:25:00|221.35|219.15|219.33|217.13|221.5|219.3|219.04|216.84|0
1629401400000|2021-08-19 19:30:00|219.47|217.27|219.04|216.84|221.64|219.44|218.75|216.55|0
1629401700000|2021-08-19 19:35:00|218.75|216.55|223.23|221.03|223.23|221.03|218.46|216.26|0
1629402000000|2021-08-19 19:40:00|223.08|220.88|224.83|222.63|226.88|224.68|222.94|220.74|0
1629402300000|2021-08-19 19:45:00|224.98|222.78|225.56|223.36|227.76|225.56|224.98|222.78|0
1629402600000|2021-08-19 19:50:00|225.71|223.51|227.02|224.82|228.06|225.86|223.37|221.17|0
1629402900000|2021-08-19 19:55:00|227.17|224.97|224.97|222.77|228.94|226.74|224.97|222.77|0
1629403200000|2021-08-19 20:00:00|225.26|223.06|224.53|222.33|225.26|223.06|223.8|221.6|0
1629403500000|2021-08-19 20:05:00|224.38|222.18|222.78|220.58|224.82|222.62|222.78|220.58|0
1629403800000|2021-08-19 20:10:00|222.63|220.43|224.09|221.89|224.09|221.89|222.2|220|0
1629404100000|2021-08-19 20:15:00|224.14|221.54|224.72|222.12|224.72|222.12|223.12|220.52|0
1629404400000|2021-08-19 20:20:00|224.58|221.98|224.72|222.12|225.16|222.56|224.57|221.97|0
1629404700000|2021-08-19 20:25:00|224.57|221.97|225.16|222.56|225.16|222.56|224.43|221.83|0
1629405000000|2021-08-19 20:30:00|225.3|222.7|225.3|222.7|225.59|222.99|224.86|222.26|0
1629405300000|2021-08-19 20:35:00|225.15|222.55|225.59|222.99|225.74|223.14|225.01|222.41|0
1629405600000|2021-08-19 20:40:00|225.44|222.84|225.44|222.84|225.73|223.13|225.15|222.55|0
1629405900000|2021-08-19 20:45:00|225.37|222.77|224.56|221.96|225.44|222.84|224.56|221.96|0
1629406200000|2021-08-19 20:50:00|224.49|221.89|224.71|222.11|224.71|222.11|224.49|221.89|0
1629406500000|2021-08-19 20:55:00|224.85|222.25|224.78|222.18|225|222.4|224.56|221.96|0
1629406800000|2021-08-19 21:00:00|224.8|222.2|224.8|222.2|224.87|222.27|224.76|222.16|0
1629407100000|2021-08-19 21:05:00|224.82|222.22|224.82|222.22|224.84|222.24|224.71|222.11|0
1629407400000|2021-08-19 21:10:00|224.76|222.16|224.71|222.11|224.76|222.16|224.56|221.96|0
1629407700000|2021-08-19 21:15:00|224.76|222.16|224.54|221.94|224.76|222.16|224.54|221.94|0
1629408000000|2021-08-19 21:20:00|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1629408600000|2021-08-19 21:30:00|224.55|221.95|224.87|222.27|225.04|222.44|224.55|221.95|0
1629408900000|2021-08-19 21:35:00|224.89|222.29|225.02|222.42|225.3|222.7|224.89|222.29|0
1629409200000|2021-08-19 21:40:00|225.06|222.46|225.12|222.52|225.27|222.67|225.06|222.46|0
1629409500000|2021-08-19 21:45:00|225.1|222.5|225.14|222.54|225.27|222.67|225|222.4|0
1629409800000|2021-08-19 21:50:00|225.1|222.5|225.18|222.58|225.31|222.71|225.08|222.48|0
1629410100000|2021-08-19 21:55:00|225.37|222.77|225.18|222.58|225.41|222.81|224.99|222.39|0
1629410400000|2021-08-19 22:00:00|224.9|222.3|225.99|223.39|225.99|223.39|224.53|221.93|0
1629410700000|2021-08-19 22:05:00|225.84|223.24|225.69|223.09|225.99|223.39|225.69|223.09|0
1629411000000|2021-08-19 22:10:00|225.55|222.95|225.69|223.09|225.69|223.09|225.11|222.51|0
1629411300000|2021-08-19 22:15:00|225.55|222.95|225.84|223.24|226.57|223.97|225.55|222.95|0
1629411600000|2021-08-19 22:20:00|225.91|223.31|225.4|222.8|225.91|223.31|225.25|222.65|0
1629411900000|2021-08-19 22:25:00|225.25|222.65|224.95|222.35|225.39|222.79|224.66|222.06|0
1629412200000|2021-08-19 22:30:00|224.81|222.21|225.68|223.08|225.68|223.08|224.81|222.21|0
1629412500000|2021-08-19 22:35:00|225.83|223.23|226.12|223.52|226.27|223.67|225.83|223.23|0
1629412800000|2021-08-19 22:40:00|226.05|223.45|226.85|224.25|227.15|224.55|225.97|223.37|0
1629413100000|2021-08-19 22:45:00|227|224.4|226.56|223.96|227|224.4|226.56|223.96|0
1629413400000|2021-08-19 22:50:00|226.7|224.1|226.63|224.03|227|224.4|226.55|223.95|0
1629413700000|2021-08-19 22:55:00|226.7|224.1|226.99|224.39|227.14|224.54|226.55|223.95|0
1629414000000|2021-08-19 23:00:00|226.84|224.24|226.55|223.95|227.14|224.54|226.4|223.8|0
1629414300000|2021-08-19 23:05:00|226.4|223.8|226.84|224.24|227.13|224.53|226.4|223.8|0
1629414600000|2021-08-19 23:10:00|226.77|224.17|227.13|224.53|227.13|224.53|226.69|224.09|0
1629414900000|2021-08-19 23:15:00|227.06|224.46|227.13|224.53|227.28|224.68|226.69|224.09|0
1629415200000|2021-08-19 23:20:00|227.28|224.68|226.98|224.38|227.28|224.68|226.83|224.23|0
1629415500000|2021-08-19 23:25:00|226.83|224.23|226.83|224.23|226.98|224.38|226.24|223.64|0
1629415800000|2021-08-19 23:30:00|226.68|224.08|227.12|224.52|227.27|224.67|226.68|224.08|0
1629416100000|2021-08-19 23:35:00|227.27|224.67|227.27|224.67|227.41|224.81|226.97|224.37|0
1629416400000|2021-08-19 23:40:00|227.41|224.81|228.3|225.7|228.3|225.7|227.27|224.67|0
1629416700000|2021-08-19 23:45:00|228.15|225.55|229.03|226.43|229.18|226.58|228|225.4|0
1629417000000|2021-08-19 23:50:00|228.88|226.28|230.59|227.99|230.66|228.06|228.88|226.28|0
1629417300000|2021-08-19 23:55:00|230.51|227.91|229.77|227.17|230.81|228.21|229.32|226.72|0
1629417600000|2021-08-20 00:00:00|229.62|227.02|226.6|224|229.91|227.31|226.37|223.77|0
1629417900000|2021-08-20 00:05:00|226.67|224.07|226.74|224.14|226.81|224.21|225.93|223.33|0
1629418200000|2021-08-20 00:10:00|226.81|224.21|227.1|224.5|227.55|224.95|226.37|223.77|0
1629418500000|2021-08-20 00:15:00|226.96|224.36|228.28|225.68|229.17|226.57|226.96|224.36|0
1629418800000|2021-08-20 00:20:00|228.13|225.53|226.66|224.06|228.43|225.83|226.07|223.47|0
1629419100000|2021-08-20 00:25:00|226.51|223.91|226.07|223.47|227.1|224.5|226.07|223.47|0
1629419400000|2021-08-20 00:30:00|226|223.4|225.19|222.59|226|223.4|223.66|221.06|0
1629419700000|2021-08-20 00:35:00|225.34|222.74|224.6|222|225.48|222.88|224.31|221.71|0
1629420000000|2021-08-20 00:40:00|224.46|221.86|225.18|222.58|225.33|222.73|224.46|221.86|0
1629420300000|2021-08-20 00:45:00|225.04|222.44|223.58|220.98|225.04|222.44|223.51|220.91|0
1629420600000|2021-08-20 00:50:00|223.29|220.69|223.57|220.97|223.57|220.97|222.99|220.39|0
1629420900000|2021-08-20 00:55:00|223.5|220.9|224.52|221.92|224.89|222.29|223.43|220.83|0
1629421200000|2021-08-20 01:00:00|224.59|221.99|224.74|222.14|225.32|222.72|224.3|221.7|0
1629421500000|2021-08-20 01:05:00|224.67|222.07|225.9|223.3|225.9|223.3|223.57|220.97|0
1629421800000|2021-08-20 01:10:00|226.05|223.45|225.61|223.01|226.05|223.45|225.03|222.43|0
1629422100000|2021-08-20 01:15:00|225.46|222.86|227.22|224.62|228.4|225.8|225.32|222.72|0
1629422400000|2021-08-20 01:20:00|227.37|224.77|227.81|225.21|228.4|225.8|227.15|224.55|0
1629422700000|2021-08-20 01:25:00|227.96|225.36|226.63|224.03|227.96|225.36|226.12|223.52|0
1629423000000|2021-08-20 01:30:00|226.71|224.11|228.1|225.5|228.69|226.09|226.48|223.88|0
1629423300000|2021-08-20 01:35:00|228.25|225.65|230.91|228.31|231.06|228.46|227.95|225.35|0
1629423600000|2021-08-20 01:40:00|230.76|228.16|232.84|230.24|233.14|230.54|230.31|227.71|0
1629423900000|2021-08-20 01:45:00|232.99|230.39|233.14|230.54|233.29|230.69|232.09|229.49|0
1629424200000|2021-08-20 01:50:00|233.07|230.47|231.79|229.19|233.14|230.54|231.79|229.19|0
1629424500000|2021-08-20 01:55:00|231.94|229.34|231.49|228.89|232.54|229.94|231.34|228.74|0
1629424800000|2021-08-20 02:00:00|231.34|228.74|230.15|227.55|231.57|228.97|230.15|227.55|0
1629425100000|2021-08-20 02:05:00|230.01|227.41|230|227.4|230.15|227.55|229.26|226.66|0
1629425400000|2021-08-20 02:10:00|229.86|227.26|229.78|227.18|230.59|227.99|229.7|227.1|0
1629425700000|2021-08-20 02:15:00|229.63|227.03|229.55|226.95|230|227.4|229.11|226.51|0
1629426000000|2021-08-20 02:20:00|229.7|227.1|230.44|227.84|230.44|227.84|229.55|226.95|0
1629426300000|2021-08-20 02:25:00|230.52|227.92|229.55|226.95|230.59|227.99|229.25|226.65|0
1629426600000|2021-08-20 02:30:00|229.63|227.03|229.99|227.39|230.22|227.62|229.1|226.5|0
1629426900000|2021-08-20 02:35:00|230.14|227.54|230.43|227.83|230.43|227.83|229.69|227.09|0
1629427200000|2021-08-20 02:40:00|230.29|227.69|231.18|228.58|231.18|228.58|229.92|227.32|0
1629427500000|2021-08-20 02:45:00|231.32|228.72|230.73|228.13|231.47|228.87|230.73|228.13|0
1629427800000|2021-08-20 02:50:00|230.88|228.28|230.13|227.53|231.17|228.57|230.06|227.46|0
1629428100000|2021-08-20 02:55:00|230.06|227.46|230.35|227.75|230.72|228.12|229.69|227.09|0
1629428400000|2021-08-20 03:00:00|230.28|227.68|229.98|227.38|230.28|227.68|229.68|227.08|0
1629428700000|2021-08-20 03:05:00|230.13|227.53|229.38|226.78|230.27|227.67|229.09|226.49|0
1629429000000|2021-08-20 03:10:00|229.53|226.93|227.9|225.3|229.68|227.08|227.76|225.16|0
1629429300000|2021-08-20 03:15:00|228.05|225.45|227.9|225.3|228.49|225.89|227.61|225.01|0
1629429600000|2021-08-20 03:20:00|227.75|225.15|228.05|225.45|228.34|225.74|227.46|224.86|0
1629429900000|2021-08-20 03:25:00|227.75|225.15|229.08|226.48|229.08|226.48|227.75|225.15|0
1629430200000|2021-08-20 03:30:00|228.93|226.33|230.11|227.51|230.26|227.66|228.78|226.18|0
1629430500000|2021-08-20 03:35:00|229.96|227.36|231.15|228.55|231.15|228.55|229.67|227.07|0
1629430800000|2021-08-20 03:40:00|231|228.4|230.26|227.66|231.08|228.48|230.11|227.51|0
1629431100000|2021-08-20 03:45:00|230.4|227.8|229.81|227.21|230.85|228.25|229.51|226.91|0
1629431400000|2021-08-20 03:50:00|229.74|227.14|229.88|227.28|230.25|227.65|229.36|226.76|0
1629431700000|2021-08-20 03:55:00|229.81|227.21|228.62|226.02|229.81|227.21|228.62|226.02|0
1629432000000|2021-08-20 04:00:00|228.47|225.87|228.77|226.17|228.92|226.32|228.33|225.73|0
1629432300000|2021-08-20 04:05:00|228.62|226.02|228.76|226.16|229.21|226.61|228.62|226.02|0
1629432600000|2021-08-20 04:10:00|228.62|226.02|228.91|226.31|229.21|226.61|228.62|226.02|0
1629432900000|2021-08-20 04:15:00|228.76|226.16|228.32|225.72|228.91|226.31|228.02|225.42|0
1629433200000|2021-08-20 04:20:00|228.17|225.57|229.2|226.6|229.28|226.68|228.17|225.57|0
1629433500000|2021-08-20 04:25:00|229.28|226.68|229.2|226.6|229.79|227.19|229.13|226.53|0
1629433800000|2021-08-20 04:30:00|229.35|226.75|229.57|226.97|229.79|227.19|229.2|226.6|0
1629434100000|2021-08-20 04:35:00|229.49|226.89|229.64|227.04|229.79|227.19|229.2|226.6|0
1629434400000|2021-08-20 04:40:00|229.79|227.19|229.93|227.33|229.93|227.33|229.64|227.04|0
1629434700000|2021-08-20 04:45:00|230.42|227.82|230.12|227.52|230.86|228.26|229.9|227.3|0
1629435000000|2021-08-20 04:50:00|230.05|227.45|229.82|227.22|230.12|227.52|229.67|227.07|0
1629435300000|2021-08-20 04:55:00|229.97|227.37|229.67|227.07|229.97|227.37|229.52|226.92|0
1629435600000|2021-08-20 05:00:00|229.6|227|232.19|229.59|232.19|229.59|229.6|227|0
1629435900000|2021-08-20 05:05:00|232.34|229.74|231.08|228.48|233.83|231.23|230.85|228.25|0
1629436200000|2021-08-20 05:10:00|231.15|228.55|231.74|229.14|231.74|229.14|230.26|227.66|0
1629436500000|2021-08-20 05:15:00|231.89|229.29|233.16|230.56|233.23|230.63|231.89|229.29|0
1629436800000|2021-08-20 05:20:00|233.23|230.63|232.78|230.18|233.38|230.78|232.63|230.03|0
1629437100000|2021-08-20 05:25:00|232.93|230.33|234.42|231.82|234.87|232.27|232.93|230.33|0
1629437400000|2021-08-20 05:30:00|234.27|231.67|233.52|230.92|234.42|231.82|232.92|230.32|0
1629437700000|2021-08-20 05:35:00|233.37|230.77|232.62|230.02|234.12|231.52|232.33|229.73|0
1629438000000|2021-08-20 05:40:00|232.55|229.95|234.41|231.81|234.71|232.11|232.32|229.72|0
1629438300000|2021-08-20 05:45:00|234.56|231.96|233.51|230.91|234.56|231.96|232.84|230.24|0
1629438600000|2021-08-20 05:50:00|233.07|230.47|231.72|229.12|233.21|230.61|231.43|228.83|0
1629438900000|2021-08-20 05:55:00|231.57|228.97|231.27|228.67|231.72|229.12|230.68|228.08|0
1629439200000|2021-08-20 06:00:00|231.42|228.82|231.42|228.82|233.21|230.61|230.98|228.38|0
1629439500000|2021-08-20 06:05:00|231.57|228.97|231.12|228.52|232.61|230.01|231.05|228.45|0
1629439800000|2021-08-20 06:10:00|231.2|228.6|230.08|227.48|231.57|228.97|229.93|227.33|0
1629440100000|2021-08-20 06:15:00|229.93|227.33|230.52|227.92|231.12|228.52|229.49|226.89|0
1629440400000|2021-08-20 06:20:00|230.67|228.07|231.71|229.11|231.86|229.26|230.67|228.07|0
1629440700000|2021-08-20 06:25:00|231.56|228.96|229.93|227.33|231.71|229.11|229.93|227.33|0
1629441000000|2021-08-20 06:30:00|230.07|227.47|232|229.4|232.15|229.55|229.93|227.33|0
1629441300000|2021-08-20 06:35:00|232.08|229.48|231.4|228.8|232.75|230.15|231.26|228.66|0
1629441600000|2021-08-20 06:40:00|231.55|228.95|232.29|229.69|232.3|229.7|231.4|228.8|0
1629441900000|2021-08-20 06:45:00|232.22|229.62|234.23|231.63|234.23|231.63|232.07|229.47|0
1629442200000|2021-08-20 06:50:00|234.08|231.48|232.74|230.14|234.38|231.78|232.29|229.69|0
1629442500000|2021-08-20 06:55:00|232.44|229.84|232.44|229.84|232.88|230.28|231.84|229.24|0
1629442800000|2021-08-20 07:00:00|232.59|229.99|233.63|231.03|235.64|233.04|232.44|229.84|0
1629443100000|2021-08-20 07:05:00|233.5|231.3|234.25|232.05|236.04|233.84|233.35|231.15|0
1629443400000|2021-08-20 07:10:00|234.39|232.19|233.65|231.45|235.74|233.54|233.5|231.3|0
1629443700000|2021-08-20 07:15:00|233.8|231.6|234.47|232.27|234.62|232.42|232.38|230.18|0
1629444000000|2021-08-20 07:20:00|234.77|232.57|237.32|235.12|237.32|235.12|234.47|232.27|0
1629444300000|2021-08-20 07:25:00|237.48|235.28|244|241.8|244.15|241.95|237.48|235.28|0
1629444600000|2021-08-20 07:30:00|243.85|241.65|242.78|240.58|244.46|242.26|241.86|239.66|0
1629444900000|2021-08-20 07:35:00|243.01|240.81|243.23|241.03|244.76|242.56|242.93|240.73|0
1629445200000|2021-08-20 07:40:00|243.38|241.18|242.77|240.57|244.38|242.18|242.77|240.57|0
1629445500000|2021-08-20 07:45:00|242.85|240.65|243.23|241.03|244.14|241.94|242.85|240.65|0
1629445800000|2021-08-20 07:50:00|243.38|241.18|242.61|240.41|243.99|241.79|241.4|239.2|0
1629446100000|2021-08-20 07:55:00|242.77|240.57|241.4|239.2|243.07|240.87|240.79|238.59|0
1629446400000|2021-08-20 08:00:00|241.09|238.89|237.99|235.79|241.09|238.89|237.46|235.26|0
1629446700000|2021-08-20 08:05:00|237.61|235.41|239.27|237.07|239.27|237.07|237.31|235.11|0
1629447000000|2021-08-20 08:10:00|239.2|237|239.57|237.37|240.02|237.82|238.67|236.47|0
1629447300000|2021-08-20 08:15:00|239.27|237.07|239.34|237.14|239.65|237.45|238.66|236.46|0
1629447600000|2021-08-20 08:20:00|239.42|237.22|242.91|240.71|243.36|241.16|239.27|237.07|0
1629447900000|2021-08-20 08:25:00|243.06|240.86|241.08|238.88|243.36|241.16|240.47|238.27|0
1629448200000|2021-08-20 08:30:00|241.23|239.03|240.92|238.72|241.99|239.79|240.62|238.42|0
1629448500000|2021-08-20 08:35:00|240.77|238.57|240.62|238.42|241.23|239.03|240.09|237.89|0
1629448800000|2021-08-20 08:40:00|240.47|238.27|239.1|236.9|240.77|238.57|238.28|236.08|0
1629449100000|2021-08-20 08:45:00|239.41|237.21|238.65|236.45|239.86|237.66|237.9|235.7|0
1629449400000|2021-08-20 08:50:00|238.35|236.15|238.19|235.99|238.95|236.75|237.89|235.69|0
1629449700000|2021-08-20 08:55:00|238.34|236.14|239.02|236.82|239.18|236.98|237.82|235.62|0
1629450000000|2021-08-20 09:00:00|239.25|237.05|238.04|235.84|239.4|237.2|238.04|235.84|0
1629450300000|2021-08-20 09:05:00|238.19|235.99|238.42|236.22|238.94|236.74|237.89|235.69|0
1629450600000|2021-08-20 09:10:00|238.49|236.29|240.15|237.95|240.91|238.71|238.19|235.99|0
1629450900000|2021-08-20 09:15:00|240.3|238.1|239.09|236.89|240.68|238.48|238.94|236.74|0
1629451200000|2021-08-20 09:20:00|238.79|236.59|237.43|235.23|239.24|237.04|237.21|235.01|0
1629451500000|2021-08-20 09:25:00|237.58|235.38|236.22|234.02|237.58|235.38|235.93|233.73|0
1629451800000|2021-08-20 09:30:00|236.52|234.32|236.07|233.87|238.18|235.98|236.07|233.87|0
1629452100000|2021-08-20 09:35:00|236.22|234.02|234.58|232.38|236.22|234.02|234.58|232.38|0
1629452400000|2021-08-20 09:40:00|234.43|232.23|232.59|230.39|236.32|234.12|232.29|230.09|0
1629452700000|2021-08-20 09:45:00|232.44|230.24|232.89|230.69|233.19|230.99|232.29|230.09|0
1629453000000|2021-08-20 09:50:00|232.74|230.54|234.99|232.79|235.29|233.09|232.74|230.54|0
1629453300000|2021-08-20 09:55:00|235.14|232.94|234.98|232.78|236.19|233.99|234.38|232.18|0
1629453600000|2021-08-20 10:00:00|234.91|232.71|236.34|234.14|236.34|234.14|234.83|232.63|0
1629453900000|2021-08-20 10:05:00|236.03|233.83|235.88|233.68|237.85|235.65|235.73|233.53|0
1629454200000|2021-08-20 10:10:00|236.18|233.98|235.88|233.68|237.24|235.04|235.73|233.53|0
1629454500000|2021-08-20 10:15:00|236.03|233.83|234.22|232.02|236.03|233.83|234.22|232.02|0
1629454800000|2021-08-20 10:20:00|234.07|231.87|235.42|233.22|235.88|233.68|234.07|231.87|0
1629455100000|2021-08-20 10:25:00|235.57|233.37|234.82|232.62|235.72|233.52|234.52|232.32|0
1629455400000|2021-08-20 10:30:00|234.67|232.47|235.42|233.22|235.42|233.22|234.6|232.4|0
1629455700000|2021-08-20 10:35:00|235.57|233.37|235.72|233.52|236.32|234.12|235.57|233.37|0
1629456000000|2021-08-20 10:40:00|235.8|233.6|235.26|233.06|235.8|233.6|235.11|232.91|0
1629456300000|2021-08-20 10:45:00|235.11|232.91|234.81|232.61|235.26|233.06|234.36|232.16|0
1629456600000|2021-08-20 10:50:00|234.66|232.46|235.71|233.51|235.86|233.66|234.51|232.31|0
1629456900000|2021-08-20 10:55:00|235.56|233.36|235.86|233.66|236.01|233.81|235.26|233.06|0
1629457200000|2021-08-20 11:00:00|235.56|233.36|237.88|235.68|238.26|236.06|235.56|233.36|0
1629457500000|2021-08-20 11:05:00|237.72|235.52|239.54|237.34|239.84|237.64|237.42|235.22|0
1629457800000|2021-08-20 11:10:00|239.46|237.26|239.38|237.18|239.54|237.34|237.87|235.67|0
1629458100000|2021-08-20 11:15:00|239.46|237.26|239.08|236.88|239.69|237.49|238.78|236.58|0
1629458400000|2021-08-20 11:20:00|239.23|237.03|237.41|235.21|239.23|237.03|237.11|234.91|0
1629458700000|2021-08-20 11:25:00|237.56|235.36|235.46|233.26|237.56|235.36|235.31|233.11|0
1629459000000|2021-08-20 11:30:00|235.61|233.41|235.75|233.55|235.91|233.71|235.16|232.96|0
1629459300000|2021-08-20 11:35:00|235.83|233.63|235.3|233.1|236.05|233.85|235.3|233.1|0
1629459600000|2021-08-20 11:40:00|235|232.8|235.3|233.1|235.3|233.1|233.8|231.6|0
1629459900000|2021-08-20 11:45:00|235.15|232.95|235.3|233.1|235.9|233.7|234.85|232.65|0
1629460200000|2021-08-20 11:50:00|235.23|233.03|236.65|234.45|236.65|234.45|235.23|233.03|0
1629460500000|2021-08-20 11:55:00|236.8|234.6|237.4|235.2|237.55|235.35|236.35|234.15|0
1629460800000|2021-08-20 12:00:00|237.25|235.05|235.74|233.54|238|235.8|235.59|233.39|0
1629461100000|2021-08-20 12:05:00|235.89|233.69|236.64|234.44|236.79|234.59|235.59|233.39|0
1629461400000|2021-08-20 12:10:00|236.49|234.29|236.64|234.44|236.94|234.74|235.89|233.69|0
1629461700000|2021-08-20 12:15:00|236.49|234.29|236.18|233.98|236.64|234.44|235.88|233.68|0
1629462000000|2021-08-20 12:20:00|236.33|234.13|234.98|232.78|236.49|234.29|234.68|232.48|0
1629462300000|2021-08-20 12:25:00|234.83|232.63|234.83|232.63|235.28|233.08|234.53|232.33|0
1629462600000|2021-08-20 12:30:00|234.91|232.71|233.93|231.73|235.88|233.68|233.93|231.73|0
1629462900000|2021-08-20 12:35:00|233.78|231.58|231.25|229.05|233.93|231.73|230.51|228.31|0
1629463200000|2021-08-20 12:40:00|231.4|229.2|230.5|228.3|231.69|229.49|229.76|227.56|0
1629463500000|2021-08-20 12:45:00|230.65|228.45|229.47|227.27|231.1|228.9|229.47|227.27|0
1629463800000|2021-08-20 12:50:00|229.61|227.41|229.61|227.41|229.91|227.71|229.02|226.82|0
1629464100000|2021-08-20 12:55:00|229.32|227.12|226.96|224.76|229.32|227.12|226.96|224.76|0
1629464400000|2021-08-20 13:00:00|226.81|224.61|226.81|224.61|228.13|225.93|226.37|224.17|0
1629464700000|2021-08-20 13:05:00|226.52|224.32|223.6|221.4|226.81|224.61|223.45|221.25|0
1629465000000|2021-08-20 13:10:00|223.45|221.25|222.87|220.67|224.47|222.27|222.87|220.67|0
1629465300000|2021-08-20 13:15:00|222.58|220.38|222.87|220.67|223.16|220.96|221.57|219.37|0
1629465600000|2021-08-20 13:20:00|223.01|220.81|223.88|221.68|224.32|222.12|222.29|220.09|0
1629465900000|2021-08-20 13:25:00|223.3|221.1|224.02|221.82|224.17|221.97|221.56|219.36|0
1629466200000|2021-08-20 13:30:00|223.81|221.61|222.14|219.94|226.8|224.6|222.14|219.94|0
1629466500000|2021-08-20 13:35:00|221.99|219.79|216.08|213.88|221.99|219.79|215.29|213.09|0
1629466800000|2021-08-20 13:40:00|215.72|213.52|214.99|212.79|218.04|215.84|214.99|212.79|0
1629467100000|2021-08-20 13:45:00|214.42|212.22|210.99|208.79|214.42|212.22|208.29|206.09|0
1629467400000|2021-08-20 13:50:00|211.13|208.93|211.13|208.93|211.56|209.36|209.99|207.79|0
1629467700000|2021-08-20 13:55:00|210.98|208.78|209.98|207.78|210.98|208.78|208.57|206.37|0
1629468000000|2021-08-20 14:00:00|209.84|207.64|206.02|203.82|210.41|208.21|205.88|203.68|0
1629468300000|2021-08-20 14:05:00|206.3|204.1|206.3|204.1|206.87|204.67|205.74|203.54|0
1629468600000|2021-08-20 14:10:00|206.02|203.82|208.84|206.64|208.98|206.78|205.74|203.54|0
1629468900000|2021-08-20 14:15:00|208.7|206.5|205.59|203.39|210.12|207.92|205.59|203.39|0
1629469200000|2021-08-20 14:20:00|205.31|203.11|204.05|201.85|205.45|203.25|203.64|201.44|0
1629469500000|2021-08-20 14:25:00|204.19|201.99|205.73|203.53|206.72|204.52|204.05|201.85|0
1629469800000|2021-08-20 14:30:00|205.59|203.39|204.47|202.27|206.15|203.95|204.19|201.99|0
1629470100000|2021-08-20 14:35:00|204.33|202.13|205.59|203.39|206.01|203.81|203.35|201.15|0
1629470400000|2021-08-20 14:40:00|205.45|203.25|207.13|204.93|207.41|205.21|205.16|202.96|0
1629470700000|2021-08-20 14:45:00|206.99|204.79|206.85|204.65|207.69|205.49|206.14|203.94|0
1629471000000|2021-08-20 14:50:00|206.71|204.51|206.42|204.22|208.68|206.48|206.28|204.08|0
1629471300000|2021-08-20 14:55:00|206.28|204.08|207.69|205.49|207.83|205.63|205.72|203.52|0
1629471600000|2021-08-20 15:00:00|207.97|205.77|209.56|207.36|209.56|207.36|206.98|204.78|0
1629471900000|2021-08-20 15:05:00|209.7|207.5|207.86|205.66|209.84|207.64|207.72|205.52|0
1629472200000|2021-08-20 15:10:00|208|205.8|207.16|204.96|208|205.8|206.88|204.68|0
1629472500000|2021-08-20 15:15:00|207.3|205.1|208|205.8|208.42|206.22|206.74|204.54|0
1629472800000|2021-08-20 15:20:00|207.86|205.66|207.57|205.37|208.14|205.94|207.15|204.95|0
1629473100000|2021-08-20 15:25:00|207.43|205.23|208.84|206.64|208.98|206.78|206.59|204.39|0
1629473400000|2021-08-20 15:30:00|208.56|206.36|206.03|203.83|208.56|206.36|206.03|203.83|0
1629473700000|2021-08-20 15:35:00|206.17|203.97|207.99|205.79|208.55|206.35|205.61|203.41|0
1629474000000|2021-08-20 15:40:00|207.85|205.65|207.92|205.72|208.69|206.49|207.29|205.09|0
1629474300000|2021-08-20 15:45:00|207.56|205.36|208.27|206.07|208.83|206.63|207.56|205.36|0
1629474600000|2021-08-20 15:50:00|208.13|205.93|208.55|206.35|209.25|207.05|207.28|205.08|0
1629474900000|2021-08-20 15:55:00|208.83|206.63|207.42|205.22|210.1|207.9|207.42|205.22|0
1629475200000|2021-08-20 16:00:00|207.56|205.36|204.89|202.69|208.12|205.92|204.89|202.69|0
1629475500000|2021-08-20 16:05:00|205.03|202.83|206.29|204.09|206.43|204.23|204.62|202.42|0
1629475800000|2021-08-20 16:10:00|206.43|204.23|207.27|205.07|207.97|205.77|206.43|204.23|0
1629476100000|2021-08-20 16:15:00|207.13|204.93|206.43|204.23|207.41|205.21|206.08|203.88|0
1629476400000|2021-08-20 16:20:00|206.15|203.95|205.44|203.24|206.85|204.65|205.44|203.24|0
1629476700000|2021-08-20 16:25:00|205.3|203.1|200.6|198.4|206.05|203.85|200.6|198.4|0
1629477000000|2021-08-20 16:30:00|200.32|198.12|201.01|198.81|201.01|198.81|200.04|197.84|0
1629477300000|2021-08-20 16:35:00|200.87|198.67|200.31|198.11|200.87|198.67|200.04|197.84|0
1629477600000|2021-08-20 16:40:00|200.45|198.25|199.9|197.7|201.01|198.81|199.62|197.42|0
1629477900000|2021-08-20 16:45:00|200.03|197.83|199.2|197|200.31|198.11|198.93|196.73|0
1629478200000|2021-08-20 16:50:00|199.34|197.14|199.34|197.14|199.75|197.55|198.92|196.72|0
1629478500000|2021-08-20 16:55:00|199.27|197.07|200.72|198.52|200.72|198.52|199.06|196.86|0
1629478800000|2021-08-20 17:00:00|200.17|197.97|200.16|197.96|200.72|198.52|199.89|197.69|0
1629479100000|2021-08-20 17:05:00|200.03|197.83|200.1|197.9|200.44|198.24|199.75|197.55|0
1629479400000|2021-08-20 17:10:00|200.02|197.82|199.19|196.99|200.02|197.82|199.19|196.99|0
1629479700000|2021-08-20 17:15:00|199.12|196.92|199.6|197.4|200.02|197.82|199.05|196.85|0
1629480000000|2021-08-20 17:20:00|199.74|197.54|199.88|197.68|200.16|197.96|199.33|197.13|0
1629480300000|2021-08-20 17:25:00|199.81|197.61|200.85|198.65|200.85|198.65|199.81|197.61|0
1629480600000|2021-08-20 17:30:00|200.71|198.51|200.23|198.03|200.71|198.51|199.47|197.27|0
1629480900000|2021-08-20 17:35:00|200.3|198.1|201.41|199.21|201.55|199.35|200.16|197.96|0
1629481200000|2021-08-20 17:40:00|201.55|199.35|201.27|199.07|201.83|199.63|200.71|198.51|0
1629481500000|2021-08-20 17:45:00|201.13|198.93|202.11|199.91|202.25|200.05|200.85|198.65|0
1629481800000|2021-08-20 17:50:00|201.97|199.77|201.68|199.48|202.53|200.33|201.13|198.93|0
1629482100000|2021-08-20 17:55:00|201.76|199.56|202.52|200.32|202.8|200.6|201.68|199.48|0
1629482400000|2021-08-20 18:00:00|202.24|200.04|200.98|198.78|202.66|200.46|200.7|198.5|0
1629482700000|2021-08-20 18:05:00|201.12|198.92|200.42|198.22|201.12|198.92|200.14|197.94|0
1629483000000|2021-08-20 18:10:00|200.28|198.08|200.98|198.78|201.12|198.92|200.14|197.94|0
1629483300000|2021-08-20 18:15:00|200.84|198.64|200.84|198.64|201.68|199.48|200.42|198.22|0
1629483600000|2021-08-20 18:20:00|200.97|198.77|203.64|201.44|203.78|201.58|200.97|198.77|0
1629483900000|2021-08-20 18:25:00|203.21|201.01|203.07|200.87|203.35|201.15|202.23|200.03|0
1629484200000|2021-08-20 18:30:00|203.21|201.01|203.35|201.15|203.85|201.65|202.65|200.45|0
1629484500000|2021-08-20 18:35:00|203.49|201.29|202.93|200.73|203.63|201.43|202.36|200.16|0
1629484800000|2021-08-20 18:40:00|203.07|200.87|203.74|201.54|203.88|201.68|201.94|199.74|0
1629485100000|2021-08-20 18:45:00|203.88|201.68|204.44|202.24|204.86|202.66|203.46|201.26|0
1629485400000|2021-08-20 18:50:00|204.58|202.38|203.59|201.39|204.58|202.38|203.39|201.19|0
1629485700000|2021-08-20 18:55:00|203.73|201.53|202.89|200.69|203.73|201.53|202.75|200.55|0
1629486000000|2021-08-20 19:00:00|203.17|200.97|202.75|200.55|203.31|201.11|201.77|199.57|0
1629486300000|2021-08-20 19:05:00|202.89|200.69|202.65|200.45|203.77|201.57|202.51|200.31|0
1629486600000|2021-08-20 19:10:00|202.79|200.59|201.39|199.19|202.93|200.73|201.39|199.19|0
1629486900000|2021-08-20 19:15:00|201.53|199.33|201.8|199.6|201.8|199.6|200.97|198.77|0
1629487200000|2021-08-20 19:20:00|201.66|199.46|200.27|198.07|201.8|199.6|200.27|198.07|0
1629487500000|2021-08-20 19:25:00|200.41|198.21|200.13|197.93|200.97|198.77|200.13|197.93|0
1629487800000|2021-08-20 19:30:00|200.27|198.07|199.58|197.38|201.1|198.9|199.58|197.38|0
1629488100000|2021-08-20 19:35:00|199.71|197.51|199.3|197.1|199.99|197.79|199.02|196.82|0
1629488400000|2021-08-20 19:40:00|199.16|196.96|199.84|197.64|201.22|199.02|199.16|196.96|0
1629488700000|2021-08-20 19:45:00|199.98|197.78|200.39|198.19|200.53|198.33|199.29|197.09|0
1629489000000|2021-08-20 19:50:00|199.7|197.5|200.66|198.46|200.94|198.74|199.42|197.22|0
1629489300000|2021-08-20 19:55:00|200.8|198.6|201.35|199.15|201.36|199.16|199.42|197.22|0
1629489600000|2021-08-20 20:00:00|202.33|200.13|202.04|199.84|202.33|200.13|201.63|199.43|0
1629489900000|2021-08-20 20:05:00|202.18|199.98|202.74|200.54|202.88|200.68|202.04|199.84|0
1629490200000|2021-08-20 20:10:00|202.88|200.68|202.74|200.54|203.29|201.09|202.32|200.12|0
1629702300000|2021-08-23 07:05:00|191.89|189.69|192.38|190.18|194.96|192.76|191.89|189.69|0
1629702600000|2021-08-23 07:10:00|192.44|190.24|192.71|190.51|192.98|190.78|191.9|189.7|0
1629702900000|2021-08-23 07:15:00|192.85|190.65|192.44|190.24|193.12|190.92|192.3|190.1|0
1629703200000|2021-08-23 07:20:00|192.57|190.37|192.57|190.37|192.71|190.51|191.49|189.29|0
1629703500000|2021-08-23 07:25:00|192.71|190.51|193.11|190.91|193.79|191.59|192.57|190.37|0
1629703800000|2021-08-23 07:30:00|193.92|191.72|193.92|191.72|194.47|192.27|193.11|190.91|0
1629704100000|2021-08-23 07:35:00|193.86|191.66|193.92|191.72|194.6|192.4|193.51|191.31|0
1629704400000|2021-08-23 07:40:00|194.06|191.86|194.05|191.85|194.6|192.4|193.65|191.45|0
1629704700000|2021-08-23 07:45:00|193.92|191.72|194.53|192.33|194.73|192.53|193.78|191.58|0
1629705000000|2021-08-23 07:50:00|194.46|192.26|194.8|192.6|195.14|192.94|194.46|192.26|0
1629705300000|2021-08-23 07:55:00|194.87|192.67|193.91|191.71|194.87|192.67|193.64|191.44|0
1629705600000|2021-08-23 08:00:00|193.77|191.57|193.77|191.57|193.91|191.71|192.82|190.62|0
1629705900000|2021-08-23 08:05:00|193.64|191.44|194.04|191.84|194.72|192.52|193.36|191.16|0
1629706200000|2021-08-23 08:10:00|193.91|191.71|194.31|192.11|194.58|192.38|193.36|191.16|0
1629706500000|2021-08-23 08:15:00|194.45|192.25|193.84|191.64|195.13|192.93|193.77|191.57|0
1629706800000|2021-08-23 08:20:00|193.77|191.57|193.36|191.16|193.9|191.7|192.81|190.61|0
1629707100000|2021-08-23 08:25:00|193.43|191.23|194.03|191.83|194.31|192.11|193.35|191.15|0
1629707400000|2021-08-23 08:30:00|193.9|191.7|192.81|190.61|194.17|191.97|192.54|190.34|0
1629707700000|2021-08-23 08:35:00|193.21|191.01|193.15|190.95|193.62|191.42|192.81|190.61|0
1629708000000|2021-08-23 08:40:00|193.21|191.01|192.87|190.67|193.76|191.56|192.87|190.67|0
1629708300000|2021-08-23 08:45:00|192.8|190.6|192.67|190.47|192.94|190.74|192.4|190.2|0
1629708600000|2021-08-23 08:50:00|192.6|190.4|192.39|190.19|193.48|191.28|192.39|190.19|0
1629708900000|2021-08-23 08:55:00|192.53|190.33|192.52|190.32|193.34|191.14|192.39|190.19|0
1629709200000|2021-08-23 09:00:00|192.39|190.19|193.06|190.86|193.47|191.27|192.39|190.19|0
1629709500000|2021-08-23 09:05:00|192.93|190.73|193.33|191.13|193.33|191.13|192.52|190.32|0
1629709800000|2021-08-23 09:10:00|193.2|191|193.6|191.4|193.6|191.4|192.66|190.46|0
1629710100000|2021-08-23 09:15:00|193.33|191.13|193.19|190.99|193.47|191.27|193.06|190.86|0
1629710400000|2021-08-23 09:20:00|193.06|190.86|192.51|190.31|193.06|190.86|192.51|190.31|0
1629710700000|2021-08-23 09:25:00|192.65|190.45|192.99|190.79|193.19|190.99|192.38|190.18|0
1629711000000|2021-08-23 09:30:00|193.05|190.85|193.05|190.85|193.32|191.12|192.92|190.72|0
1629711300000|2021-08-23 09:35:00|193.19|190.99|192.51|190.31|193.26|191.06|192.51|190.31|0
1629711600000|2021-08-23 09:40:00|192.37|190.17|192.1|189.9|192.51|190.31|191.69|189.49|0
1629711900000|2021-08-23 09:45:00|191.96|189.76|192.03|189.83|192.37|190.17|191.83|189.63|0
1629712200000|2021-08-23 09:50:00|192.1|189.9|191.96|189.76|192.1|189.9|191.55|189.35|0
1629712500000|2021-08-23 09:55:00|191.82|189.62|192.09|189.89|192.09|189.89|191.82|189.62|0
1629712800000|2021-08-23 10:00:00|192.03|189.83|191.68|189.48|192.03|189.83|191.14|188.94|0
1629713100000|2021-08-23 10:05:00|191.82|189.62|192.09|189.89|192.09|189.89|191.68|189.48|0
1629713400000|2021-08-23 10:10:00|192.22|190.02|192.22|190.02|192.56|190.36|191.95|189.75|0
1629713700000|2021-08-23 10:15:00|192.08|189.88|192.22|190.02|192.49|190.29|191.81|189.61|0
1629714000000|2021-08-23 10:20:00|192.35|190.15|192.08|189.88|192.49|190.29|192.08|189.88|0
1629714300000|2021-08-23 10:25:00|191.94|189.74|191.81|189.61|192.08|189.88|191.4|189.2|0
1629714600000|2021-08-23 10:30:00|191.67|189.47|191.53|189.33|191.67|189.47|191.26|189.06|0
1629714900000|2021-08-23 10:35:00|191.67|189.47|191.26|189.06|192.34|190.14|191.26|189.06|0
1629715200000|2021-08-23 10:40:00|191.4|189.2|191.26|189.06|191.8|189.6|191.26|189.06|0
1629715500000|2021-08-23 10:45:00|191.33|189.13|191.8|189.6|191.93|189.73|191.26|189.06|0
1629715800000|2021-08-23 10:50:00|191.66|189.46|191.79|189.59|191.79|189.59|191.39|189.19|0
1629716100000|2021-08-23 10:55:00|191.93|189.73|191.39|189.19|192.2|190|191.12|188.92|0
1629716400000|2021-08-23 11:00:00|191.52|189.32|191.25|189.05|191.52|189.32|190.92|188.72|0
1629716700000|2021-08-23 11:05:00|191.18|188.98|190.84|188.64|191.32|189.12|190.84|188.64|0
1629717000000|2021-08-23 11:10:00|190.78|188.58|191.38|189.18|191.65|189.45|190.71|188.51|0
1629717300000|2021-08-23 11:15:00|191.45|189.25|191.78|189.58|191.78|189.58|191.11|188.91|0
1629717600000|2021-08-23 11:20:00|191.65|189.45|192.32|190.12|192.59|190.39|191.65|189.45|0
1629717900000|2021-08-23 11:25:00|192.19|189.99|191.51|189.31|192.19|189.99|191.51|189.31|0
1629718200000|2021-08-23 11:30:00|191.64|189.44|190.97|188.77|191.64|189.44|190.83|188.63|0
1629718500000|2021-08-23 11:35:00|190.9|188.7|190.69|188.49|190.9|188.7|190.16|187.96|0
1629718800000|2021-08-23 11:40:00|190.56|188.36|191.23|189.03|191.23|189.03|190.56|188.36|0
1629719100000|2021-08-23 11:45:00|191.1|188.9|191.5|189.3|191.5|189.3|191.09|188.89|0
1629719400000|2021-08-23 11:50:00|191.36|189.16|191.63|189.43|191.63|189.43|191.36|189.16|0
1629719700000|2021-08-23 11:55:00|191.57|189.37|191.36|189.16|191.63|189.43|191.09|188.89|0
1629720000000|2021-08-23 12:00:00|191.22|189.02|191.76|189.56|192.17|189.97|191.22|189.02|0
1629720300000|2021-08-23 12:05:00|191.63|189.43|191.35|189.15|191.76|189.56|191.35|189.15|0
1629720600000|2021-08-23 12:10:00|191.22|189.02|191.49|189.29|191.56|189.36|191.08|188.88|0
1629720900000|2021-08-23 12:15:00|191.42|189.22|191.21|189.01|192.03|189.83|191.08|188.88|0
1629721200000|2021-08-23 12:20:00|191.15|188.95|191.35|189.15|191.62|189.42|191.08|188.88|0
1629721500000|2021-08-23 12:25:00|191.21|189.01|191.07|188.87|191.35|189.15|190.94|188.74|0
1629721800000|2021-08-23 12:30:00|191.21|189.01|189.22|187.02|191.21|189.01|187.95|185.75|0
1629722100000|2021-08-23 12:35:00|189.08|186.88|188.95|186.75|189.08|186.88|188.75|186.55|0
1629722400000|2021-08-23 12:40:00|188.81|186.61|189.35|187.15|189.35|187.15|188.81|186.61|0
1629722700000|2021-08-23 12:45:00|189.21|187.01|189.21|187.01|189.62|187.42|189.08|186.88|0
1629723000000|2021-08-23 12:50:00|189.15|186.95|188.94|186.74|189.21|187.01|188.81|186.61|0
1629723300000|2021-08-23 12:55:00|189.07|186.87|189.07|186.87|189.48|187.28|189.07|186.87|0
1629723600000|2021-08-23 13:00:00|189.21|187.01|189.75|187.55|190.15|187.95|189.07|186.87|0
1629723900000|2021-08-23 13:05:00|189.82|187.62|189.07|186.87|189.82|187.62|189.07|186.87|0
1629724200000|2021-08-23 13:10:00|189.2|187|189.06|186.86|189.47|187.27|188.79|186.59|0
1629724500000|2021-08-23 13:15:00|188.93|186.73|188.25|186.05|189.06|186.86|188.12|185.92|0
1629724800000|2021-08-23 13:20:00|188.12|185.92|188.65|186.45|188.66|186.46|188.12|185.92|0
1629725100000|2021-08-23 13:25:00|188.39|186.19|187.98|185.78|188.92|186.72|187.98|185.78|0
1629725400000|2021-08-23 13:30:00|187.58|185.38|185.43|183.23|187.58|185.38|184.63|182.43|0
1629725700000|2021-08-23 13:35:00|185.03|182.83|183.3|181.1|185.03|182.83|182.78|180.58|0
1629726000000|2021-08-23 13:40:00|182.78|180.58|183.43|181.23|183.57|181.37|181.72|179.52|0
1629726300000|2021-08-23 13:45:00|183.3|181.1|182.9|180.7|184.49|182.29|182.77|180.57|0
1629726600000|2021-08-23 13:50:00|183.03|180.83|182.5|180.3|183.7|181.5|182.11|179.91|0
1629726900000|2021-08-23 13:55:00|182.24|180.04|181.45|179.25|182.9|180.7|181.45|179.25|0
1629727200000|2021-08-23 14:00:00|181.32|179.12|179.09|176.89|182.37|180.17|178.96|176.76|0
1629727500000|2021-08-23 14:05:00|178.96|176.76|180|177.8|180.13|177.93|178.57|176.37|0
1629727800000|2021-08-23 14:10:00|179.61|177.41|178.95|176.75|179.74|177.54|178.95|176.75|0
1629728100000|2021-08-23 14:15:00|178.82|176.62|178.04|175.84|179.08|176.88|177.78|175.58|0
1629728400000|2021-08-23 14:20:00|177.91|175.71|177.39|175.19|178.17|175.97|177.13|174.93|0
1629728700000|2021-08-23 14:25:00|177.26|175.06|178.69|176.49|178.69|176.49|177|174.8|0
1629729000000|2021-08-23 14:30:00|178.43|176.23|177.91|175.71|179.47|177.27|177.65|175.45|0
1629729300000|2021-08-23 14:35:00|178.04|175.84|177.51|175.31|178.29|176.09|177.51|175.31|0
1629729600000|2021-08-23 14:40:00|177.38|175.18|177.9|175.7|178.03|175.83|177.38|175.18|0
1629729900000|2021-08-23 14:45:00|177.84|175.64|177.51|175.31|178.03|175.83|177.25|175.05|0
1629730200000|2021-08-23 14:50:00|177.38|175.18|176.99|174.79|177.38|175.18|176.6|174.4|0
1629730500000|2021-08-23 14:55:00|177.06|174.86|176.73|174.53|177.06|174.86|176.34|174.14|0
1629730800000|2021-08-23 15:00:00|176.6|174.4|176.08|173.88|176.73|174.53|175.82|173.62|0
1629731100000|2021-08-23 15:05:00|175.95|173.75|175.43|173.23|176.21|174.01|175.24|173.04|0
1629731400000|2021-08-23 15:10:00|175.31|173.11|172.39|170.19|179.56|177.36|170.01|167.81|0
1629731700000|2021-08-23 15:15:00|171.39|169.19|173.15|170.95|173.15|170.95|171.26|169.06|0
1629732000000|2021-08-23 15:20:00|173.22|171.02|173.41|171.21|173.54|171.34|172.89|170.69|0
1629732300000|2021-08-23 15:25:00|173.54|171.34|173.28|171.08|173.79|171.59|172.89|170.69|0
1629732600000|2021-08-23 15:30:00|173.15|170.95|173.64|171.44|173.89|171.69|172.5|170.3|0
1629732900000|2021-08-23 15:35:00|173.76|171.56|173.51|171.31|173.76|171.56|173.51|171.31|0
1629733200000|2021-08-23 15:40:00|173.63|171.43|173.5|171.3|173.76|171.56|173.5|171.3|0
1629733500000|2021-08-23 15:45:00|173.63|171.43|173.89|171.69|173.89|171.69|173.37|171.17|0
1629733800000|2021-08-23 15:50:00|173.76|171.56|173.37|171.17|173.76|171.56|173.37|171.17|0
1629734100000|2021-08-23 15:55:00|173.5|171.3|172.98|170.78|173.5|171.3|172.35|170.15|0
1629734400000|2021-08-23 16:00:00|172.86|170.66|172.6|170.4|172.86|170.66|172.09|169.89|0
1629734700000|2021-08-23 16:05:00|172.54|170.34|172.21|170.01|172.73|170.53|171.96|169.76|0
1629735000000|2021-08-23 16:10:00|172.08|169.88|172.72|170.52|172.72|170.52|172.08|169.88|0
1629735300000|2021-08-23 16:15:00|172.85|170.65|172.71|170.51|172.98|170.78|172.71|170.51|0
1629735600000|2021-08-23 16:20:00|172.84|170.64|172.71|170.51|172.84|170.64|172.58|170.38|0
1629735900000|2021-08-23 16:25:00|172.84|170.64|171.57|169.37|172.84|170.64|171.57|169.37|0
1629736200000|2021-08-23 16:30:00|171.45|169.25|171.38|169.18|171.51|169.31|170.87|168.67|0
1629736500000|2021-08-23 16:35:00|171.25|169.05|171.63|169.43|172.01|169.81|171.25|169.05|0
1629736800000|2021-08-23 16:40:00|171.57|169.37|171.12|168.92|171.63|169.43|170.86|168.66|0
1629737100000|2021-08-23 16:45:00|171.24|169.04|172.26|170.06|172.39|170.19|171.12|168.92|0
1629737400000|2021-08-23 16:50:00|172.14|169.94|171.62|169.42|172.52|170.32|171.37|169.17|0
1629737700000|2021-08-23 16:55:00|171.49|169.29|169.96|167.76|171.75|169.55|169.96|167.76|0
1629738000000|2021-08-23 17:00:00|170.09|167.89|170.22|168.02|170.47|168.27|169.96|167.76|0
1629738300000|2021-08-23 17:05:00|170.34|168.14|169.83|167.63|170.47|168.27|169.83|167.63|0
1629738600000|2021-08-23 17:10:00|169.96|167.76|169.83|167.63|170.21|168.01|169.7|167.5|0
1629738900000|2021-08-23 17:15:00|169.96|167.76|170.97|168.77|171.1|168.9|169.96|167.76|0
1629739200000|2021-08-23 17:20:00|171.1|168.9|171.35|169.15|171.35|169.15|170.84|168.64|0
1629739500000|2021-08-23 17:25:00|171.48|169.28|172.37|170.17|172.89|170.69|171.48|169.28|0
1629739800000|2021-08-23 17:30:00|172.25|170.05|171.54|169.34|172.76|170.56|171.48|169.28|0
1629740100000|2021-08-23 17:35:00|171.48|169.28|173.4|171.2|173.78|171.58|171.48|169.28|0
1629740400000|2021-08-23 17:40:00|173.27|171.07|172.5|170.3|173.27|171.07|172.24|170.04|0
1629740700000|2021-08-23 17:45:00|172.62|170.42|171.98|169.78|172.62|170.42|171.98|169.78|0
1629741000000|2021-08-23 17:50:00|171.85|169.65|171.98|169.78|172.36|170.16|171.85|169.65|0
1629741300000|2021-08-23 17:55:00|172.11|169.91|172.23|170.03|172.49|170.29|171.85|169.65|0
1629741600000|2021-08-23 18:00:00|172.1|169.9|171.59|169.39|172.36|170.16|171.59|169.39|0
1629741900000|2021-08-23 18:05:00|171.46|169.26|171.2|169|171.46|169.26|171.08|168.88|0
1629742200000|2021-08-23 18:10:00|171.33|169.13|172.1|169.9|172.22|170.02|170.82|168.62|0
1629742500000|2021-08-23 18:15:00|171.97|169.77|171.71|169.51|172.61|170.41|171.71|169.51|0
1629742800000|2021-08-23 18:20:00|171.58|169.38|170.83|168.63|171.71|169.51|170.19|167.99|0
1629743100000|2021-08-23 18:25:00|170.7|168.5|171.09|168.89|171.09|168.89|170.57|168.37|0
1629743400000|2021-08-23 18:30:00|170.96|168.76|170.32|168.12|171.21|169.01|170.32|168.12|0
1629743700000|2021-08-23 18:35:00|170.19|167.99|170.19|167.99|170.44|168.24|170.19|167.99|0
1629744000000|2021-08-23 18:40:00|170.31|168.11|170.57|168.37|170.57|168.37|169.93|167.73|0
1629744300000|2021-08-23 18:45:00|170.44|168.24|169.93|167.73|170.57|168.37|169.8|167.6|0
1629744600000|2021-08-23 18:50:00|169.8|167.6|169.29|167.09|169.93|167.73|169.29|167.09|0
1629744900000|2021-08-23 18:55:00|169.41|167.21|169.67|167.47|169.67|167.47|169.28|167.08|0
1629745200000|2021-08-23 19:00:00|169.79|167.59|169.66|167.46|169.92|167.72|169.41|167.21|0
1629745500000|2021-08-23 19:05:00|169.79|167.59|170.17|167.97|170.17|167.97|169.53|167.33|0
1629745800000|2021-08-23 19:10:00|170.04|167.84|170.55|168.35|170.68|168.48|170.04|167.84|0
1629746100000|2021-08-23 19:15:00|170.42|168.22|170.93|168.73|171.06|168.86|170.42|168.22|0
1629746400000|2021-08-23 19:20:00|171.06|168.86|171.06|168.86|171.58|169.38|170.68|168.48|0
1629746700000|2021-08-23 19:25:00|170.93|168.73|170.55|168.35|171.06|168.86|170.29|168.09|0
1629747000000|2021-08-23 19:30:00|170.42|168.22|169.78|167.58|171.06|168.86|169.65|167.45|0
1629747300000|2021-08-23 19:35:00|169.65|167.45|171.05|168.85|171.05|168.85|169.59|167.39|0
1629747600000|2021-08-23 19:40:00|171.18|168.98|171.44|169.24|171.82|169.62|171.05|168.85|0
1629747900000|2021-08-23 19:45:00|171.56|169.36|171.3|169.1|172.08|169.88|170.79|168.59|0
1629748200000|2021-08-23 19:50:00|170.99|168.79|172.2|170|172.2|170|170.66|168.46|0
1629748500000|2021-08-23 19:55:00|172.07|169.87|173.49|171.29|174.01|171.81|172.07|169.87|0
1629748800000|2021-08-23 20:00:00|173.36|171.16|172.2|170|173.49|171.29|171.81|169.61|0
1629749100000|2021-08-23 20:05:00|172.45|170.25|172.2|170|172.45|170.25|172.07|169.87|0
1629749400000|2021-08-23 20:10:00|172.07|169.87|172.06|169.86|172.19|169.99|171.94|169.74|0
1629749700000|2021-08-23 20:15:00|172.26|169.66|172|169.4|172.39|169.79|172|169.4|0
1629750000000|2021-08-23 20:20:00|172.13|169.53|171.62|169.02|172.13|169.53|171.49|168.89|0
1629750300000|2021-08-23 20:25:00|171.61|169.01|171.61|169.01|171.61|169.01|171.61|169.01|0
1629751200000|2021-08-23 20:40:00|171.55|168.95|171.61|169.01|171.74|169.14|171.55|168.95|0
1629751500000|2021-08-23 20:45:00|171.48|168.88|171.61|169.01|171.61|169.01|171.48|168.88|0
1629751800000|2021-08-23 20:50:00|171.6|169|171.47|168.87|171.6|169|171.47|168.87|0
1629752100000|2021-08-23 20:55:00|171.35|168.75|171.03|168.43|171.35|168.75|170.83|168.23|0
1629752400000|2021-08-23 21:00:00|170.94|168.34|171.15|168.55|171.15|168.55|170.94|168.34|0
1629752700000|2021-08-23 21:05:00|171.13|168.53|171.11|168.51|171.17|168.57|170.96|168.36|0
1629753000000|2021-08-23 21:10:00|171.09|168.49|171.14|168.54|171.24|168.64|171.03|168.43|0
1629753300000|2021-08-23 21:15:00|171.13|168.53|171.14|168.54|171.18|168.58|171.13|168.53|0
1629753600000|2021-08-23 21:20:00|171.05|168.45|171.03|168.43|171.05|168.45|171.03|168.43|0
1629753900000|2021-08-23 21:25:00|171.02|168.42|171.08|168.48|171.08|168.48|170.97|168.37|0
1629754200000|2021-08-23 21:30:00|171.1|168.5|171.08|168.48|171.1|168.5|171.08|168.48|0
1629754500000|2021-08-23 21:35:00|171.1|168.5|171.06|168.46|171.1|168.5|171.06|168.46|0
1629754800000|2021-08-23 21:40:00|171.07|168.47|171.07|168.47|171.07|168.47|171.07|168.47|0
1629755100000|2021-08-23 21:45:00|171.04|168.44|171.07|168.47|171.09|168.49|171.03|168.43|0
1629755400000|2021-08-23 21:50:00|170.74|168.14|170.9|168.3|171|168.4|170.74|168.14|0
1629755700000|2021-08-23 21:55:00|170.94|168.34|170.92|168.32|170.95|168.35|170.86|168.26|0
1629756000000|2021-08-23 22:00:00|171.25|168.65|171.57|168.97|171.57|168.97|170.93|168.33|0
1629756300000|2021-08-23 22:05:00|171.44|168.84|171.44|168.84|171.57|168.97|171.31|168.71|0
1629756600000|2021-08-23 22:10:00|171.31|168.71|170.8|168.2|171.31|168.71|170.67|168.07|0
1629756900000|2021-08-23 22:15:00|170.67|168.07|169.9|167.3|170.67|168.07|169.77|167.17|0
1629757200000|2021-08-23 22:20:00|170.03|167.43|170.15|167.55|170.28|167.68|169.9|167.3|0
1629757500000|2021-08-23 22:25:00|170.02|167.42|170.15|167.55|170.15|167.55|170.02|167.42|0
1629757800000|2021-08-23 22:30:00|170.02|167.42|170.02|167.42|170.09|167.49|170.02|167.42|0
1629758100000|2021-08-23 22:35:00|169.96|167.36|170.02|167.42|170.02|167.42|169.89|167.29|0
1629758400000|2021-08-23 22:40:00|169.89|167.29|170.02|167.42|170.02|167.42|169.89|167.29|0
1629758700000|2021-08-23 22:45:00|170.14|167.54|170.27|167.67|170.4|167.8|170.14|167.54|0
1629759000000|2021-08-23 22:50:00|170.14|167.54|170.14|167.54|170.27|167.67|170.14|167.54|0
1629759300000|2021-08-23 22:55:00|170.27|167.67|170.39|167.79|170.52|167.92|170.14|167.54|0
1629759600000|2021-08-23 23:00:00|170.46|167.86|170.26|167.66|170.46|167.86|170.26|167.66|0
1629759900000|2021-08-23 23:05:00|170.2|167.6|170.26|167.66|170.39|167.79|170.2|167.6|0
1629760200000|2021-08-23 23:10:00|170.13|167.53|170|167.4|170.26|167.66|170|167.4|0
1629760500000|2021-08-23 23:15:00|170.07|167.47|170.13|167.53|170.13|167.53|170|167.4|0
1629760800000|2021-08-23 23:20:00|170.19|167.59|170.25|167.65|170.32|167.72|170.13|167.53|0
1629761100000|2021-08-23 23:25:00|170.12|167.52|170.12|167.52|170.25|167.65|170.12|167.52|0
1629761400000|2021-08-23 23:30:00|170.25|167.65|170.25|167.65|170.25|167.65|170.12|167.52|0
1629761700000|2021-08-23 23:35:00|170.12|167.52|170.37|167.77|170.37|167.77|170.12|167.52|0
1629762000000|2021-08-23 23:40:00|170.25|167.65|170.24|167.64|170.37|167.77|170.12|167.52|0
1629762300000|2021-08-23 23:45:00|170.18|167.58|170.24|167.64|170.37|167.77|170.11|167.51|0
1629762600000|2021-08-23 23:50:00|170.11|167.51|170.18|167.58|170.24|167.64|170.11|167.51|0
1629762900000|2021-08-23 23:55:00|170.24|167.64|169.85|167.25|170.24|167.64|169.85|167.25|0
1629763200000|2021-08-24 00:00:00|169.73|167.13|170.11|167.51|170.24|167.64|169.6|167|0
1629763500000|2021-08-24 00:05:00|169.98|167.38|170.1|167.5|170.23|167.63|169.6|167|0
1629763800000|2021-08-24 00:10:00|169.98|167.38|170.1|167.5|170.36|167.76|169.97|167.37|0
1629764100000|2021-08-24 00:15:00|169.97|167.37|169.97|167.37|170.1|167.5|169.72|167.12|0
1629764400000|2021-08-24 00:20:00|170.1|167.5|170.42|167.82|170.48|167.88|169.97|167.37|0
1629764700000|2021-08-24 00:25:00|170.35|167.75|170.73|168.13|170.73|168.13|170.22|167.62|0
1629765000000|2021-08-24 00:30:00|170.61|168.01|170.35|167.75|170.86|168.26|170.22|167.62|0
1629765300000|2021-08-24 00:35:00|170.22|167.62|170.09|167.49|170.29|167.69|170.09|167.49|0
1629765600000|2021-08-24 00:40:00|169.96|167.36|170.09|167.49|170.09|167.49|169.9|167.3|0
1629765900000|2021-08-24 00:45:00|169.96|167.36|169.83|167.23|169.96|167.36|169.7|167.1|0
1629766200000|2021-08-24 00:50:00|169.96|167.36|169.96|167.36|170.08|167.48|169.83|167.23|0
1629766500000|2021-08-24 00:55:00|170.02|167.42|170.08|167.48|170.21|167.61|170.02|167.42|0
1629766800000|2021-08-24 01:00:00|169.95|167.35|170.08|167.48|170.08|167.48|169.83|167.23|0
1629767100000|2021-08-24 01:05:00|169.95|167.35|170.14|167.54|170.14|167.54|169.95|167.35|0
1629767400000|2021-08-24 01:10:00|170.08|167.48|170.2|167.6|170.33|167.73|170.08|167.48|0
1629767700000|2021-08-24 01:15:00|170.07|167.47|170.71|168.11|170.84|168.24|170.07|167.47|0
1629768000000|2021-08-24 01:20:00|170.65|168.05|170.33|167.73|170.71|168.11|170.33|167.73|0
1629768300000|2021-08-24 01:25:00|170.2|167.6|170.07|167.47|170.32|167.72|169.94|167.34|0
1629768600000|2021-08-24 01:30:00|169.94|167.34|170.19|167.59|170.32|167.72|169.81|167.21|0
1629768900000|2021-08-24 01:35:00|170.32|167.72|169.94|167.34|170.32|167.72|169.55|166.95|0
1629769200000|2021-08-24 01:40:00|169.87|167.27|169.55|166.95|169.94|167.34|169.42|166.82|0
1629769500000|2021-08-24 01:45:00|169.42|166.82|169.68|167.08|169.8|167.2|169.42|166.82|0
1629769800000|2021-08-24 01:50:00|169.55|166.95|169.55|166.95|169.68|167.08|169.42|166.82|0
1629770100000|2021-08-24 01:55:00|169.67|167.07|169.54|166.94|169.67|167.07|169.29|166.69|0
1629770400000|2021-08-24 02:00:00|169.42|166.82|169.8|167.2|169.99|167.39|169.42|166.82|0
1629770700000|2021-08-24 02:05:00|169.92|167.32|169.92|167.32|170.18|167.58|169.67|167.07|0
1629771000000|2021-08-24 02:10:00|169.79|167.19|169.66|167.06|170.05|167.45|169.66|167.06|0
1629771300000|2021-08-24 02:15:00|169.54|166.94|169.53|166.93|169.66|167.06|169.53|166.93|0
1629771600000|2021-08-24 02:20:00|169.41|166.81|169.53|166.93|169.66|167.06|169.41|166.81|0
1629771900000|2021-08-24 02:25:00|169.66|167.06|169.78|167.18|169.91|167.31|169.6|167|0
1629772200000|2021-08-24 02:30:00|169.91|167.31|169.78|167.18|170.04|167.44|169.66|167.06|0
1629772500000|2021-08-24 02:35:00|169.72|167.12|169.65|167.05|169.78|167.18|169.65|167.05|0
1629772800000|2021-08-24 02:40:00|169.59|166.99|169.52|166.92|169.78|167.18|169.52|166.92|0
1629773100000|2021-08-24 02:45:00|169.65|167.05|169.9|167.3|169.9|167.3|169.65|167.05|0
1629773400000|2021-08-24 02:50:00|170.03|167.43|169.9|167.3|170.03|167.43|169.77|167.17|0
1629773700000|2021-08-24 02:55:00|169.77|167.17|170.28|167.68|170.28|167.68|169.77|167.17|0
1629774000000|2021-08-24 03:00:00|170.35|167.75|170.28|167.68|170.41|167.81|170.15|167.55|0
1629774300000|2021-08-24 03:05:00|170.22|167.62|170.28|167.68|170.41|167.81|170.15|167.55|0
1629774600000|2021-08-24 03:10:00|170.15|167.55|170.27|167.67|170.4|167.8|170.15|167.55|0
1629774900000|2021-08-24 03:15:00|170.21|167.61|170.14|167.54|170.27|167.67|170.02|167.42|0
1629775200000|2021-08-24 03:20:00|170.02|167.42|170.27|167.67|170.27|167.67|170.02|167.42|0
1629775500000|2021-08-24 03:25:00|170.14|167.54|170.01|167.41|170.27|167.67|170.01|167.41|0
1629775800000|2021-08-24 03:30:00|170.14|167.54|169.75|167.15|170.14|167.54|169.75|167.15|0
1629776100000|2021-08-24 03:35:00|169.88|167.28|169.88|167.28|169.88|167.28|169.88|167.28|0
1629776400000|2021-08-24 03:40:00|170.01|167.41|170|167.4|170.13|167.53|169.88|167.28|0
1629776700000|2021-08-24 03:45:00|170.13|167.53|170.13|167.53|170.13|167.53|170|167.4|0
1629777000000|2021-08-24 03:50:00|170.26|167.66|170.13|167.53|170.26|167.66|170.13|167.53|0
1629777300000|2021-08-24 03:55:00|170.26|167.66|170|167.4|170.26|167.66|170|167.4|0
1629777600000|2021-08-24 04:00:00|170.13|167.53|170|167.4|170.13|167.53|169.87|167.27|0
1629777900000|2021-08-24 04:05:00|169.99|167.39|170.12|167.52|170.12|167.52|169.99|167.39|0
1629778500000|2021-08-24 04:15:00|169.99|167.39|169.86|167.26|169.99|167.39|169.86|167.26|0
1629778800000|2021-08-24 04:20:00|169.99|167.39|169.99|167.39|169.99|167.39|169.99|167.39|0
1629779100000|2021-08-24 04:25:00|169.98|167.38|169.98|167.38|169.98|167.38|169.98|167.38|0
1629779400000|2021-08-24 04:30:00|169.92|167.32|169.73|167.13|169.92|167.32|169.73|167.13|0
1629779700000|2021-08-24 04:35:00|169.85|167.25|169.85|167.25|169.85|167.25|169.85|167.25|0
1629780000000|2021-08-24 04:40:00|169.98|167.38|169.98|167.38|169.98|167.38|169.85|167.25|0
1629780300000|2021-08-24 04:45:00|169.85|167.25|169.97|167.37|170.1|167.5|169.85|167.25|0
1629780600000|2021-08-24 04:50:00|169.85|167.25|169.97|167.37|169.97|167.37|169.85|167.25|0
1629780900000|2021-08-24 04:55:00|169.84|167.24|169.97|167.37|169.97|167.37|169.84|167.24|0
1629781200000|2021-08-24 05:00:00|169.84|167.24|169.97|167.37|169.97|167.37|169.84|167.24|0
1629781500000|2021-08-24 05:05:00|169.84|167.24|169.58|166.98|169.84|167.24|169.58|166.98|0
1629781800000|2021-08-24 05:10:00|169.71|167.11|169.58|166.98|169.84|167.24|169.58|166.98|0
1629782100000|2021-08-24 05:15:00|169.71|167.11|169.96|167.36|169.96|167.36|169.58|166.98|0
1629782400000|2021-08-24 05:20:00|169.9|167.3|169.96|167.36|169.96|167.36|169.7|167.1|0
1629782700000|2021-08-24 05:25:00|169.83|167.23|169.7|167.1|169.83|167.23|169.45|166.85|0
1629783000000|2021-08-24 05:30:00|169.57|166.97|169.57|166.97|169.83|167.23|169.57|166.97|0
1629783300000|2021-08-24 05:35:00|169.44|166.84|169.44|166.84|169.57|166.97|169.19|166.59|0
1629783600000|2021-08-24 05:40:00|169.31|166.71|169.18|166.58|169.31|166.71|169.06|166.46|0
1629783900000|2021-08-24 05:45:00|169.12|166.52|168.8|166.2|169.18|166.58|168.68|166.08|0
1629784200000|2021-08-24 05:50:00|168.93|166.33|169.18|166.58|169.56|166.96|168.67|166.07|0
1629784500000|2021-08-24 05:55:00|169.05|166.45|168.92|166.32|169.31|166.71|168.92|166.32|0
1629784800000|2021-08-24 06:00:00|168.8|166.2|169.18|166.58|169.18|166.58|168.67|166.07|0
1629785100000|2021-08-24 06:05:00|169.17|166.57|169.05|166.45|169.3|166.7|168.79|166.19|0
1629785400000|2021-08-24 06:10:00|169.17|166.57|169.17|166.57|169.24|166.64|169.04|166.44|0
1629785700000|2021-08-24 06:15:00|169.04|166.44|168.91|166.31|169.3|166.7|168.91|166.31|0
1629786000000|2021-08-24 06:20:00|169.04|166.44|169.04|166.44|169.04|166.44|168.79|166.19|0
1629786300000|2021-08-24 06:25:00|169.17|166.57|169.04|166.44|169.17|166.57|168.78|166.18|0
1629786600000|2021-08-24 06:30:00|169.16|166.56|167.89|165.29|169.16|166.56|167.77|165.17|0
1629786900000|2021-08-24 06:35:00|168.02|165.42|166.5|163.9|168.02|165.42|165.37|162.77|0
1629787200000|2021-08-24 06:40:00|166.63|164.03|166.62|164.02|167.26|164.66|166.62|164.02|0
1629787500000|2021-08-24 06:45:00|166.75|164.15|166.12|163.52|166.75|164.15|166.12|163.52|0
1629787800000|2021-08-24 06:50:00|166.06|163.46|165.61|163.01|166.24|163.64|165.49|162.89|0
1629788100000|2021-08-24 06:55:00|165.55|162.95|165.49|162.89|165.86|163.26|165.36|162.76|0
1629788400000|2021-08-24 07:00:00|165.61|163.01|166.87|164.27|167.5|164.9|165.61|163.01|0
1629788700000|2021-08-24 07:05:00|166.54|164.34|166.86|164.66|167.04|164.84|166.16|163.96|0
1629789000000|2021-08-24 07:10:00|166.92|164.72|167.17|164.97|167.17|164.97|166.41|164.21|0
1629789300000|2021-08-24 07:15:00|167.29|165.09|167.04|164.84|168.05|165.85|166.79|164.59|0
1629789600000|2021-08-24 07:20:00|166.91|164.71|167.29|165.09|167.54|165.34|166.66|164.46|0
1629789900000|2021-08-24 07:25:00|167.42|165.22|167.29|165.09|167.42|165.22|166.53|164.33|0
1629790200000|2021-08-24 07:30:00|167.16|164.96|167.54|165.34|167.67|165.47|166.91|164.71|0
1629790500000|2021-08-24 07:35:00|167.66|165.46|167.28|165.08|167.79|165.59|166.78|164.58|0
1629790800000|2021-08-24 07:40:00|167.16|164.96|167.53|165.33|167.66|165.46|167.16|164.96|0
1629791100000|2021-08-24 07:45:00|167.66|165.46|167.4|165.2|167.79|165.59|167.28|165.08|0
1629791400000|2021-08-24 07:50:00|167.53|165.33|168.03|165.83|168.04|165.84|167.53|165.33|0
1629791700000|2021-08-24 07:55:00|167.91|165.71|168.03|165.83|168.54|166.34|167.78|165.58|0
1629792000000|2021-08-24 08:00:00|168.16|165.96|168.73|166.53|168.86|166.66|168.03|165.83|0
1629792300000|2021-08-24 08:05:00|168.86|166.66|168.22|166.02|168.99|166.79|167.84|165.64|0
1629792600000|2021-08-24 08:10:00|168.35|166.15|168.6|166.4|168.6|166.4|167.84|165.64|0
1629792900000|2021-08-24 08:15:00|168.73|166.53|168.6|166.4|168.98|166.78|168.22|166.02|0
1629793200000|2021-08-24 08:20:00|168.73|166.53|168.47|166.27|168.73|166.53|168.22|166.02|0
1629793500000|2021-08-24 08:25:00|168.34|166.14|168.47|166.27|168.98|166.78|168.34|166.14|0
1629793800000|2021-08-24 08:30:00|168.59|166.39|168.85|166.65|168.97|166.77|168.47|166.27|0
1629794100000|2021-08-24 08:35:00|168.84|166.64|169.35|167.15|169.73|167.53|168.59|166.39|0
1629794400000|2021-08-24 08:40:00|169.22|167.02|168.84|166.64|169.22|167.02|168.59|166.39|0
1629794700000|2021-08-24 08:45:00|168.78|166.58|168.84|166.64|168.97|166.77|168.46|166.26|0
1629795000000|2021-08-24 08:50:00|168.97|166.77|168.84|166.64|168.97|166.77|168.71|166.51|0
1629795300000|2021-08-24 08:55:00|168.96|166.76|169.09|166.89|169.21|167.01|168.84|166.64|0
1629795600000|2021-08-24 09:00:00|169.21|167.01|169.47|167.27|169.59|167.39|169.09|166.89|0
1629795900000|2021-08-24 09:05:00|169.53|167.33|169.46|167.26|169.85|167.65|169.34|167.14|0
1629796200000|2021-08-24 09:10:00|169.34|167.14|169.08|166.88|169.46|167.26|168.7|166.5|0
1629796500000|2021-08-24 09:15:00|169.02|166.82|169.08|166.88|169.33|167.13|168.95|166.75|0
1629796800000|2021-08-24 09:20:00|169.14|166.94|169.08|166.88|169.2|167|168.82|166.62|0
1629797100000|2021-08-24 09:25:00|169.2|167|169.71|167.51|169.71|167.51|168.95|166.75|0
1629797400000|2021-08-24 09:30:00|169.78|167.58|169.58|167.38|169.9|167.7|169.33|167.13|0
1629797700000|2021-08-24 09:35:00|169.71|167.51|170.6|168.4|170.73|168.53|169.58|167.38|0
1629798000000|2021-08-24 09:40:00|170.47|168.27|170.98|168.78|171.24|169.04|170.47|168.27|0
1629798300000|2021-08-24 09:45:00|170.85|168.65|170.72|168.52|170.98|168.78|170.34|168.14|0
1629798600000|2021-08-24 09:50:00|170.85|168.65|170.72|168.52|170.98|168.78|170.59|168.39|0
1629798900000|2021-08-24 09:55:00|170.66|168.46|171.48|169.28|171.74|169.54|170.59|168.39|0
1629799200000|2021-08-24 10:00:00|171.36|169.16|170.97|168.77|171.74|169.54|170.97|168.77|0
1629799500000|2021-08-24 10:05:00|171.1|168.9|170.58|168.38|171.22|169.02|170.46|168.26|0
1629799800000|2021-08-24 10:10:00|170.84|168.64|170.58|168.38|170.97|168.77|170.2|168|0
1629800100000|2021-08-24 10:15:00|170.71|168.51|170.83|168.63|171.22|169.02|170.58|168.38|0
1629800400000|2021-08-24 10:20:00|170.71|168.51|170.96|168.76|171.09|168.89|170.58|168.38|0
1629800700000|2021-08-24 10:25:00|171.03|168.83|170.32|168.12|171.03|168.83|169.94|167.74|0
1629801000000|2021-08-24 10:30:00|170.19|167.99|169.93|167.73|170.32|168.12|169.93|167.73|0
1629801300000|2021-08-24 10:35:00|170|167.8|170.31|168.11|170.38|168.18|169.81|167.61|0
1629801600000|2021-08-24 10:40:00|170.19|167.99|169.8|167.6|170.19|167.99|169.55|167.35|0
1629801900000|2021-08-24 10:45:00|169.67|167.47|169.8|167.6|169.8|167.6|169.55|167.35|0
1629802200000|2021-08-24 10:50:00|169.93|167.73|169.8|167.6|169.93|167.73|169.54|167.34|0
1629802500000|2021-08-24 10:55:00|169.67|167.47|169.22|167.02|169.92|167.72|169.16|166.96|0
1629802800000|2021-08-24 11:00:00|169.29|167.09|170.05|167.85|170.05|167.85|169.03|166.83|0
1629803100000|2021-08-24 11:05:00|169.92|167.72|170.04|167.84|170.04|167.84|169.54|167.34|0
1629803400000|2021-08-24 11:10:00|170.17|167.97|169.91|167.71|170.17|167.97|169.66|167.46|0
1629803700000|2021-08-24 11:15:00|169.79|167.59|169.66|167.46|170.04|167.84|169.4|167.2|0
1629804000000|2021-08-24 11:20:00|169.78|167.58|170.1|167.9|170.29|168.09|169.66|167.46|0
1629804300000|2021-08-24 11:25:00|170.17|167.97|169.78|167.58|170.17|167.97|169.78|167.58|0
1629804600000|2021-08-24 11:30:00|169.65|167.45|170.67|168.47|170.67|168.47|169.65|167.45|0
1629804900000|2021-08-24 11:35:00|170.29|168.09|170.8|168.6|170.8|168.6|169.9|167.7|0
1629805200000|2021-08-24 11:40:00|170.92|168.72|170.41|168.21|170.92|168.72|170.28|168.08|0
1629805500000|2021-08-24 11:45:00|170.28|168.08|170.92|168.72|170.92|168.72|170.28|168.08|0
1629805800000|2021-08-24 11:50:00|170.79|168.59|171.05|168.85|171.3|169.1|170.54|168.34|0
1629806100000|2021-08-24 11:55:00|171.17|168.97|171.04|168.84|171.17|168.97|170.4|168.2|0
1629806400000|2021-08-24 12:00:00|170.98|168.78|171.43|169.23|171.43|169.23|170.53|168.33|0
1629806700000|2021-08-24 12:05:00|171.3|169.1|171.17|168.97|171.3|169.1|170.91|168.71|0
1629807000000|2021-08-24 12:10:00|171.04|168.84|171.04|168.84|171.17|168.97|170.91|168.71|0
1629807300000|2021-08-24 12:15:00|171.1|168.9|171.16|168.96|171.16|168.96|170.52|168.32|0
1629807600000|2021-08-24 12:20:00|171.03|168.83|172.44|170.24|172.83|170.63|171.03|168.83|0
1629807900000|2021-08-24 12:25:00|172.31|170.11|171.8|169.6|172.31|170.11|171.54|169.34|0
1629808200000|2021-08-24 12:30:00|171.93|169.73|172.05|169.85|172.44|170.24|171.8|169.6|0
1629808500000|2021-08-24 12:35:00|172.18|169.98|173.08|170.88|173.34|171.14|172.05|169.85|0
1629808800000|2021-08-24 12:40:00|173.21|171.01|173.08|170.88|173.21|171.01|172.56|170.36|0
1629809100000|2021-08-24 12:45:00|173.21|171.01|173.21|171.01|173.21|171.01|172.56|170.36|0
1629809400000|2021-08-24 12:50:00|173.08|170.88|172.69|170.49|173.21|171.01|172.43|170.23|0
1629809700000|2021-08-24 12:55:00|172.75|170.55|172.3|170.1|172.82|170.62|172.04|169.84|0
1629810000000|2021-08-24 13:00:00|172.17|169.97|171.27|169.07|172.17|169.97|171.01|168.81|0
1629810300000|2021-08-24 13:05:00|171.14|168.94|170.75|168.55|171.27|169.07|170.5|168.3|0
1629810600000|2021-08-24 13:10:00|171.01|168.81|170.88|168.68|171.14|168.94|170.63|168.43|0
1629810900000|2021-08-24 13:15:00|170.75|168.55|170.62|168.42|171.14|168.94|170.49|168.29|0
1629811200000|2021-08-24 13:20:00|170.75|168.55|170.88|168.68|170.88|168.68|170.49|168.29|0
1629811500000|2021-08-24 13:25:00|170.75|168.55|170.36|168.16|170.75|168.55|169.72|167.52|0
1629811800000|2021-08-24 13:30:00|170.23|168.03|172.41|170.21|172.41|170.21|169.98|167.78|0
1629812100000|2021-08-24 13:35:00|172.54|170.34|171|168.8|172.93|170.73|170.04|167.84|0
1629812400000|2021-08-24 13:40:00|170.87|168.67|170.17|167.97|171.38|169.18|170.1|167.9|0
1629812700000|2021-08-24 13:45:00|170.1|167.9|169.59|167.39|170.99|168.79|169.46|167.26|0
1629813000000|2021-08-24 13:50:00|169.46|167.26|170.35|168.15|170.48|168.28|169.2|167|0
1629813300000|2021-08-24 13:55:00|170.22|168.02|169.97|167.77|170.61|168.41|169.08|166.88|0
1629813600000|2021-08-24 14:00:00|170.35|168.15|169.65|167.45|170.86|168.66|169.07|166.87|0
1629813900000|2021-08-24 14:05:00|169.84|167.64|169.58|167.38|170.86|168.66|169.32|167.12|0
1629814200000|2021-08-24 14:10:00|169.71|167.51|169.58|167.38|169.96|167.76|168.94|166.74|0
1629814500000|2021-08-24 14:15:00|169.45|167.25|168.18|165.98|169.45|167.25|168.18|165.98|0
1629814800000|2021-08-24 14:20:00|168.3|166.1|168.94|166.74|169.19|166.99|168.18|165.98|0
1629815100000|2021-08-24 14:25:00|168.81|166.61|168.17|165.97|168.93|166.73|168.17|165.97|0
1629815400000|2021-08-24 14:30:00|168.3|166.1|168.8|166.6|169.19|166.99|168.17|165.97|0
1629815700000|2021-08-24 14:35:00|168.68|166.48|168.29|166.09|168.8|166.6|168.17|165.97|0
1629816000000|2021-08-24 14:40:00|168.17|165.97|168.42|166.22|168.67|166.47|168.17|165.97|0
1629816300000|2021-08-24 14:45:00|168.29|166.09|168.29|166.09|168.8|166.6|168.16|165.96|0
1629816600000|2021-08-24 14:50:00|168.16|165.96|168.54|166.34|168.92|166.72|167.66|165.46|0
1629816900000|2021-08-24 14:55:00|168.79|166.59|168.92|166.72|169.43|167.23|168.54|166.34|0
1629817200000|2021-08-24 15:00:00|169.05|166.85|169.43|167.23|169.68|167.48|168.54|166.34|0
1629817500000|2021-08-24 15:05:00|169.3|167.1|168.91|166.71|169.43|167.23|168.66|166.46|0
1629817800000|2021-08-24 15:10:00|168.79|166.59|168.53|166.33|169.17|166.97|168.4|166.2|0
1629818100000|2021-08-24 15:15:00|168.4|166.2|168.53|166.33|168.91|166.71|168.15|165.95|0
1629818400000|2021-08-24 15:20:00|168.4|166.2|168.4|166.2|168.53|166.33|168.02|165.82|0
1629818700000|2021-08-24 15:25:00|168.53|166.33|170.05|167.85|170.05|167.85|168.53|166.33|0
1629819000000|2021-08-24 15:30:00|170.31|168.11|171.07|168.87|171.2|169|170.18|167.98|0
1629819300000|2021-08-24 15:35:00|170.94|168.74|170.3|168.1|170.94|168.74|169.79|167.59|0
1629819600000|2021-08-24 15:40:00|170.43|168.23|170.3|168.1|170.94|168.74|170.17|167.97|0
1629819900000|2021-08-24 15:45:00|170.43|168.23|170.55|168.35|170.81|168.61|169.92|167.72|0
1629820200000|2021-08-24 15:50:00|170.42|168.22|169.91|167.71|170.55|168.35|169.91|167.71|0
1629820500000|2021-08-24 15:55:00|169.98|167.78|169.78|167.58|170.17|167.97|169.53|167.33|0
1629820800000|2021-08-24 16:00:00|169.91|167.71|170.42|168.22|170.93|168.73|169.78|167.58|0
1629821100000|2021-08-24 16:05:00|170.29|168.09|171.16|168.96|171.55|169.35|170.29|168.09|0
1629821400000|2021-08-24 16:10:00|171.29|169.09|171.41|169.21|171.41|169.21|170.9|168.7|0
1629821700000|2021-08-24 16:15:00|171.29|169.09|171.67|169.47|172.18|169.98|171.29|169.09|0
1629822000000|2021-08-24 16:20:00|171.79|169.59|172.05|169.85|172.3|170.1|171.67|169.47|0
1629822300000|2021-08-24 16:25:00|172.11|169.91|172.56|170.36|172.69|170.49|172.05|169.85|0
1629822600000|2021-08-24 16:30:00|172.62|170.42|172.04|169.84|172.94|170.74|171.92|169.72|0
1629822900000|2021-08-24 16:35:00|171.92|169.72|171.85|169.65|172.43|170.23|171.66|169.46|0
1629823200000|2021-08-24 16:40:00|171.91|169.71|171.4|169.2|172.04|169.84|171.27|169.07|0
1629823500000|2021-08-24 16:45:00|171.53|169.33|171.52|169.32|171.65|169.45|171.14|168.94|0
1629823800000|2021-08-24 16:50:00|171.4|169.2|171.39|169.19|171.65|169.45|171.39|169.19|0
1629824100000|2021-08-24 16:55:00|171.52|169.32|171.26|169.06|171.65|169.45|171.26|169.06|0
1629824400000|2021-08-24 17:00:00|171.14|168.94|170.62|168.42|171.26|169.06|170.5|168.3|0
1629824700000|2021-08-24 17:05:00|170.5|168.3|170.62|168.42|171.01|168.81|170.5|168.3|0
1629825000000|2021-08-24 17:10:00|170.75|168.55|170.87|168.67|170.88|168.68|170.62|168.42|0
1629825300000|2021-08-24 17:15:00|170.75|168.55|170.62|168.42|170.87|168.67|170.49|168.29|0
1629825600000|2021-08-24 17:20:00|170.75|168.55|170.74|168.54|170.87|168.67|170.62|168.42|0
1629825900000|2021-08-24 17:25:00|170.87|168.67|170.87|168.67|171.25|169.05|170.74|168.54|0
1629826200000|2021-08-24 17:30:00|170.74|168.54|170.36|168.16|170.74|168.54|170.36|168.16|0
1629826500000|2021-08-24 17:35:00|170.48|168.28|169.97|167.77|170.48|168.28|169.85|167.65|0
1629826800000|2021-08-24 17:40:00|169.85|167.65|169.84|167.64|169.97|167.77|169.46|167.26|0
1629827100000|2021-08-24 17:45:00|169.72|167.52|169.71|167.51|169.97|167.77|169.59|167.39|0
1629827400000|2021-08-24 17:50:00|169.84|167.64|169.46|167.26|170.22|168.02|169.46|167.26|0
1629827700000|2021-08-24 17:55:00|169.33|167.13|169.71|167.51|169.71|167.51|169.33|167.13|0
1629828000000|2021-08-24 18:00:00|169.58|167.38|169.45|167.25|169.71|167.51|169.2|167|0
1629828300000|2021-08-24 18:05:00|169.39|167.19|168.45|166.25|169.83|167.63|168.2|166|0
1629828600000|2021-08-24 18:10:00|168.32|166.12|168.07|165.87|168.45|166.25|168.07|165.87|0
1629828900000|2021-08-24 18:15:00|168.19|165.99|168.06|165.86|168.32|166.12|167.94|165.74|0
1629829200000|2021-08-24 18:20:00|168.19|165.99|168.06|165.86|168.44|166.24|167.94|165.74|0
1629829500000|2021-08-24 18:25:00|167.94|165.74|168.31|166.11|168.44|166.24|167.94|165.74|0
1629829800000|2021-08-24 18:30:00|168.44|166.24|167.93|165.73|168.44|166.24|167.93|165.73|0
1629830100000|2021-08-24 18:35:00|168.06|165.86|168.31|166.11|168.56|166.36|168.06|165.86|0
1629830400000|2021-08-24 18:40:00|168.18|165.98|168.05|165.85|168.31|166.11|168.05|165.85|0
1629830700000|2021-08-24 18:45:00|168.18|165.98|167.67|165.47|168.18|165.98|167.67|165.47|0
1629831000000|2021-08-24 18:50:00|167.54|165.34|167.54|165.34|167.92|165.72|167.54|165.34|0
1629831300000|2021-08-24 18:55:00|167.42|165.22|167.41|165.21|167.79|165.59|167.41|165.21|0
1629831600000|2021-08-24 19:00:00|167.54|165.34|167.54|165.34|167.54|165.34|167.29|165.09|0
1629831900000|2021-08-24 19:05:00|167.66|165.46|167.91|165.71|168.17|165.97|167.54|165.34|0
1629832200000|2021-08-24 19:10:00|167.85|165.65|167.79|165.59|168.04|165.84|167.53|165.33|0
1629832500000|2021-08-24 19:15:00|167.91|165.71|167.53|165.33|167.91|165.71|167.15|164.95|0
1629832800000|2021-08-24 19:20:00|167.66|165.46|167.78|165.58|167.85|165.65|167.4|165.2|0
1629833100000|2021-08-24 19:25:00|167.65|165.45|167.53|165.33|168.03|165.83|167.4|165.2|0
1629833400000|2021-08-24 19:30:00|167.65|165.45|168.16|165.96|168.54|166.34|167.53|165.33|0
1629833700000|2021-08-24 19:35:00|168.28|166.08|169.17|166.97|169.17|166.97|168.28|166.08|0
1629834000000|2021-08-24 19:40:00|169.11|166.91|169.42|167.22|169.55|167.35|168.79|166.59|0
1629834300000|2021-08-24 19:45:00|169.36|167.16|169.8|167.6|169.93|167.73|169.17|166.97|0
1629834600000|2021-08-24 19:50:00|170.06|167.86|170.82|168.62|170.95|168.75|169.8|167.6|0
1629834900000|2021-08-24 19:55:00|170.69|168.49|170.02|167.82|171.21|169.01|169.89|167.69|0
1629835200000|2021-08-24 20:00:00|169.76|167.56|169.76|167.56|169.76|167.56|169.25|167.05|0
1629835500000|2021-08-24 20:05:00|169.63|167.43|169.63|167.43|169.63|167.43|169.37|167.17|0
1629835800000|2021-08-24 20:10:00|169.75|167.55|170.26|168.06|170.27|168.07|169.75|167.55|0
1629836100000|2021-08-24 20:15:00|170.34|167.74|169.69|167.09|170.46|167.86|169.63|167.03|0
1629836400000|2021-08-24 20:20:00|169.57|166.97|169.44|166.84|169.69|167.09|169.44|166.84|0
1629836700000|2021-08-24 20:25:00|169.31|166.71|169.18|166.58|169.38|166.78|169.05|166.45|0
1629837000000|2021-08-24 20:30:00|169.31|166.71|169.56|166.96|169.56|166.96|169.18|166.58|0
1629837300000|2021-08-24 20:35:00|169.43|166.83|170.07|167.47|170.07|167.47|169.43|166.83|0
1629837600000|2021-08-24 20:40:00|169.94|167.34|169.56|166.96|169.94|167.34|169.56|166.96|0
1629837900000|2021-08-24 20:45:00|169.43|166.83|169.94|167.34|170.06|167.46|169.3|166.7|0
1629838200000|2021-08-24 20:50:00|169.81|167.21|169.3|166.7|169.81|167.21|169.3|166.7|0
1629838500000|2021-08-24 20:55:00|169.36|166.76|169.36|166.76|169.36|166.76|169.04|166.44|0
1629838800000|2021-08-24 21:00:00|169.32|166.72|169.39|166.79|169.56|166.96|169.25|166.65|0
1629839100000|2021-08-24 21:05:00|169.44|166.84|169.44|166.84|169.44|166.84|169.44|166.84|0
1629839400000|2021-08-24 21:10:00|169.39|166.79|169.14|166.54|169.39|166.79|169.13|166.53|0
1629839700000|2021-08-24 21:15:00|169.28|166.68|168.94|166.34|169.28|166.68|168.94|166.34|0
1629840000000|2021-08-24 21:20:00|169.08|166.48|168.86|166.26|169.08|166.48|168.86|166.26|0
1629840300000|2021-08-24 21:25:00|169.03|166.43|169.08|166.48|169.12|166.52|169.03|166.43|0
1629840600000|2021-08-24 21:30:00|169.1|166.5|168.86|166.26|169.1|166.5|168.86|166.26|0
1629840900000|2021-08-24 21:35:00|168.95|166.35|169.03|166.43|169.03|166.43|168.78|166.18|0
1629841200000|2021-08-24 21:40:00|169.01|166.41|168.97|166.37|169.02|166.42|168.89|166.29|0
1629841500000|2021-08-24 21:45:00|168.91|166.31|168.92|166.32|168.98|166.38|168.91|166.31|0
1629841800000|2021-08-24 21:50:00|168.98|166.38|168.98|166.38|169|166.4|168.96|166.36|0
1629842100000|2021-08-24 21:55:00|169|166.4|168.92|166.32|169.02|166.42|168.9|166.3|0
1629842400000|2021-08-24 22:00:00|169.2|166.6|169.33|166.73|169.59|166.99|169.01|166.41|0
1629842700000|2021-08-24 22:05:00|169.26|166.66|169.39|166.79|169.39|166.79|169.26|166.66|0
1629843000000|2021-08-24 22:10:00|169.26|166.66|169.26|166.66|169.39|166.79|169.26|166.66|0
1629843300000|2021-08-24 22:15:00|169.38|166.78|169.26|166.66|169.38|166.78|169.26|166.66|0
1629843600000|2021-08-24 22:20:00|169.38|166.78|169.38|166.78|169.38|166.78|169.25|166.65|0
1629843900000|2021-08-24 22:25:00|169.32|166.72|169.25|166.65|169.32|166.72|169.25|166.65|0
1629844200000|2021-08-24 22:30:00|169.12|166.52|169.12|166.52|169.38|166.78|169.12|166.52|0
1629844500000|2021-08-24 22:35:00|169.25|166.65|169.12|166.52|169.25|166.65|169.12|166.52|0
1629844800000|2021-08-24 22:40:00|168.99|166.39|169.12|166.52|169.12|166.52|168.99|166.39|0
1629845100000|2021-08-24 22:45:00|168.99|166.39|169.12|166.52|169.12|166.52|168.99|166.39|0
1629845400000|2021-08-24 22:50:00|169.18|166.58|169.37|166.77|169.37|166.77|169.18|166.58|0
1629845700000|2021-08-24 22:55:00|169.49|166.89|169.75|167.15|169.75|167.15|169.49|166.89|0
1629846000000|2021-08-24 23:00:00|169.69|167.09|170|167.4|170|167.4|169.49|166.89|0
1629846300000|2021-08-24 23:05:00|170.13|167.53|170.25|167.65|170.38|167.78|170|167.4|0
1629846600000|2021-08-24 23:10:00|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1629846900000|2021-08-24 23:15:00|170.25|167.65|170.63|168.03|170.63|168.03|170.25|167.65|0
1629847200000|2021-08-24 23:20:00|170.51|167.91|170.63|168.03|170.76|168.16|170.51|167.91|0
1629847500000|2021-08-24 23:25:00|170.7|168.1|170.63|168.03|170.89|168.29|170.63|168.03|0
1629847800000|2021-08-24 23:30:00|170.76|168.16|170.5|167.9|170.89|168.29|170.44|167.84|0
1629848100000|2021-08-24 23:35:00|170.44|167.84|170.24|167.64|170.5|167.9|170.24|167.64|0
1629848400000|2021-08-24 23:40:00|170.11|167.51|170.37|167.77|170.37|167.77|170.11|167.51|0
1629848700000|2021-08-24 23:45:00|170.43|167.83|171|168.4|171.26|168.66|170.43|167.83|0
1629849000000|2021-08-24 23:50:00|170.75|168.15|170.62|168.02|170.75|168.15|170.36|167.76|0
1629849300000|2021-08-24 23:55:00|170.75|168.15|170.36|167.76|170.87|168.27|170.23|167.63|0
1629849600000|2021-08-25 00:00:00|170.49|167.89|169.33|166.73|170.49|167.89|169.21|166.61|0
1629849900000|2021-08-25 00:05:00|169.21|166.61|169.53|166.93|169.72|167.12|168.44|165.84|0
1629850200000|2021-08-25 00:10:00|169.46|166.86|169.46|166.86|169.59|166.99|169.2|166.6|0
1629850500000|2021-08-25 00:15:00|169.4|166.8|169.46|166.86|169.84|167.24|168.82|166.22|0
1629850800000|2021-08-25 00:20:00|169.58|166.98|169.2|166.6|169.96|167.36|169.2|166.6|0
1629851100000|2021-08-25 00:25:00|169.33|166.73|169.58|166.98|169.58|166.98|169.2|166.6|0
1629851400000|2021-08-25 00:30:00|169.71|167.11|169.96|167.36|170.22|167.62|169.71|167.11|0
1629851700000|2021-08-25 00:35:00|169.83|167.23|170.08|167.48|170.21|167.61|169.83|167.23|0
1629852000000|2021-08-25 00:40:00|170.21|167.61|170.34|167.74|170.47|167.87|170.08|167.48|0
1629852300000|2021-08-25 00:45:00|170.21|167.61|170.08|167.48|170.21|167.61|169.83|167.23|0
1629852600000|2021-08-25 00:50:00|170.15|167.55|170.08|167.48|170.21|167.61|169.95|167.35|0
1629852900000|2021-08-25 00:55:00|170.14|167.54|170.33|167.73|170.46|167.86|170.08|167.48|0
1629853200000|2021-08-25 01:00:00|170.46|167.86|170.58|167.98|170.97|168.37|170.33|167.73|0
1629853500000|2021-08-25 01:05:00|170.46|167.86|170.84|168.24|170.84|168.24|170.33|167.73|0
1629853800000|2021-08-25 01:10:00|170.71|168.11|170.58|167.98|170.84|168.24|170.45|167.85|0
1629854100000|2021-08-25 01:15:00|170.45|167.85|170.19|167.59|170.45|167.85|169.81|167.21|0
1629854400000|2021-08-25 01:20:00|170.07|167.47|170.32|167.72|170.32|167.72|169.81|167.21|0
1629854700000|2021-08-25 01:25:00|170.26|167.66|170.45|167.85|170.57|167.97|170.06|167.46|0
1629855000000|2021-08-25 01:30:00|170.32|167.72|169.93|167.33|170.7|168.1|169.93|167.33|0
1629855300000|2021-08-25 01:35:00|170.06|167.46|170.06|167.46|170.44|167.84|169.93|167.33|0
1629855600000|2021-08-25 01:40:00|170.18|167.58|170.05|167.45|170.18|167.58|169.8|167.2|0
1629855900000|2021-08-25 01:45:00|169.93|167.33|170.31|167.71|170.44|167.84|169.8|167.2|0
1629856200000|2021-08-25 01:50:00|170.18|167.58|170.43|167.83|170.69|168.09|170.18|167.58|0
1629856500000|2021-08-25 01:55:00|170.56|167.96|170.69|168.09|170.82|168.22|170.3|167.7|0
1629856800000|2021-08-25 02:00:00|170.82|168.22|170.3|167.7|170.82|168.22|170.3|167.7|0
1629857100000|2021-08-25 02:05:00|170.17|167.57|170.43|167.83|170.43|167.83|170.17|167.57|0
1629857400000|2021-08-25 02:10:00|170.3|167.7|170.42|167.82|170.55|167.95|170.17|167.57|0
1629857700000|2021-08-25 02:15:00|170.49|167.89|170.93|168.33|170.93|168.33|170.42|167.82|0
1629858000000|2021-08-25 02:20:00|171.06|168.46|172.35|169.75|172.35|169.75|170.81|168.21|0
1629858300000|2021-08-25 02:25:00|172.22|169.62|172.22|169.62|172.35|169.75|171.57|168.97|0
1629858600000|2021-08-25 02:30:00|172.35|169.75|171.57|168.97|172.35|169.75|171.44|168.84|0
1629858900000|2021-08-25 02:35:00|171.7|169.1|171.57|168.97|171.7|169.1|171.44|168.84|0
1629859200000|2021-08-25 02:40:00|171.51|168.91|171.82|169.22|171.95|169.35|171.51|168.91|0
1629859500000|2021-08-25 02:45:00|171.69|169.09|171.76|169.16|171.82|169.22|171.56|168.96|0
1629859800000|2021-08-25 02:50:00|171.69|169.09|171.82|169.22|171.95|169.35|171.69|169.09|0
1629860100000|2021-08-25 02:55:00|171.95|169.35|171.69|169.09|171.95|169.35|171.56|168.96|0
1629860400000|2021-08-25 03:00:00|171.82|169.22|172.46|169.86|172.98|170.38|171.82|169.22|0
1629860700000|2021-08-25 03:05:00|172.4|169.8|171.94|169.34|172.46|169.86|171.94|169.34|0
1629861000000|2021-08-25 03:10:00|171.81|169.21|171.81|169.21|172.07|169.47|171.68|169.08|0
1629861300000|2021-08-25 03:15:00|171.94|169.34|171.68|169.08|171.94|169.34|171.55|168.95|0
1629861600000|2021-08-25 03:20:00|171.62|169.02|171.8|169.2|171.93|169.33|171.55|168.95|0
1629861900000|2021-08-25 03:25:00|171.93|169.33|171.93|169.33|172.06|169.46|171.8|169.2|0
1629862200000|2021-08-25 03:30:00|171.87|169.27|171.28|168.68|171.87|169.27|171.28|168.68|0
1629862500000|2021-08-25 03:35:00|171.16|168.56|171.41|168.81|171.54|168.94|171.16|168.56|0
1629862800000|2021-08-25 03:40:00|171.54|168.94|171.54|168.94|171.6|169|171.28|168.68|0
1629863100000|2021-08-25 03:45:00|171.48|168.88|171.28|168.68|171.48|168.88|171.15|168.55|0
1629863400000|2021-08-25 03:50:00|171.41|168.81|171.66|169.06|171.79|169.19|171.28|168.68|0
1629863700000|2021-08-25 03:55:00|171.79|169.19|171.92|169.32|172.17|169.57|171.66|169.06|0
1629864000000|2021-08-25 04:00:00|171.98|169.38|171.91|169.31|172.17|169.57|171.91|169.31|0
1629864300000|2021-08-25 04:05:00|171.85|169.25|172.17|169.57|172.17|169.57|171.78|169.18|0
1629864600000|2021-08-25 04:10:00|172.04|169.44|172.04|169.44|172.17|169.57|172.04|169.44|0
1629864900000|2021-08-25 04:15:00|171.91|169.31|171.91|169.31|171.91|169.31|171.78|169.18|0
1629865200000|2021-08-25 04:20:00|171.78|169.18|171.91|169.31|171.91|169.31|171.78|169.18|0
1629865500000|2021-08-25 04:25:00|171.78|169.18|171.77|169.17|171.78|169.18|171.65|169.05|0
1629865800000|2021-08-25 04:30:00|171.64|169.04|171.9|169.3|171.9|169.3|171.64|169.04|0
1629866100000|2021-08-25 04:35:00|171.77|169.17|171.64|169.04|171.84|169.24|171.64|169.04|0
1629866400000|2021-08-25 04:40:00|172.03|169.43|172.15|169.55|172.16|169.56|172.02|169.42|0
1629866700000|2021-08-25 04:45:00|172.02|169.42|172.15|169.55|172.28|169.68|171.77|169.17|0
1629867000000|2021-08-25 04:50:00|172.28|169.68|172.15|169.55|172.28|169.68|172.15|169.55|0
1629867300000|2021-08-25 04:55:00|172.28|169.68|172.66|170.06|172.66|170.06|172.28|169.68|0
1629867600000|2021-08-25 05:00:00|172.53|169.93|171.89|169.29|172.53|169.93|171.63|169.03|0
1629867900000|2021-08-25 05:05:00|171.76|169.16|171.63|169.03|171.89|169.29|171.5|168.9|0
1629868200000|2021-08-25 05:10:00|171.56|168.96|171.5|168.9|171.75|169.15|171.37|168.77|0
1629868500000|2021-08-25 05:15:00|171.62|169.02|171.36|168.76|171.62|169.02|171.36|168.76|0
1629868800000|2021-08-25 05:20:00|171.24|168.64|171.11|168.51|171.36|168.76|171.11|168.51|0
1629869100000|2021-08-25 05:25:00|171.1|168.5|170.97|168.37|171.23|168.63|170.85|168.25|0
1629869400000|2021-08-25 05:30:00|171.1|168.5|170.53|167.93|171.1|168.5|170.33|167.73|0
1629869700000|2021-08-25 05:35:00|170.46|167.86|170.33|167.73|170.59|167.99|170.2|167.6|0
1629870000000|2021-08-25 05:40:00|170.2|167.6|170.07|167.47|170.33|167.73|169.94|167.34|0
1629870300000|2021-08-25 05:45:00|170.2|167.6|170.45|167.85|170.45|167.85|170.07|167.47|0
1629870600000|2021-08-25 05:50:00|170.32|167.72|170.19|167.59|170.58|167.98|170.19|167.59|0
1629870900000|2021-08-25 05:55:00|170.06|167.46|170.13|167.53|170.19|167.59|170.06|167.46|0
1629871200000|2021-08-25 06:00:00|170.06|167.46|170.19|167.59|170.45|167.85|170.06|167.46|0
1629871500000|2021-08-25 06:05:00|170.06|167.46|170.31|167.71|170.44|167.84|169.68|167.08|0
1629871800000|2021-08-25 06:10:00|170.25|167.65|169.8|167.2|170.25|167.65|169.67|167.07|0
1629872100000|2021-08-25 06:15:00|169.93|167.33|170.18|167.58|170.31|167.71|169.93|167.33|0
1629872400000|2021-08-25 06:20:00|170.12|167.52|170.25|167.65|170.31|167.71|170.05|167.45|0
1629872700000|2021-08-25 06:25:00|170.18|167.58|170.05|167.45|170.18|167.58|169.79|167.19|0
1629873000000|2021-08-25 06:30:00|170.18|167.58|170.56|167.96|170.69|168.09|170.05|167.45|0
1629873300000|2021-08-25 06:35:00|170.69|168.09|170.56|167.96|170.69|168.09|170.43|167.83|0
1629873600000|2021-08-25 06:40:00|170.5|167.9|170.3|167.7|170.56|167.96|170.3|167.7|0
1629873900000|2021-08-25 06:45:00|170.17|167.57|170.04|167.44|170.17|167.57|169.79|167.19|0
1629874200000|2021-08-25 06:50:00|169.91|167.31|169.65|167.05|170.04|167.44|169.53|166.93|0
1629874500000|2021-08-25 06:55:00|169.78|167.18|169.78|167.18|170.04|167.44|169.52|166.92|0
1629874800000|2021-08-25 07:00:00|169.91|167.31|168.63|166.03|170.04|167.44|168.5|165.9|0
1629875100000|2021-08-25 07:05:00|168.56|166.36|168.94|166.74|169.32|167.12|168.43|166.23|0
1629875400000|2021-08-25 07:10:00|169|166.8|169.57|167.37|169.83|167.63|169|166.8|0
1629875700000|2021-08-25 07:15:00|169.44|167.24|169.31|167.11|169.57|167.37|168.81|166.61|0
1629876000000|2021-08-25 07:20:00|169.19|166.99|169.95|167.75|169.95|167.75|168.93|166.73|0
1629876300000|2021-08-25 07:25:00|169.82|167.62|169.31|167.11|169.82|167.62|169.31|167.11|0
1629876600000|2021-08-25 07:30:00|169.44|167.24|169.31|167.11|169.57|167.37|169.05|166.85|0
1629876900000|2021-08-25 07:35:00|169.44|167.24|169.05|166.85|169.44|167.24|168.92|166.72|0
1629877200000|2021-08-25 07:40:00|168.99|166.79|169.3|167.1|169.43|167.23|168.79|166.59|0
1629877500000|2021-08-25 07:45:00|169.18|166.98|168.92|166.72|169.43|167.23|168.66|166.46|0
1629877800000|2021-08-25 07:50:00|169.05|166.85|168.92|166.72|169.05|166.85|168.66|166.46|0
1629878100000|2021-08-25 07:55:00|168.91|166.71|169.3|167.1|169.3|167.1|168.91|166.71|0
1629878400000|2021-08-25 08:00:00|169.36|167.16|169.8|167.6|170.06|167.86|169.04|166.84|0
1629878700000|2021-08-25 08:05:00|169.93|167.73|169.67|167.47|170.06|167.86|169.55|167.35|0
1629879000000|2021-08-25 08:10:00|169.74|167.54|167.89|165.69|169.74|167.54|167.76|165.56|0
1629879300000|2021-08-25 08:15:00|167.95|165.75|167.13|164.93|168.01|165.81|167|164.8|0
1629879600000|2021-08-25 08:20:00|167.25|165.05|167.94|165.74|168.06|165.86|167.25|165.05|0
1629879900000|2021-08-25 08:25:00|167.81|165.61|168.19|165.99|168.44|166.24|167.81|165.61|0
1629880200000|2021-08-25 08:30:00|168.31|166.11|168.18|165.98|168.31|166.11|167.81|165.61|0
1629880500000|2021-08-25 08:35:00|168.31|166.11|168.94|166.74|169.07|166.87|168.18|165.98|0
1629880800000|2021-08-25 08:40:00|169.07|166.87|168.81|166.61|169.07|166.87|168.56|166.36|0
1629881100000|2021-08-25 08:45:00|169.07|166.87|168.69|166.49|169.07|166.87|168.69|166.49|0
1629881400000|2021-08-25 08:50:00|168.81|166.61|168.68|166.48|168.94|166.74|168.68|166.48|0
1629881700000|2021-08-25 08:55:00|168.56|166.36|168.93|166.73|168.93|166.73|168.55|166.35|0
1629882000000|2021-08-25 09:00:00|168.81|166.61|168.93|166.73|169.44|167.24|168.68|166.48|0
1629882300000|2021-08-25 09:05:00|169|166.8|169.18|166.98|169.31|167.11|168.93|166.73|0
1629882600000|2021-08-25 09:10:00|168.93|166.73|168.8|166.6|169.18|166.98|168.67|166.47|0
1629882900000|2021-08-25 09:15:00|168.67|166.47|168.36|166.16|168.93|166.73|168.16|165.96|0
1629883200000|2021-08-25 09:20:00|168.42|166.22|168.29|166.09|168.67|166.47|168.29|166.09|0
1629883500000|2021-08-25 09:25:00|168.41|166.21|168.67|166.47|168.79|166.59|168.41|166.21|0
1629883800000|2021-08-25 09:30:00|168.79|166.59|169.05|166.85|169.05|166.85|168.41|166.21|0
1629884100000|2021-08-25 09:35:00|169.17|166.97|169.04|166.84|169.17|166.97|168.79|166.59|0
1629884400000|2021-08-25 09:40:00|168.98|166.78|169.04|166.84|169.17|166.97|168.79|166.59|0
1629884700000|2021-08-25 09:45:00|169.17|166.97|168.91|166.71|169.17|166.97|168.66|166.46|0
1629885000000|2021-08-25 09:50:00|169.04|166.84|168.65|166.45|169.17|166.97|168.53|166.33|0
1629885300000|2021-08-25 09:55:00|168.53|166.33|168.65|166.45|169.03|166.83|168.53|166.33|0
1629885600000|2021-08-25 10:00:00|168.72|166.52|168.52|166.32|168.78|166.58|168.4|166.2|0
1629885900000|2021-08-25 10:05:00|168.65|166.45|168.77|166.57|168.9|166.7|168.4|166.2|0
1629886200000|2021-08-25 10:10:00|168.65|166.45|168.52|166.32|168.9|166.7|168.52|166.32|0
1629886500000|2021-08-25 10:15:00|168.65|166.45|168.9|166.7|168.9|166.7|168.39|166.19|0
1629886800000|2021-08-25 10:20:00|168.77|166.57|168.77|166.57|169.02|166.82|168.71|166.51|0
1629887100000|2021-08-25 10:25:00|168.89|166.69|169.02|166.82|169.02|166.82|168.77|166.57|0
1629887400000|2021-08-25 10:30:00|169.09|166.89|169.02|166.82|169.27|167.07|169.02|166.82|0
1629887700000|2021-08-25 10:35:00|168.89|166.69|168.89|166.69|169.14|166.94|168.76|166.56|0
1629888000000|2021-08-25 10:40:00|168.63|166.43|169.39|167.19|169.65|167.45|168.63|166.43|0
1629888300000|2021-08-25 10:45:00|169.52|167.32|169.52|167.32|169.65|167.45|169.14|166.94|0
1629888600000|2021-08-25 10:50:00|169.39|167.19|169.14|166.94|169.39|167.19|169.01|166.81|0
1629888900000|2021-08-25 10:55:00|169.26|167.06|168.88|166.68|169.26|167.06|168.88|166.68|0
1629889200000|2021-08-25 11:00:00|169.01|166.81|169|166.8|169.39|167.19|168.88|166.68|0
1629889500000|2021-08-25 11:05:00|168.88|166.68|169.77|167.57|170.02|167.82|168.88|166.68|0
1629889800000|2021-08-25 11:10:00|169.64|167.44|169.64|167.44|169.89|167.69|169.51|167.31|0
1629890100000|2021-08-25 11:15:00|169.51|167.31|170.14|167.94|170.14|167.94|169.38|167.18|0
1629890400000|2021-08-25 11:20:00|170.02|167.82|171.04|168.84|171.04|168.84|170.02|167.82|0
1629890700000|2021-08-25 11:25:00|170.91|168.71|170.78|168.58|171.04|168.84|170.65|168.45|0
1629891000000|2021-08-25 11:30:00|170.91|168.71|171.8|169.6|172.06|169.86|170.91|168.71|0
1629891300000|2021-08-25 11:35:00|171.93|169.73|171.55|169.35|171.93|169.73|171.29|169.09|0
1629891600000|2021-08-25 11:40:00|171.67|169.47|170.9|168.7|171.67|169.47|170.9|168.7|0
1629891900000|2021-08-25 11:45:00|170.77|168.57|170.51|168.31|170.9|168.7|170.51|168.31|0
1629892200000|2021-08-25 11:50:00|170.39|168.19|170.64|168.44|170.64|168.44|170.26|168.06|0
1629892500000|2021-08-25 11:55:00|170.51|168.31|170.25|168.05|170.64|168.44|170.25|168.05|0
1629892800000|2021-08-25 12:00:00|170.38|168.18|170.38|168.18|170.38|168.18|170|167.8|0
1629893100000|2021-08-25 12:05:00|170.51|168.31|169.98|167.78|170.51|168.31|169.85|167.65|0
1629893400000|2021-08-25 12:10:00|169.85|167.65|170.49|168.29|170.49|168.29|169.72|167.52|0
1629893700000|2021-08-25 12:15:00|170.36|168.16|170.48|168.28|170.49|168.29|170.23|168.03|0
1629894000000|2021-08-25 12:20:00|170.61|168.41|170.48|168.28|170.87|168.67|170.35|168.15|0
1629894300000|2021-08-25 12:25:00|170.61|168.41|170.61|168.41|170.74|168.54|170.48|168.28|0
1629894600000|2021-08-25 12:30:00|170.48|168.28|169.84|167.64|170.74|168.54|169.71|167.51|0
1629894900000|2021-08-25 12:35:00|169.97|167.77|169.07|166.87|169.97|167.77|169.07|166.87|0
1629895200000|2021-08-25 12:40:00|168.94|166.74|169.07|166.87|169.32|167.12|168.94|166.74|0
1629895500000|2021-08-25 12:45:00|168.94|166.74|168.68|166.48|168.94|166.74|168.43|166.23|0
1629895800000|2021-08-25 12:50:00|168.75|166.55|169.06|166.86|169.32|167.12|168.75|166.55|0
1629896100000|2021-08-25 12:55:00|168.94|166.74|168.55|166.35|169.32|167.12|168.55|166.35|0
1629896400000|2021-08-25 13:00:00|168.42|166.22|168.8|166.6|168.93|166.73|168.42|166.22|0
1629896700000|2021-08-25 13:05:00|168.93|166.73|168.67|166.47|168.93|166.73|168.42|166.22|0
1629897000000|2021-08-25 13:10:00|168.61|166.41|168.93|166.73|169.05|166.85|168.55|166.35|0
1629897300000|2021-08-25 13:15:00|168.8|166.6|169.05|166.85|169.05|166.85|168.8|166.6|0
1629897600000|2021-08-25 13:20:00|168.92|166.72|168.79|166.59|169.05|166.85|168.79|166.59|0
1629897900000|2021-08-25 13:25:00|168.67|166.47|168.54|166.34|168.92|166.72|168.41|166.21|0
1629898200000|2021-08-25 13:30:00|168.28|166.08|169.43|167.23|170.45|168.25|167.78|165.58|0
1629898500000|2021-08-25 13:35:00|169.55|167.35|169.04|166.84|169.55|167.35|168.53|166.33|0
1629898800000|2021-08-25 13:40:00|168.91|166.71|169.42|167.22|170.32|168.12|168.66|166.46|0
1629899100000|2021-08-25 13:45:00|169.29|167.09|168.78|166.58|169.42|167.22|168.66|166.46|0
1629899400000|2021-08-25 13:50:00|168.65|166.45|169.54|167.34|170.06|167.86|168.65|166.45|0
1629899700000|2021-08-25 13:55:00|169.67|167.47|167.76|165.56|169.8|167.6|167.76|165.56|0
1629900000000|2021-08-25 14:00:00|167.63|165.43|167.89|165.69|168.39|166.19|167.25|165.05|0
1629900300000|2021-08-25 14:05:00|167.76|165.56|168.39|166.19|168.65|166.45|167.63|165.43|0
1629900600000|2021-08-25 14:10:00|168.52|166.32|167.5|165.3|168.52|166.32|167.5|165.3|0
1629900900000|2021-08-25 14:15:00|167.37|165.17|167.37|165.17|167.5|165.3|166.74|164.54|0
1629901200000|2021-08-25 14:20:00|167.5|165.3|167.75|165.55|168|165.8|166.86|164.66|0
1629901500000|2021-08-25 14:25:00|167.62|165.42|168|165.8|168.38|166.18|167.62|165.42|0
1629901800000|2021-08-25 14:30:00|168.13|165.93|168|165.8|168.89|166.69|167.37|165.17|0
1629902100000|2021-08-25 14:35:00|167.87|165.67|167.36|165.16|168.51|166.31|167.24|165.04|0
1629902400000|2021-08-25 14:40:00|167.49|165.29|166.98|164.78|167.62|165.42|166.73|164.53|0
1629902700000|2021-08-25 14:45:00|166.85|164.65|167.23|165.03|167.48|165.28|166.73|164.53|0
1629903000000|2021-08-25 14:50:00|167.36|165.16|166.72|164.52|167.74|165.54|166.6|164.4|0
1629903300000|2021-08-25 14:55:00|166.85|164.65|167.1|164.9|167.35|165.15|166.6|164.4|0
1629903600000|2021-08-25 15:00:00|167.23|165.03|166.84|164.64|167.35|165.15|166.72|164.52|0
1629903900000|2021-08-25 15:05:00|165.85|163.65|165.34|163.14|165.97|163.77|164.96|162.76|0
1629904200000|2021-08-25 15:10:00|165.21|163.01|164.71|162.51|165.72|163.52|164.58|162.38|0
1629904500000|2021-08-25 15:15:00|164.58|162.38|164.83|162.63|165.34|163.14|164.58|162.38|0
1629904800000|2021-08-25 15:20:00|164.96|162.76|164.95|162.75|165.21|163.01|164.95|162.75|0
1629905100000|2021-08-25 15:25:00|164.83|162.63|164.68|162.48|165.05|162.85|164.2|162|0
1629905400000|2021-08-25 15:30:00|164.55|162.35|164.67|162.47|165.18|162.98|164.55|162.35|0
1629905700000|2021-08-25 15:35:00|164.61|162.41|165.17|162.97|165.3|163.1|164.61|162.41|0
1629906000000|2021-08-25 15:40:00|165.05|162.85|163.92|161.72|165.05|162.85|163.67|161.47|0
1629906300000|2021-08-25 15:45:00|164.04|161.84|163.79|161.59|164.29|162.09|163.54|161.34|0
1629906600000|2021-08-25 15:50:00|163.67|161.47|163.41|161.21|163.79|161.59|163.16|160.96|0
1629906900000|2021-08-25 15:55:00|163.54|161.34|163.41|161.21|163.66|161.46|162.79|160.59|0
1629907200000|2021-08-25 16:00:00|163.29|161.09|163.16|160.96|163.66|161.46|162.91|160.71|0
1629907500000|2021-08-25 16:05:00|163.28|161.08|163.03|160.83|163.41|161.21|163.03|160.83|0
1629907800000|2021-08-25 16:10:00|162.91|160.71|163.4|161.2|163.53|161.33|162.29|160.09|0
1629908100000|2021-08-25 16:15:00|163.28|161.08|162.9|160.7|163.4|161.2|162.9|160.7|0
1629908400000|2021-08-25 16:20:00|163.03|160.83|162.53|160.33|163.15|160.95|162.53|160.33|0
1629908700000|2021-08-25 16:25:00|162.65|160.45|162.4|160.2|162.9|160.7|162.28|160.08|0
1629909000000|2021-08-25 16:30:00|162.28|160.08|162.52|160.32|162.65|160.45|162.28|160.08|0
1629909300000|2021-08-25 16:35:00|162.4|160.2|162.52|160.32|162.89|160.69|162.27|160.07|0
1629909600000|2021-08-25 16:40:00|162.4|160.2|163.39|161.19|163.39|161.19|162.4|160.2|0
1629909900000|2021-08-25 16:45:00|163.27|161.07|163.26|161.06|163.39|161.19|163.01|160.81|0
1629910200000|2021-08-25 16:50:00|163.39|161.19|162.89|160.69|163.51|161.31|162.76|160.56|0
1629910500000|2021-08-25 16:55:00|162.76|160.56|162.51|160.31|162.76|160.56|162.02|159.82|0
1629910800000|2021-08-25 17:00:00|162.64|160.44|162.88|160.68|163.01|160.81|162.63|160.43|0
1629911100000|2021-08-25 17:05:00|162.76|160.56|162.88|160.68|163.25|161.05|162.63|160.43|0
1629911400000|2021-08-25 17:10:00|162.76|160.56|163|160.8|163.13|160.93|162.63|160.43|0
1629911700000|2021-08-25 17:15:00|162.88|160.68|162.75|160.55|163|160.8|162.63|160.43|0
1629912000000|2021-08-25 17:20:00|162.63|160.43|163|160.8|163.37|161.17|162.5|160.3|0
1629912300000|2021-08-25 17:25:00|163.12|160.92|162.93|160.73|163.25|161.05|161.25|159.05|0
1629912600000|2021-08-25 17:30:00|163.06|160.86|162.68|160.48|163.06|160.86|162.31|160.11|0
1629912900000|2021-08-25 17:35:00|162.56|160.36|162.8|160.6|162.93|160.73|162.43|160.23|0
1629913200000|2021-08-25 17:40:00|162.68|160.48|162.18|159.98|162.8|160.6|162.18|159.98|0
1629913500000|2021-08-25 17:45:00|162.3|160.1|162.67|160.47|162.67|160.47|162.18|159.98|0
1629913800000|2021-08-25 17:50:00|162.55|160.35|162.67|160.47|162.92|160.72|162.55|160.35|0
1629914100000|2021-08-25 17:55:00|162.8|160.6|162.92|160.72|163.04|160.84|162.67|160.47|0
1629914400000|2021-08-25 18:00:00|162.79|160.59|163.04|160.84|163.17|160.97|162.67|160.47|0
1629914700000|2021-08-25 18:05:00|162.92|160.72|162.29|160.09|162.92|160.72|161.79|159.59|0
1629915000000|2021-08-25 18:10:00|162.23|160.03|162.16|159.96|162.41|160.21|162.04|159.84|0
1629915300000|2021-08-25 18:15:00|162.04|159.84|162.66|160.46|162.78|160.58|162.04|159.84|0
1629915600000|2021-08-25 18:20:00|162.53|160.33|162.66|160.46|163.03|160.83|162.53|160.33|0
1629915900000|2021-08-25 18:25:00|162.53|160.33|162.41|160.21|162.66|160.46|162.16|159.96|0
1629916200000|2021-08-25 18:30:00|162.4|160.2|162.9|160.7|162.9|160.7|162.28|160.08|0
1629916500000|2021-08-25 18:35:00|162.78|160.58|163.65|161.45|163.9|161.7|162.78|160.58|0
1629916800000|2021-08-25 18:40:00|163.52|161.32|162.71|160.51|163.52|161.32|162.71|160.51|0
1629917100000|2021-08-25 18:45:00|162.77|160.57|163.14|160.94|163.15|160.95|162.77|160.57|0
1629917400000|2021-08-25 18:50:00|163.02|160.82|162.89|160.69|163.14|160.94|162.64|160.44|0
1629917700000|2021-08-25 18:55:00|162.77|160.57|161.77|159.57|162.89|160.69|161.52|159.32|0
1629918000000|2021-08-25 19:00:00|161.89|159.69|162.14|159.94|162.26|160.06|161.52|159.32|0
1629918300000|2021-08-25 19:05:00|162.01|159.81|162.01|159.81|162.26|160.06|161.76|159.56|0
1629918600000|2021-08-25 19:10:00|161.89|159.69|162.89|160.69|163.01|160.81|161.89|159.69|0
1629918900000|2021-08-25 19:15:00|163.01|160.81|162.76|160.56|163.26|161.06|162.76|160.56|0
1629919200000|2021-08-25 19:20:00|162.88|160.68|162.76|160.56|163.01|160.81|162.63|160.43|0
1629919500000|2021-08-25 19:25:00|162.63|160.43|162.38|160.18|162.63|160.43|162|159.8|0
1629919800000|2021-08-25 19:30:00|162.25|160.05|161.63|159.43|162.25|160.05|161.5|159.3|0
1629920100000|2021-08-25 19:35:00|161.5|159.3|161.62|159.42|161.62|159.42|160.88|158.68|0
1629920400000|2021-08-25 19:40:00|161.5|159.3|160.5|158.3|162.12|159.92|160.5|158.3|0
1629920700000|2021-08-25 19:45:00|160.38|158.18|161.74|159.54|161.74|159.54|160|157.8|0
1629921000000|2021-08-25 19:50:00|161.24|159.04|160.99|158.79|161.74|159.54|160.99|158.79|0
1629921300000|2021-08-25 19:55:00|160.87|158.67|162.74|160.54|162.74|160.54|160.74|158.54|0
1629921600000|2021-08-25 20:00:00|162.49|160.29|162.49|160.29|162.61|160.41|161.99|159.79|0
1629921900000|2021-08-25 20:05:00|162.36|160.16|162.98|160.78|163.11|160.91|162.24|160.04|0
1629922200000|2021-08-25 20:10:00|163.11|160.91|162.23|160.03|163.11|160.91|162.11|159.91|0
1629922500000|2021-08-25 20:15:00|162.43|159.83|162.8|160.2|162.93|160.33|162.31|159.71|0
1629922800000|2021-08-25 20:20:00|162.68|160.08|162.68|160.08|162.93|160.33|162.68|160.08|0
1629923100000|2021-08-25 20:25:00|162.8|160.2|162.67|160.07|162.93|160.33|162.67|160.07|0
1629923400000|2021-08-25 20:30:00|162.55|159.95|162.55|159.95|162.67|160.07|162.55|159.95|0
1629923700000|2021-08-25 20:35:00|162.42|159.82|162.42|159.82|162.42|159.82|162.29|159.69|0
1629924000000|2021-08-25 20:40:00|162.54|159.94|162.17|159.57|162.54|159.94|162.17|159.57|0
1629924300000|2021-08-25 20:45:00|162.29|159.69|162.41|159.81|162.48|159.88|162.29|159.69|0
1629924600000|2021-08-25 20:50:00|162.54|159.94|162.29|159.69|162.54|159.94|162.29|159.69|0
1629924900000|2021-08-25 20:55:00|162.16|159.56|162.23|159.63|162.41|159.81|162.16|159.56|0
1629925200000|2021-08-25 21:00:00|162.25|159.65|162.44|159.84|162.56|159.96|162.25|159.65|0
1629925500000|2021-08-25 21:05:00|162.42|159.82|162.36|159.76|162.45|159.85|162.36|159.76|0
1629925800000|2021-08-25 21:10:00|162.35|159.75|162.43|159.83|162.49|159.89|162.3|159.7|0
1629926100000|2021-08-25 21:15:00|162.41|159.81|162.41|159.81|162.41|159.81|162.4|159.8|0
1629926400000|2021-08-25 21:20:00|162.4|159.8|162.39|159.79|162.48|159.88|162.25|159.65|0
1629926700000|2021-08-25 21:25:00|162.41|159.81|162.41|159.81|162.41|159.81|162.15|159.55|0
1629927000000|2021-08-25 21:30:00|162.26|159.66|162.2|159.6|162.34|159.74|162.17|159.57|0
1629927600000|2021-08-25 21:40:00|162.22|159.62|162.1|159.5|162.22|159.62|162.1|159.5|0
1629927900000|2021-08-25 21:45:00|162.12|159.52|162.12|159.52|162.12|159.52|162.08|159.48|0
1629928200000|2021-08-25 21:50:00|162.1|159.5|162.11|159.51|162.12|159.52|162.1|159.5|0
1629928500000|2021-08-25 21:55:00|162.15|159.55|162|159.4|162.15|159.55|161.95|159.35|0
1629928800000|2021-08-25 22:00:00|162.07|159.47|162.63|160.03|162.63|160.03|162.01|159.41|0
1629929100000|2021-08-25 22:05:00|162.76|160.16|162.63|160.03|162.76|160.16|162.63|160.03|0
1629929400000|2021-08-25 22:10:00|162.5|159.9|162.88|160.28|162.88|160.28|162.5|159.9|0
1629929700000|2021-08-25 22:15:00|162.75|160.15|162.75|160.15|162.75|160.15|162.62|160.02|0
1629930000000|2021-08-25 22:20:00|162.62|160.02|162.87|160.27|162.87|160.27|162.62|160.02|0
1629930300000|2021-08-25 22:25:00|162.94|160.34|162.74|160.14|163|160.4|162.74|160.14|0
1629930600000|2021-08-25 22:30:00|162.62|160.02|162.37|159.77|162.62|160.02|162.37|159.77|0
1629930900000|2021-08-25 22:35:00|162.24|159.64|162.36|159.76|162.49|159.89|162.24|159.64|0
1629931200000|2021-08-25 22:40:00|162.49|159.89|162.49|159.89|162.49|159.89|162.36|159.76|0
1629931500000|2021-08-25 22:45:00|162.36|159.76|162.48|159.88|162.61|160.01|162.36|159.76|0
1629931800000|2021-08-25 22:50:00|162.36|159.76|162.36|159.76|162.36|159.76|162.23|159.63|0
1629932100000|2021-08-25 22:55:00|162.48|159.88|162.48|159.88|162.48|159.88|162.35|159.75|0
1629932400000|2021-08-25 23:00:00|162.35|159.75|162.48|159.88|162.48|159.88|162.35|159.75|0
1629932700000|2021-08-25 23:05:00|162.6|160|162.6|160|162.73|160.13|162.6|160|0
1629933000000|2021-08-25 23:10:00|162.47|159.87|162.6|160|162.6|160|162.47|159.87|0
1629933300000|2021-08-25 23:15:00|162.47|159.87|162.6|160|162.6|160|162.47|159.87|0
1629933600000|2021-08-25 23:20:00|162.54|159.94|162.72|160.12|162.72|160.12|162.54|159.94|0
1629933900000|2021-08-25 23:25:00|162.84|160.24|162.78|160.18|162.84|160.24|162.72|160.12|0
1629934200000|2021-08-25 23:30:00|162.84|160.24|162.21|159.61|162.84|160.24|162.21|159.61|0
1629934500000|2021-08-25 23:35:00|162.34|159.74|162.46|159.86|162.46|159.86|162.34|159.74|0
1629934800000|2021-08-25 23:40:00|162.34|159.74|162.27|159.67|162.34|159.74|162.21|159.61|0
1629935100000|2021-08-25 23:45:00|162.33|159.73|162.71|160.11|162.83|160.23|162.33|159.73|0
1629935400000|2021-08-25 23:50:00|162.83|160.23|162.7|160.1|162.83|160.23|162.7|160.1|0
1629935700000|2021-08-25 23:55:00|162.83|160.23|162.83|160.23|162.83|160.23|162.7|160.1|0
1629936000000|2021-08-26 00:00:00|162.7|160.1|163.7|161.1|163.71|161.11|162.7|160.1|0
1629936300000|2021-08-26 00:05:00|163.58|160.98|163.7|161.1|163.83|161.23|163.45|160.85|0
1629936600000|2021-08-26 00:10:00|163.83|161.23|163.83|161.23|163.83|161.23|163.45|160.85|0
1629936900000|2021-08-26 00:15:00|163.82|161.22|163.82|161.22|164.08|161.48|163.7|161.1|0
1629937200000|2021-08-26 00:20:00|163.7|161.1|164.96|162.36|164.96|162.36|163.7|161.1|0
1629937500000|2021-08-26 00:25:00|164.83|162.23|164.57|161.97|165.34|162.74|164.57|161.97|0
1629937800000|2021-08-26 00:30:00|164.64|162.04|164.19|161.59|164.95|162.35|164.19|161.59|0
1629938100000|2021-08-26 00:35:00|164.32|161.72|164.82|162.22|164.82|162.22|164.32|161.72|0
1629938400000|2021-08-26 00:40:00|164.95|162.35|164.57|161.97|164.95|162.35|164.57|161.97|0
1629938700000|2021-08-26 00:45:00|164.63|162.03|164.82|162.22|164.95|162.35|164.44|161.84|0
1629939000000|2021-08-26 00:50:00|164.94|162.34|164.82|162.22|164.94|162.34|164.69|162.09|0
1629939300000|2021-08-26 00:55:00|164.88|162.28|164.56|161.96|164.94|162.34|164.56|161.96|0
1629939600000|2021-08-26 01:00:00|164.69|162.09|165.06|162.46|165.19|162.59|164.69|162.09|0
1629939900000|2021-08-26 01:05:00|164.94|162.34|165.95|163.35|165.95|163.35|164.81|162.21|0
1629940200000|2021-08-26 01:10:00|166.08|163.48|165.69|163.09|166.2|163.6|165.57|162.97|0
1629940500000|2021-08-26 01:15:00|165.82|163.22|164.15|161.55|165.95|163.35|164.02|161.42|0
1629940800000|2021-08-26 01:20:00|164.27|161.67|164.27|161.67|164.53|161.93|163.89|161.29|0
1629941100000|2021-08-26 01:25:00|164.14|161.54|164.27|161.67|164.27|161.67|164.02|161.42|0
1629941400000|2021-08-26 01:30:00|164.14|161.54|165.16|162.56|165.28|162.68|164.02|161.42|0
1629941700000|2021-08-26 01:35:00|165.28|162.68|164.64|162.04|165.54|162.94|164.52|161.92|0
1629942000000|2021-08-26 01:40:00|164.77|162.17|164.77|162.17|164.9|162.3|164.64|162.04|0
1629942300000|2021-08-26 01:45:00|164.64|162.04|164.13|161.53|164.77|162.17|164.13|161.53|0
1629942600000|2021-08-26 01:50:00|164.26|161.66|163.82|161.22|164.26|161.66|163.37|160.77|0
1629942900000|2021-08-26 01:55:00|163.88|161.28|164.38|161.78|164.38|161.78|163.88|161.28|0
1629943200000|2021-08-26 02:00:00|164.25|161.65|164.76|162.16|164.89|162.29|164|161.4|0
1629943500000|2021-08-26 02:05:00|164.89|162.29|165.52|162.92|165.78|163.18|164.76|162.16|0
1629943800000|2021-08-26 02:10:00|165.65|163.05|165.26|162.66|165.65|163.05|165.01|162.41|0
1629944100000|2021-08-26 02:15:00|165.14|162.54|165.64|163.04|165.65|163.05|165.14|162.54|0
1629944400000|2021-08-26 02:20:00|165.52|162.92|165.77|163.17|165.9|163.3|165.39|162.79|0
1629944700000|2021-08-26 02:25:00|165.64|163.04|166.02|163.42|166.02|163.42|165.51|162.91|0
1629945000000|2021-08-26 02:30:00|165.89|163.29|165.64|163.04|166.15|163.55|165.64|163.04|0
1629945300000|2021-08-26 02:35:00|165.76|163.16|165.76|163.16|165.89|163.29|165.51|162.91|0
1629945600000|2021-08-26 02:40:00|165.64|163.04|165.51|162.91|165.89|163.29|165.51|162.91|0
1629945900000|2021-08-26 02:45:00|165.38|162.78|165.12|162.52|165.63|163.03|164.99|162.39|0
1629946200000|2021-08-26 02:50:00|164.99|162.39|165.25|162.65|165.37|162.77|164.99|162.39|0
1629946500000|2021-08-26 02:55:00|165.12|162.52|164.99|162.39|165.25|162.65|164.86|162.26|0
1629946800000|2021-08-26 03:00:00|164.86|162.26|165.24|162.64|165.37|162.77|164.86|162.26|0
1629947100000|2021-08-26 03:05:00|165.37|162.77|165.37|162.77|165.37|162.77|165.11|162.51|0
1629947400000|2021-08-26 03:10:00|165.49|162.89|165.87|163.27|166|163.4|165.37|162.77|0
1629947700000|2021-08-26 03:15:00|166|163.4|165.74|163.14|166|163.4|165.62|163.02|0
1629948000000|2021-08-26 03:20:00|165.62|163.02|165.49|162.89|165.87|163.27|165.49|162.89|0
1629948300000|2021-08-26 03:25:00|165.43|162.83|165.1|162.5|165.49|162.89|165.1|162.5|0
1629948600000|2021-08-26 03:30:00|164.98|162.38|164.97|162.37|165.1|162.5|164.97|162.37|0
1629948900000|2021-08-26 03:35:00|164.85|162.25|164.59|161.99|164.97|162.37|164.46|161.86|0
1629949200000|2021-08-26 03:40:00|164.72|162.12|164.71|162.11|164.84|162.24|164.59|161.99|0
1629949500000|2021-08-26 03:45:00|164.84|162.24|165.22|162.62|165.22|162.62|164.71|162.11|0
1629949800000|2021-08-26 03:50:00|165.35|162.75|165.09|162.49|165.35|162.75|164.96|162.36|0
1629950100000|2021-08-26 03:55:00|164.96|162.36|164.83|162.23|165.03|162.43|164.71|162.11|0
1629950400000|2021-08-26 04:00:00|164.96|162.36|164.83|162.23|165.09|162.49|164.83|162.23|0
1629950700000|2021-08-26 04:05:00|164.96|162.36|164.83|162.23|164.96|162.36|164.83|162.23|0
1629951000000|2021-08-26 04:10:00|164.96|162.36|164.7|162.1|164.96|162.36|164.57|161.97|0
1629951300000|2021-08-26 04:15:00|164.57|161.97|164.57|161.97|164.7|162.1|164.57|161.97|0
1629951600000|2021-08-26 04:20:00|164.44|161.84|164.44|161.84|164.7|162.1|164.44|161.84|0
1629951900000|2021-08-26 04:25:00|164.51|161.91|164.44|161.84|164.57|161.97|164.44|161.84|0
1629952200000|2021-08-26 04:30:00|164.31|161.71|164.18|161.58|164.31|161.71|164.06|161.46|0
1629952500000|2021-08-26 04:35:00|164.12|161.52|164.18|161.58|164.31|161.71|164.06|161.46|0
1629952800000|2021-08-26 04:40:00|164.05|161.45|164.31|161.71|164.31|161.71|164.05|161.45|0
1629953100000|2021-08-26 04:45:00|164.43|161.83|164.43|161.83|164.56|161.96|164.3|161.7|0
1629953400000|2021-08-26 04:50:00|164.3|161.7|164.43|161.83|164.56|161.96|164.3|161.7|0
1629953700000|2021-08-26 04:55:00|164.55|161.95|164.55|161.95|164.81|162.21|164.43|161.83|0
1629954000000|2021-08-26 05:00:00|164.68|162.08|164.55|161.95|164.68|162.08|164.17|161.57|0
1629954300000|2021-08-26 05:05:00|164.68|162.08|164.29|161.69|164.68|162.08|164.17|161.57|0
1629954600000|2021-08-26 05:10:00|164.42|161.82|164.55|161.95|164.67|162.07|164.29|161.69|0
1629954900000|2021-08-26 05:15:00|164.42|161.82|164.16|161.56|164.55|161.95|164.16|161.56|0
1629955200000|2021-08-26 05:20:00|164.29|161.69|164.03|161.43|164.29|161.69|163.91|161.31|0
1629955500000|2021-08-26 05:25:00|163.91|161.31|164.03|161.43|164.29|161.69|163.91|161.31|0
1629955800000|2021-08-26 05:30:00|164.16|161.56|164.28|161.68|164.41|161.81|164.16|161.56|0
1629956100000|2021-08-26 05:35:00|164.41|161.81|164.28|161.68|164.41|161.81|164.09|161.49|0
1629956400000|2021-08-26 05:40:00|164.15|161.55|163.77|161.17|164.28|161.68|163.77|161.17|0
1629956700000|2021-08-26 05:45:00|163.64|161.04|163.77|161.17|163.9|161.3|163.64|161.04|0
1629957000000|2021-08-26 05:50:00|163.9|161.3|163.64|161.04|163.9|161.3|163.51|160.91|0
1629957300000|2021-08-26 05:55:00|163.51|160.91|163.64|161.04|163.77|161.17|163.51|160.91|0
1629957600000|2021-08-26 06:00:00|163.76|161.16|164.38|161.78|164.5|161.9|163.38|160.78|0
1629957900000|2021-08-26 06:05:00|164.5|161.9|165.13|162.53|165.14|162.54|164.38|161.78|0
1629958200000|2021-08-26 06:10:00|165.01|162.41|165.96|163.36|165.96|163.36|165.01|162.41|0
1629958500000|2021-08-26 06:15:00|165.89|163.29|165.13|162.53|166.02|163.42|165.13|162.53|0
1629958800000|2021-08-26 06:20:00|165.26|162.66|165.76|163.16|165.83|163.23|165.26|162.66|0
1629959100000|2021-08-26 06:25:00|165.89|163.29|165.76|163.16|165.89|163.29|165.38|162.78|0
1629959400000|2021-08-26 06:30:00|165.89|163.29|165.63|163.03|165.89|163.29|165.5|162.9|0
1629959700000|2021-08-26 06:35:00|165.57|162.97|166.01|163.41|166.01|163.41|165.5|162.9|0
1629960000000|2021-08-26 06:40:00|166.14|163.54|166.52|163.92|166.64|164.04|166.01|163.41|0
1629960300000|2021-08-26 06:45:00|166.39|163.79|166.51|163.91|166.64|164.04|166.13|163.53|0
1629960600000|2021-08-26 06:50:00|166.39|163.79|166.38|163.78|166.77|164.17|166.13|163.53|0
1629960900000|2021-08-26 06:55:00|166.26|163.66|166.25|163.65|166.51|163.91|166|163.4|0
1629961200000|2021-08-26 07:00:00|166.38|163.78|167.63|165.03|167.63|165.03|165.24|162.64|0
1629961500000|2021-08-26 07:05:00|167.43|165.23|168.83|166.63|169.22|167.02|166.79|164.59|0
1629961800000|2021-08-26 07:10:00|168.96|166.76|167.93|165.73|169.35|167.15|167.68|165.48|0
1629962100000|2021-08-26 07:15:00|168.06|165.86|167.74|165.54|168.57|166.37|167.68|165.48|0
1629962400000|2021-08-26 07:20:00|167.68|165.48|167.93|165.73|168.83|166.63|167.55|165.35|0
1629962700000|2021-08-26 07:25:00|167.8|165.6|166.15|163.95|168.06|165.86|165.89|163.69|0
1629963000000|2021-08-26 07:30:00|165.77|163.57|165.45|163.25|165.89|163.69|164.75|162.55|0
1629963300000|2021-08-26 07:35:00|165.38|163.18|165.07|162.87|165.38|163.18|164|161.8|0
1629963600000|2021-08-26 07:40:00|165.13|162.93|165.38|163.18|165.76|163.56|164.5|162.3|0
1629963900000|2021-08-26 07:45:00|165.25|163.05|165.12|162.92|165.63|163.43|165|162.8|0
1629964200000|2021-08-26 07:50:00|165.25|163.05|165.75|163.55|165.75|163.55|164.74|162.54|0
1629964500000|2021-08-26 07:55:00|165.88|163.68|164.74|162.54|165.88|163.68|164.49|162.29|0
1629964800000|2021-08-26 08:00:00|164.61|162.41|164.61|162.41|164.87|162.67|164.11|161.91|0
1629965100000|2021-08-26 08:05:00|164.36|162.16|164.99|162.79|165.37|163.17|164.36|162.16|0
1629965400000|2021-08-26 08:10:00|164.93|162.73|164.61|162.41|165.11|162.91|164.36|162.16|0
1629965700000|2021-08-26 08:15:00|164.55|162.35|164.54|162.34|164.61|162.41|163.85|161.65|0
1629966000000|2021-08-26 08:20:00|164.61|162.41|164.54|162.34|164.86|162.66|163.6|161.4|0
1629966300000|2021-08-26 08:25:00|164.6|162.4|164.85|162.65|164.98|162.78|164.35|162.15|0
1629966600000|2021-08-26 08:30:00|164.73|162.53|164.72|162.52|164.98|162.78|164.6|162.4|0
1629966900000|2021-08-26 08:35:00|164.85|162.65|164.72|162.52|164.85|162.65|163.84|161.64|0
1629967200000|2021-08-26 08:40:00|164.85|162.65|164.85|162.65|165.1|162.9|164.72|162.52|0
1629967500000|2021-08-26 08:45:00|164.72|162.52|164.91|162.71|165.1|162.9|164.72|162.52|0
1629967800000|2021-08-26 08:50:00|164.97|162.77|164.97|162.77|165.1|162.9|164.84|162.64|0
1629968100000|2021-08-26 08:55:00|164.91|162.71|165.6|163.4|165.6|163.4|164.84|162.64|0
1629968400000|2021-08-26 09:00:00|165.47|163.27|166.48|164.28|166.74|164.54|165.34|163.14|0
1629968700000|2021-08-26 09:05:00|166.61|164.41|166.35|164.15|167.25|165.05|166.23|164.03|0
1629969000000|2021-08-26 09:10:00|166.48|164.28|165.97|163.77|166.48|164.28|165.72|163.52|0
1629969300000|2021-08-26 09:15:00|166.16|163.96|165.59|163.39|166.22|164.02|165.46|163.26|0
1629969600000|2021-08-26 09:20:00|165.71|163.51|165.84|163.64|166.09|163.89|165.46|163.26|0
1629969900000|2021-08-26 09:25:00|165.71|163.51|165.96|163.76|166.09|163.89|165.08|162.88|0
1629970200000|2021-08-26 09:30:00|166.22|164.02|165.96|163.76|166.72|164.52|165.77|163.57|0
1629970500000|2021-08-26 09:35:00|165.9|163.7|165.83|163.63|166.47|164.27|165.71|163.51|0
1629970800000|2021-08-26 09:40:00|165.9|163.7|165.83|163.63|166.21|164.01|165.58|163.38|0
1629971100000|2021-08-26 09:45:00|165.96|163.76|165.57|163.37|165.96|163.76|165.45|163.25|0
1629971400000|2021-08-26 09:50:00|165.45|163.25|165.44|163.24|165.82|163.62|165.19|162.99|0
1629971700000|2021-08-26 09:55:00|165.32|163.12|164.94|162.74|165.32|163.12|164.94|162.74|0
1629972000000|2021-08-26 10:00:00|165.06|162.86|164.43|162.23|165.06|162.86|164.3|162.1|0
1629972300000|2021-08-26 10:05:00|164.56|162.36|165.18|162.98|165.31|163.11|164.3|162.1|0
1629972600000|2021-08-26 10:10:00|165.31|163.11|165.18|162.98|165.31|163.11|164.93|162.73|0
1629972900000|2021-08-26 10:15:00|165.06|162.86|164.93|162.73|165.06|162.86|164.68|162.48|0
1629973200000|2021-08-26 10:20:00|164.8|162.6|164.93|162.73|165.18|162.98|164.67|162.47|0
1629973500000|2021-08-26 10:25:00|164.92|162.72|164.8|162.6|165.05|162.85|164.67|162.47|0
1629973800000|2021-08-26 10:30:00|164.67|162.47|165.55|163.35|165.55|163.35|164.42|162.22|0
1629974100000|2021-08-26 10:35:00|165.43|163.23|164.67|162.47|165.55|163.35|164.54|162.34|0
1629974400000|2021-08-26 10:40:00|164.54|162.34|164.79|162.59|164.79|162.59|164.54|162.34|0
1629974700000|2021-08-26 10:45:00|164.66|162.46|164.41|162.21|164.79|162.59|164.28|162.08|0
1629975000000|2021-08-26 10:50:00|164.28|162.08|164.41|162.21|164.53|162.33|164.03|161.83|0
1629975300000|2021-08-26 10:55:00|164.47|162.27|164.78|162.58|165.04|162.84|164.41|162.21|0
1629975600000|2021-08-26 11:00:00|164.53|162.33|164.65|162.45|164.91|162.71|164.4|162.2|0
1629975900000|2021-08-26 11:05:00|164.78|162.58|166.25|164.05|166.25|164.05|164.78|162.58|0
1629976200000|2021-08-26 11:10:00|166.12|163.92|166.12|163.92|166.25|164.05|166|163.8|0
1629976500000|2021-08-26 11:15:00|166.25|164.05|165.74|163.54|166.25|164.05|165.62|163.42|0
1629976800000|2021-08-26 11:20:00|165.68|163.48|164.48|162.28|165.68|163.48|164.36|162.16|0
1629977100000|2021-08-26 11:25:00|164.61|162.41|164.98|162.78|164.98|162.78|164.36|162.16|0
1629977400000|2021-08-26 11:30:00|165.05|162.85|165.23|163.03|165.36|163.16|165.05|162.85|0
1629977700000|2021-08-26 11:35:00|165.11|162.91|164.85|162.65|165.23|163.03|164.6|162.4|0
1629978000000|2021-08-26 11:40:00|164.73|162.53|164.85|162.65|164.85|162.65|164.48|162.28|0
1629978300000|2021-08-26 11:45:00|164.98|162.78|164.6|162.4|164.98|162.78|164.47|162.27|0
1629978600000|2021-08-26 11:50:00|164.72|162.52|164.85|162.65|164.91|162.71|164.47|162.27|0
1629978900000|2021-08-26 11:55:00|164.97|162.77|164.97|162.77|165.1|162.9|164.72|162.52|0
1629979200000|2021-08-26 12:00:00|164.84|162.64|164.59|162.39|164.97|162.77|164.47|162.27|0
1629979500000|2021-08-26 12:05:00|164.72|162.52|164.59|162.39|164.84|162.64|164.59|162.39|0
1629979800000|2021-08-26 12:10:00|164.46|162.26|164.53|162.33|164.71|162.51|164.46|162.26|0
1629980100000|2021-08-26 12:15:00|164.46|162.26|164.46|162.26|164.71|162.51|164.46|162.26|0
1629980400000|2021-08-26 12:20:00|164.58|162.38|164.58|162.38|164.71|162.51|164.33|162.13|0
1629980700000|2021-08-26 12:25:00|164.46|162.26|164.45|162.25|164.58|162.38|164.2|162|0
1629981000000|2021-08-26 12:30:00|164.52|162.32|164.7|162.5|164.83|162.63|164.33|162.13|0
1629981300000|2021-08-26 12:35:00|164.83|162.63|167.35|165.15|168.11|165.91|164.83|162.63|0
1629981600000|2021-08-26 12:40:00|167.22|165.02|166.84|164.64|167.85|165.65|166.21|164.01|0
1629981900000|2021-08-26 12:45:00|167.09|164.89|166.2|164|167.22|165.02|166.08|163.88|0
1629982200000|2021-08-26 12:50:00|166.33|164.13|166.33|164.13|166.96|164.76|166.08|163.88|0
1629982500000|2021-08-26 12:55:00|166.45|164.25|166.58|164.38|167.08|164.88|166.33|164.13|0
1629982800000|2021-08-26 13:00:00|166.45|164.25|166.58|164.38|166.95|164.75|165.95|163.75|0
1629983100000|2021-08-26 13:05:00|166.45|164.25|166.19|163.99|166.83|164.63|166.19|163.99|0
1629983400000|2021-08-26 13:10:00|166.07|163.87|166.19|163.99|166.45|164.25|166.07|163.87|0
1629983700000|2021-08-26 13:15:00|166.07|163.87|166.06|163.86|166.32|164.12|165.69|163.49|0
1629984000000|2021-08-26 13:20:00|165.94|163.74|166.19|163.99|166.19|163.99|165.68|163.48|0
1629984300000|2021-08-26 13:25:00|166.06|163.86|165.93|163.73|166.69|164.49|165.68|163.48|0
1629984600000|2021-08-26 13:30:00|165.81|163.61|164.8|162.6|166.31|164.11|164.8|162.6|0
1629984900000|2021-08-26 13:35:00|164.92|162.72|167.06|164.86|167.19|164.99|164.67|162.47|0
1629985200000|2021-08-26 13:40:00|166.94|164.74|166.68|164.48|167.32|165.12|165.42|163.22|0
1629985500000|2021-08-26 13:45:00|166.43|164.23|165.8|163.6|166.68|164.48|165.04|162.84|0
1629985800000|2021-08-26 13:50:00|165.67|163.47|166.05|163.85|167.19|164.99|165.67|163.47|0
1629986100000|2021-08-26 13:55:00|166.17|163.97|167.94|165.74|167.94|165.74|166.05|163.85|0
1629986400000|2021-08-26 14:00:00|168.07|165.87|166.67|164.47|168.07|165.87|166.67|164.47|0
1629986700000|2021-08-26 14:05:00|166.8|164.6|165.8|163.6|167.31|165.11|165.32|163.12|0
1629987000000|2021-08-26 14:10:00|165.93|163.73|165.42|163.22|165.93|163.73|164.92|162.72|0
1629987300000|2021-08-26 14:15:00|165.3|163.1|166.05|163.85|166.69|164.49|165.17|162.97|0
1629987600000|2021-08-26 14:20:00|165.93|163.73|167.32|165.12|167.45|165.25|165.92|163.72|0
1629987900000|2021-08-26 14:25:00|167.45|165.25|171.24|169.04|175.07|172.87|167.45|165.25|0
1629988200000|2021-08-26 14:30:00|171.12|168.92|172.4|170.2|172.79|170.59|169.58|167.38|0
1629988500000|2021-08-26 14:35:00|172.14|169.94|172.53|170.33|173.18|170.98|170.09|167.89|0
1629988800000|2021-08-26 14:40:00|172.66|170.46|175.07|172.87|175.99|173.79|172.66|170.46|0
1629989100000|2021-08-26 14:45:00|175.2|173|175.2|173|175.72|173.52|173.52|171.32|0
1629989400000|2021-08-26 14:50:00|175.07|172.87|177.16|174.96|177.62|175.42|174.68|172.48|0
1629989700000|2021-08-26 14:55:00|177.03|174.83|175.72|173.52|177.16|174.96|174.94|172.74|0
1629990000000|2021-08-26 15:00:00|175.59|173.39|177.68|175.48|179.26|177.06|175.59|173.39|0
1629990300000|2021-08-26 15:05:00|177.81|175.61|174.93|172.73|178.6|176.4|174.67|172.47|0
1629990600000|2021-08-26 15:10:00|175.06|172.86|172.02|169.82|175.06|172.86|171.5|169.3|0
1629990900000|2021-08-26 15:15:00|172.15|169.95|169.34|167.14|172.18|169.98|169.08|166.88|0
1629991200000|2021-08-26 15:20:00|169.21|167.01|170.11|167.91|170.24|168.04|167.8|165.6|0
1629991500000|2021-08-26 15:25:00|169.85|167.65|169.98|167.78|170.5|168.3|168.95|166.75|0
1629991800000|2021-08-26 15:30:00|169.85|167.65|170.62|168.42|171.4|169.2|169.46|167.26|0
1629992100000|2021-08-26 15:35:00|170.49|168.29|169.2|167|171.53|169.33|169.2|167|0
1629992400000|2021-08-26 15:40:00|169.33|167.13|171.01|168.81|171.27|169.07|168.56|166.36|0
1629992700000|2021-08-26 15:45:00|171.13|168.93|171.26|169.06|171.78|169.58|170.36|168.16|0
1629993000000|2021-08-26 15:50:00|171.13|168.93|170.61|168.41|171.52|169.32|170.1|167.9|0
1629993300000|2021-08-26 15:55:00|170.48|168.28|169.83|167.63|171|168.8|169.45|167.25|0
1629993600000|2021-08-26 16:00:00|169.71|167.51|167.27|165.07|169.83|167.63|167.14|164.94|0
1629993900000|2021-08-26 16:05:00|167.14|164.94|167.65|165.45|168.03|165.83|167.14|164.94|0
1629994200000|2021-08-26 16:10:00|167.52|165.32|167.39|165.19|167.65|165.45|167.13|164.93|0
1629994500000|2021-08-26 16:15:00|167.13|164.93|167.39|165.19|167.39|165.19|166.88|164.68|0
1629994800000|2021-08-26 16:20:00|167.26|165.06|167.26|165.06|167.51|165.31|167.13|164.93|0
1629995100000|2021-08-26 16:25:00|167.38|165.18|167.64|165.44|167.64|165.44|167|164.8|0
1629995400000|2021-08-26 16:30:00|167.51|165.31|167.38|165.18|168.53|166.33|167.38|165.18|0
1629995700000|2021-08-26 16:35:00|167.25|165.05|167.76|165.56|168.14|165.94|166.99|164.79|0
1629996000000|2021-08-26 16:40:00|167.63|165.43|168.14|165.94|168.4|166.2|167.63|165.43|0
1629996300000|2021-08-26 16:45:00|168.01|165.81|168.27|166.07|168.4|166.2|168.01|165.81|0
1629996600000|2021-08-26 16:50:00|168.14|165.94|169.55|167.35|169.55|167.35|167.88|165.68|0
1629996900000|2021-08-26 16:55:00|169.42|167.22|168.65|166.45|169.68|167.48|168.26|166.06|0
1629997200000|2021-08-26 17:00:00|168.78|166.58|168.9|166.7|169.42|167.22|168.52|166.32|0
1629997500000|2021-08-26 17:05:00|168.77|166.57|169.03|166.83|169.16|166.96|168.52|166.32|0
1629997800000|2021-08-26 17:10:00|168.9|166.7|167.87|165.67|168.9|166.7|167.74|165.54|0
1629998100000|2021-08-26 17:15:00|167.74|165.54|169.02|166.82|169.15|166.95|167.74|165.54|0
1629998400000|2021-08-26 17:20:00|168.9|166.7|171.22|169.02|171.22|169.02|168.77|166.57|0
1629998700000|2021-08-26 17:25:00|171.35|169.15|170.44|168.24|171.48|169.28|170.05|167.85|0
1629999000000|2021-08-26 17:30:00|170.31|168.11|169.4|167.2|170.57|168.37|169.02|166.82|0
1629999300000|2021-08-26 17:35:00|169.53|167.33|169.14|166.94|169.66|167.46|168.76|166.56|0
1629999600000|2021-08-26 17:40:00|169.01|166.81|168.63|166.43|169.14|166.94|168.37|166.17|0
1629999900000|2021-08-26 17:45:00|168.5|166.3|169.91|167.71|169.91|167.71|168.5|166.3|0
1630000200000|2021-08-26 17:50:00|169.78|167.58|170.04|167.84|170.17|167.97|169.52|167.32|0
1630000500000|2021-08-26 17:55:00|169.91|167.71|169.78|167.58|169.91|167.71|169.01|166.81|0
1630000800000|2021-08-26 18:00:00|169.91|167.71|172.19|169.99|172.45|170.25|169.91|167.71|0
1630001100000|2021-08-26 18:05:00|171.8|169.6|174.01|171.81|174.14|171.94|171.8|169.6|0
1630001400000|2021-08-26 18:10:00|173.88|171.68|174.14|171.94|174.27|172.07|173.48|171.28|0
1630001700000|2021-08-26 18:15:00|174.27|172.07|174|171.8|174.27|172.07|172.96|170.76|0
1630002000000|2021-08-26 18:20:00|174.13|171.93|173.35|171.15|174.13|171.93|172.18|169.98|0
1630002300000|2021-08-26 18:25:00|173.48|171.28|172.96|170.76|173.61|171.41|172.44|170.24|0
1630002600000|2021-08-26 18:30:00|173.09|170.89|173.08|170.88|173.61|171.41|172.18|169.98|0
1630002900000|2021-08-26 18:35:00|172.95|170.75|172.43|170.23|173.47|171.27|172.3|170.1|0
1630003200000|2021-08-26 18:40:00|172.56|170.36|173.47|171.27|173.86|171.66|172.3|170.1|0
1630003500000|2021-08-26 18:45:00|173.6|171.4|174.38|172.18|174.51|172.31|172.69|170.49|0
1630003800000|2021-08-26 18:50:00|174.51|172.31|173.6|171.4|174.77|172.57|173.6|171.4|0
1630004100000|2021-08-26 18:55:00|173.73|171.53|174.77|172.57|175.03|172.83|173.59|171.39|0
1630004400000|2021-08-26 19:00:00|175.03|172.83|175.55|173.35|176.08|173.88|174.77|172.57|0
1630004700000|2021-08-26 19:05:00|175.42|173.22|177.98|175.78|179.04|176.84|174.37|172.17|0
1630005000000|2021-08-26 19:10:00|177.72|175.52|177.72|175.52|179.04|176.84|177.33|175.13|0
1630005300000|2021-08-26 19:15:00|177.59|175.39|175.23|173.03|178.51|176.31|175.1|172.9|0
1630005600000|2021-08-26 19:20:00|175.1|172.9|176.27|174.07|176.53|174.33|174.97|172.77|0
1630005900000|2021-08-26 19:25:00|176.4|174.2|176.79|174.59|177.71|175.51|176.27|174.07|0
1630006200000|2021-08-26 19:30:00|176.92|174.72|176.27|174.07|177.05|174.85|175.48|173.28|0
1630006500000|2021-08-26 19:35:00|176|173.8|177.18|174.98|177.58|175.38|174.96|172.76|0
1630006800000|2021-08-26 19:40:00|176.92|174.72|177.44|175.24|177.97|175.77|174.96|172.76|0
1630007100000|2021-08-26 19:45:00|177.31|175.11|176.91|174.71|178.63|176.43|176.13|173.93|0
1630007400000|2021-08-26 19:50:00|176.78|174.58|177.04|174.84|177.7|175.5|175.74|173.54|0
1630007700000|2021-08-26 19:55:00|177.31|175.11|178.49|176.29|178.49|176.29|176.52|174.32|0
1630008000000|2021-08-26 20:00:00|178.62|176.42|177.43|175.23|178.62|176.42|177.17|174.97|0
1630008300000|2021-08-26 20:05:00|177.3|175.1|177.96|175.76|178.35|176.15|177.3|175.1|0
1630008600000|2021-08-26 20:10:00|177.82|175.62|177.43|175.23|178.35|176.15|177.3|175.1|0
1630008900000|2021-08-26 20:15:00|177.76|175.16|177.49|174.89|177.76|175.16|177.36|174.76|0
1630009200000|2021-08-26 20:20:00|177.36|174.76|176.83|174.23|177.49|174.89|176.7|174.1|0
1630009500000|2021-08-26 20:25:00|176.7|174.1|176.83|174.23|176.83|174.23|176.7|174.1|0
1630009800000|2021-08-26 20:30:00|176.7|174.1|176.57|173.97|176.7|174.1|176.44|173.84|0
1630010100000|2021-08-26 20:35:00|176.44|173.84|176.43|173.83|176.57|173.97|176.3|173.7|0
1630010400000|2021-08-26 20:40:00|176.57|173.97|176.43|173.83|176.57|173.97|176.43|173.83|0
1630010700000|2021-08-26 20:45:00|176.3|173.7|176.43|173.83|176.43|173.83|176.3|173.7|0
1630011000000|2021-08-26 20:50:00|176.3|173.7|176.56|173.96|176.56|173.96|176.3|173.7|0
1630011300000|2021-08-26 20:55:00|176.43|173.83|176.55|173.95|176.62|174.02|176.43|173.83|0
1630011600000|2021-08-26 21:00:00|176.52|173.92|176.35|173.75|176.52|173.92|176.35|173.75|0
1630011900000|2021-08-26 21:05:00|176.37|173.77|176.46|173.86|176.54|173.94|176.37|173.77|0
1630012200000|2021-08-26 21:10:00|176.5|173.9|176.76|174.16|176.77|174.17|176.5|173.9|0
1630012500000|2021-08-26 21:15:00|176.63|174.03|176.57|173.97|176.63|174.03|176.46|173.86|0
1630012800000|2021-08-26 21:20:00|176.65|174.05|176.71|174.11|176.71|174.11|176.65|174.05|0
1630013100000|2021-08-26 21:25:00|176.8|174.2|176.72|174.12|176.8|174.2|176.71|174.11|0
1630013400000|2021-08-26 21:30:00|176.74|174.14|176.49|173.89|176.74|174.14|176.47|173.87|0
1630013700000|2021-08-26 21:35:00|176.51|173.91|176.56|173.96|176.61|174.01|176.51|173.91|0
1630014000000|2021-08-26 21:40:00|176.58|173.98|176.7|174.1|176.7|174.1|176.58|173.98|0
1630014300000|2021-08-26 21:45:00|176.73|174.13|176.75|174.15|176.75|174.15|176.7|174.1|0
1630014600000|2021-08-26 21:50:00|176.78|174.18|176.66|174.06|176.78|174.18|176.6|174|0
1630014900000|2021-08-26 21:55:00|176.63|174.03|176.61|174.01|176.67|174.07|176.58|173.98|0
1630015200000|2021-08-26 22:00:00|176.6|174|176.79|174.19|176.92|174.32|176.2|173.6|0
1630015500000|2021-08-26 22:05:00|176.86|174.26|176.26|173.66|176.86|174.26|176.13|173.53|0
1630015800000|2021-08-26 22:10:00|176.13|173.53|175.74|173.14|176.26|173.66|175.74|173.14|0
1630016100000|2021-08-26 22:15:00|175.87|173.27|175.86|173.26|176|173.4|175.6|173|0
1630016400000|2021-08-26 22:20:00|175.73|173.13|176.25|173.65|176.25|173.65|175.6|173|0
1630016700000|2021-08-26 22:25:00|176.38|173.78|176.38|173.78|176.91|174.31|176.38|173.78|0
1630017000000|2021-08-26 22:30:00|176.25|173.65|176.64|174.04|176.77|174.17|176.12|173.52|0
1630017300000|2021-08-26 22:35:00|176.77|174.17|176.51|173.91|176.77|174.17|176.51|173.91|0
1630017600000|2021-08-26 22:40:00|176.64|174.04|176.77|174.17|176.77|174.17|176.64|174.04|0
1630017900000|2021-08-26 22:45:00|176.9|174.3|176.9|174.3|176.9|174.3|176.9|174.3|0
1630018200000|2021-08-26 22:50:00|176.77|174.17|176.63|174.03|176.77|174.17|176.63|174.03|0
1630018500000|2021-08-26 22:55:00|176.7|174.1|176.76|174.16|176.76|174.16|176.7|174.1|0
1630018800000|2021-08-26 23:00:00|176.89|174.29|177.28|174.68|177.42|174.82|176.89|174.29|0
1630019100000|2021-08-26 23:05:00|177.42|174.82|177.68|175.08|177.68|175.08|177.28|174.68|0
1630019400000|2021-08-26 23:10:00|177.54|174.94|177.41|174.81|177.54|174.94|177.28|174.68|0
1630019700000|2021-08-26 23:15:00|177.54|174.94|177.28|174.68|177.54|174.94|177.28|174.68|0
1630020000000|2021-08-26 23:20:00|177.35|174.75|177.14|174.54|177.41|174.81|177.14|174.54|0
1630020300000|2021-08-26 23:25:00|177.08|174.48|177.14|174.54|177.14|174.54|177.01|174.41|0
1630020600000|2021-08-26 23:30:00|177.27|174.67|177.27|174.67|177.4|174.8|177.27|174.67|0
1630020900000|2021-08-26 23:35:00|177.34|174.74|177.66|175.06|177.66|175.06|177.14|174.54|0
1630021200000|2021-08-26 23:40:00|177.53|174.93|178.05|175.45|178.19|175.59|177.53|174.93|0
1630021500000|2021-08-26 23:45:00|178.19|175.59|178.58|175.98|178.58|175.98|177.99|175.39|0
1630021800000|2021-08-26 23:50:00|178.45|175.85|178.31|175.71|179.5|176.9|178.18|175.58|0
1630022100000|2021-08-26 23:55:00|178.25|175.65|178.57|175.97|178.58|175.98|178.18|175.58|0
1630022400000|2021-08-27 00:00:00|178.71|176.11|179.23|176.63|180.43|177.83|178.57|175.97|0
1630022700000|2021-08-27 00:05:00|179.1|176.5|179.96|177.36|180.03|177.43|178.84|176.24|0
1630023000000|2021-08-27 00:10:00|180.03|177.43|180.23|177.63|180.56|177.96|179.76|177.16|0
1630023300000|2021-08-27 00:15:00|180.16|177.56|180.42|177.82|180.42|177.82|179.76|177.16|0
1630023600000|2021-08-27 00:20:00|180.29|177.69|180.55|177.95|180.55|177.95|180.15|177.55|0
1630023900000|2021-08-27 00:25:00|180.42|177.82|180.41|177.81|180.55|177.95|180.15|177.55|0
1630024200000|2021-08-27 00:30:00|180.28|177.68|180.01|177.41|180.55|177.95|180.01|177.41|0
1630024500000|2021-08-27 00:35:00|180.15|177.55|179.88|177.28|180.15|177.55|179.75|177.15|0
1630024800000|2021-08-27 00:40:00|180.01|177.41|179.74|177.14|180.01|177.41|179.61|177.01|0
1630025100000|2021-08-27 00:45:00|179.81|177.21|179.74|177.14|180.01|177.41|179.74|177.14|0
1630025400000|2021-08-27 00:50:00|179.61|177.01|178.94|176.34|179.61|177.01|178.55|175.95|0
1630025700000|2021-08-27 00:55:00|178.81|176.21|178.28|175.68|179.08|176.48|178.15|175.55|0
1630026000000|2021-08-27 01:00:00|178.15|175.55|178.54|175.94|178.54|175.94|178.02|175.42|0
1630026300000|2021-08-27 01:05:00|178.68|176.08|178.54|175.94|178.68|176.08|178.28|175.68|0
1630026600000|2021-08-27 01:10:00|178.41|175.81|178.41|175.81|178.54|175.94|178.28|175.68|0
1630026900000|2021-08-27 01:15:00|178.28|175.68|177.09|174.49|178.41|175.81|176.83|174.23|0
1630027200000|2021-08-27 01:20:00|176.96|174.36|177.35|174.75|177.48|174.88|176.83|174.23|0
1630027500000|2021-08-27 01:25:00|177.22|174.62|176.3|173.7|177.22|174.62|175.78|173.18|0
1630027800000|2021-08-27 01:30:00|176.43|173.83|176.23|173.63|176.5|173.9|176.03|173.43|0
1630028100000|2021-08-27 01:35:00|176.16|173.56|176.16|173.56|176.43|173.83|176.03|173.43|0
1630028400000|2021-08-27 01:40:00|176.03|173.43|176.68|174.08|176.68|174.08|176.03|173.43|0
1630028700000|2021-08-27 01:45:00|176.55|173.95|175.9|173.3|176.55|173.95|175.9|173.3|0
1630029000000|2021-08-27 01:50:00|176.03|173.43|176.42|173.82|176.42|173.82|175.9|173.3|0
1630029300000|2021-08-27 01:55:00|176.29|173.69|176.41|173.81|176.42|173.82|176.15|173.55|0
1630029600000|2021-08-27 02:00:00|176.28|173.68|174.45|171.85|176.28|173.68|174.45|171.85|0
1630029900000|2021-08-27 02:05:00|174.58|171.98|173.54|170.94|174.58|171.98|173.29|170.69|0
1630030200000|2021-08-27 02:10:00|173.67|171.07|173.54|170.94|173.8|171.2|173.41|170.81|0
1630030500000|2021-08-27 02:15:00|173.67|171.07|173.67|171.07|173.93|171.33|173.54|170.94|0
1630030800000|2021-08-27 02:20:00|173.54|170.94|173.54|170.94|173.67|171.07|173.41|170.81|0
1630031100000|2021-08-27 02:25:00|173.47|170.87|172.76|170.16|173.54|170.94|172.7|170.1|0
1630031400000|2021-08-27 02:30:00|172.89|170.29|172.5|169.9|172.89|170.29|172.37|169.77|0
1630031700000|2021-08-27 02:35:00|172.37|169.77|172.88|170.28|173.01|170.41|172.37|169.77|0
1630032000000|2021-08-27 02:40:00|172.82|170.22|172.88|170.28|173.14|170.54|172.75|170.15|0
1630032300000|2021-08-27 02:45:00|172.82|170.22|173.27|170.67|173.27|170.67|172.75|170.15|0
1630032600000|2021-08-27 02:50:00|173.4|170.8|173.26|170.66|173.4|170.8|172.88|170.28|0
1630032900000|2021-08-27 02:55:00|173.2|170.6|173.78|171.18|173.78|171.18|173.2|170.6|0
1630033200000|2021-08-27 03:00:00|173.91|171.31|173.78|171.18|174.04|171.44|173.52|170.92|0
1630033500000|2021-08-27 03:05:00|173.65|171.05|173.65|171.05|173.91|171.31|173.52|170.92|0
1630033800000|2021-08-27 03:10:00|173.64|171.04|173.77|171.17|173.77|171.17|173.25|170.65|0
1630034100000|2021-08-27 03:15:00|173.64|171.04|173.64|171.04|174.03|171.43|173.58|170.98|0
1630034400000|2021-08-27 03:20:00|173.77|171.17|173.77|171.17|174.03|171.43|173.51|170.91|0
1630034700000|2021-08-27 03:25:00|173.83|171.23|173.77|171.17|173.9|171.3|173.51|170.91|0
1630035000000|2021-08-27 03:30:00|173.7|171.1|173.76|171.16|174.02|171.42|173.63|171.03|0
1630035300000|2021-08-27 03:35:00|173.89|171.29|173.63|171.03|173.89|171.29|173.5|170.9|0
1630035600000|2021-08-27 03:40:00|173.5|170.9|173.63|171.03|173.63|171.03|173.5|170.9|0
1630035900000|2021-08-27 03:45:00|173.5|170.9|173.37|170.77|173.63|171.03|173.37|170.77|0
1630036200000|2021-08-27 03:50:00|173.24|170.64|173.36|170.76|173.37|170.77|173.24|170.64|0
1630036500000|2021-08-27 03:55:00|173.43|170.83|173.75|171.15|173.75|171.15|173.36|170.76|0
1630036800000|2021-08-27 04:00:00|173.62|171.02|173.49|170.89|173.75|171.15|173.49|170.89|0
1630037100000|2021-08-27 04:05:00|173.62|171.02|173.62|171.02|173.62|171.02|173.49|170.89|0
1630037400000|2021-08-27 04:10:00|173.49|170.89|173.61|171.01|173.62|171.02|173.49|170.89|0
1630037700000|2021-08-27 04:15:00|173.68|171.08|173.48|170.88|173.68|171.08|173.48|170.88|0
1630038000000|2021-08-27 04:20:00|173.35|170.75|172.96|170.36|173.35|170.75|172.83|170.23|0
1630038300000|2021-08-27 04:25:00|173.09|170.49|173.22|170.62|173.22|170.62|172.96|170.36|0
1630038600000|2021-08-27 04:30:00|173.09|170.49|173.48|170.88|173.6|171|173.09|170.49|0
1630038900000|2021-08-27 04:35:00|173.47|170.87|173.6|171|173.73|171.13|173.47|170.87|0
1630039200000|2021-08-27 04:40:00|173.73|171.13|173.6|171|173.73|171.13|173.6|171|0
1630039500000|2021-08-27 04:45:00|173.47|170.87|173.21|170.61|173.47|170.87|173.21|170.61|0
1630039800000|2021-08-27 04:50:00|173.34|170.74|173.6|171|173.6|171|173.34|170.74|0
1630040100000|2021-08-27 04:55:00|173.47|170.87|173.2|170.6|173.53|170.93|173.2|170.6|0
1630040400000|2021-08-27 05:00:00|173.07|170.47|173.2|170.6|173.33|170.73|173.07|170.47|0
1630040700000|2021-08-27 05:05:00|173.33|170.73|174.37|171.77|174.5|171.9|173.2|170.6|0
1630041000000|2021-08-27 05:10:00|174.24|171.64|174.1|171.5|174.24|171.64|173.97|171.37|0
1630041300000|2021-08-27 05:15:00|173.97|171.37|173.97|171.37|174.23|171.63|173.97|171.37|0
1630041600000|2021-08-27 05:20:00|173.91|171.31|173.71|171.11|173.97|171.37|173.58|170.98|0
1630041900000|2021-08-27 05:25:00|173.84|171.24|173.45|170.85|173.84|171.24|173.45|170.85|0
1630042200000|2021-08-27 05:30:00|173.58|170.98|173.06|170.46|173.58|170.98|172.67|170.07|0
1630042500000|2021-08-27 05:35:00|173.19|170.59|173.83|171.23|173.9|171.3|173.06|170.46|0
1630042800000|2021-08-27 05:40:00|173.7|171.1|172.92|170.32|173.7|171.1|172.92|170.32|0
1630043100000|2021-08-27 05:45:00|172.79|170.19|173.31|170.71|173.31|170.71|172.79|170.19|0
1630043400000|2021-08-27 05:50:00|173.18|170.58|173.31|170.71|173.57|170.97|173.05|170.45|0
1630043700000|2021-08-27 05:55:00|173.5|170.9|173.18|170.58|173.57|170.97|172.98|170.38|0
1630044000000|2021-08-27 06:00:00|173.11|170.51|172.4|169.8|173.69|171.09|172.14|169.54|0
1630044300000|2021-08-27 06:05:00|172.27|169.67|172.14|169.54|172.79|170.19|171.88|169.28|0
1630044600000|2021-08-27 06:10:00|172.27|169.67|171.88|169.28|172.27|169.67|171.75|169.15|0
1630044900000|2021-08-27 06:15:00|171.75|169.15|171.75|169.15|172.13|169.53|171.62|169.02|0
1630045200000|2021-08-27 06:20:00|171.88|169.28|171.23|168.63|172.13|169.53|171.1|168.5|0
1630045500000|2021-08-27 06:25:00|171.36|168.76|171.1|168.5|171.68|169.08|170.97|168.37|0
1630045800000|2021-08-27 06:30:00|171.17|168.57|170.97|168.37|171.23|168.63|170.71|168.11|0
1630046100000|2021-08-27 06:35:00|170.91|168.31|171.09|168.49|171.09|168.49|170.58|167.98|0
1630046400000|2021-08-27 06:40:00|170.97|168.37|170.71|168.11|171.09|168.49|170.71|168.11|0
1630046700000|2021-08-27 06:45:00|170.77|168.17|170.96|168.36|171.09|168.49|170.71|168.11|0
1630047000000|2021-08-27 06:50:00|170.83|168.23|170.96|168.36|170.96|168.36|170.57|167.97|0
1630047300000|2021-08-27 06:55:00|171.09|168.49|171.73|169.13|171.73|169.13|170.96|168.36|0
1630047600000|2021-08-27 07:00:00|171.99|169.39|171.32|168.72|172.24|169.64|171.12|168.52|0
1630047900000|2021-08-27 07:05:00|171.44|169.24|171.05|168.85|171.44|169.24|170.66|168.46|0
1630048200000|2021-08-27 07:10:00|170.92|168.72|170.79|168.59|171.18|168.98|170.28|168.08|0
1630048500000|2021-08-27 07:15:00|170.92|168.72|170.66|168.46|171.18|168.98|170.34|168.14|0
1630048800000|2021-08-27 07:20:00|170.4|168.2|170.27|168.07|170.4|168.2|170.01|167.81|0
1630049100000|2021-08-27 07:25:00|170.14|167.94|168.98|166.78|170.14|167.94|168.86|166.66|0
1630049400000|2021-08-27 07:30:00|168.86|166.66|168.47|166.27|169.11|166.91|167.96|165.76|0
1630049700000|2021-08-27 07:35:00|167.42|165.22|167.27|165.07|169.73|167.53|165.77|163.57|0
1630050000000|2021-08-27 07:40:00|167.4|165.2|167.52|165.32|167.65|165.45|167.14|164.94|0
1630050300000|2021-08-27 07:45:00|167.39|165.19|167.65|165.45|167.91|165.71|167.39|165.19|0
1630050600000|2021-08-27 07:50:00|167.78|165.58|167.52|165.32|167.78|165.58|167.26|165.06|0
1630050900000|2021-08-27 07:55:00|167.58|165.38|167.64|165.44|167.77|165.57|167.39|165.19|0
1630051200000|2021-08-27 08:00:00|167.52|165.32|167.77|165.57|168.03|165.83|167.39|165.19|0
1630051500000|2021-08-27 08:05:00|167.9|165.7|169.05|166.85|169.18|166.98|167.9|165.7|0
1630051800000|2021-08-27 08:10:00|169.18|166.98|168.67|166.47|169.18|166.98|168.54|166.34|0
1630052100000|2021-08-27 08:15:00|168.6|166.4|168.41|166.21|168.79|166.59|168.41|166.21|0
1630052400000|2021-08-27 08:20:00|168.53|166.33|168.79|166.59|168.92|166.72|168.4|166.2|0
1630052700000|2021-08-27 08:25:00|168.66|166.46|168.79|166.59|169.18|166.98|168.66|166.46|0
1630053000000|2021-08-27 08:30:00|168.92|166.72|169.3|167.1|169.43|167.23|168.79|166.59|0
1630053300000|2021-08-27 08:35:00|169.17|166.97|169.04|166.84|169.43|167.23|168.91|166.71|0
1630053600000|2021-08-27 08:40:00|168.91|166.71|168.39|166.19|169.04|166.84|168.27|166.07|0
1630053900000|2021-08-27 08:45:00|168.27|166.07|168.39|166.19|168.52|166.32|168.14|165.94|0
1630054200000|2021-08-27 08:50:00|168.46|166.26|168.52|166.32|168.78|166.58|168.39|166.19|0
1630054500000|2021-08-27 08:55:00|168.39|166.19|168.52|166.32|168.65|166.45|168.26|166.06|0
1630054800000|2021-08-27 09:00:00|168.39|166.19|169.16|166.96|169.29|167.09|168.39|166.19|0
1630055100000|2021-08-27 09:05:00|169.03|166.83|168.77|166.57|169.03|166.83|168.38|166.18|0
1630055400000|2021-08-27 09:10:00|168.64|166.44|169.15|166.95|169.15|166.95|168.64|166.44|0
1630055700000|2021-08-27 09:15:00|169.09|166.89|168.51|166.31|169.15|166.95|168.38|166.18|0
1630056000000|2021-08-27 09:20:00|168.63|166.43|167.73|165.53|168.63|166.43|167.6|165.4|0
1630056300000|2021-08-27 09:25:00|167.6|165.4|167.99|165.79|168.25|166.05|167.48|165.28|0
1630056600000|2021-08-27 09:30:00|168.12|165.92|168.11|165.91|168.12|165.92|167.99|165.79|0
1630056900000|2021-08-27 09:35:00|167.98|165.78|167.6|165.4|168.11|165.91|167.6|165.4|0
1630057200000|2021-08-27 09:40:00|167.73|165.53|167.34|165.14|167.73|165.53|167.34|165.14|0
1630057500000|2021-08-27 09:45:00|167.47|165.27|167.85|165.65|167.98|165.78|167.47|165.27|0
1630057800000|2021-08-27 09:50:00|167.72|165.52|167.98|165.78|168.1|165.9|167.59|165.39|0
1630058100000|2021-08-27 09:55:00|167.85|165.65|167.84|165.64|167.97|165.77|167.46|165.26|0
1630058400000|2021-08-27 10:00:00|167.72|165.52|167.71|165.51|168.23|166.03|167.46|165.26|0
1630058700000|2021-08-27 10:05:00|167.84|165.64|167.84|165.64|167.84|165.64|167.58|165.38|0
1630059000000|2021-08-27 10:10:00|167.97|165.77|168.09|165.89|168.22|166.02|167.71|165.51|0
1630059300000|2021-08-27 10:15:00|168.22|166.02|168.35|166.15|168.48|166.28|168.09|165.89|0
1630059600000|2021-08-27 10:20:00|168.48|166.28|168.35|166.15|168.48|166.28|168.09|165.89|0
1630059900000|2021-08-27 10:25:00|168.48|166.28|168.6|166.4|168.6|166.4|168.22|166.02|0
1630060200000|2021-08-27 10:30:00|168.73|166.53|168.99|166.79|168.99|166.79|168.47|166.27|0
1630060500000|2021-08-27 10:35:00|168.86|166.66|168.73|166.53|168.99|166.79|168.6|166.4|0
1630060800000|2021-08-27 10:40:00|168.6|166.4|168.34|166.14|168.6|166.4|168.21|166.01|0
1630061100000|2021-08-27 10:45:00|168.21|166.01|168.08|165.88|168.47|166.27|168.08|165.88|0
1630061400000|2021-08-27 10:50:00|168.21|166.01|168.2|166|168.21|166.01|167.69|165.49|0
1630061700000|2021-08-27 10:55:00|168.33|166.13|168.72|166.52|168.72|166.52|168.2|166|0
1630062000000|2021-08-27 11:00:00|168.59|166.39|168.33|166.13|168.72|166.52|168.33|166.13|0
1630062300000|2021-08-27 11:05:00|168.46|166.26|168.71|166.51|168.84|166.64|168.46|166.26|0
1630062600000|2021-08-27 11:10:00|168.58|166.38|168.32|166.12|168.71|166.51|168.07|165.87|0
1630062900000|2021-08-27 11:15:00|168.26|166.06|169.09|166.89|169.09|166.89|168.26|166.06|0
1630063200000|2021-08-27 11:20:00|169.22|167.02|169.35|167.15|169.74|167.54|169.22|167.02|0
1630063500000|2021-08-27 11:25:00|169.22|167.02|168.96|166.76|169.35|167.15|168.96|166.76|0
1630063800000|2021-08-27 11:30:00|169.09|166.89|168.96|166.76|169.09|166.89|168.83|166.63|0
1630064100000|2021-08-27 11:35:00|169.09|166.89|169.34|167.14|169.47|167.27|168.96|166.76|0
1630064400000|2021-08-27 11:40:00|169.47|167.27|169.6|167.4|169.73|167.53|169.21|167.01|0
1630064700000|2021-08-27 11:45:00|169.47|167.27|170.76|168.56|171.54|169.34|169.47|167.27|0
1630065000000|2021-08-27 11:50:00|170.63|168.43|170.11|167.91|170.89|168.69|170.11|167.91|0
1630065300000|2021-08-27 11:55:00|170.24|168.04|170.24|168.04|170.37|168.17|169.85|167.65|0
1630065600000|2021-08-27 12:00:00|170.37|168.17|169.98|167.78|170.76|168.56|169.85|167.65|0
1630065900000|2021-08-27 12:05:00|170.11|167.91|169.85|167.65|170.11|167.91|169.59|167.39|0
1630066200000|2021-08-27 12:10:00|169.98|167.78|170.1|167.9|170.1|167.9|169.72|167.52|0
1630066500000|2021-08-27 12:15:00|169.97|167.77|169.45|167.25|169.97|167.77|169.45|167.25|0
1630066800000|2021-08-27 12:20:00|169.32|167.12|169.45|167.25|169.58|167.38|169.07|166.87|0
1630067100000|2021-08-27 12:25:00|169.58|167.38|169.97|167.77|169.97|167.77|169.58|167.38|0
1630067400000|2021-08-27 12:30:00|169.84|167.64|169.32|167.12|169.84|167.64|169.32|167.12|0
1630067700000|2021-08-27 12:35:00|169.19|166.99|168.8|166.6|169.45|167.25|168.8|166.6|0
1630068000000|2021-08-27 12:40:00|168.67|166.47|168.67|166.47|168.8|166.6|168.02|165.82|0
1630068300000|2021-08-27 12:45:00|168.93|166.73|169.18|166.98|169.57|167.37|168.8|166.6|0
1630068600000|2021-08-27 12:50:00|169.05|166.85|169.05|166.85|169.44|167.24|168.92|166.72|0
1630068900000|2021-08-27 12:55:00|168.92|166.72|168.79|166.59|168.92|166.72|168.28|166.08|0
1630069200000|2021-08-27 13:00:00|168.66|166.46|169.17|166.97|169.18|166.98|168.4|166.2|0
1630069500000|2021-08-27 13:05:00|169.3|167.1|169.3|167.1|169.56|167.36|168.91|166.71|0
1630069800000|2021-08-27 13:10:00|169.17|166.97|170.21|168.01|170.34|168.14|169.17|166.97|0
1630070100000|2021-08-27 13:15:00|170.33|168.13|170.59|168.39|170.85|168.65|169.82|167.62|0
1630070400000|2021-08-27 13:20:00|170.72|168.52|170.07|167.87|170.72|168.52|169.94|167.74|0
1630070700000|2021-08-27 13:25:00|170.2|168|170.98|168.78|171.11|168.91|169.55|167.35|0
1630071000000|2021-08-27 13:30:00|171.11|168.91|168.77|166.57|171.24|169.04|167.62|165.42|0
1630071300000|2021-08-27 13:35:00|169.03|166.83|169.8|167.6|169.8|167.6|167.87|165.67|0
1630071600000|2021-08-27 13:40:00|169.68|167.48|169.16|166.96|169.8|167.6|168.51|166.31|0
1630071900000|2021-08-27 13:45:00|168.9|166.7|168.25|166.05|168.9|166.7|166.58|164.38|0
1630072200000|2021-08-27 13:50:00|168.12|165.92|167.48|165.28|168.12|165.92|166.33|164.13|0
1630072500000|2021-08-27 13:55:00|167.35|165.15|167.6|165.4|169.02|166.82|166.97|164.77|0
1630072800000|2021-08-27 14:00:00|167.48|165.28|162.14|159.94|170.57|168.37|162.02|159.82|0
1630073100000|2021-08-27 14:05:00|161.89|159.69|159.84|157.64|161.89|159.69|159.53|157.33|0
1630073400000|2021-08-27 14:10:00|159.71|157.51|157.83|155.63|159.84|157.64|156.96|154.76|0
1630073700000|2021-08-27 14:15:00|157.58|155.38|157.21|155.01|158.33|156.13|156.84|154.64|0
1630074000000|2021-08-27 14:20:00|157.09|154.89|157.45|155.25|157.58|155.38|155.98|153.78|0
1630074300000|2021-08-27 14:25:00|157.33|155.13|158.57|156.37|159.82|157.62|157.21|155.01|0
1630074600000|2021-08-27 14:30:00|158.2|156|157.52|155.32|158.94|156.74|156.96|154.76|0
1630074900000|2021-08-27 14:35:00|157.65|155.45|158.4|156.2|159.39|157.19|157.52|155.32|0
1630075200000|2021-08-27 14:40:00|158.65|156.45|159.14|156.94|159.65|157.45|158.4|156.2|0
1630075500000|2021-08-27 14:45:00|159.02|156.82|157.02|154.82|159.02|156.82|156.77|154.57|0
1630075800000|2021-08-27 14:50:00|156.84|154.64|155.78|153.58|156.9|154.7|155.78|153.58|0
1630076100000|2021-08-27 14:55:00|155.66|153.46|155.9|153.7|156.03|153.83|154.79|152.59|0
1630076400000|2021-08-27 15:00:00|155.66|153.46|155.9|153.7|156.02|153.82|154.91|152.71|0
1630076700000|2021-08-27 15:05:00|156.02|153.82|155.77|153.57|156.15|153.95|155.28|153.08|0
1630077000000|2021-08-27 15:10:00|155.9|153.7|155.77|153.57|156.27|154.07|155.65|153.45|0
1630077300000|2021-08-27 15:15:00|155.9|153.7|157.38|155.18|157.5|155.3|155.52|153.32|0
1630077600000|2021-08-27 15:20:00|157.26|155.06|157.38|155.18|157.63|155.43|156.88|154.68|0
1630077900000|2021-08-27 15:25:00|157.25|155.05|158.74|156.54|158.74|156.54|156.88|154.68|0
1630078200000|2021-08-27 15:30:00|158.62|156.42|157.13|154.93|158.62|156.42|157.13|154.93|0
1630078500000|2021-08-27 15:35:00|157.25|155.05|156.75|154.55|157.74|155.54|156.75|154.55|0
1630078800000|2021-08-27 15:40:00|156.88|154.68|156.13|153.93|157|154.8|156.13|153.93|0
1630079100000|2021-08-27 15:45:00|156.26|154.06|156.25|154.05|156.5|154.3|155.52|153.32|0
1630079400000|2021-08-27 15:50:00|156.13|153.93|156.62|154.42|156.87|154.67|156.13|153.93|0
1630079700000|2021-08-27 15:55:00|156.75|154.55|155.64|153.44|156.75|154.55|155.14|152.94|0
1630080000000|2021-08-27 16:00:00|155.63|153.43|156.12|153.92|156.13|153.93|155.27|153.07|0
1630080300000|2021-08-27 16:05:00|156|153.8|156|153.8|156.25|154.05|155.63|153.43|0
1630080600000|2021-08-27 16:10:00|156.12|153.92|156|153.8|156.24|154.04|155.87|153.67|0
1630080900000|2021-08-27 16:15:00|155.87|153.67|156.36|154.16|156.61|154.41|155.75|153.55|0
1630081200000|2021-08-27 16:20:00|156.24|154.04|155.5|153.3|156.49|154.29|155.5|153.3|0
1630081500000|2021-08-27 16:25:00|155.38|153.18|155.25|153.05|155.75|153.55|155.01|152.81|0
1630081800000|2021-08-27 16:30:00|155.13|152.93|154.64|152.44|155.38|153.18|154.52|152.32|0
1630082100000|2021-08-27 16:35:00|154.76|152.56|154.76|152.56|155.13|152.93|154.51|152.31|0
1630082400000|2021-08-27 16:40:00|154.88|152.68|155.37|153.17|155.37|153.17|154.76|152.56|0
1630082700000|2021-08-27 16:45:00|155.49|153.29|155.12|152.92|155.49|153.29|155|152.8|0
1630083000000|2021-08-27 16:50:00|155|152.8|154.75|152.55|155.24|153.04|154.75|152.55|0
1630083300000|2021-08-27 16:55:00|154.63|152.43|154.14|151.94|154.75|152.55|154.14|151.94|0
1630083600000|2021-08-27 17:00:00|154.26|152.06|154.01|151.81|154.38|152.18|153.77|151.57|0
1630083900000|2021-08-27 17:05:00|153.77|151.57|153.65|151.45|154.01|151.81|153.52|151.32|0
1630084200000|2021-08-27 17:10:00|153.64|151.44|153.64|151.44|153.89|151.69|153.4|151.2|0
1630084500000|2021-08-27 17:15:00|153.76|151.56|153.76|151.56|154.01|151.81|153.64|151.44|0
1630084800000|2021-08-27 17:20:00|153.64|151.44|153.03|150.83|153.64|151.44|152.91|150.71|0
1630085100000|2021-08-27 17:25:00|153.15|150.95|153.39|151.19|153.39|151.19|153.03|150.83|0
1630085400000|2021-08-27 17:30:00|153.51|151.31|153.03|150.83|153.51|151.31|152.9|150.7|0
1630085700000|2021-08-27 17:35:00|152.9|150.7|153.02|150.82|153.15|150.95|152.78|150.58|0
1630086000000|2021-08-27 17:40:00|153.14|150.94|153.63|151.43|153.63|151.43|153.14|150.94|0
1630086300000|2021-08-27 17:45:00|153.75|151.55|153.63|151.43|153.75|151.55|153.38|151.18|0
1630086600000|2021-08-27 17:50:00|153.75|151.55|153.62|151.42|153.87|151.67|153.5|151.3|0
1630086900000|2021-08-27 17:55:00|153.5|151.3|153.38|151.18|153.62|151.42|153.26|151.06|0
1630087200000|2021-08-27 18:00:00|153.26|151.06|154.6|152.4|154.6|152.4|153.26|151.06|0
1630087500000|2021-08-27 18:05:00|154.47|152.27|154.72|152.52|154.96|152.76|154.35|152.15|0
1630087800000|2021-08-27 18:10:00|154.84|152.64|154.35|152.15|154.84|152.64|154.23|152.03|0
1630088100000|2021-08-27 18:15:00|154.47|152.27|155.81|153.61|156.17|153.97|154.47|152.27|0
1630088400000|2021-08-27 18:20:00|155.68|153.48|154.81|152.61|155.81|153.61|154.45|152.25|0
1630088700000|2021-08-27 18:25:00|154.69|152.49|154.44|152.24|154.93|152.73|154.32|152.12|0
1630089000000|2021-08-27 18:30:00|154.32|152.12|154.07|151.87|154.44|152.24|154.07|151.87|0
1630089300000|2021-08-27 18:35:00|153.95|151.75|154.32|152.12|154.32|152.12|153.71|151.51|0
1630089600000|2021-08-27 18:40:00|154.19|151.99|154.19|151.99|154.56|152.36|154.07|151.87|0
1630089900000|2021-08-27 18:45:00|154.31|152.11|154.43|152.23|154.8|152.6|154.07|151.87|0
1630090200000|2021-08-27 18:50:00|154.31|152.11|154.43|152.23|154.55|152.35|154.19|151.99|0
1630090500000|2021-08-27 18:55:00|154.55|152.35|154.43|152.23|154.55|152.35|154.07|151.87|0
1630090800000|2021-08-27 19:00:00|154.31|152.11|153.82|151.62|154.43|152.23|153.82|151.62|0
1630091100000|2021-08-27 19:05:00|153.94|151.74|153.94|151.74|154.06|151.86|153.57|151.37|0
1630091400000|2021-08-27 19:10:00|153.82|151.62|153.57|151.37|153.94|151.74|153.45|151.25|0
1630091700000|2021-08-27 19:15:00|153.45|151.25|152.96|150.76|153.45|151.25|152.84|150.64|0
1630092000000|2021-08-27 19:20:00|153.08|150.88|152.96|150.76|153.2|151|152.72|150.52|0
1630092300000|2021-08-27 19:25:00|152.84|150.64|153.68|151.48|153.68|151.48|152.71|150.51|0
1630092600000|2021-08-27 19:30:00|153.56|151.36|153.8|151.6|154.29|152.09|153.56|151.36|0
1630092900000|2021-08-27 19:35:00|153.93|151.73|154.17|151.97|154.17|151.97|153.68|151.48|0
1630093200000|2021-08-27 19:40:00|154.04|151.84|153.19|150.99|154.41|152.21|153.07|150.87|0
1630093500000|2021-08-27 19:45:00|153.07|150.87|153.55|151.35|153.67|151.47|152.22|150.02|0
1630093800000|2021-08-27 19:50:00|152.82|150.62|154.16|151.96|154.4|152.2|152.82|150.62|0
1630094100000|2021-08-27 19:55:00|154.04|151.84|154.28|152.08|155.26|153.06|153.91|151.71|0
1630094400000|2021-08-27 20:00:00|154.65|152.45|153.91|151.71|154.89|152.69|153.79|151.59|0
1630094700000|2021-08-27 20:05:00|154.03|151.83|155.25|153.05|155.37|153.17|153.91|151.71|0
1630095000000|2021-08-27 20:10:00|155.01|152.81|154.88|152.68|155.25|153.05|154.88|152.68|0
1630307100000|2021-08-30 07:05:00|153.18|150.98|153.18|150.98|153.3|151.1|152.63|150.43|0
1630307400000|2021-08-30 07:10:00|153.24|151.04|153.54|151.34|153.66|151.46|153.18|150.98|0
1630307700000|2021-08-30 07:15:00|153.42|151.22|153.29|151.09|153.78|151.58|153.17|150.97|0
1630308000000|2021-08-30 07:20:00|153.36|151.16|152.8|150.6|153.54|151.34|152.63|150.43|0
1630308300000|2021-08-30 07:25:00|152.68|150.48|153.53|151.33|153.65|151.45|152.56|150.36|0
1630308600000|2021-08-30 07:30:00|153.41|151.21|153.29|151.09|153.53|151.33|153.16|150.96|0
1630308900000|2021-08-30 07:35:00|153.16|150.96|153.4|151.2|153.65|151.45|153.16|150.96|0
1630309200000|2021-08-30 07:40:00|153.28|151.08|153.04|150.84|153.65|151.45|153.04|150.84|0
1630309500000|2021-08-30 07:45:00|153.1|150.9|153.04|150.84|153.16|150.96|152.74|150.54|0
1630309800000|2021-08-30 07:50:00|152.91|150.71|152.91|150.71|153.16|150.96|152.91|150.71|0
1630310100000|2021-08-30 07:55:00|153.03|150.83|152.67|150.47|153.15|150.95|152.67|150.47|0
1630310400000|2021-08-30 08:00:00|152.79|150.59|153.03|150.83|153.03|150.83|152.67|150.47|0
1630310700000|2021-08-30 08:05:00|153.15|150.95|152.66|150.46|153.15|150.95|152.66|150.46|0
1630311000000|2021-08-30 08:10:00|152.78|150.58|152.78|150.58|152.9|150.7|152.66|150.46|0
1630311300000|2021-08-30 08:15:00|152.72|150.52|152.17|149.97|152.78|150.58|152.05|149.85|0
1630311600000|2021-08-30 08:20:00|152.24|150.04|152.29|150.09|152.29|150.09|152.05|149.85|0
1630311900000|2021-08-30 08:25:00|152.41|150.21|152.17|149.97|152.41|150.21|152.17|149.97|0
1630312200000|2021-08-30 08:30:00|152.29|150.09|152.41|150.21|152.65|150.45|152.29|150.09|0
1630312500000|2021-08-30 08:35:00|152.29|150.09|152.53|150.33|152.59|150.39|152.28|150.08|0
1630312800000|2021-08-30 08:40:00|152.65|150.45|152.65|150.45|152.89|150.69|152.53|150.33|0
1630313100000|2021-08-30 08:45:00|152.77|150.57|152.76|150.56|152.89|150.69|152.64|150.44|0
1630313400000|2021-08-30 08:50:00|152.88|150.68|152.76|150.56|152.88|150.68|152.64|150.44|0
1630313700000|2021-08-30 08:55:00|152.64|150.44|152.4|150.2|152.76|150.56|152.4|150.2|0
1630314000000|2021-08-30 09:00:00|152.52|150.32|152.7|150.5|152.76|150.56|152.51|150.31|0
1630314300000|2021-08-30 09:05:00|152.76|150.56|152.39|150.19|152.88|150.68|152.27|150.07|0
1630314600000|2021-08-30 09:10:00|152.51|150.31|152.15|149.95|152.51|150.31|152.15|149.95|0
1630314900000|2021-08-30 09:15:00|152.09|149.89|152.26|150.06|152.39|150.19|152.02|149.82|0
1630315200000|2021-08-30 09:20:00|152.33|150.13|152.26|150.06|152.63|150.43|152.14|149.94|0
1630315500000|2021-08-30 09:25:00|152.38|150.18|152.5|150.3|152.62|150.42|152.38|150.18|0
1630315800000|2021-08-30 09:30:00|152.74|150.54|152.62|150.42|152.87|150.67|152.62|150.42|0
1630316100000|2021-08-30 09:35:00|152.74|150.54|152.86|150.66|152.98|150.78|152.74|150.54|0
1630316400000|2021-08-30 09:40:00|152.8|150.6|152.74|150.54|152.86|150.66|152.62|150.42|0
1630316700000|2021-08-30 09:45:00|152.62|150.42|152.86|150.66|152.86|150.66|152.62|150.42|0
1630317000000|2021-08-30 09:50:00|152.98|150.78|152.73|150.53|152.98|150.78|152.73|150.53|0
1630317300000|2021-08-30 09:55:00|152.61|150.41|152.37|150.17|152.73|150.53|152.37|150.17|0
1630317600000|2021-08-30 10:00:00|152.25|150.05|152.36|150.16|152.37|150.17|152.24|150.04|0
1630317900000|2021-08-30 10:05:00|152.43|150.23|152.36|150.16|152.49|150.29|152.24|150.04|0
1630318200000|2021-08-30 10:10:00|152.24|150.04|152.36|150.16|152.36|150.16|152.12|149.92|0
1630318500000|2021-08-30 10:15:00|152.3|150.1|152.24|150.04|152.6|150.4|152.24|150.04|0
1630318800000|2021-08-30 10:20:00|152.11|149.91|151.99|149.79|152.24|150.04|151.75|149.55|0
1630319100000|2021-08-30 10:25:00|151.93|149.73|151.75|149.55|152.11|149.91|151.75|149.55|0
1630319400000|2021-08-30 10:30:00|151.87|149.67|151.75|149.55|151.87|149.67|151.62|149.42|0
1630319700000|2021-08-30 10:35:00|151.62|149.42|151.74|149.54|151.87|149.67|151.62|149.42|0
1630320000000|2021-08-30 10:40:00|151.81|149.61|151.26|149.06|151.81|149.61|151.26|149.06|0
1630320300000|2021-08-30 10:45:00|151.38|149.18|151.86|149.66|151.98|149.78|151.38|149.18|0
1630320600000|2021-08-30 10:50:00|151.98|149.78|152.22|150.02|152.22|150.02|151.98|149.78|0
1630320900000|2021-08-30 10:55:00|152.34|150.14|152.1|149.9|152.46|150.26|152.1|149.9|0
1630321200000|2021-08-30 11:00:00|152.22|150.02|152.34|150.14|152.46|150.26|152.22|150.02|0
1630321500000|2021-08-30 11:05:00|152.21|150.01|152.33|150.13|152.33|150.13|152.21|150.01|0
1630321800000|2021-08-30 11:10:00|152.21|150.01|152.21|150.01|152.33|150.13|152.09|149.89|0
1630322100000|2021-08-30 11:15:00|152.09|149.89|151.97|149.77|152.09|149.89|151.85|149.65|0
1630322400000|2021-08-30 11:20:00|152.03|149.83|152.5|150.3|152.5|150.3|151.96|149.76|0
1630322700000|2021-08-30 11:25:00|152.62|150.42|152.62|150.42|152.74|150.54|152.62|150.42|0
1630323000000|2021-08-30 11:30:00|152.5|150.3|152.49|150.29|152.74|150.54|152.49|150.29|0
1630323300000|2021-08-30 11:35:00|152.62|150.42|152.61|150.41|152.74|150.54|152.49|150.29|0
1630323600000|2021-08-30 11:40:00|152.73|150.53|152.61|150.41|152.73|150.53|152.61|150.41|0
1630323900000|2021-08-30 11:45:00|152.49|150.29|152.49|150.29|152.61|150.41|152.49|150.29|0
1630324200000|2021-08-30 11:50:00|152.37|150.17|152.48|150.28|152.49|150.29|152.36|150.16|0
1630324500000|2021-08-30 11:55:00|152.36|150.16|152.24|150.04|152.36|150.16|152.24|150.04|0
1630324800000|2021-08-30 12:00:00|152.12|149.92|151.15|148.95|152.12|149.92|151.03|148.83|0
1630325100000|2021-08-30 12:05:00|151.27|149.07|151.39|149.19|151.63|149.43|151.15|148.95|0
1630325400000|2021-08-30 12:10:00|151.51|149.31|151.99|149.79|152.11|149.91|151.39|149.19|0
1630325700000|2021-08-30 12:15:00|152.11|149.91|152.23|150.03|152.35|150.15|151.99|149.79|0
1630326000000|2021-08-30 12:20:00|152.35|150.15|152.23|150.03|152.47|150.27|152.23|150.03|0
1630326300000|2021-08-30 12:25:00|152.11|149.91|152.47|150.27|152.59|150.39|152.11|149.91|0
1630326600000|2021-08-30 12:30:00|152.59|150.39|152.47|150.27|152.59|150.39|152.47|150.27|0
1630326900000|2021-08-30 12:35:00|152.59|150.39|152.22|150.02|152.71|150.51|152.22|150.02|0
1630327200000|2021-08-30 12:40:00|152.34|150.14|152.1|149.9|152.34|150.14|152.1|149.9|0
1630327500000|2021-08-30 12:45:00|152.22|150.02|151.37|149.17|152.22|150.02|151.37|149.17|0
1630327800000|2021-08-30 12:50:00|151.49|149.29|151.49|149.29|151.61|149.41|151.37|149.17|0
1630328100000|2021-08-30 12:55:00|151.37|149.17|151.37|149.17|151.73|149.53|151.13|148.93|0
1630328400000|2021-08-30 13:00:00|151.49|149.29|151.12|148.92|151.49|149.29|151.12|148.92|0
1630328700000|2021-08-30 13:05:00|151|148.8|151|148.8|151.12|148.92|150.76|148.56|0
1630329000000|2021-08-30 13:10:00|151.12|148.92|150.88|148.68|151.12|148.92|150.88|148.68|0
1630329300000|2021-08-30 13:15:00|151|148.8|151|148.8|151|148.8|150.88|148.68|0
1630329600000|2021-08-30 13:20:00|151.12|148.92|150.99|148.79|151.48|149.28|150.99|148.79|0
1630329900000|2021-08-30 13:25:00|150.75|148.55|150.51|148.31|150.99|148.79|150.15|147.95|0
1630330200000|2021-08-30 13:30:00|150.15|147.95|151.11|148.91|151.35|149.15|148.96|146.76|0
1630330500000|2021-08-30 13:35:00|150.99|148.79|149.67|147.47|151.59|149.39|149.31|147.11|0
1630330800000|2021-08-30 13:40:00|149.55|147.35|151.1|148.9|151.71|149.51|149.55|147.35|0
1630331100000|2021-08-30 13:45:00|150.98|148.78|150.38|148.18|151.59|149.39|149.66|147.46|0
1630331400000|2021-08-30 13:50:00|150.14|147.94|148.94|146.74|150.5|148.3|148.59|146.39|0
1630331700000|2021-08-30 13:55:00|148.83|146.63|149.35|147.15|149.71|147.51|148.59|146.39|0
1630332000000|2021-08-30 14:00:00|149.23|147.03|149.46|147.26|149.94|147.74|148.52|146.32|0
1630332300000|2021-08-30 14:05:00|149.23|147.03|148.87|146.67|149.35|147.15|148.63|146.43|0
1630332600000|2021-08-30 14:10:00|148.99|146.79|149.34|147.14|149.82|147.62|148.75|146.55|0
1630332900000|2021-08-30 14:15:00|149.22|147.02|148.04|145.84|149.22|147.02|147.92|145.72|0
1630333200000|2021-08-30 14:20:00|148.15|145.95|148.67|146.47|148.67|146.47|146.15|143.95|0
1630333500000|2021-08-30 14:25:00|148.79|146.59|146.47|144.27|148.79|146.59|146.35|144.15|0
1630333800000|2021-08-30 14:30:00|146.35|144.15|146|143.8|146.82|144.62|145.89|143.69|0
1630334100000|2021-08-30 14:35:00|145.89|143.69|145.18|142.98|146.12|143.92|145.07|142.87|0
1630334400000|2021-08-30 14:40:00|145.07|142.87|144.6|142.4|145.3|143.1|144.6|142.4|0
1630334700000|2021-08-30 14:45:00|144.72|142.52|144.25|142.05|145.18|142.98|143.91|141.71|0
1630335000000|2021-08-30 14:50:00|144.37|142.17|143.79|141.59|144.48|142.28|143.33|141.13|0
1630335300000|2021-08-30 14:55:00|143.67|141.47|144.35|142.15|145.5|143.3|143.44|141.24|0
1630335600000|2021-08-30 15:00:00|144.46|142.26|144.69|142.49|145.04|142.84|144.46|142.26|0
1630335900000|2021-08-30 15:05:00|144.81|142.61|144|141.8|144.81|142.61|143.77|141.57|0
1630336200000|2021-08-30 15:10:00|143.88|141.68|143.31|141.11|144.23|142.03|143.19|140.99|0
1630336500000|2021-08-30 15:15:00|143.42|141.22|144.91|142.71|144.92|142.72|143.08|140.88|0
1630336800000|2021-08-30 15:20:00|145.03|142.83|145.14|142.94|145.15|142.95|144.22|142.02|0
1630337100000|2021-08-30 15:25:00|145.26|143.06|145.03|142.83|145.26|143.06|144.68|142.48|0
1630337400000|2021-08-30 15:30:00|145.14|142.94|143.87|141.67|145.14|142.94|143.76|141.56|0
1630337700000|2021-08-30 15:35:00|143.76|141.56|144.56|142.36|144.67|142.47|143.76|141.56|0
1630338000000|2021-08-30 15:40:00|144.67|142.47|144.21|142.01|144.9|142.7|144.21|142.01|0
1630338300000|2021-08-30 15:45:00|144.33|142.13|144.32|142.12|144.67|142.47|143.98|141.78|0
1630338600000|2021-08-30 15:50:00|144.21|142.01|143.98|141.78|144.21|142.01|143.86|141.66|0
1630338900000|2021-08-30 15:55:00|143.86|141.66|143.86|141.66|143.86|141.66|143.4|141.2|0
1630339200000|2021-08-30 16:00:00|143.74|141.54|144.09|141.89|144.43|142.23|143.63|141.43|0
1630339500000|2021-08-30 16:05:00|144.2|142|144.66|142.46|144.66|142.46|143.97|141.77|0
1630339800000|2021-08-30 16:10:00|144.54|142.34|144.43|142.23|144.66|142.46|144.08|141.88|0
1630340100000|2021-08-30 16:15:00|144.54|142.34|145.58|143.38|145.58|143.38|144.31|142.11|0
1630340400000|2021-08-30 16:20:00|145.46|143.26|145.81|143.61|146.04|143.84|145.35|143.15|0
1630340700000|2021-08-30 16:25:00|145.92|143.72|145.81|143.61|146.27|144.07|145.58|143.38|0
1630341000000|2021-08-30 16:30:00|145.69|143.49|145.69|143.49|146.15|143.95|145.69|143.49|0
1630341300000|2021-08-30 16:35:00|145.57|143.37|144.99|142.79|145.69|143.49|144.88|142.68|0
1630341600000|2021-08-30 16:40:00|144.88|142.68|144.87|142.67|145.22|143.02|144.87|142.67|0
1630341900000|2021-08-30 16:45:00|144.99|142.79|145.1|142.9|145.22|143.02|144.99|142.79|0
1630342200000|2021-08-30 16:50:00|145.22|143.02|144.87|142.67|145.33|143.13|144.75|142.55|0
1630342500000|2021-08-30 16:55:00|144.98|142.78|144.64|142.44|145.1|142.9|144.64|142.44|0
1630342800000|2021-08-30 17:00:00|144.52|142.32|145.09|142.89|145.09|142.89|144.52|142.32|0
1630343100000|2021-08-30 17:05:00|144.98|142.78|144.63|142.43|145.09|142.89|144.52|142.32|0
1630343400000|2021-08-30 17:10:00|144.51|142.31|144.4|142.2|144.51|142.31|144.28|142.08|0
1630343700000|2021-08-30 17:15:00|144.51|142.31|144.86|142.66|144.86|142.66|144.51|142.31|0
1630344000000|2021-08-30 17:20:00|144.74|142.54|144.74|142.54|144.97|142.77|144.74|142.54|0
1630344300000|2021-08-30 17:25:00|144.62|142.42|144.74|142.54|144.85|142.65|144.51|142.31|0
1630344600000|2021-08-30 17:30:00|144.62|142.42|144.73|142.53|145.08|142.88|144.5|142.3|0
1630344900000|2021-08-30 17:35:00|144.85|142.65|144.62|142.42|144.85|142.65|144.62|142.42|0
1630345200000|2021-08-30 17:40:00|144.5|142.3|144.15|141.95|144.62|142.42|144.15|141.95|0
1630345500000|2021-08-30 17:45:00|144.04|141.84|143.8|141.6|144.04|141.84|143.8|141.6|0
1630345800000|2021-08-30 17:50:00|143.69|141.49|143.69|141.49|143.92|141.72|143.57|141.37|0
1630346100000|2021-08-30 17:55:00|143.8|141.6|143.57|141.37|144.03|141.83|143.57|141.37|0
1630346400000|2021-08-30 18:00:00|143.68|141.48|143.68|141.48|144.26|142.06|143.68|141.48|0
1630346700000|2021-08-30 18:05:00|143.57|141.37|144.03|141.83|144.03|141.83|143.45|141.25|0
1630347000000|2021-08-30 18:10:00|144.14|141.94|144.02|141.82|144.25|142.05|143.68|141.48|0
1630347300000|2021-08-30 18:15:00|144.14|141.94|144.14|141.94|144.14|141.94|142.99|140.79|0
1630347600000|2021-08-30 18:20:00|144.13|141.93|144.25|142.05|144.48|142.28|144.13|141.93|0
1630347900000|2021-08-30 18:25:00|144.36|142.16|143.9|141.7|144.36|142.16|143.9|141.7|0
1630348200000|2021-08-30 18:30:00|143.78|141.58|144.24|142.04|144.36|142.16|143.78|141.58|0
1630348500000|2021-08-30 18:35:00|144.13|141.93|144.7|142.5|144.7|142.5|144.13|141.93|0
1630348800000|2021-08-30 18:40:00|144.59|142.39|145.05|142.85|145.05|142.85|144.35|142.15|0
1630349100000|2021-08-30 18:45:00|144.93|142.73|144.35|142.15|145.05|142.85|144.35|142.15|0
1630349400000|2021-08-30 18:50:00|144.47|142.27|144|141.8|144.47|142.27|144|141.8|0
1630349700000|2021-08-30 18:55:00|144.12|141.92|143.89|141.69|144.12|141.92|143.77|141.57|0
1630350000000|2021-08-30 19:00:00|144|141.8|143.65|141.45|144.12|141.92|143.54|141.34|0
1630350300000|2021-08-30 19:05:00|143.77|141.57|143.54|141.34|143.88|141.68|143.42|141.22|0
1630350600000|2021-08-30 19:10:00|143.42|141.22|143.88|141.68|143.99|141.79|143.42|141.22|0
1630350900000|2021-08-30 19:15:00|143.94|141.74|144.22|142.02|144.34|142.14|143.65|141.45|0
1630351200000|2021-08-30 19:20:00|144.11|141.91|144.45|142.25|144.56|142.36|143.87|141.67|0
1630351500000|2021-08-30 19:25:00|144.56|142.36|144.62|142.42|144.68|142.48|144.22|142.02|0
1630351800000|2021-08-30 19:30:00|144.68|142.48|144.97|142.77|145.14|142.94|144.56|142.36|0
1630352100000|2021-08-30 19:35:00|144.91|142.71|145.13|142.93|145.6|143.4|144.9|142.7|0
1630352400000|2021-08-30 19:40:00|145.25|143.05|145.83|143.63|145.94|143.74|145.02|142.82|0
1630352700000|2021-08-30 19:45:00|145.94|143.74|145.25|143.05|146.06|143.86|145.25|143.05|0
1630353000000|2021-08-30 19:50:00|145.36|143.16|146.05|143.85|146.4|144.2|145.36|143.16|0
1630353300000|2021-08-30 19:55:00|146.17|143.97|147.45|145.25|147.45|145.25|146.05|143.85|0
1630353600000|2021-08-30 20:00:00|147.1|144.9|146.25|144.05|147.68|145.48|146.13|143.93|0
1630353900000|2021-08-30 20:05:00|146.36|144.16|146.24|144.04|146.48|144.28|146.13|143.93|0
1630354200000|2021-08-30 20:10:00|146.13|143.93|145.42|143.22|146.24|144.04|145.31|143.11|0
1630354500000|2021-08-30 20:15:00|145.62|143.02|145.62|143.02|145.62|143.02|145.39|142.79|0
1630354800000|2021-08-30 20:20:00|145.51|142.91|145.39|142.79|145.62|143.02|145.27|142.67|0
1630355100000|2021-08-30 20:25:00|145.27|142.67|145.04|142.44|145.39|142.79|145.04|142.44|0
1630355400000|2021-08-30 20:30:00|145.15|142.55|144.69|142.09|145.15|142.55|144.69|142.09|0
1630355700000|2021-08-30 20:35:00|144.57|141.97|144.22|141.62|144.57|141.97|144.22|141.62|0
1630356000000|2021-08-30 20:40:00|144.34|141.74|144.1|141.5|144.45|141.85|144.1|141.5|0
1630356300000|2021-08-30 20:45:00|144.22|141.62|144.22|141.62|144.22|141.62|144.1|141.5|0
1630356600000|2021-08-30 20:50:00|144.1|141.5|144.1|141.5|144.22|141.62|144.1|141.5|0
1630356900000|2021-08-30 20:55:00|144.21|141.61|144.27|141.67|144.27|141.67|144.16|141.56|0
1630357200000|2021-08-30 21:00:00|144.22|141.62|144.35|141.75|144.35|141.75|144.22|141.62|0
1630357500000|2021-08-30 21:05:00|144.33|141.73|144.35|141.75|144.35|141.75|144.33|141.73|0
1630357800000|2021-08-30 21:10:00|144.4|141.8|144.35|141.75|144.4|141.8|144.35|141.75|0
1630358100000|2021-08-30 21:15:00|144.11|141.51|144.24|141.64|144.24|141.64|144.11|141.51|0
1630358400000|2021-08-30 21:20:00|144.22|141.62|144.32|141.72|144.41|141.81|144.22|141.62|0
1630358700000|2021-08-30 21:25:00|144.34|141.74|144.41|141.81|144.41|141.81|144.34|141.74|0
1630359000000|2021-08-30 21:30:00|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1630359300000|2021-08-30 21:35:00|144.39|141.79|144.35|141.75|144.39|141.79|144.35|141.75|0
1630359600000|2021-08-30 21:40:00|144.33|141.73|144.26|141.66|144.37|141.77|144.26|141.66|0
1630359900000|2021-08-30 21:45:00|144.28|141.68|144.4|141.8|144.5|141.9|144.26|141.66|0
1630360200000|2021-08-30 21:50:00|144.38|141.78|144.36|141.76|144.38|141.78|144.3|141.7|0
1630360500000|2021-08-30 21:55:00|144.38|141.78|144.22|141.62|144.53|141.93|144.21|141.61|0
1630360800000|2021-08-30 22:00:00|144.47|141.87|144.64|142.04|144.76|142.16|144.3|141.7|0
1630361100000|2021-08-30 22:05:00|144.76|142.16|144.76|142.16|144.76|142.16|144.64|142.04|0
1630361400000|2021-08-30 22:10:00|144.52|141.92|144.06|141.46|144.52|141.92|143.83|141.23|0
1630361700000|2021-08-30 22:15:00|143.94|141.34|143.71|141.11|144.06|141.46|143.6|141|0
1630362000000|2021-08-30 22:20:00|143.83|141.23|143.94|141.34|144.06|141.46|143.6|141|0
1630362300000|2021-08-30 22:25:00|143.82|141.22|143.82|141.22|143.94|141.34|143.82|141.22|0
1630362600000|2021-08-30 22:30:00|143.94|141.34|144.05|141.45|144.05|141.45|143.94|141.34|0
1630362900000|2021-08-30 22:35:00|144.17|141.57|144.16|141.56|144.39|141.79|144.16|141.56|0
1630363200000|2021-08-30 22:40:00|144.05|141.45|144.16|141.56|144.16|141.56|144.05|141.45|0
1630363800000|2021-08-30 22:50:00|144.27|141.67|144.27|141.67|144.27|141.67|144.27|141.67|0
1630364100000|2021-08-30 22:55:00|144.16|141.56|144.15|141.55|144.16|141.56|144.04|141.44|0
1630364400000|2021-08-30 23:00:00|144.04|141.44|144.04|141.44|144.15|141.55|144.04|141.44|0
1630364700000|2021-08-30 23:05:00|144.03|141.43|144.26|141.66|144.38|141.78|144.03|141.43|0
1630365000000|2021-08-30 23:10:00|144.38|141.78|144.38|141.78|144.61|142.01|144.26|141.66|0
1630365300000|2021-08-30 23:15:00|144.37|141.77|144.37|141.77|144.37|141.77|144.37|141.77|0
1630365600000|2021-08-30 23:20:00|144.49|141.89|144.84|142.24|144.84|142.24|144.37|141.77|0
1630365900000|2021-08-30 23:25:00|144.72|142.12|144.83|142.23|144.95|142.35|144.72|142.12|0
1630366200000|2021-08-30 23:30:00|144.95|142.35|144.83|142.23|144.95|142.35|144.83|142.23|0
1630366500000|2021-08-30 23:35:00|144.71|142.11|144.83|142.23|144.83|142.23|144.6|142|0
1630366800000|2021-08-30 23:40:00|144.94|142.34|145.29|142.69|145.29|142.69|144.94|142.34|0
1630367100000|2021-08-30 23:45:00|145.41|142.81|145.4|142.8|145.75|143.15|145.4|142.8|0
1630367400000|2021-08-30 23:50:00|145.52|142.92|145.63|143.03|145.75|143.15|145.4|142.8|0
1630367700000|2021-08-30 23:55:00|145.52|142.92|145.4|142.8|145.63|143.03|145.28|142.68|0
1630368000000|2021-08-31 00:00:00|145.52|142.92|145.86|143.26|145.98|143.38|145.28|142.68|0
1630368300000|2021-08-31 00:05:00|145.75|143.15|144.93|142.33|146.09|143.49|144.81|142.21|0
1630368600000|2021-08-31 00:10:00|145.05|142.45|145.57|142.97|145.74|143.14|144.93|142.33|0
1630368900000|2021-08-31 00:15:00|145.51|142.91|145.62|143.02|146.09|143.49|145.51|142.91|0
1630369200000|2021-08-31 00:20:00|145.51|142.91|145.97|143.37|145.97|143.37|145.5|142.9|0
1630369500000|2021-08-31 00:25:00|145.85|143.25|145.73|143.13|145.97|143.37|145.62|143.02|0
1630369800000|2021-08-31 00:30:00|145.79|143.19|145.61|143.01|145.97|143.37|145.61|143.01|0
1630370100000|2021-08-31 00:35:00|145.73|143.13|145.73|143.13|145.96|143.36|145.61|143.01|0
1630370400000|2021-08-31 00:40:00|145.61|143.01|145.96|143.36|146.08|143.48|145.61|143.01|0
1630370700000|2021-08-31 00:45:00|146.02|143.42|145.72|143.12|146.08|143.48|145.61|143.01|0
1630371000000|2021-08-31 00:50:00|145.67|143.07|145.72|143.12|145.72|143.12|145.61|143.01|0
1630371300000|2021-08-31 00:55:00|145.66|143.06|145.84|143.24|145.84|143.24|145.6|143|0
1630371600000|2021-08-31 01:00:00|145.95|143.35|145.72|143.12|146.18|143.58|145.72|143.12|0
1630371900000|2021-08-31 01:05:00|145.83|143.23|145.6|143|145.83|143.23|145.37|142.77|0
1630372200000|2021-08-31 01:10:00|145.71|143.11|145.25|142.65|145.89|143.29|145.25|142.65|0
1630372500000|2021-08-31 01:15:00|145.36|142.76|145.36|142.76|145.59|142.99|145.13|142.53|0
1630372800000|2021-08-31 01:20:00|145.48|142.88|145.36|142.76|145.48|142.88|145.24|142.64|0
1630373100000|2021-08-31 01:25:00|145.3|142.7|145.59|142.99|145.59|142.99|145.24|142.64|0
1630373400000|2021-08-31 01:30:00|145.47|142.87|145.59|142.99|145.7|143.1|145.35|142.75|0
1630373700000|2021-08-31 01:35:00|145.58|142.98|145.47|142.87|145.7|143.1|145.24|142.64|0
1630374000000|2021-08-31 01:40:00|145.58|142.98|145.58|142.98|145.58|142.98|145.23|142.63|0
1630374300000|2021-08-31 01:45:00|145.7|143.1|145.69|143.09|145.93|143.33|145.58|142.98|0
1630374600000|2021-08-31 01:50:00|145.81|143.21|145.92|143.32|145.93|143.33|145.75|143.15|0
1630374900000|2021-08-31 01:55:00|145.81|143.21|146.04|143.44|146.16|143.56|145.81|143.21|0
1630375200000|2021-08-31 02:00:00|146.16|143.56|146.39|143.79|146.39|143.79|146.04|143.44|0
1630375500000|2021-08-31 02:05:00|146.27|143.67|145.8|143.2|146.27|143.67|145.68|143.08|0
1630375800000|2021-08-31 02:10:00|145.68|143.08|145.92|143.32|146.03|143.43|145.68|143.08|0
1630376100000|2021-08-31 02:15:00|146.03|143.43|146.15|143.55|146.26|143.66|146.03|143.43|0
1630376400000|2021-08-31 02:20:00|146.09|143.49|145.91|143.31|146.15|143.55|145.79|143.19|0
1630376700000|2021-08-31 02:25:00|145.79|143.19|145.67|143.07|145.91|143.31|145.56|142.96|0
1630377000000|2021-08-31 02:30:00|145.73|143.13|145.79|143.19|146.02|143.42|145.67|143.07|0
1630377300000|2021-08-31 02:35:00|145.91|143.31|145.79|143.19|146.02|143.42|145.79|143.19|0
1630377600000|2021-08-31 02:40:00|145.73|143.13|145.67|143.07|145.73|143.13|145.55|142.95|0
1630377900000|2021-08-31 02:45:00|145.78|143.18|145.78|143.18|145.9|143.3|145.55|142.95|0
1630378200000|2021-08-31 02:50:00|145.84|143.24|145.9|143.3|145.9|143.3|145.78|143.18|0
1630378500000|2021-08-31 02:55:00|145.84|143.24|145.78|143.18|145.89|143.29|145.78|143.18|0
1630378800000|2021-08-31 03:00:00|145.72|143.12|145.6|143|145.78|143.18|145.54|142.94|0
1630379100000|2021-08-31 03:05:00|145.54|142.94|144.96|142.36|145.66|143.06|144.96|142.36|0
1630379400000|2021-08-31 03:10:00|144.9|142.3|144.72|142.12|145.07|142.47|144.55|141.95|0
1630379700000|2021-08-31 03:15:00|144.61|142.01|144.43|141.83|144.61|142.01|144.26|141.66|0
1630380000000|2021-08-31 03:20:00|144.49|141.89|144.49|141.89|144.55|141.95|144.26|141.66|0
1630380300000|2021-08-31 03:25:00|144.43|141.83|144.48|141.88|144.49|141.89|144.37|141.77|0
1630380600000|2021-08-31 03:30:00|144.6|142|144.02|141.42|144.6|142|144.02|141.42|0
1630380900000|2021-08-31 03:35:00|144.13|141.53|144.02|141.42|144.13|141.53|143.9|141.3|0
1630381200000|2021-08-31 03:40:00|144.13|141.53|144.13|141.53|144.25|141.65|144.01|141.41|0
1630381500000|2021-08-31 03:45:00|144.07|141.47|144.01|141.41|144.13|141.53|144.01|141.41|0
1630381800000|2021-08-31 03:50:00|143.9|141.3|143.43|140.83|144.01|141.41|143.43|140.83|0
1630382100000|2021-08-31 03:55:00|143.32|140.72|143.78|141.18|143.78|141.18|143.32|140.72|0
1630382400000|2021-08-31 04:00:00|143.66|141.06|143.83|141.23|144.01|141.41|143.66|141.06|0
1630382700000|2021-08-31 04:05:00|143.89|141.29|143.77|141.17|143.89|141.29|143.66|141.06|0
1630383000000|2021-08-31 04:10:00|143.72|141.12|143.54|140.94|143.77|141.17|143.42|140.82|0
1630383300000|2021-08-31 04:15:00|143.6|141|143.31|140.71|143.65|141.05|143.31|140.71|0
1630383600000|2021-08-31 04:20:00|143.42|140.82|143.42|140.82|143.53|140.93|143.3|140.7|0
1630383900000|2021-08-31 04:25:00|143.53|140.93|143.42|140.82|143.53|140.93|143.42|140.82|0
1630384200000|2021-08-31 04:30:00|143.3|140.7|143.41|140.81|143.42|140.82|143.3|140.7|0
1630384500000|2021-08-31 04:35:00|143.36|140.76|143.41|140.81|143.53|140.93|143.3|140.7|0
1630384800000|2021-08-31 04:40:00|143.36|140.76|143.06|140.46|143.41|140.81|142.83|140.23|0
1630385100000|2021-08-31 04:45:00|142.95|140.35|143.45|140.85|143.68|141.08|142.83|140.23|0
1630385400000|2021-08-31 04:50:00|143.34|140.74|142.88|140.28|143.34|140.74|142.88|140.28|0
1630385700000|2021-08-31 04:55:00|142.76|140.16|141.62|139.02|142.76|140.16|141.39|138.79|0
1630386000000|2021-08-31 05:00:00|141.51|138.91|141.39|138.79|141.51|138.91|140.37|137.77|0
1630386300000|2021-08-31 05:05:00|141.28|138.68|141.73|139.13|141.96|139.36|141.16|138.56|0
1630386600000|2021-08-31 05:10:00|141.61|139.01|141.61|139.01|141.84|139.24|141.56|138.96|0
1630386900000|2021-08-31 05:15:00|141.5|138.9|140.59|137.99|141.5|138.9|140.59|137.99|0
1630387200000|2021-08-31 05:20:00|140.7|138.1|141.15|138.55|141.15|138.55|140.36|137.76|0
1630387500000|2021-08-31 05:25:00|141.1|138.5|140.92|138.32|141.15|138.55|140.81|138.21|0
1630387800000|2021-08-31 05:30:00|140.98|138.38|140.92|138.32|141.26|138.66|140.92|138.32|0
1630388100000|2021-08-31 05:35:00|140.81|138.21|140.58|137.98|140.92|138.32|140.47|137.87|0
1630388400000|2021-08-31 05:40:00|140.69|138.09|140.69|138.09|140.92|138.32|140.35|137.75|0
1630388700000|2021-08-31 05:45:00|140.75|138.15|140.35|137.75|140.8|138.2|140.23|137.63|0
1630389000000|2021-08-31 05:50:00|140.46|137.86|140.34|137.74|140.57|137.97|140.23|137.63|0
1630389300000|2021-08-31 05:55:00|140.46|137.86|140.46|137.86|140.68|138.08|140.34|137.74|0
1630389600000|2021-08-31 06:00:00|140.4|137.8|139.55|136.95|140.68|138.08|139.55|136.95|0
1630389900000|2021-08-31 06:05:00|139.44|136.84|140|137.4|140.45|137.85|139.32|136.72|0
1630390200000|2021-08-31 06:10:00|139.89|137.29|139.43|136.83|140.22|137.62|139.43|136.83|0
1630390500000|2021-08-31 06:15:00|139.55|136.95|139.77|137.17|139.88|137.28|139.38|136.78|0
1630390800000|2021-08-31 06:20:00|139.66|137.06|139.65|137.05|139.77|137.17|139.43|136.83|0
1630391100000|2021-08-31 06:25:00|139.77|137.17|139.76|137.16|139.88|137.28|139.43|136.83|0
1630391400000|2021-08-31 06:30:00|139.82|137.22|139.76|137.16|139.82|137.22|139.31|136.71|0
1630391700000|2021-08-31 06:35:00|139.87|137.27|139.98|137.38|140.1|137.5|139.76|137.16|0
1630392000000|2021-08-31 06:40:00|140.04|137.44|140.32|137.72|140.55|137.95|139.98|137.38|0
1630392300000|2021-08-31 06:45:00|140.43|137.83|140.43|137.83|140.55|137.95|140.32|137.72|0
1630392600000|2021-08-31 06:50:00|140.32|137.72|140.54|137.94|140.54|137.94|140.09|137.49|0
1630392900000|2021-08-31 06:55:00|140.43|137.83|140.43|137.83|140.54|137.94|140.31|137.71|0
1630393200000|2021-08-31 07:00:00|140.54|137.94|140.48|137.88|141.22|138.62|140.31|137.71|0
1630393500000|2021-08-31 07:05:00|140.22|138.02|140.17|137.97|140.85|138.65|140.11|137.91|0
1630393800000|2021-08-31 07:10:00|140.11|137.91|140.44|138.24|140.67|138.47|140.11|137.91|0
1630394100000|2021-08-31 07:15:00|140.5|138.3|140.44|138.24|140.78|138.58|140.33|138.13|0
1630394400000|2021-08-31 07:20:00|140.56|138.36|140.78|138.58|140.9|138.7|140.44|138.24|0
1630394700000|2021-08-31 07:25:00|141.12|138.92|140.55|138.35|141.12|138.92|140.44|138.24|0
1630395000000|2021-08-31 07:30:00|140.44|138.24|140.66|138.46|141.46|139.26|140.44|138.24|0
1630395300000|2021-08-31 07:35:00|140.78|138.58|140.55|138.35|140.78|138.58|140.1|137.9|0
1630395600000|2021-08-31 07:40:00|140.43|138.23|140.54|138.34|140.66|138.46|140.21|138.01|0
1630395900000|2021-08-31 07:45:00|140.43|138.23|140.77|138.57|140.88|138.68|140.2|138|0
1630396200000|2021-08-31 07:50:00|140.65|138.45|141.22|139.02|141.28|139.08|140.65|138.45|0
1630396500000|2021-08-31 07:55:00|141.28|139.08|141.44|139.24|141.45|139.25|141.11|138.91|0
1630396800000|2021-08-31 08:00:00|141.33|139.13|141.67|139.47|141.78|139.58|141.22|139.02|0
1630397100000|2021-08-31 08:05:00|141.73|139.53|141.33|139.13|141.73|139.53|141.21|139.01|0
1630397400000|2021-08-31 08:10:00|141.38|139.18|141.32|139.12|141.44|139.24|141.1|138.9|0
1630397700000|2021-08-31 08:15:00|141.21|139.01|141.21|139.01|141.44|139.24|140.93|138.73|0
1630398000000|2021-08-31 08:20:00|141.09|138.89|141.2|139|141.32|139.12|141.09|138.89|0
1630398300000|2021-08-31 08:25:00|141.32|139.12|141.77|139.57|141.77|139.57|141.2|139|0
1630398600000|2021-08-31 08:30:00|141.83|139.63|141.66|139.46|142.23|140.03|141.54|139.34|0
1630398900000|2021-08-31 08:35:00|141.77|139.57|142.34|140.14|142.34|140.14|141.54|139.34|0
1630399200000|2021-08-31 08:40:00|142.22|140.02|142.22|140.02|142.34|140.14|141.76|139.56|0
1630399500000|2021-08-31 08:45:00|142.11|139.91|142.22|140.02|142.33|140.13|141.99|139.79|0
1630399800000|2021-08-31 08:50:00|142.28|140.08|142.33|140.13|142.33|140.13|142.05|139.85|0
1630400100000|2021-08-31 08:55:00|142.27|140.07|141.98|139.78|142.27|140.07|141.87|139.67|0
1630400400000|2021-08-31 09:00:00|142.1|139.9|142.21|140.01|142.44|140.24|141.87|139.67|0
1630400700000|2021-08-31 09:05:00|142.1|139.9|141.87|139.67|142.21|140.01|141.41|139.21|0
1630401000000|2021-08-31 09:10:00|141.98|139.78|142.21|140.01|142.21|140.01|141.75|139.55|0
1630401300000|2021-08-31 09:15:00|142.09|139.89|141.98|139.78|142.21|140.01|141.86|139.66|0
1630401600000|2021-08-31 09:20:00|142.03|139.83|142.2|140|142.32|140.12|141.86|139.66|0
1630401900000|2021-08-31 09:25:00|142.15|139.95|142.08|139.88|142.2|140|141.97|139.77|0
1630402200000|2021-08-31 09:30:00|142.2|140|142.31|140.11|142.43|140.23|142.08|139.88|0
1630402500000|2021-08-31 09:35:00|142.26|140.06|142.88|140.68|142.94|140.74|142.08|139.88|0
1630402800000|2021-08-31 09:40:00|142.65|140.45|142.76|140.56|142.99|140.79|142.54|140.34|0
1630403100000|2021-08-31 09:45:00|142.65|140.45|142.76|140.56|143.11|140.91|142.65|140.45|0
1630403400000|2021-08-31 09:50:00|142.88|140.68|143.1|140.9|143.1|140.9|142.76|140.56|0
1630403700000|2021-08-31 09:55:00|143.22|141.02|143.1|140.9|143.33|141.13|142.99|140.79|0
1630404000000|2021-08-31 10:00:00|143.21|141.01|142.75|140.55|143.21|141.01|142.64|140.44|0
1630404300000|2021-08-31 10:05:00|142.64|140.44|142.87|140.67|143.21|141.01|142.64|140.44|0
1630404600000|2021-08-31 10:10:00|142.98|140.78|142.98|140.78|143.21|141.01|142.81|140.61|0
1630404900000|2021-08-31 10:15:00|142.92|140.72|143.09|140.89|143.32|141.12|142.92|140.72|0
1630405200000|2021-08-31 10:20:00|143.2|141|143.66|141.46|143.66|141.46|143.2|141|0
1630405500000|2021-08-31 10:25:00|143.61|141.41|143.77|141.57|144.47|142.27|143.55|141.35|0
1630405800000|2021-08-31 10:30:00|143.66|141.46|144.35|142.15|144.35|142.15|143.66|141.46|0
1630406100000|2021-08-31 10:35:00|144.46|142.26|144.69|142.49|145.74|143.54|144.35|142.15|0
1630406400000|2021-08-31 10:40:00|144.81|142.61|144.34|142.14|145.04|142.84|144.11|141.91|0
1630406700000|2021-08-31 10:45:00|144.46|142.26|145.73|143.53|146.55|144.35|144.46|142.26|0
1630407000000|2021-08-31 10:50:00|145.85|143.65|146.96|144.76|147.83|145.63|145.73|143.53|0
1630407300000|2021-08-31 10:55:00|146.9|144.7|147.07|144.87|148.07|145.87|146.89|144.69|0
1630407600000|2021-08-31 11:00:00|147.36|145.16|146.89|144.69|148.18|145.98|146.83|144.63|0
1630407900000|2021-08-31 11:05:00|147.01|144.81|145.95|143.75|147.12|144.92|145.95|143.75|0
1630408200000|2021-08-31 11:10:00|146.07|143.87|146.07|143.87|146.3|144.1|145.6|143.4|0
1630408500000|2021-08-31 11:15:00|146.19|143.99|145.48|143.28|146.42|144.22|145.48|143.28|0
1630408800000|2021-08-31 11:20:00|145.6|143.4|145.89|143.69|146.3|144.1|145.25|143.05|0
1630409100000|2021-08-31 11:25:00|146.06|143.86|146.06|143.86|147.58|145.38|145.6|143.4|0
1630409400000|2021-08-31 11:30:00|146.18|143.98|147.11|144.91|147.58|145.38|146.06|143.86|0
1630409700000|2021-08-31 11:35:00|146.99|144.79|146.52|144.32|147.23|145.03|146.06|143.86|0
1630410000000|2021-08-31 11:40:00|146.64|144.44|146.05|143.85|147.57|145.37|145.82|143.62|0
1630410300000|2021-08-31 11:45:00|146.17|143.97|147.34|145.14|147.34|145.14|146.17|143.97|0
1630410600000|2021-08-31 11:50:00|147.4|145.2|147.57|145.37|147.8|145.6|146.87|144.67|0
1630410900000|2021-08-31 11:55:00|147.69|145.49|148.33|146.13|148.57|146.37|146.26|144.06|0
1630411200000|2021-08-31 12:00:00|148.21|146.01|148.39|146.19|149.15|146.95|148.1|145.9|0
1630411500000|2021-08-31 12:05:00|148.44|146.24|148.33|146.13|148.56|146.36|148.04|145.84|0
1630411800000|2021-08-31 12:10:00|148.32|146.12|148.67|146.47|148.91|146.71|147.86|145.66|0
1630412100000|2021-08-31 12:15:00|148.56|146.36|149.2|147|149.38|147.18|148.5|146.3|0
1630412400000|2021-08-31 12:20:00|149.14|146.94|150.08|147.88|150.79|148.59|149.14|146.94|0
1630412700000|2021-08-31 12:25:00|149.97|147.77|150.79|148.59|151.03|148.83|149.97|147.77|0
1630413000000|2021-08-31 12:30:00|150.91|148.71|150.79|148.59|151.27|149.07|150.5|148.3|0
1630413300000|2021-08-31 12:35:00|151.03|148.83|150.49|148.29|151.68|149.48|150.43|148.23|0
1630413600000|2021-08-31 12:40:00|150.55|148.35|149.72|147.52|150.67|148.47|149.6|147.4|0
1630413900000|2021-08-31 12:45:00|149.84|147.64|149.25|147.05|149.96|147.76|149.25|147.05|0
1630414200000|2021-08-31 12:50:00|149.36|147.16|149.71|147.51|149.95|147.75|149.25|147.05|0
1630414500000|2021-08-31 12:55:00|149.48|147.28|148.89|146.69|149.71|147.51|148.89|146.69|0
1630414800000|2021-08-31 13:00:00|148.77|146.57|148.89|146.69|149.59|147.39|148.42|146.22|0
1630415100000|2021-08-31 13:05:00|149.12|146.92|149.24|147.04|149.59|147.39|148.88|146.68|0
1630415400000|2021-08-31 13:10:00|149.35|147.15|149|146.8|149.41|147.21|148.65|146.45|0
1630415700000|2021-08-31 13:15:00|149.12|146.92|148.06|145.86|149.12|146.92|148.06|145.86|0
1630416000000|2021-08-31 13:20:00|147.94|145.74|147.59|145.39|148.06|145.86|147.59|145.39|0
1630416300000|2021-08-31 13:25:00|147.47|145.27|147.7|145.5|147.93|145.73|146.88|144.68|0
1630416600000|2021-08-31 13:30:00|147.35|145.15|149.7|147.5|150.52|148.32|147.12|144.92|0
1630416900000|2021-08-31 13:35:00|149.81|147.61|150.28|148.08|150.64|148.44|149.58|147.38|0
1630417200000|2021-08-31 13:40:00|150.17|147.97|150.4|148.2|150.99|148.79|149.69|147.49|0
1630417500000|2021-08-31 13:45:00|150.87|148.67|150.4|148.2|151.7|149.5|150.22|148.02|0
1630417800000|2021-08-31 13:50:00|150.63|148.43|152.3|150.1|153.02|150.82|150.63|148.43|0
1630418100000|2021-08-31 13:55:00|152.42|150.22|152.3|150.1|153.14|150.94|150.75|148.55|0
1630418400000|2021-08-31 14:00:00|152.41|150.21|150.63|148.43|152.77|150.57|150.51|148.31|0
1630418700000|2021-08-31 14:05:00|150.86|148.66|149.32|147.12|151.34|149.14|149.21|147.01|0
1630419000000|2021-08-31 14:10:00|149.68|147.48|148.62|146.42|150.03|147.83|148.5|146.3|0
1630419300000|2021-08-31 14:15:00|148.38|146.18|148.73|146.53|149.79|147.59|148.38|146.18|0
1630419600000|2021-08-31 14:20:00|148.85|146.65|150.5|148.3|150.62|148.42|148.85|146.65|0
1630419900000|2021-08-31 14:25:00|150.62|148.42|149.9|147.7|151.21|149.01|149.79|147.59|0
1630420200000|2021-08-31 14:30:00|150.02|147.82|149.55|147.35|150.61|148.41|148.61|146.41|0
1630420500000|2021-08-31 14:35:00|149.43|147.23|148.49|146.29|150.37|148.17|148.49|146.29|0
1630420800000|2021-08-31 14:40:00|148.37|146.17|149.07|146.87|149.43|147.23|148.37|146.17|0
1630421100000|2021-08-31 14:45:00|148.95|146.75|148.42|146.22|148.95|146.75|147.66|145.46|0
1630421400000|2021-08-31 14:50:00|148.48|146.28|148.95|146.75|149.3|147.1|148.36|146.16|0
1630421700000|2021-08-31 14:55:00|148.83|146.63|147.89|145.69|148.83|146.63|147.89|145.69|0
1630422000000|2021-08-31 15:00:00|147.77|145.57|149.3|147.1|149.65|147.45|147.42|145.22|0
1630422300000|2021-08-31 15:05:00|149.41|147.21|148.41|146.21|149.65|147.45|148|145.8|0
1630422600000|2021-08-31 15:10:00|148.47|146.27|148.82|146.62|149.06|146.86|148.35|146.15|0
1630422900000|2021-08-31 15:15:00|148.7|146.5|146.83|144.63|148.7|146.5|146.71|144.51|0
1630423200000|2021-08-31 15:20:00|146.71|144.51|146.94|144.74|147.18|144.98|146.01|143.81|0
1630423500000|2021-08-31 15:25:00|146.83|144.63|147.41|145.21|147.64|145.44|146.83|144.63|0
1630423800000|2021-08-31 15:30:00|147.29|145.09|146.7|144.5|147.58|145.38|146.59|144.39|0
1630424100000|2021-08-31 15:35:00|146.59|144.39|146.59|144.39|146.94|144.74|146.24|144.04|0
1630424400000|2021-08-31 15:40:00|146.65|144.45|146.12|143.92|146.65|144.45|145.89|143.69|0
1630424700000|2021-08-31 15:45:00|146.23|144.03|146.12|143.92|146.47|144.27|146|143.8|0
1630425000000|2021-08-31 15:50:00|146|143.8|146.35|144.15|146.7|144.5|146|143.8|0
1630425300000|2021-08-31 15:55:00|146.23|144.03|146.58|144.38|146.58|144.38|146.11|143.91|0
1630425600000|2021-08-31 16:00:00|146.46|144.26|146.92|144.72|147.27|145.07|146.46|144.26|0
1630425900000|2021-08-31 16:05:00|147.04|144.84|146.69|144.49|147.04|144.84|146.34|144.14|0
1630426200000|2021-08-31 16:10:00|146.8|144.6|147.03|144.83|147.27|145.07|146.8|144.6|0
1630426500000|2021-08-31 16:15:00|146.92|144.72|147.27|145.07|147.38|145.18|146.92|144.72|0
1630426800000|2021-08-31 16:20:00|147.38|145.18|146.8|144.6|147.5|145.3|146.56|144.36|0
1630427100000|2021-08-31 16:25:00|146.74|144.54|146.1|143.9|146.8|144.6|145.98|143.78|0
1630427400000|2021-08-31 16:30:00|146.21|144.01|146.09|143.89|146.56|144.36|146.09|143.89|0
1630427700000|2021-08-31 16:35:00|145.98|143.78|146.44|144.24|146.5|144.3|145.98|143.78|0
1630428000000|2021-08-31 16:40:00|146.32|144.12|146.44|144.24|146.67|144.47|146.2|144|0
1630428300000|2021-08-31 16:45:00|146.55|144.35|146.78|144.58|147.02|144.82|146.44|144.24|0
1630428600000|2021-08-31 16:50:00|146.9|144.7|146.96|144.76|147.13|144.93|146.67|144.47|0
1630428900000|2021-08-31 16:55:00|147.01|144.81|146.78|144.58|147.13|144.93|146.66|144.46|0
1630429200000|2021-08-31 17:00:00|147.01|144.81|147.24|145.04|147.71|145.51|146.9|144.7|0
1630429500000|2021-08-31 17:05:00|147.36|145.16|148.41|146.21|148.41|146.21|147.24|145.04|0
1630429800000|2021-08-31 17:10:00|148.29|146.09|148.06|145.86|148.41|146.21|147.94|145.74|0
1630430100000|2021-08-31 17:15:00|148.12|145.92|148.99|146.79|149|146.8|148.12|145.92|0
1630430400000|2021-08-31 17:20:00|148.94|146.74|150.41|148.21|150.53|148.33|148.76|146.56|0
1630430700000|2021-08-31 17:25:00|150.29|148.09|149.93|147.73|150.88|148.68|149.7|147.5|0
1630431000000|2021-08-31 17:30:00|150.05|147.85|150.64|148.44|150.64|148.44|150.05|147.85|0
1630431300000|2021-08-31 17:35:00|150.52|148.32|149.93|147.73|150.76|148.56|149.93|147.73|0
1630431600000|2021-08-31 17:40:00|149.81|147.61|149.45|147.25|149.93|147.73|149.45|147.25|0
1630431900000|2021-08-31 17:45:00|149.57|147.37|148.98|146.78|149.69|147.49|148.98|146.78|0
1630432200000|2021-08-31 17:50:00|149.1|146.9|149.09|146.89|149.1|146.9|148.74|146.54|0
1630432500000|2021-08-31 17:55:00|149.21|147.01|148.74|146.54|149.45|147.25|148.74|146.54|0
1630432800000|2021-08-31 18:00:00|148.62|146.42|149.44|147.24|149.44|147.24|148.5|146.3|0
1630433100000|2021-08-31 18:05:00|149.56|147.36|149.8|147.6|150.03|147.83|149.32|147.12|0
1630433400000|2021-08-31 18:10:00|149.68|147.48|149.56|147.36|150.15|147.95|149.44|147.24|0
1630433700000|2021-08-31 18:15:00|149.44|147.24|149.67|147.47|149.79|147.59|149.08|146.88|0
1630434000000|2021-08-31 18:20:00|149.55|147.35|149.43|147.23|149.79|147.59|149.08|146.88|0
1630434300000|2021-08-31 18:25:00|149.38|147.18|149.79|147.59|150.08|147.88|149.08|146.88|0
1630434600000|2021-08-31 18:30:00|149.67|147.47|148.96|146.76|149.9|147.7|148.96|146.76|0
1630434900000|2021-08-31 18:35:00|148.84|146.64|149.66|147.46|149.66|147.46|148.84|146.64|0
1630435200000|2021-08-31 18:40:00|149.54|147.34|149.04|146.84|149.66|147.46|148.33|146.13|0
1630435500000|2021-08-31 18:45:00|148.92|146.72|149.75|147.55|150.1|147.9|148.92|146.72|0
1630435800000|2021-08-31 18:50:00|149.63|147.43|149.39|147.19|149.75|147.55|148.8|146.6|0
1630436100000|2021-08-31 18:55:00|149.51|147.31|147.73|145.53|149.51|147.31|147.62|145.42|0
1630436400000|2021-08-31 19:00:00|147.62|145.42|148.2|146|148.56|146.36|147.38|145.18|0
1630436700000|2021-08-31 19:05:00|148.32|146.12|149.26|147.06|149.38|147.18|148.32|146.12|0
1630437000000|2021-08-31 19:10:00|149.38|147.18|149.85|147.65|149.85|147.65|149.03|146.83|0
1630437300000|2021-08-31 19:15:00|149.74|147.54|149.73|147.53|149.97|147.77|149.38|147.18|0
1630437600000|2021-08-31 19:20:00|149.85|147.65|149.49|147.29|150.68|148.48|149.37|147.17|0
1630437900000|2021-08-31 19:25:00|149.37|147.17|150.32|148.12|150.56|148.36|149.26|147.06|0
1630438200000|2021-08-31 19:30:00|150.2|148|149.25|147.05|150.8|148.6|149.25|147.05|0
1630438500000|2021-08-31 19:35:00|149.13|146.93|148.78|146.58|149.96|147.76|148.78|146.58|0
1630438800000|2021-08-31 19:40:00|148.89|146.69|148.3|146.1|149.49|147.29|148.3|146.1|0
1630439100000|2021-08-31 19:45:00|148.18|145.98|147.65|145.45|148.65|146.45|147.59|145.39|0
1630439400000|2021-08-31 19:50:00|147.71|145.51|149.6|147.4|149.72|147.52|147.71|145.51|0
1630439700000|2021-08-31 19:55:00|149.48|147.28|148.65|146.45|149.48|147.28|147|144.8|0
1630440000000|2021-08-31 20:00:00|148.53|146.33|145.91|143.71|148.53|146.33|145.09|142.89|0
1630440300000|2021-08-31 20:05:00|146.02|143.82|145.08|142.88|146.02|143.82|144.97|142.77|0
1630440600000|2021-08-31 20:10:00|145.2|143|144.85|142.65|145.43|143.23|144.5|142.3|0
1630440900000|2021-08-31 20:15:00|145.05|142.45|145.05|142.45|145.34|142.74|144.93|142.33|0
1630441200000|2021-08-31 20:20:00|144.93|142.33|144.58|141.98|145.05|142.45|144.58|141.98|0
1630441500000|2021-08-31 20:25:00|144.69|142.09|144.34|141.74|144.69|142.09|144.23|141.63|0
1630441800000|2021-08-31 20:30:00|144.23|141.63|144.46|141.86|144.57|141.97|144.23|141.63|0
1630442100000|2021-08-31 20:35:00|144.57|141.97|144.34|141.74|144.81|142.21|144.34|141.74|0
1630442400000|2021-08-31 20:40:00|144.22|141.62|144.22|141.62|144.22|141.62|143.99|141.39|0
1630442700000|2021-08-31 20:45:00|144.34|141.74|144.22|141.62|144.34|141.74|144.22|141.62|0
1630443000000|2021-08-31 20:50:00|144.21|141.61|144.1|141.5|144.21|141.61|144.1|141.5|0
1630443300000|2021-08-31 20:55:00|143.98|141.38|144.16|141.56|144.56|141.96|143.98|141.38|0
1630443600000|2021-08-31 21:00:00|144.17|141.57|144.37|141.77|144.37|141.77|144.17|141.57|0
1630443900000|2021-08-31 21:05:00|144.35|141.75|144.38|141.78|144.4|141.8|144.29|141.69|0
1630444200000|2021-08-31 21:10:00|144.4|141.8|144.35|141.75|144.42|141.82|144.35|141.75|0
1630444500000|2021-08-31 21:15:00|144.33|141.73|144.36|141.76|144.36|141.76|144.3|141.7|0
1630444800000|2021-08-31 21:20:00|144.35|141.75|144.36|141.76|144.36|141.76|144.34|141.74|0
1630445100000|2021-08-31 21:25:00|144.34|141.74|144.31|141.71|144.34|141.74|144.29|141.69|0
1630445400000|2021-08-31 21:30:00|144.33|141.73|144.42|141.82|144.46|141.86|144.29|141.69|0
1630445700000|2021-08-31 21:35:00|144.37|141.77|144.39|141.79|144.49|141.89|144.37|141.77|0
1630446000000|2021-08-31 21:40:00|144.4|141.8|144.54|141.94|144.54|141.94|144.39|141.79|0
1630446300000|2021-08-31 21:45:00|144.56|141.96|144.56|141.96|144.58|141.98|144.53|141.93|0
1630446600000|2021-08-31 21:50:00|144.54|141.94|144.49|141.89|144.54|141.94|144.49|141.89|0
1630446900000|2021-08-31 21:55:00|144.47|141.87|144.47|141.87|144.47|141.87|144.41|141.81|0
1630447200000|2021-08-31 22:00:00|144.24|141.64|143.95|141.35|144.41|141.81|143.72|141.12|0
1630447500000|2021-08-31 22:05:00|143.89|141.29|143.95|141.35|143.95|141.35|143.72|141.12|0
1630447800000|2021-08-31 22:10:00|143.83|141.23|144.06|141.46|144.06|141.46|143.83|141.23|0
1630448100000|2021-08-31 22:15:00|144.12|141.52|144.06|141.46|144.17|141.57|144.06|141.46|0
1630448400000|2021-08-31 22:20:00|144.12|141.52|144.64|142.04|144.64|142.04|144.06|141.46|0
1630448700000|2021-08-31 22:25:00|144.52|141.92|144.98|142.38|144.98|142.38|144.4|141.8|0
1630449000000|2021-08-31 22:30:00|144.86|142.26|144.75|142.15|144.86|142.26|144.75|142.15|0
1630449300000|2021-08-31 22:35:00|144.86|142.26|144.98|142.38|145.1|142.5|144.86|142.26|0
1630449600000|2021-08-31 22:40:00|145.09|142.49|144.74|142.14|145.09|142.49|144.74|142.14|0
1630449900000|2021-08-31 22:45:00|144.63|142.03|144.86|142.26|144.86|142.26|144.62|142.02|0
1630450200000|2021-08-31 22:50:00|144.85|142.25|144.85|142.25|144.85|142.25|144.85|142.25|0
1630450500000|2021-08-31 22:55:00|144.74|142.14|144.73|142.13|144.74|142.14|144.73|142.13|0
1630450800000|2021-08-31 23:00:00|144.62|142.02|145.08|142.48|145.08|142.48|144.62|142.02|0
1630451100000|2021-08-31 23:05:00|144.97|142.37|144.96|142.36|145.08|142.48|144.85|142.25|0
1630451400000|2021-08-31 23:10:00|145.08|142.48|145.19|142.59|145.19|142.59|145.08|142.48|0
1630451700000|2021-08-31 23:15:00|145.08|142.48|144.96|142.36|145.19|142.59|144.96|142.36|0
1630452000000|2021-08-31 23:20:00|144.84|142.24|144.96|142.36|145.07|142.47|144.84|142.24|0
1630452300000|2021-08-31 23:25:00|145.07|142.47|144.84|142.24|145.07|142.47|144.84|142.24|0
1630452600000|2021-08-31 23:30:00|144.95|142.35|144.6|142|144.95|142.35|144.6|142|0
1630452900000|2021-08-31 23:35:00|144.55|141.95|144.72|142.12|144.72|142.12|144.37|141.77|0
1630453200000|2021-08-31 23:40:00|144.6|142|144.31|141.71|144.72|142.12|144.31|141.71|0
1630453500000|2021-08-31 23:45:00|144.36|141.76|144.13|141.53|144.48|141.88|144.13|141.53|0
1630453800000|2021-08-31 23:50:00|144.01|141.41|143.89|141.29|144.24|141.64|143.89|141.29|0
1630454100000|2021-08-31 23:55:00|144.01|141.41|143.89|141.29|144.24|141.64|143.89|141.29|0
1630454400000|2021-09-01 00:00:00|143.78|141.18|144.01|141.41|144.35|141.75|143.72|141.12|0
1630454700000|2021-09-01 00:05:00|144.07|141.47|143.66|141.06|144.12|141.52|143.43|140.83|0
1630455000000|2021-09-01 00:10:00|143.54|140.94|143.77|141.17|143.88|141.28|143.54|140.94|0
1630455300000|2021-09-01 00:15:00|143.88|141.28|144.81|142.21|144.81|142.21|143.77|141.17|0
1630455600000|2021-09-01 00:20:00|144.93|142.33|145.39|142.79|145.86|143.26|144.81|142.21|0
1630455900000|2021-09-01 00:25:00|145.28|142.68|144.63|142.03|145.28|142.68|144.34|141.74|0
1630456200000|2021-09-01 00:30:00|144.69|142.09|144.75|142.15|144.92|142.32|144.46|141.86|0
1630456500000|2021-09-01 00:35:00|144.69|142.09|145.27|142.67|145.27|142.67|144.57|141.97|0
1630456800000|2021-09-01 00:40:00|145.15|142.55|145.27|142.67|145.38|142.78|144.75|142.15|0
1630457100000|2021-09-01 00:45:00|145.38|142.78|145.85|143.25|145.97|143.37|145.27|142.67|0
1630457400000|2021-09-01 00:50:00|145.73|143.13|145.61|143.01|145.73|143.13|145.32|142.72|0
1630457700000|2021-09-01 00:55:00|145.5|142.9|145.38|142.78|145.73|143.13|145.26|142.66|0
1630458000000|2021-09-01 01:00:00|145.49|142.89|145.37|142.77|145.73|143.13|145.26|142.66|0
1630458300000|2021-09-01 01:05:00|145.26|142.66|145.02|142.42|145.37|142.77|144.9|142.3|0
1630458600000|2021-09-01 01:10:00|145.14|142.54|145.14|142.54|145.25|142.65|145.02|142.42|0
1630458900000|2021-09-01 01:15:00|145.25|142.65|144.67|142.07|145.37|142.77|144.55|141.95|0
1630459200000|2021-09-01 01:20:00|144.78|142.18|144.9|142.3|145.01|142.41|144.55|141.95|0
1630459500000|2021-09-01 01:25:00|145.01|142.41|144.78|142.18|145.01|142.41|144.66|142.06|0
1630459800000|2021-09-01 01:30:00|144.89|142.29|145.24|142.64|145.48|142.88|144.43|141.83|0
1630460100000|2021-09-01 01:35:00|145.13|142.53|144.66|142.06|145.13|142.53|144.66|142.06|0
1630460400000|2021-09-01 01:40:00|144.72|142.12|144.54|141.94|144.77|142.17|143.84|141.24|0
1630460700000|2021-09-01 01:45:00|144.65|142.05|144.07|141.47|144.89|142.29|143.95|141.35|0
1630461000000|2021-09-01 01:50:00|144.13|141.53|143.72|141.12|144.42|141.82|143.72|141.12|0
1630461300000|2021-09-01 01:55:00|143.6|141|143.37|140.77|143.72|141.12|143.37|140.77|0
1630461600000|2021-09-01 02:00:00|143.25|140.65|142.33|139.73|143.25|140.65|142.33|139.73|0
1630461900000|2021-09-01 02:05:00|142.21|139.61|142.33|139.73|142.44|139.84|142.21|139.61|0
1630462200000|2021-09-01 02:10:00|142.44|139.84|142.44|139.84|142.67|140.07|142.09|139.49|0
1630462500000|2021-09-01 02:15:00|142.55|139.95|142.55|139.95|142.67|140.07|142.32|139.72|0
1630462800000|2021-09-01 02:20:00|142.67|140.07|143.62|141.02|143.74|141.14|142.55|139.95|0
1630463100000|2021-09-01 02:25:00|143.51|140.91|143.5|140.9|143.62|141.02|143.39|140.79|0
1630463400000|2021-09-01 02:30:00|143.39|140.79|143.27|140.67|143.39|140.79|143.04|140.44|0
1630463700000|2021-09-01 02:35:00|143.16|140.56|143.27|140.67|143.38|140.78|143.16|140.56|0
1630464000000|2021-09-01 02:40:00|143.5|140.9|143.73|141.13|143.73|141.13|143.33|140.73|0
1630464300000|2021-09-01 02:45:00|143.84|141.24|143.49|140.89|143.84|141.24|143.38|140.78|0
1630464600000|2021-09-01 02:50:00|143.38|140.78|143.38|140.78|143.49|140.89|143.15|140.55|0
1630464900000|2021-09-01 02:55:00|143.26|140.66|142.91|140.31|143.38|140.78|142.91|140.31|0
1630465200000|2021-09-01 03:00:00|142.8|140.2|142.91|140.31|143.03|140.43|142.68|140.08|0
1630465500000|2021-09-01 03:05:00|142.8|140.2|143.02|140.42|143.25|140.65|142.8|140.2|0
1630465800000|2021-09-01 03:10:00|143.14|140.54|142.79|140.19|143.25|140.65|142.68|140.08|0
1630466100000|2021-09-01 03:15:00|142.68|140.08|142.67|140.07|142.9|140.3|142.67|140.07|0
1630466400000|2021-09-01 03:20:00|142.56|139.96|142.56|139.96|142.67|140.07|142.44|139.84|0
1630466700000|2021-09-01 03:25:00|142.44|139.84|142.44|139.84|142.56|139.96|142.33|139.73|0
1630467000000|2021-09-01 03:30:00|142.55|139.95|142.78|140.18|142.9|140.3|142.55|139.95|0
1630467300000|2021-09-01 03:35:00|142.9|140.3|142.78|140.18|142.9|140.3|142.66|140.06|0
1630467600000|2021-09-01 03:40:00|142.84|140.24|142.78|140.18|142.89|140.29|142.78|140.18|0
1630467900000|2021-09-01 03:45:00|142.84|140.24|143.23|140.63|143.23|140.63|142.84|140.24|0
1630468200000|2021-09-01 03:50:00|143.12|140.52|143.12|140.52|143.23|140.63|143|140.4|0
1630468500000|2021-09-01 03:55:00|143.23|140.63|143.23|140.63|143.35|140.75|143.11|140.51|0
1630468800000|2021-09-01 04:00:00|143.17|140.57|143|140.4|143.23|140.63|142.88|140.28|0
1630469100000|2021-09-01 04:05:00|142.88|140.28|143.11|140.51|143.11|140.51|142.76|140.16|0
1630469400000|2021-09-01 04:10:00|142.99|140.39|143.11|140.51|143.22|140.62|142.99|140.39|0
1630469700000|2021-09-01 04:15:00|142.99|140.39|142.53|139.93|143.11|140.51|142.53|139.93|0
1630470000000|2021-09-01 04:20:00|142.64|140.04|142.76|140.16|142.76|140.16|142.53|139.93|0
1630470300000|2021-09-01 04:25:00|142.64|140.04|142.75|140.15|142.98|140.38|142.64|140.04|0
1630470600000|2021-09-01 04:30:00|142.87|140.27|142.75|140.15|142.87|140.27|142.64|140.04|0
1630470900000|2021-09-01 04:35:00|142.64|140.04|142.86|140.26|142.86|140.26|142.64|140.04|0
1630471200000|2021-09-01 04:40:00|142.81|140.21|142.98|140.38|142.98|140.38|142.75|140.15|0
1630471500000|2021-09-01 04:45:00|142.86|140.26|143.09|140.49|143.09|140.49|142.86|140.26|0
1630471800000|2021-09-01 04:50:00|143.2|140.6|143.2|140.6|143.2|140.6|143.09|140.49|0
1630472100000|2021-09-01 04:55:00|143.26|140.66|143.2|140.6|143.31|140.71|143.08|140.48|0
1630472400000|2021-09-01 05:00:00|143.08|140.48|143.08|140.48|143.2|140.6|142.85|140.25|0
1630472700000|2021-09-01 05:05:00|143.2|140.6|143.08|140.48|143.2|140.6|142.97|140.37|0
1630473000000|2021-09-01 05:10:00|142.96|140.36|143.08|140.48|143.19|140.59|142.85|140.25|0
1630473300000|2021-09-01 05:15:00|143.14|140.54|143.19|140.59|143.19|140.59|142.96|140.36|0
1630473600000|2021-09-01 05:20:00|143.13|140.53|143.07|140.47|143.19|140.59|142.96|140.36|0
1630473900000|2021-09-01 05:25:00|143.02|140.42|143.07|140.47|143.19|140.59|142.96|140.36|0
1630474200000|2021-09-01 05:30:00|142.95|140.35|142.84|140.24|143.07|140.47|142.84|140.24|0
1630474500000|2021-09-01 05:35:00|142.95|140.35|142.49|139.89|142.95|140.35|142.49|139.89|0
1630474800000|2021-09-01 05:40:00|142.6|140|141.69|139.09|142.6|140|141.46|138.86|0
1630475100000|2021-09-01 05:45:00|141.63|139.03|141.68|139.08|141.92|139.32|141.57|138.97|0
1630475400000|2021-09-01 05:50:00|141.8|139.2|142.14|139.54|142.14|139.54|141.68|139.08|0
1630475700000|2021-09-01 05:55:00|142.08|139.48|142.02|139.42|142.14|139.54|142.02|139.42|0
1630476000000|2021-09-01 06:00:00|141.91|139.31|141.45|138.85|142.02|139.42|141.22|138.62|0
1630476300000|2021-09-01 06:05:00|141.33|138.73|141.22|138.62|141.68|139.08|141.1|138.5|0
1630476600000|2021-09-01 06:10:00|141.1|138.5|141.22|138.62|141.33|138.73|140.88|138.28|0
1630476900000|2021-09-01 06:15:00|141.16|138.56|141.56|138.96|141.56|138.96|141.16|138.56|0
1630477200000|2021-09-01 06:20:00|141.61|139.01|141.55|138.95|141.67|139.07|141.44|138.84|0
1630477500000|2021-09-01 06:25:00|141.44|138.84|141.55|138.95|141.67|139.07|141.32|138.72|0
1630477800000|2021-09-01 06:30:00|141.44|138.84|141.21|138.61|141.44|138.84|141.21|138.61|0
1630478100000|2021-09-01 06:35:00|141.09|138.49|141.2|138.6|141.32|138.72|141.09|138.49|0
1630478400000|2021-09-01 06:40:00|141.09|138.49|140.97|138.37|141.2|138.6|140.97|138.37|0
1630478700000|2021-09-01 06:45:00|141.03|138.43|141.08|138.48|141.08|138.48|140.86|138.26|0
1630479000000|2021-09-01 06:50:00|141.03|138.43|140.97|138.37|141.08|138.48|140.86|138.26|0
1630479300000|2021-09-01 06:55:00|140.85|138.25|140.51|137.91|140.85|138.25|140.17|137.57|0
1630479600000|2021-09-01 07:00:00|140.4|137.8|140.17|137.57|140.4|137.8|140.06|137.46|0
1630479900000|2021-09-01 07:05:00|139.86|137.66|140.19|137.99|140.37|138.17|139.74|137.54|0
1630480200000|2021-09-01 07:10:00|140.14|137.94|139.96|137.76|140.31|138.11|139.63|137.43|0
1630480500000|2021-09-01 07:15:00|139.85|137.65|139.85|137.65|140.19|137.99|139.62|137.42|0
1630480800000|2021-09-01 07:20:00|139.73|137.53|139.96|137.76|139.96|137.76|139.51|137.31|0
1630481100000|2021-09-01 07:25:00|140.07|137.87|140.3|138.1|140.52|138.32|139.85|137.65|0
1630481400000|2021-09-01 07:30:00|140.18|137.98|140.41|138.21|140.52|138.32|139.84|137.64|0
1630481700000|2021-09-01 07:35:00|140.29|138.09|140.06|137.86|140.52|138.32|139.95|137.75|0
1630482000000|2021-09-01 07:40:00|140.12|137.92|139.84|137.64|140.18|137.98|139.72|137.52|0
1630482300000|2021-09-01 07:45:00|139.78|137.58|139.72|137.52|139.95|137.75|139.72|137.52|0
1630482600000|2021-09-01 07:50:00|139.83|137.63|139.94|137.74|139.94|137.74|139.38|137.18|0
1630482900000|2021-09-01 07:55:00|139.83|137.63|139.94|137.74|140.17|137.97|139.6|137.4|0
1630483200000|2021-09-01 08:00:00|139.89|137.69|140.05|137.85|140.05|137.85|139.49|137.29|0
1630483500000|2021-09-01 08:05:00|140.17|137.97|140.39|138.19|140.62|138.42|139.94|137.74|0
1630483800000|2021-09-01 08:10:00|140.28|138.08|140.39|138.19|140.5|138.3|139.94|137.74|0
1630484100000|2021-09-01 08:15:00|140.45|138.25|140.16|137.96|140.5|138.3|140.16|137.96|0
1630484400000|2021-09-01 08:20:00|140.27|138.07|140.04|137.84|140.39|138.19|140.04|137.84|0
1630484700000|2021-09-01 08:25:00|140.16|137.96|140.15|137.95|140.5|138.3|140.15|137.95|0
1630485000000|2021-09-01 08:30:00|140.27|138.07|140.38|138.18|140.61|138.41|140.04|137.84|0
1630485300000|2021-09-01 08:35:00|140.49|138.29|140.6|138.4|140.6|138.4|140.26|138.06|0
1630485600000|2021-09-01 08:40:00|140.49|138.29|140.37|138.17|140.6|138.4|140.26|138.06|0
1630485900000|2021-09-01 08:45:00|140.49|138.29|140.37|138.17|140.49|138.29|140.26|138.06|0
1630486200000|2021-09-01 08:50:00|140.32|138.12|140.37|138.17|140.6|138.4|140.26|138.06|0
1630486500000|2021-09-01 08:55:00|140.25|138.05|140.48|138.28|140.71|138.51|140.25|138.05|0
1630486800000|2021-09-01 09:00:00|140.59|138.39|140.59|138.39|140.82|138.62|140.37|138.17|0
1630487100000|2021-09-01 09:05:00|140.48|138.28|141.04|138.84|141.27|139.07|140.48|138.28|0
1630487400000|2021-09-01 09:10:00|141.16|138.96|141.27|139.07|141.61|139.41|141.04|138.84|0
1630487700000|2021-09-01 09:15:00|141.38|139.18|141.27|139.07|141.61|139.41|141.27|139.07|0
1630488000000|2021-09-01 09:20:00|141.33|139.13|141.61|139.41|141.84|139.64|141.33|139.13|0
1630488300000|2021-09-01 09:25:00|141.84|139.64|141.26|139.06|141.84|139.64|141.15|138.95|0
1630488600000|2021-09-01 09:30:00|141.38|139.18|140.69|138.49|141.38|139.18|140.69|138.49|0
1630488900000|2021-09-01 09:35:00|140.8|138.6|140.91|138.71|141.03|138.83|140.69|138.49|0
1630489200000|2021-09-01 09:40:00|141.03|138.83|141.03|138.83|141.03|138.83|140.8|138.6|0
1630489500000|2021-09-01 09:45:00|141.14|138.94|141.82|139.62|142.17|139.97|141.14|138.94|0
1630489800000|2021-09-01 09:50:00|141.71|139.51|141.94|139.74|142.05|139.85|141.59|139.39|0
1630490100000|2021-09-01 09:55:00|141.82|139.62|141.93|139.73|141.94|139.74|141.7|139.5|0
1630490400000|2021-09-01 10:00:00|142.05|139.85|141.93|139.73|142.05|139.85|141.82|139.62|0
1630490700000|2021-09-01 10:05:00|141.99|139.79|141.58|139.38|142.04|139.84|141.47|139.27|0
1630491000000|2021-09-01 10:10:00|141.47|139.27|141.7|139.5|141.81|139.61|141.47|139.27|0
1630491300000|2021-09-01 10:15:00|141.64|139.44|142.04|139.84|142.27|140.07|141.64|139.44|0
1630491600000|2021-09-01 10:20:00|141.92|139.72|141.69|139.49|142.04|139.84|141.58|139.38|0
1630491900000|2021-09-01 10:25:00|141.81|139.61|141.8|139.6|142.03|139.83|141.69|139.49|0
1630492200000|2021-09-01 10:30:00|141.92|139.72|141.69|139.49|142.15|139.95|141.69|139.49|0
1630492500000|2021-09-01 10:35:00|141.8|139.6|141.8|139.6|141.92|139.72|141.68|139.48|0
1630492800000|2021-09-01 10:40:00|141.86|139.66|141.57|139.37|141.86|139.66|141.45|139.25|0
1630493100000|2021-09-01 10:45:00|141.45|139.25|141.22|139.02|141.57|139.37|141.22|139.02|0
1630493400000|2021-09-01 10:50:00|141.17|138.97|140.99|138.79|141.28|139.08|140.88|138.68|0
1630493700000|2021-09-01 10:55:00|140.88|138.68|140.65|138.45|140.99|138.79|140.53|138.33|0
1630494000000|2021-09-01 11:00:00|140.53|138.33|141.22|139.02|141.22|139.02|140.42|138.22|0
1630494300000|2021-09-01 11:05:00|141.33|139.13|141.44|139.24|141.67|139.47|141.1|138.9|0
1630494600000|2021-09-01 11:10:00|141.56|139.36|141.44|139.24|141.9|139.7|141.44|139.24|0
1630494900000|2021-09-01 11:15:00|141.55|139.35|141.21|139.01|141.55|139.35|141.21|139.01|0
1630495200000|2021-09-01 11:20:00|141.32|139.12|141.09|138.89|141.44|139.24|140.98|138.78|0
1630495500000|2021-09-01 11:25:00|141.21|139.01|141.43|139.23|141.43|139.23|140.98|138.78|0
1630495800000|2021-09-01 11:30:00|141.55|139.35|140.86|138.66|141.55|139.35|140.74|138.54|0
1630496100000|2021-09-01 11:35:00|140.97|138.77|140.97|138.77|141.09|138.89|140.86|138.66|0
1630496400000|2021-09-01 11:40:00|141.08|138.88|140.85|138.65|141.08|138.88|140.85|138.65|0
1630496700000|2021-09-01 11:45:00|140.97|138.77|140.85|138.65|141.08|138.88|140.68|138.48|0
1630497000000|2021-09-01 11:50:00|140.96|138.76|140.96|138.76|141.08|138.88|140.85|138.65|0
1630497300000|2021-09-01 11:55:00|141.02|138.82|140.62|138.42|141.19|138.99|140.62|138.42|0
1630497600000|2021-09-01 12:00:00|140.5|138.3|140.62|138.42|140.73|138.53|140.39|138.19|0
1630497900000|2021-09-01 12:05:00|140.5|138.3|140.39|138.19|140.73|138.53|140.39|138.19|0
1630498200000|2021-09-01 12:10:00|140.44|138.24|139.93|137.73|140.5|138.3|139.93|137.73|0
1630498500000|2021-09-01 12:15:00|139.99|137.79|140.04|137.84|140.38|138.18|139.59|137.39|0
1630498800000|2021-09-01 12:20:00|139.93|137.73|140.38|138.18|140.61|138.41|139.93|137.73|0
1630499100000|2021-09-01 12:25:00|140.49|138.29|140.6|138.4|140.72|138.52|140.26|138.06|0
1630499400000|2021-09-01 12:30:00|140.55|138.35|140.26|138.06|140.6|138.4|140.03|137.83|0
1630499700000|2021-09-01 12:35:00|140.37|138.17|140.94|138.74|141.17|138.97|140.32|138.12|0
1630500000000|2021-09-01 12:40:00|140.83|138.63|141.05|138.85|141.28|139.08|140.83|138.63|0
1630500300000|2021-09-01 12:45:00|140.94|138.74|141.16|138.96|141.62|139.42|140.94|138.74|0
1630500600000|2021-09-01 12:50:00|141.28|139.08|141.73|139.53|141.73|139.53|141.05|138.85|0
1630500900000|2021-09-01 12:55:00|141.62|139.42|141.84|139.64|141.84|139.64|141.39|139.19|0
1630501200000|2021-09-01 13:00:00|141.96|139.76|142.76|140.56|142.76|140.56|141.5|139.3|0
1630501500000|2021-09-01 13:05:00|142.7|140.5|143.22|141.02|144.03|141.83|142.41|140.21|0
1630501800000|2021-09-01 13:10:00|143.33|141.13|143.22|141.02|143.45|141.25|142.99|140.79|0
1630502100000|2021-09-01 13:15:00|143.28|141.08|143.79|141.59|143.79|141.59|143.22|141.02|0
1630502400000|2021-09-01 13:20:00|143.67|141.47|143.56|141.36|144.72|142.52|143.33|141.13|0
1630502700000|2021-09-01 13:25:00|143.67|141.47|144.13|141.93|144.25|142.05|143.56|141.36|0
1630503000000|2021-09-01 13:30:00|143.9|141.7|144.25|142.05|145.29|143.09|143.9|141.7|0
1630503300000|2021-09-01 13:35:00|144.36|142.16|145.17|142.97|145.41|143.21|144.25|142.05|0
1630503600000|2021-09-01 13:40:00|145.06|142.86|145.05|142.85|146.46|144.26|144.94|142.74|0
1630503900000|2021-09-01 13:45:00|145.17|142.97|144.01|141.81|145.17|142.97|143.66|141.46|0
1630504200000|2021-09-01 13:50:00|144.18|141.98|143.77|141.57|145.05|142.85|143.54|141.34|0
1630504500000|2021-09-01 13:55:00|143.89|141.69|146.62|144.42|147.39|145.19|143.89|141.69|0
1630504800000|2021-09-01 14:00:00|146.45|144.25|144.81|142.61|146.56|144.36|143.88|141.68|0
1630505100000|2021-09-01 14:05:00|144.87|142.67|144.58|142.38|145.51|143.31|144.58|142.38|0
1630505400000|2021-09-01 14:10:00|144.64|142.44|145.04|142.84|146.09|143.89|144.34|142.14|0
1630505700000|2021-09-01 14:15:00|144.92|142.72|145.5|143.3|145.97|143.77|144.81|142.61|0
1630506000000|2021-09-01 14:20:00|145.74|143.54|145.85|143.65|146.09|143.89|144.92|142.72|0
1630506300000|2021-09-01 14:25:00|145.97|143.77|145.61|143.41|146.08|143.88|145.26|143.06|0
1630506600000|2021-09-01 14:30:00|145.26|143.06|145.26|143.06|145.38|143.18|144.8|142.6|0
1630506900000|2021-09-01 14:35:00|145.38|143.18|144.45|142.25|145.84|143.64|144.45|142.25|0
1630507200000|2021-09-01 14:40:00|144.56|142.36|144.56|142.36|144.91|142.71|144.44|142.24|0
1630507500000|2021-09-01 14:45:00|144.68|142.48|144.15|141.95|144.68|142.48|143.75|141.55|0
1630507800000|2021-09-01 14:50:00|144.21|142.01|144.32|142.12|144.55|142.35|143.98|141.78|0
1630508100000|2021-09-01 14:55:00|144.21|142.01|143.86|141.66|144.55|142.35|143.86|141.66|0
1630508400000|2021-09-01 15:00:00|143.97|141.77|145.13|142.93|145.36|143.16|143.51|141.31|0
1630508700000|2021-09-01 15:05:00|145.25|143.05|144.2|142|145.6|143.4|144.2|142|0
1630509000000|2021-09-01 15:10:00|144.31|142.11|144.54|142.34|144.89|142.69|143.97|141.77|0
1630509300000|2021-09-01 15:15:00|144.66|142.46|145.01|142.81|145.36|143.16|144.2|142|0
1630509600000|2021-09-01 15:20:00|144.89|142.69|145.7|143.5|146.05|143.85|144.89|142.69|0
1630509900000|2021-09-01 15:25:00|145.82|143.62|144.15|141.95|145.82|143.62|143.91|141.71|0
1630510200000|2021-09-01 15:30:00|144.03|141.83|143.33|141.13|144.38|142.18|143.21|141.01|0
1630510500000|2021-09-01 15:35:00|143.27|141.07|143.68|141.48|143.74|141.54|143.21|141.01|0
1630510800000|2021-09-01 15:40:00|143.79|141.59|143.79|141.59|144.02|141.82|143.56|141.36|0
1630511100000|2021-09-01 15:45:00|143.67|141.47|144.02|141.82|144.49|142.29|143.67|141.47|0
1630511400000|2021-09-01 15:50:00|143.96|141.76|143.67|141.47|144.14|141.94|143.44|141.24|0
1630511700000|2021-09-01 15:55:00|143.55|141.35|142.93|140.73|143.67|141.47|142.58|140.38|0
1630512000000|2021-09-01 16:00:00|143.04|140.84|142.34|140.14|143.04|140.84|142.23|140.03|0
1630512300000|2021-09-01 16:05:00|142.23|140.03|141.99|139.79|142.29|140.09|141.88|139.68|0
1630512600000|2021-09-01 16:10:00|141.88|139.68|141.88|139.68|141.99|139.79|141.65|139.45|0
1630512900000|2021-09-01 16:15:00|141.76|139.56|141.87|139.67|142.11|139.91|141.76|139.56|0
1630513200000|2021-09-01 16:20:00|141.76|139.56|141.64|139.44|141.76|139.56|141.64|139.44|0
1630513500000|2021-09-01 16:25:00|141.58|139.38|141.64|139.44|142.33|140.13|141.29|139.09|0
1630513800000|2021-09-01 16:30:00|141.7|139.5|141.06|138.86|141.87|139.67|141.06|138.86|0
1630514100000|2021-09-01 16:35:00|140.94|138.74|140.83|138.63|141.17|138.97|140.83|138.63|0
1630514400000|2021-09-01 16:40:00|140.94|138.74|141.28|139.08|141.4|139.2|140.83|138.63|0
1630514700000|2021-09-01 16:45:00|141.4|139.2|140.82|138.62|141.4|139.2|140.82|138.62|0
1630515000000|2021-09-01 16:50:00|140.77|138.57|140.59|138.39|140.82|138.62|140.47|138.27|0
1630515300000|2021-09-01 16:55:00|140.47|138.27|140.24|138.04|140.59|138.39|140.07|137.87|0
1630515600000|2021-09-01 17:00:00|140.13|137.93|140.12|137.92|140.47|138.27|140.12|137.92|0
1630515900000|2021-09-01 17:05:00|140.01|137.81|140.24|138.04|140.47|138.27|140.01|137.81|0
1630516200000|2021-09-01 17:10:00|140.12|137.92|140.35|138.15|140.58|138.38|140.12|137.92|0
1630516500000|2021-09-01 17:15:00|140.29|138.09|140.35|138.15|140.46|138.26|140.23|138.03|0
1630516800000|2021-09-01 17:20:00|140.46|138.26|139.89|137.69|140.46|138.26|139.77|137.57|0
1630517100000|2021-09-01 17:25:00|140|137.8|140.11|137.91|140.23|138.03|139.88|137.68|0
1630517400000|2021-09-01 17:30:00|139.88|137.68|139.65|137.45|140|137.8|139.54|137.34|0
1630517700000|2021-09-01 17:35:00|139.54|137.34|139.88|137.68|139.99|137.79|139.42|137.22|0
1630518000000|2021-09-01 17:40:00|139.99|137.79|139.88|137.68|140.11|137.91|139.65|137.45|0
1630518300000|2021-09-01 17:45:00|139.76|137.56|140.1|137.9|140.33|138.13|139.76|137.56|0
1630518600000|2021-09-01 17:50:00|140.22|138.02|140.21|138.01|140.33|138.13|139.99|137.79|0
1630518900000|2021-09-01 17:55:00|140.33|138.13|139.87|137.67|140.33|138.13|139.75|137.55|0
1630519200000|2021-09-01 18:00:00|139.75|137.55|140.1|137.9|140.1|137.9|139.75|137.55|0
1630519500000|2021-09-01 18:05:00|139.98|137.78|140.32|138.12|140.32|138.12|139.98|137.78|0
1630519800000|2021-09-01 18:10:00|140.44|138.24|140.32|138.12|140.44|138.24|140.15|137.95|0
1630520100000|2021-09-01 18:15:00|140.43|138.23|140.78|138.58|140.78|138.58|140.43|138.23|0
1630520400000|2021-09-01 18:20:00|140.89|138.69|141.58|139.38|141.58|139.38|140.6|138.4|0
1630520700000|2021-09-01 18:25:00|141.47|139.27|141.35|139.15|141.58|139.38|141|138.8|0
1630521000000|2021-09-01 18:30:00|141.23|139.03|142.68|140.48|142.68|140.48|141.23|139.03|0
1630521300000|2021-09-01 18:35:00|142.62|140.42|142.97|140.77|143.43|141.23|142.5|140.3|0
1630521600000|2021-09-01 18:40:00|142.85|140.65|142.5|140.3|143.08|140.88|142.27|140.07|0
1630521900000|2021-09-01 18:45:00|142.38|140.18|143.31|141.11|143.31|141.11|142.38|140.18|0
1630522200000|2021-09-01 18:50:00|143.43|141.23|142.96|140.76|143.43|141.23|142.73|140.53|0
1630522500000|2021-09-01 18:55:00|142.84|140.64|142.96|140.76|143.31|141.11|142.61|140.41|0
1630522800000|2021-09-01 19:00:00|143.07|140.87|143.77|141.57|143.83|141.63|143.07|140.87|0
1630523100000|2021-09-01 19:05:00|143.65|141.45|144.59|142.39|144.94|142.74|143.3|141.1|0
1630523400000|2021-09-01 19:10:00|144.47|142.27|143.3|141.1|145.05|142.85|143.3|141.1|0
1630523700000|2021-09-01 19:15:00|143.18|140.98|142.95|140.75|143.41|141.21|142.83|140.63|0
1630524000000|2021-09-01 19:20:00|142.83|140.63|142.94|140.74|142.95|140.75|142.48|140.28|0
1630524300000|2021-09-01 19:25:00|143.06|140.86|143.82|141.62|143.88|141.68|142.83|140.63|0
1630524600000|2021-09-01 19:30:00|143.93|141.73|144.34|142.14|144.46|142.26|143.76|141.56|0
1630524900000|2021-09-01 19:35:00|144.46|142.26|145.28|143.08|145.39|143.19|144.1|141.9|0
1630525200000|2021-09-01 19:40:00|145.16|142.96|145.63|143.43|146.22|144.02|144.69|142.49|0
1630525500000|2021-09-01 19:45:00|145.51|143.31|144.92|142.72|145.74|143.54|144.33|142.13|0
1630525800000|2021-09-01 19:50:00|145.51|143.31|145.5|143.3|145.74|143.54|144.68|142.48|0
1630526100000|2021-09-01 19:55:00|145.86|143.66|145.62|143.42|146.56|144.36|145.62|143.42|0
1630526400000|2021-09-01 20:00:00|145.38|143.18|144.46|142.26|145.38|143.18|143.49|141.29|0
1630526700000|2021-09-01 20:05:00|144.35|142.15|143.14|140.94|144.35|142.15|142.91|140.71|0
1630527000000|2021-09-01 20:10:00|143.02|140.82|142.9|140.7|143.37|141.17|142.79|140.59|0
1630527300000|2021-09-01 20:15:00|143.34|140.74|143.57|140.97|143.69|141.09|143.34|140.74|0
1630527600000|2021-09-01 20:20:00|143.51|140.91|143.57|140.97|143.57|140.97|143.45|140.85|0
1630527900000|2021-09-01 20:25:00|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1630528200000|2021-09-01 20:30:00|143.68|141.08|143.8|141.2|143.8|141.2|143.56|140.96|0
1630528500000|2021-09-01 20:35:00|143.68|141.08|143.79|141.19|143.8|141.2|143.68|141.08|0
1630528800000|2021-09-01 20:40:00|143.91|141.31|143.91|141.31|143.91|141.31|143.79|141.19|0
1630529100000|2021-09-01 20:45:00|143.97|141.37|144.61|142.01|144.61|142.01|143.79|141.19|0
1630529400000|2021-09-01 20:50:00|144.73|142.13|144.37|141.77|144.97|142.37|144.37|141.77|0
1630529700000|2021-09-01 20:55:00|144.49|141.89|144.2|141.6|144.61|142.01|144.08|141.48|0
1630530000000|2021-09-01 21:00:00|144.15|141.55|144.02|141.42|144.26|141.66|144.02|141.42|0
1630530300000|2021-09-01 21:05:00|144.07|141.47|144.02|141.42|144.07|141.47|144.02|141.42|0
1630530600000|2021-09-01 21:10:00|144.05|141.45|144.1|141.5|144.1|141.5|144.05|141.45|0
1630530900000|2021-09-01 21:15:00|144.05|141.45|144.19|141.59|144.31|141.71|144.01|141.41|0
1630531200000|2021-09-01 21:20:00|144.34|141.74|144.3|141.7|144.48|141.88|144.22|141.62|0
1630531500000|2021-09-01 21:25:00|144.48|141.88|144.32|141.72|144.49|141.89|144.3|141.7|0
1630531800000|2021-09-01 21:30:00|144.37|141.77|144.3|141.7|144.37|141.77|144.3|141.7|0
1630532100000|2021-09-01 21:35:00|144.18|141.58|144.28|141.68|144.35|141.75|144.18|141.58|0
1630532400000|2021-09-01 21:40:00|144.3|141.7|144.43|141.83|144.59|141.99|144.18|141.58|0
1630532700000|2021-09-01 21:45:00|144.4|141.8|144.31|141.71|144.4|141.8|144.26|141.66|0
1630533000000|2021-09-01 21:50:00|144.27|141.67|144.27|141.67|144.27|141.67|144.27|141.67|0
1630533300000|2021-09-01 21:55:00|144.34|141.74|144.25|141.65|144.34|141.74|144.22|141.62|0
1630533600000|2021-09-01 22:00:00|143.93|141.33|143.75|141.15|144.22|141.62|143.75|141.15|0
1630533900000|2021-09-01 22:05:00|143.64|141.04|143.63|141.03|143.93|141.33|143.52|140.92|0
1630534200000|2021-09-01 22:10:00|143.58|140.98|143.63|141.03|143.63|141.03|143.4|140.8|0
1630534500000|2021-09-01 22:15:00|143.75|141.15|143.39|140.79|143.75|141.15|143.39|140.79|0
1630534800000|2021-09-01 22:20:00|143.51|140.91|143.51|140.91|143.63|141.03|143.51|140.91|0
1630535100000|2021-09-01 22:25:00|143.57|140.97|143.62|141.02|143.63|141.03|143.57|140.97|0
1630535400000|2021-09-01 22:30:00|143.51|140.91|143.39|140.79|143.51|140.91|143.27|140.67|0
1630535700000|2021-09-01 22:35:00|143.33|140.73|143.5|140.9|143.5|140.9|143.27|140.67|0
1630536000000|2021-09-01 22:40:00|143.38|140.78|143.5|140.9|143.5|140.9|143.38|140.78|0
1630536300000|2021-09-01 22:45:00|143.56|140.96|143.67|141.07|143.73|141.13|143.5|140.9|0
1630536600000|2021-09-01 22:50:00|143.61|141.01|143.85|141.25|143.85|141.25|143.61|141.01|0
1630536900000|2021-09-01 22:55:00|143.91|141.31|143.84|141.24|144.2|141.6|143.84|141.24|0
1630537200000|2021-09-01 23:00:00|143.96|141.36|144.08|141.48|144.19|141.59|143.96|141.36|0
1630537500000|2021-09-01 23:05:00|143.96|141.36|144.07|141.47|144.08|141.48|143.96|141.36|0
1630537800000|2021-09-01 23:10:00|144.19|141.59|143.84|141.24|144.19|141.59|143.84|141.24|0
1630538100000|2021-09-01 23:15:00|143.95|141.35|144.19|141.59|144.19|141.59|143.84|141.24|0
1630538400000|2021-09-01 23:20:00|144.13|141.53|143.83|141.23|144.13|141.53|143.83|141.23|0
1630538700000|2021-09-01 23:25:00|143.95|141.35|143.95|141.35|143.95|141.35|143.83|141.23|0
1630539000000|2021-09-01 23:30:00|143.83|141.23|143.71|141.11|143.83|141.23|143.36|140.76|0
1630539300000|2021-09-01 23:35:00|143.59|140.99|143.35|140.75|143.71|141.11|143.35|140.75|0
1630539600000|2021-09-01 23:40:00|143.47|140.87|143.7|141.1|143.7|141.1|143.35|140.75|0
1630539900000|2021-09-01 23:45:00|143.82|141.22|143.82|141.22|143.94|141.34|143.47|140.87|0
1630540200000|2021-09-01 23:50:00|143.7|141.1|143.7|141.1|143.94|141.34|143.64|141.04|0
1630540500000|2021-09-01 23:55:00|143.82|141.22|143.58|140.98|143.82|141.22|143.58|140.98|0
1630540800000|2021-09-02 00:00:00|143.7|141.1|142.52|139.92|143.7|141.1|142.41|139.81|0
1630541100000|2021-09-02 00:05:00|142.64|140.04|142.76|140.16|143.23|140.63|142.64|140.04|0
1630541400000|2021-09-02 00:10:00|142.64|140.04|142.99|140.39|143.22|140.62|142.64|140.04|0
1630541700000|2021-09-02 00:15:00|142.87|140.27|143.75|141.15|144.28|141.68|142.87|140.27|0
1630542000000|2021-09-02 00:20:00|143.69|141.09|144.27|141.67|144.27|141.67|143.69|141.09|0
1630542300000|2021-09-02 00:25:00|144.33|141.73|145.33|142.73|146.28|143.68|144.27|141.67|0
1630542600000|2021-09-02 00:30:00|145.39|142.79|145.45|142.85|145.69|143.09|145.21|142.61|0
1630542900000|2021-09-02 00:35:00|145.51|142.91|145.92|143.32|146.16|143.56|145.21|142.61|0
1630543200000|2021-09-02 00:40:00|145.8|143.2|146.51|143.91|146.75|144.15|145.68|143.08|0
1630543500000|2021-09-02 00:45:00|146.63|144.03|146.75|144.15|146.99|144.39|146.51|143.91|0
1630543800000|2021-09-02 00:50:00|146.87|144.27|146.45|143.85|146.87|144.27|146.39|143.79|0
1630544100000|2021-09-02 00:55:00|146.39|143.79|146.15|143.55|146.51|143.91|145.91|143.31|0
1630544400000|2021-09-02 01:00:00|146.27|143.67|146.38|143.78|146.5|143.9|146.15|143.55|0
1630544700000|2021-09-02 01:05:00|146.33|143.73|146.02|143.42|146.38|143.78|145.67|143.07|0
1630545000000|2021-09-02 01:10:00|146.14|143.54|146.14|143.54|146.26|143.66|146.02|143.42|0
1630545300000|2021-09-02 01:15:00|146.26|143.66|146.02|143.42|146.38|143.78|145.9|143.3|0
1630545600000|2021-09-02 01:20:00|145.9|143.3|145.54|142.94|145.9|143.3|145.37|142.77|0
1630545900000|2021-09-02 01:25:00|145.42|142.82|145.3|142.7|145.54|142.94|145.18|142.58|0
1630546200000|2021-09-02 01:30:00|145.18|142.58|145.06|142.46|145.54|142.94|144.95|142.35|0
1630546500000|2021-09-02 01:35:00|145.01|142.41|144.94|142.34|145.12|142.52|144.47|141.87|0
1630546800000|2021-09-02 01:40:00|145.06|142.46|145.48|142.88|145.48|142.88|144.94|142.34|0
1630547100000|2021-09-02 01:45:00|145.53|142.93|145.77|143.17|145.89|143.29|145.06|142.46|0
1630547400000|2021-09-02 01:50:00|145.65|143.05|146|143.4|146|143.4|145.41|142.81|0
1630547700000|2021-09-02 01:55:00|145.88|143.28|145.64|143.04|146|143.4|145.53|142.93|0
1630548000000|2021-09-02 02:00:00|145.76|143.16|145.52|142.92|146|143.4|145.52|142.92|0
1630548300000|2021-09-02 02:05:00|145.64|143.04|145.28|142.68|145.7|143.1|144.93|142.33|0
1630548600000|2021-09-02 02:10:00|145.17|142.57|145.04|142.44|145.28|142.68|144.93|142.33|0
1630548900000|2021-09-02 02:15:00|144.93|142.33|144.92|142.32|145.04|142.44|144.81|142.21|0
1630549200000|2021-09-02 02:20:00|144.87|142.27|145.39|142.79|145.39|142.79|144.81|142.21|0
1630549500000|2021-09-02 02:25:00|145.51|142.91|145.63|143.03|145.63|143.03|145.28|142.68|0
1630549800000|2021-09-02 02:30:00|145.69|143.09|145.51|142.91|145.75|143.15|145.27|142.67|0
1630550100000|2021-09-02 02:35:00|145.39|142.79|145.51|142.91|145.51|142.91|145.1|142.5|0
1630550400000|2021-09-02 02:40:00|145.39|142.79|145.27|142.67|145.51|142.91|145.15|142.55|0
1630550700000|2021-09-02 02:45:00|145.38|142.78|145.5|142.9|145.62|143.02|145.15|142.55|0
1630551000000|2021-09-02 02:50:00|145.62|143.02|145.85|143.25|145.85|143.25|145.38|142.78|0
1630551300000|2021-09-02 02:55:00|145.74|143.14|146.09|143.49|146.15|143.55|145.74|143.14|0
1630551600000|2021-09-02 03:00:00|146.15|143.55|146.09|143.49|146.21|143.61|145.91|143.31|0
1630551900000|2021-09-02 03:05:00|146.15|143.55|145.97|143.37|146.32|143.72|145.97|143.37|0
1630552200000|2021-09-02 03:10:00|146.08|143.48|146.2|143.6|146.32|143.72|146.08|143.48|0
1630552500000|2021-09-02 03:15:00|146.14|143.54|146.56|143.96|146.56|143.96|146.14|143.54|0
1630552800000|2021-09-02 03:20:00|146.55|143.95|146.2|143.6|146.55|143.95|146.2|143.6|0
1630553100000|2021-09-02 03:25:00|146.31|143.71|145.72|143.12|146.31|143.71|145.6|143|0
1630553400000|2021-09-02 03:30:00|145.84|143.24|145.6|143|145.84|143.24|145.48|142.88|0
1630553700000|2021-09-02 03:35:00|145.48|142.88|145.48|142.88|145.6|143|145.36|142.76|0
1630554000000|2021-09-02 03:40:00|145.6|143|145.36|142.76|145.6|143|145.24|142.64|0
1630554300000|2021-09-02 03:45:00|145.3|142.7|145.59|142.99|145.71|143.11|145.24|142.64|0
1630554600000|2021-09-02 03:50:00|145.65|143.05|145.47|142.87|145.71|143.11|145.47|142.87|0
1630554900000|2021-09-02 03:55:00|145.59|142.99|145.59|142.99|145.59|142.99|145.53|142.93|0
1630555200000|2021-09-02 04:00:00|145.58|142.98|145.35|142.75|145.58|142.98|145.35|142.75|0
1630555500000|2021-09-02 04:05:00|145.46|142.86|145.34|142.74|145.46|142.86|145.34|142.74|0
1630555800000|2021-09-02 04:10:00|145.46|142.86|145.46|142.86|145.58|142.98|145.22|142.62|0
1630556100000|2021-09-02 04:15:00|145.34|142.74|145.52|142.92|145.58|142.98|145.34|142.74|0
1630556400000|2021-09-02 04:20:00|145.58|142.98|145.57|142.97|145.69|143.09|145.46|142.86|0
1630556700000|2021-09-02 04:25:00|145.69|143.09|145.69|143.09|145.69|143.09|145.57|142.97|0
1630557000000|2021-09-02 04:30:00|145.81|143.21|145.51|142.91|145.81|143.21|145.51|142.91|0
1630557300000|2021-09-02 04:35:00|145.57|142.97|145.68|143.08|145.69|143.09|145.57|142.97|0
1630557600000|2021-09-02 04:40:00|145.57|142.97|145.33|142.73|145.57|142.97|145.21|142.61|0
1630557900000|2021-09-02 04:45:00|145.44|142.84|145.21|142.61|145.44|142.84|145.21|142.61|0
1630558200000|2021-09-02 04:50:00|145.32|142.72|145.32|142.72|145.32|142.72|145.2|142.6|0
1630558500000|2021-09-02 04:55:00|145.2|142.6|145.2|142.6|145.32|142.72|145.2|142.6|0
1630558800000|2021-09-02 05:00:00|145.32|142.72|145.44|142.84|145.44|142.84|145.14|142.54|0
1630559100000|2021-09-02 05:05:00|145.32|142.72|145.2|142.6|145.43|142.83|145.2|142.6|0
1630559400000|2021-09-02 05:10:00|145.26|142.66|145.31|142.71|145.31|142.71|145.08|142.48|0
1630559700000|2021-09-02 05:15:00|145.43|142.83|145.55|142.95|145.67|143.07|145.43|142.83|0
1630560000000|2021-09-02 05:20:00|145.61|143.01|145.31|142.71|145.78|143.18|145.19|142.59|0
1630560300000|2021-09-02 05:25:00|145.43|142.83|145.42|142.82|145.54|142.94|145.31|142.71|0
1630560600000|2021-09-02 05:30:00|145.37|142.77|145.42|142.82|145.54|142.94|145.3|142.7|0
1630560900000|2021-09-02 05:35:00|145.3|142.7|144.24|141.64|145.3|142.7|144.24|141.64|0
1630561200000|2021-09-02 05:40:00|144.12|141.52|144.59|141.99|144.71|142.11|144.12|141.52|0
1630561500000|2021-09-02 05:45:00|144.71|142.11|144.7|142.1|144.94|142.34|144.59|141.99|0
1630561800000|2021-09-02 05:50:00|144.82|142.22|145.17|142.57|145.18|142.58|144.7|142.1|0
1630562100000|2021-09-02 05:55:00|145.06|142.46|144.58|141.98|145.06|142.46|144.46|141.86|0
1630562400000|2021-09-02 06:00:00|144.52|141.92|144.58|141.98|144.94|142.34|144.46|141.86|0
1630562700000|2021-09-02 06:05:00|144.7|142.1|144.34|141.74|144.93|142.33|144.34|141.74|0
1630563000000|2021-09-02 06:10:00|144.46|141.86|144.81|142.21|144.81|142.21|143.99|141.39|0
1630563300000|2021-09-02 06:15:00|144.93|142.33|144.57|141.97|144.93|142.33|144.57|141.97|0
1630563600000|2021-09-02 06:20:00|144.51|141.91|144.57|141.97|144.99|142.39|144.51|141.91|0
1630563900000|2021-09-02 06:25:00|144.69|142.09|144.92|142.32|144.92|142.32|144.69|142.09|0
1630564200000|2021-09-02 06:30:00|144.86|142.26|144.68|142.08|144.92|142.32|144.56|141.96|0
1630564500000|2021-09-02 06:35:00|144.56|141.96|143.86|141.26|144.56|141.96|143.86|141.26|0
1630564800000|2021-09-02 06:40:00|143.97|141.37|143.74|141.14|143.97|141.37|143.74|141.14|0
1630565100000|2021-09-02 06:45:00|143.8|141.2|143.26|140.66|143.85|141.25|143.26|140.66|0
1630565400000|2021-09-02 06:50:00|143.15|140.55|143.14|140.54|143.26|140.66|142.79|140.19|0
1630565700000|2021-09-02 06:55:00|143.26|140.66|142.67|140.07|143.26|140.66|142.67|140.07|0
1630566000000|2021-09-02 07:00:00|142.79|140.19|142.67|140.07|143.49|140.89|142.55|139.95|0
1630566300000|2021-09-02 07:05:00|142.47|140.27|142.7|140.5|142.76|140.56|142|139.8|0
1630566600000|2021-09-02 07:10:00|142.59|140.39|142.23|140.03|143.05|140.85|142.12|139.92|0
1630566900000|2021-09-02 07:15:00|142.35|140.15|142.58|140.38|142.7|140.5|142.23|140.03|0
1630567200000|2021-09-02 07:20:00|142.7|140.5|142.23|140.03|142.81|140.61|142.11|139.91|0
1630567500000|2021-09-02 07:25:00|142.17|139.97|141.64|139.44|142.17|139.97|141.18|138.98|0
1630567800000|2021-09-02 07:30:00|141.76|139.56|142.05|139.85|142.22|140.02|141.76|139.56|0
1630568100000|2021-09-02 07:35:00|141.99|139.79|142.1|139.9|142.22|140.02|141.87|139.67|0
1630568400000|2021-09-02 07:40:00|142.22|140.02|142.22|140.02|142.34|140.14|141.87|139.67|0
1630568700000|2021-09-02 07:45:00|142.1|139.9|141.63|139.43|142.33|140.13|141.46|139.26|0
1630569000000|2021-09-02 07:50:00|141.52|139.32|141.4|139.2|141.52|139.32|141.28|139.08|0
1630569300000|2021-09-02 07:55:00|141.34|139.14|140.93|138.73|141.51|139.31|140.93|138.73|0
1630569600000|2021-09-02 08:00:00|140.81|138.61|140.46|138.26|140.81|138.61|140|137.8|0
1630569900000|2021-09-02 08:05:00|140.35|138.15|139.54|137.34|140.46|138.26|139.54|137.34|0
1630570200000|2021-09-02 08:10:00|139.65|137.45|140|137.8|140.06|137.86|139.54|137.34|0
1630570500000|2021-09-02 08:15:00|139.88|137.68|139.99|137.79|140|137.8|139.65|137.45|0
1630570800000|2021-09-02 08:20:00|139.88|137.68|140.22|138.02|140.28|138.08|139.88|137.68|0
1630571100000|2021-09-02 08:25:00|140.11|137.91|140.22|138.02|140.22|138.02|140.11|137.91|0
1630571400000|2021-09-02 08:30:00|140.1|137.9|139.53|137.33|140.1|137.9|139.18|136.98|0
1630571700000|2021-09-02 08:35:00|139.41|137.21|139.52|137.32|139.64|137.44|139.06|136.86|0
1630572000000|2021-09-02 08:40:00|139.41|137.21|139.18|136.98|139.64|137.44|139.18|136.98|0
1630572300000|2021-09-02 08:45:00|139.06|136.86|139.52|137.32|139.63|137.43|139.06|136.86|0
1630572600000|2021-09-02 08:50:00|139.58|137.38|139.63|137.43|139.63|137.43|139.29|137.09|0
1630572900000|2021-09-02 08:55:00|139.52|137.32|139.51|137.31|139.75|137.55|139.51|137.31|0
1630573200000|2021-09-02 09:00:00|139.4|137.2|139.63|137.43|139.74|137.54|139.4|137.2|0
1630573500000|2021-09-02 09:05:00|139.74|137.54|139.62|137.42|139.74|137.54|139.62|137.42|0
1630573800000|2021-09-02 09:10:00|139.74|137.54|140.03|137.83|140.08|137.88|139.62|137.42|0
1630574100000|2021-09-02 09:15:00|139.97|137.77|140.54|138.34|140.6|138.4|139.97|137.77|0
1630574400000|2021-09-02 09:20:00|140.49|138.29|140.54|138.34|140.89|138.69|140.31|138.11|0
1630574700000|2021-09-02 09:25:00|140.43|138.23|140.08|137.88|140.54|138.34|140.08|137.88|0
1630575000000|2021-09-02 09:30:00|139.96|137.76|139.73|137.53|140.08|137.88|139.61|137.41|0
1630575300000|2021-09-02 09:35:00|139.84|137.64|139.84|137.64|139.84|137.64|139.61|137.41|0
1630575600000|2021-09-02 09:40:00|139.9|137.7|140.42|138.22|140.65|138.45|139.9|137.7|0
1630575900000|2021-09-02 09:45:00|140.3|138.1|139.84|137.64|140.3|138.1|139.72|137.52|0
1630576200000|2021-09-02 09:50:00|139.95|137.75|140.3|138.1|140.3|138.1|139.83|137.63|0
1630576500000|2021-09-02 09:55:00|140.24|138.04|140.52|138.32|140.76|138.56|140.24|138.04|0
1630576800000|2021-09-02 10:00:00|140.41|138.21|140.29|138.09|140.52|138.32|140.29|138.09|0
1630577100000|2021-09-02 10:05:00|140.23|138.03|140.17|137.97|140.29|138.09|140.06|137.86|0
1630577400000|2021-09-02 10:10:00|140.12|137.92|140.4|138.2|140.52|138.32|140.06|137.86|0
1630577700000|2021-09-02 10:15:00|140.52|138.32|140.81|138.61|140.86|138.66|140.52|138.32|0
1630578000000|2021-09-02 10:20:00|140.69|138.49|140.63|138.43|140.75|138.55|140.51|138.31|0
1630578300000|2021-09-02 10:25:00|140.51|138.31|140.05|137.85|140.63|138.43|140.05|137.85|0
1630578600000|2021-09-02 10:30:00|140.16|137.96|140.04|137.84|140.16|137.96|139.93|137.73|0
1630578900000|2021-09-02 10:35:00|139.93|137.73|140.04|137.84|140.27|138.07|139.93|137.73|0
1630579200000|2021-09-02 10:40:00|140.16|137.96|140.39|138.19|140.5|138.3|139.93|137.73|0
1630579500000|2021-09-02 10:45:00|140.45|138.25|140.85|138.65|140.96|138.76|140.39|138.19|0
1630579800000|2021-09-02 10:50:00|140.73|138.53|140.38|138.18|140.85|138.65|140.38|138.18|0
1630580100000|2021-09-02 10:55:00|140.5|138.3|140.38|138.18|140.61|138.41|140.38|138.18|0
1630580400000|2021-09-02 11:00:00|140.26|138.06|140.26|138.06|140.38|138.18|140.15|137.95|0
1630580700000|2021-09-02 11:05:00|140.15|137.95|140.14|137.94|140.26|138.06|140.14|137.94|0
1630581000000|2021-09-02 11:10:00|140.26|138.06|140.37|138.17|140.37|138.17|140.14|137.94|0
1630581300000|2021-09-02 11:15:00|140.32|138.12|140.72|138.52|140.83|138.63|140.32|138.12|0
1630581600000|2021-09-02 11:20:00|140.66|138.46|140.83|138.63|140.83|138.63|140.6|138.4|0
1630581900000|2021-09-02 11:25:00|140.71|138.51|140.36|138.16|140.83|138.63|140.36|138.16|0
1630582200000|2021-09-02 11:30:00|140.25|138.05|140.02|137.82|140.25|138.05|139.9|137.7|0
1630582500000|2021-09-02 11:35:00|140.01|137.81|140.01|137.81|140.13|137.93|139.9|137.7|0
1630582800000|2021-09-02 11:40:00|139.96|137.76|139.89|137.69|140.01|137.81|139.78|137.58|0
1630583100000|2021-09-02 11:45:00|139.78|137.58|139.89|137.69|140.12|137.92|139.66|137.46|0
1630583400000|2021-09-02 11:50:00|139.78|137.58|140.01|137.81|140.12|137.92|139.66|137.46|0
1630583700000|2021-09-02 11:55:00|140.12|137.92|140|137.8|140.12|137.92|139.89|137.69|0
1630584000000|2021-09-02 12:00:00|139.95|137.75|139.54|137.34|139.95|137.75|139.42|137.22|0
1630584300000|2021-09-02 12:05:00|139.42|137.22|139.88|137.68|139.88|137.68|139.42|137.22|0
1630584600000|2021-09-02 12:10:00|139.77|137.57|139.88|137.68|140|137.8|139.65|137.45|0
1630584900000|2021-09-02 12:15:00|140|137.8|139.88|137.68|140|137.8|139.76|137.56|0
1630585200000|2021-09-02 12:20:00|139.76|137.56|139.88|137.68|139.88|137.68|139.76|137.56|0
1630585500000|2021-09-02 12:25:00|139.87|137.67|140.1|137.9|140.22|138.02|139.87|137.67|0
1630585800000|2021-09-02 12:30:00|139.99|137.79|139.29|137.09|140.1|137.9|138.49|136.29|0
1630586100000|2021-09-02 12:35:00|139.41|137.21|138.72|136.52|139.41|137.21|138.72|136.52|0
1630586400000|2021-09-02 12:40:00|138.83|136.63|138.83|136.63|139.06|136.86|138.72|136.52|0
1630586700000|2021-09-02 12:45:00|138.71|136.51|138.14|135.94|138.94|136.74|138.08|135.88|0
1630587000000|2021-09-02 12:50:00|138.25|136.05|138.2|136|138.25|136.05|137.91|135.71|0
1630587300000|2021-09-02 12:55:00|138.25|136.05|138.13|135.93|138.36|136.16|137.91|135.71|0
1630587600000|2021-09-02 13:00:00|138.02|135.82|137.67|135.47|138.02|135.82|137.45|135.25|0
1630587900000|2021-09-02 13:05:00|137.56|135.36|138.47|136.27|138.47|136.27|137.56|135.36|0
1630588200000|2021-09-02 13:10:00|138.59|136.39|138.24|136.04|138.59|136.39|138.24|136.04|0
1630588500000|2021-09-02 13:15:00|138.13|135.93|137.89|135.69|138.35|136.15|137.78|135.58|0
1630588800000|2021-09-02 13:20:00|137.78|135.58|137.66|135.46|137.89|135.69|137.32|135.12|0
1630589100000|2021-09-02 13:25:00|137.72|135.52|136.86|134.66|137.78|135.58|136.75|134.55|0
1630589400000|2021-09-02 13:30:00|136.75|134.55|136.38|134.18|138.43|136.23|135.59|133.39|0
1630589700000|2021-09-02 13:35:00|136.49|134.29|135.92|133.72|137.17|134.97|135.7|133.5|0
1630590000000|2021-09-02 13:40:00|135.81|133.61|135.69|133.49|136.03|133.83|134.91|132.71|0
1630590300000|2021-09-02 13:45:00|135.58|133.38|135.01|132.81|135.58|133.38|133.67|131.47|0
1630590600000|2021-09-02 13:50:00|135.13|132.93|136.14|133.94|136.6|134.4|134.9|132.7|0
1630590900000|2021-09-02 13:55:00|136.03|133.83|136.59|134.39|137.16|134.96|135.91|133.71|0
1630591200000|2021-09-02 14:00:00|136.54|134.34|137.73|135.53|137.84|135.64|135.91|133.71|0
1630591500000|2021-09-02 14:05:00|137.62|135.42|137.27|135.07|137.62|135.42|136.82|134.62|0
1630591800000|2021-09-02 14:10:00|137.38|135.18|137.72|135.52|138.07|135.87|137.27|135.07|0
1630592100000|2021-09-02 14:15:00|137.61|135.41|137.95|135.75|137.95|135.75|137.27|135.07|0
1630592400000|2021-09-02 14:20:00|137.84|135.64|136.47|134.27|137.84|135.64|136.35|134.15|0
1630592700000|2021-09-02 14:25:00|136.35|134.15|135.9|133.7|136.81|134.61|135.78|133.58|0
1630593000000|2021-09-02 14:30:00|136.01|133.81|136.86|134.66|136.86|134.66|135.44|133.24|0
1630593300000|2021-09-02 14:35:00|136.98|134.78|137.65|135.45|138|135.8|136.75|134.55|0
1630593600000|2021-09-02 14:40:00|137.77|135.57|136.52|134.32|137.88|135.68|136.52|134.32|0
1630593900000|2021-09-02 14:45:00|136.63|134.43|136.74|134.54|136.97|134.77|136.12|133.92|0
1630594200000|2021-09-02 14:50:00|136.63|134.43|136.97|134.77|136.97|134.77|136.29|134.09|0
1630594500000|2021-09-02 14:55:00|136.91|134.71|137.14|134.94|137.42|135.22|136.74|134.54|0
1630594800000|2021-09-02 15:00:00|137.19|134.99|137.07|134.87|137.19|134.99|136.62|134.42|0
1630595100000|2021-09-02 15:05:00|136.96|134.76|137.98|135.78|137.98|135.78|136.96|134.76|0
1630595400000|2021-09-02 15:10:00|137.87|135.67|136.96|134.76|137.87|135.67|136.96|134.76|0
1630595700000|2021-09-02 15:15:00|136.84|134.64|136.16|133.96|136.84|134.64|136.05|133.85|0
1630596000000|2021-09-02 15:20:00|136.05|133.85|136.27|134.07|136.61|134.41|135.94|133.74|0
1630596300000|2021-09-02 15:25:00|136.39|134.19|136.38|134.18|136.61|134.41|136.27|134.07|0
1630596600000|2021-09-02 15:30:00|136.27|134.07|136.49|134.29|136.61|134.41|136.04|133.84|0
1630596900000|2021-09-02 15:35:00|136.38|134.18|136.6|134.4|136.6|134.4|135.82|133.62|0
1630597200000|2021-09-02 15:40:00|136.72|134.52|136.49|134.29|136.83|134.63|136.26|134.06|0
1630597500000|2021-09-02 15:45:00|136.6|134.4|136.83|134.63|136.83|134.63|136.37|134.17|0
1630597800000|2021-09-02 15:50:00|136.94|134.74|137.05|134.85|137.28|135.08|136.6|134.4|0
1630598100000|2021-09-02 15:55:00|136.94|134.74|137.05|134.85|137.05|134.85|136.48|134.28|0
1630598400000|2021-09-02 16:00:00|136.93|134.73|137.5|135.3|137.5|135.3|136.82|134.62|0
1630598700000|2021-09-02 16:05:00|137.61|135.41|137.61|135.41|137.72|135.52|137.27|135.07|0
1630599000000|2021-09-02 16:10:00|137.5|135.3|137.38|135.18|137.61|135.41|137.38|135.18|0
1630599300000|2021-09-02 16:15:00|137.49|135.29|138.4|136.2|138.52|136.32|137.38|135.18|0
1630599600000|2021-09-02 16:20:00|138.29|136.09|138.4|136.2|138.51|136.31|137.94|135.74|0
1630599900000|2021-09-02 16:25:00|138.51|136.31|138.17|135.97|138.63|136.43|137.94|135.74|0
1630600200000|2021-09-02 16:30:00|138.28|136.08|137.94|135.74|138.28|136.08|137.83|135.63|0
1630600500000|2021-09-02 16:35:00|137.82|135.62|138.62|136.42|138.74|136.54|137.82|135.62|0
1630600800000|2021-09-02 16:40:00|138.51|136.31|138.05|135.85|138.73|136.53|137.93|135.73|0
1630601100000|2021-09-02 16:45:00|137.93|135.73|138.73|136.53|138.73|136.53|137.82|135.62|0
1630601400000|2021-09-02 16:50:00|138.62|136.42|137.82|135.62|138.62|136.42|137.82|135.62|0
1630601700000|2021-09-02 16:55:00|137.7|135.5|137.47|135.27|137.81|135.61|137.24|135.04|0
1630602000000|2021-09-02 17:00:00|137.36|135.16|137.47|135.27|137.47|135.27|137.13|134.93|0
1630602300000|2021-09-02 17:05:00|137.36|135.16|138.04|135.84|138.04|135.84|137.35|135.15|0
1630602600000|2021-09-02 17:10:00|137.81|135.61|138.26|136.06|138.26|136.06|137.69|135.49|0
1630602900000|2021-09-02 17:15:00|138.15|135.95|139.06|136.86|139.17|136.97|138.03|135.83|0
1630603200000|2021-09-02 17:20:00|139.29|137.09|139.86|137.66|140.09|137.89|138.94|136.74|0
1630603500000|2021-09-02 17:25:00|139.97|137.77|140.2|138|140.43|138.23|139.63|137.43|0
1630603800000|2021-09-02 17:30:00|140.32|138.12|139.97|137.77|140.32|138.12|139.74|137.54|0
1630604100000|2021-09-02 17:35:00|139.91|137.71|140.2|138|140.54|138.34|139.68|137.48|0
1630604400000|2021-09-02 17:40:00|140.08|137.88|140.77|138.57|141.12|138.92|139.62|137.42|0
1630604700000|2021-09-02 17:45:00|140.66|138.46|141.81|139.61|141.81|139.61|140.43|138.23|0
1630605000000|2021-09-02 17:50:00|141.87|139.67|142.39|140.19|142.51|140.31|141.46|139.26|0
1630605300000|2021-09-02 17:55:00|142.27|140.07|141.92|139.72|142.62|140.42|141.58|139.38|0
1630605600000|2021-09-02 18:00:00|142.04|139.84|143.2|141|143.2|141|141.92|139.72|0
1630605900000|2021-09-02 18:05:00|143.09|140.89|142.85|140.65|144.02|141.82|142.62|140.42|0
1630606200000|2021-09-02 18:10:00|143.2|141|142.38|140.18|144.14|141.94|142.38|140.18|0
1630606500000|2021-09-02 18:15:00|142.5|140.3|141.68|139.48|142.61|140.41|141.68|139.48|0
1630606800000|2021-09-02 18:20:00|141.56|139.36|142.38|140.18|142.38|140.18|141.22|139.02|0
1630607100000|2021-09-02 18:25:00|142.32|140.12|143.19|140.99|143.19|140.99|141.97|139.77|0
1630607400000|2021-09-02 18:30:00|143.07|140.87|142.37|140.17|143.31|141.11|142.02|139.82|0
1630607700000|2021-09-02 18:35:00|142.25|140.05|145.08|142.88|145.2|143|141.34|139.14|0
1630608000000|2021-09-02 18:40:00|144.97|142.77|144.62|142.42|145.32|143.12|144.38|142.18|0
1630608300000|2021-09-02 18:45:00|144.5|142.3|143.91|141.71|144.62|142.42|143.57|141.37|0
1630608600000|2021-09-02 18:50:00|143.8|141.6|143.56|141.36|144.03|141.83|143.45|141.25|0
1630608900000|2021-09-02 18:55:00|143.68|141.48|142.4|140.2|143.68|141.48|142.17|139.97|0
1630609200000|2021-09-02 19:00:00|142.17|139.97|142.52|140.32|142.52|140.32|141.83|139.63|0
1630609500000|2021-09-02 19:05:00|142.63|140.43|143.56|141.36|143.56|141.36|142.17|139.97|0
1630609800000|2021-09-02 19:10:00|143.44|141.24|143.32|141.12|144.25|142.05|143.09|140.89|0
1630610100000|2021-09-02 19:15:00|143.27|141.07|143.09|140.89|143.32|141.12|142.28|140.08|0
1630610400000|2021-09-02 19:20:00|143.2|141|144.36|142.16|144.6|142.4|143.09|140.89|0
1630610700000|2021-09-02 19:25:00|144.25|142.05|144.24|142.04|144.71|142.51|143.78|141.58|0
1630611000000|2021-09-02 19:30:00|144.13|141.93|144.12|141.92|144.83|142.63|143.78|141.58|0
1630611300000|2021-09-02 19:35:00|144.36|142.16|144.12|141.92|145.06|142.86|143.89|141.69|0
1630611600000|2021-09-02 19:40:00|144.36|142.16|144.06|141.86|144.36|142.16|143.19|140.99|0
1630611900000|2021-09-02 19:45:00|144.24|142.04|144.47|142.27|144.82|142.62|143.42|141.22|0
1630612200000|2021-09-02 19:50:00|143.88|141.68|142.03|139.83|144.35|142.15|141.92|139.72|0
1630612500000|2021-09-02 19:55:00|142.15|139.95|140.31|138.11|142.26|140.06|140.31|138.11|0
1630612800000|2021-09-02 20:00:00|139.97|137.77|140.31|138.11|140.31|138.11|139.51|137.31|0
1630613100000|2021-09-02 20:05:00|140.19|137.99|140.88|138.68|141.11|138.91|139.96|137.76|0
1630613400000|2021-09-02 20:10:00|141.11|138.91|140.3|138.1|141.33|139.13|140.3|138.1|0
1630613700000|2021-09-02 20:15:00|140.5|137.9|138.26|135.66|142.58|139.98|138.26|135.66|0
1630614000000|2021-09-02 20:20:00|138.37|135.77|138.14|135.54|138.37|135.77|138.14|135.54|0
1630614300000|2021-09-02 20:25:00|138.25|135.65|138.14|135.54|138.25|135.65|138.02|135.42|0
1630614600000|2021-09-02 20:30:00|138.02|135.42|138.36|135.76|138.36|135.76|138.02|135.42|0
1630614900000|2021-09-02 20:35:00|138.25|135.65|138.13|135.53|138.36|135.76|138.13|135.53|0
1630615200000|2021-09-02 20:40:00|138.02|135.42|137.9|135.3|138.02|135.42|137.79|135.19|0
1630616100000|2021-09-02 20:55:00|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1630616400000|2021-09-02 21:00:00|137.99|135.39|137.9|135.3|137.99|135.39|137.75|135.15|0
1630616700000|2021-09-02 21:05:00|137.92|135.32|137.65|135.05|137.92|135.32|137.57|134.97|0
1630617000000|2021-09-02 21:10:00|137.7|135.1|137.75|135.15|137.75|135.15|137.7|135.1|0
1630617300000|2021-09-02 21:15:00|137.74|135.14|137.74|135.14|137.74|135.14|137.74|135.14|0
1630617600000|2021-09-02 21:20:00|137.84|135.24|137.87|135.27|137.88|135.28|137.84|135.24|0
1630617900000|2021-09-02 21:25:00|137.91|135.31|137.89|135.29|137.99|135.39|137.84|135.24|0
1630618200000|2021-09-02 21:30:00|137.9|135.3|137.95|135.35|137.95|135.35|137.9|135.3|0
1630618500000|2021-09-02 21:35:00|137.99|135.39|137.92|135.32|137.99|135.39|137.92|135.32|0
1630618800000|2021-09-02 21:40:00|137.9|135.3|137.85|135.25|137.98|135.38|137.83|135.23|0
1630619100000|2021-09-02 21:45:00|137.83|135.23|137.91|135.31|137.91|135.31|137.83|135.23|0
1630619700000|2021-09-02 21:55:00|137.86|135.26|137.86|135.26|137.86|135.26|137.79|135.19|0
1630620000000|2021-09-02 22:00:00|137.93|135.33|138.32|135.72|138.32|135.72|137.87|135.27|0
1630620600000|2021-09-02 22:10:00|138.2|135.6|138.31|135.71|138.31|135.71|138.09|135.49|0
1630620900000|2021-09-02 22:15:00|138.43|135.83|138.31|135.71|138.43|135.83|138.31|135.71|0
1630621200000|2021-09-02 22:20:00|138.43|135.83|138.2|135.6|138.54|135.94|138.2|135.6|0
1630621500000|2021-09-02 22:25:00|138.19|135.59|137.74|135.14|138.19|135.59|137.74|135.14|0
1630621800000|2021-09-02 22:30:00|137.62|135.02|137.51|134.91|137.74|135.14|137.39|134.79|0
1630622100000|2021-09-02 22:35:00|137.45|134.85|137.62|135.02|137.73|135.13|137.39|134.79|0
1630622400000|2021-09-02 22:40:00|137.68|135.08|137.5|134.9|137.73|135.13|137.5|134.9|0
1630622700000|2021-09-02 22:45:00|137.56|134.96|137.73|135.13|137.73|135.13|137.56|134.96|0
1630623000000|2021-09-02 22:50:00|137.79|135.19|137.61|135.01|137.84|135.24|137.61|135.01|0
1630623300000|2021-09-02 22:55:00|137.72|135.12|137.72|135.12|137.72|135.12|137.61|135.01|0
1630623600000|2021-09-02 23:00:00|137.61|135.01|137.83|135.23|137.83|135.23|137.61|135.01|0
1630623900000|2021-09-02 23:05:00|137.95|135.35|138.06|135.46|138.17|135.57|137.95|135.35|0
1630624200000|2021-09-02 23:10:00|138.17|135.57|138.4|135.8|138.4|135.8|138.17|135.57|0
1630624500000|2021-09-02 23:15:00|138.28|135.68|138.28|135.68|138.28|135.68|138.17|135.57|0
1630624800000|2021-09-02 23:20:00|138.4|135.8|138.28|135.68|138.4|135.8|138.28|135.68|0
1630625100000|2021-09-02 23:25:00|138.39|135.79|138.51|135.91|138.62|136.02|138.39|135.79|0
1630625400000|2021-09-02 23:30:00|138.39|135.79|138.96|136.36|138.96|136.36|138.39|135.79|0
1630625700000|2021-09-02 23:35:00|138.85|136.25|138.62|136.02|138.85|136.25|138.5|135.9|0
1630626000000|2021-09-02 23:40:00|138.61|136.01|138.5|135.9|138.61|136.01|138.5|135.9|0
1630626300000|2021-09-02 23:45:00|138.38|135.78|138.27|135.67|138.5|135.9|138.27|135.67|0
1630626600000|2021-09-02 23:50:00|138.38|135.78|138.38|135.78|138.49|135.89|138.15|135.55|0
1630626900000|2021-09-02 23:55:00|138.44|135.84|138.61|136.01|138.72|136.12|138.44|135.84|0
1630627200000|2021-09-03 00:00:00|138.49|135.89|138.15|135.55|138.72|136.12|137.92|135.32|0
1630627500000|2021-09-03 00:05:00|138.03|135.43|137.52|134.92|138.43|135.83|137.52|134.92|0
1630627800000|2021-09-03 00:10:00|137.57|134.97|137.23|134.63|137.57|134.97|137.01|134.41|0
1630628100000|2021-09-03 00:15:00|137.35|134.75|137.4|134.8|137.57|134.97|137.12|134.52|0
1630628400000|2021-09-03 00:20:00|137.46|134.86|137.45|134.85|137.68|135.08|137.34|134.74|0
1630628700000|2021-09-03 00:25:00|137.34|134.74|137.45|134.85|137.57|134.97|137.23|134.63|0
1630629000000|2021-09-03 00:30:00|137.34|134.74|137.22|134.62|137.56|134.96|137.22|134.62|0
1630629300000|2021-09-03 00:35:00|137.34|134.74|136.88|134.28|137.34|134.74|136.88|134.28|0
1630629600000|2021-09-03 00:40:00|136.99|134.39|136.99|134.39|137.1|134.5|136.65|134.05|0
1630629900000|2021-09-03 00:45:00|137.1|134.5|136.87|134.27|137.22|134.62|136.87|134.27|0
1630630200000|2021-09-03 00:50:00|136.93|134.33|137.1|134.5|137.1|134.5|136.87|134.27|0
1630630500000|2021-09-03 00:55:00|136.99|134.39|137.1|134.5|137.21|134.61|136.98|134.38|0
1630630800000|2021-09-03 01:00:00|136.98|134.38|137.21|134.61|137.32|134.72|136.98|134.38|0
1630631100000|2021-09-03 01:05:00|137.27|134.67|137.32|134.72|137.32|134.72|137.2|134.6|0
1630631400000|2021-09-03 01:10:00|137.43|134.83|137.32|134.72|137.43|134.83|137.09|134.49|0
1630631700000|2021-09-03 01:15:00|137.26|134.66|137.31|134.71|137.43|134.83|137.09|134.49|0
1630632000000|2021-09-03 01:20:00|137.2|134.6|137.42|134.82|137.54|134.94|137.2|134.6|0
1630632300000|2021-09-03 01:25:00|137.37|134.77|137.08|134.48|137.42|134.82|137.08|134.48|0
1630632600000|2021-09-03 01:30:00|137.03|134.43|137.31|134.71|137.53|134.93|137.03|134.43|0
1630632900000|2021-09-03 01:35:00|137.42|134.82|137.64|135.04|137.76|135.16|137.31|134.71|0
1630633200000|2021-09-03 01:40:00|137.76|135.16|138.33|135.73|138.33|135.73|137.76|135.16|0
1630633500000|2021-09-03 01:45:00|138.44|135.84|137.7|135.1|138.55|135.95|137.7|135.1|0
1630633800000|2021-09-03 01:50:00|137.64|135.04|137.64|135.04|137.92|135.32|137.64|135.04|0
1630634100000|2021-09-03 01:55:00|137.52|134.92|137.86|135.26|137.98|135.38|137.52|134.92|0
1630634400000|2021-09-03 02:00:00|137.75|135.15|137.63|135.03|137.97|135.37|137.63|135.03|0
1630634700000|2021-09-03 02:05:00|137.52|134.92|137.01|134.41|137.63|135.03|136.95|134.35|0
1630635000000|2021-09-03 02:10:00|136.95|134.35|137.29|134.69|137.4|134.8|136.95|134.35|0
1630635300000|2021-09-03 02:15:00|137.17|134.57|136.94|134.34|137.17|134.57|136.78|134.18|0
1630635600000|2021-09-03 02:20:00|136.83|134.23|136.83|134.23|137.17|134.57|136.83|134.23|0
1630635900000|2021-09-03 02:25:00|136.94|134.34|137.05|134.45|137.39|134.79|136.83|134.23|0
1630636200000|2021-09-03 02:30:00|137.17|134.57|136.94|134.34|137.39|134.79|136.82|134.22|0
1630636500000|2021-09-03 02:35:00|136.88|134.28|136.48|133.88|136.94|134.34|136.37|133.77|0
1630636800000|2021-09-03 02:40:00|136.59|133.99|136.37|133.77|136.59|133.99|136.25|133.65|0
1630637100000|2021-09-03 02:45:00|136.25|133.65|135.8|133.2|136.25|133.65|135.69|133.09|0
1630637400000|2021-09-03 02:50:00|135.69|133.09|135.23|132.63|135.8|133.2|135.12|132.52|0
1630637700000|2021-09-03 02:55:00|135.12|132.52|134.22|131.62|135.23|132.63|134.11|131.51|0
1630638000000|2021-09-03 03:00:00|133.89|131.29|134.67|132.07|134.78|132.18|133.78|131.18|0
1630638300000|2021-09-03 03:05:00|134.61|132.01|134.67|132.07|134.78|132.18|134.33|131.73|0
1630638600000|2021-09-03 03:10:00|134.78|132.18|134.66|132.06|134.78|132.18|134.44|131.84|0
1630638900000|2021-09-03 03:15:00|134.55|131.95|135|132.4|135.11|132.51|134.44|131.84|0
1630639200000|2021-09-03 03:20:00|135.11|132.51|134.55|131.95|135.11|132.51|134.55|131.95|0
1630639500000|2021-09-03 03:25:00|134.66|132.06|134.77|132.17|134.88|132.28|134.55|131.95|0
1630639800000|2021-09-03 03:30:00|134.88|132.28|134.88|132.28|135.1|132.5|134.71|132.11|0
1630640100000|2021-09-03 03:35:00|134.94|132.34|135.1|132.5|135.44|132.84|134.88|132.28|0
1630640400000|2021-09-03 03:40:00|135.21|132.61|134.98|132.38|135.21|132.61|134.87|132.27|0
1630640700000|2021-09-03 03:45:00|134.93|132.33|134.98|132.38|135.1|132.5|134.76|132.16|0
1630641000000|2021-09-03 03:50:00|135.04|132.44|134.76|132.16|135.04|132.44|134.76|132.16|0
1630641300000|2021-09-03 03:55:00|134.7|132.1|134.75|132.15|134.75|132.15|134.53|131.93|0
1630641600000|2021-09-03 04:00:00|134.7|132.1|134.64|132.04|134.86|132.26|134.64|132.04|0
1630641900000|2021-09-03 04:05:00|134.75|132.15|134.64|132.04|134.86|132.26|134.53|131.93|0
1630642200000|2021-09-03 04:10:00|134.75|132.15|134.52|131.92|134.75|132.15|134.52|131.92|0
1630642500000|2021-09-03 04:15:00|134.63|132.03|134.63|132.03|134.63|132.03|134.52|131.92|0
1630642800000|2021-09-03 04:20:00|134.52|131.92|134.07|131.47|134.58|131.98|133.96|131.36|0
1630643100000|2021-09-03 04:25:00|134.02|131.42|134.07|131.47|134.07|131.47|133.84|131.24|0
1630643400000|2021-09-03 04:30:00|134.18|131.58|134.4|131.8|134.4|131.8|134.07|131.47|0
1630643700000|2021-09-03 04:35:00|134.29|131.69|134.4|131.8|134.51|131.91|134.29|131.69|0
1630644000000|2021-09-03 04:40:00|134.51|131.91|134.62|132.02|134.73|132.13|134.51|131.91|0
1630644300000|2021-09-03 04:45:00|134.68|132.08|134.5|131.9|134.73|132.13|134.5|131.9|0
1630644600000|2021-09-03 04:50:00|134.62|132.02|134.39|131.79|134.73|132.13|134.28|131.68|0
1630644900000|2021-09-03 04:55:00|134.5|131.9|134.16|131.56|134.5|131.9|134.16|131.56|0
1630645200000|2021-09-03 05:00:00|134.28|131.68|133.88|131.28|134.28|131.68|133.83|131.23|0
1630645500000|2021-09-03 05:05:00|133.83|131.23|134.49|131.89|134.61|132.01|133.83|131.23|0
1630645800000|2021-09-03 05:10:00|134.61|132.01|134.72|132.12|134.83|132.23|134.49|131.89|0
1630646100000|2021-09-03 05:15:00|134.6|132|134.6|132|134.72|132.12|134.49|131.89|0
1630646400000|2021-09-03 05:20:00|134.55|131.95|134.6|132|134.6|132|134.38|131.78|0
1630646700000|2021-09-03 05:25:00|134.49|131.89|134.37|131.77|134.71|132.11|134.37|131.77|0
1630647000000|2021-09-03 05:30:00|134.49|131.89|134.15|131.55|134.49|131.89|134.04|131.44|0
1630647300000|2021-09-03 05:35:00|134.09|131.49|134.26|131.66|134.26|131.66|133.92|131.32|0
1630647600000|2021-09-03 05:40:00|134.14|131.54|134.03|131.43|134.26|131.66|134.03|131.43|0
1630647900000|2021-09-03 05:45:00|133.92|131.32|133.58|130.98|134.03|131.43|133.58|130.98|0
1630648200000|2021-09-03 05:50:00|133.69|131.09|134.14|131.54|134.14|131.54|133.69|131.09|0
1630648500000|2021-09-03 05:55:00|134.25|131.65|134.13|131.53|134.25|131.65|134.13|131.53|0
1630648800000|2021-09-03 06:00:00|134.02|131.42|134.13|131.53|134.47|131.87|134.02|131.42|0
1630649100000|2021-09-03 06:05:00|134.24|131.64|134.8|132.2|134.8|132.2|134.13|131.53|0
1630649400000|2021-09-03 06:10:00|134.69|132.09|134.69|132.09|134.91|132.31|134.58|131.98|0
1630649700000|2021-09-03 06:15:00|134.8|132.2|135.02|132.42|135.02|132.42|134.8|132.2|0
1630650000000|2021-09-03 06:20:00|134.91|132.31|134.91|132.31|135.02|132.42|134.79|132.19|0
1630650300000|2021-09-03 06:25:00|135.02|132.42|135.35|132.75|135.35|132.75|135.02|132.42|0
1630650600000|2021-09-03 06:30:00|135.47|132.87|135.24|132.64|135.47|132.87|135.13|132.53|0
1630650900000|2021-09-03 06:35:00|135.13|132.53|135.12|132.52|135.35|132.75|135.01|132.41|0
1630651200000|2021-09-03 06:40:00|135.01|132.41|135.23|132.63|135.23|132.63|135.01|132.41|0
1630651500000|2021-09-03 06:45:00|135.35|132.75|135.12|132.52|135.57|132.97|135.12|132.52|0
1630651800000|2021-09-03 06:50:00|135.01|132.41|134.89|132.29|135.12|132.52|134.78|132.18|0
1630652100000|2021-09-03 06:55:00|135|132.4|134.89|132.29|135.12|132.52|134.89|132.29|0
1630652400000|2021-09-03 07:00:00|134.78|132.18|135.77|133.17|136.74|134.14|134.55|131.95|0
1630652700000|2021-09-03 07:05:00|135.52|133.32|136.25|134.05|136.59|134.39|135.35|133.15|0
1630653000000|2021-09-03 07:10:00|136.36|134.16|136.13|133.93|136.53|134.33|136.02|133.82|0
1630653300000|2021-09-03 07:15:00|136.24|134.04|136.24|134.04|136.58|134.38|136.13|133.93|0
1630653600000|2021-09-03 07:20:00|136.3|134.1|136.35|134.15|136.47|134.27|136.13|133.93|0
1630653900000|2021-09-03 07:25:00|136.24|134.04|136.24|134.04|136.35|134.15|136.12|133.92|0
1630654200000|2021-09-03 07:30:00|136.35|134.15|136.01|133.81|136.46|134.26|135.89|133.69|0
1630654500000|2021-09-03 07:35:00|136.12|133.92|135.39|133.19|136.12|133.92|135.22|133.02|0
1630654800000|2021-09-03 07:40:00|135.44|133.24|135.1|132.9|135.67|133.47|135.05|132.85|0
1630655100000|2021-09-03 07:45:00|135.05|132.85|134.76|132.56|135.1|132.9|134.49|132.29|0
1630655400000|2021-09-03 07:50:00|134.65|132.45|134.76|132.56|134.99|132.79|134.65|132.45|0
1630655700000|2021-09-03 07:55:00|134.87|132.67|134.53|132.33|134.93|132.73|134.53|132.33|0
1630656000000|2021-09-03 08:00:00|134.65|132.45|134.42|132.22|134.87|132.67|134.31|132.11|0
1630656300000|2021-09-03 08:05:00|134.53|132.33|134.3|132.1|134.53|132.33|134.3|132.1|0
1630656600000|2021-09-03 08:10:00|134.42|132.22|134.41|132.21|134.64|132.44|134.3|132.1|0
1630656900000|2021-09-03 08:15:00|134.53|132.33|134.52|132.32|134.64|132.44|134.41|132.21|0
1630657200000|2021-09-03 08:20:00|134.58|132.38|134.63|132.43|134.63|132.43|134.41|132.21|0
1630657500000|2021-09-03 08:25:00|134.52|132.32|134.52|132.32|134.74|132.54|134.52|132.32|0
1630657800000|2021-09-03 08:30:00|134.63|132.43|134.63|132.43|134.74|132.54|134.29|132.09|0
1630658100000|2021-09-03 08:35:00|134.74|132.54|134.63|132.43|134.74|132.54|134.51|132.31|0
1630658400000|2021-09-03 08:40:00|134.51|132.31|134.29|132.09|134.63|132.43|134.29|132.09|0
1630658700000|2021-09-03 08:45:00|134.4|132.2|134.29|132.09|134.4|132.2|134.29|132.09|0
1630659000000|2021-09-03 08:50:00|134.28|132.08|134.73|132.53|134.73|132.53|134.28|132.08|0
1630659300000|2021-09-03 08:55:00|134.84|132.64|135.06|132.86|135.18|132.98|134.84|132.64|0
1630659600000|2021-09-03 09:00:00|135.18|132.98|135.17|132.97|135.29|133.09|134.95|132.75|0
1630659900000|2021-09-03 09:05:00|135.06|132.86|134.95|132.75|135.17|132.97|134.95|132.75|0
1630660200000|2021-09-03 09:10:00|134.84|132.64|134.95|132.75|135.06|132.86|134.72|132.52|0
1630660500000|2021-09-03 09:15:00|135.06|132.86|135.06|132.86|135.17|132.97|134.78|132.58|0
1630660800000|2021-09-03 09:20:00|135.17|132.97|134.83|132.63|135.28|133.08|134.83|132.63|0
1630661100000|2021-09-03 09:25:00|134.72|132.52|134.94|132.74|135.05|132.85|134.72|132.52|0
1630661400000|2021-09-03 09:30:00|135.05|132.85|135.05|132.85|135.16|132.96|134.82|132.62|0
1630661700000|2021-09-03 09:35:00|135.16|132.96|135.05|132.85|135.16|132.96|134.93|132.73|0
1630662000000|2021-09-03 09:40:00|134.93|132.73|134.82|132.62|134.93|132.73|134.71|132.51|0
1630662300000|2021-09-03 09:45:00|134.88|132.68|135.15|132.95|135.15|132.95|134.88|132.68|0
1630662600000|2021-09-03 09:50:00|135.27|133.07|135.15|132.95|135.27|133.07|134.93|132.73|0
1630662900000|2021-09-03 09:55:00|135.26|133.06|135.04|132.84|135.26|133.06|135.04|132.84|0
1630663200000|2021-09-03 10:00:00|134.92|132.72|135.03|132.83|135.15|132.95|134.92|132.72|0
1630663500000|2021-09-03 10:05:00|134.98|132.78|134.92|132.72|135.26|133.06|134.92|132.72|0
1630663800000|2021-09-03 10:10:00|134.81|132.61|134.58|132.38|134.81|132.61|134.58|132.38|0
1630664100000|2021-09-03 10:15:00|134.69|132.49|134.35|132.15|134.69|132.49|134.35|132.15|0
1630664400000|2021-09-03 10:20:00|134.46|132.26|134.13|131.93|134.46|132.26|134.13|131.93|0
1630664700000|2021-09-03 10:25:00|134.24|132.04|134.24|132.04|134.24|132.04|134.12|131.92|0
1630665000000|2021-09-03 10:30:00|134.29|132.09|134.23|132.03|134.46|132.26|134.23|132.03|0
1630665300000|2021-09-03 10:35:00|134.12|131.92|134.23|132.03|134.23|132.03|134.01|131.81|0
1630665600000|2021-09-03 10:40:00|134.18|131.98|134.34|132.14|134.34|132.14|134.18|131.98|0
1630665900000|2021-09-03 10:45:00|134.45|132.25|134.34|132.14|134.45|132.25|134.23|132.03|0
1630666200000|2021-09-03 10:50:00|134.23|132.03|134.34|132.14|134.45|132.25|134.22|132.02|0
1630666500000|2021-09-03 10:55:00|134.45|132.25|134.56|132.36|134.56|132.36|134|131.8|0
1630666800000|2021-09-03 11:00:00|134.67|132.47|134.55|132.35|134.67|132.47|134.33|132.13|0
1630667100000|2021-09-03 11:05:00|134.5|132.3|134.66|132.46|134.67|132.47|134.44|132.24|0
1630667400000|2021-09-03 11:10:00|134.55|132.35|134.66|132.46|134.78|132.58|134.55|132.35|0
1630667700000|2021-09-03 11:15:00|134.55|132.35|134.66|132.46|134.77|132.57|134.55|132.35|0
1630668000000|2021-09-03 11:20:00|134.55|132.35|134.32|132.12|134.66|132.46|134.32|132.12|0
1630668300000|2021-09-03 11:25:00|134.38|132.18|134.43|132.23|134.43|132.23|134.21|132.01|0
1630668600000|2021-09-03 11:30:00|134.54|132.34|134.32|132.12|134.54|132.34|134.2|132|0
1630668900000|2021-09-03 11:35:00|134.43|132.23|134.43|132.23|134.43|132.23|134.2|132|0
1630669200000|2021-09-03 11:40:00|134.48|132.28|134.76|132.56|134.76|132.56|134.42|132.22|0
1630669500000|2021-09-03 11:45:00|134.65|132.45|134.76|132.56|134.76|132.56|134.53|132.33|0
1630669800000|2021-09-03 11:50:00|134.64|132.44|135.09|132.89|135.09|132.89|134.64|132.44|0
1630670100000|2021-09-03 11:55:00|135.2|133|135.31|133.11|135.54|133.34|134.98|132.78|0
1630670400000|2021-09-03 12:00:00|135.2|133|135.09|132.89|135.43|133.23|135.09|132.89|0
1630670700000|2021-09-03 12:05:00|135.2|133|135.65|133.45|135.65|133.45|135.14|132.94|0
1630671000000|2021-09-03 12:10:00|135.76|133.56|134.86|132.66|135.76|133.56|134.74|132.54|0
1630671300000|2021-09-03 12:15:00|134.74|132.54|134.74|132.54|135.08|132.88|134.63|132.43|0
1630671600000|2021-09-03 12:20:00|134.85|132.65|134.85|132.65|135.08|132.88|134.63|132.43|0
1630671900000|2021-09-03 12:25:00|134.91|132.71|134.68|132.48|134.96|132.76|134.51|132.31|0
1630672200000|2021-09-03 12:30:00|134.91|132.71|135.3|133.1|137.79|135.59|132.23|130.03|0
1630672500000|2021-09-03 12:35:00|135.18|132.98|138.13|135.93|138.82|136.62|134.4|132.2|0
1630672800000|2021-09-03 12:40:00|138.01|135.81|138.7|136.5|141.12|138.92|138.01|135.81|0
1630673100000|2021-09-03 12:45:00|138.58|136.38|137.55|135.35|139.33|137.13|137.33|135.13|0
1630673400000|2021-09-03 12:50:00|137.67|135.47|137.1|134.9|138.01|135.81|136.87|134.67|0
1630673700000|2021-09-03 12:55:00|137.21|135.01|136.75|134.55|137.21|135.01|136.41|134.21|0
1630674000000|2021-09-03 13:00:00|136.87|134.67|135.96|133.76|136.87|134.67|135.73|133.53|0
1630674300000|2021-09-03 13:05:00|136.07|133.87|136.29|134.09|136.41|134.21|135.62|133.42|0
1630674600000|2021-09-03 13:10:00|136.18|133.98|136.86|134.66|136.97|134.77|136.18|133.98|0
1630674900000|2021-09-03 13:15:00|136.97|134.77|137.99|135.79|137.99|135.79|136.52|134.32|0
1630675200000|2021-09-03 13:20:00|138.11|135.91|140.81|138.61|143.31|141.11|138.11|135.91|0
1630675500000|2021-09-03 13:25:00|140.87|138.67|143.9|141.7|143.9|141.7|140.63|138.43|0
1630675800000|2021-09-03 13:30:00|143.66|141.46|143.13|140.93|143.66|141.46|138.5|136.3|0
1630676100000|2021-09-03 13:35:00|143.37|141.17|143.71|141.51|145.12|142.92|142.9|140.7|0
1630676400000|2021-09-03 13:40:00|143.95|141.75|143.71|141.51|144.07|141.87|142.55|140.35|0
1630676700000|2021-09-03 13:45:00|143.83|141.63|143.59|141.39|144.88|142.68|142.78|140.58|0
1630677000000|2021-09-03 13:50:00|143.71|141.51|144.76|142.56|146.3|144.1|143.71|141.51|0
1630677300000|2021-09-03 13:55:00|144.53|142.33|142.37|140.17|145.11|142.91|142.19|139.99|0
1630677600000|2021-09-03 14:00:00|142.31|140.11|140.11|137.91|143|140.8|140.11|137.91|0
1630677900000|2021-09-03 14:05:00|139.99|137.79|141.14|138.94|141.96|139.76|139.99|137.79|0
1630678200000|2021-09-03 14:10:00|141.26|139.06|140.1|137.9|141.72|139.52|139.88|137.68|0
1630678500000|2021-09-03 14:15:00|140.05|137.85|140.68|138.48|140.79|138.59|139.64|137.44|0
1630678800000|2021-09-03 14:20:00|140.79|138.59|141.48|139.28|141.6|139.4|140.56|138.36|0
1630679100000|2021-09-03 14:25:00|141.37|139.17|141.48|139.28|141.71|139.51|140.67|138.47|0
1630679400000|2021-09-03 14:30:00|141.36|139.16|140.9|138.7|142.06|139.86|140.85|138.65|0
1630679700000|2021-09-03 14:35:00|141.08|138.88|143.1|140.9|143.1|140.9|140.67|138.47|0
1630680000000|2021-09-03 14:40:00|143.16|140.96|142.28|140.08|143.57|141.37|142.28|140.08|0
1630680300000|2021-09-03 14:45:00|142.63|140.43|141.82|139.62|143.1|140.9|141.65|139.45|0
1630680600000|2021-09-03 14:50:00|141.93|139.73|142.4|140.2|142.98|140.78|141.7|139.5|0
1630680900000|2021-09-03 14:55:00|142.51|140.31|141.7|139.5|142.74|140.54|141.29|139.09|0
1630681200000|2021-09-03 15:00:00|141.81|139.61|141.81|139.61|142.39|140.19|141.46|139.26|0
1630681500000|2021-09-03 15:05:00|141.69|139.49|140.54|138.34|142.04|139.84|140.42|138.22|0
1630681800000|2021-09-03 15:10:00|140.65|138.45|140.19|137.99|140.65|138.45|139.62|137.42|0
1630682100000|2021-09-03 15:15:00|140.07|137.87|140.88|138.68|141.34|139.14|140.07|137.87|0
1630682400000|2021-09-03 15:20:00|140.99|138.79|140.07|137.87|141.46|139.26|139.96|137.76|0
1630682700000|2021-09-03 15:25:00|140.18|137.98|140.41|138.21|140.53|138.33|139.61|137.41|0
1630683000000|2021-09-03 15:30:00|140.18|137.98|139.9|137.7|140.64|138.44|139.38|137.18|0
1630683300000|2021-09-03 15:35:00|139.95|137.75|140.52|138.32|140.52|138.32|139.61|137.41|0
1630683600000|2021-09-03 15:40:00|140.41|138.21|140.18|137.98|140.87|138.67|140.18|137.98|0
1630683900000|2021-09-03 15:45:00|140.12|137.92|140.4|138.2|140.52|138.32|139.72|137.52|0
1630684200000|2021-09-03 15:50:00|140.46|138.26|141.21|139.01|141.44|139.24|140.46|138.26|0
1630684500000|2021-09-03 15:55:00|141.32|139.12|141.44|139.24|141.78|139.58|140.98|138.78|0
1630684800000|2021-09-03 16:00:00|141.55|139.35|141.2|139|141.9|139.7|141.2|139|0
1630685100000|2021-09-03 16:05:00|141.32|139.12|140.51|138.31|141.38|139.18|140.39|138.19|0
1630685400000|2021-09-03 16:10:00|140.62|138.42|140.62|138.42|140.74|138.54|140.39|138.19|0
1630685700000|2021-09-03 16:15:00|140.74|138.54|140.96|138.76|141.14|138.94|140.5|138.3|0
1630686000000|2021-09-03 16:20:00|140.91|138.71|140.27|138.07|141.43|139.23|140.16|137.96|0
1630686300000|2021-09-03 16:25:00|140.39|138.19|140.5|138.3|140.67|138.47|140.15|137.95|0
1630686600000|2021-09-03 16:30:00|140.38|138.18|141.42|139.22|141.53|139.33|140.27|138.07|0
1630686900000|2021-09-03 16:35:00|141.53|139.33|141.76|139.56|141.88|139.68|141.42|139.22|0
1630687200000|2021-09-03 16:40:00|141.88|139.68|141.18|138.98|141.88|139.68|141.18|138.98|0
1630687500000|2021-09-03 16:45:00|141.13|138.93|141.41|139.21|141.64|139.44|140.95|138.75|0
1630687800000|2021-09-03 16:50:00|141.47|139.27|141.18|138.98|141.64|139.44|141.06|138.86|0
1630688100000|2021-09-03 16:55:00|141.12|138.92|140.94|138.74|141.18|138.98|140.83|138.63|0
1630688400000|2021-09-03 17:00:00|140.83|138.63|139.56|137.36|140.94|138.74|139.33|137.13|0
1630688700000|2021-09-03 17:05:00|139.45|137.25|139.33|137.13|139.56|137.36|139.33|137.13|0
1630689000000|2021-09-03 17:10:00|139.22|137.02|138.13|135.93|139.22|137.02|138.13|135.93|0
1630689300000|2021-09-03 17:15:00|138.19|135.99|138.07|135.87|138.41|136.21|137.84|135.64|0
1630689600000|2021-09-03 17:20:00|137.96|135.76|138.24|136.04|138.52|136.32|137.96|135.76|0
1630689900000|2021-09-03 17:25:00|138.3|136.1|138.75|136.55|138.75|136.55|138.07|135.87|0
1630690200000|2021-09-03 17:30:00|138.63|136.43|138.63|136.43|138.63|136.43|138.18|135.98|0
1630690500000|2021-09-03 17:35:00|138.75|136.55|138.4|136.2|139.09|136.89|138.4|136.2|0
1630690800000|2021-09-03 17:40:00|138.29|136.09|137.94|135.74|138.29|136.09|137.72|135.52|0
1630691100000|2021-09-03 17:45:00|137.83|135.63|137.71|135.51|138.17|135.97|137.6|135.4|0
1630691400000|2021-09-03 17:50:00|137.83|135.63|137.71|135.51|138.05|135.85|137.6|135.4|0
1630691700000|2021-09-03 17:55:00|137.83|135.63|137.71|135.51|138.05|135.85|137.48|135.28|0
1630692000000|2021-09-03 18:00:00|137.6|135.4|138.16|135.96|138.39|136.19|137.6|135.4|0
1630692300000|2021-09-03 18:05:00|138.28|136.08|138.05|135.85|138.5|136.3|138.05|135.85|0
1630692600000|2021-09-03 18:10:00|137.99|135.79|137.93|135.73|138.16|135.96|137.7|135.5|0
1630692900000|2021-09-03 18:15:00|138.04|135.84|137.59|135.39|138.04|135.84|137.47|135.27|0
1630693200000|2021-09-03 18:20:00|137.7|135.5|137.92|135.72|138.15|135.95|137.7|135.5|0
1630693500000|2021-09-03 18:25:00|138.04|135.84|138.04|135.84|138.38|136.18|137.81|135.61|0
1630693800000|2021-09-03 18:30:00|137.92|135.72|138.03|135.83|138.26|136.06|137.92|135.72|0
1630694100000|2021-09-03 18:35:00|137.98|135.78|138.03|135.83|138.26|136.06|137.92|135.72|0
1630694400000|2021-09-03 18:40:00|138.14|135.94|138.14|135.94|138.26|136.06|137.91|135.71|0
1630694700000|2021-09-03 18:45:00|138.26|136.06|138.37|136.17|138.6|136.4|138.14|135.94|0
1630695000000|2021-09-03 18:50:00|138.31|136.11|137.91|135.71|138.37|136.17|137.91|135.71|0
1630695300000|2021-09-03 18:55:00|137.8|135.6|137.79|135.59|138.02|135.82|137.45|135.25|0
1630695600000|2021-09-03 19:00:00|137.91|135.71|137|134.8|137.91|135.71|137|134.8|0
1630695900000|2021-09-03 19:05:00|136.88|134.68|137.11|134.91|137.34|135.14|136.88|134.68|0
1630696200000|2021-09-03 19:10:00|137.22|135.02|136.77|134.57|137.33|135.13|136.65|134.45|0
1630696500000|2021-09-03 19:15:00|136.88|134.68|137.44|135.24|137.44|135.24|136.65|134.45|0
1630696800000|2021-09-03 19:20:00|137.56|135.36|137.78|135.58|138.01|135.81|137.56|135.36|0
1630697100000|2021-09-03 19:25:00|137.67|135.47|138.23|136.03|138.35|136.15|137.44|135.24|0
1630697400000|2021-09-03 19:30:00|138.12|135.92|137.21|135.01|138.23|136.03|137.21|135.01|0
1630697700000|2021-09-03 19:35:00|137.32|135.12|136.19|133.99|137.55|135.35|135.4|133.2|0
1630698000000|2021-09-03 19:40:00|136.31|134.11|136.76|134.56|136.99|134.79|136.08|133.88|0
1630698300000|2021-09-03 19:45:00|136.87|134.67|136.98|134.78|137.1|134.9|136.19|133.99|0
1630698600000|2021-09-03 19:50:00|136.19|133.99|137.33|135.13|137.44|135.24|136.19|133.99|0
1630698900000|2021-09-03 19:55:00|137.38|135.18|137.21|135.01|138.01|135.81|136.98|134.78|0
1630699200000|2021-09-03 20:00:00|137.32|135.12|137.55|135.35|137.9|135.7|137.32|135.12|0
1630699500000|2021-09-03 20:05:00|137.66|135.46|137.43|135.23|137.66|135.46|137.43|135.23|0
1630699800000|2021-09-03 20:10:00|137.55|135.35|137.54|135.34|137.66|135.46|137.32|135.12|0
1630998300000|2021-09-07 07:05:00|135.9|133.7|136.35|134.15|136.35|134.15|135.9|133.7|0
1630998600000|2021-09-07 07:10:00|136.24|134.04|136.35|134.15|137.03|134.83|136.24|134.04|0
1630998900000|2021-09-07 07:15:00|136.46|134.26|135.89|133.69|136.57|134.37|135.89|133.69|0
1630999200000|2021-09-07 07:20:00|135.95|133.75|136.23|134.03|136.34|134.14|135.89|133.69|0
1630999500000|2021-09-07 07:25:00|136.11|133.91|135.89|133.69|136.45|134.25|135.77|133.57|0
1630999800000|2021-09-07 07:30:00|135.94|133.74|136.11|133.91|136.22|134.02|135.77|133.57|0
1631000100000|2021-09-07 07:35:00|136.22|134.02|136.22|134.02|136.45|134.25|135.99|133.79|0
1631000400000|2021-09-07 07:40:00|136.11|133.91|136.44|134.24|136.56|134.36|136.11|133.91|0
1631000700000|2021-09-07 07:45:00|136.33|134.13|136.44|134.24|136.78|134.58|136.1|133.9|0
1631001000000|2021-09-07 07:50:00|136.33|134.13|136.1|133.9|136.44|134.24|135.76|133.56|0
1631001300000|2021-09-07 07:55:00|136.21|134.01|135.98|133.78|136.21|134.01|135.65|133.45|0
1631001600000|2021-09-07 08:00:00|135.87|133.67|136.43|134.23|136.78|134.58|135.87|133.67|0
1631001900000|2021-09-07 08:05:00|136.55|134.35|138.14|135.94|139.17|136.97|136.55|134.35|0
1631002200000|2021-09-07 08:10:00|137.91|135.71|136.32|134.12|138.71|136.51|136.2|134|0
1631002500000|2021-09-07 08:15:00|136.43|134.23|136.65|134.45|136.77|134.57|136.2|134|0
1631002800000|2021-09-07 08:20:00|136.71|134.51|136.65|134.45|137.11|134.91|136.31|134.11|0
1631003100000|2021-09-07 08:25:00|136.76|134.56|136.87|134.67|137.33|135.13|136.65|134.45|0
1631003400000|2021-09-07 08:30:00|136.93|134.73|136.53|134.33|137.05|134.85|136.42|134.22|0
1631003700000|2021-09-07 08:35:00|136.48|134.28|136.3|134.1|136.65|134.45|136.08|133.88|0
1631004000000|2021-09-07 08:40:00|136.42|134.22|136.41|134.21|136.87|134.67|136.41|134.21|0
1631004300000|2021-09-07 08:45:00|136.47|134.27|136.64|134.44|136.7|134.5|136.41|134.21|0
1631004600000|2021-09-07 08:50:00|136.7|134.5|136.98|134.78|137.43|135.23|136.52|134.32|0
1631004900000|2021-09-07 08:55:00|137.03|134.83|136.92|134.72|137.09|134.89|136.52|134.32|0
1631005200000|2021-09-07 09:00:00|137.2|135|136.86|134.66|137.88|135.68|136.86|134.66|0
1631005500000|2021-09-07 09:05:00|136.74|134.54|137.88|135.68|138.11|135.91|136.74|134.54|0
1631005800000|2021-09-07 09:10:00|137.82|135.62|137.88|135.68|138.79|136.59|137.65|135.45|0
1631006100000|2021-09-07 09:15:00|137.99|135.79|138.22|136.02|138.45|136.25|137.76|135.56|0
1631006400000|2021-09-07 09:20:00|138.1|135.9|139.94|137.74|140.05|137.85|137.99|135.79|0
1631006700000|2021-09-07 09:25:00|139.82|137.62|138.44|136.24|139.82|137.62|138.44|136.24|0
1631007000000|2021-09-07 09:30:00|138.67|136.47|140.39|138.19|140.51|138.31|138.67|136.47|0
1631007300000|2021-09-07 09:35:00|140.28|138.08|139.81|137.61|140.51|138.31|139.58|137.38|0
1631007600000|2021-09-07 09:40:00|139.93|137.73|139.82|137.62|140.16|137.96|139.47|137.27|0
1631007900000|2021-09-07 09:45:00|139.77|137.57|140.51|138.31|140.51|138.31|139.71|137.51|0
1631008200000|2021-09-07 09:50:00|140.4|138.2|140.05|137.85|140.63|138.43|139.7|137.5|0
1631008500000|2021-09-07 09:55:00|140.16|137.96|139.13|136.93|140.16|137.96|139.13|136.93|0
1631008800000|2021-09-07 10:00:00|139.19|136.99|139.3|137.1|139.7|137.5|139.13|136.93|0
1631009100000|2021-09-07 10:05:00|139.24|137.04|139.01|136.81|139.47|137.27|138.78|136.58|0
1631009400000|2021-09-07 10:10:00|138.95|136.75|139.35|137.15|139.47|137.27|138.95|136.75|0
1631009700000|2021-09-07 10:15:00|139.46|137.26|139|136.8|139.46|137.26|138.89|136.69|0
1631010000000|2021-09-07 10:20:00|138.89|136.69|139|136.8|139.12|136.92|138.77|136.57|0
1631010300000|2021-09-07 10:25:00|139.11|136.91|139.46|137.26|139.92|137.72|138.43|136.23|0
1631010600000|2021-09-07 10:30:00|139.57|137.37|139.22|137.02|139.63|137.43|138.65|136.45|0
1631010900000|2021-09-07 10:35:00|139.11|136.91|138.88|136.68|139.45|137.25|138.76|136.56|0
1631011200000|2021-09-07 10:40:00|138.76|136.56|139.33|137.13|139.79|137.59|138.76|136.56|0
1631011500000|2021-09-07 10:45:00|139.39|137.19|139.33|137.13|139.56|137.36|139.22|137.02|0
1631011800000|2021-09-07 10:50:00|139.45|137.25|139.33|137.13|139.56|137.36|139.21|137.01|0
1631012100000|2021-09-07 10:55:00|139.44|137.24|138.87|136.67|139.56|137.36|138.87|136.67|0
1631012400000|2021-09-07 11:00:00|138.98|136.78|138.64|136.44|138.98|136.78|138.41|136.21|0
1631012700000|2021-09-07 11:05:00|138.75|136.55|138.75|136.55|138.98|136.78|138.64|136.44|0
1631013000000|2021-09-07 11:10:00|138.63|136.43|138.52|136.32|138.75|136.55|138.18|135.98|0
1631013300000|2021-09-07 11:15:00|138.63|136.43|137.6|135.4|138.63|136.43|137.49|135.29|0
1631013600000|2021-09-07 11:20:00|137.72|135.52|137.6|135.4|137.94|135.74|137.37|135.17|0
1631013900000|2021-09-07 11:25:00|137.54|135.34|137.26|135.06|137.6|135.4|136.92|134.72|0
1631014200000|2021-09-07 11:30:00|137.14|134.94|137.37|135.17|137.6|135.4|137.14|134.94|0
1631014500000|2021-09-07 11:35:00|137.25|135.05|137.65|135.45|137.71|135.51|137.02|134.82|0
1631014800000|2021-09-07 11:40:00|137.59|135.39|137.25|135.05|137.71|135.51|137.14|134.94|0
1631015100000|2021-09-07 11:45:00|137.36|135.16|137.13|134.93|137.47|135.27|137.13|134.93|0
1631015400000|2021-09-07 11:50:00|137.24|135.04|137.24|135.04|137.36|135.16|137.24|135.04|0
1631015700000|2021-09-07 11:55:00|137.36|135.16|137.47|135.27|137.58|135.38|137.13|134.93|0
1631016000000|2021-09-07 12:00:00|137.41|135.21|137.24|135.04|137.69|135.49|137.01|134.81|0
1631016300000|2021-09-07 12:05:00|137.12|134.92|137.12|134.92|137.24|135.04|137.12|134.92|0
1631016600000|2021-09-07 12:10:00|137.23|135.03|137.8|135.6|137.92|135.72|137.23|135.03|0
1631016900000|2021-09-07 12:15:00|137.92|135.72|137.8|135.6|138.26|136.06|137.8|135.6|0
1631017200000|2021-09-07 12:20:00|137.86|135.66|137.8|135.6|138.03|135.83|137.68|135.48|0
1631017500000|2021-09-07 12:25:00|137.91|135.71|137.57|135.37|137.91|135.71|137.57|135.37|0
1631017800000|2021-09-07 12:30:00|137.62|135.42|138.08|135.88|138.13|135.93|137.56|135.36|0
1631018100000|2021-09-07 12:35:00|138.02|135.82|137.67|135.47|138.13|135.93|137.67|135.47|0
1631018400000|2021-09-07 12:40:00|137.79|135.59|138.01|135.81|138.13|135.93|137.79|135.59|0
1631018700000|2021-09-07 12:45:00|137.9|135.7|138.24|136.04|138.24|136.04|137.9|135.7|0
1631019000000|2021-09-07 12:50:00|138.47|136.27|138.81|136.61|139.38|137.18|138.47|136.27|0
1631019300000|2021-09-07 12:55:00|138.92|136.72|138.81|136.61|139.04|136.84|138.69|136.49|0
1631019600000|2021-09-07 13:00:00|138.92|136.72|138.92|136.72|139.26|137.06|138.81|136.61|0
1631019900000|2021-09-07 13:05:00|138.8|136.6|138.69|136.49|138.92|136.72|138.46|136.26|0
1631020200000|2021-09-07 13:10:00|138.57|136.37|139.14|136.94|139.14|136.94|138.46|136.26|0
1631020500000|2021-09-07 13:15:00|139.26|137.06|139.48|137.28|139.72|137.52|139.14|136.94|0
1631020800000|2021-09-07 13:20:00|139.83|137.63|140.4|138.2|140.4|138.2|139.71|137.51|0
1631021100000|2021-09-07 13:25:00|140.29|138.09|140.29|138.09|140.86|138.66|139.94|137.74|0
1631021400000|2021-09-07 13:30:00|139.94|137.74|142.84|140.64|143.07|140.87|139.94|137.74|0
1631021700000|2021-09-07 13:35:00|143.3|141.1|143.99|141.79|144.1|141.9|140.96|138.76|0
1631022000000|2021-09-07 13:40:00|144.1|141.9|143.4|141.2|144.46|142.26|143.4|141.2|0
1631022300000|2021-09-07 13:45:00|143.87|141.67|145.28|143.08|146.35|144.15|143.87|141.67|0
1631022600000|2021-09-07 13:50:00|145.4|143.2|146.34|144.14|146.7|144.5|145.4|143.2|0
1631022900000|2021-09-07 13:55:00|146.29|144.09|144.68|142.48|146.7|144.5|144.57|142.37|0
1631023200000|2021-09-07 14:00:00|144.8|142.6|145.15|142.95|145.75|143.55|144.33|142.13|0
1631023500000|2021-09-07 14:05:00|145.03|142.83|146.81|144.61|147.41|145.21|145.03|142.83|0
1631023800000|2021-09-07 14:10:00|147.29|145.09|147.72|145.52|149.04|146.84|146.19|143.99|0
1631024100000|2021-09-07 14:15:00|147.84|145.64|148.32|146.12|148.56|146.36|146.76|144.56|0
1631024400000|2021-09-07 14:20:00|148.2|146|146.88|144.68|148.2|146|146.28|144.08|0
1631024700000|2021-09-07 14:25:00|147|144.8|147.47|145.27|147.83|145.63|146.88|144.68|0
1631025000000|2021-09-07 14:30:00|147.59|145.39|147.11|144.91|148.19|145.99|146.16|143.96|0
1631025300000|2021-09-07 14:35:00|147.23|145.03|146.87|144.67|147.23|145.03|145.09|142.89|0
1631025600000|2021-09-07 14:40:00|146.98|144.78|146.15|143.95|147.1|144.9|146.15|143.95|0
1631025900000|2021-09-07 14:45:00|146.27|144.07|145.67|143.47|146.39|144.19|145.32|143.12|0
1631026200000|2021-09-07 14:50:00|145.55|143.35|145.55|143.35|145.79|143.59|144.85|142.65|0
1631026500000|2021-09-07 14:55:00|145.67|143.47|145.2|143|145.79|143.59|145.08|142.88|0
1631026800000|2021-09-07 15:00:00|145.31|143.11|146.38|144.18|146.73|144.53|145.08|142.88|0
1631027100000|2021-09-07 15:05:00|146.5|144.3|147.45|145.25|147.57|145.37|146.38|144.18|0
1631027400000|2021-09-07 15:10:00|147.33|145.13|148.4|146.2|148.4|146.2|147.33|145.13|0
1631027700000|2021-09-07 15:15:00|148.52|146.32|147.56|145.36|149.36|147.16|147.44|145.24|0
1631028000000|2021-09-07 15:20:00|147.68|145.48|148.28|146.08|148.52|146.32|147.56|145.36|0
1631028300000|2021-09-07 15:25:00|148.16|145.96|148.03|145.83|149.24|147.04|147.79|145.59|0
1631028600000|2021-09-07 15:30:00|148.15|145.95|146.72|144.52|148.27|146.07|146.24|144.04|0
1631028900000|2021-09-07 15:35:00|146.6|144.4|146.12|143.92|146.96|144.76|146|143.8|0
1631029200000|2021-09-07 15:40:00|146|143.8|146.24|144.04|146.71|144.51|145.88|143.68|0
1631029500000|2021-09-07 15:45:00|146.36|144.16|146.59|144.39|146.83|144.63|146.24|144.04|0
1631029800000|2021-09-07 15:50:00|146.47|144.27|147.54|145.34|147.54|145.34|146.35|144.15|0
1631030100000|2021-09-07 15:55:00|147.66|145.46|146.94|144.74|148.02|145.82|146.59|144.39|0
1631030400000|2021-09-07 16:00:00|147.06|144.86|145.99|143.79|147.3|145.1|145.64|143.44|0
1631030700000|2021-09-07 16:05:00|146.11|143.91|144.92|142.72|146.11|143.91|144.33|142.13|0
1631031000000|2021-09-07 16:10:00|145.04|142.84|145.27|143.07|145.51|143.31|144.92|142.72|0
1631031300000|2021-09-07 16:15:00|145.16|142.96|144.92|142.72|145.39|143.19|144.68|142.48|0
1631031600000|2021-09-07 16:20:00|144.8|142.6|145.62|143.42|145.62|143.42|144.8|142.6|0
1631031900000|2021-09-07 16:25:00|145.74|143.54|144.56|142.36|145.74|143.54|144.56|142.36|0
1631032200000|2021-09-07 16:30:00|144.44|142.24|144.67|142.47|144.79|142.59|144.32|142.12|0
1631032500000|2021-09-07 16:35:00|144.56|142.36|145.03|142.83|145.03|142.83|144.2|142|0
1631032800000|2021-09-07 16:40:00|144.91|142.71|143.96|141.76|144.91|142.71|143.85|141.65|0
1631033100000|2021-09-07 16:45:00|143.85|141.65|142.91|140.71|143.85|141.65|142.79|140.59|0
1631033400000|2021-09-07 16:50:00|142.79|140.59|142.9|140.7|143.14|140.94|142.67|140.47|0
1631033700000|2021-09-07 16:55:00|142.79|140.59|141.65|139.45|144.48|142.28|140.59|138.39|0
1631034000000|2021-09-07 17:00:00|141.54|139.34|142.23|140.03|142.23|140.03|140.95|138.75|0
1631034300000|2021-09-07 17:05:00|142.12|139.92|141.76|139.56|142.23|140.03|141.3|139.1|0
1631034600000|2021-09-07 17:10:00|141.65|139.45|140.83|138.63|141.65|139.45|140.71|138.51|0
1631034900000|2021-09-07 17:15:00|140.95|138.75|140.83|138.63|141.06|138.86|140.71|138.51|0
1631035200000|2021-09-07 17:20:00|140.71|138.51|141.29|139.09|141.29|139.09|140.71|138.51|0
1631035500000|2021-09-07 17:25:00|141.41|139.21|141.64|139.44|141.99|139.79|141.29|139.09|0
1631035800000|2021-09-07 17:30:00|141.75|139.55|141.28|139.08|141.87|139.67|141.05|138.85|0
1631036100000|2021-09-07 17:35:00|141.17|138.97|140.93|138.73|141.63|139.43|140.82|138.62|0
1631036400000|2021-09-07 17:40:00|140.82|138.62|141.05|138.85|141.16|138.96|140.7|138.5|0
1631036700000|2021-09-07 17:45:00|140.93|138.73|141.16|138.96|141.16|138.96|140.81|138.61|0
1631037000000|2021-09-07 17:50:00|141.04|138.84|140.58|138.38|141.16|138.96|140.58|138.38|0
1631037300000|2021-09-07 17:55:00|140.69|138.49|140.92|138.72|140.92|138.72|140.57|138.37|0
1631037600000|2021-09-07 18:00:00|141.04|138.84|141.39|139.19|141.62|139.42|141.04|138.84|0
1631037900000|2021-09-07 18:05:00|141.5|139.3|141.85|139.65|142.2|140|141.5|139.3|0
1631038200000|2021-09-07 18:10:00|141.62|139.42|141.15|138.95|141.62|139.42|140.92|138.72|0
1631038500000|2021-09-07 18:15:00|141.03|138.83|142.43|140.23|142.55|140.35|141.03|138.83|0
1631038800000|2021-09-07 18:20:00|142.31|140.11|142.55|140.35|142.78|140.58|142.2|140|0
1631039100000|2021-09-07 18:25:00|142.43|140.23|142.9|140.7|143.01|140.81|142.43|140.23|0
1631039400000|2021-09-07 18:30:00|143.01|140.81|142.31|140.11|143.72|141.52|142.19|139.99|0
1631039700000|2021-09-07 18:35:00|142.42|140.22|142.19|139.99|142.89|140.69|141.84|139.64|0
1631040000000|2021-09-07 18:40:00|142.25|140.05|142.54|140.34|142.77|140.57|142.19|139.99|0
1631040300000|2021-09-07 18:45:00|142.42|140.22|142.77|140.57|143|140.8|142.3|140.1|0
1631040600000|2021-09-07 18:50:00|142.65|140.45|142.18|139.98|142.88|140.68|142.06|139.86|0
1631040900000|2021-09-07 18:55:00|142.06|139.86|141.94|139.74|142.18|139.98|141.71|139.51|0
1631041200000|2021-09-07 19:00:00|142.06|139.86|141.24|139.04|142.06|139.86|141.24|139.04|0
1631041500000|2021-09-07 19:05:00|141.12|138.92|141.94|139.74|141.94|139.74|141.12|138.92|0
1631041800000|2021-09-07 19:10:00|141.82|139.62|141.93|139.73|142.05|139.85|141.47|139.27|0
1631042100000|2021-09-07 19:15:00|142.05|139.85|142.28|140.08|142.75|140.55|141.7|139.5|0
1631042400000|2021-09-07 19:20:00|142.4|140.2|142.51|140.31|142.75|140.55|142.28|140.08|0
1631042700000|2021-09-07 19:25:00|142.75|140.55|143.22|141.02|143.22|141.02|142.4|140.2|0
1631043000000|2021-09-07 19:30:00|143.34|141.14|142.98|140.78|143.69|141.49|142.74|140.54|0
1631043300000|2021-09-07 19:35:00|142.86|140.66|144.04|141.84|144.04|141.84|142.74|140.54|0
1631043600000|2021-09-07 19:40:00|143.92|141.72|144.15|141.95|144.27|142.07|143.8|141.6|0
1631043900000|2021-09-07 19:45:00|144.27|142.07|144.39|142.19|144.63|142.43|143.44|141.24|0
1631044200000|2021-09-07 19:50:00|143.91|141.71|144.27|142.07|144.98|142.78|143.8|141.6|0
1631044500000|2021-09-07 19:55:00|144.39|142.19|145.3|143.1|145.78|143.58|143.01|140.81|0
1631044800000|2021-09-07 20:00:00|145.42|143.22|146.37|144.17|146.49|144.29|145.42|143.22|0
1631045100000|2021-09-07 20:05:00|146.13|143.93|146.13|143.93|146.37|144.17|145.77|143.57|0
1631045400000|2021-09-07 20:10:00|146.25|144.05|146.96|144.76|147.2|145|146.25|144.05|0
1631045700000|2021-09-07 20:15:00|147.04|144.44|146.56|143.96|147.04|144.44|146.44|143.84|0
1631046000000|2021-09-07 20:20:00|146.5|143.9|146.56|143.96|146.56|143.96|146.32|143.72|0
1631046300000|2021-09-07 20:25:00|146.55|143.95|146.55|143.95|146.55|143.95|146.55|143.95|0
1631046600000|2021-09-07 20:30:00|146.67|144.07|146.67|144.07|146.79|144.19|146.67|144.07|0
1631046900000|2021-09-07 20:35:00|146.55|143.95|146.55|143.95|146.67|144.07|146.55|143.95|0
1631047200000|2021-09-07 20:40:00|146.67|144.07|146.55|143.95|146.67|144.07|146.55|143.95|0
1631047500000|2021-09-07 20:45:00|146.43|143.83|146.42|143.82|146.55|143.95|146.31|143.71|0
1631047800000|2021-09-07 20:50:00|146.31|143.71|146.3|143.7|146.31|143.71|146.3|143.7|0
1631048100000|2021-09-07 20:55:00|146.18|143.58|146.36|143.76|146.36|143.76|146.06|143.46|0
1631048400000|2021-09-07 21:00:00|146.32|143.72|146.19|143.59|146.33|143.73|146.19|143.59|0
1631048700000|2021-09-07 21:05:00|146.2|143.6|146.24|143.64|146.24|143.64|146.2|143.6|0
1631049000000|2021-09-07 21:10:00|146.25|143.65|146.25|143.65|146.25|143.65|146.25|143.65|0
1631049300000|2021-09-07 21:15:00|146.32|143.72|146.25|143.65|146.32|143.72|146.25|143.65|0
1631049600000|2021-09-07 21:20:00|146.29|143.69|146.32|143.72|146.32|143.72|146.27|143.67|0
1631049900000|2021-09-07 21:25:00|146.31|143.71|146.31|143.71|146.31|143.71|146.31|143.71|0
1631050200000|2021-09-07 21:30:00|146.33|143.73|146.31|143.71|146.33|143.73|146.31|143.71|0
1631050500000|2021-09-07 21:35:00|146.29|143.69|146.31|143.71|146.31|143.71|146.29|143.69|0
1631050800000|2021-09-07 21:40:00|146.32|143.72|146.32|143.72|146.32|143.72|146.32|143.72|0
1631051100000|2021-09-07 21:45:00|146.31|143.71|146.3|143.7|146.31|143.71|146.28|143.68|0
1631051400000|2021-09-07 21:50:00|146.41|143.81|146.29|143.69|146.41|143.81|146.29|143.69|0
1631051700000|2021-09-07 21:55:00|146.27|143.67|146.29|143.69|146.29|143.69|146.26|143.66|0
1631052000000|2021-09-07 22:00:00|146.33|143.73|146.03|143.43|146.39|143.79|146.03|143.43|0
1631052300000|2021-09-07 22:05:00|146.15|143.55|145.67|143.07|146.15|143.55|145.67|143.07|0
1631052600000|2021-09-07 22:10:00|145.55|142.95|145.55|142.95|145.67|143.07|145.43|142.83|0
1631052900000|2021-09-07 22:15:00|145.43|142.83|145.55|142.95|145.55|142.95|145.43|142.83|0
1631053200000|2021-09-07 22:20:00|145.43|142.83|145.66|143.06|145.78|143.18|145.43|142.83|0
1631053500000|2021-09-07 22:25:00|145.78|143.18|146.02|143.42|146.26|143.66|145.78|143.18|0
1631053800000|2021-09-07 22:30:00|145.9|143.3|145.66|143.06|145.96|143.36|145.66|143.06|0
1631054100000|2021-09-07 22:35:00|145.78|143.18|146.13|143.53|146.13|143.53|145.66|143.06|0
1631054400000|2021-09-07 22:40:00|146.25|143.65|146.48|143.88|146.48|143.88|146.13|143.53|0
1631054700000|2021-09-07 22:45:00|146.37|143.77|146.24|143.64|146.48|143.88|146.13|143.53|0
1631055000000|2021-09-07 22:50:00|146.36|143.76|146.12|143.52|146.36|143.76|146.12|143.52|0
1631055300000|2021-09-07 22:55:00|146.24|143.64|146.12|143.52|146.36|143.76|146.12|143.52|0
1631055600000|2021-09-07 23:00:00|146|143.4|146.12|143.52|146.24|143.64|146|143.4|0
1631055900000|2021-09-07 23:05:00|146.18|143.58|146.47|143.87|146.47|143.87|146.18|143.58|0
1631056200000|2021-09-07 23:10:00|146.59|143.99|147.06|144.46|147.18|144.58|146.47|143.87|0
1631056500000|2021-09-07 23:15:00|146.95|144.35|146.7|144.1|146.95|144.35|146.7|144.1|0
1631056800000|2021-09-07 23:20:00|146.82|144.22|146.82|144.22|147.06|144.46|146.82|144.22|0
1631057100000|2021-09-07 23:25:00|146.7|144.1|146.94|144.34|147.06|144.46|146.7|144.1|0
1631057400000|2021-09-07 23:30:00|146.82|144.22|146.82|144.22|147.06|144.46|146.82|144.22|0
1631057700000|2021-09-07 23:35:00|146.7|144.1|146.58|143.98|146.82|144.22|146.58|143.98|0
1631058000000|2021-09-07 23:40:00|146.69|144.09|146.33|143.73|146.69|144.09|146.33|143.73|0
1631058300000|2021-09-07 23:45:00|146.45|143.85|146.81|144.21|146.81|144.21|146.45|143.85|0
1631058600000|2021-09-07 23:50:00|146.93|144.33|147.76|145.16|147.76|145.16|146.69|144.09|0
1631058900000|2021-09-07 23:55:00|147.88|145.28|147.76|145.16|148.24|145.64|147.64|145.04|0
1631059200000|2021-09-08 00:00:00|147.64|145.04|146.92|144.32|147.76|145.16|146.92|144.32|0
1631059500000|2021-09-08 00:05:00|146.8|144.2|146.32|143.72|147.04|144.44|146.2|143.6|0
1631059800000|2021-09-08 00:10:00|146.08|143.48|145.67|143.07|146.08|143.48|145.61|143.01|0
1631060100000|2021-09-08 00:15:00|145.73|143.13|145.96|143.36|146.08|143.48|145.25|142.65|0
1631060400000|2021-09-08 00:20:00|145.84|143.24|145.6|143|146.08|143.48|145.48|142.88|0
1631060700000|2021-09-08 00:25:00|145.72|143.12|145.84|143.24|145.84|143.24|145.48|142.88|0
1631061000000|2021-09-08 00:30:00|145.72|143.12|145.95|143.35|146.07|143.47|145.72|143.12|0
1631061300000|2021-09-08 00:35:00|145.83|143.23|145.83|143.23|146.07|143.47|145.72|143.12|0
1631061600000|2021-09-08 00:40:00|145.71|143.11|145|142.4|145.83|143.23|144.88|142.28|0
1631061900000|2021-09-08 00:45:00|144.88|142.28|144.88|142.28|145.12|142.52|144.76|142.16|0
1631062200000|2021-09-08 00:50:00|144.76|142.16|144.05|141.45|144.76|142.16|143.93|141.33|0
1631062500000|2021-09-08 00:55:00|143.93|141.33|144.05|141.45|144.4|141.8|143.93|141.33|0
1631062800000|2021-09-08 01:00:00|143.93|141.33|144.16|141.56|144.28|141.68|143.93|141.33|0
1631063100000|2021-09-08 01:05:00|144.05|141.45|144.16|141.56|144.28|141.68|143.93|141.33|0
1631063400000|2021-09-08 01:10:00|144.28|141.68|144.04|141.44|144.4|141.8|144.04|141.44|0
1631063700000|2021-09-08 01:15:00|143.92|141.32|144.16|141.56|144.39|141.79|143.81|141.21|0
1631064000000|2021-09-08 01:20:00|144.04|141.44|144.04|141.44|144.04|141.44|143.69|141.09|0
1631064300000|2021-09-08 01:25:00|144.15|141.55|144.03|141.43|144.15|141.55|143.68|141.08|0
1631064600000|2021-09-08 01:30:00|143.92|141.32|144.27|141.67|144.38|141.78|143.8|141.2|0
1631064900000|2021-09-08 01:35:00|144.38|141.78|143.44|140.84|144.5|141.9|143.44|140.84|0
1631065200000|2021-09-08 01:40:00|143.32|140.72|143.32|140.72|143.56|140.96|142.97|140.37|0
1631065500000|2021-09-08 01:45:00|143.44|140.84|143.08|140.48|143.44|140.84|142.97|140.37|0
1631065800000|2021-09-08 01:50:00|143.2|140.6|143.08|140.48|143.32|140.72|142.85|140.25|0
1631066100000|2021-09-08 01:55:00|142.97|140.37|143.43|140.83|143.43|140.83|142.96|140.36|0
1631066400000|2021-09-08 02:00:00|143.31|140.71|143.19|140.59|143.67|141.07|143.08|140.48|0
1631066700000|2021-09-08 02:05:00|143.31|140.71|143.19|140.59|143.31|140.71|142.96|140.36|0
1631067000000|2021-09-08 02:10:00|143.31|140.71|143.07|140.47|143.31|140.71|142.96|140.36|0
1631067300000|2021-09-08 02:15:00|143.19|140.59|143.19|140.59|143.66|141.06|143.19|140.59|0
1631067600000|2021-09-08 02:20:00|143.3|140.7|143.18|140.58|143.42|140.82|143.18|140.58|0
1631067900000|2021-09-08 02:25:00|143.07|140.47|143.06|140.46|143.18|140.58|142.95|140.35|0
1631068200000|2021-09-08 02:30:00|143.18|140.58|143.53|140.93|143.65|141.05|143.06|140.46|0
1631068500000|2021-09-08 02:35:00|143.65|141.05|143.65|141.05|143.77|141.17|143.53|140.93|0
1631068800000|2021-09-08 02:40:00|143.76|141.16|143.53|140.93|143.76|141.16|143.53|140.93|0
1631069100000|2021-09-08 02:45:00|143.47|140.87|143.41|140.81|143.53|140.93|143.41|140.81|0
1631069400000|2021-09-08 02:50:00|143.52|140.92|143.52|140.92|143.76|141.16|143.52|140.92|0
1631069700000|2021-09-08 02:55:00|143.4|140.8|143.75|141.15|143.75|141.15|143.4|140.8|0
1631070000000|2021-09-08 03:00:00|143.64|141.04|143.63|141.03|143.64|141.04|143.4|140.8|0
1631070300000|2021-09-08 03:05:00|143.51|140.91|143.4|140.8|143.63|141.03|143.28|140.68|0
1631070600000|2021-09-08 03:10:00|143.51|140.91|143.51|140.91|143.63|141.03|143.51|140.91|0
1631070900000|2021-09-08 03:15:00|143.39|140.79|143.98|141.38|143.98|141.38|143.39|140.79|0
1631071200000|2021-09-08 03:20:00|143.86|141.26|144.33|141.73|144.45|141.85|143.86|141.26|0
1631071500000|2021-09-08 03:25:00|144.45|141.85|144.68|142.08|144.8|142.2|144.33|141.73|0
1631071800000|2021-09-08 03:30:00|144.56|141.96|145.86|143.26|145.98|143.38|144.56|141.96|0
1631072100000|2021-09-08 03:35:00|145.74|143.14|146.33|143.73|146.45|143.85|145.5|142.9|0
1631072400000|2021-09-08 03:40:00|146.45|143.85|145.97|143.37|146.45|143.85|145.97|143.37|0
1631072700000|2021-09-08 03:45:00|146.09|143.49|145.5|142.9|146.09|143.49|145.5|142.9|0
1631073000000|2021-09-08 03:50:00|145.62|143.02|145.61|143.01|145.62|143.02|145.49|142.89|0
1631073300000|2021-09-08 03:55:00|145.49|142.89|145.61|143.01|145.73|143.13|145.49|142.89|0
1631073600000|2021-09-08 04:00:00|145.49|142.89|145.85|143.25|145.85|143.25|145.37|142.77|0
1631073900000|2021-09-08 04:05:00|145.73|143.13|145.72|143.12|145.85|143.25|145.49|142.89|0
1631074200000|2021-09-08 04:10:00|145.6|143|145.72|143.12|145.84|143.24|145.6|143|0
1631074500000|2021-09-08 04:15:00|145.6|143|145.72|143.12|145.72|143.12|145.6|143|0
1631074800000|2021-09-08 04:20:00|145.66|143.06|145.24|142.64|145.72|143.12|145.24|142.64|0
1631075100000|2021-09-08 04:25:00|145.36|142.76|145.24|142.64|145.48|142.88|145.24|142.64|0
1631075400000|2021-09-08 04:30:00|145.36|142.76|145|142.4|145.36|142.76|144.76|142.16|0
1631075700000|2021-09-08 04:35:00|144.88|142.28|144.88|142.28|145.12|142.52|144.88|142.28|0
1631076000000|2021-09-08 04:40:00|145|142.4|145.11|142.51|145.11|142.51|144.88|142.28|0
1631076300000|2021-09-08 04:45:00|145|142.4|145.11|142.51|145.23|142.63|145|142.4|0
1631076600000|2021-09-08 04:50:00|145.23|142.63|145.23|142.63|145.35|142.75|145.11|142.51|0
1631076900000|2021-09-08 04:55:00|145.11|142.51|145.11|142.51|145.23|142.63|145.11|142.51|0
1631077200000|2021-09-08 05:00:00|144.99|142.39|144.99|142.39|145.22|142.62|144.99|142.39|0
1631077500000|2021-09-08 05:05:00|145.1|142.5|145.34|142.74|145.34|142.74|144.98|142.38|0
1631077800000|2021-09-08 05:10:00|145.22|142.62|145.69|143.09|145.81|143.21|145.1|142.5|0
1631078100000|2021-09-08 05:15:00|145.75|143.15|144.62|142.02|145.75|143.15|144.62|142.02|0
1631078400000|2021-09-08 05:20:00|144.5|141.9|143.91|141.31|144.5|141.9|143.8|141.2|0
1631078700000|2021-09-08 05:25:00|143.8|141.2|143.91|141.31|144.26|141.66|143.79|141.19|0
1631079000000|2021-09-08 05:30:00|143.79|141.19|144.38|141.78|144.38|141.78|143.79|141.19|0
1631079300000|2021-09-08 05:35:00|144.26|141.66|143.79|141.19|144.38|141.78|143.79|141.19|0
1631079600000|2021-09-08 05:40:00|143.91|141.31|143.79|141.19|144.14|141.54|143.79|141.19|0
1631079900000|2021-09-08 05:45:00|143.9|141.3|144.02|141.42|144.14|141.54|143.78|141.18|0
1631080200000|2021-09-08 05:50:00|144.14|141.54|144.02|141.42|144.14|141.54|143.9|141.3|0
1631080500000|2021-09-08 05:55:00|143.9|141.3|143.78|141.18|144.25|141.65|143.78|141.18|0
1631080800000|2021-09-08 06:00:00|143.9|141.3|143.78|141.18|144.13|141.53|143.66|141.06|0
1631081100000|2021-09-08 06:05:00|143.89|141.29|143.89|141.29|144.24|141.64|143.66|141.06|0
1631081400000|2021-09-08 06:10:00|144.01|141.41|143.77|141.17|144.13|141.53|143.77|141.17|0
1631081700000|2021-09-08 06:15:00|143.89|141.29|143.53|140.93|144|141.4|143.42|140.82|0
1631082000000|2021-09-08 06:20:00|143.59|140.99|144|141.4|144.12|141.52|143.59|140.99|0
1631082300000|2021-09-08 06:25:00|144.12|141.52|144.35|141.75|144.35|141.75|143.76|141.16|0
1631082600000|2021-09-08 06:30:00|144.23|141.63|144.82|142.22|144.94|142.34|144.12|141.52|0
1631082900000|2021-09-08 06:35:00|144.94|142.34|145.65|143.05|145.77|143.17|144.82|142.22|0
1631083200000|2021-09-08 06:40:00|145.71|143.11|145.64|143.04|146|143.4|145.64|143.04|0
1631083500000|2021-09-08 06:45:00|145.53|142.93|146.47|143.87|146.59|143.99|145.53|142.93|0
1631083800000|2021-09-08 06:50:00|146.35|143.75|147.07|144.47|147.07|144.47|146.35|143.75|0
1631084100000|2021-09-08 06:55:00|146.95|144.35|146.71|144.11|147.07|144.47|146.35|143.75|0
1631084400000|2021-09-08 07:00:00|147.07|144.47|147.12|144.52|147.18|144.58|146.59|143.99|0
1631084700000|2021-09-08 07:05:00|146.98|144.78|151.92|149.72|151.92|149.72|146.98|144.78|0
1631085000000|2021-09-08 07:10:00|152.77|150.57|154.96|152.76|155.45|153.25|152.28|150.08|0
1631085300000|2021-09-08 07:15:00|155.08|152.88|153.86|151.66|155.57|153.37|153.86|151.66|0
1631085600000|2021-09-08 07:20:00|153.98|151.78|155.32|153.12|156.06|153.86|153.98|151.78|0
1631085900000|2021-09-08 07:25:00|155.56|153.36|155.44|153.24|156.8|154.6|154.83|152.63|0
1631086200000|2021-09-08 07:30:00|155.32|153.12|157.44|155.24|157.73|155.53|155.32|153.12|0
1631086500000|2021-09-08 07:35:00|157.32|155.12|156.95|154.75|157.93|155.73|156.46|154.26|0
1631086800000|2021-09-08 07:40:00|156.58|154.38|156.82|154.62|157.62|155.42|156.58|154.38|0
1631087100000|2021-09-08 07:45:00|156.7|154.5|157.8|155.6|158.29|156.09|156.7|154.5|0
1631087400000|2021-09-08 07:50:00|157.68|155.48|156.88|154.68|158.29|156.09|156.69|154.49|0
1631087700000|2021-09-08 07:55:00|156.82|154.62|157.06|154.86|157.8|155.6|156.81|154.61|0
1631088000000|2021-09-08 08:00:00|156.93|154.73|156.32|154.12|158.04|155.84|155.83|153.63|0
1631088300000|2021-09-08 08:05:00|156.2|154|157.91|155.71|158.65|156.45|156.08|153.88|0
1631088600000|2021-09-08 08:10:00|158.03|155.83|158.4|156.2|158.65|156.45|157.79|155.59|0
1631088900000|2021-09-08 08:15:00|158.65|156.45|158.27|156.07|158.65|156.45|157.91|155.71|0
1631089200000|2021-09-08 08:20:00|158.4|156.2|158.27|156.07|160.13|157.93|157.66|155.46|0
1631089500000|2021-09-08 08:25:00|158.4|156.2|157.41|155.21|159.75|157.55|157.17|154.97|0
1631089800000|2021-09-08 08:30:00|157.29|155.09|158.39|156.19|159.13|156.93|157.29|155.09|0
1631090100000|2021-09-08 08:35:00|158.27|156.07|156.06|153.86|158.51|156.31|156.06|153.86|0
1631090400000|2021-09-08 08:40:00|156.18|153.98|155.69|153.49|157.03|154.83|155.69|153.49|0
1631090700000|2021-09-08 08:45:00|155.57|153.37|155.57|153.37|156.12|153.92|154.96|152.76|0
1631091000000|2021-09-08 08:50:00|155.44|153.24|155.68|153.48|156.05|153.85|155.08|152.88|0
1631091300000|2021-09-08 08:55:00|155.81|153.61|156.54|154.34|156.66|154.46|155.68|153.48|0
1631091600000|2021-09-08 09:00:00|156.66|154.46|155.8|153.6|156.9|154.7|155.44|153.24|0
1631091900000|2021-09-08 09:05:00|155.86|153.66|155.5|153.3|156.29|154.09|155.19|152.99|0
1631092200000|2021-09-08 09:10:00|155.56|153.36|155.86|153.66|156.53|154.33|155.56|153.36|0
1631092500000|2021-09-08 09:15:00|155.8|153.6|155.92|153.72|156.28|154.08|155.67|153.47|0
1631092800000|2021-09-08 09:20:00|155.79|153.59|154.45|152.25|156.16|153.96|154.45|152.25|0
1631093100000|2021-09-08 09:25:00|154.4|152.2|154.45|152.25|154.7|152.5|154.21|152.01|0
1631093400000|2021-09-08 09:30:00|154.33|152.13|153.6|151.4|154.33|152.13|153.24|151.04|0
1631093700000|2021-09-08 09:35:00|153.48|151.28|152.88|150.68|153.48|151.28|152.4|150.2|0
1631094000000|2021-09-08 09:40:00|152.76|150.56|152.88|150.68|153.12|150.92|152.4|150.2|0
1631094300000|2021-09-08 09:45:00|152.87|150.67|152.87|150.67|153.24|151.04|152.75|150.55|0
1631094600000|2021-09-08 09:50:00|152.63|150.43|151.21|149.01|152.75|150.55|151.09|148.89|0
1631094900000|2021-09-08 09:55:00|151.09|148.89|150.73|148.53|151.21|149.01|150.49|148.29|0
1631095200000|2021-09-08 10:00:00|150.61|148.41|151.08|148.88|151.21|149.01|150.49|148.29|0
1631095500000|2021-09-08 10:05:00|150.96|148.76|150.24|148.04|150.96|148.76|150.13|147.93|0
1631095800000|2021-09-08 10:10:00|150.36|148.16|151.08|148.88|151.32|149.12|150.31|148.11|0
1631096100000|2021-09-08 10:15:00|150.96|148.76|151.08|148.88|151.08|148.88|150.48|148.28|0
1631096400000|2021-09-08 10:20:00|150.96|148.76|150.59|148.39|151.08|148.88|150.48|148.28|0
1631096700000|2021-09-08 10:25:00|150.71|148.51|150.59|148.39|151.07|148.87|150.59|148.39|0
1631097000000|2021-09-08 10:30:00|150.47|148.27|150.47|148.27|150.71|148.51|149.4|147.2|0
1631097300000|2021-09-08 10:35:00|150.41|148.21|150.47|148.27|150.47|148.27|149.87|147.67|0
1631097600000|2021-09-08 10:40:00|150.41|148.21|150.41|148.21|150.47|148.27|150.11|147.91|0
1631097900000|2021-09-08 10:45:00|150.35|148.15|149.87|147.67|150.35|148.15|149.63|147.43|0
1631098200000|2021-09-08 10:50:00|149.75|147.55|148.79|146.59|149.75|147.55|148.56|146.36|0
1631098500000|2021-09-08 10:55:00|148.67|146.47|149.74|147.54|149.86|147.66|148.67|146.47|0
1631098800000|2021-09-08 11:00:00|149.5|147.3|149.09|146.89|149.62|147.42|148.55|146.35|0
1631099100000|2021-09-08 11:05:00|149.02|146.82|148.9|146.7|149.5|147.3|148.79|146.59|0
1631099400000|2021-09-08 11:10:00|148.78|146.58|147.6|145.4|149.02|146.82|147.48|145.28|0
1631099700000|2021-09-08 11:15:00|147.72|145.52|147.01|144.81|147.84|145.64|146.54|144.34|0
1631100000000|2021-09-08 11:20:00|147.13|144.93|146.24|144.04|148.89|146.69|145.89|143.69|0
1631100300000|2021-09-08 11:25:00|146.12|143.92|146.36|144.16|146.48|144.28|146.12|143.92|0
1631100600000|2021-09-08 11:30:00|146.24|144.04|146.47|144.27|146.59|144.39|146.24|144.04|0
1631100900000|2021-09-08 11:35:00|146.35|144.15|146|143.8|146.47|144.27|145.88|143.68|0
1631101200000|2021-09-08 11:40:00|146.11|143.91|146.35|144.15|146.71|144.51|145.88|143.68|0
1631101500000|2021-09-08 11:45:00|146.23|144.03|146.47|144.27|146.59|144.39|146.23|144.03|0
1631101800000|2021-09-08 11:50:00|146.46|144.26|146.34|144.14|146.7|144.5|146.34|144.14|0
1631102100000|2021-09-08 11:55:00|146.23|144.03|146.82|144.62|146.94|144.74|146.11|143.91|0
1631102400000|2021-09-08 12:00:00|146.7|144.5|146.1|143.9|146.7|144.5|145.87|143.67|0
1631102700000|2021-09-08 12:05:00|146.22|144.02|148.12|145.92|148.12|145.92|145.98|143.78|0
1631103000000|2021-09-08 12:10:00|148.24|146.04|147.88|145.68|148.48|146.28|147.52|145.32|0
1631103300000|2021-09-08 12:15:00|148|145.8|148.96|146.76|149.08|146.88|148|145.8|0
1631103600000|2021-09-08 12:20:00|148.84|146.64|148.84|146.64|149.2|147|148.24|146.04|0
1631103900000|2021-09-08 12:25:00|148.96|146.76|148.59|146.39|149.07|146.87|148.47|146.27|0
1631104200000|2021-09-08 12:30:00|148.71|146.51|149.07|146.87|149.19|146.99|148.11|145.91|0
1631104500000|2021-09-08 12:35:00|149.19|146.99|149.64|147.44|150.84|148.64|149.07|146.87|0
1631104800000|2021-09-08 12:40:00|149.88|147.68|149.16|146.96|149.88|147.68|148.92|146.72|0
1631105100000|2021-09-08 12:45:00|149.28|147.08|147.96|145.76|149.28|147.08|147.96|145.76|0
1631105400000|2021-09-08 12:50:00|148.08|145.88|148.67|146.47|149.15|146.95|148.08|145.88|0
1631105700000|2021-09-08 12:55:00|148.79|146.59|148.43|146.23|148.91|146.71|148.08|145.88|0
1631106000000|2021-09-08 13:00:00|148.31|146.11|148.07|145.87|148.67|146.47|148.07|145.87|0
1631106300000|2021-09-08 13:05:00|148.19|145.99|148.79|146.59|149.02|146.82|148.19|145.99|0
1631106600000|2021-09-08 13:10:00|148.67|146.47|150.1|147.9|150.1|147.9|148.67|146.47|0
1631106900000|2021-09-08 13:15:00|150.22|148.02|149.98|147.78|150.34|148.14|149.86|147.66|0
1631107200000|2021-09-08 13:20:00|150.1|147.9|149.85|147.65|150.22|148.02|149.73|147.53|0
1631107500000|2021-09-08 13:25:00|149.73|147.53|150.45|148.25|150.69|148.49|149.61|147.41|0
1631107800000|2021-09-08 13:30:00|150.21|148.01|152.74|150.54|152.87|150.67|150.21|148.01|0
1631108100000|2021-09-08 13:35:00|152.99|150.79|149.73|147.53|152.99|150.79|149.73|147.53|0
1631108400000|2021-09-08 13:40:00|149.85|147.65|149.84|147.64|150.81|148.61|149.37|147.17|0
1631108700000|2021-09-08 13:45:00|149.72|147.52|149.84|147.64|149.96|147.76|147.93|145.73|0
1631109000000|2021-09-08 13:50:00|150.08|147.88|149.84|147.64|150.92|148.72|149.36|147.16|0
1631109300000|2021-09-08 13:55:00|149.96|147.76|147.47|145.27|150.08|147.88|147.47|145.27|0
1631109600000|2021-09-08 14:00:00|147.35|145.15|147.59|145.39|147.59|145.39|145.33|143.13|0
1631109900000|2021-09-08 14:05:00|147.47|145.27|146.39|144.19|147.47|145.27|145.68|143.48|0
1631110200000|2021-09-08 14:10:00|146.27|144.07|146.51|144.31|146.87|144.67|146.03|143.83|0
1631110500000|2021-09-08 14:15:00|146.39|144.19|147.22|145.02|148.18|145.98|146.39|144.19|0
1631110800000|2021-09-08 14:20:00|147.34|145.14|148.41|146.21|148.41|146.21|146.39|144.19|0
1631111100000|2021-09-08 14:25:00|148.53|146.33|149.49|147.29|149.86|147.66|148.17|145.97|0
1631111400000|2021-09-08 14:30:00|149.37|147.17|152.06|149.86|152.43|150.23|148.85|146.65|0
1631111700000|2021-09-08 14:35:00|152.18|149.98|156.32|154.12|156.79|154.59|151.94|149.74|0
1631112000000|2021-09-08 14:40:00|156.57|154.37|159.04|156.84|159.92|157.72|156.57|154.37|0
1631112300000|2021-09-08 14:45:00|158.92|156.72|156.44|154.24|159.92|157.72|156.44|154.24|0
1631112600000|2021-09-08 14:50:00|156.69|154.49|160.16|157.96|160.66|158.46|156.44|154.24|0
1631112900000|2021-09-08 14:55:00|160.04|157.84|158.17|155.97|161.04|158.84|156.68|154.48|0
1631113200000|2021-09-08 15:00:00|158.41|156.21|154.15|151.95|158.41|156.21|153.9|151.7|0
1631113500000|2021-09-08 15:05:00|154.27|152.07|155|152.8|155.87|153.67|153.41|151.21|0
1631113800000|2021-09-08 15:10:00|154.88|152.68|153.29|151.09|155.13|152.93|153.17|150.97|0
1631114100000|2021-09-08 15:15:00|153.41|151.21|154.38|152.18|155|152.8|152.8|150.6|0
1631114400000|2021-09-08 15:20:00|154.26|152.06|153.04|150.84|154.51|152.31|152.67|150.47|0
1631114700000|2021-09-08 15:25:00|152.92|150.72|154.13|151.93|154.26|152.06|152.79|150.59|0
1631115000000|2021-09-08 15:30:00|154.38|152.18|156.1|153.9|156.22|154.02|153.4|151.2|0
1631115300000|2021-09-08 15:35:00|155.97|153.77|155.97|153.77|156.34|154.14|154.74|152.54|0
1631115600000|2021-09-08 15:40:00|156.1|153.9|156.83|154.63|156.96|154.76|155.48|153.28|0
1631115900000|2021-09-08 15:45:00|156.71|154.51|157.82|155.62|157.82|155.62|155.11|152.91|0
1631116200000|2021-09-08 15:50:00|157.7|155.5|158.32|156.12|158.57|156.37|157.7|155.5|0
1631116500000|2021-09-08 15:55:00|158.2|156|157.45|155.25|158.44|156.24|157.08|154.88|0
1631116800000|2021-09-08 16:00:00|157.57|155.37|156.45|154.25|158.57|156.37|154.48|152.28|0
1631117100000|2021-09-08 16:05:00|156.58|154.38|154.11|151.91|156.58|154.38|153.75|151.55|0
1631117400000|2021-09-08 16:10:00|153.99|151.79|152.89|150.69|154.36|152.16|152.4|150.2|0
1631117700000|2021-09-08 16:15:00|153.01|150.81|151.43|149.23|153.13|150.93|151.43|149.23|0
1631118000000|2021-09-08 16:20:00|151.55|149.35|150.95|148.75|151.79|149.59|150.7|148.5|0
1631118300000|2021-09-08 16:25:00|151.07|148.87|150.82|148.62|151.55|149.35|150.34|148.14|0
1631118600000|2021-09-08 16:30:00|150.7|148.5|151.18|148.98|151.3|149.1|150.7|148.5|0
1631118900000|2021-09-08 16:35:00|150.94|148.74|152.51|150.31|152.76|150.56|150.82|148.62|0
1631119200000|2021-09-08 16:40:00|152.39|150.19|152.27|150.07|152.51|150.31|151.3|149.1|0
1631119500000|2021-09-08 16:45:00|152.39|150.19|152.51|150.31|153.48|151.28|152.14|149.94|0
1631119800000|2021-09-08 16:50:00|152.39|150.19|152.63|150.43|152.99|150.79|152.14|149.94|0
1631120100000|2021-09-08 16:55:00|152.75|150.55|153.23|151.03|153.23|151.03|152.26|150.06|0
1631120400000|2021-09-08 17:00:00|152.99|150.79|152.86|150.66|153.47|151.27|152.62|150.42|0
1631120700000|2021-09-08 17:05:00|152.74|150.54|153.84|151.64|153.84|151.64|151.53|149.33|0
1631121000000|2021-09-08 17:10:00|153.71|151.51|153.83|151.63|154.08|151.88|153.35|151.15|0
1631121300000|2021-09-08 17:15:00|153.71|151.51|152.86|150.66|154.08|151.88|152.73|150.53|0
1631121600000|2021-09-08 17:20:00|152.61|150.41|153.22|151.02|153.59|151.39|152.25|150.05|0
1631121900000|2021-09-08 17:25:00|153.34|151.14|151.76|149.56|153.34|151.14|151.76|149.56|0
1631122200000|2021-09-08 17:30:00|151.64|149.44|152.24|150.04|152.24|150.04|151.15|148.95|0
1631122500000|2021-09-08 17:35:00|152|149.8|152.24|150.04|152.85|150.65|152|149.8|0
1631122800000|2021-09-08 17:40:00|152.12|149.92|151.27|149.07|152.12|149.92|151.15|148.95|0
1631123100000|2021-09-08 17:45:00|151.02|148.82|149.6|147.4|152.77|150.57|149.24|147.04|0
1631123400000|2021-09-08 17:50:00|149.48|147.28|151.84|149.64|152.32|150.12|149|146.8|0
1631123700000|2021-09-08 17:55:00|151.72|149.52|152.93|150.73|153.05|150.85|151.72|149.52|0
1631124000000|2021-09-08 18:00:00|152.81|150.61|150.51|148.31|152.93|150.73|149.54|147.34|0
1631124300000|2021-09-08 18:05:00|150.63|148.43|150.98|148.78|151.59|149.39|150.02|147.82|0
1631124600000|2021-09-08 18:10:00|151.11|148.91|149.9|147.7|151.11|148.91|149.9|147.7|0
1631124900000|2021-09-08 18:15:00|150.02|147.82|151.83|149.63|151.95|149.75|149.78|147.58|0
1631125200000|2021-09-08 18:20:00|151.7|149.5|152.19|149.99|152.19|149.99|151.1|148.9|0
1631125500000|2021-09-08 18:25:00|152.07|149.87|151.09|148.89|152.19|149.99|150.97|148.77|0
1631125800000|2021-09-08 18:30:00|150.97|148.77|150.85|148.65|151.82|149.62|150.73|148.53|0
1631126100000|2021-09-08 18:35:00|150.97|148.77|151.21|149.01|151.69|149.49|150.85|148.65|0
1631126400000|2021-09-08 18:40:00|151.09|148.89|150.85|148.65|152.06|149.86|150.73|148.53|0
1631126700000|2021-09-08 18:45:00|150.73|148.53|151.69|149.49|151.93|149.73|150.6|148.4|0
1631127000000|2021-09-08 18:50:00|151.57|149.37|151.44|149.24|151.93|149.73|151.2|149|0
1631127300000|2021-09-08 18:55:00|151.32|149.12|150.72|148.52|151.32|149.12|150.6|148.4|0
1631127600000|2021-09-08 19:00:00|150.84|148.64|150.59|148.39|151.2|149|150.35|148.15|0
1631127900000|2021-09-08 19:05:00|150.35|148.15|150.23|148.03|150.95|148.75|150.11|147.91|0
1631128200000|2021-09-08 19:10:00|150.35|148.15|147.51|145.31|150.47|148.27|147.39|145.19|0
1631128500000|2021-09-08 19:15:00|147.39|145.19|147.99|145.79|147.99|145.79|147.15|144.95|0
1631128800000|2021-09-08 19:20:00|147.87|145.67|148.11|145.91|148.23|146.03|147.63|145.43|0
1631129100000|2021-09-08 19:25:00|148.23|146.03|149.07|146.87|149.07|146.87|148.11|145.91|0
1631129400000|2021-09-08 19:30:00|148.95|146.75|149.55|147.35|149.67|147.47|148.7|146.5|0
1631129700000|2021-09-08 19:35:00|149.79|147.59|150.27|148.07|150.27|148.07|149.55|147.35|0
1631130000000|2021-09-08 19:40:00|150.15|147.95|149.3|147.1|150.51|148.31|149.06|146.86|0
1631130300000|2021-09-08 19:45:00|149.42|147.22|150.02|147.82|150.03|147.83|148.82|146.62|0
1631130600000|2021-09-08 19:50:00|148.94|146.74|148.93|146.73|149.78|147.58|148.81|146.61|0
1631130900000|2021-09-08 19:55:00|149.17|146.97|147.97|145.77|149.3|147.1|147.97|145.77|0
1631131200000|2021-09-08 20:00:00|147.85|145.65|148.1|145.9|148.34|146.14|147.85|145.65|0
1631131500000|2021-09-08 20:05:00|147.98|145.78|148.34|146.14|148.46|146.26|147.98|145.78|0
1631131800000|2021-09-08 20:10:00|148.58|146.38|148.09|145.89|148.58|146.38|147.97|145.77|0
1631132100000|2021-09-08 20:15:00|148.17|145.57|148.53|145.93|148.53|145.93|148.17|145.57|0
1631132400000|2021-09-08 20:20:00|148.41|145.81|148.53|145.93|148.53|145.93|148.41|145.81|0
1631132700000|2021-09-08 20:25:00|148.41|145.81|148.28|145.68|148.41|145.81|148.28|145.68|0
1631133000000|2021-09-08 20:30:00|148.16|145.56|148.4|145.8|148.4|145.8|148.16|145.56|0
1631133300000|2021-09-08 20:35:00|148.52|145.92|148.4|145.8|148.52|145.92|148.4|145.8|0
1631133600000|2021-09-08 20:40:00|148.52|145.92|148.28|145.68|148.52|145.92|148.28|145.68|0
1631133900000|2021-09-08 20:45:00|148.4|145.8|148.52|145.92|148.52|145.92|148.4|145.8|0
1631134200000|2021-09-08 20:50:00|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1631134500000|2021-09-08 20:55:00|148.39|145.79|148.45|145.85|148.51|145.91|148.39|145.79|0
1631134800000|2021-09-08 21:00:00|148.38|145.78|148.45|145.85|148.59|145.99|148.36|145.76|0
1631135100000|2021-09-08 21:05:00|148.43|145.83|148.41|145.81|148.43|145.83|148.41|145.81|0
1631135400000|2021-09-08 21:10:00|148.43|145.83|148.65|146.05|148.73|146.13|148.43|145.83|0
1631135700000|2021-09-08 21:15:00|148.62|146.02|148.58|145.98|148.62|146.02|148.54|145.94|0
1631136000000|2021-09-08 21:20:00|148.6|146|148.61|146.01|148.65|146.05|148.59|145.99|0
1631136300000|2021-09-08 21:25:00|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1631136600000|2021-09-08 21:30:00|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1631136900000|2021-09-08 21:35:00|148.59|145.99|148.64|146.04|148.64|146.04|148.59|145.99|0
1631137200000|2021-09-08 21:40:00|148.62|146.02|148.58|145.98|148.62|146.02|148.58|145.98|0
1631137500000|2021-09-08 21:45:00|148.64|146.04|148.6|146|148.64|146.04|148.58|145.98|0
1631137800000|2021-09-08 21:50:00|148.63|146.03|148.62|146.02|148.63|146.03|148.62|146.02|0
1631138100000|2021-09-08 21:55:00|148.63|146.03|148.77|146.17|148.77|146.17|148.61|146.01|0
1631138400000|2021-09-08 22:00:00|148.54|145.94|148.96|146.36|148.96|146.36|148.18|145.58|0
1631138700000|2021-09-08 22:05:00|148.84|146.24|148.96|146.36|148.96|146.36|148.6|146|0
1631139000000|2021-09-08 22:10:00|148.84|146.24|148.95|146.35|148.96|146.36|148.83|146.23|0
1631139300000|2021-09-08 22:15:00|148.83|146.23|148.95|146.35|148.95|146.35|148.71|146.11|0
1631139600000|2021-09-08 22:20:00|148.83|146.23|148.95|146.35|148.95|146.35|148.83|146.23|0
1631139900000|2021-09-08 22:25:00|148.89|146.29|148.95|146.35|149.19|146.59|148.83|146.23|0
1631140200000|2021-09-08 22:30:00|149.07|146.47|149.67|147.07|149.67|147.07|149.07|146.47|0
1631140500000|2021-09-08 22:35:00|149.55|146.95|149.55|146.95|149.67|147.07|149.43|146.83|0
1631140800000|2021-09-08 22:40:00|149.42|146.82|149.54|146.94|149.54|146.94|149.42|146.82|0
1631141100000|2021-09-08 22:45:00|149.42|146.82|149.66|147.06|149.66|147.06|149.42|146.82|0
1631141400000|2021-09-08 22:50:00|149.78|147.18|149.78|147.18|149.9|147.3|149.78|147.18|0
1631141700000|2021-09-08 22:55:00|149.9|147.3|149.78|147.18|150.02|147.42|149.78|147.18|0
1631142000000|2021-09-08 23:00:00|149.9|147.3|150.14|147.54|150.26|147.66|149.78|147.18|0
1631142300000|2021-09-08 23:05:00|150.26|147.66|149.9|147.3|150.26|147.66|149.9|147.3|0
1631142600000|2021-09-08 23:10:00|149.77|147.17|149.89|147.29|150.02|147.42|149.77|147.17|0
1631142900000|2021-09-08 23:15:00|149.77|147.17|149.65|147.05|149.77|147.17|149.53|146.93|0
1631143200000|2021-09-08 23:20:00|149.77|147.17|149.64|147.04|149.77|147.17|149.52|146.92|0
1631143500000|2021-09-08 23:25:00|149.71|147.11|150.13|147.53|150.13|147.53|149.71|147.11|0
1631143800000|2021-09-08 23:30:00|150.25|147.65|150.25|147.65|150.37|147.77|150.01|147.41|0
1631144100000|2021-09-08 23:35:00|150.37|147.77|150.61|148.01|150.61|148.01|150.24|147.64|0
1631144400000|2021-09-08 23:40:00|150.73|148.13|150.12|147.52|150.73|148.13|150.12|147.52|0
1631144700000|2021-09-08 23:45:00|150|147.4|149.51|146.91|150|147.4|149.27|146.67|0
1631145000000|2021-09-08 23:50:00|149.63|147.03|149.87|147.27|149.87|147.27|149.51|146.91|0
1631145300000|2021-09-08 23:55:00|149.75|147.15|150.11|147.51|150.36|147.76|149.75|147.15|0
1631145600000|2021-09-09 00:00:00|149.99|147.39|149.62|147.02|150.11|147.51|149.5|146.9|0
1631145900000|2021-09-09 00:05:00|149.69|147.09|149.62|147.02|149.69|147.09|148.9|146.3|0
1631146200000|2021-09-09 00:10:00|149.74|147.14|150.35|147.75|150.35|147.75|149.26|146.66|0
1631146500000|2021-09-09 00:15:00|150.23|147.63|150.1|147.5|150.59|147.99|149.74|147.14|0
1631146800000|2021-09-09 00:20:00|150.22|147.62|149.98|147.38|150.22|147.62|149.86|147.26|0
1631147100000|2021-09-09 00:25:00|149.86|147.26|149.73|147.13|149.86|147.26|149.61|147.01|0
1631147400000|2021-09-09 00:30:00|149.85|147.25|150.09|147.49|150.22|147.62|149.73|147.13|0
1631147700000|2021-09-09 00:35:00|150.22|147.62|150.46|147.86|150.46|147.86|150.09|147.49|0
1631148000000|2021-09-09 00:40:00|150.58|147.98|150.94|148.34|151.06|148.46|150.46|147.86|0
1631148300000|2021-09-09 00:45:00|151.06|148.46|152.65|150.05|152.65|150.05|150.82|148.22|0
1631148600000|2021-09-09 00:50:00|152.41|149.81|152.77|150.17|152.9|150.3|151.79|149.19|0
1631148900000|2021-09-09 00:55:00|152.65|150.05|152.53|149.93|152.77|150.17|152.28|149.68|0
1631149200000|2021-09-09 01:00:00|152.65|150.05|152.28|149.68|153.39|150.79|152.28|149.68|0
1631149500000|2021-09-09 01:05:00|152.16|149.56|152.15|149.55|152.4|149.8|151.91|149.31|0
1631149800000|2021-09-09 01:10:00|152.28|149.68|151.41|148.81|152.28|149.68|151.17|148.57|0
1631150100000|2021-09-09 01:15:00|151.29|148.69|151.17|148.57|151.41|148.81|150.93|148.33|0
1631150400000|2021-09-09 01:20:00|151.05|148.45|151.53|148.93|151.53|148.93|150.92|148.32|0
1631150700000|2021-09-09 01:25:00|151.41|148.81|151.65|149.05|151.65|149.05|151.29|148.69|0
1631151000000|2021-09-09 01:30:00|151.77|149.17|151.77|149.17|152.51|149.91|151.16|148.56|0
1631151300000|2021-09-09 01:35:00|151.89|149.29|152.38|149.78|152.75|150.15|151.4|148.8|0
1631151600000|2021-09-09 01:40:00|152.51|149.91|152.26|149.66|153.12|150.52|152.13|149.53|0
1631151900000|2021-09-09 01:45:00|152.13|149.53|151.89|149.29|152.63|150.03|151.76|149.16|0
1631152200000|2021-09-09 01:50:00|152.01|149.41|151.64|149.04|152.13|149.53|151.27|148.67|0
1631152500000|2021-09-09 01:55:00|151.52|148.92|151.64|149.04|152.01|149.41|151.51|148.91|0
1631152800000|2021-09-09 02:00:00|151.76|149.16|151.14|148.54|151.88|149.28|150.54|147.94|0
1631153100000|2021-09-09 02:05:00|151.27|148.67|151.14|148.54|151.51|148.91|151.02|148.42|0
1631153400000|2021-09-09 02:10:00|151.02|148.42|150.53|147.93|151.14|148.54|150.53|147.93|0
1631153700000|2021-09-09 02:15:00|150.65|148.05|150.77|148.17|150.89|148.29|150.53|147.93|0
1631154000000|2021-09-09 02:20:00|150.65|148.05|151.13|148.53|151.26|148.66|150.65|148.05|0
1631154300000|2021-09-09 02:25:00|151.26|148.66|151.01|148.41|151.38|148.78|150.89|148.29|0
1631154600000|2021-09-09 02:30:00|150.89|148.29|151.5|148.9|151.5|148.9|150.89|148.29|0
1631154900000|2021-09-09 02:35:00|151.37|148.77|151.13|148.53|151.5|148.9|151.07|148.47|0
1631155200000|2021-09-09 02:40:00|151|148.4|151.61|149.01|151.74|149.14|151|148.4|0
1631155500000|2021-09-09 02:45:00|151.74|149.14|152.1|149.5|152.23|149.63|151.74|149.14|0
1631155800000|2021-09-09 02:50:00|152.22|149.62|152.34|149.74|152.35|149.75|152.1|149.5|0
1631156100000|2021-09-09 02:55:00|152.47|149.87|152.1|149.5|152.71|150.11|152.1|149.5|0
1631156400000|2021-09-09 03:00:00|152.22|149.62|151.73|149.13|152.22|149.62|151.73|149.13|0
1631156700000|2021-09-09 03:05:00|151.85|149.25|151.72|149.12|151.97|149.37|151.6|149|0
1631157000000|2021-09-09 03:10:00|151.85|149.25|152.33|149.73|152.33|149.73|151.72|149.12|0
1631157300000|2021-09-09 03:15:00|152.46|149.86|153.19|150.59|153.19|150.59|152.33|149.73|0
1631157600000|2021-09-09 03:20:00|153.07|150.47|154.55|151.95|154.8|152.2|152.82|150.22|0
1631157900000|2021-09-09 03:25:00|154.67|152.07|154.3|151.7|155.17|152.57|154.05|151.45|0
1631158200000|2021-09-09 03:30:00|154.18|151.58|153.8|151.2|154.42|151.82|153.8|151.2|0
1631158500000|2021-09-09 03:35:00|153.55|150.95|153.55|150.95|153.68|151.08|153.43|150.83|0
1631158800000|2021-09-09 03:40:00|153.43|150.83|153.55|150.95|153.55|150.95|153.3|150.7|0
1631159100000|2021-09-09 03:45:00|153.67|151.07|153.79|151.19|153.92|151.32|153.3|150.7|0
1631159400000|2021-09-09 03:50:00|153.92|151.32|153.67|151.07|153.92|151.32|153.42|150.82|0
1631159700000|2021-09-09 03:55:00|153.54|150.94|153.91|151.31|153.91|151.31|153.42|150.82|0
1631160000000|2021-09-09 04:00:00|153.79|151.19|153.79|151.19|153.91|151.31|153.66|151.06|0
1631160300000|2021-09-09 04:05:00|153.66|151.06|154.03|151.43|154.03|151.43|153.54|150.94|0
1631160600000|2021-09-09 04:10:00|154.16|151.56|153.78|151.18|154.4|151.8|153.78|151.18|0
1631160900000|2021-09-09 04:15:00|153.85|151.25|154.15|151.55|154.27|151.67|153.78|151.18|0
1631161200000|2021-09-09 04:20:00|154.27|151.67|153.52|150.92|154.77|152.17|153.15|150.55|0
1631161500000|2021-09-09 04:25:00|153.4|150.8|155.73|153.13|155.73|153.13|153.15|150.55|0
1631161800000|2021-09-09 04:30:00|155.61|153.01|155.6|153|155.73|153.13|155.36|152.76|0
1631162100000|2021-09-09 04:35:00|155.73|153.13|155.97|153.37|156.22|153.62|155.73|153.13|0
1631162400000|2021-09-09 04:40:00|155.85|153.25|156.34|153.74|156.72|154.12|155.85|153.25|0
1631162700000|2021-09-09 04:45:00|156.1|153.5|156.97|154.37|156.97|154.37|155.97|153.37|0
1631163000000|2021-09-09 04:50:00|156.84|154.24|156.71|154.11|156.97|154.37|156.59|153.99|0
1631163300000|2021-09-09 04:55:00|156.59|153.99|156.46|153.86|156.71|154.11|156.34|153.74|0
1631163600000|2021-09-09 05:00:00|156.59|153.99|156.83|154.23|156.96|154.36|156.34|153.74|0
1631163900000|2021-09-09 05:05:00|156.96|154.36|156.71|154.11|156.96|154.36|156.58|153.98|0
1631164200000|2021-09-09 05:10:00|156.58|153.98|157.89|155.29|157.89|155.29|156.33|153.73|0
1631164500000|2021-09-09 05:15:00|157.76|155.16|157.63|155.03|157.76|155.16|157.39|154.79|0
1631164800000|2021-09-09 05:20:00|157.51|154.91|157.63|155.03|157.88|155.28|157.51|154.91|0
1631165100000|2021-09-09 05:25:00|157.51|154.91|159.13|156.53|159.26|156.66|157.51|154.91|0
1631165400000|2021-09-09 05:30:00|159.26|156.66|160.01|157.41|160.01|157.41|158.88|156.28|0
1631165700000|2021-09-09 05:35:00|159.76|157.16|158|155.4|159.88|157.28|158|155.4|0
1631166000000|2021-09-09 05:40:00|158.12|155.52|158.75|156.15|158.75|156.15|158|155.4|0
1631166300000|2021-09-09 05:45:00|158.87|156.27|157.62|155.02|158.87|156.27|157.49|154.89|0
1631166600000|2021-09-09 05:50:00|157.49|154.89|158.62|156.02|158.62|156.02|157.49|154.89|0
1631166900000|2021-09-09 05:55:00|158.36|155.76|159.18|156.58|159.18|156.58|158.11|155.51|0
1631167200000|2021-09-09 06:00:00|159.24|156.64|157.98|155.38|159.36|156.76|157.98|155.38|0
1631167500000|2021-09-09 06:05:00|158.11|155.51|158.48|155.88|158.86|156.26|157.61|155.01|0
1631167800000|2021-09-09 06:10:00|158.36|155.76|157.36|154.76|158.61|156.01|157.36|154.76|0
1631168100000|2021-09-09 06:15:00|157.48|154.88|157.6|155|157.6|155|156.98|154.38|0
1631168400000|2021-09-09 06:20:00|157.48|154.88|156.98|154.38|157.6|155|156.23|153.63|0
1631168700000|2021-09-09 06:25:00|156.85|154.25|156.73|154.13|157.1|154.5|156.48|153.88|0
1631169000000|2021-09-09 06:30:00|156.85|154.25|157.72|155.12|157.84|155.24|156.48|153.88|0
1631169300000|2021-09-09 06:35:00|157.84|155.24|158.22|155.62|158.34|155.74|157.59|154.99|0
1631169600000|2021-09-09 06:40:00|158.34|155.74|158.71|156.11|158.97|156.37|158.22|155.62|0
1631169900000|2021-09-09 06:45:00|158.65|156.05|158.71|156.11|158.96|156.36|158.34|155.74|0
1631170200000|2021-09-09 06:50:00|158.78|156.18|159.09|156.49|159.09|156.49|158.08|155.48|0
1631170500000|2021-09-09 06:55:00|158.96|156.36|158.46|155.86|159.34|156.74|158.46|155.86|0
1631170800000|2021-09-09 07:00:00|159.08|156.48|161.78|159.18|162.16|159.56|158.58|155.98|0
1631171100000|2021-09-09 07:05:00|161.2|159|162.71|160.51|163.22|161.02|161.07|158.87|0
1631171400000|2021-09-09 07:10:00|162.97|160.77|160.31|158.11|163.35|161.15|160.06|157.86|0
1631171700000|2021-09-09 07:15:00|159.93|157.73|158.43|156.23|160.06|157.86|157.93|155.73|0
1631172000000|2021-09-09 07:20:00|158.55|156.35|157.31|155.11|159.05|156.85|157.31|155.11|0
1631172300000|2021-09-09 07:25:00|157.43|155.23|158.3|156.1|158.67|156.47|157.18|154.98|0
1631172600000|2021-09-09 07:30:00|158.17|155.97|158.42|156.22|158.67|156.47|157.55|155.35|0
1631172900000|2021-09-09 07:35:00|158.55|156.35|160.17|157.97|160.42|158.22|158.05|155.85|0
1631173200000|2021-09-09 07:40:00|160.3|158.1|159.67|157.47|161.05|158.85|159.54|157.34|0
1631173500000|2021-09-09 07:45:00|159.79|157.59|160.54|158.34|161.35|159.15|159.67|157.47|0
1631173800000|2021-09-09 07:50:00|160.47|158.27|157.85|155.65|161.35|159.15|157.11|154.91|0
1631174100000|2021-09-09 07:55:00|157.73|155.53|158.1|155.9|158.6|156.4|157.6|155.4|0
1631174400000|2021-09-09 08:00:00|157.97|155.77|156.61|154.41|157.97|155.77|156.12|153.92|0
1631174700000|2021-09-09 08:05:00|156.37|154.17|156.73|154.53|157.66|155.46|156|153.8|0
1631175000000|2021-09-09 08:10:00|156.61|154.41|156.24|154.04|157.04|154.84|155.75|153.55|0
1631175300000|2021-09-09 08:15:00|156.11|153.91|154.56|152.36|156.61|154.41|154.56|152.36|0
1631175600000|2021-09-09 08:20:00|154.44|152.24|155.42|153.22|155.55|153.35|154.2|152|0
1631175900000|2021-09-09 08:25:00|155.54|153.34|155.54|153.34|155.67|153.47|155.42|153.22|0
1631176200000|2021-09-09 08:30:00|155.42|153.22|155.54|153.34|155.91|153.71|155.05|152.85|0
1631176500000|2021-09-09 08:35:00|155.42|153.22|155.54|153.34|155.79|153.59|155.42|153.22|0
1631176800000|2021-09-09 08:40:00|155.66|153.46|156.15|153.95|156.65|154.45|155.41|153.21|0
1631177100000|2021-09-09 08:45:00|156.03|153.83|156.02|153.82|156.4|154.2|155.66|153.46|0
1631177400000|2021-09-09 08:50:00|156.15|153.95|156.15|153.95|156.15|153.95|155.9|153.7|0
1631177700000|2021-09-09 08:55:00|156.27|154.07|156.98|154.78|157.23|155.03|156.14|153.94|0
1631178000000|2021-09-09 09:00:00|157.1|154.9|157.35|155.15|157.48|155.28|156.98|154.78|0
1631178300000|2021-09-09 09:05:00|157.23|155.03|156.85|154.65|157.72|155.52|156.85|154.65|0
1631178600000|2021-09-09 09:10:00|157.1|154.9|157.96|155.76|158.21|156.01|156.48|154.28|0
1631178900000|2021-09-09 09:15:00|158.09|155.89|157.71|155.51|158.34|156.14|157.34|155.14|0
1631179200000|2021-09-09 09:20:00|157.59|155.39|157.03|154.83|157.84|155.64|156.84|154.64|0
1631179500000|2021-09-09 09:25:00|156.97|154.77|156.1|153.9|157.21|155.01|156.1|153.9|0
1631179800000|2021-09-09 09:30:00|156.22|154.02|154.5|152.3|156.22|154.02|154.26|152.06|0
1631180100000|2021-09-09 09:35:00|154.62|152.42|154.62|152.42|155.24|153.04|154.5|152.3|0
1631180400000|2021-09-09 09:40:00|154.5|152.3|156.09|153.89|156.09|153.89|154.13|151.93|0
1631180700000|2021-09-09 09:45:00|155.97|153.77|155.6|153.4|156.22|154.02|155.35|153.15|0
1631181000000|2021-09-09 09:50:00|155.72|153.52|155.96|153.76|156.21|154.01|155.47|153.27|0
1631181300000|2021-09-09 09:55:00|155.84|153.64|155.47|153.27|156.03|153.83|155.35|153.15|0
1631181600000|2021-09-09 10:00:00|155.35|153.15|155.1|152.9|155.84|153.64|154.98|152.78|0
1631181900000|2021-09-09 10:05:00|155.22|153.02|155.96|153.76|156.2|154|154.98|152.78|0
1631182200000|2021-09-09 10:10:00|156.08|153.88|156.57|154.37|156.69|154.49|155.83|153.63|0
1631182500000|2021-09-09 10:15:00|156.69|154.49|155.83|153.63|156.69|154.49|155.83|153.63|0
1631182800000|2021-09-09 10:20:00|155.95|153.75|155.95|153.75|155.95|153.75|155.46|153.26|0
1631183100000|2021-09-09 10:25:00|155.83|153.63|155.45|153.25|155.95|153.75|155.33|153.13|0
1631183400000|2021-09-09 10:30:00|155.33|153.13|156.07|153.87|156.19|153.99|155.08|152.88|0
1631183700000|2021-09-09 10:35:00|156.19|153.99|156.06|153.86|156.43|154.23|155.82|153.62|0
1631184000000|2021-09-09 10:40:00|155.94|153.74|156.31|154.11|156.31|154.11|155.57|153.37|0
1631184300000|2021-09-09 10:45:00|156.18|153.98|156.31|154.11|156.8|154.6|156.18|153.98|0
1631184600000|2021-09-09 10:50:00|156.3|154.1|156.55|154.35|156.55|154.35|156.18|153.98|0
1631184900000|2021-09-09 10:55:00|156.43|154.23|156.42|154.22|156.55|154.35|156.3|154.1|0
1631185200000|2021-09-09 11:00:00|156.3|154.1|155.68|153.48|156.3|154.1|155.68|153.48|0
1631185500000|2021-09-09 11:05:00|155.56|153.36|155.56|153.36|155.68|153.48|155.07|152.87|0
1631185800000|2021-09-09 11:10:00|155.43|153.23|156.17|153.97|156.17|153.97|155.31|153.11|0
1631186100000|2021-09-09 11:15:00|156.05|153.85|155.8|153.6|156.05|153.85|155.55|153.35|0
1631186400000|2021-09-09 11:20:00|155.92|153.72|155.67|153.47|155.92|153.72|155.55|153.35|0
1631186700000|2021-09-09 11:25:00|155.79|153.59|155.79|153.59|156.28|154.08|155.67|153.47|0
1631187000000|2021-09-09 11:30:00|155.67|153.47|155.54|153.34|155.91|153.71|155.3|153.1|0
1631187300000|2021-09-09 11:35:00|155.42|153.22|156.03|153.83|156.03|153.83|155.42|153.22|0
1631187600000|2021-09-09 11:40:00|156.1|153.9|157.64|155.44|157.76|155.56|156.1|153.9|0
1631187900000|2021-09-09 11:45:00|157.58|155.38|153.45|151.25|157.64|155.44|153.45|151.25|0
1631188200000|2021-09-09 11:50:00|153.58|151.38|152.48|150.28|153.58|151.38|152.24|150.04|0
1631188500000|2021-09-09 11:55:00|152.36|150.16|151.39|149.19|152.48|150.28|151.15|148.95|0
1631188800000|2021-09-09 12:00:00|151.51|149.31|151.02|148.82|151.51|149.31|150.42|148.22|0
1631189100000|2021-09-09 12:05:00|150.78|148.58|151.62|149.42|151.62|149.42|150.42|148.22|0
1631189400000|2021-09-09 12:10:00|151.74|149.54|152.23|150.03|152.23|150.03|151.5|149.3|0
1631189700000|2021-09-09 12:15:00|152.1|149.9|151.98|149.78|152.23|150.03|151.74|149.54|0
1631190000000|2021-09-09 12:20:00|152.1|149.9|152.95|150.75|152.95|150.75|151.86|149.66|0
1631190300000|2021-09-09 12:25:00|153.07|150.87|153.07|150.87|153.31|151.11|152.46|150.26|0
1631190600000|2021-09-09 12:30:00|153.19|150.99|149.67|147.47|153.68|151.48|149.35|147.15|0
1631190900000|2021-09-09 12:35:00|149.92|147.72|149.91|147.71|150.16|147.96|149.55|147.35|0
1631191200000|2021-09-09 12:40:00|150.04|147.84|150.16|147.96|150.52|148.32|149.91|147.71|0
1631191500000|2021-09-09 12:45:00|150.28|148.08|147.97|145.77|150.52|148.32|147.97|145.77|0
1631191800000|2021-09-09 12:50:00|147.85|145.65|147.48|145.28|148.09|145.89|146.76|144.56|0
1631192100000|2021-09-09 12:55:00|147.36|145.16|147.96|145.76|148.21|146.01|147|144.8|0
1631192400000|2021-09-09 13:00:00|147.84|145.64|148.2|146|148.45|146.25|147.84|145.64|0
1631192700000|2021-09-09 13:05:00|148.32|146.12|147.96|145.76|148.44|146.24|147.84|145.64|0
1631193000000|2021-09-09 13:10:00|147.84|145.64|148.08|145.88|148.44|146.24|147.84|145.64|0
1631193300000|2021-09-09 13:15:00|147.96|145.76|147.95|145.75|148.2|146|147.83|145.63|0
1631193600000|2021-09-09 13:20:00|148.07|145.87|148.31|146.11|148.44|146.24|147.95|145.75|0
1631193900000|2021-09-09 13:25:00|148.19|145.99|148.19|145.99|148.43|146.23|147.83|145.63|0
1631194200000|2021-09-09 13:30:00|148.31|146.11|146.14|143.94|149.16|146.96|145.78|143.58|0
1631194500000|2021-09-09 13:35:00|145.66|143.46|143.64|141.44|145.66|143.46|143.05|140.85|0
1631194800000|2021-09-09 13:40:00|143.52|141.32|143.28|141.08|143.88|141.68|142.69|140.49|0
1631195100000|2021-09-09 13:45:00|143.05|140.85|143.28|141.08|144.11|141.91|142.1|139.9|0
1631195400000|2021-09-09 13:50:00|143.04|140.84|142.57|140.37|143.16|140.96|141.87|139.67|0
1631195700000|2021-09-09 13:55:00|142.45|140.25|142.92|140.72|143.39|141.19|142.22|140.02|0
1631196000000|2021-09-09 14:00:00|142.8|140.6|141.63|139.43|143.63|141.43|141.39|139.19|0
1631196300000|2021-09-09 14:05:00|141.74|139.54|141.27|139.07|141.98|139.78|140.46|138.26|0
1631196600000|2021-09-09 14:10:00|141.15|138.95|140.47|138.27|145.14|142.94|140.47|138.27|0
1631196900000|2021-09-09 14:15:00|140.35|138.15|141.63|139.43|141.63|139.43|139.65|137.45|0
1631197200000|2021-09-09 14:20:00|141.75|139.55|142.04|139.84|142.16|139.96|141.28|139.08|0
1631197500000|2021-09-09 14:25:00|141.92|139.72|141.1|138.9|141.92|139.72|140.75|138.55|0
1631197800000|2021-09-09 14:30:00|140.99|138.79|140.4|138.2|140.99|138.79|139.71|137.51|0
1631198100000|2021-09-09 14:35:00|140.52|138.32|140.75|138.55|141.45|139.25|140.17|137.97|0
1631198400000|2021-09-09 14:40:00|140.86|138.66|141.8|139.6|142.27|140.07|140.63|138.43|0
1631198700000|2021-09-09 14:45:00|141.68|139.48|142.26|140.06|142.38|140.18|140.98|138.78|0
1631199000000|2021-09-09 14:50:00|142.38|140.18|141.67|139.47|142.61|140.41|141.44|139.24|0
1631199300000|2021-09-09 14:55:00|141.56|139.36|142.61|140.41|142.73|140.53|141.09|138.89|0
1631199600000|2021-09-09 15:00:00|142.49|140.29|142.96|140.76|143.43|141.23|142.26|140.06|0
1631199900000|2021-09-09 15:05:00|143.08|140.88|142.37|140.17|143.08|140.88|142.25|140.05|0
1631200200000|2021-09-09 15:10:00|142.49|140.29|142.96|140.76|143.19|140.99|142.49|140.29|0
1631200500000|2021-09-09 15:15:00|143.07|140.87|145.08|142.88|145.08|142.88|142.96|140.76|0
1631200800000|2021-09-09 15:20:00|144.96|142.76|145.92|143.72|146.04|143.84|144.96|142.76|0
1631201100000|2021-09-09 15:25:00|146.15|143.95|147.64|145.44|147.76|145.56|145.17|142.97|0
1631201400000|2021-09-09 15:30:00|147.76|145.56|146.8|144.6|147.88|145.68|146.8|144.6|0
1631201700000|2021-09-09 15:35:00|147.04|144.84|146.55|144.35|147.28|145.08|146.2|144|0
1631202000000|2021-09-09 15:40:00|146.43|144.23|146.31|144.11|146.55|144.35|146.07|143.87|0
1631202300000|2021-09-09 15:45:00|146.43|144.23|146.19|143.99|146.79|144.59|146.19|143.99|0
1631202600000|2021-09-09 15:50:00|146.07|143.87|147.75|145.55|148.11|145.91|145.71|143.51|0
1631202900000|2021-09-09 15:55:00|147.99|145.79|145.95|143.75|148.11|145.91|145.95|143.75|0
1631203200000|2021-09-09 16:00:00|145.83|143.63|148.71|146.51|148.83|146.63|145.83|143.63|0
1631203500000|2021-09-09 16:05:00|148.59|146.39|147.5|145.3|149.07|146.87|147.5|145.3|0
1631203800000|2021-09-09 16:10:00|147.62|145.42|147.74|145.54|148.7|146.5|147.5|145.3|0
1631204100000|2021-09-09 16:15:00|147.86|145.66|149.23|147.03|149.72|147.52|147.85|145.65|0
1631204400000|2021-09-09 16:20:00|149.11|146.91|149.23|147.03|149.35|147.15|148.75|146.55|0
1631204700000|2021-09-09 16:25:00|149.11|146.91|149.23|147.03|149.47|147.27|148.63|146.43|0
1631205000000|2021-09-09 16:30:00|149.47|147.27|148.5|146.3|150.44|148.24|148.5|146.3|0
1631205300000|2021-09-09 16:35:00|148.38|146.18|147.78|145.58|148.38|146.18|147.66|145.46|0
1631205600000|2021-09-09 16:40:00|147.9|145.7|147.9|145.7|148.38|146.18|147.54|145.34|0
1631205900000|2021-09-09 16:45:00|147.84|145.64|148.02|145.82|148.38|146.18|147.84|145.64|0
1631206200000|2021-09-09 16:50:00|147.9|145.7|146.87|144.67|148.86|146.66|146.63|144.43|0
1631206500000|2021-09-09 16:55:00|146.99|144.79|148.07|145.87|148.07|145.87|146.87|144.67|0
1631206800000|2021-09-09 17:00:00|147.95|145.75|146.86|144.66|148.07|145.87|146.74|144.54|0
1631207100000|2021-09-09 17:05:00|146.74|144.54|147.1|144.9|147.22|145.02|146.38|144.18|0
1631207400000|2021-09-09 17:10:00|146.98|144.78|146.13|143.93|147.22|145.02|146.13|143.93|0
1631207700000|2021-09-09 17:15:00|146.2|144|147.94|145.74|148.06|145.86|145.77|143.57|0
1631208000000|2021-09-09 17:20:00|148.06|145.86|152.34|150.14|153.95|151.75|148.06|145.86|0
1631208300000|2021-09-09 17:25:00|152.09|149.89|151.84|149.64|154.07|151.87|151.84|149.64|0
1631208600000|2021-09-09 17:30:00|151.97|149.77|153.7|151.5|155.32|153.12|151.97|149.77|0
1631208900000|2021-09-09 17:35:00|153.82|151.62|155.44|153.24|155.94|153.74|153.2|151|0
1631209200000|2021-09-09 17:40:00|155.69|153.49|154.44|152.24|155.94|153.74|153.32|151.12|0
1631209500000|2021-09-09 17:45:00|154.56|152.36|153.19|150.99|154.81|152.61|153.19|150.99|0
1631209800000|2021-09-09 17:50:00|153.32|151.12|153.68|151.48|154.43|152.23|153.07|150.87|0
1631210100000|2021-09-09 17:55:00|153.56|151.36|154.3|152.1|154.55|152.35|152.82|150.62|0
1631210400000|2021-09-09 18:00:00|154.8|152.6|157.18|154.98|157.18|154.98|153.68|151.48|0
1631210700000|2021-09-09 18:05:00|157.06|154.86|153.55|151.35|157.06|154.86|153.43|151.23|0
1631211000000|2021-09-09 18:10:00|153.68|151.48|153.05|150.85|154.17|151.97|153.05|150.85|0
1631211300000|2021-09-09 18:15:00|153.18|150.98|154.04|151.84|154.05|151.85|153.05|150.85|0
1631211600000|2021-09-09 18:20:00|153.92|151.72|154.17|151.97|154.79|152.59|152.8|150.6|0
1631211900000|2021-09-09 18:25:00|153.79|151.59|153.92|151.72|154.04|151.84|152.92|150.72|0
1631212200000|2021-09-09 18:30:00|154.04|151.84|154.66|152.46|155.04|152.84|153.79|151.59|0
1631212500000|2021-09-09 18:35:00|154.41|152.21|155.41|153.21|155.66|153.46|154.04|151.84|0
1631212800000|2021-09-09 18:40:00|155.53|153.33|155.15|152.95|156.16|153.96|154.91|152.71|0
1631213100000|2021-09-09 18:45:00|155.28|153.08|152.79|150.59|155.4|153.2|152.67|150.47|0
1631213400000|2021-09-09 18:50:00|152.66|150.46|152.04|149.84|152.91|150.71|151.8|149.6|0
1631213700000|2021-09-09 18:55:00|151.92|149.72|151.92|149.72|152.41|150.21|151.3|149.1|0
1631214000000|2021-09-09 19:00:00|151.67|149.47|151.92|149.72|152.04|149.84|151.06|148.86|0
1631214300000|2021-09-09 19:05:00|152.04|149.84|153.03|150.83|153.15|150.95|151.42|149.22|0
1631214600000|2021-09-09 19:10:00|152.53|150.33|153.52|151.32|153.52|151.32|151.3|149.1|0
1631214900000|2021-09-09 19:15:00|153.4|151.2|154.26|152.06|154.39|152.19|153.15|150.95|0
1631215200000|2021-09-09 19:20:00|154.14|151.94|152.77|150.57|154.14|151.94|152.77|150.57|0
1631215500000|2021-09-09 19:25:00|152.89|150.69|153.26|151.06|153.39|151.19|152.52|150.32|0
1631215800000|2021-09-09 19:30:00|153.51|151.31|153.63|151.43|154.38|152.18|152.27|150.07|0
1631216100000|2021-09-09 19:35:00|153.76|151.56|152.02|149.82|154.26|152.06|151.53|149.33|0
1631216400000|2021-09-09 19:40:00|152.15|149.95|151.03|148.83|152.52|150.32|150.18|147.98|0
1631216700000|2021-09-09 19:45:00|151.16|148.96|153.75|151.55|153.75|151.55|150.79|148.59|0
1631217000000|2021-09-09 19:50:00|153.87|151.67|155.62|153.42|155.74|153.54|153.75|151.55|0
1631217300000|2021-09-09 19:55:00|155.74|153.54|156.37|154.17|157|154.8|154.62|152.42|0
1631217600000|2021-09-09 20:00:00|155.24|153.04|156.74|154.54|156.75|154.55|155.24|153.04|0
1631217900000|2021-09-09 20:05:00|156.87|154.67|157.12|154.92|158.26|156.06|156.74|154.54|0
1631218200000|2021-09-09 20:10:00|156.99|154.79|156.74|154.54|156.99|154.79|156.36|154.16|0
1631218500000|2021-09-09 20:15:00|156.94|154.34|157.56|154.96|158.19|155.59|154.34|151.74|0
1631218800000|2021-09-09 20:20:00|157.43|154.83|158.31|155.71|158.31|155.71|157.3|154.7|0
1631219100000|2021-09-09 20:25:00|158.18|155.58|158.05|155.45|158.31|155.71|157.8|155.2|0
1631219400000|2021-09-09 20:30:00|158.18|155.58|158.56|155.96|158.81|156.21|158.05|155.45|0
1631219700000|2021-09-09 20:35:00|158.43|155.83|159.06|156.46|159.19|156.59|158.43|155.83|0
1631220000000|2021-09-09 20:40:00|159.19|156.59|159.31|156.71|159.95|157.35|159.19|156.59|0
1631220300000|2021-09-09 20:45:00|159.44|156.84|158.55|155.95|159.44|156.84|158.55|155.95|0
1631220600000|2021-09-09 20:50:00|158.42|155.82|158.55|155.95|158.67|156.07|158.3|155.7|0
1631220900000|2021-09-09 20:55:00|158.8|156.2|158.1|155.5|158.99|156.39|157.98|155.38|0
1631221200000|2021-09-09 21:00:00|158.03|155.43|157.86|155.26|158.19|155.59|157.72|155.12|0
1631221500000|2021-09-09 21:05:00|157.95|155.35|158.11|155.51|158.36|155.76|157.95|155.35|0
1631221800000|2021-09-09 21:10:00|158.06|155.46|158.06|155.46|158.08|155.48|158.06|155.46|0
1631222100000|2021-09-09 21:15:00|158.04|155.44|158.05|155.45|158.08|155.48|158.04|155.44|0
1631222400000|2021-09-09 21:20:00|158.04|155.44|157.78|155.18|158.33|155.73|157.76|155.16|0
1631222700000|2021-09-09 21:25:00|157.71|155.11|157.19|154.59|157.71|155.11|157.19|154.59|0
1631223000000|2021-09-09 21:30:00|157.17|154.57|157.19|154.59|157.19|154.59|157.15|154.55|0
1631223300000|2021-09-09 21:35:00|157.11|154.51|156.61|154.01|157.11|154.51|156.57|153.97|0
1631223600000|2021-09-09 21:40:00|156.76|154.16|156.73|154.13|156.92|154.32|156.66|154.06|0
1631223900000|2021-09-09 21:45:00|156.82|154.22|156.76|154.16|156.87|154.27|156.73|154.13|0
1631224200000|2021-09-09 21:50:00|156.78|154.18|156.85|154.25|156.88|154.28|156.72|154.12|0
1631224500000|2021-09-09 21:55:00|156.94|154.34|156.81|154.21|157.05|154.45|156.81|154.21|0
1631224800000|2021-09-09 22:00:00|157.69|155.09|157.5|154.9|157.69|155.09|156.75|154.15|0
1631225100000|2021-09-09 22:05:00|157.44|154.84|158|155.4|158.25|155.65|157.44|154.84|0
1631225400000|2021-09-09 22:10:00|157.88|155.28|157.5|154.9|158|155.4|157.24|154.64|0
1631225700000|2021-09-09 22:15:00|157.37|154.77|156.87|154.27|157.62|155.02|156.87|154.27|0
1631226000000|2021-09-09 22:20:00|156.8|154.2|157.87|155.27|157.87|155.27|156.74|154.14|0
1631226300000|2021-09-09 22:25:00|157.99|155.39|158.62|156.02|158.75|156.15|157.99|155.39|0
1631226600000|2021-09-09 22:30:00|158.5|155.9|158.87|156.27|159|156.4|158.5|155.9|0
1631226900000|2021-09-09 22:35:00|158.75|156.15|158.11|155.51|158.81|156.21|158.11|155.51|0
1631227200000|2021-09-09 22:40:00|158.05|155.45|158.49|155.89|158.62|156.02|157.99|155.39|0
1631227500000|2021-09-09 22:45:00|158.36|155.76|157.98|155.38|158.36|155.76|157.35|154.75|0
1631227800000|2021-09-09 22:50:00|157.85|155.25|157.48|154.88|157.85|155.25|157.48|154.88|0
1631228100000|2021-09-09 22:55:00|157.85|155.25|157.47|154.87|157.85|155.25|157.35|154.75|0
1631228400000|2021-09-09 23:00:00|157.54|154.94|158.1|155.5|158.8|156.2|157.47|154.87|0
1631228700000|2021-09-09 23:05:00|157.97|155.37|158.86|156.26|158.86|156.26|157.97|155.37|0
1631229000000|2021-09-09 23:10:00|158.73|156.13|158.22|155.62|158.73|156.13|158.1|155.5|0
1631229300000|2021-09-09 23:15:00|158.35|155.75|158.34|155.74|158.47|155.87|158.22|155.62|0
1631229600000|2021-09-09 23:20:00|158.22|155.62|157.96|155.36|158.22|155.62|157.9|155.3|0
1631229900000|2021-09-09 23:25:00|157.9|155.3|157.83|155.23|158.21|155.61|157.77|155.17|0
1631230200000|2021-09-09 23:30:00|157.77|155.17|157.45|154.85|157.9|155.3|157.2|154.6|0
1631230500000|2021-09-09 23:35:00|157.52|154.92|158.21|155.61|158.21|155.61|157.45|154.85|0
1631230800000|2021-09-09 23:40:00|158.27|155.67|157.7|155.1|158.27|155.67|157.7|155.1|0
1631231100000|2021-09-09 23:45:00|157.58|154.98|157.95|155.35|157.95|155.35|156.95|154.35|0
1631231400000|2021-09-09 23:50:00|157.89|155.29|157.82|155.22|158.01|155.41|157.45|154.85|0
1631231700000|2021-09-09 23:55:00|157.95|155.35|157.82|155.22|157.95|155.35|157.07|154.47|0
1631232000000|2021-09-10 00:00:00|157.69|155.09|156.69|154.09|157.94|155.34|156.63|154.03|0
1631232300000|2021-09-10 00:05:00|156.56|153.96|155.81|153.21|156.56|153.96|155.56|152.96|0
1631232600000|2021-09-10 00:10:00|155.68|153.08|156.18|153.58|156.3|153.7|155.43|152.83|0
1631232900000|2021-09-10 00:15:00|156.12|153.52|155.49|152.89|156.12|153.52|155.05|152.45|0
1631233200000|2021-09-10 00:20:00|155.55|152.95|155.55|152.95|155.93|153.33|155.3|152.7|0
1631233500000|2021-09-10 00:25:00|155.67|153.07|155.55|152.95|156.05|153.45|155.55|152.95|0
1631233800000|2021-09-10 00:30:00|155.67|153.07|156.17|153.57|156.17|153.57|155.49|152.89|0
1631234100000|2021-09-10 00:35:00|156.04|153.44|156.92|154.32|156.92|154.32|155.92|153.32|0
1631234400000|2021-09-10 00:40:00|156.79|154.19|156.41|153.81|156.92|154.32|156.29|153.69|0
1631234700000|2021-09-10 00:45:00|156.54|153.94|156.29|153.69|156.66|154.06|156.04|153.44|0
1631235000000|2021-09-10 00:50:00|156.41|153.81|156.28|153.68|156.41|153.81|156.03|153.43|0
1631235300000|2021-09-10 00:55:00|156.16|153.56|156.16|153.56|156.41|153.81|156.03|153.43|0
1631235600000|2021-09-10 01:00:00|156.28|153.68|156.53|153.93|156.78|154.18|156.28|153.68|0
1631235900000|2021-09-10 01:05:00|156.65|154.05|157.03|154.43|157.28|154.68|156.53|153.93|0
1631236200000|2021-09-10 01:10:00|157.15|154.55|157.4|154.8|157.78|155.18|157.03|154.43|0
1631236500000|2021-09-10 01:15:00|157.53|154.93|157.4|154.8|158.54|155.94|157.4|154.8|0
1631236800000|2021-09-10 01:20:00|157.53|154.93|157.65|155.05|157.78|155.18|157.4|154.8|0
1631237100000|2021-09-10 01:25:00|157.52|154.92|156.64|154.04|157.52|154.92|156.64|154.04|0
1631237400000|2021-09-10 01:30:00|156.77|154.17|156.64|154.04|157.02|154.42|156.39|153.79|0
1631237700000|2021-09-10 01:35:00|156.76|154.16|155.64|153.04|156.89|154.29|155.64|153.04|0
1631238000000|2021-09-10 01:40:00|155.51|152.91|155.01|152.41|155.51|152.91|154.51|151.91|0
1631238300000|2021-09-10 01:45:00|154.88|152.28|154.88|152.28|155.13|152.53|154.76|152.16|0
1631238600000|2021-09-10 01:50:00|154.76|152.16|154.13|151.53|154.76|152.16|154.01|151.41|0
1631238900000|2021-09-10 01:55:00|154.01|151.41|154.38|151.78|154.5|151.9|153.76|151.16|0
1631239200000|2021-09-10 02:00:00|154.13|151.53|154|151.4|154.26|151.66|153.76|151.16|0
1631239500000|2021-09-10 02:05:00|153.88|151.28|154.25|151.65|154.25|151.65|153.76|151.16|0
1631239800000|2021-09-10 02:10:00|154.13|151.53|154|151.4|154.5|151.9|153.88|151.28|0
1631240100000|2021-09-10 02:15:00|154.12|151.52|153.63|151.03|154.12|151.52|153.63|151.03|0
1631240400000|2021-09-10 02:20:00|153.5|150.9|153.5|150.9|154.12|151.52|153.5|150.9|0
1631240700000|2021-09-10 02:25:00|153.62|151.02|153.74|151.14|153.75|151.15|153.5|150.9|0
1631241000000|2021-09-10 02:30:00|153.87|151.27|153.62|151.02|153.87|151.27|153.12|150.52|0
1631241300000|2021-09-10 02:35:00|153.49|150.89|154.05|151.45|154.11|151.51|153.49|150.89|0
1631241600000|2021-09-10 02:40:00|153.99|151.39|154.23|151.63|154.23|151.63|153.74|151.14|0
1631241900000|2021-09-10 02:45:00|154.36|151.76|154.6|152|154.6|152|154.11|151.51|0
1631242200000|2021-09-10 02:50:00|154.73|152.13|154.6|152|154.85|152.25|154.6|152|0
1631242500000|2021-09-10 02:55:00|154.72|152.12|153.6|151|154.72|152.12|153.48|150.88|0
1631242800000|2021-09-10 03:00:00|153.48|150.88|153.48|150.88|153.6|151|152.74|150.14|0
1631243100000|2021-09-10 03:05:00|153.35|150.75|153.72|151.12|153.72|151.12|153.35|150.75|0
1631243400000|2021-09-10 03:10:00|153.6|151|153.23|150.63|153.72|151.12|153.23|150.63|0
1631243700000|2021-09-10 03:15:00|153.1|150.5|153.22|150.62|153.35|150.75|152.98|150.38|0
1631244000000|2021-09-10 03:20:00|153.35|150.75|153.34|150.74|153.59|150.99|153.22|150.62|0
1631244300000|2021-09-10 03:25:00|153.47|150.87|152.97|150.37|153.47|150.87|152.73|150.13|0
1631244600000|2021-09-10 03:30:00|153.09|150.49|152.97|150.37|153.09|150.49|152.85|150.25|0
1631244900000|2021-09-10 03:35:00|152.84|150.24|152.97|150.37|152.97|150.37|152.84|150.24|0
1631245200000|2021-09-10 03:40:00|153.09|150.49|152.96|150.36|153.09|150.49|152.84|150.24|0
1631245500000|2021-09-10 03:45:00|153.09|150.49|152.96|150.36|153.09|150.49|152.84|150.24|0
1631245800000|2021-09-10 03:50:00|152.84|150.24|152.96|150.36|152.96|150.36|152.83|150.23|0
1631246100000|2021-09-10 03:55:00|152.83|150.23|153.2|150.6|153.2|150.6|152.71|150.11|0
1631246400000|2021-09-10 04:00:00|153.33|150.73|153.57|150.97|153.57|150.97|153.2|150.6|0
1631246700000|2021-09-10 04:05:00|153.45|150.85|153.2|150.6|153.45|150.85|153.2|150.6|0
1631247000000|2021-09-10 04:10:00|153.32|150.72|153.44|150.84|153.44|150.84|153.2|150.6|0
1631247300000|2021-09-10 04:15:00|153.32|150.72|153.07|150.47|153.32|150.72|153.07|150.47|0
1631247600000|2021-09-10 04:20:00|152.82|150.22|153.07|150.47|153.07|150.47|152.7|150.1|0
1631247900000|2021-09-10 04:25:00|152.94|150.34|152.94|150.34|153.19|150.59|152.82|150.22|0
1631248200000|2021-09-10 04:30:00|153.06|150.46|152.32|149.72|153.06|150.46|152.32|149.72|0
1631248500000|2021-09-10 04:35:00|152.2|149.6|151.34|148.74|152.2|149.6|151.09|148.49|0
1631248800000|2021-09-10 04:40:00|151.28|148.68|151.58|148.98|151.7|149.1|150.72|148.12|0
1631249100000|2021-09-10 04:45:00|151.46|148.86|152.51|149.91|153.44|150.84|150.84|148.24|0
1631249400000|2021-09-10 04:50:00|152.39|149.79|150.65|148.05|152.39|149.79|149.6|147|0
1631249700000|2021-09-10 04:55:00|150.77|148.17|150.77|148.17|150.77|148.17|150.77|148.17|0
1631250000000|2021-09-10 05:00:00|150.64|148.04|150.52|147.92|150.89|148.29|150.52|147.92|0
1631250300000|2021-09-10 05:05:00|150.4|147.8|150.52|147.92|150.64|148.04|150.27|147.67|0
1631250600000|2021-09-10 05:10:00|150.39|147.79|149.78|147.18|150.39|147.79|149.54|146.94|0
1631250900000|2021-09-10 05:15:00|149.66|147.06|150.76|148.16|150.88|148.28|149.66|147.06|0
1631251200000|2021-09-10 05:20:00|150.63|148.03|150.14|147.54|150.76|148.16|150.02|147.42|0
1631251500000|2021-09-10 05:25:00|150.02|147.42|149.89|147.29|150.14|147.54|149.65|147.05|0
1631251800000|2021-09-10 05:30:00|149.77|147.17|149.77|147.17|150.02|147.42|149.77|147.17|0
1631252100000|2021-09-10 05:35:00|149.65|147.05|149.77|147.17|150.14|147.54|149.4|146.8|0
1631252400000|2021-09-10 05:40:00|149.89|147.29|150.62|148.02|150.62|148.02|149.52|146.92|0
1631252700000|2021-09-10 05:45:00|150.74|148.14|151.11|148.51|151.48|148.88|150.62|148.02|0
1631253000000|2021-09-10 05:50:00|151.17|148.57|150.49|147.89|151.23|148.63|150.49|147.89|0
1631253300000|2021-09-10 05:55:00|150.62|148.02|150.25|147.65|150.62|148.02|150|147.4|0
1631253600000|2021-09-10 06:00:00|150|147.4|150|147.4|150.49|147.89|149.88|147.28|0
1631253900000|2021-09-10 06:05:00|150.12|147.52|150.98|148.38|150.98|148.38|150.12|147.52|0
1631254200000|2021-09-10 06:10:00|151.22|148.62|150.97|148.37|151.34|148.74|150.73|148.13|0
1631254500000|2021-09-10 06:15:00|151.1|148.5|150.6|148|151.22|148.62|150.11|147.51|0
1631254800000|2021-09-10 06:20:00|150.73|148.13|151.21|148.61|151.46|148.86|150.6|148|0
1631255100000|2021-09-10 06:25:00|151.34|148.74|151.09|148.49|151.46|148.86|150.97|148.37|0
1631255400000|2021-09-10 06:30:00|150.97|148.37|151.09|148.49|151.09|148.49|150.6|148|0
1631255700000|2021-09-10 06:35:00|150.96|148.36|151.58|148.98|151.58|148.98|150.84|148.24|0
1631256000000|2021-09-10 06:40:00|151.57|148.97|151.57|148.97|151.82|149.22|151.33|148.73|0
1631256300000|2021-09-10 06:45:00|151.45|148.85|150.1|147.5|151.57|148.97|149.98|147.38|0
1631256600000|2021-09-10 06:50:00|149.98|147.38|150.71|148.11|150.71|148.11|149.85|147.25|0
1631256900000|2021-09-10 06:55:00|150.58|147.98|149.97|147.37|150.58|147.98|149.85|147.25|0
1631257200000|2021-09-10 07:00:00|150.58|147.98|150.95|148.35|151.81|149.21|149.36|146.76|0
1631257500000|2021-09-10 07:05:00|150.87|148.67|151.24|149.04|151.24|149.04|150.13|147.93|0
1631257800000|2021-09-10 07:10:00|151.11|148.91|149.76|147.56|151.11|148.91|149.28|147.08|0
1631258100000|2021-09-10 07:15:00|149.89|147.69|149.64|147.44|150.37|148.17|149.15|146.95|0
1631258400000|2021-09-10 07:20:00|149.52|147.32|148.3|146.1|149.76|147.56|148.17|145.97|0
1631258700000|2021-09-10 07:25:00|148.17|145.97|148.17|145.97|148.66|146.46|148.05|145.85|0
1631259000000|2021-09-10 07:30:00|148.05|145.85|149.02|146.82|149.26|147.06|147.93|145.73|0
1631259300000|2021-09-10 07:35:00|149.14|146.94|148.53|146.33|149.21|147.01|148.05|145.85|0
1631259600000|2021-09-10 07:40:00|148.65|146.45|148.41|146.21|148.9|146.7|148.41|146.21|0
1631259900000|2021-09-10 07:45:00|148.29|146.09|147.8|145.6|148.41|146.21|147.56|145.36|0
1631260200000|2021-09-10 07:50:00|147.92|145.72|148.16|145.96|148.28|146.08|147.68|145.48|0
1631260500000|2021-09-10 07:55:00|148.04|145.84|147.91|145.71|148.28|146.08|147.79|145.59|0
1631260800000|2021-09-10 08:00:00|148.16|145.96|148.03|145.83|148.28|146.08|147.67|145.47|0
1631261100000|2021-09-10 08:05:00|148.15|145.95|147.25|145.05|148.28|146.08|147.06|144.86|0
1631261400000|2021-09-10 08:10:00|147.3|145.1|147.91|145.71|148.03|145.83|147.3|145.1|0
1631261700000|2021-09-10 08:15:00|147.79|145.59|147.66|145.46|147.79|145.59|147.3|145.1|0
1631262000000|2021-09-10 08:20:00|147.54|145.34|147.42|145.22|147.66|145.46|147.3|145.1|0
1631262300000|2021-09-10 08:25:00|147.3|145.1|147.29|145.09|147.6|145.4|147.29|145.09|0
1631262600000|2021-09-10 08:30:00|147.36|145.16|146.69|144.49|147.36|145.16|146.45|144.25|0
1631262900000|2021-09-10 08:35:00|146.57|144.37|146.63|144.43|146.81|144.61|146.32|144.12|0
1631263200000|2021-09-10 08:40:00|146.56|144.36|146.08|143.88|146.8|144.6|146.08|143.88|0
1631263500000|2021-09-10 08:45:00|146.02|143.82|145.96|143.76|146.32|144.12|145.84|143.64|0
1631263800000|2021-09-10 08:50:00|145.84|143.64|145.96|143.76|146.2|144|145.6|143.4|0
1631264100000|2021-09-10 08:55:00|146.08|143.88|145.95|143.75|146.08|143.88|145.83|143.63|0
1631264400000|2021-09-10 09:00:00|146.02|143.82|146.07|143.87|146.31|144.11|145.95|143.75|0
1631264700000|2021-09-10 09:05:00|146.19|143.99|146.43|144.23|146.43|144.23|146.19|143.99|0
1631265000000|2021-09-10 09:10:00|146.31|144.11|146.55|144.35|146.79|144.59|146.31|144.11|0
1631265300000|2021-09-10 09:15:00|146.67|144.47|146.91|144.71|147.03|144.83|146.43|144.23|0
1631265600000|2021-09-10 09:20:00|147.03|144.83|147.14|144.94|147.27|145.07|146.78|144.58|0
1631265900000|2021-09-10 09:25:00|147.02|144.82|147.26|145.06|147.26|145.06|146.9|144.7|0
1631266200000|2021-09-10 09:30:00|147.38|145.18|147.26|145.06|147.38|145.18|147.02|144.82|0
1631266500000|2021-09-10 09:35:00|147.14|144.94|147.38|145.18|147.5|145.3|147.14|144.94|0
1631266800000|2021-09-10 09:40:00|147.26|145.06|147.38|145.18|147.5|145.3|147.14|144.94|0
1631267100000|2021-09-10 09:45:00|147.32|145.12|147.74|145.54|147.98|145.78|147.13|144.93|0
1631267400000|2021-09-10 09:50:00|147.8|145.6|147.73|145.53|148.1|145.9|147.49|145.29|0
1631267700000|2021-09-10 09:55:00|147.8|145.6|147.97|145.77|147.97|145.77|147.73|145.53|0
1631268000000|2021-09-10 10:00:00|148.04|145.84|147.97|145.77|148.09|145.89|147.73|145.53|0
1631268300000|2021-09-10 10:05:00|147.85|145.65|147.73|145.53|147.97|145.77|147.6|145.4|0
1631268600000|2021-09-10 10:10:00|147.6|145.4|147.48|145.28|147.73|145.53|147.36|145.16|0
1631268900000|2021-09-10 10:15:00|147.6|145.4|147.36|145.16|147.6|145.4|147.3|145.1|0
1631269200000|2021-09-10 10:20:00|147.24|145.04|147.18|144.98|147.36|145.16|147.11|144.91|0
1631269500000|2021-09-10 10:25:00|147.11|144.91|147.23|145.03|147.35|145.15|147.11|144.91|0
1631269800000|2021-09-10 10:30:00|147.11|144.91|147.83|145.63|147.96|145.76|147.11|144.91|0
1631270100000|2021-09-10 10:35:00|147.71|145.51|147.59|145.39|147.71|145.51|147.35|145.15|0
1631270400000|2021-09-10 10:40:00|147.47|145.27|147.47|145.27|147.47|145.27|147.23|145.03|0
1631270700000|2021-09-10 10:45:00|147.34|145.14|147.34|145.14|147.83|145.63|147.34|145.14|0
1631271000000|2021-09-10 10:50:00|147.46|145.26|147.34|145.14|147.83|145.63|147.34|145.14|0
1631271300000|2021-09-10 10:55:00|147.22|145.02|146.85|144.65|147.34|145.14|146.73|144.53|0
1631271600000|2021-09-10 11:00:00|147.1|144.9|147.09|144.89|147.34|145.14|146.61|144.41|0
1631271900000|2021-09-10 11:05:00|146.97|144.77|146.97|144.77|147.09|144.89|146.85|144.65|0
1631272200000|2021-09-10 11:10:00|147.09|144.89|146.48|144.28|147.09|144.89|146.48|144.28|0
1631272500000|2021-09-10 11:15:00|146.61|144.41|146.24|144.04|146.61|144.41|146.18|143.98|0
1631272800000|2021-09-10 11:20:00|146.36|144.16|146.6|144.4|146.72|144.52|146.24|144.04|0
1631273100000|2021-09-10 11:25:00|146.48|144.28|146.6|144.4|146.72|144.52|146.48|144.28|0
1631273400000|2021-09-10 11:30:00|146.72|144.52|146.72|144.52|146.96|144.76|146.54|144.34|0
1631273700000|2021-09-10 11:35:00|146.59|144.39|146.95|144.75|147.2|145|146.59|144.39|0
1631274000000|2021-09-10 11:40:00|146.83|144.63|147.19|144.99|147.44|145.24|146.83|144.63|0
1631274300000|2021-09-10 11:45:00|147.07|144.87|146.95|144.75|147.19|144.99|146.83|144.63|0
1631274600000|2021-09-10 11:50:00|147.01|144.81|146.58|144.38|147.07|144.87|146.46|144.26|0
1631274900000|2021-09-10 11:55:00|146.46|144.26|146.7|144.5|146.83|144.63|146.22|144.02|0
1631275200000|2021-09-10 12:00:00|146.58|144.38|146.22|144.02|146.94|144.74|146.22|144.02|0
1631275500000|2021-09-10 12:05:00|146.1|143.9|145.86|143.66|146.22|144.02|145.86|143.66|0
1631275800000|2021-09-10 12:10:00|145.85|143.65|145.85|143.65|146.09|143.89|145.73|143.53|0
1631276100000|2021-09-10 12:15:00|145.91|143.71|147.05|144.85|147.18|144.98|145.91|143.71|0
1631276400000|2021-09-10 12:20:00|147.17|144.97|147.29|145.09|147.41|145.21|146.57|144.37|0
1631276700000|2021-09-10 12:25:00|147.05|144.85|147.53|145.33|147.53|145.33|147.05|144.85|0
1631277000000|2021-09-10 12:30:00|147.41|145.21|146.32|144.12|147.53|145.33|146.32|144.12|0
1631277300000|2021-09-10 12:35:00|146.44|144.24|146.56|144.36|146.92|144.72|146.2|144|0
1631277600000|2021-09-10 12:40:00|146.44|144.24|146.32|144.12|146.68|144.48|146.2|144|0
1631277900000|2021-09-10 12:45:00|146.56|144.36|146.92|144.72|147.04|144.84|146.32|144.12|0
1631278200000|2021-09-10 12:50:00|146.98|144.78|146.79|144.59|147.16|144.96|146.67|144.47|0
1631278500000|2021-09-10 12:55:00|146.86|144.66|146.55|144.35|146.86|144.66|146.43|144.23|0
1631278800000|2021-09-10 13:00:00|146.43|144.23|146.91|144.71|147.27|145.07|146.43|144.23|0
1631279100000|2021-09-10 13:05:00|147.03|144.83|146.91|144.71|147.03|144.83|146.67|144.47|0
1631279400000|2021-09-10 13:10:00|146.79|144.59|146.78|144.58|147.03|144.83|146.78|144.58|0
1631279700000|2021-09-10 13:15:00|146.66|144.46|146.66|144.46|146.78|144.58|146.42|144.22|0
1631280000000|2021-09-10 13:20:00|146.54|144.34|146.42|144.22|146.78|144.58|146.42|144.22|0
1631280300000|2021-09-10 13:25:00|146.54|144.34|145.21|143.01|146.54|144.34|145.09|142.89|0
1631280600000|2021-09-10 13:30:00|145.45|143.25|143.64|141.44|146.31|144.11|143.42|141.22|0
1631280900000|2021-09-10 13:35:00|143.76|141.56|145.68|143.48|146.65|144.45|143.76|141.56|0
1631281200000|2021-09-10 13:40:00|145.8|143.6|147.99|145.79|147.99|145.79|145.2|143|0
1631281500000|2021-09-10 13:45:00|148.23|146.03|150.1|147.9|150.22|148.02|146.41|144.21|0
1631281800000|2021-09-10 13:50:00|150.35|148.15|151.7|149.5|152.08|149.88|150.35|148.15|0
1631282100000|2021-09-10 13:55:00|151.83|149.63|151.08|148.88|151.83|149.63|150.1|147.9|0
1631282400000|2021-09-10 14:00:00|151.21|149.01|156.25|154.05|156.25|154.05|151.21|149.01|0
1631282700000|2021-09-10 14:05:00|156.12|153.92|155|152.8|157.06|154.86|153.65|151.45|0
1631283000000|2021-09-10 14:10:00|154.87|152.67|154.99|152.79|156.76|154.56|154.74|152.54|0
1631283300000|2021-09-10 14:15:00|155.12|152.92|155.49|153.29|155.5|153.3|153.87|151.67|0
1631283600000|2021-09-10 14:20:00|155.37|153.17|154.99|152.79|156.12|153.92|154.36|152.16|0
1631283900000|2021-09-10 14:25:00|154.86|152.66|155.24|153.04|155.36|153.16|153.86|151.66|0
1631284200000|2021-09-10 14:30:00|155.49|153.29|158.01|155.81|160.95|158.75|155.49|153.29|0
1631284500000|2021-09-10 14:35:00|158.27|156.07|160.75|158.55|161.01|158.81|157.38|155.18|0
1631284800000|2021-09-10 14:40:00|160.62|158.42|162.28|160.08|162.8|160.6|160.62|158.42|0
1631285100000|2021-09-10 14:45:00|162.48|160.28|162.28|160.08|164.08|161.88|160.88|158.68|0
1631285400000|2021-09-10 14:50:00|162.15|159.95|162.4|160.2|162.53|160.33|160.24|158.04|0
1631285700000|2021-09-10 14:55:00|163.56|161.36|161.51|159.31|165.62|163.42|160.36|158.16|0
1631286000000|2021-09-10 15:00:00|161.63|159.43|162.01|159.81|163.17|160.97|161|158.8|0
1631286300000|2021-09-10 15:05:00|161.89|159.69|162.14|159.94|164.45|162.25|161.5|159.3|0
1631286600000|2021-09-10 15:10:00|162.01|159.81|161.63|159.43|162.4|160.2|160.99|158.79|0
1631286900000|2021-09-10 15:15:00|161.75|159.55|163.67|161.47|163.8|161.6|160.86|158.66|0
1631287200000|2021-09-10 15:20:00|163.29|161.09|163.16|160.96|164.06|161.86|162.52|160.32|0
1631287500000|2021-09-10 15:25:00|162.9|160.7|165.09|162.89|165.09|162.89|161.87|159.67|0
1631287800000|2021-09-10 15:30:00|165.35|163.15|163.02|160.82|165.48|163.28|162.77|160.57|0
1631288100000|2021-09-10 15:35:00|162.77|160.57|163.79|161.59|163.79|161.59|162.25|160.05|0
1631288400000|2021-09-10 15:40:00|163.92|161.72|163.15|160.95|164.44|162.24|163.02|160.82|0
1631288700000|2021-09-10 15:45:00|163.4|161.2|165.21|163.01|165.34|163.14|162.38|160.18|0
1631289000000|2021-09-10 15:50:00|165.34|163.14|165.59|163.39|166.11|163.91|163.91|161.71|0
1631289300000|2021-09-10 15:55:00|165.72|163.52|163.01|160.81|165.72|163.52|163.01|160.81|0
1631289600000|2021-09-10 16:00:00|163.14|160.94|160.82|158.62|164.04|161.84|160.7|158.5|0
1631289900000|2021-09-10 16:05:00|160.95|158.75|157.77|155.57|160.95|158.75|157.77|155.57|0
1631290200000|2021-09-10 16:10:00|157.9|155.7|158.27|156.07|158.91|156.71|157.9|155.7|0
1631290500000|2021-09-10 16:15:00|158.15|155.95|158.14|155.94|158.15|155.95|157.14|154.94|0
1631290800000|2021-09-10 16:20:00|158.02|155.82|157.38|155.18|158.14|155.94|157.38|155.18|0
1631291100000|2021-09-10 16:25:00|157.26|155.06|157.26|155.06|157.76|155.56|157|154.8|0
1631291400000|2021-09-10 16:30:00|157.13|154.93|156.75|154.55|157.38|155.18|156.75|154.55|0
1631291700000|2021-09-10 16:35:00|156.62|154.42|154.99|152.79|156.75|154.55|154.74|152.54|0
1631292000000|2021-09-10 16:40:00|155.12|152.92|155.11|152.91|155.74|153.54|155.11|152.91|0
1631292300000|2021-09-10 16:45:00|154.99|152.79|154.99|152.79|155.24|153.04|154.74|152.54|0
1631292600000|2021-09-10 16:50:00|154.86|152.66|155.73|153.53|156.24|154.04|154.86|152.66|0
1631292900000|2021-09-10 16:55:00|155.61|153.41|155.73|153.53|155.86|153.66|155.48|153.28|0
1631293200000|2021-09-10 17:00:00|155.61|153.41|153.32|151.12|155.61|153.41|153.13|150.93|0
1631293500000|2021-09-10 17:05:00|153.38|151.18|154.69|152.49|154.94|152.74|153.32|151.12|0
1631293800000|2021-09-10 17:10:00|154.57|152.37|152.94|150.74|154.82|152.62|152.81|150.61|0
1631294100000|2021-09-10 17:15:00|153.06|150.86|153.56|151.36|153.81|151.61|152.94|150.74|0
1631294400000|2021-09-10 17:20:00|153.43|151.23|155.19|152.99|155.56|153.36|153.43|151.23|0
1631294700000|2021-09-10 17:25:00|155.06|152.86|155.81|153.61|155.81|153.61|155.06|152.86|0
1631295000000|2021-09-10 17:30:00|155.69|153.49|155.06|152.86|155.81|153.61|154.8|152.6|0
1631295300000|2021-09-10 17:35:00|154.93|152.73|153.92|151.72|155.05|152.85|153.92|151.72|0
1631295600000|2021-09-10 17:40:00|154.05|151.85|155.43|153.23|155.68|153.48|154.05|151.85|0
1631295900000|2021-09-10 17:45:00|155.55|153.35|156.69|154.49|156.82|154.62|155.55|153.35|0
1631296200000|2021-09-10 17:50:00|156.82|154.62|157.45|155.25|157.45|155.25|156.69|154.49|0
1631296500000|2021-09-10 17:55:00|157.32|155.12|156.62|154.42|157.45|155.25|156.56|154.36|0
1631296800000|2021-09-10 18:00:00|156.56|154.36|156.55|154.35|156.81|154.61|155.8|153.6|0
1631297100000|2021-09-10 18:05:00|156.43|154.23|156.93|154.73|157.31|155.11|156.3|154.1|0
1631297400000|2021-09-10 18:10:00|156.81|154.61|157.56|155.36|157.69|155.49|156.42|154.22|0
1631297700000|2021-09-10 18:15:00|157.69|155.49|158.71|156.51|158.71|156.51|157.44|155.24|0
1631298000000|2021-09-10 18:20:00|158.58|156.38|157.71|155.51|158.97|156.77|156.5|154.3|0
1631298300000|2021-09-10 18:25:00|157.83|155.63|159.23|157.03|159.23|157.03|157.32|155.12|0
1631298600000|2021-09-10 18:30:00|159.36|157.16|160.39|158.19|160.39|158.19|159.11|156.91|0
1631298900000|2021-09-10 18:35:00|160.26|158.06|160|157.8|160.52|158.32|160|157.8|0
1631299200000|2021-09-10 18:40:00|159.87|157.67|158.72|156.52|160.26|158.06|158.72|156.52|0
1631299500000|2021-09-10 18:45:00|158.84|156.64|159.74|157.54|159.74|157.54|158.71|156.51|0
1631299800000|2021-09-10 18:50:00|159.87|157.67|159.22|157.02|159.99|157.79|158.97|156.77|0
1631300100000|2021-09-10 18:55:00|159.35|157.15|160.12|157.92|160.12|157.92|158.71|156.51|0
1631300400000|2021-09-10 19:00:00|160.25|158.05|161.66|159.46|161.79|159.59|160.12|157.92|0
1631300700000|2021-09-10 19:05:00|161.53|159.33|162.44|160.24|162.57|160.37|160.24|158.04|0
1631301000000|2021-09-10 19:10:00|162.57|160.37|163.08|160.88|164.39|162.19|161.92|159.72|0
1631301300000|2021-09-10 19:15:00|162.95|160.75|165.17|162.97|166.22|164.02|161.89|159.69|0
1631301600000|2021-09-10 19:20:00|164.91|162.71|167.13|164.93|167.13|164.93|164.91|162.71|0
1631301900000|2021-09-10 19:25:00|167|164.8|167|164.8|167.26|165.06|165.82|163.62|0
1631302200000|2021-09-10 19:30:00|167.26|165.06|167.78|165.58|167.78|165.58|166.21|164.01|0
1631302500000|2021-09-10 19:35:00|167.65|165.45|169.59|167.39|170.16|167.96|167.39|165.19|0
1631302800000|2021-09-10 19:40:00|169.73|167.53|169.46|167.26|170.79|168.59|169.19|166.99|0
1631303100000|2021-09-10 19:45:00|169.59|167.39|172.51|170.31|172.51|170.31|169.46|167.26|0
1631303400000|2021-09-10 19:50:00|172.24|170.04|174.39|172.19|174.39|172.19|172.24|170.04|0
1631303700000|2021-09-10 19:55:00|174.25|172.05|176.39|174.19|177.34|175.14|173.42|171.22|0
1631304000000|2021-09-10 20:00:00|176.26|174.06|174.91|172.71|177.07|174.87|174.51|172.31|0
1631304300000|2021-09-10 20:05:00|174.65|172.45|175.31|173.11|175.72|173.52|174.38|172.18|0
1631304600000|2021-09-10 20:10:00|175.18|172.98|174.91|172.71|175.31|173.11|174.64|172.44|0
1631516700000|2021-09-13 07:05:00|162.76|160.56|163.6|161.4|163.99|161.79|162.43|160.23|0
1631517000000|2021-09-13 07:10:00|163.53|161.33|163.2|161|163.86|161.66|162.69|160.49|0
1631517300000|2021-09-13 07:15:00|163.07|160.87|164.05|161.85|164.18|161.98|162.43|160.23|0
1631517600000|2021-09-13 07:20:00|163.98|161.78|163.2|161|164.11|161.91|162.75|160.55|0
1631517900000|2021-09-13 07:25:00|163.07|160.87|163.33|161.13|163.46|161.26|162.42|160.22|0
1631518200000|2021-09-13 07:30:00|163.07|160.87|162.55|160.35|163.2|161|162.42|160.22|0
1631518500000|2021-09-13 07:35:00|162.42|160.22|162.28|160.08|162.8|160.6|162.15|159.95|0
1631518800000|2021-09-13 07:40:00|162.22|160.02|162.93|160.73|162.93|160.73|161.9|159.7|0
1631519100000|2021-09-13 07:45:00|162.8|160.6|163.06|160.86|163.32|161.12|162.15|159.95|0
1631519400000|2021-09-13 07:50:00|162.93|160.73|163.18|160.98|163.18|160.98|162.54|160.34|0
1631519700000|2021-09-13 07:55:00|163.12|160.92|163.83|161.63|163.96|161.76|162.92|160.72|0
1631520000000|2021-09-13 08:00:00|163.7|161.5|163.25|161.05|163.7|161.5|162.53|160.33|0
1631520300000|2021-09-13 08:05:00|163.18|160.98|162.46|160.26|163.18|160.98|161.75|159.55|0
1631520600000|2021-09-13 08:10:00|162.53|160.33|162.39|160.19|162.53|160.33|161.75|159.55|0
1631520900000|2021-09-13 08:15:00|162.33|160.13|161.75|159.55|162.39|160.19|161.62|159.42|0
1631521200000|2021-09-13 08:20:00|161.81|159.61|162.26|160.06|162.26|160.06|161.74|159.54|0
1631521500000|2021-09-13 08:25:00|162.33|160.13|162|159.8|162.39|160.19|161.87|159.67|0
1631521800000|2021-09-13 08:30:00|161.87|159.67|162.77|160.57|162.77|160.57|161.74|159.54|0
1631522100000|2021-09-13 08:35:00|162.64|160.44|163.29|161.09|163.42|161.22|162.64|160.44|0
1631522400000|2021-09-13 08:40:00|163.16|160.96|163.16|160.96|163.29|161.09|162.9|160.7|0
1631522700000|2021-09-13 08:45:00|163.29|161.09|163.54|161.34|164.07|161.87|163.03|160.83|0
1631523000000|2021-09-13 08:50:00|163.67|161.47|163.67|161.47|163.8|161.6|163.48|161.28|0
1631523300000|2021-09-13 08:55:00|163.54|161.34|163.28|161.08|163.8|161.6|163.15|160.95|0
1631523600000|2021-09-13 09:00:00|163.22|161.02|163.41|161.21|163.41|161.21|162.89|160.69|0
1631523900000|2021-09-13 09:05:00|163.34|161.14|163.4|161.2|163.53|161.33|163.15|160.95|0
1631524200000|2021-09-13 09:10:00|163.53|161.33|162.49|160.29|163.79|161.59|162.36|160.16|0
1631524500000|2021-09-13 09:15:00|162.56|160.36|162.49|160.29|162.62|160.42|161.97|159.77|0
1631524800000|2021-09-13 09:20:00|162.36|160.16|161.84|159.64|162.36|160.16|161.45|159.25|0
1631525100000|2021-09-13 09:25:00|161.71|159.51|161.77|159.57|162.23|160.03|161.58|159.38|0
1631525400000|2021-09-13 09:30:00|161.7|159.5|162.35|160.15|162.35|160.15|161.57|159.37|0
1631525700000|2021-09-13 09:35:00|162.22|160.02|161.83|159.63|162.35|160.15|161.83|159.63|0
1631526000000|2021-09-13 09:40:00|161.7|159.5|161.57|159.37|162.09|159.89|161.44|159.24|0
1631526300000|2021-09-13 09:45:00|161.44|159.24|161.69|159.49|161.83|159.63|161.44|159.24|0
1631526600000|2021-09-13 09:50:00|161.56|159.36|161.56|159.36|161.82|159.62|161.43|159.23|0
1631526900000|2021-09-13 09:55:00|161.43|159.23|161.43|159.23|161.56|159.36|161.3|159.1|0
1631527200000|2021-09-13 10:00:00|161.5|159.3|161.17|158.97|161.56|159.36|161.04|158.84|0
1631527500000|2021-09-13 10:05:00|161.11|158.91|160.52|158.32|161.36|159.16|160.13|157.93|0
1631527800000|2021-09-13 10:10:00|160.46|158.26|160.52|158.32|160.9|158.7|160.26|158.06|0
1631528100000|2021-09-13 10:15:00|160.65|158.45|160.13|157.93|160.65|158.45|160|157.8|0
1631528400000|2021-09-13 10:20:00|160|157.8|159.87|157.67|160.13|157.93|159.74|157.54|0
1631529000000|2021-09-13 10:30:00|158.84|156.64|158.2|156|159.09|156.89|158.2|156|0
1631529300000|2021-09-13 10:35:00|158.07|155.87|158.32|156.12|158.71|156.51|157.68|155.48|0
1631529600000|2021-09-13 10:40:00|158.19|155.99|157.68|155.48|158.19|155.99|157.55|155.35|0
1631529900000|2021-09-13 10:45:00|157.55|155.35|157.93|155.73|157.93|155.73|157.55|155.35|0
1631530200000|2021-09-13 10:50:00|157.8|155.6|158.19|155.99|158.57|156.37|157.8|155.6|0
1631530500000|2021-09-13 10:55:00|158.31|156.11|158.18|155.98|158.31|156.11|158.06|155.86|0
1631530800000|2021-09-13 11:00:00|158.31|156.11|158.44|156.24|158.69|156.49|158.06|155.86|0
1631531100000|2021-09-13 11:05:00|158.31|156.11|158.69|156.49|158.82|156.62|158.18|155.98|0
1631531400000|2021-09-13 11:10:00|158.82|156.62|159.07|156.87|159.2|157|158.56|156.36|0
1631531700000|2021-09-13 11:15:00|158.94|156.74|159.2|157|159.2|157|158.3|156.1|0
1631532000000|2021-09-13 11:20:00|159.07|156.87|159.19|156.99|159.71|157.51|158.55|156.35|0
1631532300000|2021-09-13 11:25:00|159.32|157.12|159.58|157.38|159.58|157.38|159.19|156.99|0
1631532600000|2021-09-13 11:30:00|159.7|157.5|160.09|157.89|160.35|158.15|159.32|157.12|0
1631532900000|2021-09-13 11:35:00|160.22|158.02|159.96|157.76|160.22|158.02|159.83|157.63|0
1631533200000|2021-09-13 11:40:00|159.83|157.63|159.95|157.75|160.09|157.89|159.83|157.63|0
1631533500000|2021-09-13 11:45:00|159.83|157.63|159.82|157.62|159.95|157.75|159.7|157.5|0
1631533800000|2021-09-13 11:50:00|159.95|157.75|159.56|157.36|159.95|157.75|159.31|157.11|0
1631534100000|2021-09-13 11:55:00|159.69|157.49|159.18|156.98|159.69|157.49|159.18|156.98|0
1631534400000|2021-09-13 12:00:00|159.3|157.1|158.79|156.59|159.69|157.49|158.66|156.46|0
1631534700000|2021-09-13 12:05:00|158.66|156.46|158.53|156.33|158.66|156.46|158.27|156.07|0
1631535000000|2021-09-13 12:10:00|158.4|156.2|158.14|155.94|158.53|156.33|158.14|155.94|0
1631535300000|2021-09-13 12:15:00|158.02|155.82|158.4|156.2|158.78|156.58|157.89|155.69|0
1631535600000|2021-09-13 12:20:00|158.52|156.32|158.65|156.45|158.78|156.58|158.52|156.32|0
1631535900000|2021-09-13 12:25:00|158.78|156.58|158.26|156.06|159.03|156.83|158.26|156.06|0
1631536200000|2021-09-13 12:30:00|158.14|155.94|158.64|156.44|158.64|156.44|157.75|155.55|0
1631536500000|2021-09-13 12:35:00|158.77|156.57|159.03|156.83|159.28|157.08|158.39|156.19|0
1631536800000|2021-09-13 12:40:00|158.9|156.7|157.62|155.42|159.15|156.95|157.49|155.29|0
1631537100000|2021-09-13 12:45:00|157.87|155.67|156.85|154.65|157.87|155.67|156.85|154.65|0
1631537400000|2021-09-13 12:50:00|156.72|154.52|156.06|153.86|157.1|154.9|155.94|153.74|0
1631537700000|2021-09-13 12:55:00|156.19|153.99|155.81|153.61|156.19|153.99|155.68|153.48|0
1631538000000|2021-09-13 13:00:00|155.68|153.48|155.3|153.1|156.06|153.86|155.3|153.1|0
1631538300000|2021-09-13 13:05:00|155.36|153.16|154.79|152.59|155.42|153.22|154.66|152.46|0
1631538600000|2021-09-13 13:10:00|154.91|152.71|155.67|153.47|155.67|153.47|154.53|152.33|0
1631538900000|2021-09-13 13:15:00|155.55|153.35|156.31|154.11|156.94|154.74|155.16|152.96|0
1631539200000|2021-09-13 13:20:00|156.43|154.23|154.53|152.33|156.43|154.23|154.4|152.2|0
1631539500000|2021-09-13 13:25:00|154.65|152.45|154.4|152.2|154.91|152.71|153.89|151.69|0
1631539800000|2021-09-13 13:30:00|154.15|151.95|156.55|154.35|156.68|154.48|153.26|151.06|0
1631540100000|2021-09-13 13:35:00|156.3|154.1|160.03|157.83|160.03|157.83|155.13|152.93|0
1631540400000|2021-09-13 13:40:00|159.9|157.7|162.49|160.29|163.67|161.47|159.13|156.93|0
1631540700000|2021-09-13 13:45:00|162.75|160.55|163.16|160.96|164.59|162.39|161.35|159.15|0
1631541000000|2021-09-13 13:50:00|163.29|161.09|160.17|157.97|163.29|161.09|158.37|156.17|0
1631541300000|2021-09-13 13:55:00|160.3|158.1|162.37|160.17|162.5|160.3|159.78|157.58|0
1631541600000|2021-09-13 14:00:00|162.63|160.43|166.84|164.64|167.38|165.18|161.2|159|0
1631541900000|2021-09-13 14:05:00|167.64|165.44|168.3|166.1|169.78|167.58|167.37|165.17|0
1631542200000|2021-09-13 14:10:00|168.57|166.37|171.17|168.97|172.11|169.91|167.29|165.09|0
1631542500000|2021-09-13 14:15:00|171.5|169.3|171.83|169.63|173.25|171.05|170.36|168.16|0
1631542800000|2021-09-13 14:20:00|171.43|169.23|172.1|169.9|172.77|170.57|169.03|166.83|0
1631543100000|2021-09-13 14:25:00|171.97|169.77|170.22|168.02|172.77|170.57|170.09|167.89|0
1631543400000|2021-09-13 14:30:00|170.49|168.29|171.02|168.82|172.77|170.57|169.16|166.96|0
1631543700000|2021-09-13 14:35:00|171.69|169.49|167.58|165.38|172.23|170.03|166.66|164.46|0
1631544000000|2021-09-13 14:40:00|167.45|165.25|168.78|166.58|169.31|167.11|166.26|164.06|0
1631544300000|2021-09-13 14:45:00|168.64|166.44|165.74|163.54|168.64|166.44|163.89|161.69|0
1631544600000|2021-09-13 14:50:00|165.61|163.41|166.13|163.93|166.27|164.07|164.82|162.62|0
1631544900000|2021-09-13 14:55:00|166|163.8|166.13|163.93|166.4|164.2|164.95|162.75|0
1631545200000|2021-09-13 15:00:00|165.87|163.67|167.05|164.85|167.32|165.12|165.34|163.14|0
1631545500000|2021-09-13 15:05:00|166.66|164.46|167.32|165.12|167.58|165.38|165.34|163.14|0
1631545800000|2021-09-13 15:10:00|167.71|165.51|173.21|171.01|173.96|171.76|167.58|165.38|0
1631546100000|2021-09-13 15:15:00|173.34|171.14|173.61|171.41|175.79|173.59|173.2|171|0
1631546400000|2021-09-13 15:20:00|173.75|171.55|171.97|169.77|174.54|172.34|171.08|168.88|0
1631546700000|2021-09-13 15:25:00|171.57|169.37|170.06|167.86|172.78|170.58|169.52|167.32|0
1631547000000|2021-09-13 15:30:00|169.66|167.46|168.31|166.11|170.11|167.91|168.05|165.85|0
1631547300000|2021-09-13 15:35:00|168.44|166.24|168.3|166.1|170.85|168.65|167.77|165.57|0
1631547600000|2021-09-13 15:40:00|168.44|166.24|170.58|168.38|170.71|168.51|168.17|165.97|0
1631547900000|2021-09-13 15:45:00|170.71|168.51|171.25|169.05|171.39|169.19|167.77|165.57|0
1631548200000|2021-09-13 15:50:00|171.12|168.92|171.38|169.18|172.2|170|170.44|168.24|0
1631548500000|2021-09-13 15:55:00|171.25|169.05|172.19|169.99|172.73|170.53|170.04|167.84|0
1631548800000|2021-09-13 16:00:00|172.06|169.86|173.14|170.94|173.82|171.62|171.92|169.72|0
1631549100000|2021-09-13 16:05:00|173|170.8|173.14|170.94|173.68|171.48|171.78|169.58|0
1631549400000|2021-09-13 16:10:00|173.27|171.07|169.62|167.42|173.27|171.07|169.22|167.02|0
1631549700000|2021-09-13 16:15:00|169.76|167.56|170.7|168.5|171.51|169.31|169.22|167.02|0
1631550000000|2021-09-13 16:20:00|170.56|168.36|168.41|166.21|171.23|169.03|168.01|165.81|0
1631550300000|2021-09-13 16:25:00|168.55|166.35|169.88|167.68|170.02|167.82|168.28|166.08|0
1631550600000|2021-09-13 16:30:00|170.02|167.82|169.75|167.55|170.15|167.95|168.54|166.34|0
1631550900000|2021-09-13 16:35:00|169.61|167.41|169.88|167.68|170.02|167.82|168.54|166.34|0
1631551200000|2021-09-13 16:40:00|169.74|167.54|171.63|169.43|172.31|170.11|169.74|167.54|0
1631551500000|2021-09-13 16:45:00|171.76|169.56|170.95|168.75|172.3|170.1|170.28|168.08|0
1631551800000|2021-09-13 16:50:00|170.82|168.62|170.14|167.94|170.82|168.62|169.6|167.4|0
1631552100000|2021-09-13 16:55:00|170.27|168.07|168.66|166.46|170.27|168.07|168.13|165.93|0
1631552400000|2021-09-13 17:00:00|168.53|166.33|169.6|167.4|169.6|167.4|167.73|165.53|0
1631552700000|2021-09-13 17:05:00|169.33|167.13|168.52|166.32|169.6|167.4|166.93|164.73|0
1631553000000|2021-09-13 17:10:00|168.39|166.19|169.59|167.39|169.73|167.53|168.39|166.19|0
1631553300000|2021-09-13 17:15:00|169.73|167.53|170.53|168.33|171.2|169|169.46|167.26|0
1631553600000|2021-09-13 17:20:00|170.66|168.46|170.8|168.6|171.34|169.14|169.99|167.79|0
1631553900000|2021-09-13 17:25:00|170.93|168.73|172.69|170.49|173.37|171.17|170.66|168.46|0
1631554200000|2021-09-13 17:30:00|172.82|170.62|174.05|171.85|174.18|171.98|172.28|170.08|0
1631554500000|2021-09-13 17:35:00|173.91|171.71|173.91|171.71|174.05|171.85|172.96|170.76|0
1631554800000|2021-09-13 17:40:00|173.77|171.57|174.72|172.52|174.86|172.66|173.22|171.02|0
1631555100000|2021-09-13 17:45:00|174.66|172.46|173.9|171.7|175.13|172.93|173.49|171.29|0
1631555400000|2021-09-13 17:50:00|174.04|171.84|177.34|175.14|177.34|175.14|172.73|170.53|0
1631555700000|2021-09-13 17:55:00|177.2|175|176.65|174.45|177.75|175.55|176.52|174.32|0
1631556000000|2021-09-13 18:00:00|176.79|174.59|175.56|173.36|176.86|174.66|174.61|172.41|0
1631556300000|2021-09-13 18:05:00|175.7|173.5|176.1|173.9|176.24|174.04|175.15|172.95|0
1631556600000|2021-09-13 18:10:00|176.38|174.18|178.98|176.78|179.11|176.91|176.38|174.18|0
1631556900000|2021-09-13 18:15:00|178.84|176.64|178.15|175.95|180.22|178.02|178.01|175.81|0
1631557200000|2021-09-13 18:20:00|177.87|175.67|179.11|176.91|179.39|177.19|177.87|175.67|0
1631557500000|2021-09-13 18:25:00|179.25|177.05|179.38|177.18|179.93|177.73|178.14|175.94|0
1631557800000|2021-09-13 18:30:00|179.24|177.04|179.79|177.59|180.21|178.01|178.55|176.35|0
1631558100000|2021-09-13 18:35:00|179.93|177.73|180.62|178.42|181.04|178.84|179.79|177.59|0
1631558400000|2021-09-13 18:40:00|180.76|178.56|178.14|175.94|180.76|178.56|177.86|175.66|0
1631558700000|2021-09-13 18:45:00|177.86|175.66|176.63|174.43|179.1|176.9|176.22|174.02|0
1631559000000|2021-09-13 18:50:00|176.76|174.56|178.4|176.2|178.4|176.2|176.49|174.29|0
1631559300000|2021-09-13 18:55:00|178.68|176.48|176.9|174.7|178.68|176.48|176.76|174.56|0
1631559600000|2021-09-13 19:00:00|177.31|175.11|180.74|178.54|181.02|178.82|177.31|175.11|0
1631559900000|2021-09-13 19:05:00|180.88|178.68|178.12|175.92|181.02|178.82|176.62|174.42|0
1631560200000|2021-09-13 19:10:00|177.44|175.24|174.98|172.78|177.44|175.24|174.17|171.97|0
1631560500000|2021-09-13 19:15:00|175.39|173.19|174.17|171.97|176.07|173.87|173.36|171.16|0
1631560800000|2021-09-13 19:20:00|174.3|172.1|172.95|170.75|175.52|173.32|172.55|170.35|0
1631561100000|2021-09-13 19:25:00|173.08|170.88|170.93|168.73|173.89|171.69|170.67|168.47|0
1631561400000|2021-09-13 19:30:00|170.8|168.6|170.4|168.2|172.01|169.81|169.73|167.53|0
1631561700000|2021-09-13 19:35:00|170.26|168.06|170.93|168.73|171.47|169.27|170.26|168.06|0
1631562000000|2021-09-13 19:40:00|171.4|169.2|172.94|170.74|173.07|170.87|171.06|168.86|0
1631562300000|2021-09-13 19:45:00|172.67|170.47|173.21|171.01|173.88|171.68|171.59|169.39|0
1631562600000|2021-09-13 19:50:00|172.53|170.33|167.98|165.78|172.8|170.6|167.31|165.11|0
1631562900000|2021-09-13 19:55:00|168.11|165.91|165.98|163.78|168.11|165.91|165.85|163.65|0
1631563200000|2021-09-13 20:00:00|166.12|163.92|163.66|161.46|166.37|164.17|163.66|161.46|0
1631563500000|2021-09-13 20:05:00|163.53|161.33|163.65|161.45|163.92|161.72|163.53|161.33|0
1631563800000|2021-09-13 20:10:00|163.52|161.32|163.26|161.06|163.65|161.45|163.13|160.93|0
1631564100000|2021-09-13 20:15:00|162.93|160.33|162.93|160.33|163.46|160.86|162.67|160.07|0
1631564400000|2021-09-13 20:20:00|162.87|160.27|162.93|160.33|162.93|160.33|162.8|160.2|0
1631564700000|2021-09-13 20:25:00|162.8|160.2|162.67|160.07|162.8|160.2|162.54|159.94|0
1631565000000|2021-09-13 20:30:00|162.54|159.94|162.01|159.41|162.54|159.94|161.75|159.15|0
1631565300000|2021-09-13 20:35:00|162.14|159.54|161.88|159.28|162.14|159.54|161.88|159.28|0
1631565900000|2021-09-13 20:45:00|161.75|159.15|161.87|159.27|161.88|159.28|161.74|159.14|0
1631566200000|2021-09-13 20:50:00|161.74|159.14|161.87|159.27|161.87|159.27|161.74|159.14|0
1631566500000|2021-09-13 20:55:00|162|159.4|161.94|159.34|162.46|159.86|161.94|159.34|0
1631566800000|2021-09-13 21:00:00|162.17|159.57|162.28|159.68|162.36|159.76|162.17|159.57|0
1631567100000|2021-09-13 21:05:00|162.32|159.72|162.3|159.7|162.32|159.72|162.26|159.66|0
1631567400000|2021-09-13 21:10:00|162.26|159.66|162.22|159.62|162.28|159.68|162.22|159.62|0
1631567700000|2021-09-13 21:15:00|162.32|159.72|162.27|159.67|162.36|159.76|162.22|159.62|0
1631568000000|2021-09-13 21:20:00|162.3|159.7|162.33|159.73|162.39|159.79|162.29|159.69|0
1631568300000|2021-09-13 21:25:00|162.31|159.71|162.35|159.75|162.39|159.79|162.27|159.67|0
1631568600000|2021-09-13 21:30:00|162.27|159.67|162.38|159.78|162.38|159.78|162.27|159.67|0
1631568900000|2021-09-13 21:35:00|162.42|159.82|162.42|159.82|162.46|159.86|162.4|159.8|0
1631569200000|2021-09-13 21:40:00|162.41|159.81|162.36|159.76|162.43|159.83|162.3|159.7|0
1631569500000|2021-09-13 21:45:00|162.35|159.75|162.3|159.7|162.35|159.75|162.17|159.57|0
1631569800000|2021-09-13 21:50:00|162.26|159.66|162.31|159.71|162.34|159.74|162.24|159.64|0
1631570100000|2021-09-13 21:55:00|162.33|159.73|162.4|159.8|162.43|159.83|162.31|159.71|0
1631570400000|2021-09-13 22:00:00|162.69|160.09|163.27|160.67|163.4|160.8|162.3|159.7|0
1631570700000|2021-09-13 22:05:00|163.14|160.54|163.27|160.67|163.4|160.8|163.14|160.54|0
1631571000000|2021-09-13 22:10:00|163.14|160.54|163.4|160.8|163.46|160.86|163.14|160.54|0
1631571300000|2021-09-13 22:15:00|163.39|160.79|162.74|160.14|163.53|160.93|162.74|160.14|0
1631571600000|2021-09-13 22:20:00|162.61|160.01|161.69|159.09|162.61|160.01|161.69|159.09|0
1631571900000|2021-09-13 22:25:00|161.56|158.96|161.82|159.22|161.95|159.35|161.56|158.96|0
1631572200000|2021-09-13 22:30:00|161.69|159.09|161.69|159.09|161.69|159.09|161.43|158.83|0
1631572500000|2021-09-13 22:35:00|161.82|159.22|161.3|158.7|161.82|159.22|161.17|158.57|0
1631572800000|2021-09-13 22:40:00|161.36|158.76|161.68|159.08|161.75|159.15|161.3|158.7|0
1631573100000|2021-09-13 22:45:00|161.55|158.95|161.42|158.82|161.55|158.95|161.29|158.69|0
1631573400000|2021-09-13 22:50:00|161.29|158.69|161.29|158.69|161.29|158.69|160.9|158.3|0
1631573700000|2021-09-13 22:55:00|161.42|158.82|161.68|159.08|161.81|159.21|161.29|158.69|0
1631574000000|2021-09-13 23:00:00|161.55|158.95|161.67|159.07|161.67|159.07|161.15|158.55|0
1631574300000|2021-09-13 23:05:00|161.8|159.2|161.8|159.2|162.06|159.46|161.54|158.94|0
1631574600000|2021-09-13 23:10:00|161.93|159.33|162.58|159.98|162.71|160.11|161.93|159.33|0
1631574900000|2021-09-13 23:15:00|162.45|159.85|162.71|160.11|162.71|160.11|162.45|159.85|0
1631575200000|2021-09-13 23:20:00|162.84|160.24|162.7|160.1|162.84|160.24|162.7|160.1|0
1631575500000|2021-09-13 23:25:00|162.57|159.97|162.31|159.71|162.57|159.97|162.18|159.58|0
1631575800000|2021-09-13 23:30:00|162.44|159.84|162.18|159.58|162.57|159.97|162.18|159.58|0
1631576100000|2021-09-13 23:35:00|162.31|159.71|162.7|160.1|162.83|160.23|162.31|159.71|0
1631576400000|2021-09-13 23:40:00|162.57|159.97|162.82|160.22|162.83|160.23|162.56|159.96|0
1631576700000|2021-09-13 23:45:00|162.69|160.09|162.43|159.83|162.82|160.22|162.43|159.83|0
1631577000000|2021-09-13 23:50:00|162.56|159.96|162.04|159.44|162.69|160.09|161.91|159.31|0
1631577300000|2021-09-13 23:55:00|161.91|159.31|162.16|159.56|162.3|159.7|161.91|159.31|0
1631577600000|2021-09-14 00:00:00|162.43|159.83|162.29|159.69|163.21|160.61|161.77|159.17|0
1631577900000|2021-09-14 00:05:00|162.42|159.82|163.07|160.47|163.47|160.87|162.16|159.56|0
1631578200000|2021-09-14 00:10:00|162.94|160.34|163.59|160.99|163.73|161.13|162.94|160.34|0
1631578500000|2021-09-14 00:15:00|163.73|161.13|163.33|160.73|163.99|161.39|163.33|160.73|0
1631578800000|2021-09-14 00:20:00|163.46|160.86|163.59|160.99|163.85|161.25|163.2|160.6|0
1631579100000|2021-09-14 00:25:00|163.72|161.12|163.19|160.59|163.72|161.12|162.93|160.33|0
1631579400000|2021-09-14 00:30:00|163.06|160.46|162.93|160.33|163.19|160.59|162.54|159.94|0
1631579700000|2021-09-14 00:35:00|162.8|160.2|161.88|159.28|162.8|160.2|161.75|159.15|0
1631580000000|2021-09-14 00:40:00|161.75|159.15|162.27|159.67|162.27|159.67|161.62|159.02|0
1631580300000|2021-09-14 00:45:00|162.4|159.8|162.01|159.41|162.4|159.8|162.01|159.41|0
1631580600000|2021-09-14 00:50:00|162.14|159.54|162.53|159.93|162.66|160.06|162.14|159.54|0
1631580900000|2021-09-14 00:55:00|162.4|159.8|162.13|159.53|162.4|159.8|162|159.4|0
1631581200000|2021-09-14 01:00:00|162|159.4|161.74|159.14|162.13|159.53|161.35|158.75|0
1631581500000|2021-09-14 01:05:00|161.87|159.27|162|159.4|162.26|159.66|161.61|159.01|0
1631581800000|2021-09-14 01:10:00|161.87|159.27|162.13|159.53|162.13|159.53|161.48|158.88|0
1631582100000|2021-09-14 01:15:00|161.99|159.39|161.34|158.74|162.13|159.53|161.08|158.48|0
1631582400000|2021-09-14 01:20:00|161.47|158.87|160.82|158.22|161.47|158.87|160.82|158.22|0
1631582700000|2021-09-14 01:25:00|160.69|158.09|160.43|157.83|160.69|158.09|160.3|157.7|0
1631583000000|2021-09-14 01:30:00|160.17|157.57|160.17|157.57|160.82|158.22|159.65|157.05|0
1631583300000|2021-09-14 01:35:00|160.3|157.7|159.78|157.18|160.43|157.83|159.52|156.92|0
1631583600000|2021-09-14 01:40:00|159.91|157.31|160.68|158.08|160.68|158.08|159.91|157.31|0
1631583900000|2021-09-14 01:45:00|160.55|157.95|160.94|158.34|161.07|158.47|160.29|157.69|0
1631584200000|2021-09-14 01:50:00|161.07|158.47|160.55|157.95|161.33|158.73|160.42|157.82|0
1631584500000|2021-09-14 01:55:00|160.42|157.82|160.54|157.94|160.93|158.33|160.28|157.68|0
1631584800000|2021-09-14 02:00:00|160.41|157.81|159.89|157.29|160.8|158.2|159.89|157.29|0
1631585100000|2021-09-14 02:05:00|160.02|157.42|159.89|157.29|160.41|157.81|159.76|157.16|0
1631585400000|2021-09-14 02:10:00|160.02|157.42|160.92|158.32|161.05|158.45|160.02|157.42|0
1631585700000|2021-09-14 02:15:00|160.79|158.19|160.27|157.67|161.18|158.58|160.27|157.67|0
1631586000000|2021-09-14 02:20:00|160.4|157.8|160.79|158.19|160.79|158.19|159.76|157.16|0
1631586300000|2021-09-14 02:25:00|160.66|158.06|161.7|159.1|161.96|159.36|160.53|157.93|0
1631586600000|2021-09-14 02:30:00|161.57|158.97|162.21|159.61|162.74|160.14|161.44|158.84|0
1631586900000|2021-09-14 02:35:00|162.08|159.48|161.95|159.35|162.34|159.74|161.95|159.35|0
1631587200000|2021-09-14 02:40:00|162.08|159.48|161.56|158.96|162.08|159.48|161.43|158.83|0
1631587500000|2021-09-14 02:45:00|161.69|159.09|161.68|159.08|161.82|159.22|161.42|158.82|0
1631587800000|2021-09-14 02:50:00|161.55|158.95|161.55|158.95|161.68|159.08|161.42|158.82|0
1631588100000|2021-09-14 02:55:00|161.68|159.08|162.2|159.6|162.33|159.73|161.42|158.82|0
1631588400000|2021-09-14 03:00:00|162.07|159.47|162.46|159.86|162.72|160.12|162.07|159.47|0
1631588700000|2021-09-14 03:05:00|162.59|159.99|162.2|159.6|162.59|159.99|161.8|159.2|0
1631589000000|2021-09-14 03:10:00|162.33|159.73|162.19|159.59|162.46|159.86|162.06|159.46|0
1631589300000|2021-09-14 03:15:00|162.06|159.46|162.06|159.46|162.45|159.85|161.93|159.33|0
1631589600000|2021-09-14 03:20:00|161.93|159.33|161.67|159.07|162.19|159.59|161.67|159.07|0
1631589900000|2021-09-14 03:25:00|161.8|159.2|161.53|158.93|161.8|159.2|161.4|158.8|0
1631590200000|2021-09-14 03:30:00|161.4|158.8|161.79|159.19|162.05|159.45|161.4|158.8|0
1631590500000|2021-09-14 03:35:00|161.66|159.06|161.27|158.67|161.66|159.06|161.14|158.54|0
1631590800000|2021-09-14 03:40:00|161.14|158.54|161.27|158.67|161.4|158.8|160.88|158.28|0
1631591100000|2021-09-14 03:45:00|161.14|158.54|161.13|158.53|161.27|158.67|161|158.4|0
1631591400000|2021-09-14 03:50:00|161.26|158.66|161.13|158.53|161.39|158.79|161.13|158.53|0
1631591700000|2021-09-14 03:55:00|161.26|158.66|161|158.4|161.26|158.66|160.74|158.14|0
1631592000000|2021-09-14 04:00:00|161.13|158.53|161.26|158.66|161.26|158.66|161|158.4|0
1631592300000|2021-09-14 04:05:00|161.25|158.65|161.64|159.04|161.64|159.04|161.25|158.65|0
1631592600000|2021-09-14 04:10:00|161.51|158.91|161.77|159.17|162.03|159.43|161.38|158.78|0
1631592900000|2021-09-14 04:15:00|161.64|159.04|161.64|159.04|161.77|159.17|161.64|159.04|0
1631593200000|2021-09-14 04:20:00|161.77|159.17|161.63|159.03|161.77|159.17|161.63|159.03|0
1631593500000|2021-09-14 04:25:00|161.76|159.16|161.37|158.77|161.76|159.16|161.37|158.77|0
1631593800000|2021-09-14 04:30:00|161.24|158.64|161.11|158.51|161.5|158.9|161.11|158.51|0
1631594100000|2021-09-14 04:35:00|160.98|158.38|160.98|158.38|161.11|158.51|160.72|158.12|0
1631594400000|2021-09-14 04:40:00|161.11|158.51|161.1|158.5|161.37|158.77|160.97|158.37|0
1631594700000|2021-09-14 04:45:00|161.23|158.63|161.36|158.76|161.49|158.89|161.1|158.5|0
1631595000000|2021-09-14 04:50:00|161.23|158.63|161.1|158.5|161.49|158.89|161.1|158.5|0
1631595300000|2021-09-14 04:55:00|161.23|158.63|161.23|158.63|161.23|158.63|160.97|158.37|0
1631595600000|2021-09-14 05:00:00|161.49|158.89|160.58|157.98|161.49|158.89|160.32|157.72|0
1631595900000|2021-09-14 05:05:00|160.7|158.1|161.22|158.62|161.35|158.75|160.7|158.1|0
1631596200000|2021-09-14 05:10:00|161.09|158.49|160.96|158.36|161.61|159.01|160.96|158.36|0
1631596500000|2021-09-14 05:15:00|161.09|158.49|161.74|159.14|161.74|159.14|160.83|158.23|0
1631596800000|2021-09-14 05:20:00|161.61|159.01|160.31|157.71|161.61|159.01|160.18|157.58|0
1631597100000|2021-09-14 05:25:00|160.18|157.58|160.17|157.57|160.31|157.71|159.79|157.19|0
1631597400000|2021-09-14 05:30:00|160.04|157.44|161.08|158.48|161.34|158.74|160.04|157.44|0
1631597700000|2021-09-14 05:35:00|160.95|158.35|160.56|157.96|160.95|158.35|160.56|157.96|0
1631598000000|2021-09-14 05:40:00|160.69|158.09|161.33|158.73|161.85|159.25|160.56|157.96|0
1631598300000|2021-09-14 05:45:00|161.46|158.86|160.68|158.08|161.46|158.86|160.68|158.08|0
1631598600000|2021-09-14 05:50:00|160.81|158.21|161.33|158.73|161.46|158.86|160.68|158.08|0
1631598900000|2021-09-14 05:55:00|161.46|158.86|161.59|158.99|161.59|158.99|161.2|158.6|0
1631599200000|2021-09-14 06:00:00|161.85|159.25|163.73|161.13|163.73|161.13|161.32|158.72|0
1631599500000|2021-09-14 06:05:00|163.6|161|163.21|160.61|163.99|161.39|162.94|160.34|0
1631599800000|2021-09-14 06:10:00|163.34|160.74|164.25|161.65|164.38|161.78|163.34|160.74|0
1631600100000|2021-09-14 06:15:00|164.38|161.78|163.46|160.86|164.38|161.78|163.2|160.6|0
1631600400000|2021-09-14 06:20:00|163.33|160.73|162.41|159.81|163.59|160.99|162.28|159.68|0
1631600700000|2021-09-14 06:25:00|162.55|159.95|162.54|159.94|163.07|160.47|162.41|159.81|0
1631601000000|2021-09-14 06:30:00|162.61|160.01|163.19|160.59|163.32|160.72|162.54|159.94|0
1631601300000|2021-09-14 06:35:00|163.06|160.46|164.5|161.9|164.5|161.9|163.06|160.46|0
1631601600000|2021-09-14 06:40:00|164.76|162.16|165.16|162.56|165.29|162.69|164.5|161.9|0
1631601900000|2021-09-14 06:45:00|165.02|162.42|164.63|162.03|165.02|162.42|164.1|161.5|0
1631602200000|2021-09-14 06:50:00|164.76|162.16|165.28|162.68|165.42|162.82|164.63|162.03|0
1631602500000|2021-09-14 06:55:00|165.41|162.81|166.34|163.74|166.34|163.74|165.41|162.81|0
1631602800000|2021-09-14 07:00:00|166.07|163.47|165.81|163.21|166.86|164.26|165.02|162.42|0
1631603100000|2021-09-14 07:05:00|165.74|163.54|164.42|162.22|165.87|163.67|164.42|162.22|0
1631603400000|2021-09-14 07:10:00|164.28|162.08|167.19|164.99|167.19|164.99|164.02|161.82|0
1631603700000|2021-09-14 07:15:00|167.26|165.06|165.99|163.79|167.86|165.66|165.99|163.79|0
1631604000000|2021-09-14 07:20:00|165.86|163.66|168.65|166.45|168.79|166.59|165.86|163.66|0
1631604300000|2021-09-14 07:25:00|168.52|166.32|167.71|165.51|168.78|166.58|167.71|165.51|0
1631604600000|2021-09-14 07:30:00|167.58|165.38|169.32|167.12|169.32|167.12|167.31|165.11|0
1631604900000|2021-09-14 07:35:00|169.18|166.98|168.51|166.31|169.32|167.12|168.51|166.31|0
1631605200000|2021-09-14 07:40:00|168.91|166.71|169.31|167.11|169.31|167.11|168.51|166.31|0
1631605500000|2021-09-14 07:45:00|169.18|166.98|168.1|165.9|169.31|167.11|167.97|165.77|0
1631605800000|2021-09-14 07:50:00|167.97|165.77|166.51|164.31|168.1|165.9|166.37|164.17|0
1631606100000|2021-09-14 07:55:00|166.44|164.24|165.31|163.11|166.64|164.44|165.18|162.98|0
1631606400000|2021-09-14 08:00:00|165.44|163.24|165.18|162.98|165.71|163.51|164.26|162.06|0
1631606700000|2021-09-14 08:05:00|165.05|162.85|165.04|162.84|165.7|163.5|164.52|162.32|0
1631607000000|2021-09-14 08:10:00|164.91|162.71|164.98|162.78|165.24|163.04|164.51|162.31|0
1631607300000|2021-09-14 08:15:00|165.04|162.84|166.62|164.42|166.76|164.56|164.91|162.71|0
1631607600000|2021-09-14 08:20:00|166.76|164.56|165.17|162.97|166.89|164.69|165.17|162.97|0
1631607900000|2021-09-14 08:25:00|165.04|162.84|163.72|161.52|165.3|163.1|163.59|161.39|0
1631608200000|2021-09-14 08:30:00|163.59|161.39|162.8|160.6|163.59|161.39|162.8|160.6|0
1631608500000|2021-09-14 08:35:00|162.67|160.47|161.62|159.42|162.67|160.47|161.36|159.16|0
1631608800000|2021-09-14 08:40:00|161.75|159.55|161.88|159.68|162.14|159.94|161.36|159.16|0
1631609100000|2021-09-14 08:45:00|162.01|159.81|162.92|160.72|162.92|160.72|162.01|159.81|0
1631609400000|2021-09-14 08:50:00|162.79|160.59|162.53|160.33|162.92|160.72|162.4|160.2|0
1631609700000|2021-09-14 08:55:00|162.4|160.2|162.52|160.32|162.52|160.32|161.87|159.67|0
1631610000000|2021-09-14 09:00:00|162.39|160.19|162.78|160.58|163.05|160.85|162.13|159.93|0
1631610300000|2021-09-14 09:05:00|162.91|160.71|162.26|160.06|162.91|160.71|162.13|159.93|0
1631610600000|2021-09-14 09:10:00|162.13|159.93|161.73|159.53|162.26|160.06|161.48|159.28|0
1631610900000|2021-09-14 09:15:00|161.8|159.6|161.73|159.53|162.26|160.06|161.47|159.27|0
1631611200000|2021-09-14 09:20:00|161.6|159.4|162.51|160.31|162.51|160.31|161.6|159.4|0
1631611500000|2021-09-14 09:25:00|162.38|160.18|162.64|160.44|162.64|160.44|162.25|160.05|0
1631611800000|2021-09-14 09:30:00|162.51|160.31|162.64|160.44|162.9|160.7|162.51|160.31|0
1631612100000|2021-09-14 09:35:00|162.9|160.7|163.03|160.83|163.16|160.96|162.76|160.56|0
1631612400000|2021-09-14 09:40:00|163.16|160.96|163.55|161.35|164.07|161.87|163.03|160.83|0
1631612700000|2021-09-14 09:45:00|163.42|161.22|163.81|161.61|163.81|161.61|163.42|161.22|0
1631613000000|2021-09-14 09:50:00|164.07|161.87|164.46|162.26|164.86|162.66|164.07|161.87|0
1631613300000|2021-09-14 09:55:00|164.59|162.39|164.72|162.52|164.72|162.52|164.46|162.26|0
1631613600000|2021-09-14 10:00:00|164.85|162.65|164.59|162.39|165.38|163.18|164.59|162.39|0
1631613900000|2021-09-14 10:05:00|164.46|162.26|164.32|162.12|164.59|162.39|164.06|161.86|0
1631614200000|2021-09-14 10:10:00|164.26|162.06|163.01|160.81|164.32|162.12|163.01|160.81|0
1631614500000|2021-09-14 10:15:00|163.14|160.94|163.01|160.81|163.27|161.07|162.61|160.41|0
1631614800000|2021-09-14 10:20:00|162.87|160.67|163.26|161.06|163.26|161.06|162.87|160.67|0
1631615100000|2021-09-14 10:25:00|163.13|160.93|162.61|160.41|163.13|160.93|162.61|160.41|0
1631615400000|2021-09-14 10:30:00|162.48|160.28|162.61|160.41|162.74|160.54|162.35|160.15|0
1631615700000|2021-09-14 10:35:00|162.6|160.4|162.6|160.4|162.73|160.53|162.47|160.27|0
1631616000000|2021-09-14 10:40:00|162.73|160.53|162.86|160.66|162.99|160.79|162.34|160.14|0
1631616300000|2021-09-14 10:45:00|162.93|160.73|163.38|161.18|163.38|161.18|162.73|160.53|0
1631616600000|2021-09-14 10:50:00|163.51|161.31|164.04|161.84|164.04|161.84|163.38|161.18|0
1631616900000|2021-09-14 10:55:00|163.9|161.7|163.64|161.44|164.3|162.1|163.51|161.31|0
1631617200000|2021-09-14 11:00:00|163.77|161.57|163.64|161.44|163.9|161.7|163.51|161.31|0
1631617500000|2021-09-14 11:05:00|163.77|161.57|164.36|162.16|164.55|162.35|163.77|161.57|0
1631617800000|2021-09-14 11:10:00|164.29|162.09|164.42|162.22|164.68|162.48|164.29|162.09|0
1631618100000|2021-09-14 11:15:00|164.55|162.35|164.42|162.22|164.68|162.48|164.16|161.96|0
1631618400000|2021-09-14 11:20:00|164.28|162.08|164.55|162.35|164.68|162.48|164.28|162.08|0
1631618700000|2021-09-14 11:25:00|164.68|162.48|165.07|162.87|165.2|163|164.28|162.08|0
1631619000000|2021-09-14 11:30:00|165.2|163|164.28|162.08|165.33|163.13|164.01|161.81|0
1631619300000|2021-09-14 11:35:00|164.15|161.95|164.67|162.47|164.67|162.47|164.01|161.81|0
1631619600000|2021-09-14 11:40:00|164.74|162.54|165.33|163.13|165.46|163.26|164.27|162.07|0
1631619900000|2021-09-14 11:45:00|165.46|163.26|166.91|164.71|166.91|164.71|165.46|163.26|0
1631620200000|2021-09-14 11:50:00|167.05|164.85|169.05|166.85|169.72|167.52|167.05|164.85|0
1631620500000|2021-09-14 11:55:00|168.91|166.71|168.24|166.04|169.45|167.25|167.97|165.77|0
1631620800000|2021-09-14 12:00:00|168.11|165.91|167.3|165.1|169.31|167.11|167.3|165.1|0
1631621100000|2021-09-14 12:05:00|167.44|165.24|167.97|165.77|168.37|166.17|167.3|165.1|0
1631621400000|2021-09-14 12:10:00|167.83|165.63|167.83|165.63|168.77|166.57|167.7|165.5|0
1631621700000|2021-09-14 12:15:00|167.7|165.5|167.16|164.96|167.83|165.63|166.9|164.7|0
1631622000000|2021-09-14 12:20:00|167.3|165.1|167.29|165.09|167.43|165.23|167.03|164.83|0
1631622300000|2021-09-14 12:25:00|167.16|164.96|166.89|164.69|167.56|165.36|166.76|164.56|0
1631622600000|2021-09-14 12:30:00|163.46|161.26|157.03|154.83|163.85|161.65|155.87|153.67|0
1631622900000|2021-09-14 12:35:00|156.52|154.32|157.16|154.96|157.16|154.96|154.86|152.66|0
1631623200000|2021-09-14 12:40:00|157.03|154.83|156.77|154.57|157.03|154.83|155.5|153.3|0
1631623500000|2021-09-14 12:45:00|156.51|154.31|156.64|154.44|156.9|154.7|155.88|153.68|0
1631623800000|2021-09-14 12:50:00|156.77|154.57|156.89|154.69|157.02|154.82|156|153.8|0
1631624100000|2021-09-14 12:55:00|157.02|154.82|158.43|156.23|159.2|157|156.51|154.31|0
1631624400000|2021-09-14 13:00:00|158.3|156.1|157.66|155.46|158.3|156.1|157.02|154.82|0
1631624700000|2021-09-14 13:05:00|157.79|155.59|158.17|155.97|158.3|156.1|157.4|155.2|0
1631625000000|2021-09-14 13:10:00|158.04|155.84|157.52|155.32|158.17|155.97|157.52|155.32|0
1631625300000|2021-09-14 13:15:00|157.39|155.19|157.26|155.06|157.52|155.32|156.5|154.3|0
1631625600000|2021-09-14 13:20:00|157.39|155.19|156.62|154.42|157.39|155.19|156.49|154.29|0
1631625900000|2021-09-14 13:25:00|156.75|154.55|157.13|154.93|157.39|155.19|156.24|154.04|0
1631626200000|2021-09-14 13:30:00|156.87|154.67|159.44|157.24|159.7|157.5|155.98|153.78|0
1631626500000|2021-09-14 13:35:00|159.32|157.12|159.77|157.57|159.77|157.57|157|154.8|0
1631626800000|2021-09-14 13:40:00|159.83|157.63|159.7|157.5|161|158.8|158.8|156.6|0
1631627100000|2021-09-14 13:45:00|159.96|157.76|162.04|159.84|162.04|159.84|159.83|157.63|0
1631627400000|2021-09-14 13:50:00|162.17|159.97|165.72|163.52|165.86|163.66|161.25|159.05|0
1631627700000|2021-09-14 13:55:00|165.59|163.39|167.72|165.52|167.99|165.79|165.06|162.86|0
1631628000000|2021-09-14 14:00:00|168.12|165.92|169.26|167.06|171.7|169.5|166.68|164.48|0
1631628300000|2021-09-14 14:05:00|169.4|167.2|167.65|165.45|169.67|167.47|167.11|164.91|0
1631628600000|2021-09-14 14:10:00|167.92|165.72|170.34|168.14|170.48|168.28|167.92|165.72|0
1631628900000|2021-09-14 14:15:00|170.47|168.27|168.85|166.65|171.15|168.95|168.04|165.84|0
1631629200000|2021-09-14 14:20:00|168.31|166.11|169.22|167.02|169.22|167.02|166.92|164.72|0
1631629500000|2021-09-14 14:25:00|168.81|166.61|166.78|164.58|170.58|168.38|166.78|164.58|0
1631629800000|2021-09-14 14:30:00|166.92|164.72|168.13|165.93|168.94|166.74|166.51|164.31|0
1631630100000|2021-09-14 14:35:00|167.99|165.79|172.08|169.88|172.36|170.16|167.32|165.12|0
1631630400000|2021-09-14 14:40:00|172.22|170.02|171.53|169.33|172.77|170.57|170.57|168.37|0
1631630700000|2021-09-14 14:45:00|171.67|169.47|171.53|169.33|172.22|170.02|170.03|167.83|0
1631631000000|2021-09-14 14:50:00|171.39|169.19|172.15|169.95|173.04|170.84|170.43|168.23|0
1631631300000|2021-09-14 14:55:00|172.28|170.08|172.55|170.35|174.48|172.28|171.87|169.67|0
1631631600000|2021-09-14 15:00:00|172.42|170.22|171.46|169.26|172.42|170.22|170.5|168.3|0
1631631900000|2021-09-14 15:05:00|171.59|169.39|169.96|167.76|171.73|169.53|169.55|167.35|0
1631632200000|2021-09-14 15:10:00|169.82|167.62|169.28|167.08|170.36|168.16|168.47|166.27|0
1631632500000|2021-09-14 15:15:00|169.14|166.94|170.77|168.57|170.77|168.57|168.73|166.53|0
1631632800000|2021-09-14 15:20:00|170.63|168.43|168.73|166.53|170.63|168.43|168.59|166.39|0
1631633100000|2021-09-14 15:25:00|168.86|166.66|168.46|166.26|169.41|167.21|168.19|165.99|0
1631633400000|2021-09-14 15:30:00|168.59|166.39|168.86|166.66|169.27|167.07|167.65|165.45|0
1631633700000|2021-09-14 15:35:00|168.72|166.52|167.91|165.71|169.54|167.34|167.51|165.31|0
1631634000000|2021-09-14 15:40:00|167.78|165.58|166.21|164.01|167.78|165.58|166.07|163.87|0
1631634300000|2021-09-14 15:45:00|166.34|164.14|166.34|164.14|167.55|165.35|166.07|163.87|0
1631634600000|2021-09-14 15:50:00|166.47|164.27|168.63|166.43|168.77|166.57|166.34|164.14|0
1631634900000|2021-09-14 15:55:00|168.5|166.3|165.79|163.59|168.63|166.43|165.79|163.59|0
1631635200000|2021-09-14 16:00:00|165.66|163.46|164.59|162.39|166.2|164|164.45|162.25|0
1631635500000|2021-09-14 16:05:00|164.45|162.25|164.99|162.79|165.39|163.19|164.45|162.25|0
1631635800000|2021-09-14 16:10:00|165.12|162.92|165.25|163.05|166.06|163.86|165.12|162.92|0
1631636100000|2021-09-14 16:15:00|165.12|162.92|166.19|163.99|166.32|164.12|165.12|162.92|0
1631636400000|2021-09-14 16:20:00|166.32|164.12|166.86|164.66|166.86|164.66|165.92|163.72|0
1631636700000|2021-09-14 16:25:00|166.72|164.52|166.59|164.39|166.99|164.79|166.18|163.98|0
1631637000000|2021-09-14 16:30:00|166.72|164.52|167.39|165.19|168.07|165.87|166.59|164.39|0
1631637300000|2021-09-14 16:35:00|167.26|165.06|168.61|166.41|168.61|166.41|166.85|164.65|0
1631637600000|2021-09-14 16:40:00|168.47|166.27|170.65|168.45|170.92|168.72|168.47|166.27|0
1631637900000|2021-09-14 16:45:00|170.51|168.31|170.92|168.72|171.2|169|169.96|167.76|0
1631638200000|2021-09-14 16:50:00|171.06|168.86|170.92|168.72|171.47|169.27|170.65|168.45|0
1631638500000|2021-09-14 16:55:00|171.05|168.85|172.15|169.95|172.43|170.23|170.92|168.72|0
1631638800000|2021-09-14 17:00:00|172.29|170.09|172.7|170.5|172.84|170.64|170.64|168.44|0
1631639100000|2021-09-14 17:05:00|172.84|170.64|175.89|173.69|176.02|173.82|172.56|170.36|0
1631639400000|2021-09-14 17:10:00|175.61|173.41|173.83|171.63|176.44|174.24|173.83|171.63|0
1631639700000|2021-09-14 17:15:00|176.5|174.3|174.28|172.08|176.63|174.43|174.14|171.94|0
1631640000000|2021-09-14 17:20:00|174.14|171.94|173.58|171.38|174.14|171.94|173.17|170.97|0
1631640300000|2021-09-14 17:25:00|173.72|171.52|173.03|170.83|173.86|171.66|172.89|170.69|0
1631640600000|2021-09-14 17:30:00|173.17|170.97|174.68|172.48|175.38|173.18|173.03|170.83|0
1631640900000|2021-09-14 17:35:00|174.82|172.62|173.16|170.96|175.51|173.31|172.89|170.69|0
1631641200000|2021-09-14 17:40:00|173.03|170.83|171.86|169.66|173.71|171.51|171.86|169.66|0
1631641500000|2021-09-14 17:45:00|171.79|169.59|172.75|170.55|172.88|170.68|171.65|169.45|0
1631641800000|2021-09-14 17:50:00|172.61|170.41|171.79|169.59|173.02|170.82|171.24|169.04|0
1631642100000|2021-09-14 17:55:00|171.65|169.45|172.33|170.13|172.61|170.41|171.24|169.04|0
1631642400000|2021-09-14 18:00:00|172.47|170.27|173.15|170.95|173.43|171.23|172.33|170.13|0
1631642700000|2021-09-14 18:05:00|173.01|170.81|174.11|171.91|174.25|172.05|171.78|169.58|0
1631643000000|2021-09-14 18:10:00|174.25|172.05|174.66|172.46|174.94|172.74|173.84|171.64|0
1631643300000|2021-09-14 18:15:00|174.8|172.6|176.88|174.68|176.88|174.68|174.8|172.6|0
1631643600000|2021-09-14 18:20:00|176.74|174.54|178.32|176.12|179.02|176.82|176.74|174.54|0
1631643900000|2021-09-14 18:25:00|178.46|176.26|178.88|176.68|179.86|177.66|178.18|175.98|0
1631644200000|2021-09-14 18:30:00|179.02|176.82|180.98|178.78|180.98|178.78|179.02|176.82|0
1631644500000|2021-09-14 18:35:00|180.84|178.64|180.7|178.5|181.96|179.76|179.99|177.79|0
1631644800000|2021-09-14 18:40:00|180.55|178.35|179.43|177.23|180.55|178.35|179.15|176.95|0
1631645100000|2021-09-14 18:45:00|179.57|177.37|181.96|179.76|182.24|180.04|179.57|177.37|0
1631645400000|2021-09-14 18:50:00|182.24|180.04|180.27|178.07|183.23|181.03|180.27|178.07|0
1631645700000|2021-09-14 18:55:00|180.13|177.93|178.16|175.96|180.69|178.49|177.89|175.69|0
1631646000000|2021-09-14 19:00:00|178.3|176.1|178.86|176.66|179.56|177.36|178.16|175.96|0
1631646300000|2021-09-14 19:05:00|179.14|176.94|179|176.8|179.28|177.08|177.33|175.13|0
1631646600000|2021-09-14 19:10:00|179.14|176.94|180.12|177.92|180.26|178.06|178.3|176.1|0
1631646900000|2021-09-14 19:15:00|179.97|177.77|181.52|179.32|181.94|179.74|179.69|177.49|0
1631647200000|2021-09-14 19:20:00|181.38|179.18|180.95|178.75|182.08|179.88|178.85|176.65|0
1631647500000|2021-09-14 19:25:00|181.03|178.83|181.94|179.74|182.22|180.02|180.39|178.19|0
1631647800000|2021-09-14 19:30:00|182.08|179.88|180.89|178.69|182.5|180.3|180.46|178.26|0
1631648100000|2021-09-14 19:35:00|181.17|178.97|180.6|178.4|182.44|180.24|180.6|178.4|0
1631648400000|2021-09-14 19:40:00|181.31|179.11|180.32|178.12|181.73|179.53|179.33|177.13|0
1631648700000|2021-09-14 19:45:00|180.18|177.98|182.01|179.81|182.29|180.09|178.07|175.87|0
1631649000000|2021-09-14 19:50:00|182.29|180.09|177.93|175.73|182.57|180.37|176.95|174.75|0
1631649300000|2021-09-14 19:55:00|178.21|176.01|177.51|175.31|179.47|177.27|177.51|175.31|0
1631649600000|2021-09-14 20:00:00|176.81|174.61|175.51|173.31|178.07|175.87|175.51|173.31|0
1631649900000|2021-09-14 20:05:00|175.23|173.03|173.31|171.11|175.64|173.44|173.31|171.11|0
1631650200000|2021-09-14 20:10:00|173.17|170.97|173.17|170.97|173.45|171.25|172.89|170.69|0
1631650500000|2021-09-14 20:15:00|173.37|170.77|173.37|170.77|173.51|170.91|173.37|170.77|0
1631650800000|2021-09-14 20:20:00|173.3|170.7|173.36|170.76|173.5|170.9|173.09|170.49|0
1631651100000|2021-09-14 20:25:00|173.5|170.9|173.5|170.9|173.5|170.9|173.36|170.76|0
1631651700000|2021-09-14 20:35:00|173.49|170.89|173.49|170.89|173.49|170.89|173.49|170.89|0
1631652300000|2021-09-14 20:45:00|173.77|171.17|173.49|170.89|173.77|171.17|173.49|170.89|0
1631652600000|2021-09-14 20:50:00|173.63|171.03|173.49|170.89|173.63|171.03|173.49|170.89|0
1631652900000|2021-09-14 20:55:00|173.62|171.02|173.7|171.1|173.83|171.23|173.49|170.89|0
1631653200000|2021-09-14 21:00:00|173.65|171.05|173.79|171.19|173.79|171.19|173.59|170.99|0
1631653500000|2021-09-14 21:05:00|173.77|171.17|173.69|171.09|173.77|171.17|173.69|171.09|0
1631654100000|2021-09-14 21:15:00|173.58|170.98|173.5|170.9|173.58|170.98|173.5|170.9|0
1631654400000|2021-09-14 21:20:00|173.56|170.96|173.42|170.82|173.56|170.96|173.42|170.82|0
1631654700000|2021-09-14 21:25:00|173.44|170.84|173.47|170.87|173.5|170.9|173.4|170.8|0
1631655000000|2021-09-14 21:30:00|173.54|170.94|173.69|171.09|173.7|171.1|173.53|170.93|0
1631655300000|2021-09-14 21:35:00|173.59|170.99|174.06|171.46|174.06|171.46|173.59|170.99|0
1631655600000|2021-09-14 21:40:00|174.08|171.48|174.2|171.6|174.38|171.78|174.06|171.46|0
1631655900000|2021-09-14 21:45:00|174.18|171.58|174.22|171.62|174.3|171.7|174.18|171.58|0
1631656200000|2021-09-14 21:50:00|174.19|171.59|174.21|171.61|174.32|171.72|174.15|171.55|0
1631656500000|2021-09-14 21:55:00|174.15|171.55|174.07|171.47|174.17|171.57|174.07|171.47|0
1631656800000|2021-09-14 22:00:00|173.67|171.07|173.03|170.43|173.67|171.07|172.48|169.88|0
1631657100000|2021-09-14 22:05:00|172.9|170.3|173.31|170.71|173.73|171.13|172.9|170.3|0
1631657400000|2021-09-14 22:10:00|173.17|170.57|172.75|170.15|173.17|170.57|172.55|169.95|0
1631657700000|2021-09-14 22:15:00|172.61|170.01|172.61|170.01|172.75|170.15|172.34|169.74|0
1631658000000|2021-09-14 22:20:00|172.47|169.87|172.75|170.15|173.03|170.43|172.47|169.87|0
1631658300000|2021-09-14 22:25:00|172.89|170.29|173.3|170.7|173.3|170.7|172.89|170.29|0
1631658600000|2021-09-14 22:30:00|173.16|170.56|174.2|171.6|174.27|171.67|173.02|170.42|0
1631658900000|2021-09-14 22:35:00|174.13|171.53|173.99|171.39|174.13|171.53|173.99|171.39|0
1631659200000|2021-09-14 22:40:00|174.13|171.53|173.71|171.11|174.13|171.53|173.57|170.97|0
1631659500000|2021-09-14 22:45:00|173.85|171.25|173.85|171.25|173.85|171.25|173.57|170.97|0
1631659800000|2021-09-14 22:50:00|173.92|171.32|173.15|170.55|173.98|171.38|173.15|170.55|0
1631660100000|2021-09-14 22:55:00|173.01|170.41|173.01|170.41|173.01|170.41|172.87|170.27|0
1631660400000|2021-09-14 23:00:00|172.87|170.27|173.22|170.62|173.42|170.82|172.73|170.13|0
1631660700000|2021-09-14 23:05:00|173.14|170.54|172.86|170.26|173.14|170.54|172.72|170.12|0
1631661000000|2021-09-14 23:10:00|173|170.4|173|170.4|173.28|170.68|172.86|170.26|0
1631661300000|2021-09-14 23:15:00|172.86|170.26|173.27|170.67|173.28|170.68|172.86|170.26|0
1631661600000|2021-09-14 23:20:00|173.41|170.81|172.99|170.39|173.41|170.81|172.99|170.39|0
1631661900000|2021-09-14 23:25:00|173.13|170.53|172.99|170.39|173.13|170.53|172.99|170.39|0
1631662200000|2021-09-14 23:30:00|172.85|170.25|172.99|170.39|173.27|170.67|172.85|170.25|0
1631662500000|2021-09-14 23:35:00|172.85|170.25|171.6|169|172.85|170.25|171.47|168.87|0
1631662800000|2021-09-14 23:40:00|171.74|169.14|171.88|169.28|171.88|169.28|171.46|168.86|0
1631663100000|2021-09-14 23:45:00|171.74|169.14|172.15|169.55|172.43|169.83|171.74|169.14|0
1631663400000|2021-09-14 23:50:00|172.01|169.41|172.01|169.41|172.15|169.55|171.73|169.13|0
1631663700000|2021-09-14 23:55:00|171.94|169.34|171.32|168.72|172.15|169.55|171.32|168.72|0
1631664000000|2021-09-15 00:00:00|171.45|168.85|171.45|168.85|171.59|168.99|170.35|167.75|0
1631664300000|2021-09-15 00:05:00|171.59|168.99|171.17|168.57|171.73|169.13|170.76|168.16|0
1631664600000|2021-09-15 00:10:00|171.04|168.44|170.62|168.02|171.04|168.44|170.21|167.61|0
1631664900000|2021-09-15 00:15:00|170.48|167.88|169.93|167.33|170.62|168.02|169.52|166.92|0
1631665200000|2021-09-15 00:20:00|170.07|167.47|170.75|168.15|170.89|168.29|169.93|167.33|0
1631665500000|2021-09-15 00:25:00|170.62|168.02|170.06|167.46|170.62|168.02|169.93|167.33|0
1631665800000|2021-09-15 00:30:00|169.93|167.33|170.61|168.01|170.61|168.01|169.65|167.05|0
1631666100000|2021-09-15 00:35:00|170.75|168.15|170.75|168.15|171.57|168.97|170.61|168.01|0
1631666400000|2021-09-15 00:40:00|170.61|168.01|171.57|168.97|171.85|169.25|170.47|167.87|0
1631666700000|2021-09-15 00:45:00|171.71|169.11|171.43|168.83|171.71|169.11|171.16|168.56|0
1631667000000|2021-09-15 00:50:00|171.29|168.69|171.29|168.69|171.43|168.83|170.88|168.28|0
1631667300000|2021-09-15 00:55:00|171.43|168.83|172.11|169.51|172.53|169.93|171.43|168.83|0
1631667600000|2021-09-15 01:00:00|171.98|169.38|171.15|168.55|172.11|169.51|170.73|168.13|0
1631667900000|2021-09-15 01:05:00|171.01|168.41|170.87|168.27|171.7|169.1|170.59|167.99|0
1631668200000|2021-09-15 01:10:00|170.73|168.13|171.28|168.68|171.56|168.96|170.73|168.13|0
1631668500000|2021-09-15 01:15:00|171.14|168.54|171.14|168.54|171.83|169.23|170.73|168.13|0
1631668800000|2021-09-15 01:20:00|170.86|168.26|172.24|169.64|172.24|169.64|170.86|168.26|0
1631669100000|2021-09-15 01:25:00|172.38|169.78|171.68|169.08|172.38|169.78|171.55|168.95|0
1631669400000|2021-09-15 01:30:00|171.55|168.95|171.54|168.94|172.1|169.5|171.13|168.53|0
1631669700000|2021-09-15 01:35:00|171.68|169.08|171.96|169.36|172.51|169.91|171.54|168.94|0
1631670000000|2021-09-15 01:40:00|172.09|169.49|173.2|170.6|173.27|170.67|171.96|169.36|0
1631670300000|2021-09-15 01:45:00|173.34|170.74|173.62|171.02|174.17|171.57|173.06|170.46|0
1631670600000|2021-09-15 01:50:00|173.48|170.88|174.45|171.85|174.45|171.85|173.34|170.74|0
1631670900000|2021-09-15 01:55:00|174.31|171.71|174.03|171.43|174.59|171.99|173.89|171.29|0
1631671200000|2021-09-15 02:00:00|174.45|171.85|176.12|173.52|176.55|173.95|174.17|171.57|0
1631671500000|2021-09-15 02:05:00|176.26|173.66|175.84|173.24|176.69|174.09|175.7|173.1|0
1631671800000|2021-09-15 02:10:00|175.7|173.1|175.42|172.82|175.84|173.24|175.28|172.68|0
1631672100000|2021-09-15 02:15:00|175.28|172.68|173.74|171.14|175.28|172.68|173.74|171.14|0
1631672400000|2021-09-15 02:20:00|173.6|171|173.18|170.58|173.6|171|172.9|170.3|0
1631672700000|2021-09-15 02:25:00|173.32|170.72|173.32|170.72|173.46|170.86|172.7|170.1|0
1631673000000|2021-09-15 02:30:00|173.18|170.58|173.04|170.44|173.32|170.72|172.21|169.61|0
1631673300000|2021-09-15 02:35:00|173.18|170.58|174.15|171.55|174.15|171.55|173.04|170.44|0
1631673600000|2021-09-15 02:40:00|174.01|171.41|174.01|171.41|174.56|171.96|173.87|171.27|0
1631673900000|2021-09-15 02:45:00|174.14|171.54|173.59|170.99|174.14|171.54|173.45|170.85|0
1631674200000|2021-09-15 02:50:00|173.58|170.98|173.58|170.98|174.14|171.54|173.31|170.71|0
1631674500000|2021-09-15 02:55:00|173.72|171.12|173.58|170.98|174|171.4|173.16|170.56|0
1631674800000|2021-09-15 03:00:00|173.44|170.84|173.02|170.42|173.58|170.98|172.47|169.87|0
1631675100000|2021-09-15 03:05:00|172.88|170.28|173.02|170.42|173.16|170.56|172.74|170.14|0
1631675400000|2021-09-15 03:10:00|172.88|170.28|173.29|170.69|173.43|170.83|172.74|170.14|0
1631675700000|2021-09-15 03:15:00|173.43|170.83|173.29|170.69|173.71|171.11|173.15|170.55|0
1631676000000|2021-09-15 03:20:00|173.43|170.83|173.29|170.69|173.71|171.11|173.15|170.55|0
1631676300000|2021-09-15 03:25:00|173.15|170.55|172.32|169.72|173.29|170.69|172.32|169.72|0
1631676600000|2021-09-15 03:30:00|172.45|169.85|171.9|169.3|172.45|169.85|171.35|168.75|0
1631676900000|2021-09-15 03:35:00|172.04|169.44|172.31|169.71|172.31|169.71|172.03|169.43|0
1631677200000|2021-09-15 03:40:00|172.45|169.85|172.45|169.85|172.86|170.26|172.31|169.71|0
1631677500000|2021-09-15 03:45:00|172.17|169.57|171.89|169.29|172.17|169.57|171.75|169.15|0
1631677800000|2021-09-15 03:50:00|172.03|169.43|171.34|168.74|172.44|169.84|171.34|168.74|0
1631678100000|2021-09-15 03:55:00|171.47|168.87|171.61|169.01|171.75|169.15|171.06|168.46|0
1631678400000|2021-09-15 04:00:00|171.75|169.15|169.95|167.35|171.75|169.15|169.95|167.35|0
1631678700000|2021-09-15 04:05:00|170.09|167.49|170.09|167.49|170.09|167.49|169.54|166.94|0
1631679000000|2021-09-15 04:10:00|169.95|167.35|169.67|167.07|170.09|167.49|169.67|167.07|0
1631679300000|2021-09-15 04:15:00|169.81|167.21|169.95|167.35|170.09|167.49|169.67|167.07|0
1631679600000|2021-09-15 04:20:00|169.81|167.21|170.08|167.48|170.08|167.48|169.81|167.21|0
1631679900000|2021-09-15 04:25:00|169.94|167.34|170.49|167.89|170.63|168.03|169.94|167.34|0
1631680200000|2021-09-15 04:30:00|170.22|167.62|170.63|168.03|170.76|168.16|170.22|167.62|0
1631680500000|2021-09-15 04:35:00|170.76|168.16|170.49|167.89|170.76|168.16|170.35|167.75|0
1631680800000|2021-09-15 04:40:00|170.62|168.02|170.21|167.61|170.62|168.02|170.21|167.61|0
1631681100000|2021-09-15 04:45:00|170.35|167.75|169.66|167.06|170.35|167.75|169.38|166.78|0
1631681400000|2021-09-15 04:50:00|169.79|167.19|169.65|167.05|169.79|167.19|169.24|166.64|0
1631681700000|2021-09-15 04:55:00|169.52|166.92|169.38|166.78|169.65|167.05|169.38|166.78|0
1631682000000|2021-09-15 05:00:00|169.24|166.64|169.79|167.19|169.92|167.32|169.24|166.64|0
1631682300000|2021-09-15 05:05:00|170.06|167.46|170.61|168.01|170.75|168.15|169.45|166.85|0
1631682600000|2021-09-15 05:10:00|170.47|167.87|170.74|168.14|171.3|168.7|170.47|167.87|0
1631682900000|2021-09-15 05:15:00|170.61|168.01|172.12|169.52|172.4|169.8|170.61|168.01|0
1631683200000|2021-09-15 05:20:00|171.98|169.38|170.88|168.28|171.98|169.38|170.53|167.93|0
1631683500000|2021-09-15 05:25:00|171.01|168.41|171.84|169.24|171.84|169.24|171.01|168.41|0
1631683800000|2021-09-15 05:30:00|171.56|168.96|172.39|169.79|172.95|170.35|171.29|168.69|0
1631684100000|2021-09-15 05:35:00|172.53|169.93|172.53|169.93|172.53|169.93|171.28|168.68|0
1631684400000|2021-09-15 05:40:00|172.39|169.79|172.25|169.65|172.39|169.79|171.69|169.09|0
1631684700000|2021-09-15 05:45:00|172.39|169.79|173.16|170.56|174.02|171.42|172.11|169.51|0
1631685000000|2021-09-15 05:50:00|172.89|170.29|172.47|169.87|173.3|170.7|172.47|169.87|0
1631685300000|2021-09-15 05:55:00|172.61|170.01|173.02|170.42|173.02|170.42|172.33|169.73|0
1631685600000|2021-09-15 06:00:00|173.16|170.56|174.12|171.52|174.82|172.22|173.02|170.42|0
1631685900000|2021-09-15 06:05:00|174.4|171.8|174.67|172.07|174.67|172.07|173.71|171.11|0
1631686200000|2021-09-15 06:10:00|174.81|172.21|173.98|171.38|175.09|172.49|173.98|171.38|0
1631686500000|2021-09-15 06:15:00|174.12|171.52|174.81|172.21|175.37|172.77|174.12|171.52|0
1631686800000|2021-09-15 06:20:00|174.95|172.35|173.97|171.37|174.95|172.35|173.7|171.1|0
1631687100000|2021-09-15 06:25:00|173.83|171.23|174.39|171.79|174.39|171.79|173.42|170.82|0
1631687400000|2021-09-15 06:30:00|174.53|171.93|174.38|171.78|174.66|172.06|173.69|171.09|0
1631687700000|2021-09-15 06:35:00|174.52|171.92|174.24|171.64|175.36|172.76|174.24|171.64|0
1631688000000|2021-09-15 06:40:00|173.97|171.37|172.58|169.98|173.97|171.37|172.44|169.84|0
1631688300000|2021-09-15 06:45:00|172.52|169.92|172.58|169.98|172.86|170.26|172.03|169.43|0
1631688600000|2021-09-15 06:50:00|172.44|169.84|172.44|169.84|172.58|169.98|171.89|169.29|0
1631688900000|2021-09-15 06:55:00|172.3|169.7|172.44|169.84|172.57|169.97|171.61|169.01|0
1631689200000|2021-09-15 07:00:00|172.71|170.11|172.3|169.7|172.71|170.11|170.92|168.32|0
1631689500000|2021-09-15 07:05:00|172.1|169.9|172.78|170.58|172.78|170.58|171.54|169.34|0
1631689800000|2021-09-15 07:10:00|172.92|170.72|173.4|171.2|173.75|171.55|172.5|170.3|0
1631690100000|2021-09-15 07:15:00|173.33|171.13|171.4|169.2|173.47|171.27|171.26|169.06|0
1631690400000|2021-09-15 07:20:00|171.26|169.06|172.57|170.37|172.78|170.58|170.99|168.79|0
1631690700000|2021-09-15 07:25:00|172.64|170.44|172.22|170.02|173.33|171.13|171.95|169.75|0
1631691000000|2021-09-15 07:30:00|172.36|170.16|171.67|169.47|172.63|170.43|171.67|169.47|0
1631691300000|2021-09-15 07:35:00|171.81|169.61|172.08|169.88|172.63|170.43|171.67|169.47|0
1631691600000|2021-09-15 07:40:00|172.22|170.02|172.63|170.43|172.9|170.7|172.21|170.01|0
1631691900000|2021-09-15 07:45:00|172.76|170.56|172.62|170.42|172.9|170.7|172.07|169.87|0
1631692200000|2021-09-15 07:50:00|172.76|170.56|172.48|170.28|172.9|170.7|172.07|169.87|0
1631692500000|2021-09-15 07:55:00|172.62|170.42|172.34|170.14|173.03|170.83|172.34|170.14|0
1631692800000|2021-09-15 08:00:00|172.21|170.01|171.04|168.84|172.34|170.14|170.83|168.63|0
1631693100000|2021-09-15 08:05:00|171.1|168.9|171.38|169.18|171.51|169.31|170.83|168.63|0
1631693400000|2021-09-15 08:10:00|171.24|169.04|170.18|167.98|171.38|169.18|169.9|167.7|0
1631693700000|2021-09-15 08:15:00|170.31|168.11|169.49|167.29|170.31|168.11|169.21|167.01|0
1631694000000|2021-09-15 08:20:00|169.35|167.15|169.76|167.56|169.76|167.56|169.21|167.01|0
1631694300000|2021-09-15 08:25:00|169.9|167.7|168.66|166.46|170.03|167.83|168.52|166.32|0
1631694600000|2021-09-15 08:30:00|168.52|166.32|168.25|166.05|168.52|166.32|167.84|165.64|0
1631694900000|2021-09-15 08:35:00|168.11|165.91|167.84|165.64|168.25|166.05|167.7|165.5|0
1631695200000|2021-09-15 08:40:00|167.97|165.77|167.83|165.63|167.97|165.77|167.56|165.36|0
1631695500000|2021-09-15 08:45:00|167.9|165.7|168.24|166.04|168.24|166.04|167.83|165.63|0
1631695800000|2021-09-15 08:50:00|168.38|166.18|168.51|166.31|168.65|166.45|168.37|166.17|0
1631696100000|2021-09-15 08:55:00|168.65|166.45|168.78|166.58|168.92|166.72|168.51|166.31|0
1631696400000|2021-09-15 09:00:00|168.64|166.44|168.37|166.17|168.78|166.58|168.37|166.17|0
1631696700000|2021-09-15 09:05:00|168.51|166.31|168.37|166.17|168.51|166.31|168.23|166.03|0
1631697000000|2021-09-15 09:10:00|168.5|166.3|168.5|166.3|168.5|166.3|168.23|166.03|0
1631697300000|2021-09-15 09:15:00|168.36|166.16|167.82|165.62|168.36|166.16|167.68|165.48|0
1631697600000|2021-09-15 09:20:00|167.95|165.75|168.36|166.16|168.5|166.3|167.95|165.75|0
1631697900000|2021-09-15 09:25:00|168.5|166.3|168.77|166.57|169.04|166.84|168.36|166.16|0
1631698200000|2021-09-15 09:30:00|168.9|166.7|168.08|165.88|169.45|167.25|168.08|165.88|0
1631698500000|2021-09-15 09:35:00|168.22|166.02|168.49|166.29|168.63|166.43|168.21|166.01|0
1631698800000|2021-09-15 09:40:00|168.62|166.42|168.62|166.42|168.62|166.42|168.49|166.29|0
1631699100000|2021-09-15 09:45:00|168.48|166.28|168.21|166.01|168.62|166.42|168.07|165.87|0
1631699400000|2021-09-15 09:50:00|168.07|165.87|168.07|165.87|168.07|165.87|167.12|164.92|0
1631699700000|2021-09-15 09:55:00|167.93|165.73|167.66|165.46|167.93|165.73|167.59|165.39|0
1631700000000|2021-09-15 10:00:00|167.52|165.32|167.66|165.46|167.93|165.73|167.52|165.32|0
1631700300000|2021-09-15 10:05:00|167.52|165.32|167.65|165.45|167.65|165.45|167.25|165.05|0
1631700600000|2021-09-15 10:10:00|167.79|165.59|168.61|166.41|168.61|166.41|167.79|165.59|0
1631700900000|2021-09-15 10:15:00|168.47|166.27|168.88|166.68|168.88|166.68|168.06|165.86|0
1631701200000|2021-09-15 10:20:00|169.01|166.81|168.74|166.54|169.15|166.95|168.6|166.4|0
1631701500000|2021-09-15 10:25:00|168.67|166.47|168.33|166.13|168.74|166.54|168.19|165.99|0
1631701800000|2021-09-15 10:30:00|168.46|166.26|168.87|166.67|169.01|166.81|168.19|165.99|0
1631702100000|2021-09-15 10:35:00|168.73|166.53|169|166.8|169.14|166.94|168.73|166.53|0
1631702400000|2021-09-15 10:40:00|169.14|166.94|169.69|167.49|169.96|167.76|169.14|166.94|0
1631702700000|2021-09-15 10:45:00|169.83|167.63|170.79|168.59|171.06|168.86|169.69|167.49|0
1631703000000|2021-09-15 10:50:00|170.92|168.72|170.65|168.45|171.06|168.86|170.37|168.17|0
1631703300000|2021-09-15 10:55:00|170.78|168.58|171.06|168.86|172.03|169.83|170.78|168.58|0
1631703600000|2021-09-15 11:00:00|170.92|168.72|171.06|168.86|172.3|170.1|170.64|168.44|0
1631703900000|2021-09-15 11:05:00|171.19|168.99|170.91|168.71|171.47|169.27|170.78|168.58|0
1631704200000|2021-09-15 11:10:00|170.78|168.58|172.57|170.37|172.85|170.65|170.78|168.58|0
1631704500000|2021-09-15 11:15:00|172.71|170.51|171.88|169.68|172.85|170.65|171.74|169.54|0
1631704800000|2021-09-15 11:20:00|171.74|169.54|172.76|170.56|173.59|171.39|171.6|169.4|0
1631705100000|2021-09-15 11:25:00|172.62|170.42|173.73|171.53|174.01|171.81|172.35|170.15|0
1631705400000|2021-09-15 11:30:00|173.59|171.39|174.56|172.36|174.56|172.36|173.45|171.25|0
1631705700000|2021-09-15 11:35:00|174.42|172.22|174.84|172.64|175.26|173.06|174.28|172.08|0
1631706000000|2021-09-15 11:40:00|174.7|172.5|173.17|170.97|174.7|172.5|173.17|170.97|0
1631706300000|2021-09-15 11:45:00|173.03|170.83|173.3|171.1|173.3|171.1|172.75|170.55|0
1631706600000|2021-09-15 11:50:00|173.16|170.96|173.16|170.96|173.99|171.79|172.75|170.55|0
1631706900000|2021-09-15 11:55:00|173.3|171.1|173.3|171.1|173.58|171.38|173.02|170.82|0
1631707200000|2021-09-15 12:00:00|173.02|170.82|173.29|171.09|173.57|171.37|173.02|170.82|0
1631707500000|2021-09-15 12:05:00|173.16|170.96|173.85|171.65|174.27|172.07|173.16|170.96|0
1631707800000|2021-09-15 12:10:00|173.71|171.51|174.12|171.92|174.26|172.06|173.71|171.51|0
1631708100000|2021-09-15 12:15:00|174.26|172.06|173.56|171.36|174.26|172.06|173.15|170.95|0
1631708400000|2021-09-15 12:20:00|173.43|171.23|175.65|173.45|175.65|173.45|173.29|171.09|0
1631708700000|2021-09-15 12:25:00|175.37|173.17|176.35|174.15|177.48|175.28|175.37|173.17|0
1631709000000|2021-09-15 12:30:00|176.49|174.29|174.25|172.05|176.56|174.36|172.87|170.67|0
1631709300000|2021-09-15 12:35:00|173.97|171.77|173.42|171.22|173.97|171.77|172.86|170.66|0
1631709600000|2021-09-15 12:40:00|173.35|171.15|172.31|170.11|173.69|171.49|172.17|169.97|0
1631709900000|2021-09-15 12:45:00|172.44|170.24|172.58|170.38|173.13|170.93|172.03|169.83|0
1631710200000|2021-09-15 12:50:00|172.72|170.52|171.89|169.69|172.72|170.52|171.61|169.41|0
1631710500000|2021-09-15 12:55:00|172.02|169.82|172.02|169.82|172.58|170.38|171.75|169.55|0
1631710800000|2021-09-15 13:00:00|172.16|169.96|171.19|168.99|172.3|170.1|170.92|168.72|0
1631711100000|2021-09-15 13:05:00|171.05|168.85|171.88|169.68|172.43|170.23|171.05|168.85|0
1631711400000|2021-09-15 13:10:00|171.74|169.54|171.32|169.12|172.15|169.95|171.32|169.12|0
1631711700000|2021-09-15 13:15:00|171.46|169.26|172.98|170.78|172.98|170.78|170.77|168.57|0
1631712000000|2021-09-15 13:20:00|172.84|170.64|172.98|170.78|173.67|171.47|172.01|169.81|0
1631712300000|2021-09-15 13:25:00|172.84|170.64|172.7|170.5|173.67|171.47|172.28|170.08|0
1631712600000|2021-09-15 13:30:00|172.63|170.43|175.34|173.14|176.32|174.12|170.49|168.29|0
1631712900000|2021-09-15 13:35:00|175.06|172.86|178.28|176.08|178.71|176.51|175.06|172.86|0
1631713200000|2021-09-15 13:40:00|178.57|176.37|176.45|174.25|179.13|176.93|176.45|174.25|0
1631713500000|2021-09-15 13:45:00|176.31|174.11|168.84|166.64|176.31|174.11|168.84|166.64|0
1631713800000|2021-09-15 13:50:00|168.43|166.23|171.03|168.83|172.55|170.35|168.43|166.23|0
1631714100000|2021-09-15 13:55:00|171.3|169.1|170.14|167.94|171.58|169.38|169.04|166.84|0
1631714400000|2021-09-15 14:00:00|169.65|167.45|168.29|166.09|171.16|168.96|167.74|165.54|0
1631714700000|2021-09-15 14:05:00|168.42|166.22|171.3|169.1|171.43|169.23|168.29|166.09|0
1631715000000|2021-09-15 14:10:00|171.16|168.96|174.06|171.86|175.6|173.4|170.47|168.27|0
1631715300000|2021-09-15 14:15:00|174.34|172.14|171.84|169.64|176.44|174.24|171.84|169.64|0
1631715600000|2021-09-15 14:20:00|172.12|169.92|172.81|170.61|173.78|171.58|171.15|168.95|0
1631715900000|2021-09-15 14:25:00|172.95|170.75|173.36|171.16|173.78|171.58|171.84|169.64|0
1631716200000|2021-09-15 14:30:00|173.78|171.58|171.01|168.81|174.19|171.99|170.05|167.85|0
1631716500000|2021-09-15 14:35:00|170.73|168.53|170.59|168.39|171.01|168.81|169.36|167.16|0
1631716800000|2021-09-15 14:40:00|171.01|168.81|173.77|171.57|174.74|172.54|170.59|168.39|0
1631717100000|2021-09-15 14:45:00|173.63|171.43|171.41|169.21|174.05|171.85|171.28|169.08|0
1631717400000|2021-09-15 14:50:00|171.55|169.35|173.35|171.15|173.35|171.15|170.59|168.39|0
1631717700000|2021-09-15 14:55:00|173.07|170.87|170.45|168.25|173.62|171.42|170.31|168.11|0
1631718000000|2021-09-15 15:00:00|170.03|167.83|169.48|167.28|171.82|169.62|169.48|167.28|0
1631718300000|2021-09-15 15:05:00|169.89|167.69|170.64|168.44|170.64|168.44|168.39|166.19|0
1631718600000|2021-09-15 15:10:00|170.78|168.58|171.33|169.13|171.33|169.13|170.1|167.9|0
1631718900000|2021-09-15 15:15:00|171.19|168.99|170.91|168.71|171.33|169.13|170.09|167.89|0
1631719200000|2021-09-15 15:20:00|170.78|168.58|169.27|167.07|170.91|168.71|169|166.8|0
1631719500000|2021-09-15 15:25:00|169.41|167.21|169.68|167.48|169.81|167.61|168.32|166.12|0
1631719800000|2021-09-15 15:30:00|169.95|167.75|170.63|168.43|171.87|169.67|169.81|167.61|0
1631720100000|2021-09-15 15:35:00|170.98|168.78|169.95|167.75|171.45|169.25|169.67|167.47|0
1631720400000|2021-09-15 15:40:00|169.81|167.61|170.22|168.02|170.63|168.43|169.67|167.47|0
1631720700000|2021-09-15 15:45:00|170.35|168.15|171.58|169.38|172.27|170.07|170.35|168.15|0
1631721000000|2021-09-15 15:50:00|171.72|169.52|171.17|168.97|171.99|169.79|171.03|168.83|0
1631721300000|2021-09-15 15:55:00|171.31|169.11|169.12|166.92|171.44|169.24|169.12|166.92|0
1631721600000|2021-09-15 16:00:00|169.25|167.05|170.21|168.01|171.03|168.83|169.25|167.05|0
1631721900000|2021-09-15 16:05:00|170.34|168.14|169.79|167.59|171.03|168.83|169.25|167.05|0
1631722200000|2021-09-15 16:10:00|169.66|167.46|169.93|167.73|170.06|167.86|168.98|166.78|0
1631722500000|2021-09-15 16:15:00|169.79|167.59|168.7|166.5|169.79|167.59|168.43|166.23|0
1631722800000|2021-09-15 16:20:00|168.84|166.64|167.07|164.87|168.97|166.77|166.94|164.74|0
1631723100000|2021-09-15 16:25:00|166.94|164.74|166.26|164.06|167.07|164.87|165.06|162.86|0
1631723400000|2021-09-15 16:30:00|165.99|163.79|164.78|162.58|165.99|163.79|164.65|162.45|0
1631723700000|2021-09-15 16:35:00|164.65|162.45|163.71|161.51|164.78|162.58|163.71|161.51|0
1631724000000|2021-09-15 16:40:00|163.58|161.38|160.54|158.34|163.65|161.45|159.88|157.68|0
1631724300000|2021-09-15 16:45:00|160.67|158.47|161.59|159.39|162.12|159.92|160.4|158.2|0
1631724600000|2021-09-15 16:50:00|161.46|159.26|161.72|159.52|162.11|159.91|161.32|159.12|0
1631724900000|2021-09-15 16:55:00|161.58|159.38|160.79|158.59|161.58|159.38|160.27|158.07|0
1631725200000|2021-09-15 17:00:00|160.66|158.46|159.21|157.01|160.79|158.59|159.08|156.88|0
1631725500000|2021-09-15 17:05:00|159.28|157.08|160.65|158.45|160.65|158.45|158.43|156.23|0
1631725800000|2021-09-15 17:10:00|160.52|158.32|159.28|157.08|160.52|158.32|158.95|156.75|0
1631726100000|2021-09-15 17:15:00|158.95|156.75|159.08|156.88|159.34|157.14|158.68|156.48|0
1631726400000|2021-09-15 17:20:00|158.95|156.75|158.29|156.09|158.95|156.75|158.16|155.96|0
1631726700000|2021-09-15 17:25:00|158.16|155.96|158.16|155.96|158.62|156.42|157.77|155.57|0
1631727000000|2021-09-15 17:30:00|158.29|156.09|156.73|154.53|158.29|156.09|156.6|154.4|0
1631727300000|2021-09-15 17:35:00|157.12|154.92|157.89|155.69|158.02|155.82|156.99|154.79|0
1631727600000|2021-09-15 17:40:00|158.02|155.82|157.11|154.91|158.15|155.95|156.98|154.78|0
1631727900000|2021-09-15 17:45:00|157.18|154.98|156.33|154.13|157.24|155.04|155.56|153.36|0
1631728200000|2021-09-15 17:50:00|156.46|154.26|156.46|154.26|156.72|154.52|155.81|153.61|0
1631728500000|2021-09-15 17:55:00|156.33|154.13|157.96|155.76|162.57|160.37|155.5|153.3|0
1631728800000|2021-09-15 18:00:00|157.7|155.5|158.22|156.02|158.87|156.67|157.31|155.11|0
1631729100000|2021-09-15 18:05:00|158.09|155.89|156.78|154.58|158.35|156.15|156.78|154.58|0
1631729400000|2021-09-15 18:10:00|156.91|154.71|158.21|156.01|158.21|156.01|156.65|154.45|0
1631729700000|2021-09-15 18:15:00|158.08|155.88|158.99|156.79|159.12|156.92|157.17|154.97|0
1631730000000|2021-09-15 18:20:00|158.73|156.53|158.86|156.66|159.25|157.05|158.21|156.01|0
1631730300000|2021-09-15 18:25:00|158.6|156.4|158.33|156.13|158.6|156.4|157.42|155.22|0
1631730600000|2021-09-15 18:30:00|158.2|156|157.68|155.48|158.59|156.39|157.55|155.35|0
1631730900000|2021-09-15 18:35:00|157.62|155.42|157.42|155.22|157.68|155.48|156.51|154.31|0
1631731200000|2021-09-15 18:40:00|157.55|155.35|158.2|156|158.46|156.26|156.64|154.44|0
1631731500000|2021-09-15 18:45:00|158.06|155.86|157.28|155.08|158.2|156|157.02|154.82|0
1631731800000|2021-09-15 18:50:00|157.15|154.95|158.06|155.86|158.58|156.38|156.89|154.69|0
1631732100000|2021-09-15 18:55:00|157.93|155.73|158.58|156.38|158.71|156.51|157.8|155.6|0
1631732400000|2021-09-15 19:00:00|158.45|156.25|157.14|154.94|158.97|156.77|157.01|154.81|0
1631732700000|2021-09-15 19:05:00|157.01|154.81|156.75|154.55|157.66|155.46|156.75|154.55|0
1631733000000|2021-09-15 19:10:00|156.62|154.42|155.46|153.26|157.01|154.81|155.46|153.26|0
1631733300000|2021-09-15 19:15:00|155.33|153.13|154.04|151.84|155.71|153.51|154.04|151.84|0
1631733600000|2021-09-15 19:20:00|154.17|151.97|155.19|152.99|156.1|153.9|154.17|151.97|0
1631733900000|2021-09-15 19:25:00|155.06|152.86|155.19|152.99|155.71|153.51|154.68|152.48|0
1631734200000|2021-09-15 19:30:00|155.06|152.86|154.67|152.47|155.84|153.64|154.03|151.83|0
1631734500000|2021-09-15 19:35:00|154.55|152.35|153.13|150.93|154.8|152.6|152.88|150.68|0
1631734800000|2021-09-15 19:40:00|153.26|151.06|153|150.8|154.03|151.83|153|150.8|0
1631735100000|2021-09-15 19:45:00|153.13|150.93|154.15|151.95|154.28|152.08|152.75|150.55|0
1631735400000|2021-09-15 19:50:00|154.02|151.82|155.82|153.62|155.82|153.62|153.64|151.44|0
1631735700000|2021-09-15 19:55:00|155.69|153.49|155.43|153.23|156.6|154.4|155.43|153.23|0
1631736000000|2021-09-15 20:00:00|155.18|152.98|155.3|153.1|156.47|154.27|155.17|152.97|0
1631736300000|2021-09-15 20:05:00|155.43|153.23|155.17|152.97|155.5|153.3|155.04|152.84|0
1631736600000|2021-09-15 20:10:00|155.3|153.1|154.91|152.71|155.43|153.23|154.78|152.58|0
1631736900000|2021-09-15 20:15:00|155.24|152.64|155.49|152.89|155.62|153.02|155.11|152.51|0
1631737200000|2021-09-15 20:20:00|155.36|152.76|155.23|152.63|155.49|152.89|155.1|152.5|0
1631737500000|2021-09-15 20:25:00|155.1|152.5|154.72|152.12|155.1|152.5|154.72|152.12|0
1631737800000|2021-09-15 20:30:00|154.78|152.18|154.84|152.24|154.97|152.37|154.72|152.12|0
1631738100000|2021-09-15 20:35:00|154.71|152.11|153.94|151.34|154.84|152.24|153.81|151.21|0
1631738400000|2021-09-15 20:40:00|153.81|151.21|153.3|150.7|153.81|151.21|153.3|150.7|0
1631738700000|2021-09-15 20:45:00|153.17|150.57|153.04|150.44|153.43|150.83|153.04|150.44|0
1631739000000|2021-09-15 20:50:00|153.17|150.57|153.42|150.82|153.42|150.82|153.17|150.57|0
1631739300000|2021-09-15 20:55:00|153.55|150.95|153.61|151.01|153.61|151.01|153.49|150.89|0
1631739600000|2021-09-15 21:00:00|153.6|151|153.48|150.88|153.75|151.15|153.48|150.88|0
1631739900000|2021-09-15 21:05:00|153.6|151|153.61|151.01|153.76|151.16|153.59|150.99|0
1631740200000|2021-09-15 21:10:00|153.63|151.03|153.74|151.14|153.84|151.24|153.63|151.03|0
1631740500000|2021-09-15 21:15:00|153.8|151.2|154.15|151.55|154.15|151.55|153.8|151.2|0
1631740800000|2021-09-15 21:20:00|153.94|151.34|154.13|151.53|154.28|151.68|153.93|151.33|0
1631741100000|2021-09-15 21:25:00|154.18|151.58|154.2|151.6|154.29|151.69|154.13|151.53|0
1631741400000|2021-09-15 21:30:00|154.18|151.58|154.05|151.45|154.18|151.58|154.05|151.45|0
1631741700000|2021-09-15 21:35:00|153.99|151.39|153.99|151.39|154.01|151.41|153.92|151.32|0
1631742000000|2021-09-15 21:40:00|153.95|151.35|153.97|151.37|154.04|151.44|153.91|151.31|0
1631742300000|2021-09-15 21:45:00|154.03|151.43|153.95|151.35|154.03|151.43|153.95|151.35|0
1631742600000|2021-09-15 21:50:00|153.93|151.33|153.92|151.32|153.98|151.38|153.8|151.2|0
1631742900000|2021-09-15 21:55:00|153.91|151.31|153.88|151.28|153.92|151.32|153.83|151.23|0
1631743200000|2021-09-15 22:00:00|153.45|150.85|153.77|151.17|154.16|151.56|153.45|150.85|0
1631743500000|2021-09-15 22:05:00|153.64|151.04|153.77|151.17|153.77|151.17|153.51|150.91|0
1631743800000|2021-09-15 22:10:00|153.64|151.04|153.25|150.65|153.64|151.04|153.25|150.65|0
1631744100000|2021-09-15 22:15:00|153.12|150.52|153.38|150.78|153.38|150.78|153.12|150.52|0
1631744400000|2021-09-15 22:20:00|153.25|150.65|153.38|150.78|153.5|150.9|153.25|150.65|0
1631744700000|2021-09-15 22:25:00|153.37|150.77|153.37|150.77|153.5|150.9|153.37|150.77|0
1631745000000|2021-09-15 22:30:00|153.24|150.64|153.5|150.9|153.5|150.9|153.24|150.64|0
1631745300000|2021-09-15 22:35:00|153.88|151.28|153.62|151.02|153.88|151.28|153.62|151.02|0
1631745600000|2021-09-15 22:40:00|153.69|151.09|153.49|150.89|153.75|151.15|153.49|150.89|0
1631745900000|2021-09-15 22:45:00|153.36|150.76|153.36|150.76|153.49|150.89|153.05|150.45|0
1631746200000|2021-09-15 22:50:00|153.49|150.89|153.49|150.89|153.62|151.02|153.36|150.76|0
1631746500000|2021-09-15 22:55:00|153.36|150.76|153.36|150.76|153.36|150.76|153.23|150.63|0
1631746800000|2021-09-15 23:00:00|153.48|150.88|153.99|151.39|154.25|151.65|153.48|150.88|0
1631747100000|2021-09-15 23:05:00|154.12|151.52|154.38|151.78|154.51|151.91|153.99|151.39|0
1631747400000|2021-09-15 23:10:00|154.25|151.65|154.63|152.03|154.63|152.03|154.25|151.65|0
1631747700000|2021-09-15 23:15:00|154.37|151.77|154.11|151.51|154.5|151.9|154.11|151.51|0
1631748000000|2021-09-15 23:20:00|153.99|151.39|154.37|151.77|154.37|151.77|153.98|151.38|0
1631748300000|2021-09-15 23:25:00|154.5|151.9|154.49|151.89|154.5|151.9|154.24|151.64|0
1631748600000|2021-09-15 23:30:00|154.37|151.77|154.62|152.02|154.62|152.02|154.36|151.76|0
1631748900000|2021-09-15 23:35:00|154.75|152.15|154.23|151.63|154.75|152.15|154.23|151.63|0
1631749200000|2021-09-15 23:40:00|154.36|151.76|153.84|151.24|154.49|151.89|153.72|151.12|0
1631749500000|2021-09-15 23:45:00|153.72|151.12|153.91|151.31|154.04|151.44|153.59|150.99|0
1631749800000|2021-09-15 23:50:00|153.84|151.24|154.1|151.5|154.1|151.5|153.71|151.11|0
1631750100000|2021-09-15 23:55:00|154.22|151.62|153.97|151.37|154.35|151.75|153.71|151.11|0
1631750400000|2021-09-16 00:00:00|154.09|151.49|154.35|151.75|155.12|152.52|153.97|151.37|0
1631750700000|2021-09-16 00:05:00|154.22|151.62|154.34|151.74|154.99|152.39|154.09|151.49|0
1631751000000|2021-09-16 00:10:00|154.47|151.87|154.73|152.13|154.86|152.26|154.47|151.87|0
1631751300000|2021-09-16 00:15:00|154.86|152.26|154.85|152.25|155.11|152.51|154.72|152.12|0
1631751600000|2021-09-16 00:20:00|154.98|152.38|154.98|152.38|155.11|152.51|154.72|152.12|0
1631751900000|2021-09-16 00:25:00|155.11|152.51|154.59|151.99|155.11|152.51|154.34|151.74|0
1631752200000|2021-09-16 00:30:00|154.46|151.86|154.59|151.99|154.72|152.12|154.2|151.6|0
1631752500000|2021-09-16 00:35:00|154.53|151.93|154.2|151.6|154.59|151.99|154.2|151.6|0
1631752800000|2021-09-16 00:40:00|154.07|151.47|154.2|151.6|154.71|152.11|153.94|151.34|0
1631753100000|2021-09-16 00:45:00|154.33|151.73|153.94|151.34|154.33|151.73|153.81|151.21|0
1631753400000|2021-09-16 00:50:00|153.81|151.21|154.06|151.46|154.32|151.72|153.81|151.21|0
1631753700000|2021-09-16 00:55:00|153.94|151.34|154.32|151.72|154.32|151.72|153.94|151.34|0
1631754000000|2021-09-16 01:00:00|154.45|151.85|154.57|151.97|154.77|152.17|154.32|151.72|0
1631754300000|2021-09-16 01:05:00|154.44|151.84|153.54|150.94|154.44|151.84|153.42|150.82|0
1631754600000|2021-09-16 01:10:00|153.67|151.07|153.29|150.69|153.8|151.2|153.16|150.56|0
1631754900000|2021-09-16 01:15:00|153.22|150.62|153.16|150.56|153.8|151.2|153.16|150.56|0
1631755200000|2021-09-16 01:20:00|152.9|150.3|154.05|151.45|154.43|151.83|152.65|150.05|0
1631755500000|2021-09-16 01:25:00|154.12|151.52|154.3|151.7|154.43|151.83|153.92|151.32|0
1631755800000|2021-09-16 01:30:00|154.05|151.45|155.65|153.05|155.72|153.12|154.05|151.45|0
1631756100000|2021-09-16 01:35:00|155.59|152.99|154.68|152.08|155.59|152.99|154.55|151.95|0
1631756400000|2021-09-16 01:40:00|154.81|152.21|155.07|152.47|155.07|152.47|154.3|151.7|0
1631756700000|2021-09-16 01:45:00|155.19|152.59|155.71|153.11|155.71|153.11|155.07|152.47|0
1631757000000|2021-09-16 01:50:00|155.84|153.24|155.71|153.11|155.84|153.24|155.45|152.85|0
1631757300000|2021-09-16 01:55:00|155.83|153.23|156.35|153.75|156.48|153.88|155.71|153.11|0
1631757600000|2021-09-16 02:00:00|156.48|153.88|156.48|153.88|157|154.4|156.48|153.88|0
1631757900000|2021-09-16 02:05:00|156.61|154.01|155.96|153.36|156.61|154.01|155.96|153.36|0
1631758200000|2021-09-16 02:10:00|156.09|153.49|156.6|154|156.6|154|155.83|153.23|0
1631758500000|2021-09-16 02:15:00|156.73|154.13|156.6|154|157.25|154.65|156.34|153.74|0
1631758800000|2021-09-16 02:20:00|156.47|153.87|155.69|153.09|156.6|154|155.69|153.09|0
1631759100000|2021-09-16 02:25:00|155.82|153.22|156.07|153.47|156.59|153.99|155.69|153.09|0
1631759400000|2021-09-16 02:30:00|155.95|153.35|155.3|152.7|156.2|153.6|155.17|152.57|0
1631759700000|2021-09-16 02:35:00|155.17|152.57|155.42|152.82|155.68|153.08|155.17|152.57|0
1631760000000|2021-09-16 02:40:00|155.29|152.69|155.49|152.89|155.55|152.95|155.16|152.56|0
1631760300000|2021-09-16 02:45:00|155.55|152.95|155.29|152.69|155.55|152.95|155.03|152.43|0
1631760600000|2021-09-16 02:50:00|155.16|152.56|155.16|152.56|155.42|152.82|155.03|152.43|0
1631760900000|2021-09-16 02:55:00|155.29|152.69|155.54|152.94|156.06|153.46|155.03|152.43|0
1631761200000|2021-09-16 03:00:00|155.41|152.81|155.54|152.94|156.06|153.46|155.28|152.68|0
1631761500000|2021-09-16 03:05:00|155.67|153.07|155.15|152.55|155.67|153.07|154.83|152.23|0
1631761800000|2021-09-16 03:10:00|155.28|152.68|155.66|153.06|155.66|153.06|155.28|152.68|0
1631762100000|2021-09-16 03:15:00|155.79|153.19|155.66|153.06|155.79|153.19|155.4|152.8|0
1631762400000|2021-09-16 03:20:00|155.6|153|155.92|153.32|156.31|153.71|155.53|152.93|0
1631762700000|2021-09-16 03:25:00|156.05|153.45|156.43|153.83|156.43|153.83|155.79|153.19|0
1631763000000|2021-09-16 03:30:00|156.3|153.7|156.69|154.09|156.95|154.35|156.11|153.51|0
1631763300000|2021-09-16 03:35:00|156.56|153.96|157.2|154.6|157.2|154.6|156.56|153.96|0
1631763600000|2021-09-16 03:40:00|157.33|154.73|157.2|154.6|157.46|154.86|156.81|154.21|0
1631763900000|2021-09-16 03:45:00|157.14|154.54|157.46|154.86|157.59|154.99|156.94|154.34|0
1631764200000|2021-09-16 03:50:00|157.33|154.73|157.46|154.86|157.59|154.99|157.2|154.6|0
1631764500000|2021-09-16 03:55:00|157.59|154.99|157.84|155.24|157.85|155.25|157.46|154.86|0
1631764800000|2021-09-16 04:00:00|157.71|155.11|157.06|154.46|157.71|155.11|156.8|154.2|0
1631765100000|2021-09-16 04:05:00|157.19|154.59|157.45|154.85|157.71|155.11|157.06|154.46|0
1631765400000|2021-09-16 04:10:00|157.52|154.92|157.71|155.11|157.71|155.11|157.45|154.85|0
1631765700000|2021-09-16 04:15:00|157.84|155.24|157.83|155.23|157.97|155.37|157.7|155.1|0
1631766000000|2021-09-16 04:20:00|157.96|155.36|157.57|154.97|157.96|155.36|157.57|154.97|0
1631766300000|2021-09-16 04:25:00|157.44|154.84|157.96|155.36|157.96|155.36|157.44|154.84|0
1631766600000|2021-09-16 04:30:00|158.09|155.49|157.31|154.71|158.09|155.49|157.18|154.58|0
1631766900000|2021-09-16 04:35:00|157.24|154.64|157.17|154.57|157.31|154.71|156.91|154.31|0
1631767200000|2021-09-16 04:40:00|157.04|154.44|157.04|154.44|157.17|154.57|157.04|154.44|0
1631767500000|2021-09-16 04:45:00|156.91|154.31|156.65|154.05|156.91|154.31|156.52|153.92|0
1631767800000|2021-09-16 04:50:00|156.78|154.18|156.91|154.31|157.17|154.57|156.78|154.18|0
1631768100000|2021-09-16 04:55:00|157.04|154.44|157.16|154.56|157.29|154.69|156.9|154.3|0
1631768400000|2021-09-16 05:00:00|157.29|154.69|156.77|154.17|157.42|154.82|156.51|153.91|0
1631768700000|2021-09-16 05:05:00|156.9|154.3|156.77|154.17|156.9|154.3|156.12|153.52|0
1631769000000|2021-09-16 05:10:00|156.64|154.04|157.03|154.43|157.29|154.69|156.64|154.04|0
1631769300000|2021-09-16 05:15:00|156.9|154.3|157.15|154.55|157.28|154.68|156.89|154.29|0
1631769600000|2021-09-16 05:20:00|157.28|154.68|157.15|154.55|157.8|155.2|157.02|154.42|0
1631769900000|2021-09-16 05:25:00|157.28|154.68|157.15|154.55|157.28|154.68|157.02|154.42|0
1631770200000|2021-09-16 05:30:00|157.28|154.68|158.06|155.46|158.06|155.46|157.15|154.55|0
1631770500000|2021-09-16 05:35:00|157.93|155.33|158.71|156.11|158.71|156.11|157.92|155.32|0
1631770800000|2021-09-16 05:40:00|158.58|155.98|158.05|155.45|158.58|155.98|157.79|155.19|0
1631771100000|2021-09-16 05:45:00|157.92|155.32|157.4|154.8|158.05|155.45|157.27|154.67|0
1631771400000|2021-09-16 05:50:00|157.53|154.93|157.13|154.53|157.66|155.06|157.13|154.53|0
1631771700000|2021-09-16 05:55:00|157.2|154.6|157.13|154.53|157.26|154.66|156.74|154.14|0
1631772000000|2021-09-16 06:00:00|157.33|154.73|156.61|154.01|157.39|154.79|156.35|153.75|0
1631772300000|2021-09-16 06:05:00|156.48|153.88|155.96|153.36|156.74|154.14|155.57|152.97|0
1631772600000|2021-09-16 06:10:00|155.83|153.23|156.35|153.75|156.35|153.75|155.57|152.97|0
1631772900000|2021-09-16 06:15:00|156.22|153.62|156.21|153.61|156.47|153.87|155.83|153.23|0
1631773200000|2021-09-16 06:20:00|156.15|153.55|156.21|153.61|156.47|153.87|156.08|153.48|0
1631773500000|2021-09-16 06:25:00|156.34|153.74|156.28|153.68|156.6|154|156.21|153.61|0
1631773800000|2021-09-16 06:30:00|156.34|153.74|157.11|154.51|157.37|154.77|156.34|153.74|0
1631774100000|2021-09-16 06:35:00|156.98|154.38|157.11|154.51|157.24|154.64|156.72|154.12|0
1631774400000|2021-09-16 06:40:00|157.24|154.64|157.37|154.77|157.37|154.77|156.98|154.38|0
1631774700000|2021-09-16 06:45:00|157.5|154.9|158.02|155.42|158.28|155.68|157.37|154.77|0
1631775000000|2021-09-16 06:50:00|158.15|155.55|157.43|154.83|158.15|155.55|157.36|154.76|0
1631775300000|2021-09-16 06:55:00|157.49|154.89|157.36|154.76|157.62|155.02|156.97|154.37|0
1631775600000|2021-09-16 07:00:00|157.62|155.02|156.58|153.98|157.75|155.15|156.32|153.72|0
1631775900000|2021-09-16 07:05:00|156.12|153.92|156.44|154.24|156.64|154.44|155.86|153.66|0
1631776200000|2021-09-16 07:10:00|156.51|154.31|155.85|153.65|157.28|155.08|155.73|153.53|0
1631776500000|2021-09-16 07:15:00|155.73|153.53|154.82|152.62|156.11|153.91|154.82|152.62|0
1631776800000|2021-09-16 07:20:00|154.69|152.49|154.05|151.85|155.08|152.88|154.05|151.85|0
1631777100000|2021-09-16 07:25:00|154.04|151.84|154.69|152.49|155.2|153|154.04|151.84|0
1631777400000|2021-09-16 07:30:00|154.56|152.36|155.71|153.51|155.84|153.64|154.56|152.36|0
1631777700000|2021-09-16 07:35:00|155.59|153.39|155.97|153.77|155.97|153.77|154.81|152.61|0
1631778000000|2021-09-16 07:40:00|156.23|154.03|155.58|153.38|156.23|154.03|154.94|152.74|0
1631778300000|2021-09-16 07:45:00|155.71|153.51|156.35|154.15|156.48|154.28|155.26|153.06|0
1631778600000|2021-09-16 07:50:00|156.22|154.02|156.48|154.28|156.48|154.28|155.96|153.76|0
1631778900000|2021-09-16 07:55:00|156.35|154.15|155.06|152.86|156.48|154.28|154.8|152.6|0
1631779200000|2021-09-16 08:00:00|155.19|152.99|154.92|152.72|156.09|153.89|154.8|152.6|0
1631779500000|2021-09-16 08:05:00|154.8|152.6|154.66|152.46|155.05|152.85|154.41|152.21|0
1631779800000|2021-09-16 08:10:00|154.54|152.34|155.05|152.85|155.05|152.85|154.53|152.33|0
1631780100000|2021-09-16 08:15:00|155.18|152.98|154.92|152.72|155.95|153.75|154.66|152.46|0
1631780400000|2021-09-16 08:20:00|155.05|152.85|155.95|153.75|155.95|153.75|154.66|152.46|0
1631780700000|2021-09-16 08:25:00|156.08|153.88|155.56|153.36|156.08|153.88|155.43|153.23|0
1631781000000|2021-09-16 08:30:00|155.43|153.23|155.81|153.61|155.82|153.62|155.04|152.84|0
1631781300000|2021-09-16 08:35:00|155.68|153.48|155.94|153.74|156.59|154.39|155.68|153.48|0
1631781600000|2021-09-16 08:40:00|156.07|153.87|155.36|153.16|156.07|153.87|155.29|153.09|0
1631781900000|2021-09-16 08:45:00|155.42|153.22|156.06|153.86|156.19|153.99|154.77|152.57|0
1631782200000|2021-09-16 08:50:00|156.19|153.99|156.58|154.38|156.84|154.64|155.8|153.6|0
1631782500000|2021-09-16 08:55:00|156.71|154.51|156.58|154.38|156.84|154.64|156.32|154.12|0
1631782800000|2021-09-16 09:00:00|156.71|154.51|156.32|154.12|156.84|154.64|156.19|153.99|0
1631783100000|2021-09-16 09:05:00|156.45|154.25|156.44|154.24|156.96|154.76|156.44|154.24|0
1631783400000|2021-09-16 09:10:00|156.7|154.5|156.7|154.5|156.83|154.63|156.31|154.11|0
1631783700000|2021-09-16 09:15:00|156.57|154.37|156.63|154.43|157.22|155.02|156.57|154.37|0
1631784000000|2021-09-16 09:20:00|156.7|154.5|156.69|154.49|157.22|155.02|156.57|154.37|0
1631784300000|2021-09-16 09:25:00|156.56|154.36|156.69|154.49|156.95|154.75|156.5|154.3|0
1631784600000|2021-09-16 09:30:00|156.82|154.62|157.21|155.01|157.6|155.4|156.82|154.62|0
1631784900000|2021-09-16 09:35:00|157.08|154.88|157.6|155.4|157.73|155.53|157.08|154.88|0
1631785200000|2021-09-16 09:40:00|157.47|155.27|157.73|155.53|157.86|155.66|157.47|155.27|0
1631785500000|2021-09-16 09:45:00|157.72|155.52|158.9|156.7|159.56|157.36|157.72|155.52|0
1631785800000|2021-09-16 09:50:00|158.77|156.57|158.77|156.57|158.77|156.57|158.51|156.31|0
1631786100000|2021-09-16 09:55:00|158.9|156.7|158.63|156.43|159.03|156.83|158.5|156.3|0
1631786400000|2021-09-16 10:00:00|158.76|156.56|158.37|156.17|158.89|156.69|158.24|156.04|0
1631786700000|2021-09-16 10:05:00|158.24|156.04|157.97|155.77|158.24|156.04|157.71|155.51|0
1631787000000|2021-09-16 10:10:00|158.1|155.9|158.23|156.03|158.5|156.3|158.1|155.9|0
1631787300000|2021-09-16 10:15:00|158.36|156.16|157.84|155.64|158.36|156.16|157.84|155.64|0
1631787600000|2021-09-16 10:20:00|157.97|155.77|158.1|155.9|158.1|155.9|157.84|155.64|0
1631787900000|2021-09-16 10:25:00|158.03|155.83|158.62|156.42|158.62|156.42|157.97|155.77|0
1631788200000|2021-09-16 10:30:00|158.49|156.29|158.61|156.41|158.88|156.68|158.22|156.02|0
1631788500000|2021-09-16 10:35:00|158.48|156.28|158.74|156.54|158.74|156.54|158.22|156.02|0
1631788800000|2021-09-16 10:40:00|158.87|156.67|158.61|156.41|159.14|156.94|158.48|156.28|0
1631789100000|2021-09-16 10:45:00|158.48|156.28|158.48|156.28|158.61|156.41|158.34|156.14|0
1631789400000|2021-09-16 10:50:00|158.61|156.41|158.47|156.27|158.74|156.54|158.47|156.27|0
1631789700000|2021-09-16 10:55:00|158.34|156.14|157.95|155.75|158.34|156.14|157.82|155.62|0
1631790000000|2021-09-16 11:00:00|158.08|155.88|157.03|154.83|158.08|155.88|156.77|154.57|0
1631790300000|2021-09-16 11:05:00|157.16|154.96|157.42|155.22|157.55|155.35|156.77|154.57|0
1631790600000|2021-09-16 11:10:00|157.36|155.16|157.29|155.09|157.42|155.22|157.16|154.96|0
1631790900000|2021-09-16 11:15:00|157.16|154.96|157.28|155.08|157.28|155.08|156.9|154.7|0
1631791200000|2021-09-16 11:20:00|157.15|154.95|157.67|155.47|157.8|155.6|157.15|154.95|0
1631791500000|2021-09-16 11:25:00|157.54|155.34|157.8|155.6|158.46|156.26|157.54|155.34|0
1631791800000|2021-09-16 11:30:00|158.06|155.86|158.71|156.51|158.71|156.51|158.06|155.86|0
1631792100000|2021-09-16 11:35:00|158.98|156.78|159.24|157.04|159.76|157.56|158.97|156.77|0
1631792400000|2021-09-16 11:40:00|159.17|156.97|159.36|157.16|159.37|157.17|158.84|156.64|0
1631792700000|2021-09-16 11:45:00|159.43|157.23|159.76|157.56|160.15|157.95|159.36|157.16|0
1631793000000|2021-09-16 11:50:00|159.89|157.69|159.75|157.55|160.02|157.82|159.62|157.42|0
1631793300000|2021-09-16 11:55:00|159.89|157.69|160.01|157.81|160.41|158.21|159.75|157.55|0
1631793600000|2021-09-16 12:00:00|160.15|157.95|160.94|158.74|161.07|158.87|160.15|157.95|0
1631793900000|2021-09-16 12:05:00|161.07|158.87|161.78|159.58|163.2|161|159.64|157.44|0
1631794200000|2021-09-16 12:10:00|161.65|159.45|161.91|159.71|162.31|160.11|161.65|159.45|0
1631794500000|2021-09-16 12:15:00|161.78|159.58|161.51|159.31|161.91|159.71|161.38|159.18|0
1631794800000|2021-09-16 12:20:00|161.65|159.45|162.83|160.63|163.37|161.17|160.99|158.79|0
1631795100000|2021-09-16 12:25:00|162.7|160.5|162.43|160.23|164.16|161.96|162.43|160.23|0
1631795400000|2021-09-16 12:30:00|162.37|160.17|159.14|156.94|162.77|160.57|158.04|155.84|0
1631795700000|2021-09-16 12:35:00|159.4|157.2|158.88|156.68|160.32|158.12|158.49|156.29|0
1631796000000|2021-09-16 12:40:00|159.01|156.81|158.74|156.54|159.53|157.33|158.22|156.02|0
1631796300000|2021-09-16 12:45:00|158.61|156.41|158.48|156.28|159.01|156.81|158.35|156.15|0
1631796600000|2021-09-16 12:50:00|158.61|156.41|157.7|155.5|158.61|156.41|157.18|154.98|0
1631796900000|2021-09-16 12:55:00|157.83|155.63|157.7|155.5|158.22|156.02|157.44|155.24|0
1631797200000|2021-09-16 13:00:00|157.44|155.24|157.56|155.36|158.08|155.88|157.17|154.97|0
1631797500000|2021-09-16 13:05:00|157.43|155.23|158.64|156.44|159.66|157.46|157.43|155.23|0
1631797800000|2021-09-16 13:10:00|157.74|155.54|158.78|156.58|158.92|156.72|157.48|155.28|0
1631798100000|2021-09-16 13:15:00|158.65|156.45|157.87|155.67|158.65|156.45|157.48|155.28|0
1631798400000|2021-09-16 13:20:00|158|155.8|157.6|155.4|158.26|156.06|157.47|155.27|0
1631798700000|2021-09-16 13:25:00|157.47|155.27|158.25|156.05|158.65|156.45|157.47|155.27|0
1631799000000|2021-09-16 13:30:00|158.12|155.92|155.91|153.71|160.09|157.89|153.72|151.52|0
1631799300000|2021-09-16 13:35:00|155.14|152.94|156.82|154.62|157.99|155.79|155.14|152.94|0
1631799600000|2021-09-16 13:40:00|157.34|155.14|159.82|157.62|160.74|158.54|157.01|154.81|0
1631799900000|2021-09-16 13:45:00|159.69|157.49|161.77|159.57|163.26|161.06|158.9|156.7|0
1631800200000|2021-09-16 13:50:00|162.16|159.96|165.31|163.11|165.78|163.58|160.31|158.11|0
1631800500000|2021-09-16 13:55:00|165.37|163.17|164.56|162.36|166.05|163.85|163.09|160.89|0
1631800800000|2021-09-16 14:00:00|165.5|163.3|168.89|166.69|169.71|167.51|164.97|162.77|0
1631801100000|2021-09-16 14:05:00|168.62|166.42|166.52|164.32|169.71|167.51|166.25|164.05|0
1631801400000|2021-09-16 14:10:00|167.06|164.86|171.41|169.21|171.41|169.21|167.06|164.86|0
1631801700000|2021-09-16 14:15:00|171.55|169.35|172.23|170.03|173.2|171|170.45|168.25|0
1631802000000|2021-09-16 14:20:00|172.51|170.31|170.09|167.89|173.89|171.69|168.72|166.52|0
1631802300000|2021-09-16 14:25:00|170.23|168.03|168.31|166.11|171.06|168.86|167.9|165.7|0
1631802600000|2021-09-16 14:30:00|168.99|166.79|167.08|164.88|170.23|168.03|166.81|164.61|0
1631802900000|2021-09-16 14:35:00|166.94|164.74|166.53|164.33|168.58|166.38|166.12|163.92|0
1631803200000|2021-09-16 14:40:00|166.67|164.47|168.85|166.65|169.95|167.75|166.67|164.47|0
1631803500000|2021-09-16 14:45:00|169.12|166.92|169.67|167.47|170.08|167.88|168.43|166.23|0
1631803800000|2021-09-16 14:50:00|169.94|167.74|173.82|171.62|173.96|171.76|169.94|167.74|0
1631804100000|2021-09-16 14:55:00|173.96|171.76|172.46|170.26|174.94|172.74|171.7|169.5|0
1631804400000|2021-09-16 15:00:00|172.6|170.4|172.74|170.54|173.3|171.1|170.94|168.74|0
1631804700000|2021-09-16 15:05:00|172.6|170.4|170.66|168.46|173.71|171.51|170.39|168.19|0
1631805000000|2021-09-16 15:10:00|170.94|168.74|171.65|169.45|171.92|169.72|169.42|167.22|0
1631805300000|2021-09-16 15:15:00|171.79|169.59|172.48|170.28|175.1|172.9|170.58|168.38|0
1631805600000|2021-09-16 15:20:00|172.76|170.56|170.68|168.48|173.03|170.83|170.4|168.2|0
1631805900000|2021-09-16 15:25:00|170.95|168.75|170.12|167.92|171.23|169.03|169.3|167.1|0
1631806200000|2021-09-16 15:30:00|170.26|168.06|170.4|168.2|170.54|168.34|169.3|167.1|0
1631806500000|2021-09-16 15:35:00|170.26|168.06|169.02|166.82|171.78|169.58|169.02|166.82|0
1631806800000|2021-09-16 15:40:00|168.74|166.54|169.84|167.64|169.84|167.64|168.06|165.86|0
1631807100000|2021-09-16 15:45:00|169.98|167.78|170.25|168.05|171.36|169.16|169.56|167.36|0
1631807400000|2021-09-16 15:50:00|170.39|168.19|169.56|167.36|170.39|168.19|169.01|166.81|0
1631807700000|2021-09-16 15:55:00|169.7|167.5|168.18|165.98|170.66|168.46|168.18|165.98|0
1631808000000|2021-09-16 16:00:00|168.05|165.85|169.69|167.49|169.69|167.49|167.77|165.57|0
1631808300000|2021-09-16 16:05:00|169.55|167.35|167.36|165.16|169.55|167.35|167.36|165.16|0
1631808600000|2021-09-16 16:10:00|167.5|165.3|167.22|165.02|168.32|166.12|166.95|164.75|0
1631808900000|2021-09-16 16:15:00|167.09|164.89|165.05|162.85|167.22|165.02|165.05|162.85|0
1631809200000|2021-09-16 16:20:00|164.91|162.71|165.45|163.25|166.13|163.93|164.64|162.44|0
1631809500000|2021-09-16 16:25:00|165.59|163.39|166.06|163.86|166.67|164.47|165.32|163.12|0
1631809800000|2021-09-16 16:30:00|165.99|163.79|164.91|162.71|165.99|163.79|164.91|162.71|0
1631810100000|2021-09-16 16:35:00|165.04|162.84|165.17|162.97|165.18|162.98|164.63|162.43|0
1631810400000|2021-09-16 16:40:00|165.04|162.84|163.28|161.08|165.17|162.97|163.15|160.95|0
1631810700000|2021-09-16 16:45:00|163.42|161.22|163.42|161.22|163.55|161.35|162.48|160.28|0
1631811000000|2021-09-16 16:50:00|163.28|161.08|165.3|163.1|165.3|163.1|163.01|160.81|0
1631811300000|2021-09-16 16:55:00|165.03|162.83|164.35|162.15|165.03|162.83|163.82|161.62|0
1631811600000|2021-09-16 17:00:00|164.49|162.29|165.97|163.77|165.97|163.77|164.35|162.15|0
1631811900000|2021-09-16 17:05:00|165.84|163.64|165.43|163.23|166.51|164.31|165.29|163.09|0
1631812200000|2021-09-16 17:10:00|165.56|163.36|165.02|162.82|166.1|163.9|165.02|162.82|0
1631812500000|2021-09-16 17:15:00|165.15|162.95|163.8|161.6|165.29|163.09|163.8|161.6|0
1631812800000|2021-09-16 17:20:00|163.67|161.47|164.47|162.27|164.61|162.41|163.13|160.93|0
1631813100000|2021-09-16 17:25:00|164.34|162.14|164.34|162.14|164.61|162.41|163.94|161.74|0
1631813400000|2021-09-16 17:30:00|164.61|162.41|165.69|163.49|166.23|164.03|164.34|162.14|0
1631813700000|2021-09-16 17:35:00|165.82|163.62|166.77|164.57|167.31|165.11|165.82|163.62|0
1631814000000|2021-09-16 17:40:00|166.63|164.43|166.9|164.7|167.18|164.98|165.95|163.75|0
1631814300000|2021-09-16 17:45:00|167.04|164.84|165.81|163.61|167.31|165.11|165.68|163.48|0
1631814600000|2021-09-16 17:50:00|165.68|163.48|161.11|158.91|165.81|163.61|161.11|158.91|0
1631814900000|2021-09-16 17:55:00|161.24|159.04|160.31|158.11|161.51|159.31|160.18|157.98|0
1631815200000|2021-09-16 18:00:00|160.05|157.85|160.97|158.77|161.11|158.91|160.05|157.85|0
1631815500000|2021-09-16 18:05:00|160.84|158.64|160.31|158.11|161.5|159.3|160.17|157.97|0
1631815800000|2021-09-16 18:10:00|160.17|157.97|158.72|156.52|160.17|157.97|157.54|155.34|0
1631816100000|2021-09-16 18:15:00|158.45|156.25|158.23|156.03|162.03|159.83|157.44|155.24|0
1631816400000|2021-09-16 18:20:00|158.1|155.9|157.97|155.77|158.5|156.3|157.7|155.5|0
1631816700000|2021-09-16 18:25:00|157.96|155.76|158.23|156.03|159.29|157.09|157.3|155.1|0
1631817000000|2021-09-16 18:30:00|157.96|155.76|157.43|155.23|158.09|155.89|157.17|154.97|0
1631817300000|2021-09-16 18:35:00|157.37|155.17|157.69|155.49|157.83|155.63|156.77|154.57|0
1631817600000|2021-09-16 18:40:00|157.56|155.36|158.35|156.15|158.48|156.28|157.56|155.36|0
1631817900000|2021-09-16 18:45:00|158.22|156.02|157.56|155.36|158.48|156.28|157.56|155.36|0
1631818200000|2021-09-16 18:50:00|157.69|155.49|155.97|153.77|157.82|155.62|155.84|153.64|0
1631818500000|2021-09-16 18:55:00|156.11|153.91|155.06|152.86|156.11|153.91|154.53|152.33|0
1631818800000|2021-09-16 19:00:00|154.92|152.72|154.14|151.94|155.45|153.25|154.01|151.81|0
1631819100000|2021-09-16 19:05:00|154.01|151.81|151.68|149.48|154.14|151.94|150.91|148.71|0
1631819400000|2021-09-16 19:10:00|151.55|149.35|151.55|149.35|151.55|149.35|150.52|148.32|0
1631819700000|2021-09-16 19:15:00|151.42|149.22|152.83|150.63|153.48|151.28|151.16|148.96|0
1631820000000|2021-09-16 19:20:00|152.96|150.76|162.28|160.08|171.54|169.34|151.17|148.97|0
1631820300000|2021-09-16 19:25:00|156.92|154.72|154.78|152.58|156.99|154.79|152.83|150.63|0
1631820600000|2021-09-16 19:30:00|154.85|152.65|154|151.8|154.91|152.71|153.09|150.89|0
1631820900000|2021-09-16 19:35:00|153.87|151.67|152.95|150.75|154.39|152.19|152.95|150.75|0
1631821200000|2021-09-16 19:40:00|153.08|150.88|154.51|152.31|154.58|152.38|152.95|150.75|0
1631821500000|2021-09-16 19:45:00|154.38|152.18|155.82|153.62|155.82|153.62|153.86|151.66|0
1631821800000|2021-09-16 19:50:00|155.56|153.36|155.82|153.62|155.95|153.75|154.51|152.31|0
1631822100000|2021-09-16 19:55:00|155.95|153.75|156.6|154.4|157|154.8|155.81|153.61|0
1631822400000|2021-09-16 20:00:00|156.08|153.88|157.52|155.32|157.79|155.59|156.08|153.88|0
1631822700000|2021-09-16 20:05:00|157.79|155.59|157.26|155.06|158.32|156.12|157.12|154.92|0
1631823000000|2021-09-16 20:10:00|157.52|155.32|157.12|154.92|157.52|155.32|156.33|154.13|0
1631823300000|2021-09-16 20:15:00|157.39|155.19|157.85|155.25|157.98|155.38|157.39|154.85|0
1631823600000|2021-09-16 20:20:00|157.92|155.32|158.37|155.77|158.38|155.78|157.92|155.32|0
1631823900000|2021-09-16 20:25:00|158.24|155.64|158.24|155.64|158.37|155.77|158.11|155.51|0
1631824200000|2021-09-16 20:30:00|158.11|155.51|158.24|155.64|158.37|155.77|157.97|155.37|0
1631824500000|2021-09-16 20:35:00|158.37|155.77|158.63|156.03|159.03|156.43|158.24|155.64|0
1631824800000|2021-09-16 20:40:00|158.77|156.17|158.76|156.16|158.9|156.3|158.63|156.03|0
1631825100000|2021-09-16 20:45:00|158.63|156.03|159.03|156.43|159.03|156.43|158.63|156.03|0
1631825400000|2021-09-16 20:50:00|159.02|156.42|158.89|156.29|159.02|156.42|158.76|156.16|0
1631825700000|2021-09-16 20:55:00|158.76|156.16|158.82|156.22|158.89|156.29|158.09|155.49|0
1631826000000|2021-09-16 21:00:00|158.56|155.96|158.64|156.04|158.81|156.21|158.56|155.96|0
1631826300000|2021-09-16 21:05:00|158.58|155.98|158.87|156.27|158.96|156.36|158.48|155.88|0
1631826600000|2021-09-16 21:10:00|158.83|156.23|159.04|156.44|159.31|156.71|158.67|156.07|0
1631826900000|2021-09-16 21:15:00|159.02|156.42|158.92|156.32|159.02|156.42|158.92|156.32|0
1631827200000|2021-09-16 21:20:00|158.84|156.24|159|156.4|159|156.4|158.84|156.24|0
1631827500000|2021-09-16 21:25:00|158.98|156.38|158.82|156.22|158.98|156.38|158.82|156.22|0
1631827800000|2021-09-16 21:30:00|158.83|156.23|158.8|156.2|158.86|156.26|158.8|156.2|0
1631828100000|2021-09-16 21:35:00|158.83|156.23|158.85|156.25|158.85|156.25|158.74|156.14|0
1631828700000|2021-09-16 21:45:00|158.91|156.31|158.88|156.28|159.24|156.64|158.87|156.27|0
1631829000000|2021-09-16 21:50:00|158.87|156.27|158.81|156.21|158.87|156.27|158.81|156.21|0
1631829300000|2021-09-16 21:55:00|158.77|156.17|158.88|156.28|159.09|156.49|158.77|156.17|0
1631829600000|2021-09-16 22:00:00|158.93|156.33|158.85|156.25|158.93|156.33|158.06|155.46|0
1631829900000|2021-09-16 22:05:00|158.92|156.32|158.98|156.38|159.12|156.52|158.72|156.12|0
1631830200000|2021-09-16 22:10:00|158.85|156.25|158.85|156.25|158.85|156.25|158.72|156.12|0
1631830500000|2021-09-16 22:15:00|158.72|156.12|158.58|155.98|158.85|156.25|158.58|155.98|0
1631830800000|2021-09-16 22:20:00|158.45|155.85|158.31|155.71|158.58|155.98|158.18|155.58|0
1631831100000|2021-09-16 22:25:00|158.44|155.84|158.18|155.58|158.44|155.84|158.05|155.45|0
1631831400000|2021-09-16 22:30:00|158.05|155.45|158.04|155.44|158.31|155.71|157.91|155.31|0
1631831700000|2021-09-16 22:35:00|157.98|155.38|157.91|155.31|158.17|155.57|157.91|155.31|0
1631832000000|2021-09-16 22:40:00|158.04|155.44|157.91|155.31|158.17|155.57|157.91|155.31|0
1631832300000|2021-09-16 22:45:00|158.04|155.44|158.17|155.57|158.17|155.57|158.04|155.44|0
1631832600000|2021-09-16 22:50:00|158.3|155.7|158.17|155.57|158.3|155.7|158.03|155.43|0
1631832900000|2021-09-16 22:55:00|158.3|155.7|158.56|155.96|158.56|155.96|158.3|155.7|0
1631833200000|2021-09-16 23:00:00|158.43|155.83|158.16|155.56|158.43|155.83|158.16|155.56|0
1631833500000|2021-09-16 23:05:00|158.29|155.69|158.42|155.82|158.42|155.82|158.16|155.56|0
1631833800000|2021-09-16 23:10:00|158.36|155.76|158.29|155.69|158.42|155.82|158.29|155.69|0
1631834100000|2021-09-16 23:15:00|158.15|155.55|158.28|155.68|158.42|155.82|158.15|155.55|0
1631834400000|2021-09-16 23:20:00|158.42|155.82|158.15|155.55|158.42|155.82|158.15|155.55|0
1631834700000|2021-09-16 23:25:00|158.28|155.68|158.28|155.68|158.28|155.68|158.15|155.55|0
1631835000000|2021-09-16 23:30:00|158.15|155.55|158.28|155.68|158.41|155.81|158.15|155.55|0
1631835300000|2021-09-16 23:35:00|158.41|155.81|158.54|155.94|158.54|155.94|158.28|155.68|0
1631835600000|2021-09-16 23:40:00|158.81|156.21|160|157.4|160.4|157.8|158.81|156.21|0
1631835900000|2021-09-16 23:45:00|160.14|157.54|160.94|158.34|161.21|158.61|160.14|157.54|0
1631836200000|2021-09-16 23:50:00|161.07|158.47|160.26|157.66|161.2|158.6|160.26|157.66|0
1631836500000|2021-09-16 23:55:00|160.4|157.8|160.13|157.53|160.53|157.93|159.99|157.39|0
1631836800000|2021-09-17 00:00:00|160.26|157.66|159.86|157.26|161.2|158.6|159.86|157.26|0
1631837100000|2021-09-17 00:05:00|159.99|157.39|159.72|157.12|160.39|157.79|159.46|156.86|0
1631837400000|2021-09-17 00:10:00|159.59|156.99|160.25|157.65|160.39|157.79|159.59|156.99|0
1631837700000|2021-09-17 00:15:00|160.39|157.79|161.05|158.45|161.32|158.72|159.99|157.39|0
1631838000000|2021-09-17 00:20:00|160.92|158.32|160.92|158.32|161.59|158.99|160.65|158.05|0
1631838300000|2021-09-17 00:25:00|160.78|158.18|160.51|157.91|160.92|158.32|160.38|157.78|0
1631838600000|2021-09-17 00:30:00|160.65|158.05|160.64|158.04|160.78|158.18|160.11|157.51|0
1631838900000|2021-09-17 00:35:00|160.51|157.91|160.51|157.91|160.78|158.18|160.37|157.77|0
1631839200000|2021-09-17 00:40:00|160.37|157.77|160.84|158.24|161.18|158.58|160.37|157.77|0
1631839500000|2021-09-17 00:45:00|160.91|158.31|160.77|158.17|161.31|158.71|160.64|158.04|0
1631839800000|2021-09-17 00:50:00|160.64|158.04|160.77|158.17|160.9|158.3|160.5|157.9|0
1631840100000|2021-09-17 00:55:00|160.63|158.03|160.5|157.9|161.04|158.44|160.5|157.9|0
1631840400000|2021-09-17 01:00:00|160.36|157.76|160.5|157.9|160.63|158.03|160.1|157.5|0
1631840700000|2021-09-17 01:05:00|160.36|157.76|159.69|157.09|160.5|157.9|159.69|157.09|0
1631841000000|2021-09-17 01:10:00|159.56|156.96|159.02|156.42|159.82|157.22|158.89|156.29|0
1631841300000|2021-09-17 01:15:00|158.89|156.29|159.95|157.35|160.22|157.62|158.89|156.29|0
1631841600000|2021-09-17 01:20:00|160.09|157.49|159.42|156.82|160.09|157.49|159.42|156.82|0
1631841900000|2021-09-17 01:25:00|159.28|156.68|159.68|157.08|160.08|157.48|159.28|156.68|0
1631842200000|2021-09-17 01:30:00|159.95|157.35|162.23|159.63|162.63|160.03|159.95|157.35|0
1631842500000|2021-09-17 01:35:00|162.36|159.76|160.48|157.88|162.36|159.76|160.34|157.74|0
1631842800000|2021-09-17 01:40:00|160.61|158.01|159.54|156.94|160.88|158.28|159.41|156.81|0
1631843100000|2021-09-17 01:45:00|159.41|156.81|158.47|155.87|159.67|157.07|158.21|155.61|0
1631843400000|2021-09-17 01:50:00|158.34|155.74|158.74|156.14|159|156.4|158.34|155.74|0
1631843700000|2021-09-17 01:55:00|158.87|156.27|159|156.4|159.13|156.53|158.74|156.14|0
1631844000000|2021-09-17 02:00:00|159.07|156.47|158.07|155.47|159.13|156.53|157.94|155.34|0
1631844300000|2021-09-17 02:05:00|158.2|155.6|158.73|156.13|158.73|156.13|158.07|155.47|0
1631844600000|2021-09-17 02:10:00|158.86|156.26|158.33|155.73|158.86|156.26|158.2|155.6|0
1631844900000|2021-09-17 02:15:00|158.2|155.6|158.33|155.73|158.72|156.12|158.19|155.59|0
1631845200000|2021-09-17 02:20:00|158.32|155.72|157.92|155.32|158.32|155.72|157.26|154.66|0
1631845500000|2021-09-17 02:25:00|158.06|155.46|158.32|155.72|158.45|155.85|157.79|155.19|0
1631845800000|2021-09-17 02:30:00|158.45|155.85|158.72|156.12|158.85|156.25|158.32|155.72|0
1631846100000|2021-09-17 02:35:00|158.58|155.98|158.18|155.58|158.72|156.12|157.79|155.19|0
1631846400000|2021-09-17 02:40:00|158.12|155.52|157.91|155.31|158.52|155.92|157.78|155.18|0
1631846700000|2021-09-17 02:45:00|157.78|155.18|158.31|155.71|158.31|155.71|157.38|154.78|0
1631847000000|2021-09-17 02:50:00|158.58|155.98|158.31|155.71|158.84|156.24|158.24|155.64|0
1631847300000|2021-09-17 02:55:00|158.17|155.57|157.77|155.17|158.44|155.84|157.77|155.17|0
1631847600000|2021-09-17 03:00:00|157.64|155.04|157.64|155.04|158.04|155.44|157.64|155.04|0
1631847900000|2021-09-17 03:05:00|157.51|154.91|156.98|154.38|157.51|154.91|156.98|154.38|0
1631848200000|2021-09-17 03:10:00|157.11|154.51|156.97|154.37|157.24|154.64|156.84|154.24|0
1631848500000|2021-09-17 03:15:00|156.84|154.24|155.79|153.19|156.97|154.37|155.79|153.19|0
1631848800000|2021-09-17 03:20:00|155.92|153.32|155.92|153.32|155.92|153.32|155.39|152.79|0
1631849100000|2021-09-17 03:25:00|155.78|153.18|155.52|152.92|156.05|153.45|155.52|152.92|0
1631849400000|2021-09-17 03:30:00|155.59|152.99|156.3|153.7|156.44|153.84|155.52|152.92|0
1631849700000|2021-09-17 03:35:00|156.17|153.57|156.43|153.83|156.43|153.83|156.04|153.44|0
1631850000000|2021-09-17 03:40:00|156.3|153.7|157.06|154.46|157.19|154.59|156.17|153.57|0
1631850300000|2021-09-17 03:45:00|157.19|154.59|157.25|154.65|157.45|154.85|157.06|154.46|0
1631850600000|2021-09-17 03:50:00|157.19|154.59|157.18|154.58|157.45|154.85|157.05|154.45|0
1631850900000|2021-09-17 03:55:00|157.12|154.52|157.44|154.84|157.44|154.84|157.05|154.45|0
1631851200000|2021-09-17 04:00:00|157.31|154.71|157.05|154.45|157.58|154.98|157.05|154.45|0
1631851500000|2021-09-17 04:05:00|156.92|154.32|157.18|154.58|157.18|154.58|156.78|154.18|0
1631851800000|2021-09-17 04:10:00|157.04|154.44|157.17|154.57|157.17|154.57|156.91|154.31|0
1631852100000|2021-09-17 04:15:00|157.04|154.44|157.17|154.57|157.17|154.57|156.91|154.31|0
1631852400000|2021-09-17 04:20:00|157.3|154.7|155.73|153.13|157.3|154.7|155.47|152.87|0
1631852700000|2021-09-17 04:25:00|155.86|153.26|156.25|153.65|156.51|153.91|155.86|153.26|0
1631853000000|2021-09-17 04:30:00|156.12|153.52|156.38|153.78|156.64|154.04|156.12|153.52|0
1631853300000|2021-09-17 04:35:00|156.24|153.64|156.24|153.64|156.51|153.91|156.11|153.51|0
1631853600000|2021-09-17 04:40:00|156.11|153.51|155.98|153.38|156.24|153.64|155.85|153.25|0
1631853900000|2021-09-17 04:45:00|156.11|153.51|155.71|153.11|156.24|153.64|155.58|152.98|0
1631854200000|2021-09-17 04:50:00|155.84|153.24|155.32|152.72|156.04|153.44|155.19|152.59|0
1631854500000|2021-09-17 04:55:00|155.19|152.59|155.19|152.59|155.32|152.72|155.06|152.46|0
1631854800000|2021-09-17 05:00:00|155.06|152.46|155.31|152.71|155.71|153.11|154.93|152.33|0
1631855100000|2021-09-17 05:05:00|155.18|152.58|154.92|152.32|155.44|152.84|154.79|152.19|0
1631855400000|2021-09-17 05:10:00|154.79|152.19|155.7|153.1|155.83|153.23|154.79|152.19|0
1631855700000|2021-09-17 05:15:00|155.57|152.97|154.92|152.32|155.7|153.1|154.92|152.32|0
1631856000000|2021-09-17 05:20:00|154.78|152.18|154.52|151.92|154.91|152.31|154.39|151.79|0
1631856300000|2021-09-17 05:25:00|154.65|152.05|154.91|152.31|155.04|152.44|154.65|152.05|0
1631856600000|2021-09-17 05:30:00|154.78|152.18|155.43|152.83|155.56|152.96|154.65|152.05|0
1631856900000|2021-09-17 05:35:00|155.3|152.7|155.69|153.09|155.69|153.09|155.17|152.57|0
1631857200000|2021-09-17 05:40:00|155.56|152.96|155.68|153.08|155.69|153.09|155.16|152.56|0
1631857500000|2021-09-17 05:45:00|155.55|152.95|155.68|153.08|155.94|153.34|155.42|152.82|0
1631857800000|2021-09-17 05:50:00|155.55|152.95|155.29|152.69|155.68|153.08|155.03|152.43|0
1631858100000|2021-09-17 05:55:00|155.42|152.82|154.5|151.9|155.42|152.82|154.24|151.64|0
1631858400000|2021-09-17 06:00:00|154.63|152.03|155.02|152.42|155.42|152.82|153.98|151.38|0
1631858700000|2021-09-17 06:05:00|155.15|152.55|154.37|151.77|155.15|152.55|153.98|151.38|0
1631859000000|2021-09-17 06:10:00|154.5|151.9|154.11|151.51|154.63|152.03|153.72|151.12|0
1631859300000|2021-09-17 06:15:00|154.24|151.64|154.23|151.63|154.37|151.77|154.1|151.5|0
1631859600000|2021-09-17 06:20:00|154.1|151.5|153.97|151.37|154.1|151.5|153.71|151.11|0
1631859900000|2021-09-17 06:25:00|154.23|151.63|154.1|151.5|154.23|151.63|153.84|151.24|0
1631860200000|2021-09-17 06:30:00|153.97|151.37|154.75|152.15|154.75|152.15|153.84|151.24|0
1631860500000|2021-09-17 06:35:00|154.49|151.89|154.61|152.01|154.74|152.14|154.35|151.75|0
1631860800000|2021-09-17 06:40:00|154.74|152.14|154.61|152.01|154.87|152.27|154.48|151.88|0
1631861100000|2021-09-17 06:45:00|154.74|152.14|155|152.4|155|152.4|154.61|152.01|0
1631861400000|2021-09-17 06:50:00|154.94|152.34|155.26|152.66|155.39|152.79|154.94|152.34|0
1631861700000|2021-09-17 06:55:00|155.13|152.53|154.73|152.13|155.26|152.66|154.47|151.87|0
1631862000000|2021-09-17 07:00:00|154.47|151.87|153.43|150.83|154.86|152.26|152.92|150.32|0
1631862300000|2021-09-17 07:05:00|153.1|150.9|155.6|153.4|155.6|153.4|152.97|150.77|0
1631862600000|2021-09-17 07:10:00|155.73|153.53|155.33|153.13|155.73|153.53|154.42|152.22|0
1631862900000|2021-09-17 07:15:00|155.46|153.26|155.98|153.78|156.51|154.31|154.81|152.61|0
1631863200000|2021-09-17 07:20:00|156.11|153.91|156.05|153.85|156.51|154.31|155.72|153.52|0
1631863500000|2021-09-17 07:25:00|156.11|153.91|156.11|153.91|156.11|153.91|155.59|153.39|0
1631863800000|2021-09-17 07:30:00|156.24|154.04|156.24|154.04|156.37|154.17|155.85|153.65|0
1631864100000|2021-09-17 07:35:00|156.11|153.91|156.63|154.43|156.76|154.56|156.11|153.91|0
1631864400000|2021-09-17 07:40:00|156.5|154.3|157.28|155.08|157.41|155.21|156.5|154.3|0
1631864700000|2021-09-17 07:45:00|157.41|155.21|157.94|155.74|158.07|155.87|157.28|155.08|0
1631865000000|2021-09-17 07:50:00|158.01|155.81|156.49|154.29|158.07|155.87|156.36|154.16|0
1631865300000|2021-09-17 07:55:00|156.62|154.42|155.96|153.76|156.62|154.42|155.96|153.76|0
1631865600000|2021-09-17 08:00:00|156.09|153.89|156.09|153.89|156.62|154.42|155.96|153.76|0
1631865900000|2021-09-17 08:05:00|156.22|154.02|156.09|153.89|156.75|154.55|156.09|153.89|0
1631866200000|2021-09-17 08:10:00|156.22|154.02|156.61|154.41|156.87|154.67|155.96|153.76|0
1631866500000|2021-09-17 08:15:00|156.55|154.35|156.21|154.01|157|154.8|156.08|153.88|0
1631866800000|2021-09-17 08:20:00|156.34|154.14|156.74|154.54|156.74|154.54|156.15|153.95|0
1631867100000|2021-09-17 08:25:00|156.87|154.67|157|154.8|157.39|155.19|156.6|154.4|0
1631867400000|2021-09-17 08:30:00|157.13|154.93|157.65|155.45|157.65|155.45|157|154.8|0
1631867700000|2021-09-17 08:35:00|157.52|155.32|157.12|154.92|157.65|155.45|156.99|154.79|0
1631868000000|2021-09-17 08:40:00|156.99|154.79|157.12|154.92|157.12|154.92|156.6|154.4|0
1631868300000|2021-09-17 08:45:00|156.99|154.79|156.99|154.79|157.38|155.18|156.99|154.79|0
1631868600000|2021-09-17 08:50:00|157.12|154.92|156.46|154.26|157.12|154.92|156.46|154.26|0
1631868900000|2021-09-17 08:55:00|156.72|154.52|156.59|154.39|156.85|154.65|156.59|154.39|0
1631869200000|2021-09-17 09:00:00|156.65|154.45|157.31|155.11|157.31|155.11|156.59|154.39|0
1631869500000|2021-09-17 09:05:00|157.37|155.17|158.16|155.96|158.29|156.09|157.37|155.17|0
1631869800000|2021-09-17 09:10:00|158.03|155.83|160.55|158.35|160.55|158.35|157.77|155.57|0
1631870100000|2021-09-17 09:15:00|160.42|158.22|159.35|157.15|160.95|158.75|159.35|157.15|0
1631870400000|2021-09-17 09:20:00|159.48|157.28|160.01|157.81|160.14|157.94|159.35|157.15|0
1631870700000|2021-09-17 09:25:00|159.95|157.75|159.61|157.41|160.41|158.21|159.41|157.21|0
1631871000000|2021-09-17 09:30:00|159.68|157.48|160.27|158.07|160.41|158.21|159.61|157.41|0
1631871300000|2021-09-17 09:35:00|160.34|158.14|160.54|158.34|160.67|158.47|160.14|157.94|0
1631871600000|2021-09-17 09:40:00|160.67|158.47|161.74|159.54|161.87|159.67|160.4|158.2|0
1631871900000|2021-09-17 09:45:00|161.6|159.4|161.47|159.27|162.14|159.94|161.2|159|0
1631872200000|2021-09-17 09:50:00|161.6|159.4|162.2|160|163.21|161.01|161.54|159.34|0
1631872500000|2021-09-17 09:55:00|162.67|160.47|161.93|159.73|163.35|161.15|161.93|159.73|0
1631872800000|2021-09-17 10:00:00|162.13|159.93|163.41|161.21|163.75|161.55|162.13|159.93|0
1631873100000|2021-09-17 10:05:00|163.34|161.14|162.4|160.2|163.88|161.68|162.26|160.06|0
1631873400000|2021-09-17 10:10:00|162.53|160.33|162.12|159.92|163|160.8|161.86|159.66|0
1631873700000|2021-09-17 10:15:00|161.99|159.79|161.85|159.65|162.26|160.06|161.05|158.85|0
1631874000000|2021-09-17 10:20:00|161.99|159.79|164.01|161.81|164.68|162.48|161.99|159.79|0
1631874300000|2021-09-17 10:25:00|164.14|161.94|164.14|161.94|165.09|162.89|163.46|161.26|0
1631874600000|2021-09-17 10:30:00|164.07|161.87|163.53|161.33|164.82|162.62|163.33|161.13|0
1631874900000|2021-09-17 10:35:00|163.46|161.26|163.73|161.53|164.68|162.48|163.46|161.26|0
1631875200000|2021-09-17 10:40:00|163.86|161.66|165.08|162.88|165.22|163.02|163.59|161.39|0
1631875500000|2021-09-17 10:45:00|165.35|163.15|163.59|161.39|165.49|163.29|163.45|161.25|0
1631875800000|2021-09-17 10:50:00|163.72|161.52|163.99|161.79|164.4|162.2|163.32|161.12|0
1631876100000|2021-09-17 10:55:00|163.93|161.73|163.04|160.84|164.67|162.47|162.77|160.57|0
1631876400000|2021-09-17 11:00:00|163.18|160.98|161.96|159.76|163.31|161.11|161.83|159.63|0
1631876700000|2021-09-17 11:05:00|161.83|159.63|162.63|160.43|162.77|160.57|161.83|159.63|0
1631877000000|2021-09-17 11:10:00|162.77|160.57|164.32|162.12|164.59|162.39|159.57|157.37|0
1631877300000|2021-09-17 11:15:00|164.18|161.98|163.1|160.9|164.18|161.98|163.1|160.9|0
1631877600000|2021-09-17 11:20:00|162.97|160.77|163.64|161.44|163.64|161.44|162.83|160.63|0
1631877900000|2021-09-17 11:25:00|163.5|161.3|164.11|161.91|165.12|162.92|163.5|161.3|0
1631878200000|2021-09-17 11:30:00|164.18|161.98|164.44|162.24|164.99|162.79|163.9|161.7|0
1631878500000|2021-09-17 11:35:00|164.58|162.38|163.23|161.03|164.71|162.51|162.42|160.22|0
1631878800000|2021-09-17 11:40:00|163.09|160.89|163.22|161.02|163.76|161.56|162.96|160.76|0
1631879100000|2021-09-17 11:45:00|163.09|160.89|163.49|161.29|163.49|161.29|162.82|160.62|0
1631879400000|2021-09-17 11:50:00|163.62|161.42|163.08|160.88|163.62|161.42|162.82|160.62|0
1631879700000|2021-09-17 11:55:00|162.95|160.75|163.35|161.15|163.56|161.36|162.95|160.75|0
1631880000000|2021-09-17 12:00:00|163.08|160.88|162.14|159.94|163.35|161.15|162.14|159.94|0
1631880300000|2021-09-17 12:05:00|162.27|160.07|161.6|159.4|162.27|160.07|161.47|159.27|0
1631880600000|2021-09-17 12:10:00|161.54|159.34|161.06|158.86|161.6|159.4|160.8|158.6|0
1631880900000|2021-09-17 12:15:00|161.2|159|159.6|157.4|161.2|159|159.6|157.4|0
1631881200000|2021-09-17 12:20:00|159.73|157.53|159.86|157.66|159.86|157.66|158.8|156.6|0
1631881500000|2021-09-17 12:25:00|159.99|157.79|159.33|157.13|160.06|157.86|158.54|156.34|0
1631881800000|2021-09-17 12:30:00|159.2|157|158.8|156.6|159.46|157.26|158.67|156.47|0
1631882100000|2021-09-17 12:35:00|158.67|156.47|158.79|156.59|159.32|157.12|158.4|156.2|0
1631882400000|2021-09-17 12:40:00|158.93|156.73|159.45|157.25|159.59|157.39|158.66|156.46|0
1631882700000|2021-09-17 12:45:00|159.19|156.99|159.45|157.25|159.58|157.38|158.92|156.72|0
1631883000000|2021-09-17 12:50:00|159.58|157.38|160.38|158.18|160.38|158.18|159.45|157.25|0
1631883300000|2021-09-17 12:55:00|160.11|157.91|159.31|157.11|160.38|158.18|159.31|157.11|0
1631883600000|2021-09-17 13:00:00|159.45|157.25|159.05|156.85|159.71|157.51|159.05|156.85|0
1631883900000|2021-09-17 13:05:00|159.18|156.98|159.57|157.37|159.57|157.37|157.99|155.79|0
1631884200000|2021-09-17 13:10:00|159.71|157.51|158.51|156.31|159.71|157.51|158.25|156.05|0
1631884500000|2021-09-17 13:15:00|158.64|156.44|159.04|156.84|159.04|156.84|158.38|156.18|0
1631884800000|2021-09-17 13:20:00|159.17|156.97|159.04|156.84|159.7|157.5|158.77|156.57|0
1631885100000|2021-09-17 13:25:00|158.9|156.7|161.83|159.63|161.83|159.63|157.85|155.65|0
1631885400000|2021-09-17 13:30:00|162.23|160.03|163.17|160.97|164.11|161.91|159.83|157.63|0
1631885700000|2021-09-17 13:35:00|163.57|161.37|164.65|162.45|165.6|163.4|163.43|161.23|0
1631886000000|2021-09-17 13:40:00|164.51|162.31|163.83|161.63|165.33|163.13|161.42|159.22|0
1631886300000|2021-09-17 13:45:00|163.97|161.77|167.91|165.71|167.91|165.71|163.03|160.83|0
1631886600000|2021-09-17 13:50:00|167.77|165.57|170.67|168.47|170.8|168.6|167.36|165.16|0
1631886900000|2021-09-17 13:55:00|170.53|168.33|170.39|168.19|172.33|170.13|169.56|167.36|0
1631887200000|2021-09-17 14:00:00|170.25|168.05|171.08|168.88|171.49|169.29|168.87|166.67|0
1631887500000|2021-09-17 14:05:00|171.35|169.15|170.93|168.73|172.61|170.41|170.52|168.32|0
1631887800000|2021-09-17 14:10:00|171.07|168.87|174.28|172.08|174.56|172.36|170.93|168.73|0
1631888100000|2021-09-17 14:15:00|174.56|172.36|172.95|170.75|175.55|173.35|171.3|169.1|0
1631888400000|2021-09-17 14:20:00|173.09|170.89|173.79|171.59|173.94|171.74|172.12|169.92|0
1631888700000|2021-09-17 14:25:00|174.07|171.87|171.55|169.35|174.78|172.58|170.86|168.66|0
1631889000000|2021-09-17 14:30:00|171.69|169.49|173.26|171.06|174.94|172.74|171.69|169.49|0
1631889300000|2021-09-17 14:35:00|173.12|170.92|175.36|173.16|176.06|173.86|172.84|170.64|0
1631889600000|2021-09-17 14:40:00|175.5|173.3|177.51|175.31|177.65|175.45|175.5|173.3|0
1631889900000|2021-09-17 14:45:00|177.65|175.45|176.66|174.46|179.21|177.01|176.24|174.04|0
1631890200000|2021-09-17 14:50:00|176.8|174.6|175.25|173.05|178.5|176.3|175.11|172.91|0
1631890500000|2021-09-17 14:55:00|175.39|173.19|177.24|175.04|179.22|177.02|175.25|173.05|0
1631890800000|2021-09-17 15:00:00|177.81|175.61|175.78|173.58|178.65|176.45|175.78|173.58|0
1631891100000|2021-09-17 15:05:00|176.2|174|178.08|175.88|178.08|175.88|175.92|173.72|0
1631891400000|2021-09-17 15:10:00|178.51|176.31|174.99|172.79|180.92|178.72|174.85|172.65|0
1631891700000|2021-09-17 15:15:00|175.13|172.93|173.87|171.67|175.34|173.14|171.98|169.78|0
1631892000000|2021-09-17 15:20:00|174.01|171.81|174|171.8|174.15|171.95|172.89|170.69|0
1631892300000|2021-09-17 15:25:00|174.14|171.94|177.09|174.89|177.52|175.32|174.14|171.94|0
1631892600000|2021-09-17 15:30:00|177.24|175.04|177.8|175.6|181.08|178.88|177.24|175.04|0
1631892900000|2021-09-17 15:35:00|177.94|175.74|178.51|176.31|179.79|177.59|177.09|174.89|0
1631893200000|2021-09-17 15:40:00|178.65|176.45|178.65|176.45|179.5|177.3|177.37|175.17|0
1631893500000|2021-09-17 15:45:00|178.5|176.3|176.8|174.6|178.93|176.73|175.96|173.76|0
1631893800000|2021-09-17 15:50:00|177.08|174.88|180.64|178.44|180.93|178.73|177.08|174.88|0
1631894100000|2021-09-17 15:55:00|180.78|178.58|177.19|174.99|181.48|179.28|176.2|174|0
1631894400000|2021-09-17 16:00:00|177.33|175.13|175.49|173.29|177.9|175.7|174.9|172.7|0
1631894700000|2021-09-17 16:05:00|175.35|173.15|175.21|173.01|176.34|174.14|174.93|172.73|0
1631895000000|2021-09-17 16:10:00|175.35|173.15|176.76|174.56|176.9|174.7|174.23|172.03|0
1631895300000|2021-09-17 16:15:00|176.61|174.41|177.18|174.98|177.18|174.98|176.19|173.99|0
1631895600000|2021-09-17 16:20:00|177.32|175.12|173.52|171.32|177.32|175.12|173.52|171.32|0
1631895900000|2021-09-17 16:25:00|173.66|171.46|175.62|173.42|175.62|173.42|173.52|171.32|0
1631896200000|2021-09-17 16:30:00|175.48|173.28|174.07|171.87|175.48|173.28|173.66|171.46|0
1631896500000|2021-09-17 16:35:00|173.93|171.73|172.26|170.06|173.93|171.73|172.26|170.06|0
1631896800000|2021-09-17 16:40:00|172.12|169.92|173.93|171.73|174.07|171.87|171.98|169.78|0
1631897100000|2021-09-17 16:45:00|173.79|171.59|174.35|172.15|174.35|172.15|173.09|170.89|0
1631897400000|2021-09-17 16:50:00|174.2|172|173.92|171.72|174.76|172.56|172.95|170.75|0
1631897700000|2021-09-17 16:55:00|173.78|171.58|175.18|172.98|175.32|173.12|173.09|170.89|0
1631898000000|2021-09-17 17:00:00|174.9|172.7|176.73|174.53|177.16|174.96|174.76|172.56|0
1631898300000|2021-09-17 17:05:00|176.87|174.67|177.79|175.59|177.86|175.66|175.88|173.68|0
1631898600000|2021-09-17 17:10:00|177.58|175.38|179.01|176.81|179.17|176.97|177.15|174.95|0
1631898900000|2021-09-17 17:15:00|178.87|176.67|180.29|178.09|180.43|178.23|178.02|175.82|0
1631899200000|2021-09-17 17:20:00|180.43|178.23|181|178.8|181|178.8|179.58|177.38|0
1631899500000|2021-09-17 17:25:00|181.14|178.94|179.19|177.19|181.71|179.51|179.19|177.19|0
1631899800000|2021-09-17 17:30:00|179.33|177.33|180.62|178.62|181.76|179.76|179.19|177.19|0
1631900100000|2021-09-17 17:35:00|180.48|178.48|179.62|177.62|180.76|178.76|179.34|177.34|0
1631900400000|2021-09-17 17:40:00|179.48|177.48|180.76|178.76|181.47|179.47|179.34|177.34|0
1631900700000|2021-09-17 17:45:00|181.18|179.18|185.05|183.05|185.2|183.2|180.9|178.9|0
1631901000000|2021-09-17 17:50:00|185.2|183.2|183.75|181.75|185.92|183.92|183.61|181.61|0
1631901300000|2021-09-17 17:55:00|184.19|182.19|182.89|180.89|184.19|182.19|182.89|180.89|0
1631901600000|2021-09-17 18:00:00|183.03|181.03|182.75|180.75|183.61|181.61|182.17|180.17|0
1631901900000|2021-09-17 18:05:00|182.46|180.46|180.89|178.89|183.03|181.03|180.89|178.89|0
1631902200000|2021-09-17 18:10:00|180.46|178.46|183.46|181.46|183.46|181.46|180.18|178.18|0
1631902500000|2021-09-17 18:15:00|183.03|181.03|184.03|182.03|184.46|182.46|182.45|180.45|0
1631902800000|2021-09-17 18:20:00|184.17|182.17|181.59|179.59|184.17|182.17|181.45|179.45|0
1631903100000|2021-09-17 18:25:00|181.73|179.73|184.02|182.02|184.31|182.31|181.45|179.45|0
1631903400000|2021-09-17 18:30:00|184.17|182.17|184.74|182.74|184.89|182.89|183.3|181.3|0
1631903700000|2021-09-17 18:35:00|184.89|182.89|183.87|181.87|185.9|183.9|183.59|181.59|0
1631904000000|2021-09-17 18:40:00|183.73|181.73|181.72|179.72|183.87|181.87|181.44|179.44|0
1631904300000|2021-09-17 18:45:00|181.3|179.3|181.58|179.58|182.72|180.72|181.15|179.15|0
1631904600000|2021-09-17 18:50:00|181.72|179.72|182.72|180.72|183.01|181.01|181.29|179.29|0
1631904900000|2021-09-17 18:55:00|182.43|180.43|182.43|180.43|183.43|181.43|180.44|178.44|0
1631905200000|2021-09-17 19:00:00|182|180|180.01|178.01|182.14|180.14|179.72|177.72|0
1631905500000|2021-09-17 19:05:00|180.15|178.15|182.57|180.57|182.86|180.86|180.15|178.15|0
1631905800000|2021-09-17 19:10:00|182.85|180.85|183.86|181.86|184.43|182.43|182|180|0
1631906100000|2021-09-17 19:15:00|184.14|182.14|182.42|180.42|184.43|182.43|182.28|180.28|0
1631906400000|2021-09-17 19:20:00|182.28|180.28|180.56|178.56|182.28|180.28|180.56|178.56|0
1631906700000|2021-09-17 19:25:00|180.99|178.99|183.21|181.21|183.71|181.71|180.85|178.85|0
1631907000000|2021-09-17 19:30:00|183.13|181.13|182.56|180.56|183.99|181.99|182.41|180.41|0
1631907300000|2021-09-17 19:35:00|182.84|180.84|183.13|181.13|184.28|182.28|181.41|179.41|0
1631907600000|2021-09-17 19:40:00|182.84|180.84|179.56|177.56|182.84|180.84|179.13|177.13|0
1631907900000|2021-09-17 19:45:00|179.28|177.28|184.85|182.85|185.14|183.14|179.13|177.13|0
1631908200000|2021-09-17 19:50:00|184.27|182.27|182.12|180.12|185.28|183.28|181.54|179.54|0
1631908500000|2021-09-17 19:55:00|182.4|180.4|182.97|180.97|183.98|181.98|179.69|177.69|0
1631908800000|2021-09-17 20:00:00|183.4|181.4|186.14|184.14|188.76|186.76|183.4|181.4|0
1631909100000|2021-09-17 20:05:00|186|184|186.86|184.86|187.3|185.3|185.85|183.85|0
1631909400000|2021-09-17 20:10:00|187.01|185.01|187.01|185.01|187.88|185.88|186.43|184.43|0
1632121500000|2021-09-20 07:05:00|212.58|210.58|211.35|209.35|213.05|211.05|209.65|207.65|0
1632121800000|2021-09-20 07:10:00|211.65|209.65|212.73|210.73|213.2|211.2|209.88|207.88|0
1632122100000|2021-09-20 07:15:00|212.58|210.58|212.62|210.62|215.73|213.73|211.5|209.5|0
1632122400000|2021-09-20 07:20:00|212.32|210.32|213.39|211.39|214.95|212.95|212.32|210.32|0
1632122700000|2021-09-20 07:25:00|213.48|211.48|215.41|213.41|216.19|214.19|213.48|211.48|0
1632123000000|2021-09-20 07:30:00|215.56|213.56|213.08|211.08|216.03|214.03|212.77|210.77|0
1632123300000|2021-09-20 07:35:00|213.16|211.16|211.07|209.07|213.7|211.7|211.07|209.07|0
1632123600000|2021-09-20 07:40:00|211.15|209.15|211.46|209.46|214.09|212.09|211|209|0
1632123900000|2021-09-20 07:45:00|211.69|209.69|212.61|210.61|213.31|211.31|211.38|209.38|0
1632124200000|2021-09-20 07:50:00|212.53|210.53|215.24|213.24|216.1|214.1|212.53|210.53|0
1632124500000|2021-09-20 07:55:00|215.08|213.08|215.55|213.55|216.8|214.8|214.93|212.93|0
1632124800000|2021-09-20 08:00:00|215.08|213.08|215.39|213.39|217.42|215.42|214.93|212.93|0
1632125100000|2021-09-20 08:05:00|215.55|213.55|215.08|213.08|217.26|215.26|214.61|212.61|0
1632125400000|2021-09-20 08:10:00|214.92|212.92|216.94|214.94|217.26|215.26|214.92|212.92|0
1632125700000|2021-09-20 08:15:00|216.63|214.63|218.19|216.19|218.51|216.51|216.47|214.47|0
1632126000000|2021-09-20 08:20:00|218.35|216.35|221.1|219.1|221.92|219.92|217.5|215.5|0
1632126300000|2021-09-20 08:25:00|221.41|219.41|220.31|218.31|222.98|220.98|219.84|217.84|0
1632126600000|2021-09-20 08:30:00|220.16|218.16|219.37|217.37|222.19|220.19|219.22|217.22|0
1632126900000|2021-09-20 08:35:00|219.53|217.53|219.53|217.53|220|218|219.14|217.14|0
1632127200000|2021-09-20 08:40:00|219.84|217.84|220.3|218.3|221.4|219.4|219.84|217.84|0
1632127500000|2021-09-20 08:45:00|220.15|218.15|219.37|217.37|220.77|218.77|218.43|216.43|0
1632127800000|2021-09-20 08:50:00|219.21|217.21|218.59|216.59|219.21|217.21|217.04|215.04|0
1632128100000|2021-09-20 08:55:00|218.9|216.9|220.14|218.14|221.39|219.39|218.27|216.27|0
1632128400000|2021-09-20 09:00:00|220.45|218.45|222.33|220.33|222.33|220.33|220.14|218.14|0
1632128700000|2021-09-20 09:05:00|222.17|220.17|220.92|218.92|222.33|220.33|220.76|218.76|0
1632129000000|2021-09-20 09:10:00|220.76|218.76|220.29|218.29|221.7|219.7|220.13|218.13|0
1632129300000|2021-09-20 09:15:00|220.44|218.44|221.54|219.54|221.54|219.54|220.44|218.44|0
1632129600000|2021-09-20 09:20:00|221.85|219.85|223.48|221.48|224.52|222.52|221.69|219.69|0
1632129900000|2021-09-20 09:25:00|223.4|221.4|223.08|221.08|224.98|222.98|221.82|219.82|0
1632130200000|2021-09-20 09:30:00|223.24|221.24|223.39|221.39|223.71|221.71|222.6|220.6|0
1632130500000|2021-09-20 09:35:00|223.55|221.55|224.5|222.5|224.97|222.97|223.39|221.39|0
1632130800000|2021-09-20 09:40:00|224.65|222.65|225.76|223.76|226.24|224.24|224.65|222.65|0
1632131100000|2021-09-20 09:45:00|225.6|223.6|226.56|224.56|227.19|225.19|225.6|223.6|0
1632131400000|2021-09-20 09:50:00|226.71|224.71|225.28|223.28|227.67|225.67|225.28|223.28|0
1632131700000|2021-09-20 09:55:00|225.44|223.44|225.6|223.6|225.91|223.91|224.96|222.96|0
1632132000000|2021-09-20 10:00:00|225.75|223.75|224.96|222.96|225.91|223.91|224.17|222.17|0
1632132300000|2021-09-20 10:05:00|224.8|222.8|223.45|221.45|224.8|222.8|222.43|220.43|0
1632132600000|2021-09-20 10:10:00|223.53|221.53|224.32|222.32|224.79|222.79|223.45|221.45|0
1632132900000|2021-09-20 10:15:00|224.16|222.16|222.6|220.6|224.16|222.16|220.82|218.82|0
1632133200000|2021-09-20 10:20:00|222.75|220.75|222.44|220.44|222.75|220.75|221.96|219.96|0
1632133500000|2021-09-20 10:25:00|222.43|220.43|221.17|219.17|222.43|220.43|220.7|218.7|0
1632133800000|2021-09-20 10:30:00|221.33|219.33|221.32|219.32|221.8|219.8|220.38|218.38|0
1632134100000|2021-09-20 10:35:00|221.48|219.48|222.59|220.59|223.22|221.22|221.17|219.17|0
1632134400000|2021-09-20 10:40:00|222.74|220.74|222.42|220.42|223.22|221.22|221.88|219.88|0
1632134700000|2021-09-20 10:45:00|222.27|220.27|221.95|219.95|222.35|220.35|221.47|219.47|0
1632135000000|2021-09-20 10:50:00|222.03|220.03|222.58|220.58|222.89|220.89|221.79|219.79|0
1632135300000|2021-09-20 10:55:00|222.42|220.42|224.32|222.32|225.12|223.12|222.42|220.42|0
1632135600000|2021-09-20 11:00:00|224.16|222.16|222.73|220.73|224.64|222.64|222.1|220.1|0
1632135900000|2021-09-20 11:05:00|222.57|220.57|223.52|221.52|223.68|221.68|222.25|220.25|0
1632136200000|2021-09-20 11:10:00|223.04|221.04|222.41|220.41|223.04|221.04|221.78|219.78|0
1632136500000|2021-09-20 11:15:00|222.57|220.57|223.6|221.6|223.67|221.67|222.41|220.41|0
1632136800000|2021-09-20 11:20:00|223.52|221.52|227.74|225.74|227.74|225.74|223.52|221.52|0
1632137100000|2021-09-20 11:25:00|227.58|225.58|227.42|225.42|228.7|226.7|226.95|224.95|0
1632137400000|2021-09-20 11:30:00|227.74|225.74|232.94|230.94|233.43|231.43|227.74|225.74|0
1632137700000|2021-09-20 11:35:00|233.1|231.1|229.29|227.29|233.1|231.1|229.06|227.06|0
1632138000000|2021-09-20 11:40:00|229.45|227.45|230.25|228.25|231.7|229.7|229.29|227.29|0
1632138300000|2021-09-20 11:45:00|230.09|228.09|230.25|228.25|231.06|229.06|229.77|227.77|0
1632138600000|2021-09-20 11:50:00|230.41|228.41|232.34|230.34|232.34|230.34|229.29|227.29|0
1632138900000|2021-09-20 11:55:00|232.18|230.18|232.02|230.02|232.18|230.18|231.21|229.21|0
1632139200000|2021-09-20 12:00:00|232.18|230.18|230.73|228.73|233.15|231.15|230.24|228.24|0
1632139500000|2021-09-20 12:05:00|230.89|228.89|232.82|230.82|233.06|231.06|230.01|228.01|0
1632139800000|2021-09-20 12:10:00|232.98|230.98|233.71|231.71|234.44|232.44|232.66|230.66|0
1632140100000|2021-09-20 12:15:00|233.79|231.79|235.25|233.25|236.84|234.84|232.73|230.73|0
1632140400000|2021-09-20 12:20:00|236.84|234.84|238.13|236.13|238.3|236.3|236.51|234.51|0
1632140700000|2021-09-20 12:25:00|237.81|235.81|238.62|236.62|239.11|237.11|237.48|235.48|0
1632141000000|2021-09-20 12:30:00|239.27|237.27|240.64|238.64|240.97|238.97|238.25|236.25|0
1632141300000|2021-09-20 12:35:00|240.48|238.48|239.01|237.01|240.56|238.56|238.52|236.52|0
1632141600000|2021-09-20 12:40:00|239.17|237.17|240.31|238.31|240.96|238.96|238.52|236.52|0
1632141900000|2021-09-20 12:45:00|240.15|238.15|236.74|234.74|240.31|238.31|236.57|234.57|0
1632142200000|2021-09-20 12:50:00|236.9|234.9|234.96|232.96|237.38|235.38|234.64|232.64|0
1632142500000|2021-09-20 12:55:00|235.12|233.12|236.89|234.89|236.89|234.89|235.12|233.12|0
1632142800000|2021-09-20 13:00:00|236.41|234.41|237.86|235.86|238.84|236.84|236.41|234.41|0
1632143100000|2021-09-20 13:05:00|237.7|235.7|235.59|233.59|238.83|236.83|235.59|233.59|0
1632143400000|2021-09-20 13:10:00|235.76|233.76|232.22|230.22|236.24|234.24|232.22|230.22|0
1632143700000|2021-09-20 13:15:00|232.38|230.38|230.94|228.94|232.38|230.38|229.67|227.67|0
1632144000000|2021-09-20 13:20:00|231.1|229.1|228.56|226.56|231.42|229.42|228.4|226.4|0
1632144300000|2021-09-20 13:25:00|228.71|226.71|231.41|229.41|232.05|230.05|228.71|226.71|0
1632144600000|2021-09-20 13:30:00|233.17|231.17|226.77|224.77|237.36|235.36|222.48|220.48|0
1632144900000|2021-09-20 13:35:00|227.01|225.01|221.02|219.02|227.01|225.01|221.02|219.02|0
1632145200000|2021-09-20 13:40:00|220.86|218.86|222.84|220.84|223.09|221.09|218.01|216.01|0
1632145500000|2021-09-20 13:45:00|222.37|220.37|217.45|215.45|222.37|220.37|214.77|212.77|0
1632145800000|2021-09-20 13:50:00|216.98|214.98|218.24|216.24|223.19|221.19|216.98|214.98|0
1632146100000|2021-09-20 13:55:00|218.4|216.4|219.83|217.83|222.07|220.07|217.45|215.45|0
1632146400000|2021-09-20 14:00:00|220.47|218.47|223.83|221.83|226.58|224.58|219.51|217.51|0
1632146700000|2021-09-20 14:05:00|224.32|222.32|225.28|223.28|225.77|223.77|219.98|217.98|0
1632147000000|2021-09-20 14:10:00|224.96|222.96|229.89|227.89|230.69|228.69|222.85|220.85|0
1632147300000|2021-09-20 14:15:00|230.05|228.05|234.85|232.85|236.78|234.78|230.05|228.05|0
1632147600000|2021-09-20 14:20:00|235.49|233.49|237.26|235.26|237.26|235.26|234.68|232.68|0
1632147900000|2021-09-20 14:25:00|237.18|235.18|230.84|228.84|238.39|236.39|230.84|228.84|0
1632148200000|2021-09-20 14:30:00|231.16|229.16|230.84|228.84|233.09|231.09|228.92|226.92|0
1632148500000|2021-09-20 14:35:00|231|229|228.27|226.27|232.13|230.13|226.36|224.36|0
1632148800000|2021-09-20 14:40:00|228.43|226.43|232.82|230.82|233.42|231.42|228.27|226.27|0
1632149100000|2021-09-20 14:45:00|233.31|231.31|230.72|228.72|234.44|232.44|229.44|227.44|0
1632149400000|2021-09-20 14:50:00|230.81|228.81|228.79|226.79|232.98|230.98|228.79|226.79|0
1632149700000|2021-09-20 14:55:00|229.75|227.75|233.79|231.79|234.76|232.76|229.75|227.75|0
1632150000000|2021-09-20 15:00:00|233.46|231.46|232.49|230.49|237.04|235.04|232.33|230.33|0
1632150300000|2021-09-20 15:05:00|232.65|230.65|231.52|229.52|232.81|230.81|229.43|227.43|0
1632150600000|2021-09-20 15:10:00|231.68|229.68|227.66|225.66|232.02|230.02|226.22|224.22|0
1632150900000|2021-09-20 15:15:00|227.98|225.98|228.3|226.3|230.88|228.88|227.82|225.82|0
1632151200000|2021-09-20 15:20:00|228.62|226.62|230.55|228.55|231.52|229.52|227.02|225.02|0
1632151500000|2021-09-20 15:25:00|230.88|228.88|228.3|226.3|232.01|230.01|228.3|226.3|0
1632151800000|2021-09-20 15:30:00|228.14|226.14|232.49|230.49|233.96|231.96|227.98|225.98|0
1632152100000|2021-09-20 15:35:00|232.01|230.01|233.79|231.79|233.95|231.95|232|230|0
1632152400000|2021-09-20 15:40:00|233.63|231.63|235.42|233.42|236.08|234.08|233.63|231.63|0
1632152700000|2021-09-20 15:45:00|235.58|233.58|238.27|236.27|238.27|236.27|235.58|233.58|0
1632153000000|2021-09-20 15:50:00|238.43|236.43|240.55|238.55|242.69|240.69|238.1|236.1|0
1632153300000|2021-09-20 15:55:00|240.72|238.72|243.67|241.67|243.84|241.84|240.55|238.55|0
1632153600000|2021-09-20 16:00:00|243.84|241.84|245.82|243.82|245.82|243.82|243.01|241.01|0
1632153900000|2021-09-20 16:05:00|245.99|243.99|249.15|247.15|249.15|247.15|245.66|243.66|0
1632154200000|2021-09-20 16:10:00|248.98|246.98|246.65|244.65|249.32|247.32|245.98|243.98|0
1632154500000|2021-09-20 16:15:00|246.81|244.81|249.36|247.36|249.52|247.52|246.31|244.31|0
1632154800000|2021-09-20 16:20:00|249.19|247.19|251.18|249.18|252.36|250.36|248.86|246.86|0
1632155100000|2021-09-20 16:25:00|250.52|248.52|247.69|245.69|250.52|248.52|247.03|245.03|0
1632155400000|2021-09-20 16:30:00|247.86|245.86|249.02|247.02|249.85|247.85|246.7|244.7|0
1632155700000|2021-09-20 16:35:00|248.85|246.85|247.69|245.69|249.68|247.68|247.19|245.19|0
1632156000000|2021-09-20 16:40:00|248.02|246.02|249.84|247.84|251.17|249.17|247.52|245.52|0
1632156300000|2021-09-20 16:45:00|250.17|248.17|249.51|247.51|251.84|249.84|247.68|245.68|0
1632156600000|2021-09-20 16:50:00|249.84|247.84|250.5|248.5|250.84|248.84|248.51|246.51|0
1632156900000|2021-09-20 16:55:00|250.84|248.84|253.68|251.68|253.84|251.84|249.34|247.34|0
1632157200000|2021-09-20 17:00:00|253.84|251.84|256.59|254.59|256.59|254.59|250.17|248.17|0
1632157500000|2021-09-20 17:05:00|256.76|254.76|258.58|256.58|259.26|257.26|255.03|253.03|0
1632157800000|2021-09-20 17:10:00|258.75|256.75|257.05|255.05|259.26|257.26|256.37|254.37|0
1632158100000|2021-09-20 17:15:00|257.22|255.22|254.68|252.68|257.73|255.73|254.35|252.35|0
1632158400000|2021-09-20 17:20:00|254.18|252.18|253.48|251.48|255.51|253.51|253.48|251.48|0
1632158700000|2021-09-20 17:25:00|253.31|251.31|250.8|248.8|253.65|251.65|250.63|248.63|0
1632159000000|2021-09-20 17:30:00|251.72|249.72|251.61|249.61|252.64|250.64|250.1|248.1|0
1632159300000|2021-09-20 17:35:00|251.44|249.44|246.58|244.58|251.44|249.44|246.58|244.58|0
1632159600000|2021-09-20 17:40:00|246.75|244.75|250.93|248.93|250.93|248.93|246.41|244.41|0
1632159900000|2021-09-20 17:45:00|250.76|248.76|248.41|246.41|251.1|249.1|247.41|245.41|0
1632160200000|2021-09-20 17:50:00|248.24|246.24|248.83|246.83|249.71|247.71|246.91|244.91|0
1632160500000|2021-09-20 17:55:00|249|247|249.33|247.33|250.17|248.17|247.66|245.66|0
1632160800000|2021-09-20 18:00:00|248.33|246.33|250|248|251.18|249.18|247.16|245.16|0
1632161100000|2021-09-20 18:05:00|250.5|248.5|257.65|255.65|257.65|255.65|249.45|247.45|0
1632161400000|2021-09-20 18:10:00|257.31|255.31|258.89|256.89|258.89|256.89|256.09|254.09|0
1632161700000|2021-09-20 18:15:00|258.38|256.38|257.01|255.01|259.41|257.41|256.84|254.84|0
1632162000000|2021-09-20 18:20:00|257.87|255.87|262.84|260.84|262.84|260.84|256.67|254.67|0
1632162300000|2021-09-20 18:25:00|262.66|260.66|263.74|261.74|263.91|261.91|260.75|258.75|0
1632162600000|2021-09-20 18:30:00|264.08|262.08|265.45|263.45|266.31|264.31|262.88|260.88|0
1632162900000|2021-09-20 18:35:00|265.8|263.8|267|265|269.42|267.42|265.63|263.63|0
1632163200000|2021-09-20 18:40:00|267.26|265.26|266.65|264.65|267.34|265.34|263.73|261.73|0
1632163500000|2021-09-20 18:45:00|267.17|265.17|265.88|263.88|267.52|265.52|262.53|260.53|0
1632163800000|2021-09-20 18:50:00|265.96|263.96|268.72|266.72|268.72|266.72|264.24|262.24|0
1632164100000|2021-09-20 18:55:00|268.55|266.55|268.89|266.89|270.46|268.46|263.55|261.55|0
1632164400000|2021-09-20 19:00:00|269.23|267.23|266.15|264.15|269.4|267.4|264.96|262.96|0
1632164700000|2021-09-20 19:05:00|266.49|264.49|269.82|267.82|271.46|269.46|266.49|264.49|0
1632165000000|2021-09-20 19:10:00|269.13|267.13|271.54|269.54|271.71|269.71|267.41|265.41|0
1632165300000|2021-09-20 19:15:00|270.68|268.68|273.5|271.5|274.89|272.89|268.61|266.61|0
1632165600000|2021-09-20 19:20:00|272.81|270.81|267.65|265.65|273.33|271.33|267.65|265.65|0
1632165900000|2021-09-20 19:25:00|267.31|265.31|261.36|259.36|268.33|266.33|261.36|259.36|0
1632166200000|2021-09-20 19:30:00|261.19|259.19|253.25|251.25|262.21|260.21|252.25|250.25|0
1632166500000|2021-09-20 19:35:00|253.09|251.09|252.64|250.64|254.77|252.77|248.3|246.3|0
1632166800000|2021-09-20 19:40:00|252.81|250.81|247.8|245.8|252.81|250.81|247.46|245.46|0
1632167100000|2021-09-20 19:45:00|247.63|245.63|246.63|244.63|249.13|247.13|244.48|242.48|0
1632167400000|2021-09-20 19:50:00|246.8|244.8|240.87|238.87|246.8|244.8|239.24|237.24|0
1632167700000|2021-09-20 19:55:00|240.71|238.71|235.43|233.43|240.71|238.71|234.38|232.38|0
1632168000000|2021-09-20 20:00:00|236.8|234.8|235.67|233.67|238.42|236.42|234.86|232.86|0
1632168300000|2021-09-20 20:05:00|235.83|233.83|239.5|237.5|240.74|238.74|234.91|232.91|0
1632168600000|2021-09-20 20:10:00|239.33|237.33|238.18|236.18|241.15|239.15|237.36|235.36|0
1632168900000|2021-09-20 20:15:00|238.21|235.81|237.88|235.48|238.21|235.81|236.57|234.17|0
1632169200000|2021-09-20 20:20:00|238.13|235.73|237.22|234.82|238.21|235.81|236.73|234.33|0
1632169500000|2021-09-20 20:25:00|237.39|234.99|237.55|235.15|238.87|236.47|237.39|234.99|0
1632169800000|2021-09-20 20:30:00|237.39|234.99|236.89|234.49|237.39|234.99|235.91|233.51|0
1632170100000|2021-09-20 20:35:00|236.73|234.33|237.38|234.98|237.87|235.47|236.4|234|0
1632170400000|2021-09-20 20:40:00|237.22|234.82|236.56|234.16|238.04|235.64|236.39|233.99|0
1632170700000|2021-09-20 20:45:00|236.39|233.99|238.03|235.63|238.36|235.96|235.9|233.5|0
1632171000000|2021-09-20 20:50:00|238.2|235.8|236.97|234.57|238.2|235.8|236.55|234.15|0
1632171300000|2021-09-20 20:55:00|237.04|234.64|236.47|234.07|237.54|235.14|236.31|233.91|0
1632171600000|2021-09-20 21:00:00|236.11|233.71|236.41|234.01|236.41|234.01|236.01|233.61|0
1632171900000|2021-09-20 21:05:00|236.39|233.99|236.02|233.62|236.39|233.99|236.02|233.62|0
1632172200000|2021-09-20 21:10:00|236.01|233.61|235.42|233.02|236.01|233.61|235.42|233.02|0
1632172500000|2021-09-20 21:15:00|235.4|233|234.85|232.45|235.4|233|234.85|232.45|0
1632172800000|2021-09-20 21:20:00|234.73|232.33|234.82|232.42|234.84|232.44|234.63|232.23|0
1632173100000|2021-09-20 21:25:00|234.77|232.37|235.42|233.02|235.58|233.18|234.77|232.37|0
1632173400000|2021-09-20 21:30:00|235.44|233.04|235.56|233.16|235.72|233.32|235.39|232.99|0
1632173700000|2021-09-20 21:35:00|235.58|233.18|235.69|233.29|235.82|233.42|235.58|233.18|0
1632174000000|2021-09-20 21:40:00|235.65|233.25|235.5|233.1|235.65|233.25|235.36|232.96|0
1632174300000|2021-09-20 21:45:00|235.41|233.01|235.48|233.08|235.52|233.12|235.38|232.98|0
1632174600000|2021-09-20 21:50:00|235.52|233.12|235.49|233.09|235.78|233.38|235.38|232.98|0
1632174900000|2021-09-20 21:55:00|235.55|233.15|236.13|233.73|236.13|233.73|235.55|233.15|0
1632175200000|2021-09-20 22:00:00|236.16|233.76|235.05|232.65|236.16|233.76|233.91|231.51|0
1632175500000|2021-09-20 22:05:00|234.88|232.48|233.58|231.18|235.21|232.81|233.17|230.77|0
1632175800000|2021-09-20 22:10:00|233.41|231.01|233.57|231.17|233.9|231.5|233.09|230.69|0
1632176100000|2021-09-20 22:15:00|233.25|230.85|232.92|230.52|233.25|230.85|232.76|230.36|0
1632176400000|2021-09-20 22:20:00|233.08|230.68|232.27|229.87|233.73|231.33|232.27|229.87|0
1632176700000|2021-09-20 22:25:00|232.43|230.03|232.75|230.35|232.75|230.35|231.95|229.55|0
1632177000000|2021-09-20 22:30:00|232.59|230.19|232.1|229.7|232.59|230.19|231.78|229.38|0
1632177300000|2021-09-20 22:35:00|231.94|229.54|232.26|229.86|232.42|230.02|231.94|229.54|0
1632177600000|2021-09-20 22:40:00|232.35|229.95|233.07|230.67|233.07|230.67|232.26|229.86|0
1632177900000|2021-09-20 22:45:00|233.23|230.83|233.39|230.99|234.21|231.81|233.23|230.83|0
1632178200000|2021-09-20 22:50:00|233.56|231.16|233.72|231.32|234.53|232.13|233.56|231.16|0
1632178500000|2021-09-20 22:55:00|233.55|231.15|233.39|230.99|233.88|231.48|232.9|230.5|0
1632178800000|2021-09-20 23:00:00|233.55|231.15|233.55|231.15|233.55|231.15|232.41|230.01|0
1632179100000|2021-09-20 23:05:00|233.39|230.99|233.55|231.15|233.55|231.15|233.06|230.66|0
1632179400000|2021-09-20 23:10:00|233.87|231.47|234.03|231.63|234.68|232.28|233.55|231.15|0
1632179700000|2021-09-20 23:15:00|234.19|231.79|235.33|232.93|236.15|233.75|234.19|231.79|0
1632180000000|2021-09-20 23:20:00|235.26|232.86|236.31|233.91|236.31|233.91|235.17|232.77|0
1632180300000|2021-09-20 23:25:00|236.48|234.08|235.49|233.09|236.8|234.4|235.49|233.09|0
1632180600000|2021-09-20 23:30:00|235.66|233.26|236.31|233.91|236.31|233.91|235.16|232.76|0
1632180900000|2021-09-20 23:35:00|236.47|234.07|236.3|233.9|237.13|234.73|236.14|233.74|0
1632181200000|2021-09-20 23:40:00|235.98|233.58|233.53|231.13|236.14|233.74|233.2|230.8|0
1632181500000|2021-09-20 23:45:00|233.69|231.29|231.09|228.69|233.69|231.29|230.61|228.21|0
1632181800000|2021-09-20 23:50:00|231.25|228.85|230.28|227.88|231.58|229.18|229.8|227.4|0
1632182100000|2021-09-20 23:55:00|230.44|228.04|227.71|225.31|230.44|228.04|227.39|224.99|0
1632182400000|2021-09-21 00:00:00|227.55|225.15|229.96|227.56|229.96|227.56|227.55|225.15|0
1632182700000|2021-09-21 00:05:00|229.63|227.23|226.58|224.18|229.63|227.23|226.42|224.02|0
1632183000000|2021-09-21 00:10:00|226.74|224.34|224.51|222.11|226.74|224.34|224.35|221.95|0
1632183300000|2021-09-21 00:15:00|224.67|222.27|223.87|221.47|224.67|222.27|223.55|221.15|0
1632183600000|2021-09-21 00:20:00|223.71|221.31|224.18|221.78|224.34|221.94|223.39|220.99|0
1632183900000|2021-09-21 00:25:00|224.11|221.71|224.66|222.26|225.06|222.66|223.87|221.47|0
1632184200000|2021-09-21 00:30:00|224.74|222.34|222.44|220.04|224.74|222.34|221.81|219.41|0
1632184500000|2021-09-21 00:35:00|222.59|220.19|222.12|219.72|222.59|220.19|221.33|218.93|0
1632184800000|2021-09-21 00:40:00|222.04|219.64|223.06|220.66|223.06|220.66|222.04|219.64|0
1632185100000|2021-09-21 00:45:00|223.22|220.82|223.22|220.82|224.17|221.77|222.75|220.35|0
1632185400000|2021-09-21 00:50:00|223.06|220.66|224.8|222.4|224.96|222.56|223.06|220.66|0
1632185700000|2021-09-21 00:55:00|224.96|222.56|226.56|224.16|227.2|224.8|224.96|222.56|0
1632186000000|2021-09-21 01:00:00|226.64|224.24|227.51|225.11|228.8|226.4|226.64|224.24|0
1632186300000|2021-09-21 01:05:00|227.35|224.95|225.27|222.87|227.51|225.11|225.12|222.72|0
1632186600000|2021-09-21 01:10:00|225.11|222.71|224.32|221.92|225.27|222.87|223.84|221.44|0
1632186900000|2021-09-21 01:15:00|224.48|222.08|224.95|222.55|225.43|223.03|223.68|221.28|0
1632187200000|2021-09-21 01:20:00|224.47|222.07|226.06|223.66|226.7|224.3|223.84|221.44|0
1632187500000|2021-09-21 01:25:00|225.9|223.5|225.74|223.34|226.06|223.66|224.15|221.75|0
1632187800000|2021-09-21 01:30:00|225.9|223.5|225.26|222.86|228.46|226.06|224.94|222.54|0
1632188100000|2021-09-21 01:35:00|225.1|222.7|227.49|225.09|228.94|226.54|223.83|221.43|0
1632188400000|2021-09-21 01:40:00|227.58|225.18|225.89|223.49|227.65|225.25|225.58|223.18|0
1632188700000|2021-09-21 01:45:00|226.05|223.65|223.19|220.79|226.69|224.29|223.03|220.63|0
1632189000000|2021-09-21 01:50:00|223.03|220.63|224.61|222.21|224.7|222.3|222.87|220.47|0
1632189300000|2021-09-21 01:55:00|224.7|222.3|223.66|221.26|225.09|222.69|223.18|220.78|0
1632189600000|2021-09-21 02:00:00|223.5|221.1|223.66|221.26|224.29|221.89|223.02|220.62|0
1632189900000|2021-09-21 02:05:00|223.5|221.1|223.74|221.34|224.29|221.89|222.55|220.15|0
1632190200000|2021-09-21 02:10:00|223.65|221.25|222.86|220.46|223.65|221.25|222.54|220.14|0
1632190500000|2021-09-21 02:15:00|223.02|220.62|223.97|221.57|224.05|221.65|223.02|220.62|0
1632190800000|2021-09-21 02:20:00|224.12|221.72|223.25|220.85|224.44|222.04|223.17|220.77|0
1632191100000|2021-09-21 02:25:00|223.33|220.93|223.01|220.61|223.8|221.4|222.53|220.13|0
1632191400000|2021-09-21 02:30:00|222.85|220.45|224.43|222.03|224.59|222.19|222.85|220.45|0
1632191700000|2021-09-21 02:35:00|224.27|221.87|224.59|222.19|224.59|222.19|223.96|221.56|0
1632192000000|2021-09-21 02:40:00|224.75|222.35|223.48|221.08|225.07|222.67|223.32|220.92|0
1632192300000|2021-09-21 02:45:00|223.56|221.16|222.05|219.65|223.63|221.23|221.66|219.26|0
1632192600000|2021-09-21 02:50:00|221.97|219.57|222.36|219.96|222.84|220.44|221.89|219.49|0
1632192900000|2021-09-21 02:55:00|222.29|219.89|220|217.6|222.36|219.96|219.84|217.44|0
1632193200000|2021-09-21 03:00:00|220.15|217.75|218.84|216.44|221.1|218.7|218.44|216.04|0
1632193500000|2021-09-21 03:05:00|218.99|216.59|218.67|216.27|219.15|216.75|218.36|215.96|0
1632193800000|2021-09-21 03:10:00|218.52|216.12|217.81|215.41|218.83|216.43|217.57|215.17|0
1632194100000|2021-09-21 03:15:00|217.88|215.48|220.26|217.86|220.41|218.01|217.72|215.32|0
1632194400000|2021-09-21 03:20:00|220.34|217.94|220.09|217.69|221.05|218.65|219.86|217.46|0
1632194700000|2021-09-21 03:25:00|220.25|217.85|220.09|217.69|220.81|218.41|219.62|217.22|0
1632195000000|2021-09-21 03:30:00|220.17|217.77|219.61|217.21|220.33|217.93|219.3|216.9|0
1632195300000|2021-09-21 03:35:00|219.77|217.37|218.18|215.78|219.77|217.37|218.18|215.78|0
1632195600000|2021-09-21 03:40:00|218.5|216.1|217.22|214.82|218.66|216.26|217.22|214.82|0
1632195900000|2021-09-21 03:45:00|217.06|214.66|214.15|211.75|217.22|214.82|213.44|211.04|0
1632196200000|2021-09-21 03:50:00|214.06|211.66|213.9|211.5|214.38|211.98|213.75|211.35|0
1632196500000|2021-09-21 03:55:00|214.06|211.66|213.75|211.35|214.37|211.97|213.12|210.72|0
1632196800000|2021-09-21 04:00:00|213.9|211.5|214.37|211.97|214.84|212.44|213.74|211.34|0
1632197100000|2021-09-21 04:05:00|214.45|212.05|214.84|212.44|215.15|212.75|214.45|212.05|0
1632197400000|2021-09-21 04:10:00|214.68|212.28|214.21|211.81|215|212.6|214.21|211.81|0
1632197700000|2021-09-21 04:15:00|214.29|211.89|214.21|211.81|214.52|212.12|213.89|211.49|0
1632198000000|2021-09-21 04:20:00|214.05|211.65|213.58|211.18|214.21|211.81|213.11|210.71|0
1632198300000|2021-09-21 04:25:00|213.42|211.02|213.26|210.86|213.58|211.18|212.95|210.55|0
1632198600000|2021-09-21 04:30:00|213.42|211.02|213.88|211.48|214.2|211.8|213.42|211.02|0
1632198900000|2021-09-21 04:35:00|214.04|211.64|214.35|211.95|214.67|212.27|213.41|211.01|0
1632199200000|2021-09-21 04:40:00|214.51|212.11|213.88|211.48|214.51|212.11|213.57|211.17|0
1632199500000|2021-09-21 04:45:00|213.96|211.56|214.27|211.87|214.66|212.26|213.96|211.56|0
1632199800000|2021-09-21 04:50:00|214.19|211.79|213.72|211.32|214.35|211.95|213.33|210.93|0
1632200100000|2021-09-21 04:55:00|213.56|211.16|213.71|211.31|214.03|211.63|213.56|211.16|0
1632200400000|2021-09-21 05:00:00|213.87|211.47|214.34|211.94|214.81|212.41|213.64|211.24|0
1632200700000|2021-09-21 05:05:00|214.5|212.1|214.34|211.94|215.28|212.88|214.02|211.62|0
1632201000000|2021-09-21 05:10:00|214.02|211.62|215.12|212.72|215.44|213.04|212.46|210.06|0
1632201300000|2021-09-21 05:15:00|215.04|212.64|215.91|213.51|216.38|213.98|214.18|211.78|0
1632201600000|2021-09-21 05:20:00|215.99|213.59|218.12|215.72|218.44|216.04|215.59|213.19|0
1632201900000|2021-09-21 05:25:00|217.88|215.48|215.11|212.71|217.88|215.48|214.95|212.55|0
1632202200000|2021-09-21 05:30:00|215.19|212.79|214.88|212.48|216.06|213.66|214.8|212.4|0
1632202500000|2021-09-21 05:35:00|214.79|212.39|215.82|213.42|216.37|213.97|214.64|212.24|0
1632202800000|2021-09-21 05:40:00|215.89|213.49|215.82|213.42|216.92|214.52|215.42|213.02|0
1632203100000|2021-09-21 05:45:00|216.05|213.65|216.21|213.81|217.63|215.23|215.58|213.18|0
1632203400000|2021-09-21 05:50:00|216.36|213.96|219.53|217.13|219.69|217.29|216.21|213.81|0
1632203700000|2021-09-21 05:55:00|219.37|216.97|218.18|215.78|219.53|217.13|218.1|215.7|0
1632204000000|2021-09-21 06:00:00|218.26|215.86|218.41|216.01|219.85|217.45|216.44|214.04|0
1632204300000|2021-09-21 06:05:00|218.82|216.42|217.78|215.38|219.05|216.65|216.67|214.27|0
1632204600000|2021-09-21 06:10:00|217.62|215.22|213.68|211.28|217.62|215.22|213.52|211.12|0
1632204900000|2021-09-21 06:15:00|213.52|211.12|214.3|211.9|215.09|212.69|212.89|210.49|0
1632205200000|2021-09-21 06:20:00|214.14|211.74|214.93|212.53|215.48|213.08|214.14|211.74|0
1632205500000|2021-09-21 06:25:00|215.08|212.68|213.35|210.95|215.08|212.68|213.04|210.64|0
1632205800000|2021-09-21 06:30:00|213.67|211.27|212.1|209.7|213.75|211.35|211.48|209.08|0
1632206100000|2021-09-21 06:35:00|211.94|209.54|212.57|210.17|213.04|210.64|211.79|209.39|0
1632206400000|2021-09-21 06:40:00|212.41|210.01|214.6|212.2|215.07|212.67|212.41|210.01|0
1632206700000|2021-09-21 06:45:00|214.76|212.36|213.03|210.63|215.39|212.99|213.03|210.63|0
1632207000000|2021-09-21 06:50:00|213.11|210.71|213.34|210.94|214.05|211.65|212.56|210.16|0
1632207300000|2021-09-21 06:55:00|213.5|211.1|214.59|212.19|214.59|212.19|213.34|210.94|0
1632207600000|2021-09-21 07:00:00|214.75|212.35|215.64|213.24|218.32|215.92|209.79|207.39|0
1632207900000|2021-09-21 07:05:00|215.91|213.91|213.57|211.57|215.91|213.91|213.41|211.41|0
1632208200000|2021-09-21 07:10:00|213.1|211.1|213.26|211.26|214.5|212.5|212.79|210.79|0
1632208500000|2021-09-21 07:15:00|213.72|211.72|211.4|209.4|214.19|212.19|211.4|209.4|0
1632208800000|2021-09-21 07:20:00|211.24|209.24|210.47|208.47|211.4|209.4|209.24|207.24|0
1632209100000|2021-09-21 07:25:00|210.78|208.78|211.08|209.08|212.47|210.47|210.78|208.78|0
1632209400000|2021-09-21 07:30:00|211.24|209.24|209.39|207.39|211.7|209.7|209.39|207.39|0
1632209700000|2021-09-21 07:35:00|209.54|207.54|209.38|207.38|210.46|208.46|209.08|207.08|0
1632210000000|2021-09-21 07:40:00|209.23|207.23|206.5|204.5|209.38|207.38|204.53|202.53|0
1632210300000|2021-09-21 07:45:00|204.03|202.03|205.57|203.57|205.72|203.72|203.73|201.73|0
1632210600000|2021-09-21 07:50:00|205.42|203.42|204.04|202.04|205.5|203.5|203.89|201.89|0
1632210900000|2021-09-21 07:55:00|204.2|202.2|203.43|201.43|204.35|202.35|203.28|201.28|0
1632211200000|2021-09-21 08:00:00|203.59|201.59|204.04|202.04|204.04|202.04|202.37|200.37|0
1632211500000|2021-09-21 08:05:00|203.89|201.89|203.13|201.13|204.04|202.04|202.67|200.67|0
1632211800000|2021-09-21 08:10:00|203.05|201.05|202.37|200.37|203.13|201.13|202.22|200.22|0
1632212100000|2021-09-21 08:15:00|202.22|200.22|203.27|201.27|203.27|201.27|201.16|199.16|0
1632212400000|2021-09-21 08:20:00|203.12|201.12|205.7|203.7|205.78|203.78|203.12|201.12|0
1632212700000|2021-09-21 08:25:00|205.86|203.86|204.79|202.79|205.86|203.86|204.79|202.79|0
1632213000000|2021-09-21 08:30:00|204.94|202.94|202.21|200.21|205.09|203.09|202.05|200.05|0
1632213300000|2021-09-21 08:35:00|202.13|200.13|201.75|199.75|202.66|200.66|201.45|199.45|0
1632213600000|2021-09-21 08:40:00|201.6|199.6|202.2|200.2|202.35|200.35|200.39|198.39|0
1632213900000|2021-09-21 08:45:00|202.13|200.13|201.9|199.9|202.35|200.35|201.74|199.74|0
1632214200000|2021-09-21 08:50:00|201.74|199.74|203.25|201.25|203.25|201.25|201.14|199.14|0
1632214500000|2021-09-21 08:55:00|203.03|201.03|205.69|203.69|205.84|203.84|202.95|200.95|0
1632214800000|2021-09-21 09:00:00|205.61|203.61|205.23|203.23|206.22|204.22|204.01|202.01|0
1632215100000|2021-09-21 09:05:00|205.3|203.3|206.75|204.75|206.75|204.75|205.3|203.3|0
1632215400000|2021-09-21 09:10:00|206.68|204.68|206.44|204.44|206.75|204.75|205.98|203.98|0
1632215700000|2021-09-21 09:15:00|206.37|204.37|207.67|205.67|208.28|206.28|206.14|204.14|0
1632216000000|2021-09-21 09:20:00|207.75|205.75|208.59|206.59|209.36|207.36|207.36|205.36|0
1632216300000|2021-09-21 09:25:00|208.89|206.89|208.67|206.67|209.06|207.06|207.12|205.12|0
1632216600000|2021-09-21 09:30:00|208.6|206.6|207.14|205.14|208.6|206.6|207.07|205.07|0
1632216900000|2021-09-21 09:35:00|207.29|205.29|207.22|205.22|207.45|205.45|206.53|204.53|0
1632217200000|2021-09-21 09:40:00|207.14|205.14|206.22|204.22|207.29|205.29|205.76|203.76|0
1632217500000|2021-09-21 09:45:00|206.15|204.15|205.91|203.91|206.3|204.3|205.76|203.76|0
1632217800000|2021-09-21 09:50:00|205.76|203.76|205.91|203.91|205.91|203.91|204.7|202.7|0
1632218100000|2021-09-21 09:55:00|206.06|204.06|206.36|204.36|206.37|204.37|205.61|203.61|0
1632218400000|2021-09-21 10:00:00|206.06|204.06|206.39|204.39|206.54|204.54|205.15|203.15|0
1632218700000|2021-09-21 10:05:00|206.54|204.54|206.93|204.93|206.93|204.93|204.82|202.82|0
1632219000000|2021-09-21 10:10:00|206.47|204.47|208.61|206.61|208.61|206.61|206.47|204.47|0
1632219300000|2021-09-21 10:15:00|208.54|206.54|207.69|205.69|208.61|206.61|207.69|205.69|0
1632219600000|2021-09-21 10:20:00|207.84|205.84|206.77|204.77|208|206|206.62|204.62|0
1632219900000|2021-09-21 10:25:00|206.85|204.85|207.23|205.23|207.23|205.23|206.47|204.47|0
1632220200000|2021-09-21 10:30:00|207.38|205.38|208.45|206.45|208.99|206.99|207.23|205.23|0
1632220500000|2021-09-21 10:35:00|208.29|206.29|207.99|205.99|208.29|206.29|207.53|205.53|0
1632220800000|2021-09-21 10:40:00|208.07|206.07|208.6|206.6|208.6|206.6|207.68|205.68|0
1632221100000|2021-09-21 10:45:00|208.44|206.44|208.44|206.44|208.9|206.9|208.13|206.13|0
1632221400000|2021-09-21 10:50:00|208.59|206.59|207.52|205.52|208.59|206.59|207.21|205.21|0
1632221700000|2021-09-21 10:55:00|207.67|205.67|207.36|205.36|207.67|205.67|207.36|205.36|0
1632222000000|2021-09-21 11:00:00|207.21|205.21|207.82|205.82|208.89|206.89|207.21|205.21|0
1632222300000|2021-09-21 11:05:00|207.67|205.67|208.89|206.89|209.04|207.04|207.67|205.67|0
1632222600000|2021-09-21 11:10:00|209.04|207.04|209.5|207.5|209.66|207.66|208.43|206.43|0
1632222900000|2021-09-21 11:15:00|209.35|207.35|209.19|207.19|209.65|207.65|208.88|206.88|0
1632223200000|2021-09-21 11:20:00|209.34|207.34|209.19|207.19|209.8|207.8|209.19|207.19|0
1632223500000|2021-09-21 11:25:00|209.03|207.03|209.95|207.95|209.95|207.95|209.03|207.03|0
1632223800000|2021-09-21 11:30:00|209.8|207.8|209.95|207.95|210.11|208.11|209.34|207.34|0
1632224100000|2021-09-21 11:35:00|209.88|207.88|213.35|211.35|213.51|211.51|209.8|207.8|0
1632224400000|2021-09-21 11:40:00|212.89|210.89|211.49|209.49|213.04|211.04|211.11|209.11|0
1632224700000|2021-09-21 11:45:00|211.34|209.34|211.02|209.02|211.49|209.49|209.79|207.79|0
1632225000000|2021-09-21 11:50:00|211.33|209.33|211.18|209.18|211.79|209.79|211.02|209.02|0
1632225300000|2021-09-21 11:55:00|211.02|209.02|210.09|208.09|211.02|209.02|210.09|208.09|0
1632225600000|2021-09-21 12:00:00|210.25|208.25|211.17|209.17|211.94|209.94|209.94|207.94|0
1632225900000|2021-09-21 12:05:00|211.02|209.02|209.55|207.55|211.02|209.02|209.17|207.17|0
1632226200000|2021-09-21 12:10:00|209.93|207.93|216.14|214.14|216.3|214.3|209.62|207.62|0
1632226500000|2021-09-21 12:15:00|215.6|213.6|214.31|212.31|215.86|213.86|211.8|209.8|0
1632226800000|2021-09-21 12:20:00|214|212|214.61|212.61|215.54|213.54|213.23|211.23|0
1632227100000|2021-09-21 12:25:00|214.46|212.46|215.47|213.47|215.85|213.85|213.69|211.69|0
1632227400000|2021-09-21 12:30:00|215.62|213.62|214.38|212.38|215.78|213.78|213.45|211.45|0
1632227700000|2021-09-21 12:35:00|214.22|212.22|213.52|211.52|215.07|213.07|213.22|211.22|0
1632228000000|2021-09-21 12:40:00|213.68|211.68|213.6|211.6|214.91|212.91|213.21|211.21|0
1632228300000|2021-09-21 12:45:00|213.52|211.52|213.21|211.21|214.45|212.45|213.06|211.06|0
1632228600000|2021-09-21 12:50:00|213.06|211.06|216.61|214.61|216.93|214.93|213.06|211.06|0
1632228900000|2021-09-21 12:55:00|216.46|214.46|218.64|216.64|218.64|216.64|215.84|213.84|0
1632229200000|2021-09-21 13:00:00|218.33|216.33|216.61|214.61|219.11|217.11|216.3|214.3|0
1632229500000|2021-09-21 13:05:00|216.3|214.3|218.63|216.63|218.95|216.95|216.14|214.14|0
1632229800000|2021-09-21 13:10:00|218.79|216.79|219.73|217.73|220.04|218.04|217.85|215.85|0
1632230100000|2021-09-21 13:15:00|219.57|217.57|219.88|217.88|220.83|218.83|219.26|217.26|0
1632230400000|2021-09-21 13:20:00|219.96|217.96|218.94|216.94|220.51|218.51|218.94|216.94|0
1632230700000|2021-09-21 13:25:00|218.78|216.78|217.53|215.53|218.94|216.94|217.06|215.06|0
1632231000000|2021-09-21 13:30:00|217.84|215.84|221.7|219.7|224.07|222.07|217.22|215.22|0
1632231300000|2021-09-21 13:35:00|221.54|219.54|216.03|214.03|221.54|219.54|213.85|211.85|0
1632231600000|2021-09-21 13:40:00|215.87|213.87|216.03|214.03|219.8|217.8|215.41|213.41|0
1632231900000|2021-09-21 13:45:00|215.87|213.87|208.72|206.72|216.41|214.41|208.26|206.26|0
1632232200000|2021-09-21 13:50:00|208.56|206.56|213.19|211.19|213.19|211.19|208.1|206.1|0
1632232500000|2021-09-21 13:55:00|212.26|210.26|214.37|212.37|218.67|216.67|210.71|208.71|0
1632232800000|2021-09-21 14:00:00|214.21|212.21|215.82|213.82|218.34|216.34|212.64|210.64|0
1632233100000|2021-09-21 14:05:00|216.13|214.13|225.05|223.05|225.05|223.05|215.03|213.03|0
1632233400000|2021-09-21 14:10:00|225.37|223.37|225.34|223.34|228.87|226.87|224.39|222.39|0
1632233700000|2021-09-21 14:15:00|225.98|223.98|224.06|222.06|227.1|225.1|222.31|220.31|0
1632234000000|2021-09-21 14:20:00|223.42|221.42|228.71|226.71|229.35|227.35|223.26|221.26|0
1632234300000|2021-09-21 14:25:00|228.06|226.06|226.13|224.13|230.46|228.46|225.81|223.81|0
1632234600000|2021-09-21 14:30:00|225.49|223.49|229.01|227.01|230.3|228.3|225.01|223.01|0
1632234900000|2021-09-21 14:35:00|229.17|227.17|228.68|226.68|232.56|230.56|228.53|226.53|0
1632235200000|2021-09-21 14:40:00|228.04|226.04|228.36|226.36|230.29|228.29|227.08|225.08|0
1632235500000|2021-09-21 14:45:00|228.52|226.52|235.23|233.23|236.79|234.79|227.72|225.72|0
1632235800000|2021-09-21 14:50:00|235.4|233.4|238.49|236.49|241.24|239.24|234.9|232.9|0
1632236100000|2021-09-21 14:55:00|238|236|234.4|232.4|238.66|236.66|234.4|232.4|0
1632236400000|2021-09-21 15:00:00|235.39|233.39|235.8|233.8|239.9|237.9|235.22|233.22|0
1632236700000|2021-09-21 15:05:00|236.13|234.13|228.36|226.36|236.13|234.13|228.2|226.2|0
1632237000000|2021-09-21 15:10:00|228.52|226.52|226.27|224.27|231.49|229.49|225.1|223.1|0
1632237300000|2021-09-21 15:15:00|225.63|223.63|228.83|226.83|229.8|227.8|225.15|223.15|0
1632237600000|2021-09-21 15:20:00|228.67|226.67|229.66|227.66|230.28|228.28|227.39|225.39|0
1632237900000|2021-09-21 15:25:00|229.49|227.49|229.33|227.33|230.95|228.95|227.55|225.55|0
1632238200000|2021-09-21 15:30:00|228.36|226.36|220.21|218.21|228.68|226.68|219.89|217.89|0
1632238500000|2021-09-21 15:35:00|220.36|218.36|219.96|217.96|221.74|219.74|218.85|216.85|0
1632238800000|2021-09-21 15:40:00|219.8|217.8|218.21|216.21|220.12|218.12|217.42|215.42|0
1632239100000|2021-09-21 15:45:00|217.73|215.73|217.73|215.73|218.2|216.2|216.62|214.62|0
1632239400000|2021-09-21 15:50:00|217.57|215.57|218.36|216.36|218.84|216.84|217.25|215.25|0
1632239700000|2021-09-21 15:55:00|218.04|216.04|218.83|216.83|219.15|217.15|217.25|215.25|0
1632240000000|2021-09-21 16:00:00|218.36|216.36|215.51|213.51|219.15|217.15|214.1|212.1|0
1632240300000|2021-09-21 16:05:00|215.67|213.67|213.62|211.62|216.46|214.46|213.15|211.15|0
1632240600000|2021-09-21 16:10:00|213.78|211.78|212.53|210.53|214.09|212.09|211.9|209.9|0
1632240900000|2021-09-21 16:15:00|212.68|210.68|215.5|213.5|215.5|213.5|212.06|210.06|0
1632241200000|2021-09-21 16:20:00|215.34|213.34|215.81|213.81|215.81|213.81|213.77|211.77|0
1632241500000|2021-09-21 16:25:00|215.66|213.66|217.55|215.55|217.55|215.55|214.56|212.56|0
1632241800000|2021-09-21 16:30:00|217.39|215.39|216.91|214.91|219.29|217.29|216.6|214.6|0
1632242100000|2021-09-21 16:35:00|217.07|215.07|216.91|214.91|218.1|216.1|216.28|214.28|0
1632242400000|2021-09-21 16:40:00|217.07|215.07|217.23|215.23|218.18|216.18|216.44|214.44|0
1632242700000|2021-09-21 16:45:00|217.38|215.38|218.01|216.01|218.81|216.81|216.75|214.75|0
1632243000000|2021-09-21 16:50:00|218.17|216.17|222.96|220.96|224.57|222.57|218.17|216.17|0
1632243300000|2021-09-21 16:55:00|223.12|221.12|221.99|219.99|223.12|221.12|220.4|218.4|0
1632243600000|2021-09-21 17:00:00|222.15|220.15|223.44|221.44|225.05|223.05|220.55|218.55|0
1632243900000|2021-09-21 17:05:00|223.6|221.6|224.07|222.07|224.56|222.56|221.67|219.67|0
1632244200000|2021-09-21 17:10:00|223.91|221.91|224.55|222.55|224.71|222.71|222.94|220.94|0
1632244500000|2021-09-21 17:15:00|224.39|222.39|222.94|220.94|225.83|223.83|222.94|220.94|0
1632244800000|2021-09-21 17:20:00|223.1|221.1|227.45|225.45|227.61|225.61|221.98|219.98|0
1632245100000|2021-09-21 17:25:00|227.12|225.12|229.39|227.39|230.04|228.04|226.63|224.63|0
1632245400000|2021-09-21 17:30:00|229.23|227.23|229.23|227.23|230.37|228.37|228.09|226.09|0
1632245700000|2021-09-21 17:35:00|229.06|227.06|227.76|225.76|230.53|228.53|227.76|225.76|0
1632246000000|2021-09-21 17:40:00|228.09|226.09|229.71|227.71|230.2|228.2|227.92|225.92|0
1632246300000|2021-09-21 17:45:00|229.55|227.55|227.27|225.27|230.2|228.2|226.95|224.95|0
1632246600000|2021-09-21 17:50:00|227.59|225.59|231.83|229.83|232.97|230.97|225.65|223.65|0
1632246900000|2021-09-21 17:55:00|231.99|229.99|230.35|228.35|232.32|230.32|230.35|228.35|0
1632247200000|2021-09-21 18:00:00|230.52|228.52|227.26|225.26|230.52|228.52|226.94|224.94|0
1632247500000|2021-09-21 18:05:00|227.59|225.59|226.77|224.77|227.91|225.91|226.29|224.29|0
1632247800000|2021-09-21 18:10:00|227.1|225.1|227.42|225.42|228.23|226.23|224.9|222.9|0
1632248100000|2021-09-21 18:15:00|227.58|225.58|229.53|227.53|229.53|227.53|226.61|224.61|0
1632248400000|2021-09-21 18:20:00|229.2|227.2|232.14|230.14|232.47|230.47|229.2|227.2|0
1632248700000|2021-09-21 18:25:00|231.98|229.98|233.78|231.78|234.28|232.28|231.48|229.48|0
1632249000000|2021-09-21 18:30:00|234.11|232.11|229.68|227.68|234.11|232.11|229.36|227.36|0
1632249300000|2021-09-21 18:35:00|229.84|227.84|229.84|227.84|231.15|229.15|228.87|226.87|0
1632249600000|2021-09-21 18:40:00|230|228|228.7|226.7|230.33|228.33|228.05|226.05|0
1632249900000|2021-09-21 18:45:00|229.19|227.19|228.37|226.37|230|228|227.4|225.4|0
1632250200000|2021-09-21 18:50:00|227.72|225.72|223.36|221.36|227.88|225.88|220.33|218.33|0
1632250500000|2021-09-21 18:55:00|223.52|221.52|224.34|222.34|225.47|223.47|221.47|219.47|0
1632250800000|2021-09-21 19:00:00|224.18|222.18|222.4|220.4|224.34|222.34|219.53|217.53|0
1632251100000|2021-09-21 19:05:00|222.24|220.24|222.24|220.24|223.05|221.05|220.32|218.32|0
1632251400000|2021-09-21 19:10:00|222.56|220.56|220|218|223.93|221.93|219.68|217.68|0
1632251700000|2021-09-21 19:15:00|220.16|218.16|223.52|221.52|223.52|221.52|217.45|215.45|0
1632252000000|2021-09-21 19:20:00|223.36|221.36|220|218|223.36|221.36|218.56|216.56|0
1632252300000|2021-09-21 19:25:00|219.68|217.68|218.56|216.56|220.48|218.48|218.08|216.08|0
1632252600000|2021-09-21 19:30:00|219.03|217.03|217.92|215.92|219.19|217.19|216.96|214.96|0
1632252900000|2021-09-21 19:35:00|218.07|216.07|220.47|218.47|220.47|218.47|217.12|215.12|0
1632253200000|2021-09-21 19:40:00|220.95|218.95|220.15|218.15|221.75|219.75|218.07|216.07|0
1632253500000|2021-09-21 19:45:00|220.47|218.47|225.63|223.63|225.63|223.63|220.47|218.47|0
1632253800000|2021-09-21 19:50:00|224.33|222.33|226.61|224.61|226.61|224.61|223.04|221.04|0
1632254100000|2021-09-21 19:55:00|226.44|224.44|232.68|230.68|232.68|230.68|226.44|224.44|0
1632254400000|2021-09-21 20:00:00|231.69|229.69|234|232|234.5|232.5|231.03|229.03|0
1632254700000|2021-09-21 20:05:00|234.67|232.67|236.06|234.06|236.06|234.06|232.02|230.02|0
1632255000000|2021-09-21 20:10:00|235.89|233.89|237.06|235.06|239.07|237.07|235.89|233.89|0
1632255300000|2021-09-21 20:15:00|237.85|235.45|239.02|236.62|239.19|236.79|237.68|235.28|0
1632255600000|2021-09-21 20:20:00|239.19|236.79|239.86|237.46|240.7|238.3|239.19|236.79|0
1632255900000|2021-09-21 20:25:00|240.03|237.63|238.52|236.12|241.71|239.31|238.35|235.95|0
1632256200000|2021-09-21 20:30:00|238.35|235.95|237.01|234.61|238.35|235.95|235.85|233.45|0
1632256500000|2021-09-21 20:35:00|237.18|234.78|238.34|235.94|238.34|235.94|237.18|234.78|0
1632256800000|2021-09-21 20:40:00|238.43|236.03|237.67|235.27|238.85|236.45|237.67|235.27|0
1632257100000|2021-09-21 20:45:00|237.34|234.94|236.84|234.44|238.84|236.44|236.84|234.44|0
1632257400000|2021-09-21 20:50:00|237|234.6|236.67|234.27|237.5|235.1|236.67|234.27|0
1632257700000|2021-09-21 20:55:00|236.84|234.44|236.92|234.52|237.42|235.02|236.75|234.35|0
1632258000000|2021-09-21 21:00:00|236.99|234.59|236.72|234.32|236.99|234.59|236.62|234.22|0
1632258300000|2021-09-21 21:05:00|236.67|234.27|236.38|233.98|236.69|234.29|236.28|233.88|0
1632258600000|2021-09-21 21:10:00|236.32|233.92|236.05|233.65|236.32|233.92|235.98|233.58|0
1632258900000|2021-09-21 21:15:00|236.17|233.77|236.22|233.82|236.37|233.97|235.93|233.53|0
1632259200000|2021-09-21 21:20:00|236.49|234.09|236.37|233.97|236.52|234.12|236.3|233.9|0
1632259500000|2021-09-21 21:25:00|236.34|233.94|236.46|234.06|236.51|234.11|236.34|233.94|0
1632259800000|2021-09-21 21:30:00|236.53|234.13|237.01|234.61|237.02|234.62|236.53|234.13|0
1632260400000|2021-09-21 21:40:00|237.03|234.63|236.93|234.53|237.03|234.63|236.65|234.25|0
1632260700000|2021-09-21 21:45:00|236.91|234.51|236.91|234.51|236.93|234.53|236.81|234.41|0
1632261000000|2021-09-21 21:50:00|236.88|234.48|236.91|234.51|237.03|234.63|236.71|234.31|0
1632261300000|2021-09-21 21:55:00|236.83|234.43|236.83|234.43|236.91|234.51|236.71|234.31|0
1632261600000|2021-09-21 22:00:00|236.72|234.32|236.47|234.07|236.8|234.4|235.64|233.24|0
1632261900000|2021-09-21 22:05:00|236.3|233.9|235.47|233.07|236.3|233.9|235.14|232.74|0
1632262200000|2021-09-21 22:10:00|235.14|232.74|235.96|233.56|235.96|233.56|234.97|232.57|0
1632262500000|2021-09-21 22:15:00|235.8|233.4|237.13|234.73|237.46|235.06|235.63|233.23|0
1632262800000|2021-09-21 22:20:00|236.96|234.56|237.62|235.22|238.8|236.4|236.96|234.56|0
1632263100000|2021-09-21 22:25:00|237.79|235.39|237.96|235.56|238.12|235.72|236.96|234.56|0
1632263400000|2021-09-21 22:30:00|237.45|235.05|236.95|234.55|237.45|235.05|236.29|233.89|0
1632263700000|2021-09-21 22:35:00|236.79|234.39|237.45|235.05|237.62|235.22|236.62|234.22|0
1632264000000|2021-09-21 22:40:00|237.62|235.22|237.61|235.21|238.12|235.72|237.45|235.05|0
1632264300000|2021-09-21 22:45:00|237.78|235.38|236.78|234.38|237.78|235.38|236.78|234.38|0
1632264600000|2021-09-21 22:50:00|236.94|234.54|236.94|234.54|236.94|234.54|236.44|234.04|0
1632264900000|2021-09-21 22:55:00|237.11|234.71|238.28|235.88|238.61|236.21|236.77|234.37|0
1632265200000|2021-09-21 23:00:00|238.27|235.87|239.44|237.04|239.78|237.38|237.94|235.54|0
1632265500000|2021-09-21 23:05:00|239.28|236.88|237.6|235.2|239.44|237.04|237.44|235.04|0
1632265800000|2021-09-21 23:10:00|237.69|235.29|238.27|235.87|238.77|236.37|237.27|234.87|0
1632266100000|2021-09-21 23:15:00|238.43|236.03|236.93|234.53|238.43|236.03|236.85|234.45|0
1632266400000|2021-09-21 23:20:00|237.1|234.7|237.93|235.53|237.93|235.53|236.6|234.2|0
1632266700000|2021-09-21 23:25:00|238.02|235.62|237.59|235.19|238.26|235.86|236.59|234.19|0
1632267000000|2021-09-21 23:30:00|237.93|235.53|237.76|235.36|238.43|236.03|236.76|234.36|0
1632267300000|2021-09-21 23:35:00|237.59|235.19|237.67|235.27|238.76|236.36|237.42|235.02|0
1632267600000|2021-09-21 23:40:00|237.25|234.85|238.25|235.85|238.76|236.36|237.25|234.85|0
1632267900000|2021-09-21 23:45:00|238.34|235.94|238.67|236.27|238.75|236.35|237.75|235.35|0
1632268200000|2021-09-21 23:50:00|239.09|236.69|239.92|237.52|240.6|238.2|239.09|236.69|0
1632268500000|2021-09-21 23:55:00|239.75|237.35|240.26|237.86|240.43|238.03|239.75|237.35|0
1632268800000|2021-09-22 00:00:00|240.68|238.28|242.61|240.21|243.97|241.57|240.68|238.28|0
1632269100000|2021-09-22 00:05:00|242.44|240.04|245.83|243.43|245.83|243.43|242.44|240.04|0
1632269400000|2021-09-22 00:10:00|245.66|243.26|245.66|243.26|247.02|244.62|245.66|243.26|0
1632269700000|2021-09-22 00:15:00|245.83|243.43|242.78|240.38|245.83|243.43|240.18|237.78|0
1632270000000|2021-09-22 00:20:00|242.7|240.3|242.11|239.71|242.7|240.3|241.1|238.7|0
1632270300000|2021-09-22 00:25:00|242.27|239.87|241.77|239.37|242.27|239.87|240.42|238.02|0
1632270600000|2021-09-22 00:30:00|241.6|239.2|242.27|239.87|242.61|240.21|240.75|238.35|0
1632270900000|2021-09-22 00:35:00|242.44|240.04|241.59|239.19|242.95|240.55|240.75|238.35|0
1632271200000|2021-09-22 00:40:00|241.76|239.36|243.11|240.71|243.79|241.39|241.42|239.02|0
1632271500000|2021-09-22 00:45:00|243.28|240.88|241.76|239.36|243.28|240.88|240.75|238.35|0
1632271800000|2021-09-22 00:50:00|241.67|239.27|242.43|240.03|242.6|240.2|241.67|239.27|0
1632272100000|2021-09-22 00:55:00|242.26|239.86|243.1|240.7|243.78|241.38|242.09|239.69|0
1632272400000|2021-09-22 01:00:00|242.93|240.53|244.29|241.89|244.63|242.23|242.43|240.03|0
1632272700000|2021-09-22 01:05:00|244.12|241.72|235.55|233.15|245.48|243.08|234.39|231.99|0
1632273000000|2021-09-22 01:10:00|234.88|232.48|228.79|226.39|234.88|232.48|228.71|226.31|0
1632273300000|2021-09-22 01:15:00|228.46|226.06|229.48|227.08|229.81|227.41|224.88|222.48|0
1632273600000|2021-09-22 01:20:00|229.31|226.91|224.57|222.17|229.31|226.91|224.57|222.17|0
1632273900000|2021-09-22 01:25:00|224.09|221.69|222.14|219.74|225.39|222.99|221.82|219.42|0
1632274200000|2021-09-22 01:30:00|222.47|220.07|223.27|220.87|224.01|221.61|220.21|217.81|0
1632274500000|2021-09-22 01:35:00|223.43|221.03|223.76|221.36|225.22|222.82|221.82|219.42|0
1632274800000|2021-09-22 01:40:00|223.68|221.28|224.08|221.68|225.14|222.74|223.43|221.03|0
1632275100000|2021-09-22 01:45:00|224.24|221.84|224.17|221.77|228.82|226.42|221.97|219.57|0
1632275400000|2021-09-22 01:50:00|224.24|221.84|225.54|223.14|226.35|223.95|222.79|220.39|0
1632275700000|2021-09-22 01:55:00|225.21|222.81|226.68|224.28|227.33|224.93|225.21|222.81|0
1632276000000|2021-09-22 02:00:00|226.43|224.03|231.02|228.62|231.59|229.19|225.7|223.3|0
1632276300000|2021-09-22 02:05:00|230.93|228.53|232.91|230.51|234.74|232.34|230.93|228.53|0
1632276600000|2021-09-22 02:10:00|232.67|230.27|230.93|228.53|233.74|231.34|230.03|227.63|0
1632276900000|2021-09-22 02:15:00|230.85|228.45|229.61|227.21|231.59|229.19|229.2|226.8|0
1632277200000|2021-09-22 02:20:00|229.7|227.3|229.44|227.04|230.1|227.7|229.28|226.88|0
1632277500000|2021-09-22 02:25:00|229.61|227.21|229.77|227.37|230.1|227.7|229.44|227.04|0
1632277800000|2021-09-22 02:30:00|229.61|227.21|231.08|228.68|231.91|229.51|229.61|227.21|0
1632278100000|2021-09-22 02:35:00|231.17|228.77|230.59|228.19|232.74|230.34|230.59|228.19|0
1632278400000|2021-09-22 02:40:00|230.42|228.02|230.01|227.61|230.42|228.02|229.6|227.2|0
1632278700000|2021-09-22 02:45:00|230.09|227.69|229.35|226.95|231.08|228.68|229.27|226.87|0
1632279000000|2021-09-22 02:50:00|229.43|227.03|228.28|225.88|229.43|227.03|226.32|223.92|0
1632279300000|2021-09-22 02:55:00|228.37|225.97|227.3|224.9|229.43|227.03|226.97|224.57|0
1632279600000|2021-09-22 03:00:00|227.46|225.06|227.46|225.06|227.79|225.39|226.81|224.41|0
1632279900000|2021-09-22 03:05:00|227.62|225.22|225.99|223.59|227.62|225.22|225.59|223.19|0
1632280200000|2021-09-22 03:10:00|225.83|223.43|225.01|222.61|227.13|224.73|224.52|222.12|0
1632280500000|2021-09-22 03:15:00|225.34|222.94|225.5|223.1|226.15|223.75|224.85|222.45|0
1632280800000|2021-09-22 03:20:00|225.33|222.93|225.17|222.77|225.5|223.1|224.85|222.45|0
1632281100000|2021-09-22 03:25:00|225.33|222.93|225.33|222.93|225.49|223.09|224.84|222.44|0
1632281400000|2021-09-22 03:30:00|225.25|222.85|225.65|223.25|226.47|224.07|225.25|222.85|0
1632281700000|2021-09-22 03:35:00|225.81|223.41|227.6|225.2|227.77|225.37|225.81|223.41|0
1632282000000|2021-09-22 03:40:00|227.77|225.37|227.77|225.37|228.34|225.94|227.2|224.8|0
1632282300000|2021-09-22 03:45:00|227.93|225.53|227.44|225.04|228.26|225.86|227.11|224.71|0
1632282600000|2021-09-22 03:50:00|227.6|225.2|226.78|224.38|227.6|225.2|226.29|223.89|0
1632282900000|2021-09-22 03:55:00|226.7|224.3|229.23|226.83|230.55|228.15|226.7|224.3|0
1632283200000|2021-09-22 04:00:00|229.07|226.67|228.74|226.34|229.32|226.92|228.41|226.01|0
1632283500000|2021-09-22 04:05:00|229.07|226.67|228.9|226.5|229.39|226.99|228.17|225.77|0
1632283800000|2021-09-22 04:10:00|228.74|226.34|228.49|226.09|229.23|226.83|228.41|226.01|0
1632284100000|2021-09-22 04:15:00|228.57|226.17|228.57|226.17|229.06|226.66|228.08|225.68|0
1632284400000|2021-09-22 04:20:00|228.4|226|228.89|226.49|229.22|226.82|228.24|225.84|0
1632284700000|2021-09-22 04:25:00|228.73|226.33|227.83|225.43|228.89|226.49|227.74|225.34|0
1632285000000|2021-09-22 04:30:00|227.91|225.51|228.4|226|228.72|226.32|227.74|225.34|0
1632285300000|2021-09-22 04:35:00|228.23|225.83|229.05|226.65|229.21|226.81|228.23|225.83|0
1632285600000|2021-09-22 04:40:00|228.88|226.48|228.72|226.32|229.21|226.81|228.55|226.15|0
1632285900000|2021-09-22 04:45:00|228.8|226.4|225.7|223.3|228.88|226.48|225.45|223.05|0
1632286200000|2021-09-22 04:50:00|225.86|223.46|226.1|223.7|226.59|224.19|225.77|223.37|0
1632286500000|2021-09-22 04:55:00|226.02|223.62|226.1|223.7|226.26|223.86|225.61|223.21|0
1632286800000|2021-09-22 05:00:00|226.26|223.86|223.5|221.1|226.42|224.02|223.34|220.94|0
1632287100000|2021-09-22 05:05:00|223.66|221.26|223.33|220.93|225.93|223.53|223.17|220.77|0
1632287400000|2021-09-22 05:10:00|223.09|220.69|222.77|220.37|223.98|221.58|222.2|219.8|0
1632287700000|2021-09-22 05:15:00|222.68|220.28|220.91|218.51|223.33|220.93|220.75|218.35|0
1632288000000|2021-09-22 05:20:00|220.75|218.35|221.15|218.75|221.39|218.99|219.47|217.07|0
1632288300000|2021-09-22 05:25:00|220.91|218.51|221.87|219.47|222.28|219.88|220.75|218.35|0
1632288600000|2021-09-22 05:30:00|221.79|219.39|222.19|219.79|222.35|219.95|221.71|219.31|0
1632288900000|2021-09-22 05:35:00|222.27|219.87|222.11|219.71|223.48|221.08|221.87|219.47|0
1632289200000|2021-09-22 05:40:00|222.19|219.79|221.86|219.46|222.99|220.59|221.54|219.14|0
1632289500000|2021-09-22 05:45:00|221.95|219.55|221.94|219.54|222.51|220.11|221.86|219.46|0
1632289800000|2021-09-22 05:50:00|221.86|219.46|222.26|219.86|222.5|220.1|220.73|218.33|0
1632290100000|2021-09-22 05:55:00|222.18|219.78|222.5|220.1|222.5|220.1|221.69|219.29|0
1632290400000|2021-09-22 06:00:00|222.34|219.94|222.17|219.77|222.34|219.94|220.41|218.01|0
1632290700000|2021-09-22 06:05:00|222.01|219.61|221.29|218.89|222.98|220.58|221.05|218.65|0
1632291000000|2021-09-22 06:10:00|221.53|219.13|219.76|217.36|222.17|219.77|219.44|217.04|0
1632291300000|2021-09-22 06:15:00|219.92|217.52|219.28|216.88|219.92|217.52|218.64|216.24|0
1632291600000|2021-09-22 06:20:00|219.12|216.72|218.31|215.91|219.28|216.88|217.52|215.12|0
1632291900000|2021-09-22 06:25:00|218.47|216.07|218.31|215.91|218.79|216.39|217.2|214.8|0
1632292200000|2021-09-22 06:30:00|218.15|215.75|216.08|213.68|218.79|216.39|215.77|213.37|0
1632292500000|2021-09-22 06:35:00|216.24|213.84|215.92|213.52|216.4|214|215.13|212.73|0
1632292800000|2021-09-22 06:40:00|216.24|213.84|217.03|214.63|217.67|215.27|215.76|213.36|0
1632293100000|2021-09-22 06:45:00|217.11|214.71|215.12|212.72|217.67|215.27|214.81|212.41|0
1632293400000|2021-09-22 06:50:00|215.28|212.88|216.07|213.67|216.39|213.99|214.97|212.57|0
1632293700000|2021-09-22 06:55:00|216.23|213.83|215.91|213.51|216.95|214.55|215.28|212.88|0
1632294000000|2021-09-22 07:00:00|215.75|213.35|214.43|212.03|217.86|215.46|212.72|210.32|0
1632294300000|2021-09-22 07:05:00|214.07|212.07|213.28|211.28|214.39|212.39|211.7|209.7|0
1632294600000|2021-09-22 07:10:00|212.73|210.73|213.2|211.2|213.75|211.75|212.64|210.64|0
1632294900000|2021-09-22 07:15:00|213.27|211.27|214.54|212.54|214.86|212.86|212.64|210.64|0
1632295200000|2021-09-22 07:20:00|214.62|212.62|213.74|211.74|214.62|212.62|213.43|211.43|0
1632295500000|2021-09-22 07:25:00|213.83|211.83|215.01|213.01|215.17|213.17|213.19|211.19|0
1632295800000|2021-09-22 07:30:00|214.93|212.93|215.01|213.01|215.17|213.17|214.53|212.53|0
1632296100000|2021-09-22 07:35:00|215.09|213.09|217|215|217|215|214.85|212.85|0
1632296400000|2021-09-22 07:40:00|216.91|214.91|218.35|216.35|218.99|216.99|216.75|214.75|0
1632296700000|2021-09-22 07:45:00|218.51|216.51|219.78|217.78|221.05|219.05|217.39|215.39|0
1632297000000|2021-09-22 07:50:00|219.94|217.94|221.87|219.87|223.32|221.32|219.86|217.86|0
1632297300000|2021-09-22 07:55:00|222.03|220.03|222.83|220.83|223.16|221.16|220.9|218.9|0
1632297600000|2021-09-22 08:00:00|222.99|220.99|222.51|220.51|223.32|221.32|221.86|219.86|0
1632297900000|2021-09-22 08:05:00|222.67|220.67|220.57|218.57|222.67|220.67|220.25|218.25|0
1632298200000|2021-09-22 08:10:00|220.41|218.41|218.76|216.76|220.57|218.57|218.6|216.6|0
1632298500000|2021-09-22 08:15:00|218.68|216.68|219.08|217.08|219.56|217.56|218.28|216.28|0
1632298800000|2021-09-22 08:20:00|218.92|216.92|218.76|216.76|219.08|217.08|217.96|215.96|0
1632299100000|2021-09-22 08:25:00|218.68|216.68|218.59|216.59|219.08|217.08|217.79|215.79|0
1632299400000|2021-09-22 08:30:00|218.43|216.43|217.95|215.95|219.07|217.07|217.07|215.07|0
1632299700000|2021-09-22 08:35:00|217.79|215.79|216.99|214.99|219.07|217.07|216.99|214.99|0
1632300000000|2021-09-22 08:40:00|216.91|214.91|216.35|214.35|218.35|216.35|216.19|214.19|0
1632300300000|2021-09-22 08:45:00|216.27|214.27|215.87|213.87|216.27|214.27|214.91|212.91|0
1632300600000|2021-09-22 08:50:00|215.79|213.79|215.23|213.23|215.79|213.79|214.75|212.75|0
1632300900000|2021-09-22 08:55:00|214.99|212.99|215.54|213.54|215.7|213.7|214.75|212.75|0
1632301200000|2021-09-22 09:00:00|215.38|213.38|214.43|212.43|215.47|213.47|214.43|212.43|0
1632301500000|2021-09-22 09:05:00|214.59|212.59|214.74|212.74|214.9|212.9|214.43|212.43|0
1632301800000|2021-09-22 09:10:00|214.58|212.58|215.06|213.06|215.22|213.22|214.58|212.58|0
1632302100000|2021-09-22 09:15:00|214.9|212.9|215.53|213.53|216.33|214.33|214.9|212.9|0
1632302400000|2021-09-22 09:20:00|215.37|213.37|215.53|213.53|215.85|213.85|214.9|212.9|0
1632302700000|2021-09-22 09:25:00|215.37|213.37|215.69|213.69|215.85|213.85|215.21|213.21|0
1632303000000|2021-09-22 09:30:00|216|214|218.56|216.56|218.64|216.64|216|214|0
1632303300000|2021-09-22 09:35:00|218.64|216.64|217.92|215.92|219.2|217.2|217.92|215.92|0
1632303600000|2021-09-22 09:40:00|217.76|215.76|218.23|216.23|218.72|216.72|217.6|215.6|0
1632303900000|2021-09-22 09:45:00|218.39|216.39|217.59|215.59|218.8|216.8|217.59|215.59|0
1632304200000|2021-09-22 09:50:00|217.75|215.75|215.99|213.99|217.75|215.75|215.36|213.36|0
1632304500000|2021-09-22 09:55:00|216.15|214.15|216.31|214.31|216.47|214.47|215.91|213.91|0
1632304800000|2021-09-22 10:00:00|215.83|213.83|214.56|212.56|216.07|214.07|214.24|212.24|0
1632305100000|2021-09-22 10:05:00|214.71|212.71|214.39|212.39|215.91|213.91|214.15|212.15|0
1632305400000|2021-09-22 10:10:00|214.31|212.31|214.31|212.31|214.63|212.63|214.15|212.15|0
1632305700000|2021-09-22 10:15:00|214.15|212.15|213.2|211.2|214.31|212.31|212.88|210.88|0
1632306000000|2021-09-22 10:20:00|213.04|211.04|213.19|211.19|213.67|211.67|212.72|210.72|0
1632306300000|2021-09-22 10:25:00|213.35|211.35|214.46|212.46|214.62|212.62|212.88|210.88|0
1632306600000|2021-09-22 10:30:00|214.38|212.38|215.09|213.09|215.25|213.25|214.3|212.3|0
1632306900000|2021-09-22 10:35:00|214.93|212.93|213.5|211.5|215.09|213.09|213.5|211.5|0
1632307200000|2021-09-22 10:40:00|213.34|211.34|214.13|212.13|214.45|212.45|212.08|210.08|0
1632307500000|2021-09-22 10:45:00|214.29|212.29|214.93|212.93|215.41|213.41|213.34|211.34|0
1632307800000|2021-09-22 10:50:00|214.85|212.85|215.25|213.25|215.57|213.57|214.29|212.29|0
1632308100000|2021-09-22 10:55:00|215.32|213.32|215.8|213.8|215.88|213.88|214.93|212.93|0
1632308400000|2021-09-22 11:00:00|216.28|214.28|216.43|214.43|217.23|215.23|215.64|213.64|0
1632308700000|2021-09-22 11:05:00|216.11|214.11|216.43|214.43|216.43|214.43|215.48|213.48|0
1632309000000|2021-09-22 11:10:00|216.35|214.35|216.27|214.27|216.43|214.43|215.79|213.79|0
1632309300000|2021-09-22 11:15:00|216.11|214.11|217.22|215.22|217.54|215.54|216.11|214.11|0
1632309600000|2021-09-22 11:20:00|217.06|215.06|216.1|214.1|217.54|215.54|216.1|214.1|0
1632309900000|2021-09-22 11:25:00|215.94|213.94|215.94|213.94|216.58|214.58|215.94|213.94|0
1632310200000|2021-09-22 11:30:00|216.1|214.1|214.98|212.98|216.26|214.26|214.67|212.67|0
1632310500000|2021-09-22 11:35:00|214.83|212.83|215.46|213.46|215.78|213.78|214.75|212.75|0
1632310800000|2021-09-22 11:40:00|215.3|213.3|215.62|213.62|215.78|213.78|215.3|213.3|0
1632311100000|2021-09-22 11:45:00|215.61|213.61|215.77|213.77|215.77|213.77|215.29|213.29|0
1632311400000|2021-09-22 11:50:00|216.09|214.09|215.61|213.61|216.09|214.09|215.29|213.29|0
1632311700000|2021-09-22 11:55:00|215.77|213.77|215.77|213.77|216.41|214.41|215.61|213.61|0
1632312000000|2021-09-22 12:00:00|215.61|213.61|215.13|213.13|215.61|213.61|215.13|213.13|0
1632312300000|2021-09-22 12:05:00|215.29|213.29|215.28|213.28|215.6|213.6|215.13|213.13|0
1632312600000|2021-09-22 12:10:00|215.12|213.12|215.76|213.76|215.92|213.92|214.97|212.97|0
1632312900000|2021-09-22 12:15:00|215.6|213.6|214.96|212.96|216.08|214.08|214.96|212.96|0
1632313200000|2021-09-22 12:20:00|215.12|213.12|215.12|213.12|215.12|213.12|214.8|212.8|0
1632313500000|2021-09-22 12:25:00|214.96|212.96|214.16|212.16|215.28|213.28|214.16|212.16|0
1632313800000|2021-09-22 12:30:00|214.32|212.32|213.68|211.68|214.48|212.48|213.68|211.68|0
1632314100000|2021-09-22 12:35:00|213.84|211.84|214.16|212.16|214.47|212.47|213.68|211.68|0
1632314400000|2021-09-22 12:40:00|214.24|212.24|212.89|210.89|214.47|212.47|212.73|210.73|0
1632314700000|2021-09-22 12:45:00|213.05|211.05|213.52|211.52|213.99|211.99|212.73|210.73|0
1632315000000|2021-09-22 12:50:00|213.68|211.68|213.67|211.67|213.83|211.83|213.2|211.2|0
1632315300000|2021-09-22 12:55:00|213.83|211.83|213.83|211.83|214.15|212.15|213.67|211.67|0
1632315600000|2021-09-22 13:00:00|213.67|211.67|211.93|209.93|213.67|211.67|211.62|209.62|0
1632315900000|2021-09-22 13:05:00|212.09|210.09|212.56|210.56|212.56|210.56|210.99|208.99|0
1632316200000|2021-09-22 13:10:00|212.72|210.72|215.41|213.41|215.73|213.73|212.72|210.72|0
1632316500000|2021-09-22 13:15:00|215.09|213.09|215.97|213.97|216.84|214.84|214.3|212.3|0
1632316800000|2021-09-22 13:20:00|216.04|214.04|217|215|217.16|215.16|215.25|213.25|0
1632317100000|2021-09-22 13:25:00|216.84|214.84|214.92|212.92|217.96|215.96|214.92|212.92|0
1632317400000|2021-09-22 13:30:00|214.77|212.77|218.11|216.11|218.44|216.44|214.77|212.77|0
1632317700000|2021-09-22 13:35:00|218.76|216.76|219.4|217.4|220.04|218.04|217.15|215.15|0
1632318000000|2021-09-22 13:40:00|219.72|217.72|219.55|217.55|221.49|219.49|218.75|216.75|0
1632318300000|2021-09-22 13:45:00|220.2|218.2|218.43|216.43|220.2|218.2|216.99|214.99|0
1632318600000|2021-09-22 13:50:00|218.75|216.75|215.31|213.31|219.07|217.07|215.15|213.15|0
1632318900000|2021-09-22 13:55:00|215.15|213.15|209.76|207.76|215.15|213.15|209.76|207.76|0
1632319200000|2021-09-22 14:00:00|209.44|207.44|206.46|204.46|209.75|207.75|205.53|203.53|0
1632319500000|2021-09-22 14:05:00|206.62|204.62|205.99|203.99|206.93|204.93|204.28|202.28|0
1632319800000|2021-09-22 14:10:00|205.83|203.83|207.86|205.86|210.38|208.38|205.83|203.83|0
1632320100000|2021-09-22 14:15:00|207.55|205.55|205.83|203.83|207.55|205.55|205.67|203.67|0
1632320400000|2021-09-22 14:20:00|205.67|203.67|205.67|203.67|206.76|204.76|205.67|203.67|0
1632320700000|2021-09-22 14:25:00|206.14|204.14|205.34|203.34|207.14|205.14|203.65|201.65|0
1632321000000|2021-09-22 14:30:00|205.02|203.02|203.47|201.47|205.49|203.49|202.7|200.7|0
1632321300000|2021-09-22 14:35:00|203.62|201.62|201.85|199.85|204.4|202.4|201.69|199.69|0
1632321600000|2021-09-22 14:40:00|201.69|199.69|202.78|200.78|203.56|201.56|201.07|199.07|0
1632321900000|2021-09-22 14:45:00|202.55|200.55|202.46|200.46|204.34|202.34|202|200|0
1632322200000|2021-09-22 14:50:00|202.62|200.62|204.3|202.3|205.7|203.7|201.53|199.53|0
1632322500000|2021-09-22 14:55:00|204.14|202.14|201.51|199.51|204.14|202.14|200.89|198.89|0
1632322800000|2021-09-22 15:00:00|201.2|199.2|199.82|197.82|201.2|199.2|199.2|197.2|0
1632323100000|2021-09-22 15:05:00|199.67|197.67|199.66|197.66|199.67|197.67|198.74|196.74|0
1632323400000|2021-09-22 15:10:00|199.82|197.82|199.51|197.51|200.28|198.28|198.89|196.89|0
1632323700000|2021-09-22 15:15:00|199.35|197.35|198.43|196.43|199.82|197.82|198.12|196.12|0
1632324000000|2021-09-22 15:20:00|198.58|196.58|199.35|197.35|199.5|197.5|198.12|196.12|0
1632324300000|2021-09-22 15:25:00|199.19|197.19|199.04|197.04|199.81|197.81|198.73|196.73|0
1632324600000|2021-09-22 15:30:00|198.88|196.88|196.73|194.73|198.88|196.88|196.12|194.12|0
1632324900000|2021-09-22 15:35:00|196.89|194.89|195.97|193.97|196.89|194.89|195.66|193.66|0
1632325200000|2021-09-22 15:40:00|196.12|194.12|194.59|192.59|196.42|194.42|194.59|192.59|0
1632325500000|2021-09-22 15:45:00|194.44|192.44|194.74|192.74|195.05|193.05|193.53|191.53|0
1632325800000|2021-09-22 15:50:00|194.59|192.59|196.34|194.34|198.13|196.13|190.96|188.96|0
1632326100000|2021-09-22 15:55:00|196.64|194.64|194.58|192.58|196.96|194.96|193.67|191.67|0
1632326400000|2021-09-22 16:00:00|194.28|192.28|195.49|193.49|196.1|194.1|194.28|192.28|0
1632326700000|2021-09-22 16:05:00|195.64|193.64|196.86|194.86|197.16|195.16|194.73|192.73|0
1632327000000|2021-09-22 16:10:00|196.7|194.7|196.55|194.55|197.01|195.01|195.64|193.64|0
1632327300000|2021-09-22 16:15:00|196.4|194.4|197.16|195.16|197.31|195.31|195.94|193.94|0
1632327600000|2021-09-22 16:20:00|197.01|195.01|195.78|193.78|197.01|195.01|195.33|193.33|0
1632327900000|2021-09-22 16:25:00|196.09|194.09|195.32|193.32|196.09|194.09|195.02|193.02|0
1632328200000|2021-09-22 16:30:00|195.02|193.02|194.71|192.71|195.32|193.32|194.26|192.26|0
1632328500000|2021-09-22 16:35:00|194.87|192.87|194.86|192.86|195.17|193.17|194.11|192.11|0
1632328800000|2021-09-22 16:40:00|195.01|193.01|196.23|194.23|196.23|194.23|194.56|192.56|0
1632329100000|2021-09-22 16:45:00|196.08|194.08|196.38|194.38|196.53|194.53|195.16|193.16|0
1632329400000|2021-09-22 16:50:00|196.53|194.53|198.21|196.21|198.21|196.21|195.46|193.46|0
1632329700000|2021-09-22 16:55:00|198.36|196.36|197.44|195.44|198.52|196.52|197.14|195.14|0
1632330000000|2021-09-22 17:00:00|197.6|195.6|199.44|197.44|199.59|197.59|197.29|195.29|0
1632330300000|2021-09-22 17:05:00|199.59|197.59|200.2|198.2|200.2|198.2|198.51|196.51|0
1632330600000|2021-09-22 17:10:00|200.05|198.05|200.66|198.66|200.98|198.98|199.74|197.74|0
1632330900000|2021-09-22 17:15:00|200.51|198.51|200.82|198.82|201.59|199.59|199.43|197.43|0
1632331200000|2021-09-22 17:20:00|200.97|198.97|199.73|197.73|200.97|198.97|199.43|197.43|0
1632331500000|2021-09-22 17:25:00|199.89|197.89|198.5|196.5|199.89|197.89|198.19|196.19|0
1632331800000|2021-09-22 17:30:00|198.65|196.65|198.04|196.04|199.11|197.11|197.58|195.58|0
1632332100000|2021-09-22 17:35:00|198.19|196.19|199.57|197.57|200.65|198.65|198.04|196.04|0
1632332400000|2021-09-22 17:40:00|199.73|197.73|199.72|197.72|200.34|198.34|199.11|197.11|0
1632332700000|2021-09-22 17:45:00|199.88|197.88|200.8|198.8|200.8|198.8|199.26|197.26|0
1632333000000|2021-09-22 17:50:00|200.96|198.96|201.88|199.88|203.13|201.13|200.96|198.96|0
1632333300000|2021-09-22 17:55:00|202.04|200.04|200.41|198.41|202.81|200.81|200.33|198.33|0
1632333600000|2021-09-22 18:00:00|205.86|203.86|190.65|188.65|206.49|204.49|189.89|187.89|0
1632333900000|2021-09-22 18:05:00|190.49|188.49|193.23|191.23|195.6|193.6|188.84|186.84|0
1632334200000|2021-09-22 18:10:00|193.31|191.31|188.53|186.53|193.31|191.31|188.38|186.38|0
1632334500000|2021-09-22 18:15:00|188.38|186.38|189.88|187.88|190.03|188.03|186.13|184.13|0
1632334800000|2021-09-22 18:20:00|189.43|187.43|192.46|190.46|193.98|191.98|188.38|186.38|0
1632335100000|2021-09-22 18:25:00|192.3|190.3|189.43|187.43|193.37|191.37|189.12|187.12|0
1632335400000|2021-09-22 18:30:00|189.73|187.73|189.36|187.36|192.76|190.76|187.92|185.92|0
1632335700000|2021-09-22 18:35:00|189.66|187.66|193.77|191.77|194.23|192.23|188.15|186.15|0
1632336000000|2021-09-22 18:40:00|194.69|192.69|195.92|193.92|198.56|196.56|193.31|191.31|0
1632336300000|2021-09-22 18:45:00|196.54|194.54|201.53|199.53|202.16|200.16|195.31|193.31|0
1632336600000|2021-09-22 18:50:00|201.37|199.37|201.19|199.19|208.03|206.03|199.8|197.8|0
1632336900000|2021-09-22 18:55:00|200.57|198.57|202.28|200.28|205.09|203.09|200.57|198.57|0
1632337200000|2021-09-22 19:00:00|203.37|201.37|202.59|200.59|205.09|203.09|201.19|199.19|0
1632337500000|2021-09-22 19:05:00|202.9|200.9|200.72|198.72|205.4|203.4|200.72|198.72|0
1632337800000|2021-09-22 19:10:00|200.57|198.57|195.04|193.04|201.65|199.65|194.73|192.73|0
1632338100000|2021-09-22 19:15:00|194.88|192.88|191.4|189.4|195.64|193.64|191.4|189.4|0
1632338400000|2021-09-22 19:20:00|191.25|189.25|190.82|188.82|194.49|192.49|186.99|184.99|0
1632338700000|2021-09-22 19:25:00|190.67|188.67|192.63|190.63|193.4|191.4|190.51|188.51|0
1632339000000|2021-09-22 19:30:00|192.94|190.94|195.84|193.84|197.38|195.38|192.33|190.33|0
1632339300000|2021-09-22 19:35:00|196.15|194.15|191.41|189.41|196.45|194.45|191.41|189.41|0
1632339600000|2021-09-22 19:40:00|191.57|189.57|196.45|194.45|197.22|195.22|191.11|189.11|0
1632339900000|2021-09-22 19:45:00|196.14|194.14|198.14|196.14|198.14|196.14|195.07|193.07|0
1632340200000|2021-09-22 19:50:00|199.07|197.07|197.68|195.68|200.63|198.63|195.83|193.83|0
1632340500000|2021-09-22 19:55:00|197.83|195.83|199.22|197.22|201.56|199.56|197.68|195.68|0
1632340800000|2021-09-22 20:00:00|199.84|197.84|197.23|195.23|201.25|199.25|196.24|194.24|0
1632341100000|2021-09-22 20:05:00|197.38|195.38|198.08|196.08|198.63|196.63|196.92|194.92|0
1632341400000|2021-09-22 20:10:00|198|196|197.38|195.38|198.63|196.63|195.52|193.52|0
1632341700000|2021-09-22 20:15:00|197.22|195.22|197.89|195.49|197.89|195.49|196.96|194.56|0
1632342000000|2021-09-22 20:20:00|198.04|195.64|197.88|195.48|198.04|195.64|197.42|195.02|0
1632342300000|2021-09-22 20:25:00|197.97|195.57|197.73|195.33|198.19|195.79|197.57|195.17|0
1632342600000|2021-09-22 20:30:00|197.88|195.48|198.89|196.49|198.97|196.57|197.88|195.48|0
1632342900000|2021-09-22 20:35:00|198.97|196.57|198.19|195.79|199.12|196.72|198.03|195.63|0
1632343200000|2021-09-22 20:40:00|198.03|195.63|197.72|195.32|198.19|195.79|197.56|195.16|0
1632343500000|2021-09-22 20:45:00|197.87|195.47|198.65|196.25|198.65|196.25|197.25|194.85|0
1632343800000|2021-09-22 20:50:00|198.49|196.09|197.4|195|198.65|196.25|197.4|195|0
1632344100000|2021-09-22 20:55:00|197.48|195.08|197.33|194.93|197.71|195.31|196.63|194.23|0
1632344400000|2021-09-22 21:00:00|197.36|194.96|197.4|195|197.58|195.18|197.36|194.96|0
1632344700000|2021-09-22 21:05:00|197.36|194.96|197.44|195.04|197.63|195.23|197.35|194.95|0
1632345000000|2021-09-22 21:10:00|197.51|195.11|197.67|195.27|197.78|195.38|197.39|194.99|0
1632345300000|2021-09-22 21:15:00|197.6|195.2|197.44|195.04|197.6|195.2|197.35|194.95|0
1632345600000|2021-09-22 21:20:00|197.6|195.2|197.56|195.16|197.63|195.23|197.39|194.99|0
1632345900000|2021-09-22 21:25:00|197.39|194.99|197.53|195.13|197.6|195.2|197.39|194.99|0
1632346200000|2021-09-22 21:30:00|197.55|195.15|197.35|194.95|197.57|195.17|197.3|194.9|0
1632346500000|2021-09-22 21:35:00|197.34|194.94|197.39|194.99|197.41|195.01|197.34|194.94|0
1632346800000|2021-09-22 21:40:00|197.57|195.17|197.56|195.16|197.57|195.17|197.56|195.16|0
1632347100000|2021-09-22 21:45:00|197.55|195.15|197.31|194.91|197.55|195.15|197.31|194.91|0
1632347400000|2021-09-22 21:50:00|197.59|195.19|197.39|194.99|197.59|195.19|197.29|194.89|0
1632347700000|2021-09-22 21:55:00|197.57|195.17|197.5|195.1|197.59|195.19|197.5|195.1|0
1632348000000|2021-09-22 22:00:00|197.76|195.36|196.36|193.96|197.76|195.36|196.13|193.73|0
1632348300000|2021-09-22 22:05:00|196.44|194.04|197.37|194.97|197.45|195.05|196.36|193.96|0
1632348600000|2021-09-22 22:10:00|197.21|194.81|196.59|194.19|197.37|194.97|196.28|193.88|0
1632348900000|2021-09-22 22:15:00|196.43|194.03|196.28|193.88|196.74|194.34|196.12|193.72|0
1632349200000|2021-09-22 22:20:00|196.43|194.03|195.96|193.56|196.74|194.34|195.66|193.26|0
1632349500000|2021-09-22 22:25:00|195.81|193.41|196.82|194.42|197.05|194.65|195.81|193.41|0
1632349800000|2021-09-22 22:30:00|196.66|194.26|197.04|194.64|197.2|194.8|195.81|193.41|0
1632350100000|2021-09-22 22:35:00|197.2|194.8|195.8|193.4|197.51|195.11|195.49|193.09|0
1632350400000|2021-09-22 22:40:00|195.65|193.25|195.65|193.25|195.96|193.56|195.49|193.09|0
1632350700000|2021-09-22 22:45:00|195.57|193.17|195.95|193.55|195.95|193.55|195.34|192.94|0
1632351000000|2021-09-22 22:50:00|195.8|193.4|195.95|193.55|195.95|193.55|195.33|192.93|0
1632351300000|2021-09-22 22:55:00|196.1|193.7|195.48|193.08|196.1|193.7|195.18|192.78|0
1632351600000|2021-09-22 23:00:00|195.33|192.93|194.86|192.46|195.33|192.93|194.86|192.46|0
1632351900000|2021-09-22 23:05:00|194.95|192.55|194.86|192.46|195.02|192.62|194.56|192.16|0
1632352200000|2021-09-22 23:10:00|194.71|192.31|194.09|191.69|194.86|192.46|193.94|191.54|0
1632352500000|2021-09-22 23:15:00|193.94|191.54|193.32|190.92|193.94|191.54|193.32|190.92|0
1632352800000|2021-09-22 23:20:00|193.47|191.07|194.32|191.92|194.32|191.92|193.32|190.92|0
1632353100000|2021-09-22 23:25:00|194.39|191.99|194.24|191.84|194.39|191.99|193.93|191.53|0
1632353400000|2021-09-22 23:30:00|194.08|191.68|195.16|192.76|195.31|192.91|194.08|191.68|0
1632353700000|2021-09-22 23:35:00|195.31|192.91|195.31|192.91|195.62|193.22|194.69|192.29|0
1632354000000|2021-09-22 23:40:00|195.46|193.06|195.39|192.99|195.77|193.37|194.85|192.45|0
1632354300000|2021-09-22 23:45:00|195.31|192.91|195.46|193.06|195.61|193.21|195|192.6|0
1632354600000|2021-09-22 23:50:00|195.3|192.9|194.15|191.75|196.08|193.68|194.07|191.67|0
1632354900000|2021-09-22 23:55:00|194.07|191.67|193.76|191.36|194.07|191.67|193.38|190.98|0
1632355200000|2021-09-23 00:00:00|193.61|191.21|192.38|189.98|193.76|191.36|191.77|189.37|0
1632355500000|2021-09-23 00:05:00|192.31|189.91|191.61|189.21|192.38|189.98|191.61|189.21|0
1632355800000|2021-09-23 00:10:00|191.77|189.37|191.92|189.52|192.07|189.67|191.31|188.91|0
1632356100000|2021-09-23 00:15:00|192.07|189.67|191.61|189.21|192.22|189.82|191.15|188.75|0
1632356400000|2021-09-23 00:20:00|191.76|189.36|192.68|190.28|193.14|190.74|191.15|188.75|0
1632356700000|2021-09-23 00:25:00|192.37|189.97|192.37|189.97|192.52|190.12|191.91|189.51|0
1632357000000|2021-09-23 00:30:00|192.29|189.89|193.74|191.34|194.59|192.19|192.29|189.89|0
1632357300000|2021-09-23 00:35:00|193.59|191.19|193.13|190.73|193.59|191.19|193.13|190.73|0
1632357600000|2021-09-23 00:40:00|193.28|190.88|192.36|189.96|193.59|191.19|192.21|189.81|0
1632357900000|2021-09-23 00:45:00|192.21|189.81|192.36|189.96|192.51|190.11|192.05|189.65|0
1632358200000|2021-09-23 00:50:00|192.28|189.88|192.2|189.8|193.27|190.87|192.2|189.8|0
1632358500000|2021-09-23 00:55:00|192.35|189.95|191.89|189.49|192.51|190.11|191.59|189.19|0
1632358800000|2021-09-23 01:00:00|191.82|189.42|192.5|190.1|192.81|190.41|191.59|189.19|0
1632359100000|2021-09-23 01:05:00|192.35|189.95|193.04|190.64|193.11|190.71|192.35|189.95|0
1632359400000|2021-09-23 01:10:00|193.11|190.71|193.11|190.71|193.26|190.86|192.5|190.1|0
1632359700000|2021-09-23 01:15:00|193.26|190.86|192.49|190.09|194.03|191.63|192.04|189.64|0
1632360000000|2021-09-23 01:20:00|192.42|190.02|190.97|188.57|192.49|190.09|190.36|187.96|0
1632360300000|2021-09-23 01:25:00|191.12|188.72|190.36|187.96|191.12|188.72|190.36|187.96|0
1632360600000|2021-09-23 01:30:00|190.2|187.8|189.14|186.74|190.36|187.96|188.99|186.59|0
1632360900000|2021-09-23 01:35:00|188.99|186.59|190.05|187.65|190.2|187.8|188.99|186.59|0
1632361200000|2021-09-23 01:40:00|190.13|187.73|190.04|187.64|190.65|188.25|189.74|187.34|0
1632361500000|2021-09-23 01:45:00|189.89|187.49|189.74|187.34|190.19|187.79|189.29|186.89|0
1632361800000|2021-09-23 01:50:00|189.59|187.19|190.95|188.55|191.11|188.71|189.59|187.19|0
1632362100000|2021-09-23 01:55:00|190.8|188.4|188.19|185.79|190.8|188.4|184.4|182|0
1632362400000|2021-09-23 02:00:00|188.35|185.95|189.72|187.32|189.88|187.48|187.58|185.18|0
1632362700000|2021-09-23 02:05:00|189.57|187.17|188.73|186.33|189.72|187.32|188.34|185.94|0
1632363000000|2021-09-23 02:10:00|188.65|186.25|188.34|185.94|189.11|186.71|188.19|185.79|0
1632363300000|2021-09-23 02:15:00|188.19|185.79|188.49|186.09|188.95|186.55|188.03|185.63|0
1632363600000|2021-09-23 02:20:00|188.42|186.02|189.56|187.16|189.71|187.31|188.26|185.86|0
1632363900000|2021-09-23 02:25:00|189.71|187.31|188.33|185.93|190.02|187.62|187.87|185.47|0
1632364200000|2021-09-23 02:30:00|188.18|185.78|189.4|187|189.55|187.15|188.18|185.78|0
1632364500000|2021-09-23 02:35:00|189.48|187.08|190.17|187.77|190.32|187.92|188.63|186.23|0
1632364800000|2021-09-23 02:40:00|190.25|187.85|190.62|188.22|191.24|188.84|190.01|187.61|0
1632365100000|2021-09-23 02:45:00|190.47|188.07|190.01|187.61|191.09|188.69|190.01|187.61|0
1632365400000|2021-09-23 02:50:00|190.16|187.76|189.85|187.45|190.47|188.07|189.7|187.3|0
1632365700000|2021-09-23 02:55:00|189.93|187.53|189.47|187.07|190|187.6|189.08|186.68|0
1632366000000|2021-09-23 03:00:00|189.39|186.99|189.08|186.68|189.69|187.29|188.62|186.22|0
1632366300000|2021-09-23 03:05:00|188.93|186.53|189.23|186.83|189.38|186.98|188.77|186.37|0
1632366600000|2021-09-23 03:10:00|189.38|186.98|189.23|186.83|189.92|187.52|189.07|186.67|0
1632366900000|2021-09-23 03:15:00|189.38|186.98|189.53|187.13|189.69|187.29|189.23|186.83|0
1632367200000|2021-09-23 03:20:00|189.38|186.98|188.23|185.83|189.53|187.13|188|185.6|0
1632367500000|2021-09-23 03:25:00|188.3|185.9|188.45|186.05|188.61|186.21|188|185.6|0
1632367800000|2021-09-23 03:30:00|188.61|186.21|189.52|187.12|189.68|187.28|188.45|186.05|0
1632368100000|2021-09-23 03:35:00|189.68|187.28|189.75|187.35|189.83|187.43|189.22|186.82|0
1632368400000|2021-09-23 03:40:00|189.68|187.28|189.67|187.27|189.98|187.58|189.37|186.97|0
1632368700000|2021-09-23 03:45:00|189.52|187.12|189.52|187.12|189.83|187.43|189.52|187.12|0
1632369000000|2021-09-23 03:50:00|189.6|187.2|189.51|187.11|189.82|187.42|189.36|186.96|0
1632369300000|2021-09-23 03:55:00|189.36|186.96|190.13|187.73|190.13|187.73|189.36|186.96|0
1632369600000|2021-09-23 04:00:00|190.28|187.88|189.66|187.26|190.43|188.03|189.51|187.11|0
1632369900000|2021-09-23 04:05:00|189.82|187.42|190.43|188.03|190.43|188.03|189.59|187.19|0
1632370200000|2021-09-23 04:10:00|190.58|188.18|189.5|187.1|190.58|188.18|189.5|187.1|0
1632370500000|2021-09-23 04:15:00|189.66|187.26|189.96|187.56|190.12|187.72|189.66|187.26|0
1632370800000|2021-09-23 04:20:00|189.81|187.41|189.96|187.56|190.11|187.71|189.65|187.25|0
1632371100000|2021-09-23 04:25:00|189.89|187.49|189.65|187.25|189.96|187.56|189.5|187.1|0
1632371400000|2021-09-23 04:30:00|189.5|187.1|190.11|187.71|190.11|187.71|189.04|186.64|0
1632371700000|2021-09-23 04:35:00|189.95|187.55|189.8|187.4|190.41|188.01|189.57|187.17|0
1632372000000|2021-09-23 04:40:00|189.88|187.48|189.8|187.4|189.95|187.55|189.64|187.24|0
1632372300000|2021-09-23 04:45:00|189.72|187.32|189.72|187.32|189.8|187.4|189.57|187.17|0
1632372600000|2021-09-23 04:50:00|189.79|187.39|189.48|187.08|189.79|187.39|189.48|187.08|0
1632372900000|2021-09-23 04:55:00|189.56|187.16|189.02|186.62|189.64|187.24|188.56|186.16|0
1632373200000|2021-09-23 05:00:00|189.18|186.78|189.33|186.93|189.63|187.23|188.87|186.47|0
1632373500000|2021-09-23 05:05:00|189.41|187.01|188.71|186.31|189.48|187.08|188.25|185.85|0
1632373800000|2021-09-23 05:10:00|188.56|186.16|188.56|186.16|188.86|186.46|187.64|185.24|0
1632374100000|2021-09-23 05:15:00|188.63|186.23|188.55|186.15|188.71|186.31|187.79|185.39|0
1632374400000|2021-09-23 05:20:00|188.48|186.08|188.86|186.46|189.55|187.15|188.4|186|0
1632374700000|2021-09-23 05:25:00|188.78|186.38|189.09|186.69|189.62|187.22|188.78|186.38|0
1632375000000|2021-09-23 05:30:00|189.16|186.76|189|186.6|189.47|187.07|188.7|186.3|0
1632375300000|2021-09-23 05:35:00|189.16|186.76|187.93|185.53|189.16|186.76|187.93|185.53|0
1632375600000|2021-09-23 05:40:00|188.08|185.68|187.78|185.38|188.39|185.99|187.78|185.38|0
1632375900000|2021-09-23 05:45:00|187.93|185.53|189.56|187.16|205.98|203.58|187.93|185.53|0
1632376200000|2021-09-23 05:50:00|189.71|187.31|189.25|186.85|189.71|187.31|189.25|186.85|0
1632376500000|2021-09-23 05:55:00|189.4|187|189.55|187.15|189.79|187.39|189.25|186.85|0
1632376800000|2021-09-23 06:00:00|189.71|187.31|190.16|187.76|190.16|187.76|188.94|186.54|0
1632377100000|2021-09-23 06:05:00|190.31|187.91|191.07|188.67|191.23|188.83|189.85|187.45|0
1632377400000|2021-09-23 06:10:00|190.92|188.52|190.31|187.91|190.92|188.52|190.16|187.76|0
1632377700000|2021-09-23 06:15:00|190.23|187.83|190.61|188.21|190.76|188.36|189.85|187.45|0
1632378000000|2021-09-23 06:20:00|190.76|188.36|190.61|188.21|190.92|188.52|190.15|187.75|0
1632378300000|2021-09-23 06:25:00|190.76|188.36|190.45|188.05|190.76|188.36|190.3|187.9|0
1632378600000|2021-09-23 06:30:00|190.53|188.13|189.84|187.44|190.53|188.13|189.84|187.44|0
1632378900000|2021-09-23 06:35:00|189.69|187.29|189.69|187.29|189.84|187.44|189.38|186.98|0
1632379200000|2021-09-23 06:40:00|189.53|187.13|188.92|186.52|189.84|187.44|188.92|186.52|0
1632379500000|2021-09-23 06:45:00|188.85|186.45|186.65|184.25|188.92|186.52|186.5|184.1|0
1632379800000|2021-09-23 06:50:00|186.58|184.18|184.84|182.44|186.58|184.18|184.69|182.29|0
1632380100000|2021-09-23 06:55:00|184.77|182.37|184.99|182.59|185.07|182.67|184.09|181.69|0
1632380400000|2021-09-23 07:00:00|185.29|182.89|186.64|184.24|186.79|184.39|184.24|181.84|0
1632380700000|2021-09-23 07:05:00|186.44|184.44|186.81|184.81|189.43|187.43|186.07|184.07|0
1632381000000|2021-09-23 07:10:00|186.66|184.66|186.51|184.51|186.97|184.97|185.76|183.76|0
1632381300000|2021-09-23 07:15:00|186.81|184.81|186.66|184.66|187.11|185.11|185.91|183.91|0
1632381600000|2021-09-23 07:20:00|186.74|184.74|185.6|183.6|186.74|184.74|185.3|183.3|0
1632381900000|2021-09-23 07:25:00|185.53|183.53|185.6|183.6|185.75|183.75|185.15|183.15|0
1632382200000|2021-09-23 07:30:00|185.45|183.45|183.88|181.88|187.11|185.11|182.61|180.61|0
1632382500000|2021-09-23 07:35:00|183.8|181.8|183.95|181.95|184.1|182.1|183.05|181.05|0
1632382800000|2021-09-23 07:40:00|183.8|181.8|181.11|179.11|183.8|181.8|180.82|178.82|0
1632383100000|2021-09-23 07:45:00|180.97|178.97|180.37|178.37|181.19|179.19|180.08|178.08|0
1632383400000|2021-09-23 07:50:00|180.22|178.22|181.11|179.11|181.11|179.11|179.93|177.93|0
1632383700000|2021-09-23 07:55:00|180.96|178.96|179.48|177.48|181.11|179.11|179.33|177.33|0
1632384000000|2021-09-23 08:00:00|179.63|177.63|179.44|177.44|182.37|180.37|179.33|177.33|0
1632384300000|2021-09-23 08:05:00|179.29|177.29|179.88|177.88|180.03|178.03|178.7|176.7|0
1632384600000|2021-09-23 08:10:00|179.96|177.96|179.88|177.88|180.03|178.03|178.85|176.85|0
1632384900000|2021-09-23 08:15:00|179.73|177.73|178.99|176.99|179.81|177.81|178.7|176.7|0
1632385200000|2021-09-23 08:20:00|178.85|176.85|179.07|177.07|179.29|177.29|178.26|176.26|0
1632385500000|2021-09-23 08:25:00|179.14|177.14|178.99|176.99|179.28|177.28|178.69|176.69|0
1632385800000|2021-09-23 08:30:00|179.13|177.13|178.99|176.99|179.13|177.13|178.84|176.84|0
1632386100000|2021-09-23 08:35:00|178.98|176.98|177.95|175.95|179.13|177.13|177.51|175.51|0
1632386400000|2021-09-23 08:40:00|177.81|175.81|178.24|176.24|178.39|176.39|177.66|175.66|0
1632386700000|2021-09-23 08:45:00|178.39|176.39|178.09|176.09|178.39|176.39|177.66|175.66|0
1632387000000|2021-09-23 08:50:00|177.95|175.95|177.95|175.95|178.68|176.68|177.95|175.95|0
1632387300000|2021-09-23 08:55:00|178.09|176.09|177.94|175.94|178.09|176.09|177.65|175.65|0
1632387600000|2021-09-23 09:00:00|178.09|176.09|177.94|175.94|178.23|176.23|177.65|175.65|0
1632387900000|2021-09-23 09:05:00|177.79|175.79|177.79|175.79|178.82|176.82|173.71|171.71|0
1632388200000|2021-09-23 09:10:00|177.94|175.94|175.67|173.67|177.94|175.94|174.73|172.73|0
1632388500000|2021-09-23 09:15:00|175.6|173.6|175.88|173.88|176.18|174.18|175.3|173.3|0
1632388800000|2021-09-23 09:20:00|175.81|173.81|176.03|174.03|176.03|174.03|174.43|172.43|0
1632389100000|2021-09-23 09:25:00|176.32|174.32|176.03|174.03|176.76|174.76|176.03|174.03|0
1632389400000|2021-09-23 09:30:00|176.17|174.17|176.02|174.02|176.39|174.39|175.59|173.59|0
1632389700000|2021-09-23 09:35:00|176.17|174.17|176.02|174.02|176.61|174.61|175.88|173.88|0
1632390000000|2021-09-23 09:40:00|176.1|174.1|177.63|175.63|178.21|176.21|176.02|174.02|0
1632390300000|2021-09-23 09:45:00|177.48|175.48|178.36|176.36|178.51|176.51|177.41|175.41|0
1632390600000|2021-09-23 09:50:00|178.5|176.5|178.43|176.43|179.09|177.09|177.99|175.99|0
1632390900000|2021-09-23 09:55:00|178.5|176.5|177.77|175.77|178.5|176.5|177.62|175.62|0
1632391200000|2021-09-23 10:00:00|177.84|175.84|177.18|175.18|178.06|176.06|177.03|175.03|0
1632391500000|2021-09-23 10:05:00|177.03|175.03|177.17|175.17|177.17|175.17|176.3|174.3|0
1632391800000|2021-09-23 10:10:00|177.03|175.03|182.57|180.57|183.69|181.69|176.88|174.88|0
1632392100000|2021-09-23 10:15:00|182.94|180.94|184.03|182.03|186.28|184.28|182.24|180.24|0
1632392400000|2021-09-23 10:20:00|184.18|182.18|183.28|181.28|184.93|182.93|182.98|180.98|0
1632392700000|2021-09-23 10:25:00|183.43|181.43|181.34|179.34|183.43|181.43|181.2|179.2|0
1632393000000|2021-09-23 10:30:00|181.42|179.42|181.79|179.79|182.23|180.23|181.34|179.34|0
1632393300000|2021-09-23 10:35:00|181.64|179.64|182.67|180.67|183.42|181.42|181.34|179.34|0
1632393600000|2021-09-23 10:40:00|182.6|180.6|182.45|180.45|183.72|181.72|181.78|179.78|0
1632393900000|2021-09-23 10:45:00|182.52|180.52|185.06|183.06|185.96|183.96|182.37|180.37|0
1632394200000|2021-09-23 10:50:00|185.36|183.36|184.46|182.46|186.41|184.41|184.01|182.01|0
1632394500000|2021-09-23 10:55:00|184.54|182.54|183.11|181.11|185.21|183.21|182.96|180.96|0
1632394800000|2021-09-23 11:00:00|183.86|181.86|183.71|181.71|183.86|181.86|182.81|180.81|0
1632395100000|2021-09-23 11:05:00|183.56|181.56|182.81|180.81|183.71|181.71|182.51|180.51|0
1632395400000|2021-09-23 11:10:00|182.89|180.89|184.6|182.6|184.75|182.75|182.51|180.51|0
1632395700000|2021-09-23 11:15:00|184.45|182.45|182.65|180.65|184.45|182.45|182.51|180.51|0
1632396000000|2021-09-23 11:20:00|182.58|180.58|182.06|180.06|182.65|180.65|181.91|179.91|0
1632396300000|2021-09-23 11:25:00|182.21|180.21|183.39|181.39|183.69|181.69|182.06|180.06|0
1632396600000|2021-09-23 11:30:00|183.54|181.54|180.57|178.57|183.69|181.69|180.57|178.57|0
1632396900000|2021-09-23 11:35:00|180.72|178.72|181.46|179.46|181.46|179.46|180.27|178.27|0
1632397200000|2021-09-23 11:40:00|181.31|179.31|181.53|179.53|181.9|179.9|181.01|179.01|0
1632397500000|2021-09-23 11:45:00|181.6|179.6|182.34|180.34|183.24|181.24|181.6|179.6|0
1632397800000|2021-09-23 11:50:00|182.42|180.42|182.19|180.19|182.94|180.94|181.89|179.89|0
1632398100000|2021-09-23 11:55:00|182.49|180.49|183.08|181.08|184.58|182.58|182.49|180.49|0
1632398400000|2021-09-23 12:00:00|182.63|180.63|184.87|182.87|185.47|183.47|182.63|180.63|0
1632398700000|2021-09-23 12:05:00|185.02|183.02|184.12|182.12|185.62|183.62|183.82|181.82|0
1632399000000|2021-09-23 12:10:00|184.27|182.27|184.57|182.57|184.87|182.87|183.67|181.67|0
1632399300000|2021-09-23 12:15:00|184.87|182.87|182.03|180.03|184.87|182.87|181.88|179.88|0
1632399600000|2021-09-23 12:20:00|182.18|180.18|181.43|179.43|182.33|180.33|180.69|178.69|0
1632399900000|2021-09-23 12:25:00|181.58|179.58|180.71|178.71|182.29|180.29|180.49|178.49|0
1632400200000|2021-09-23 12:30:00|180.64|178.64|180.49|178.49|181.97|179.97|179.75|177.75|0
1632400500000|2021-09-23 12:35:00|180.34|178.34|180.04|178.04|180.93|178.93|179.6|177.6|0
1632400800000|2021-09-23 12:40:00|179.89|177.89|181.08|179.08|181.52|179.52|179.89|177.89|0
1632401100000|2021-09-23 12:45:00|181.07|179.07|180.92|178.92|181.82|179.82|180.04|178.04|0
1632401400000|2021-09-23 12:50:00|181.07|179.07|183.31|181.31|183.31|181.31|180.33|178.33|0
1632401700000|2021-09-23 12:55:00|183.16|181.16|183.75|181.75|184.05|182.05|181.37|179.37|0
1632402000000|2021-09-23 13:00:00|183.9|181.9|184.95|182.95|185.25|183.25|182.85|180.85|0
1632402300000|2021-09-23 13:05:00|184.8|182.8|186.61|184.61|188.28|186.28|184.8|182.8|0
1632402600000|2021-09-23 13:10:00|186.46|184.46|188.42|186.42|189.95|187.95|186.46|184.46|0
1632402900000|2021-09-23 13:15:00|188.58|186.58|187.06|185.06|188.73|186.73|186.3|184.3|0
1632403200000|2021-09-23 13:20:00|186.98|184.98|186.15|184.15|187.97|185.97|185.39|183.39|0
1632403500000|2021-09-23 13:25:00|185.84|183.84|185.09|183.09|185.99|183.99|184.79|182.79|0
1632403800000|2021-09-23 13:30:00|184.64|182.64|183.14|181.14|186.14|184.14|181.05|179.05|0
1632404100000|2021-09-23 13:35:00|182.99|180.99|174.88|172.88|183.58|181.58|174.73|172.73|0
1632404400000|2021-09-23 13:40:00|174.73|172.73|173.28|171.28|176.33|174.33|171.7|169.7|0
1632404700000|2021-09-23 13:45:00|172.78|170.78|169.83|167.83|175.07|173.07|169.55|167.55|0
1632405000000|2021-09-23 13:50:00|169.69|167.69|170.19|168.19|171.55|169.55|168.84|166.84|0
1632405300000|2021-09-23 13:55:00|169.83|167.83|170.83|168.83|170.83|168.83|167.41|165.41|0
1632405600000|2021-09-23 14:00:00|170.11|168.11|168.39|166.39|170.54|168.54|165.02|163.02|0
1632405900000|2021-09-23 14:05:00|168.25|166.25|168.53|166.53|169.09|167.09|167.13|165.13|0
1632406200000|2021-09-23 14:10:00|168.25|166.25|166.84|164.84|169.09|167.09|166.84|164.84|0
1632406500000|2021-09-23 14:15:00|166.42|164.42|167.12|165.12|167.82|165.82|164.89|162.89|0
1632406800000|2021-09-23 14:20:00|166.84|164.84|165.86|163.86|167.4|165.4|165.3|163.3|0
1632407100000|2021-09-23 14:25:00|165.72|163.72|166.41|164.41|166.41|164.41|164.47|162.47|0
1632407400000|2021-09-23 14:30:00|166.14|164.14|166.41|164.41|168.38|166.38|165.86|163.86|0
1632407700000|2021-09-23 14:35:00|166.27|164.27|167.81|165.81|168.79|166.79|165.57|163.57|0
1632408000000|2021-09-23 14:40:00|167.67|165.67|168.23|166.23|168.23|166.23|166.97|164.97|0
1632408300000|2021-09-23 14:45:00|168.09|166.09|164.73|162.73|168.09|166.09|164.32|162.32|0
1632408600000|2021-09-23 14:50:00|164.87|162.87|162.93|160.93|165.15|163.15|162.93|160.93|0
1632408900000|2021-09-23 14:55:00|163.07|161.07|163.62|161.62|164.73|162.73|163.07|161.07|0
1632409200000|2021-09-23 15:00:00|163.9|161.9|165.98|163.98|165.98|163.98|163.9|161.9|0
1632409500000|2021-09-23 15:05:00|165.84|163.84|166.11|164.11|166.67|164.67|164.17|162.17|0
1632409800000|2021-09-23 15:10:00|166.25|164.25|165.41|163.41|166.67|164.67|164.86|162.86|0
1632410100000|2021-09-23 15:15:00|165.28|163.28|167.23|165.23|167.23|165.23|165.28|163.28|0
1632410400000|2021-09-23 15:20:00|167.37|165.37|167.36|165.36|168.77|166.77|167.23|165.23|0
1632410700000|2021-09-23 15:25:00|167.65|165.65|165.82|163.82|167.79|165.79|165.41|163.41|0
1632411000000|2021-09-23 15:30:00|165.68|163.68|165.26|163.26|166.1|164.1|164.43|162.43|0
1632411300000|2021-09-23 15:35:00|165.4|163.4|164.01|162.01|165.68|163.68|163.6|161.6|0
1632411600000|2021-09-23 15:40:00|164.15|162.15|165.82|163.82|166.65|164.65|164.15|162.15|0
1632411900000|2021-09-23 15:45:00|165.96|163.96|166.09|164.09|166.93|164.93|165.26|163.26|0
1632412200000|2021-09-23 15:50:00|166.23|164.23|164.56|162.56|166.65|164.65|164.42|162.42|0
1632412500000|2021-09-23 15:55:00|164.42|162.42|163.86|161.86|164.42|162.42|163.73|161.73|0
1632412800000|2021-09-23 16:00:00|163.73|161.73|165.25|163.25|165.95|163.95|163.59|161.59|0
1632413100000|2021-09-23 16:05:00|164.97|162.97|165.52|163.52|165.8|163.8|164.28|162.28|0
1632413400000|2021-09-23 16:10:00|165.39|163.39|164.48|162.48|165.8|163.8|163.72|161.72|0
1632413700000|2021-09-23 16:15:00|164.69|162.69|164.68|162.68|165.38|163.38|163.86|161.86|0
1632414000000|2021-09-23 16:20:00|164.55|162.55|164.96|162.96|164.96|162.96|163.85|161.85|0
1632414300000|2021-09-23 16:25:00|165.24|163.24|162.29|160.29|166.07|164.07|162.29|160.29|0
1632414600000|2021-09-23 16:30:00|162.42|160.42|161.59|159.59|162.42|160.42|161.46|159.46|0
1632414900000|2021-09-23 16:35:00|161.73|159.73|159.48|157.48|161.87|159.87|159.07|157.07|0
1632415200000|2021-09-23 16:40:00|159.34|157.34|159.17|157.17|159.96|157.96|159.06|157.06|0
1632415500000|2021-09-23 16:45:00|159.3|157.3|159.3|157.3|159.99|157.99|158.34|156.34|0
1632415800000|2021-09-23 16:50:00|160.01|158.01|160.15|158.15|160.29|158.29|159.6|157.6|0
1632416100000|2021-09-23 16:55:00|160.01|158.01|161.25|159.25|161.67|159.67|159.73|157.73|0
1632416400000|2021-09-23 17:00:00|161.39|159.39|159.73|157.73|161.39|159.39|159.73|157.73|0
1632416700000|2021-09-23 17:05:00|159.59|157.59|157.94|155.94|159.87|157.87|157.81|155.81|0
1632417000000|2021-09-23 17:10:00|158.08|156.08|158.9|156.9|159.59|157.59|158.08|156.08|0
1632417300000|2021-09-23 17:15:00|158.76|156.76|158.07|156.07|158.9|156.9|157.94|155.94|0
1632417600000|2021-09-23 17:20:00|158.21|156.21|158.07|156.07|158.62|156.62|157.8|155.8|0
1632417900000|2021-09-23 17:25:00|158.21|156.21|157.66|155.66|158.34|156.34|157.39|155.39|0
1632418200000|2021-09-23 17:30:00|157.59|155.59|156.7|154.7|157.66|155.66|156.57|154.57|0
1632418500000|2021-09-23 17:35:00|156.57|154.57|156.16|154.16|157.25|155.25|156.16|154.16|0
1632418800000|2021-09-23 17:40:00|156.02|154.02|156.15|154.15|156.97|154.97|155.75|153.75|0
1632419100000|2021-09-23 17:45:00|156.02|154.02|156.29|154.29|156.56|154.56|155.88|153.88|0
1632419400000|2021-09-23 17:50:00|156.15|154.15|156.48|154.48|158.59|156.59|155.47|153.47|0
1632419700000|2021-09-23 17:55:00|156.61|154.61|156.2|154.2|157.02|155.02|156.07|154.07|0
1632420000000|2021-09-23 18:00:00|156.07|154.07|156.88|154.88|157.01|155.01|156.07|154.07|0
1632420300000|2021-09-23 18:05:00|156.74|154.74|158.1|156.1|158.23|156.23|156.34|154.34|0
1632420600000|2021-09-23 18:10:00|158.37|156.37|158.5|156.5|159.05|157.05|158.23|156.23|0
1632420900000|2021-09-23 18:15:00|158.37|156.37|158.77|156.77|159.18|157.18|158.23|156.23|0
1632421200000|2021-09-23 18:20:00|158.64|156.64|159.04|157.04|159.18|157.18|158.36|156.36|0
1632421500000|2021-09-23 18:25:00|158.91|156.91|159.18|157.18|159.45|157.45|158.77|156.77|0
1632421800000|2021-09-23 18:30:00|159.04|157.04|159.04|157.04|159.18|157.18|157.68|155.68|0
1632422100000|2021-09-23 18:35:00|159.17|157.17|159.58|157.58|160|158|159.17|157.17|0
1632422400000|2021-09-23 18:40:00|159.44|157.44|160.82|158.82|160.82|158.82|159.44|157.44|0
1632422700000|2021-09-23 18:45:00|160.68|158.68|160.95|158.95|161.23|159.23|160.13|158.13|0
1632423000000|2021-09-23 18:50:00|161.09|159.09|160.4|158.4|161.09|159.09|159.99|157.99|0
1632423300000|2021-09-23 18:55:00|160.53|158.53|159.85|157.85|160.53|158.53|159.3|157.3|0
1632423600000|2021-09-23 19:00:00|159.71|157.71|159.43|157.43|160.53|158.53|159.43|157.43|0
1632423900000|2021-09-23 19:05:00|159.57|157.57|161.08|159.08|161.08|159.08|159.57|157.57|0
1632424200000|2021-09-23 19:10:00|161.22|159.22|162.73|160.73|162.73|160.73|161.22|159.22|0
1632424500000|2021-09-23 19:15:00|162.59|160.59|162.32|160.32|163.01|161.01|161.76|159.76|0
1632424800000|2021-09-23 19:20:00|162.04|160.04|161.35|159.35|162.45|160.45|161.21|159.21|0
1632425100000|2021-09-23 19:25:00|161.21|159.21|162.31|160.31|162.31|160.31|161.07|159.07|0
1632425400000|2021-09-23 19:30:00|162.17|160.17|161.34|159.34|163.28|161.28|161.34|159.34|0
1632425700000|2021-09-23 19:35:00|161.2|159.2|162.17|160.17|162.58|160.58|161.06|159.06|0
1632426000000|2021-09-23 19:40:00|162.03|160.03|161.75|159.75|162.86|160.86|160.92|158.92|0
1632426300000|2021-09-23 19:45:00|161.89|159.89|161.57|159.57|163.69|161.69|160.44|158.44|0
1632426600000|2021-09-23 19:50:00|161.99|159.99|161.56|159.56|163.38|161.38|161.56|159.56|0
1632426900000|2021-09-23 19:55:00|161.84|159.84|163.66|161.66|164.08|162.08|161.84|159.84|0
1632427200000|2021-09-23 20:00:00|164.22|162.22|164.79|162.79|164.79|162.79|163.52|161.52|0
1632427500000|2021-09-23 20:05:00|164.93|162.93|162.53|160.53|164.93|162.93|162.12|160.12|0
1632427800000|2021-09-23 20:10:00|162.39|160.39|162.11|160.11|162.95|160.95|161.55|159.55|0
1632428100000|2021-09-23 20:15:00|162.53|160.53|162.31|159.91|162.59|160.53|161.34|158.94|0
1632428400000|2021-09-23 20:20:00|162.17|159.77|162.59|160.19|162.59|160.19|161.33|158.93|0
1632428700000|2021-09-23 20:25:00|162.45|160.05|163.71|161.31|163.85|161.45|162.45|160.05|0
1632429000000|2021-09-23 20:30:00|163.99|161.59|163|160.6|164.41|162.01|163|160.6|0
1632429300000|2021-09-23 20:35:00|162.86|160.46|162.86|160.46|163.28|160.88|162.58|160.18|0
1632429600000|2021-09-23 20:40:00|163|160.6|162.44|160.04|163.28|160.88|162.44|160.04|0
1632429900000|2021-09-23 20:45:00|162.02|159.62|164.26|161.86|164.26|161.86|162.02|159.62|0
1632430200000|2021-09-23 20:50:00|164.12|161.72|162.71|160.31|164.4|162|162.71|160.31|0
1632430500000|2021-09-23 20:55:00|162.85|160.45|163.06|160.66|163.13|160.73|162.57|160.17|0
1632430800000|2021-09-23 21:00:00|163.09|160.69|163.01|160.61|163.42|161.02|163|160.6|0
1632431100000|2021-09-23 21:05:00|163.08|160.68|162.55|160.15|163.08|160.68|162.51|160.11|0
1632431400000|2021-09-23 21:10:00|162.59|160.19|162.69|160.29|162.77|160.37|162.59|160.19|0
1632431700000|2021-09-23 21:15:00|162.7|160.3|162.7|160.3|162.7|160.3|162.7|160.3|0
1632432000000|2021-09-23 21:20:00|162.69|160.29|162.65|160.25|162.69|160.29|162.55|160.15|0
1632432300000|2021-09-23 21:25:00|162.66|160.26|162.5|160.1|162.7|160.3|162.46|160.06|0
1632432600000|2021-09-23 21:30:00|162.52|160.12|162.5|160.1|162.52|160.12|162.5|160.1|0
1632432900000|2021-09-23 21:35:00|162.52|160.12|162.68|160.28|162.68|160.28|162.52|160.12|0
1632433200000|2021-09-23 21:40:00|162.69|160.29|162.8|160.4|162.94|160.54|162.69|160.29|0
1632433500000|2021-09-23 21:45:00|162.84|160.44|162.86|160.46|162.92|160.52|162.8|160.4|0
1632433800000|2021-09-23 21:50:00|162.77|160.37|162.71|160.31|162.79|160.39|162.69|160.29|0
1632434100000|2021-09-23 21:55:00|162.75|160.35|162.77|160.37|162.97|160.57|162.67|160.27|0
1632434400000|2021-09-23 22:00:00|163.17|160.77|162.53|160.13|163.17|160.77|162.26|159.86|0
1632434700000|2021-09-23 22:05:00|162.67|160.27|161.97|159.57|162.67|160.27|161.83|159.43|0
1632435000000|2021-09-23 22:10:00|161.83|159.43|161.83|159.43|161.97|159.57|161|158.6|0
1632435300000|2021-09-23 22:15:00|161.69|159.29|161.97|159.57|162.04|159.64|161.55|159.15|0
1632435600000|2021-09-23 22:20:00|161.9|159.5|162.24|159.84|162.52|160.12|161.83|159.43|0
1632435900000|2021-09-23 22:25:00|162.1|159.7|161.82|159.42|162.24|159.84|161.68|159.28|0
1632436200000|2021-09-23 22:30:00|161.54|159.14|162.17|159.77|162.17|159.77|161.27|158.87|0
1632436500000|2021-09-23 22:35:00|162.24|159.84|161.82|159.42|162.24|159.84|161.75|159.35|0
1632436800000|2021-09-23 22:40:00|161.75|159.35|161.54|159.14|161.82|159.42|161.26|158.86|0
1632437100000|2021-09-23 22:45:00|161.4|159|161.12|158.72|161.4|159|161.12|158.72|0
1632437400000|2021-09-23 22:50:00|161.26|158.86|161.19|158.79|161.26|158.86|161.11|158.71|0
1632437700000|2021-09-23 22:55:00|161.25|158.85|161.39|158.99|161.67|159.27|161.25|158.85|0
1632438000000|2021-09-23 23:00:00|161.32|158.92|161.11|158.71|161.39|158.99|160.97|158.57|0
1632438300000|2021-09-23 23:05:00|161.25|158.85|160.97|158.57|161.25|158.85|160.97|158.57|0
1632438600000|2021-09-23 23:10:00|160.83|158.43|160.96|158.56|160.97|158.57|160.48|158.08|0
1632438900000|2021-09-23 23:15:00|160.83|158.43|160.68|158.28|160.83|158.43|160.55|158.15|0
1632439200000|2021-09-23 23:20:00|160.82|158.42|161.1|158.7|161.24|158.84|160.41|158.01|0
1632439500000|2021-09-23 23:25:00|160.96|158.56|161.23|158.83|161.24|158.84|160.54|158.14|0
1632439800000|2021-09-23 23:30:00|161.37|158.97|160.54|158.14|162.77|160.37|160.54|158.14|0
1632440100000|2021-09-23 23:35:00|160.68|158.28|160.26|157.86|160.81|158.41|160.26|157.86|0
1632440400000|2021-09-23 23:40:00|160.4|158|160.67|158.27|160.81|158.41|159.98|157.58|0
1632440700000|2021-09-23 23:45:00|160.53|158.13|161.5|159.1|161.78|159.38|160.53|158.13|0
1632441000000|2021-09-23 23:50:00|161.64|159.24|161.08|158.68|161.64|159.24|160.94|158.54|0
1632441300000|2021-09-23 23:55:00|161.22|158.82|161.92|159.52|162.06|159.66|161.02|158.62|0
1632441600000|2021-09-24 00:00:00|161.78|159.38|161.22|158.82|162.06|159.66|161.08|158.68|0
1632441900000|2021-09-24 00:05:00|161.08|158.68|161.35|158.95|161.63|159.23|160.94|158.54|0
1632442200000|2021-09-24 00:10:00|161.49|159.09|159.82|157.42|161.49|159.09|159.41|157.01|0
1632442500000|2021-09-24 00:15:00|159.68|157.28|157.75|155.35|159.68|157.28|157.75|155.35|0
1632442800000|2021-09-24 00:20:00|157.48|155.08|156.65|154.25|157.48|155.08|156.11|153.71|0
1632443100000|2021-09-24 00:25:00|156.52|154.12|158.02|155.62|158.02|155.62|156.38|153.98|0
1632443400000|2021-09-24 00:30:00|157.89|155.49|157.88|155.48|157.96|155.56|157.47|155.07|0
1632443700000|2021-09-24 00:35:00|157.75|155.35|158.15|155.75|158.29|155.89|157.47|155.07|0
1632444000000|2021-09-24 00:40:00|158.29|155.89|158.29|155.89|158.57|156.17|158.15|155.75|0
1632444300000|2021-09-24 00:45:00|158.43|156.03|158.56|156.16|159.25|156.85|158.15|155.75|0
1632444600000|2021-09-24 00:50:00|158.7|156.3|159.53|157.13|159.67|157.27|158.56|156.16|0
1632444900000|2021-09-24 00:55:00|159.39|156.99|159.38|156.98|159.66|157.26|159.11|156.71|0
1632445200000|2021-09-24 01:00:00|158.97|156.57|159.38|156.98|159.52|157.12|158.97|156.57|0
1632445500000|2021-09-24 01:05:00|159.45|157.05|159.93|157.53|159.93|157.53|158.28|155.88|0
1632445800000|2021-09-24 01:10:00|160.21|157.81|159.52|157.12|160.76|158.36|159.52|157.12|0
1632446100000|2021-09-24 01:15:00|159.45|157.05|158.96|156.56|159.52|157.12|158.69|156.29|0
1632446400000|2021-09-24 01:20:00|158.89|156.49|158.68|156.28|158.96|156.56|158.27|155.87|0
1632446700000|2021-09-24 01:25:00|158.54|156.14|158.4|156|159.17|156.77|158.13|155.73|0
1632447000000|2021-09-24 01:30:00|158.27|155.87|159.09|156.69|159.37|156.97|158.27|155.87|0
1632447300000|2021-09-24 01:35:00|158.95|156.55|159.23|156.83|159.64|157.24|158.67|156.27|0
1632447600000|2021-09-24 01:40:00|159.36|156.96|160.33|157.93|160.61|158.21|159.23|156.83|0
1632447900000|2021-09-24 01:45:00|160.47|158.07|161.86|159.46|161.93|159.53|160.47|158.07|0
1632448200000|2021-09-24 01:50:00|161.93|159.53|161.44|159.04|161.93|159.53|160.88|158.48|0
1632448500000|2021-09-24 01:55:00|161.3|158.9|164.94|162.54|165.51|163.11|161.3|158.9|0
1632448800000|2021-09-24 02:00:00|165.02|162.62|163.81|161.41|165.08|162.68|163.67|161.27|0
1632449100000|2021-09-24 02:05:00|163.89|161.49|162.62|160.22|163.89|161.49|162.62|160.22|0
1632449400000|2021-09-24 02:10:00|162.55|160.15|163.67|161.27|163.95|161.55|162.41|160.01|0
1632449700000|2021-09-24 02:15:00|163.81|161.41|163.52|161.12|164.51|162.11|163.52|161.12|0
1632450000000|2021-09-24 02:20:00|163.66|161.26|163.1|160.7|163.8|161.4|162.82|160.42|0
1632450300000|2021-09-24 02:25:00|162.96|160.56|162.68|160.28|163.1|160.7|162.68|160.28|0
1632450600000|2021-09-24 02:30:00|162.54|160.14|162.53|160.13|162.96|160.56|161.84|159.44|0
1632450900000|2021-09-24 02:35:00|162.39|159.99|162.88|160.48|163.51|161.11|162.39|159.99|0
1632451200000|2021-09-24 02:40:00|162.81|160.41|161.55|159.15|162.95|160.55|161.41|159.01|0
1632451500000|2021-09-24 02:45:00|161.69|159.29|161.9|159.5|162.39|159.99|161.69|159.29|0
1632451800000|2021-09-24 02:50:00|161.83|159.43|161.96|159.56|162.1|159.7|161.41|159.01|0
1632452100000|2021-09-24 02:55:00|162.04|159.64|161.89|159.49|162.1|159.7|161.82|159.42|0
1632452400000|2021-09-24 03:00:00|161.96|159.56|161.82|159.42|162.66|160.26|161.54|159.14|0
1632452700000|2021-09-24 03:05:00|161.75|159.35|162.52|160.12|162.66|160.26|161.75|159.35|0
1632453000000|2021-09-24 03:10:00|162.66|160.26|162.65|160.25|162.93|160.53|162.1|159.7|0
1632453300000|2021-09-24 03:15:00|162.59|160.19|162.51|160.11|162.79|160.39|162.23|159.83|0
1632453600000|2021-09-24 03:20:00|162.65|160.25|160.28|157.88|163.63|161.23|160|157.6|0
1632453900000|2021-09-24 03:25:00|160.42|158.02|161.25|158.85|161.46|159.06|160.42|158.02|0
1632454200000|2021-09-24 03:30:00|161.11|158.71|160.97|158.57|161.11|158.71|160.69|158.29|0
1632454500000|2021-09-24 03:35:00|161.04|158.64|161.8|159.4|161.94|159.54|160.83|158.43|0
1632454800000|2021-09-24 03:40:00|161.66|159.26|161.66|159.26|161.8|159.4|161.24|158.84|0
1632455100000|2021-09-24 03:45:00|161.8|159.4|161.66|159.26|162.08|159.68|161.38|158.98|0
1632455400000|2021-09-24 03:50:00|161.8|159.4|162.07|159.67|162.07|159.67|161.52|159.12|0
1632455700000|2021-09-24 03:55:00|161.93|159.53|162.07|159.67|162.49|160.09|161.93|159.53|0
1632456000000|2021-09-24 04:00:00|162.28|159.88|162|159.6|162.63|160.23|161.93|159.53|0
1632456300000|2021-09-24 04:05:00|161.93|159.53|162.34|159.94|162.48|160.08|161.93|159.53|0
1632456600000|2021-09-24 04:10:00|162.2|159.8|162.62|160.22|162.76|160.36|162.2|159.8|0
1632456900000|2021-09-24 04:15:00|162.7|160.3|162.34|159.94|162.9|160.5|162.34|159.94|0
1632457200000|2021-09-24 04:20:00|162.41|160.01|162.2|159.8|162.48|160.08|162.2|159.8|0
1632457500000|2021-09-24 04:25:00|162.27|159.87|162.61|160.21|162.61|160.21|162.2|159.8|0
1632457800000|2021-09-24 04:30:00|162.75|160.35|162.47|160.07|162.89|160.49|162.41|160.01|0
1632458100000|2021-09-24 04:35:00|162.61|160.21|162.47|160.07|162.75|160.35|162.33|159.93|0
1632458400000|2021-09-24 04:40:00|162.54|160.14|162.75|160.35|162.89|160.49|162.54|160.14|0
1632458700000|2021-09-24 04:45:00|162.89|160.49|162.74|160.34|162.89|160.49|162.46|160.06|0
1632459000000|2021-09-24 04:50:00|162.68|160.28|162.88|160.48|162.88|160.48|162.32|159.92|0
1632459300000|2021-09-24 04:55:00|163.02|160.62|163.72|161.32|163.86|161.46|162.88|160.48|0
1632459600000|2021-09-24 05:00:00|163.86|161.46|164.56|162.16|164.84|162.44|162.74|160.34|0
1632459900000|2021-09-24 05:05:00|164.42|162.02|164.84|162.44|164.91|162.51|164.07|161.67|0
1632460200000|2021-09-24 05:10:00|164.98|162.58|165.12|162.72|165.82|163.42|164.98|162.58|0
1632460500000|2021-09-24 05:15:00|165.26|162.86|165.54|163.14|165.68|163.28|164.98|162.58|0
1632460800000|2021-09-24 05:20:00|165.4|163|166.03|163.63|166.24|163.84|165.11|162.71|0
1632461100000|2021-09-24 05:25:00|165.96|163.56|166.66|164.26|167.23|164.83|165.96|163.56|0
1632461400000|2021-09-24 05:30:00|166.6|164.2|166.24|163.84|166.66|164.26|166.17|163.77|0
1632461700000|2021-09-24 05:35:00|166.09|163.69|165.95|163.55|166.52|164.12|165.95|163.55|0
1632462000000|2021-09-24 05:40:00|166.09|163.69|166.51|164.11|166.51|164.11|165.95|163.55|0
1632462300000|2021-09-24 05:45:00|166.66|164.26|165.8|163.4|166.94|164.54|165.8|163.4|0
1632462600000|2021-09-24 05:50:00|165.88|163.48|164.96|162.56|165.95|163.55|164.81|162.41|0
1632462900000|2021-09-24 05:55:00|165.1|162.7|165.8|163.4|165.8|163.4|164.95|162.55|0
1632463200000|2021-09-24 06:00:00|165.66|163.26|165.51|163.11|166.36|163.96|165.09|162.69|0
1632463500000|2021-09-24 06:05:00|165.37|162.97|164.81|162.41|165.37|162.97|164.39|161.99|0
1632463800000|2021-09-24 06:10:00|164.95|162.55|164.8|162.4|165.37|162.97|164.66|162.26|0
1632464100000|2021-09-24 06:15:00|164.88|162.48|165.65|163.25|165.79|163.39|164.8|162.4|0
1632464400000|2021-09-24 06:20:00|165.79|163.39|166.63|164.23|166.64|164.24|165.65|163.25|0
1632464700000|2021-09-24 06:25:00|166.78|164.38|166.63|164.23|166.99|164.59|166.63|164.23|0
1632465000000|2021-09-24 06:30:00|166.77|164.37|167.62|165.22|167.7|165.3|166.49|164.09|0
1632465300000|2021-09-24 06:35:00|167.48|165.08|167.48|165.08|167.62|165.22|167.34|164.94|0
1632465600000|2021-09-24 06:40:00|167.34|164.94|166.91|164.51|167.62|165.22|166.77|164.37|0
1632465900000|2021-09-24 06:45:00|167.05|164.65|167.19|164.79|167.33|164.93|166.91|164.51|0
1632466200000|2021-09-24 06:50:00|167.33|164.93|168.04|165.64|168.18|165.78|167.19|164.79|0
1632466500000|2021-09-24 06:55:00|168.18|165.78|168.54|166.14|169.25|166.85|168.04|165.64|0
1632466800000|2021-09-24 07:00:00|168.61|166.21|171.81|169.41|171.95|169.55|166.55|164.15|0
1632467100000|2021-09-24 07:05:00|171.32|169.32|171.79|169.79|173.67|171.67|171.32|169.32|0
1632467400000|2021-09-24 07:10:00|171.57|169.57|170.28|168.28|172.44|170.44|169.99|167.99|0
1632467700000|2021-09-24 07:15:00|170.14|168.14|169.28|167.28|171|169|169.13|167.13|0
1632468000000|2021-09-24 07:20:00|169.42|167.42|172.86|170.86|173.01|171.01|169.42|167.42|0
1632468300000|2021-09-24 07:25:00|172.72|170.72|172.57|170.57|174.02|172.02|171.56|169.56|0
1632468600000|2021-09-24 07:30:00|172.72|170.72|174.64|172.64|175.62|173.62|172.26|170.26|0
1632468900000|2021-09-24 07:35:00|174.72|172.72|173.91|171.91|174.72|172.72|172.61|170.61|0
1632469200000|2021-09-24 07:40:00|174.21|172.21|172.9|170.9|174.64|172.64|172.9|170.9|0
1632469500000|2021-09-24 07:45:00|173.04|171.04|172.61|170.61|174.06|172.06|172.46|170.46|0
1632469800000|2021-09-24 07:50:00|172.75|170.75|171.59|169.59|173.04|171.04|171.31|169.31|0
1632470100000|2021-09-24 07:55:00|171.74|169.74|174.05|172.05|174.2|172.2|171.74|169.74|0
1632470400000|2021-09-24 08:00:00|173.76|171.76|172.74|170.74|173.83|171.83|172.02|170.02|0
1632470700000|2021-09-24 08:05:00|172.82|170.82|174.92|172.92|175.5|173.5|172.74|170.74|0
1632471000000|2021-09-24 08:10:00|175.06|173.06|175.35|173.35|175.35|173.35|173.61|171.61|0
1632471300000|2021-09-24 08:15:00|175.28|173.28|176.16|174.16|176.23|174.23|174.77|172.77|0
1632471600000|2021-09-24 08:20:00|176.08|174.08|176.47|174.47|178.08|176.08|175.74|173.74|0
1632471900000|2021-09-24 08:25:00|176.32|174.32|174.43|172.43|176.76|174.76|174|172|0
1632472200000|2021-09-24 08:30:00|174.14|172.14|173.27|171.27|174.28|172.28|172.77|170.77|0
1632472500000|2021-09-24 08:35:00|173.2|171.2|173.56|171.56|174.72|172.72|173.2|171.2|0
1632472800000|2021-09-24 08:40:00|173.49|171.49|173.84|171.84|173.99|171.99|173.27|171.27|0
1632473100000|2021-09-24 08:45:00|173.7|171.7|172.14|170.14|174.86|172.86|166.57|164.57|0
1632473400000|2021-09-24 08:50:00|172|170|170.49|168.49|172.07|170.07|170.27|168.27|0
1632473700000|2021-09-24 08:55:00|170.27|168.27|170.7|168.7|171.27|169.27|170.27|168.27|0
1632474000000|2021-09-24 09:00:00|170.63|168.63|171.7|169.7|171.85|169.85|170.55|168.55|0
1632474300000|2021-09-24 09:05:00|171.63|169.63|171.41|169.41|172.28|170.28|171.41|169.41|0
1632474600000|2021-09-24 09:10:00|171.55|169.55|172.27|170.27|172.71|170.71|171.55|169.55|0
1632474900000|2021-09-24 09:15:00|172.42|170.42|173.07|171.07|173.43|171.43|172.27|170.27|0
1632475200000|2021-09-24 09:20:00|173.14|171.14|172.27|170.27|173.14|171.14|171.83|169.83|0
1632475500000|2021-09-24 09:25:00|172.12|170.12|173.21|171.21|173.28|171.28|171.4|169.4|0
1632475800000|2021-09-24 09:30:00|173.13|171.13|172.41|170.41|173.42|171.42|171.83|169.83|0
1632476100000|2021-09-24 09:35:00|172.34|170.34|171.39|169.39|172.48|170.48|171.25|169.25|0
1632476400000|2021-09-24 09:40:00|171.25|169.25|171.82|169.82|172.11|170.11|171.25|169.25|0
1632476700000|2021-09-24 09:45:00|171.97|169.97|174.72|172.72|174.87|172.87|171.97|169.97|0
1632477000000|2021-09-24 09:50:00|174.57|172.57|174.72|172.72|176.18|174.18|174.57|172.57|0
1632477300000|2021-09-24 09:55:00|174.57|172.57|176.18|174.18|176.62|174.62|174.43|172.43|0
1632477600000|2021-09-24 10:00:00|176.32|174.32|175.59|173.59|176.61|174.61|175.44|173.44|0
1632477900000|2021-09-24 10:05:00|175.73|173.73|174.42|172.42|176.17|174.17|174.27|172.27|0
1632478200000|2021-09-24 10:10:00|174.56|172.56|173.91|171.91|174.56|172.56|173.33|171.33|0
1632478500000|2021-09-24 10:15:00|173.83|171.83|173.54|171.54|174.12|172.12|172.96|170.96|0
1632478800000|2021-09-24 10:20:00|173.4|171.4|171.37|169.37|173.83|171.83|171.37|169.37|0
1632479100000|2021-09-24 10:25:00|171.59|169.59|172.81|170.81|173.54|171.54|170.65|168.65|0
1632479400000|2021-09-24 10:30:00|172.67|170.67|173.1|171.1|174.11|172.11|172.52|170.52|0
1632479700000|2021-09-24 10:35:00|172.95|170.95|173.82|171.82|173.82|171.82|172.81|170.81|0
1632480000000|2021-09-24 10:40:00|173.97|171.97|172.51|170.51|174.11|172.11|172.23|170.23|0
1632480300000|2021-09-24 10:45:00|172.37|170.37|172.95|170.95|173.67|171.67|172.37|170.37|0
1632480600000|2021-09-24 10:50:00|172.8|170.8|173.09|171.09|173.52|171.52|172.8|170.8|0
1632480900000|2021-09-24 10:55:00|173.16|171.16|174.54|172.54|175.56|173.56|173.16|171.16|0
1632481200000|2021-09-24 11:00:00|174.68|172.68|173.81|171.81|174.68|172.68|173.23|171.23|0
1632481500000|2021-09-24 11:05:00|173.74|171.74|173.08|171.08|173.81|171.81|173.08|171.08|0
1632481800000|2021-09-24 11:10:00|173.23|171.23|176.58|174.58|177.31|175.31|173.08|171.08|0
1632482100000|2021-09-24 11:15:00|176.72|174.72|177.01|175.01|177.6|175.6|176.14|174.14|0
1632482400000|2021-09-24 11:20:00|176.87|174.87|174.82|172.82|176.87|174.87|174.53|172.53|0
1632482700000|2021-09-24 11:25:00|174.96|172.96|173.5|171.5|175.98|173.98|173.5|171.5|0
1632483000000|2021-09-24 11:30:00|173.65|171.65|174.08|172.08|174.52|172.52|172.92|170.92|0
1632483300000|2021-09-24 11:35:00|174.23|172.23|173.5|171.5|174.23|172.23|173.35|171.35|0
1632483600000|2021-09-24 11:40:00|173.35|171.35|175.24|173.24|175.39|173.39|173.35|171.35|0
1632483900000|2021-09-24 11:45:00|175.39|173.39|175.09|173.09|175.68|173.68|174.8|172.8|0
1632484200000|2021-09-24 11:50:00|174.95|172.95|176.12|174.12|176.34|174.34|174.95|172.95|0
1632484500000|2021-09-24 11:55:00|176.26|174.26|177.43|175.43|177.58|175.58|176.19|174.19|0
1632484800000|2021-09-24 12:00:00|177.58|175.58|176.99|174.99|177.58|175.58|176.84|174.84|0
1632485100000|2021-09-24 12:05:00|176.84|174.84|176.25|174.25|177.14|175.14|176.11|174.11|0
1632485400000|2021-09-24 12:10:00|176.33|174.33|179.34|177.34|179.49|177.49|176.25|174.25|0
1632485700000|2021-09-24 12:15:00|179.2|177.2|178.31|176.31|179.2|177.2|176.69|174.69|0
1632486000000|2021-09-24 12:20:00|178.38|176.38|178.3|176.3|178.75|176.75|177.42|175.42|0
1632486300000|2021-09-24 12:25:00|178.45|176.45|177.22|175.22|179.42|177.42|177.07|175.07|0
1632486600000|2021-09-24 12:30:00|177.36|175.36|180.16|178.16|180.3|178.3|177.36|175.36|0
1632486900000|2021-09-24 12:35:00|180.09|178.09|179.12|177.12|180.16|178.16|178.83|176.83|0
1632487200000|2021-09-24 12:40:00|179.56|177.56|179.12|177.12|180.15|178.15|179.12|177.12|0
1632487500000|2021-09-24 12:45:00|179.05|177.05|180.15|178.15|180.59|178.59|178.97|176.97|0
1632487800000|2021-09-24 12:50:00|180|178|180.29|178.29|180.89|178.89|179.41|177.41|0
1632488100000|2021-09-24 12:55:00|180.22|178.22|179.26|177.26|180.29|178.29|179.11|177.11|0
1632488400000|2021-09-24 13:00:00|179.41|177.41|179.85|177.85|180.59|178.59|179.4|177.4|0
1632488700000|2021-09-24 13:05:00|179.7|177.7|179.55|177.55|180.14|178.14|179.25|177.25|0
1632489000000|2021-09-24 13:10:00|179.4|177.4|179.25|177.25|180.14|178.14|179.25|177.25|0
1632489300000|2021-09-24 13:15:00|179.18|177.18|178.22|176.22|179.4|177.4|177.56|175.56|0
1632489600000|2021-09-24 13:20:00|178.07|176.07|177.33|175.33|178.44|176.44|177.33|175.33|0
1632489900000|2021-09-24 13:25:00|177.48|175.48|175.29|173.29|177.48|175.48|175.29|173.29|0
1632490200000|2021-09-24 13:30:00|175.72|173.72|169.39|167.39|176.02|174.02|169.32|167.32|0
1632490500000|2021-09-24 13:35:00|169.67|167.67|168.96|166.96|170.24|168.24|167.82|165.82|0
1632490800000|2021-09-24 13:40:00|169.1|167.1|163.21|161.21|169.22|167.22|162.36|160.36|0
1632491100000|2021-09-24 13:45:00|163.35|161.35|168.49|166.49|169.5|167.5|163.06|161.06|0
1632491400000|2021-09-24 13:50:00|168.05|166.05|165.19|163.19|168.2|166.2|164.05|162.05|0
1632491700000|2021-09-24 13:55:00|165.33|163.33|160.25|158.25|165.61|163.61|159.83|157.83|0
1632492000000|2021-09-24 14:00:00|159.69|157.69|158.57|156.57|159.83|157.83|158.3|156.3|0
1632492300000|2021-09-24 14:05:00|158.71|156.71|160.66|158.66|161.22|159.22|158.71|156.71|0
1632492600000|2021-09-24 14:10:00|160.52|158.52|162.77|160.77|163.62|161.62|160.52|158.52|0
1632492900000|2021-09-24 14:15:00|163.19|161.19|162.48|160.48|164.32|162.32|160.66|158.66|0
1632493200000|2021-09-24 14:20:00|162.06|160.06|160.37|158.37|162.91|160.91|159.54|157.54|0
1632493500000|2021-09-24 14:25:00|160.09|158.09|162.76|160.76|162.76|160.76|159.54|157.54|0
1632493800000|2021-09-24 14:30:00|162.62|160.62|164.03|162.03|164.03|162.03|161.63|159.63|0
1632494100000|2021-09-24 14:35:00|164.17|162.17|163.6|161.6|164.17|162.17|162.47|160.47|0
1632494400000|2021-09-24 14:40:00|163.68|161.68|164.45|162.45|164.59|162.59|162.19|160.19|0
1632494700000|2021-09-24 14:45:00|164.17|162.17|164.02|162.02|166.59|164.59|162.75|160.75|0
1632495000000|2021-09-24 14:50:00|164.31|162.31|166.87|164.87|167.59|165.59|164.02|162.02|0
1632495300000|2021-09-24 14:55:00|166.73|164.73|165.15|163.15|166.73|164.73|164.59|162.59|0
1632495600000|2021-09-24 15:00:00|165.3|163.3|162.18|160.18|165.58|163.58|162.04|160.04|0
1632495900000|2021-09-24 15:05:00|162.32|160.32|162.17|160.17|163.45|161.45|162.03|160.03|0
1632496200000|2021-09-24 15:10:00|162.03|160.03|163.16|161.16|163.3|161.3|162.03|160.03|0
1632496500000|2021-09-24 15:15:00|163.3|161.3|163.44|161.44|164.15|162.15|162.73|160.73|0
1632496800000|2021-09-24 15:20:00|163.58|161.58|165|163|165.14|163.14|163.3|161.3|0
1632497100000|2021-09-24 15:25:00|165.14|163.14|166.85|164.85|167.43|165.43|165.14|163.14|0
1632497400000|2021-09-24 15:30:00|167.14|165.14|165.78|163.78|167.14|165.14|165.56|163.56|0
1632497700000|2021-09-24 15:35:00|165.85|163.85|165.99|163.99|168|166|165.13|163.13|0
1632498000000|2021-09-24 15:40:00|165.7|163.7|165.84|163.84|166.42|164.42|164.99|162.99|0
1632498300000|2021-09-24 15:45:00|165.56|163.56|164.13|162.13|165.99|163.99|163.99|161.99|0
1632498600000|2021-09-24 15:50:00|163.99|161.99|161.45|159.45|164.27|162.27|161.03|159.03|0
1632498900000|2021-09-24 15:55:00|161.31|159.31|162.01|160.01|162.43|160.43|161.31|159.31|0
1632499200000|2021-09-24 16:00:00|161.87|159.87|162.71|160.71|163.42|161.42|161.87|159.87|0
1632499500000|2021-09-24 16:05:00|162.57|160.57|162|160|162.85|160.85|161.72|159.72|0
1632499800000|2021-09-24 16:10:00|161.86|159.86|161.16|159.16|162.28|160.28|160.6|158.6|0
1632500100000|2021-09-24 16:15:00|161.3|159.3|160.03|158.03|161.72|159.72|160.03|158.03|0
1632500400000|2021-09-24 16:20:00|160.17|158.17|160.17|158.17|160.87|158.87|159.76|157.76|0
1632500700000|2021-09-24 16:25:00|160.03|158.03|161.01|159.01|161.01|159.01|159.75|157.75|0
1632501000000|2021-09-24 16:30:00|160.87|158.87|161.57|159.57|161.71|159.71|160.17|158.17|0
1632501300000|2021-09-24 16:35:00|161.43|159.43|160.52|158.52|161.57|159.57|160.52|158.52|0
1632501600000|2021-09-24 16:40:00|160.58|158.58|159.6|157.6|160.58|158.58|159.47|157.47|0
1632501900000|2021-09-24 16:45:00|159.74|157.74|159.32|157.32|160.3|158.3|159.32|157.32|0
1632502200000|2021-09-24 16:50:00|159.46|157.46|159.82|157.82|161.65|159.65|159.32|157.32|0
1632502500000|2021-09-24 16:55:00|159.68|157.68|159.96|157.96|160.52|158.52|159.68|157.68|0
1632502800000|2021-09-24 17:00:00|159.82|157.82|160.52|158.52|160.8|158.8|159.4|157.4|0
1632503100000|2021-09-24 17:05:00|160.66|158.66|160.94|158.94|160.94|158.94|159.96|157.96|0
1632503400000|2021-09-24 17:10:00|160.8|158.8|159.81|157.81|161.36|159.36|159.4|157.4|0
1632503700000|2021-09-24 17:15:00|159.67|157.67|160.65|158.65|160.94|158.94|159.67|157.67|0
1632504000000|2021-09-24 17:20:00|160.51|158.51|160.51|158.51|160.79|158.79|159.95|157.95|0
1632504300000|2021-09-24 17:25:00|160.37|158.37|159.67|157.67|160.65|158.65|159.67|157.67|0
1632504600000|2021-09-24 17:30:00|159.81|157.81|162.05|160.05|162.05|160.05|159.81|157.81|0
1632504900000|2021-09-24 17:35:00|161.91|159.91|161.42|159.42|162.48|160.48|161.35|159.35|0
1632505200000|2021-09-24 17:40:00|161.49|159.49|160.92|158.92|162.19|160.19|160.92|158.92|0
1632505500000|2021-09-24 17:45:00|161.06|159.06|161.2|159.2|161.48|159.48|160.64|158.64|0
1632505800000|2021-09-24 17:50:00|161.34|159.34|162.47|160.47|162.61|160.61|161.06|159.06|0
1632506100000|2021-09-24 17:55:00|162.61|160.61|163.46|161.46|163.6|161.6|162.47|160.47|0
1632506400000|2021-09-24 18:00:00|163.6|161.6|161.9|159.9|163.6|161.6|161.9|159.9|0
1632506700000|2021-09-24 18:05:00|161.76|159.76|162.88|160.88|163.03|161.03|161.33|159.33|0
1632507000000|2021-09-24 18:10:00|163.03|161.03|163.17|161.17|163.17|161.17|162.39|160.39|0
1632507300000|2021-09-24 18:15:00|163.02|161.02|162.03|160.03|163.02|161.02|161.75|159.75|0
1632507600000|2021-09-24 18:20:00|161.75|159.75|162.03|160.03|162.31|160.31|161.61|159.61|0
1632507900000|2021-09-24 18:25:00|161.89|159.89|161.6|159.6|162.31|160.31|161.46|159.46|0
1632508200000|2021-09-24 18:30:00|161.74|159.74|160.9|158.9|161.74|159.74|160.9|158.9|0
1632508500000|2021-09-24 18:35:00|160.76|158.76|160.75|158.75|161.18|159.18|160.47|158.47|0
1632508800000|2021-09-24 18:40:00|160.61|158.61|160.61|158.61|161.03|159.03|160.61|158.61|0
1632509100000|2021-09-24 18:45:00|160.75|158.75|160.19|158.19|160.89|158.89|160.05|158.05|0
1632509400000|2021-09-24 18:50:00|160.05|158.05|158.92|156.92|160.19|158.19|158.92|156.92|0
1632509700000|2021-09-24 18:55:00|158.78|156.78|156.27|154.27|159.06|157.06|156.13|154.13|0
1632510000000|2021-09-24 19:00:00|156.41|154.41|158.22|156.22|158.36|156.36|156.41|154.41|0
1632510300000|2021-09-24 19:05:00|158.08|156.08|159.06|157.06|159.48|157.48|158.08|156.08|0
1632510600000|2021-09-24 19:10:00|158.92|156.92|158.21|156.21|159.34|157.34|158.21|156.21|0
1632510900000|2021-09-24 19:15:00|158.49|156.49|157.93|155.93|158.49|156.49|156.82|154.82|0
1632511200000|2021-09-24 19:20:00|158.07|156.07|155.09|153.09|158.07|156.07|154.46|152.46|0
1632511500000|2021-09-24 19:25:00|155.01|153.01|155.43|153.43|156.26|154.26|154.74|152.74|0
1632511800000|2021-09-24 19:30:00|155.29|153.29|154.73|152.73|155.29|153.29|154.05|152.05|0
1632512100000|2021-09-24 19:35:00|154.6|152.6|154.59|152.59|155.98|153.98|154.46|152.46|0
1632512400000|2021-09-24 19:40:00|154.46|152.46|153.63|151.63|154.73|152.73|153.49|151.49|0
1632512700000|2021-09-24 19:45:00|153.77|151.77|153.21|151.21|153.77|151.77|152.12|150.12|0
1632513000000|2021-09-24 19:50:00|153.49|151.49|154.45|152.45|154.45|152.45|153.08|151.08|0
1632513300000|2021-09-24 19:55:00|154.59|152.59|156.24|154.24|156.38|154.38|154.45|152.45|0
1632513600000|2021-09-24 20:00:00|155.96|153.96|157.13|155.13|157.13|155.13|155.55|153.55|0
1632513900000|2021-09-24 20:05:00|156.99|154.99|157.13|155.13|157.13|155.13|156.99|154.99|0
1632514200000|2021-09-24 20:10:00|156.99|154.99|156.92|154.92|156.99|154.99|156.43|154.43|0
1632726300000|2021-09-27 07:05:00|146.15|144.15|146.75|144.75|147.08|145.08|145.62|143.62|0
1632726600000|2021-09-27 07:10:00|146.68|144.68|146.81|144.81|147.21|145.21|146.55|144.55|0
1632726900000|2021-09-27 07:15:00|146.68|144.68|146.41|144.41|146.68|144.68|146.14|144.14|0
1632727200000|2021-09-27 07:20:00|146.28|144.28|146.41|144.41|147.21|145.21|146.27|144.27|0
1632727500000|2021-09-27 07:25:00|146.54|144.54|148.04|146.04|148.18|146.18|146.41|144.41|0
1632727800000|2021-09-27 07:30:00|147.91|145.91|148.44|146.44|148.71|146.71|147.91|145.91|0
1632728100000|2021-09-27 07:35:00|148.38|146.38|148.84|146.84|148.84|146.84|148.31|146.31|0
1632728400000|2021-09-27 07:40:00|148.98|146.98|148.37|146.37|149.38|147.38|148.37|146.37|0
1632728700000|2021-09-27 07:45:00|148.44|146.44|149.11|147.11|149.11|147.11|148.17|146.17|0
1632729000000|2021-09-27 07:50:00|148.97|146.97|149.51|147.51|149.64|147.64|148.97|146.97|0
1632729300000|2021-09-27 07:55:00|149.44|147.44|149.91|147.91|149.91|147.91|149.23|147.23|0
1632729600000|2021-09-27 08:00:00|150.04|148.04|150.31|148.31|150.45|148.45|149.77|147.77|0
1632729900000|2021-09-27 08:05:00|150.45|148.45|149.77|147.77|150.45|148.45|149.09|147.09|0
1632730200000|2021-09-27 08:10:00|149.9|147.9|149.77|147.77|150.58|148.58|149.63|147.63|0
1632730500000|2021-09-27 08:15:00|149.9|147.9|149.9|147.9|150.17|148.17|149.63|147.63|0
1632730800000|2021-09-27 08:20:00|149.97|147.97|149.89|147.89|150.71|148.71|149.63|147.63|0
1632731100000|2021-09-27 08:25:00|150.03|148.03|149.62|147.62|150.3|148.3|149.22|147.22|0
1632731400000|2021-09-27 08:30:00|149.76|147.76|149.75|147.75|150.03|148.03|149.49|147.49|0
1632731700000|2021-09-27 08:35:00|149.82|147.82|149.48|147.48|150.16|148.16|149.35|147.35|0
1632732000000|2021-09-27 08:40:00|149.62|147.62|149.48|147.48|149.62|147.62|149.35|147.35|0
1632732300000|2021-09-27 08:45:00|149.61|147.61|149.61|147.61|150.15|148.15|149.34|147.34|0
1632732600000|2021-09-27 08:50:00|149.75|147.75|149.2|147.2|149.75|147.75|149.07|147.07|0
1632732900000|2021-09-27 08:55:00|149.27|147.27|149.47|147.47|149.54|147.54|149.2|147.2|0
1632733200000|2021-09-27 09:00:00|149.61|147.61|148.66|146.66|149.61|147.61|148.33|146.33|0
1632733500000|2021-09-27 09:05:00|148.53|146.53|147.99|145.99|148.73|146.73|147.99|145.99|0
1632733800000|2021-09-27 09:10:00|148.12|146.12|147.65|145.65|148.26|146.26|147.58|145.58|0
1632734100000|2021-09-27 09:15:00|147.72|145.72|148.12|146.12|148.19|146.19|147.58|145.58|0
1632734400000|2021-09-27 09:20:00|147.98|145.98|147.98|145.98|148.52|146.52|147.98|145.98|0
1632734700000|2021-09-27 09:25:00|148.05|146.05|149.86|147.86|149.86|147.86|147.85|145.85|0
1632735000000|2021-09-27 09:30:00|149.99|147.99|151.89|149.89|151.89|149.89|149.32|147.32|0
1632735300000|2021-09-27 09:35:00|152.03|150.03|151.48|149.48|153.39|151.39|150.8|148.8|0
1632735600000|2021-09-27 09:40:00|151.62|149.62|152.7|150.7|152.7|150.7|151.41|149.41|0
1632735900000|2021-09-27 09:45:00|152.84|150.84|151.88|149.88|153.05|151.05|151.61|149.61|0
1632736200000|2021-09-27 09:50:00|152.02|150.02|153.66|151.66|153.79|151.79|151.75|149.75|0
1632736500000|2021-09-27 09:55:00|153.79|151.79|154.48|152.48|154.48|152.48|153.04|151.04|0
1632736800000|2021-09-27 10:00:00|155.03|153.03|154.96|152.96|155.73|153.73|151.92|149.92|0
1632737100000|2021-09-27 10:05:00|155.1|153.1|153.99|151.99|155.37|153.37|153.99|151.99|0
1632737400000|2021-09-27 10:10:00|154.13|152.13|153.44|151.44|154.27|152.27|153.31|151.31|0
1632737700000|2021-09-27 10:15:00|153.58|151.58|153.99|151.99|153.99|151.99|153.17|151.17|0
1632738000000|2021-09-27 10:20:00|154.13|152.13|154.95|152.95|155.5|153.5|153.71|151.71|0
1632738300000|2021-09-27 10:25:00|155.02|153.02|154.67|152.67|155.09|153.09|154.26|152.26|0
1632738600000|2021-09-27 10:30:00|154.81|152.81|154.94|152.94|154.94|152.94|154.26|152.26|0
1632738900000|2021-09-27 10:35:00|154.88|152.88|155.22|153.22|155.43|153.43|154.53|152.53|0
1632739200000|2021-09-27 10:40:00|155.15|153.15|155.63|153.63|155.63|153.63|154.8|152.8|0
1632739500000|2021-09-27 10:45:00|155.49|153.49|157.01|155.01|157.29|155.29|155.21|153.21|0
1632739800000|2021-09-27 10:50:00|157.15|155.15|157.15|155.15|157.71|155.71|156.04|154.04|0
1632740100000|2021-09-27 10:55:00|157.85|155.85|158.41|156.41|158.55|156.55|157.15|155.15|0
1632740400000|2021-09-27 11:00:00|158.55|156.55|157.56|155.56|158.55|156.55|157.01|155.01|0
1632740700000|2021-09-27 11:05:00|157.5|155.5|160.16|158.16|160.16|158.16|157.5|155.5|0
1632741000000|2021-09-27 11:10:00|159.8|157.8|158.47|156.47|159.94|157.94|157.98|155.98|0
1632741300000|2021-09-27 11:15:00|158.54|156.54|157.7|155.7|159.38|157.38|157.35|155.35|0
1632741600000|2021-09-27 11:20:00|157.84|155.84|158.67|156.67|158.81|156.81|157.84|155.84|0
1632741900000|2021-09-27 11:25:00|158.74|156.74|158.81|156.81|159.09|157.09|158.32|156.32|0
1632742200000|2021-09-27 11:30:00|158.67|156.67|158.11|156.11|159.09|157.09|158.11|156.11|0
1632742500000|2021-09-27 11:35:00|157.55|155.55|158.1|156.1|158.67|156.67|157.41|155.41|0
1632742800000|2021-09-27 11:40:00|158.24|156.24|157.68|155.68|158.52|156.52|157.68|155.68|0
1632743100000|2021-09-27 11:45:00|157.82|155.82|158.1|156.1|158.1|156.1|157.54|155.54|0
1632743400000|2021-09-27 11:50:00|157.96|155.96|158.24|156.24|158.24|156.24|157.82|155.82|0
1632743700000|2021-09-27 11:55:00|158.31|156.31|158.65|156.65|158.94|156.94|158.09|156.09|0
1632744000000|2021-09-27 12:00:00|159.21|157.21|160.48|158.48|161.19|159.19|159.21|157.21|0
1632744300000|2021-09-27 12:05:00|160.34|158.34|160.62|158.62|160.76|158.76|159.77|157.77|0
1632744600000|2021-09-27 12:10:00|160.48|158.48|162.17|160.17|163.03|161.03|160.33|158.33|0
1632744900000|2021-09-27 12:15:00|162.31|160.31|162.74|160.74|163.31|161.31|161.89|159.89|0
1632745200000|2021-09-27 12:20:00|162.88|160.88|163.31|161.31|165.03|163.03|162.17|160.17|0
1632745500000|2021-09-27 12:25:00|163.16|161.16|164.45|162.45|165.02|163.02|163.16|161.16|0
1632745800000|2021-09-27 12:30:00|164.16|162.16|163.87|161.87|165.88|163.88|163.45|161.45|0
1632746100000|2021-09-27 12:35:00|164.02|162.02|162.87|160.87|165.88|163.88|162.3|160.3|0
1632746400000|2021-09-27 12:40:00|162.73|160.73|161.31|159.31|163.3|161.3|161.16|159.16|0
1632746700000|2021-09-27 12:45:00|161.38|159.38|161.02|159.02|161.59|159.59|159.89|157.89|0
1632747000000|2021-09-27 12:50:00|160.88|158.88|160.73|158.73|161.02|159.02|159.89|157.89|0
1632747300000|2021-09-27 12:55:00|160.88|158.88|161.72|159.72|162.29|160.29|160.73|158.73|0
1632747600000|2021-09-27 13:00:00|161.58|159.58|162.86|160.86|163.71|161.71|161.58|159.58|0
1632747900000|2021-09-27 13:05:00|162.72|160.72|163.71|161.71|164.43|162.43|162.72|160.72|0
1632748200000|2021-09-27 13:10:00|163.85|161.85|162.14|160.14|164.14|162.14|162.14|160.14|0
1632748500000|2021-09-27 13:15:00|162|160|162.99|160.99|163.56|161.56|161.71|159.71|0
1632748800000|2021-09-27 13:20:00|162.85|160.85|162.28|160.28|163.99|161.99|162.28|160.28|0
1632749100000|2021-09-27 13:25:00|162.42|160.42|162.7|160.7|162.99|160.99|161.28|159.28|0
1632749400000|2021-09-27 13:30:00|162.56|160.56|162.56|160.56|163.56|161.56|160.01|158.01|0
1632749700000|2021-09-27 13:35:00|162.7|160.7|163.99|161.99|165.43|163.43|161.56|159.56|0
1632750000000|2021-09-27 13:40:00|164.21|162.21|163.41|161.41|166.59|164.59|162.27|160.27|0
1632750300000|2021-09-27 13:45:00|163.27|161.27|160.84|158.84|164.28|162.28|159.85|157.85|0
1632750600000|2021-09-27 13:50:00|161.27|159.27|162.55|160.55|163.55|161.55|161.12|159.12|0
1632750900000|2021-09-27 13:55:00|162.41|160.41|160.84|158.84|163.55|161.55|159.42|157.42|0
1632751200000|2021-09-27 14:00:00|161.12|159.12|161.26|159.26|163.4|161.4|160.13|158.13|0
1632751500000|2021-09-27 14:05:00|161.55|159.55|159.56|157.56|161.97|159.97|158.01|156.01|0
1632751800000|2021-09-27 14:10:00|159.42|157.42|157.46|155.46|159.7|157.7|157.04|155.04|0
1632752100000|2021-09-27 14:15:00|157.6|155.6|156.48|154.48|157.88|155.88|156.34|154.34|0
1632752400000|2021-09-27 14:20:00|156.62|154.62|156.47|154.47|157.18|155.18|155.64|153.64|0
1632752700000|2021-09-27 14:25:00|156.33|154.33|155.07|153.07|157.32|155.32|155.07|153.07|0
1632753000000|2021-09-27 14:30:00|155.21|153.21|153.58|151.58|155.92|153.92|153.02|151.02|0
1632753300000|2021-09-27 14:35:00|153.44|151.44|153.86|151.86|155.25|153.25|153.3|151.3|0
1632753600000|2021-09-27 14:40:00|154.13|152.13|154.34|152.34|154.69|152.69|153.44|151.44|0
1632753900000|2021-09-27 14:45:00|154.27|152.27|154.13|152.13|155.39|153.39|153.16|151.16|0
1632754200000|2021-09-27 14:50:00|154.27|152.27|156.37|154.37|156.65|154.65|154.27|152.27|0
1632754500000|2021-09-27 14:55:00|156.51|154.51|157.64|155.64|157.92|155.92|156.51|154.51|0
1632754800000|2021-09-27 15:00:00|157.92|155.92|154.54|152.54|157.92|155.92|154.54|152.54|0
1632755100000|2021-09-27 15:05:00|154.26|152.26|157.35|155.35|157.35|155.35|154.26|152.26|0
1632755400000|2021-09-27 15:10:00|157.21|155.21|156.36|154.36|157.91|155.91|155.94|153.94|0
1632755700000|2021-09-27 15:15:00|156.64|154.64|156.92|154.92|157.2|155.2|155.65|153.65|0
1632756000000|2021-09-27 15:20:00|157.06|155.06|157.48|155.48|157.91|155.91|156.64|154.64|0
1632756300000|2021-09-27 15:25:00|157.76|155.76|158.75|156.75|159.71|157.71|156.82|154.82|0
1632756600000|2021-09-27 15:30:00|158.6|156.6|158.46|156.46|159.31|157.31|157.89|155.89|0
1632756900000|2021-09-27 15:35:00|158.6|156.6|159.17|157.17|159.45|157.45|157.61|155.61|0
1632757200000|2021-09-27 15:40:00|159.31|157.31|160.45|158.45|161.45|159.45|159.17|157.17|0
1632757500000|2021-09-27 15:45:00|160.88|158.88|160.88|158.88|162.89|160.89|160.59|158.59|0
1632757800000|2021-09-27 15:50:00|161.02|159.02|161.73|159.73|161.73|159.73|160.59|158.59|0
1632758100000|2021-09-27 15:55:00|161.59|159.59|160.3|158.3|161.88|159.88|160.3|158.3|0
1632758400000|2021-09-27 16:00:00|160.87|158.87|160.72|158.72|162.16|160.16|160.01|158.01|0
1632758700000|2021-09-27 16:05:00|160.58|158.58|159.86|157.86|160.58|158.58|159.44|157.44|0
1632759000000|2021-09-27 16:10:00|159.72|157.72|159.15|157.15|159.86|157.86|159.01|157.01|0
1632759300000|2021-09-27 16:15:00|159.58|157.58|157.87|155.87|159.58|157.58|157.16|155.16|0
1632759600000|2021-09-27 16:20:00|158.01|156.01|158.01|156.01|158.43|156.43|157.59|155.59|0
1632759900000|2021-09-27 16:25:00|157.87|155.87|158.43|156.43|158.72|156.72|157.73|155.73|0
1632760200000|2021-09-27 16:30:00|158.57|156.57|160.14|158.14|160.14|158.14|158.57|156.57|0
1632760500000|2021-09-27 16:35:00|160.28|158.28|160.42|158.42|160.99|158.99|160.14|158.14|0
1632760800000|2021-09-27 16:40:00|160.56|158.56|160.13|158.13|161.14|159.14|159.85|157.85|0
1632761100000|2021-09-27 16:45:00|160.27|158.27|163.29|161.29|163.29|161.29|160.27|158.27|0
1632761400000|2021-09-27 16:50:00|163.43|161.43|163.14|161.14|164.16|162.16|162.42|160.42|0
1632761700000|2021-09-27 16:55:00|163.29|161.29|162.85|160.85|163.72|161.72|162.28|160.28|0
1632762000000|2021-09-27 17:00:00|163.43|161.43|161.55|159.55|163.72|161.72|160.98|158.98|0
1632762300000|2021-09-27 17:05:00|161.41|159.41|160.26|158.26|161.41|159.41|160.12|158.12|0
1632762600000|2021-09-27 17:10:00|160.12|158.12|160.55|158.55|161.41|159.41|159.98|157.98|0
1632762900000|2021-09-27 17:15:00|160.69|158.69|158.26|156.26|160.69|158.69|157.98|155.98|0
1632763200000|2021-09-27 17:20:00|158.41|156.41|158.26|156.26|158.83|156.83|157.98|155.98|0
1632763500000|2021-09-27 17:25:00|158.4|156.4|158.4|156.4|158.97|156.97|158.26|156.26|0
1632763800000|2021-09-27 17:30:00|158.54|156.54|159.25|157.25|159.54|157.54|158.26|156.26|0
1632764100000|2021-09-27 17:35:00|159.11|157.11|159.25|157.25|160.25|158.25|158.54|156.54|0
1632764400000|2021-09-27 17:40:00|159.11|157.11|159.82|157.82|159.82|157.82|158.68|156.68|0
1632764700000|2021-09-27 17:45:00|159.67|157.67|158.11|156.11|160.1|158.1|158.11|156.11|0
1632765000000|2021-09-27 17:50:00|158.25|156.25|157.68|155.68|158.82|156.82|157.4|155.4|0
1632765300000|2021-09-27 17:55:00|157.54|155.54|156.69|154.69|157.68|155.68|156.55|154.55|0
1632765600000|2021-09-27 18:00:00|156.55|154.55|156.69|154.69|156.83|154.83|155.7|153.7|0
1632765900000|2021-09-27 18:05:00|156.55|154.55|156.12|154.12|156.55|154.55|155.84|153.84|0
1632766200000|2021-09-27 18:10:00|155.98|153.98|156.12|154.12|157.39|155.39|155.98|153.98|0
1632766500000|2021-09-27 18:15:00|155.98|153.98|154.99|152.99|156.26|154.26|154.99|152.99|0
1632766800000|2021-09-27 18:20:00|154.85|152.85|156.25|154.25|156.25|154.25|154.85|152.85|0
1632767100000|2021-09-27 18:25:00|156.11|154.11|155.13|153.13|156.53|154.53|155.13|153.13|0
1632767400000|2021-09-27 18:30:00|154.99|152.99|156.25|154.25|156.67|154.67|154.99|152.99|0
1632767700000|2021-09-27 18:35:00|156.39|154.39|157.09|155.09|157.66|155.66|156.39|154.39|0
1632768000000|2021-09-27 18:40:00|156.95|154.95|155.96|153.96|157.23|155.23|155.96|153.96|0
1632768300000|2021-09-27 18:45:00|156.1|154.1|157.23|155.23|157.23|155.23|155.4|153.4|0
1632768600000|2021-09-27 18:50:00|157.37|155.37|157.22|155.22|157.51|155.51|156.8|154.8|0
1632768900000|2021-09-27 18:55:00|157.37|155.37|157.65|155.65|157.93|155.93|156.24|154.24|0
1632769200000|2021-09-27 19:00:00|157.5|155.5|158.21|156.21|158.35|156.35|156.66|154.66|0
1632769500000|2021-09-27 19:05:00|158.35|156.35|156.93|154.93|158.49|156.49|156.79|154.79|0
1632769800000|2021-09-27 19:10:00|156.79|154.79|154.97|152.97|156.93|154.93|154.97|152.97|0
1632770100000|2021-09-27 19:15:00|155.1|153.1|155.52|153.52|156.09|154.09|154.96|152.96|0
1632770400000|2021-09-27 19:20:00|155.38|153.38|156.5|154.5|156.5|154.5|154.89|152.89|0
1632770700000|2021-09-27 19:25:00|156.79|154.79|157.21|155.21|157.49|155.49|156.5|154.5|0
1632771000000|2021-09-27 19:30:00|157.07|155.07|157.63|155.63|157.77|155.77|156.08|154.08|0
1632771300000|2021-09-27 19:35:00|157.77|155.77|157.34|155.34|158.05|156.05|156.5|154.5|0
1632771600000|2021-09-27 19:40:00|157.2|155.2|156.92|154.92|158.19|156.19|156.64|154.64|0
1632771900000|2021-09-27 19:45:00|157.06|155.06|159.18|157.18|159.32|157.32|156.78|154.78|0
1632772200000|2021-09-27 19:50:00|159.32|157.32|161.75|159.75|161.75|159.75|159.32|157.32|0
1632772500000|2021-09-27 19:55:00|161.47|159.47|160.17|158.17|162.33|160.33|160.17|158.17|0
1632772800000|2021-09-27 20:00:00|160.89|158.89|162.04|160.04|163.05|161.05|160.89|158.89|0
1632773100000|2021-09-27 20:05:00|162.18|160.18|162.6|160.6|164.04|162.04|160.87|158.87|0
1632773400000|2021-09-27 20:10:00|162.74|160.74|162.17|160.17|163.03|161.03|161.88|159.88|0
1632773700000|2021-09-27 20:15:00|162.94|160.54|163.66|161.26|163.66|161.26|162.94|160.54|0
1632774000000|2021-09-27 20:20:00|163.8|161.4|163.94|161.54|163.94|161.54|163.51|161.11|0
1632774300000|2021-09-27 20:25:00|163.87|161.47|163.51|161.11|163.94|161.54|163.36|160.96|0
1632774600000|2021-09-27 20:30:00|163.65|161.25|163.22|160.82|163.65|161.25|163.22|160.82|0
1632774900000|2021-09-27 20:35:00|163.29|160.89|163.36|160.96|163.36|160.96|163.07|160.67|0
1632775200000|2021-09-27 20:40:00|163.5|161.1|163.64|161.24|164.07|161.67|163.5|161.1|0
1632775500000|2021-09-27 20:45:00|163.5|161.1|163.35|160.95|164.07|161.67|163.21|160.81|0
1632775800000|2021-09-27 20:50:00|163.5|161.1|164.07|161.67|164.36|161.96|163.43|161.03|0
1632776100000|2021-09-27 20:55:00|163.78|161.38|164.14|161.74|164.14|161.74|163.21|160.81|0
1632776400000|2021-09-27 21:00:00|163.92|161.52|163.75|161.35|164.03|161.63|163.75|161.35|0
1632776700000|2021-09-27 21:05:00|163.67|161.27|164.02|161.62|164.02|161.62|163.59|161.19|0
1632777000000|2021-09-27 21:10:00|163.97|161.57|164.44|162.04|164.44|162.04|163.96|161.56|0
1632777300000|2021-09-27 21:15:00|164.27|161.87|164.06|161.66|164.37|161.97|164.06|161.66|0
1632777600000|2021-09-27 21:20:00|163.99|161.59|163.89|161.49|163.99|161.59|163.87|161.47|0
1632777900000|2021-09-27 21:25:00|163.85|161.45|164.04|161.64|164.05|161.65|163.84|161.44|0
1632778200000|2021-09-27 21:30:00|164.02|161.62|164.12|161.72|164.14|161.74|164.02|161.62|0
1632778500000|2021-09-27 21:35:00|164.16|161.76|164.25|161.85|164.33|161.93|164.06|161.66|0
1632778800000|2021-09-27 21:40:00|164.41|162.01|164.24|161.84|164.44|162.04|164.22|161.82|0
1632779100000|2021-09-27 21:45:00|164.26|161.86|164.26|161.86|164.26|161.86|164.24|161.84|0
1632779400000|2021-09-27 21:50:00|164.24|161.84|164.09|161.69|164.26|161.86|164.09|161.69|0
1632779700000|2021-09-27 21:55:00|164.07|161.67|164.06|161.66|164.15|161.75|164.06|161.66|0
1632780000000|2021-09-27 22:00:00|163.53|161.13|163.31|160.91|163.75|161.35|162.6|160.2|0
1632780300000|2021-09-27 22:05:00|163.17|160.77|163.45|161.05|163.89|161.49|163.17|160.77|0
1632780600000|2021-09-27 22:10:00|163.31|160.91|163.16|160.76|163.31|160.91|162.59|160.19|0
1632780900000|2021-09-27 22:15:00|163.1|160.7|162.87|160.47|163.16|160.76|162.73|160.33|0
1632781200000|2021-09-27 22:20:00|162.73|160.33|163.3|160.9|163.59|161.19|162.73|160.33|0
1632781500000|2021-09-27 22:25:00|163.16|160.76|163.3|160.9|163.59|161.19|163.16|160.76|0
1632781800000|2021-09-27 22:30:00|163.16|160.76|163.3|160.9|163.59|161.19|162.87|160.47|0
1632782100000|2021-09-27 22:35:00|163.15|160.75|163.01|160.61|163.15|160.75|162.29|159.89|0
1632782400000|2021-09-27 22:40:00|163.15|160.75|163.87|161.47|163.94|161.54|163.15|160.75|0
1632782700000|2021-09-27 22:45:00|164.01|161.61|165.6|163.2|166.03|163.63|164.01|161.61|0
1632783000000|2021-09-27 22:50:00|165.74|163.34|165.74|163.34|166.03|163.63|165.6|163.2|0
1632783300000|2021-09-27 22:55:00|165.59|163.19|166.17|163.77|166.17|163.77|165.45|163.05|0
1632783600000|2021-09-27 23:00:00|166.03|163.63|165.3|162.9|166.03|163.63|165.16|162.76|0
1632783900000|2021-09-27 23:05:00|165.16|162.76|164.57|162.17|166.02|163.62|164.43|162.03|0
1632784200000|2021-09-27 23:10:00|164.43|162.03|164.43|162.03|164.57|162.17|163.85|161.45|0
1632784500000|2021-09-27 23:15:00|164.36|161.96|164.43|162.03|164.57|162.17|164.28|161.88|0
1632784800000|2021-09-27 23:20:00|164.42|162.02|164.57|162.17|164.57|162.17|164.28|161.88|0
1632785100000|2021-09-27 23:25:00|164.71|162.31|164.71|162.31|165|162.6|164.28|161.88|0
1632785400000|2021-09-27 23:30:00|164.56|162.16|163.7|161.3|164.56|162.16|163.41|161.01|0
1632785700000|2021-09-27 23:35:00|163.55|161.15|163.26|160.86|163.55|161.15|163.26|160.86|0
1632786000000|2021-09-27 23:40:00|163.12|160.72|162.11|159.71|163.12|160.72|161.97|159.57|0
1632786300000|2021-09-27 23:45:00|162.26|159.86|163.26|160.86|163.26|160.86|162.26|159.86|0
1632786600000|2021-09-27 23:50:00|163.4|161|162.4|160|163.55|161.15|162.4|160|0
1632786900000|2021-09-27 23:55:00|162.25|159.85|163.68|161.28|163.83|161.43|162.11|159.71|0
1632787200000|2021-09-28 00:00:00|163.54|161.14|164.4|162|164.98|162.58|163.47|161.07|0
1632787500000|2021-09-28 00:05:00|164.55|162.15|163.54|161.14|165.41|163.01|163.39|160.99|0
1632787800000|2021-09-28 00:10:00|163.68|161.28|163.96|161.56|164.11|161.71|162.67|160.27|0
1632788100000|2021-09-28 00:15:00|163.82|161.42|164.32|161.92|164.83|162.43|163.1|160.7|0
1632788400000|2021-09-28 00:20:00|164.25|161.85|165.55|163.15|165.69|163.29|164.25|161.85|0
1632788700000|2021-09-28 00:25:00|165.69|163.29|165.4|163|166.42|164.02|165.26|162.86|0
1632789000000|2021-09-28 00:30:00|165.26|162.86|167.29|164.89|167.87|165.47|165.26|162.86|0
1632789300000|2021-09-28 00:35:00|167.36|164.96|167.87|165.47|168.31|165.91|166.85|164.45|0
1632789600000|2021-09-28 00:40:00|168.16|165.76|167.72|165.32|168.6|166.2|167.57|165.17|0
1632789900000|2021-09-28 00:45:00|167.87|165.47|167.57|165.17|168.01|165.61|167.57|165.17|0
1632790200000|2021-09-28 00:50:00|167.43|165.03|167.71|165.31|168.01|165.61|167.28|164.88|0
1632790500000|2021-09-28 00:55:00|167.86|165.46|166.69|164.29|167.86|165.46|166.69|164.29|0
1632790800000|2021-09-28 01:00:00|166.55|164.15|167.2|164.8|167.86|165.46|166.55|164.15|0
1632791100000|2021-09-28 01:05:00|167.27|164.87|167.12|164.72|167.42|165.02|166.69|164.29|0
1632791400000|2021-09-28 01:10:00|166.98|164.58|167.56|165.16|167.71|165.31|166.98|164.58|0
1632791700000|2021-09-28 01:15:00|167.7|165.3|167.56|165.16|168.14|165.74|167.41|165.01|0
1632792000000|2021-09-28 01:20:00|167.41|165.01|168.28|165.88|168.28|165.88|167.41|165.01|0
1632792300000|2021-09-28 01:25:00|168.43|166.03|167.11|164.71|168.58|166.18|167.11|164.71|0
1632792600000|2021-09-28 01:30:00|166.97|164.57|167.33|164.93|167.55|165.15|166.53|164.13|0
1632792900000|2021-09-28 01:35:00|167.26|164.86|165.94|163.54|167.4|165|165.94|163.54|0
1632793200000|2021-09-28 01:40:00|166.09|163.69|166.38|163.98|166.81|164.41|165.94|163.54|0
1632793500000|2021-09-28 01:45:00|166.23|163.83|165.21|162.81|166.23|163.83|164.93|162.53|0
1632793800000|2021-09-28 01:50:00|165.07|162.67|163.62|161.22|165.07|162.67|163.48|161.08|0
1632794100000|2021-09-28 01:55:00|163.48|161.08|163.27|160.87|164.2|161.8|163.19|160.79|0
1632794400000|2021-09-28 02:00:00|163.19|160.79|162.9|160.5|163.19|160.79|162.62|160.22|0
1632794700000|2021-09-28 02:05:00|163.04|160.64|161.9|159.5|163.19|160.79|161.61|159.21|0
1632795000000|2021-09-28 02:10:00|161.83|159.43|161.75|159.35|162.32|159.92|161.32|158.92|0
1632795300000|2021-09-28 02:15:00|161.61|159.21|162.03|159.63|162.32|159.92|161.61|159.21|0
1632795600000|2021-09-28 02:20:00|162.18|159.78|161.89|159.49|162.25|159.85|161.6|159.2|0
1632795900000|2021-09-28 02:25:00|161.74|159.34|161.31|158.91|161.89|159.49|160.75|158.35|0
1632796200000|2021-09-28 02:30:00|161.17|158.77|161.6|159.2|161.74|159.34|161.17|158.77|0
1632796500000|2021-09-28 02:35:00|161.45|159.05|161.74|159.34|162.17|159.77|161.45|159.05|0
1632796800000|2021-09-28 02:40:00|161.59|159.19|160.74|158.34|162.17|159.77|160.74|158.34|0
1632797100000|2021-09-28 02:45:00|160.88|158.48|160.88|158.48|161.31|158.91|160.73|158.33|0
1632797400000|2021-09-28 02:50:00|160.73|158.33|160.3|157.9|160.73|158.33|160.3|157.9|0
1632797700000|2021-09-28 02:55:00|160.16|157.76|160.59|158.19|161.01|158.61|160.02|157.62|0
1632798000000|2021-09-28 03:00:00|160.66|158.26|159.73|157.33|160.66|158.26|159.45|157.05|0
1632798300000|2021-09-28 03:05:00|159.87|157.47|159.87|157.47|160.02|157.62|159.59|157.19|0
1632798600000|2021-09-28 03:10:00|160.01|157.61|159.87|157.47|160.3|157.9|159.73|157.33|0
1632798900000|2021-09-28 03:15:00|159.73|157.33|160.15|157.75|160.43|158.03|159.44|157.04|0
1632799200000|2021-09-28 03:20:00|160.01|157.61|160.57|158.17|160.57|158.17|160.01|157.61|0
1632799500000|2021-09-28 03:25:00|160.43|158.03|160.71|158.31|161.14|158.74|160.43|158.03|0
1632799800000|2021-09-28 03:30:00|160.86|158.46|160.85|158.45|161|158.6|160.57|158.17|0
1632800100000|2021-09-28 03:35:00|160.71|158.31|162.13|159.73|162.28|159.88|160.71|158.31|0
1632800400000|2021-09-28 03:40:00|162.07|159.67|161.7|159.3|162.28|159.88|161.7|159.3|0
1632800700000|2021-09-28 03:45:00|161.85|159.45|161.7|159.3|161.85|159.45|161.42|159.02|0
1632801000000|2021-09-28 03:50:00|161.56|159.16|162.56|160.16|162.7|160.3|161.41|159.01|0
1632801300000|2021-09-28 03:55:00|162.7|160.3|163.27|160.87|163.42|161.02|162.41|160.01|0
1632801600000|2021-09-28 04:00:00|163.13|160.73|163.27|160.87|163.41|161.01|162.7|160.3|0
1632801900000|2021-09-28 04:05:00|163.12|160.72|163.41|161.01|163.41|161.01|162.69|160.29|0
1632802200000|2021-09-28 04:10:00|163.55|161.15|162.55|160.15|163.99|161.59|162.55|160.15|0
1632802500000|2021-09-28 04:15:00|162.69|160.29|161.97|159.57|162.69|160.29|161.97|159.57|0
1632802800000|2021-09-28 04:20:00|162.11|159.71|162.11|159.71|162.11|159.71|161.83|159.43|0
1632803100000|2021-09-28 04:25:00|161.97|159.57|162.11|159.71|162.11|159.71|161.82|159.42|0
1632803400000|2021-09-28 04:30:00|162.25|159.85|162.68|160.28|163.25|160.85|162.11|159.71|0
1632803700000|2021-09-28 04:35:00|162.75|160.35|161.67|159.27|163.11|160.71|161.67|159.27|0
1632804000000|2021-09-28 04:40:00|161.53|159.13|161.24|158.84|161.53|159.13|160.96|158.56|0
1632804300000|2021-09-28 04:45:00|161.39|158.99|160.81|158.41|161.53|159.13|160.67|158.27|0
1632804600000|2021-09-28 04:50:00|160.96|158.56|161.1|158.7|161.38|158.98|160.81|158.41|0
1632804900000|2021-09-28 04:55:00|160.95|158.55|160.81|158.41|161.38|158.98|160.67|158.27|0
1632805200000|2021-09-28 05:00:00|160.67|158.27|162.23|159.83|162.66|160.26|160.52|158.12|0
1632805500000|2021-09-28 05:05:00|162.38|159.98|161.09|158.69|162.45|160.05|161.09|158.69|0
1632805800000|2021-09-28 05:10:00|160.95|158.55|160.94|158.54|161.52|159.12|160.8|158.4|0
1632806100000|2021-09-28 05:15:00|161.09|158.69|160.09|157.69|161.09|158.69|159.8|157.4|0
1632806400000|2021-09-28 05:20:00|160.02|157.62|160.65|158.25|160.94|158.54|159.94|157.54|0
1632806700000|2021-09-28 05:25:00|160.8|158.4|160.51|158.11|161.01|158.61|160.51|158.11|0
1632807000000|2021-09-28 05:30:00|160.37|157.97|159.94|157.54|161.22|158.82|159.94|157.54|0
1632807300000|2021-09-28 05:35:00|160.08|157.68|160.22|157.82|160.5|158.1|160.08|157.68|0
1632807600000|2021-09-28 05:40:00|160.36|157.96|161.07|158.67|161.36|158.96|159.65|157.25|0
1632807900000|2021-09-28 05:45:00|161.21|158.81|159.36|156.96|161.21|158.81|159.22|156.82|0
1632808200000|2021-09-28 05:50:00|159.22|156.82|158.94|156.54|159.58|157.18|158.51|156.11|0
1632808500000|2021-09-28 05:55:00|158.79|156.39|156|153.6|158.79|156.39|155.86|153.46|0
1632808800000|2021-09-28 06:00:00|156.14|153.74|156.84|154.44|157.12|154.72|156.14|153.74|0
1632809100000|2021-09-28 06:05:00|156.98|154.58|158.89|156.49|158.96|156.56|156.84|154.44|0
1632809400000|2021-09-28 06:10:00|158.82|156.42|160.09|157.69|160.24|157.84|158.82|156.42|0
1632809700000|2021-09-28 06:15:00|160.24|157.84|160.66|158.26|160.66|158.26|159.24|156.84|0
1632810000000|2021-09-28 06:20:00|160.81|158.41|163.53|161.13|163.82|161.42|160.81|158.41|0
1632810300000|2021-09-28 06:25:00|163.68|161.28|164.55|162.15|164.69|162.29|163.25|160.85|0
1632810600000|2021-09-28 06:30:00|164.84|162.44|166.29|163.89|166.73|164.33|164.84|162.44|0
1632810900000|2021-09-28 06:35:00|166.44|164.04|167.02|164.62|167.31|164.91|166|163.6|0
1632811200000|2021-09-28 06:40:00|166.95|164.55|165.99|163.59|166.95|164.55|165.27|162.87|0
1632811500000|2021-09-28 06:45:00|166.14|163.74|165.41|163.01|166.58|164.18|164.83|162.43|0
1632811800000|2021-09-28 06:50:00|165.55|163.15|167.01|164.61|167.16|164.76|165.26|162.86|0
1632812100000|2021-09-28 06:55:00|167.45|165.05|169.81|167.41|170.1|167.7|167.01|164.61|0
1632812400000|2021-09-28 07:00:00|169.66|167.26|172.81|170.41|172.96|170.56|167.39|164.99|0
1632812700000|2021-09-28 07:05:00|172.46|170.46|171.29|169.29|173.05|171.05|170.78|168.78|0
1632813000000|2021-09-28 07:10:00|171.14|169.14|172.02|170.02|172.17|170.17|170.84|168.84|0
1632813300000|2021-09-28 07:15:00|172.16|170.16|174.15|172.15|175.27|173.27|171.28|169.28|0
1632813600000|2021-09-28 07:20:00|174|172|175.93|173.93|177.84|175.84|174|172|0
1632813900000|2021-09-28 07:25:00|176.07|174.07|179.22|177.22|179.52|177.52|175.93|173.93|0
1632814200000|2021-09-28 07:30:00|180.12|178.12|177.86|175.86|180.57|178.57|177.86|175.86|0
1632814500000|2021-09-28 07:35:00|178.01|176.01|176.96|174.96|179.06|177.06|176.81|174.81|0
1632814800000|2021-09-28 07:40:00|176.81|174.81|180.11|178.11|180.11|178.11|176.81|174.81|0
1632815100000|2021-09-28 07:45:00|180.26|178.26|180.71|178.71|181.32|179.32|179.06|177.06|0
1632815400000|2021-09-28 07:50:00|180.87|178.87|179.81|177.81|181.32|179.32|179.51|177.51|0
1632815700000|2021-09-28 07:55:00|179.96|177.96|179.95|177.95|181.32|179.32|179.05|177.05|0
1632816000000|2021-09-28 08:00:00|179.8|177.8|182.68|180.68|182.68|180.68|179.8|177.8|0
1632816300000|2021-09-28 08:05:00|182.83|180.83|183.59|181.59|183.59|181.59|181.62|179.62|0
1632816600000|2021-09-28 08:10:00|183.44|181.44|184.09|182.09|186.28|184.28|182.33|180.33|0
1632816900000|2021-09-28 08:15:00|184.39|182.39|183.78|181.78|185.47|183.47|183.63|181.63|0
1632817200000|2021-09-28 08:20:00|183.93|181.93|183.17|181.17|184.39|182.39|183.17|181.17|0
1632817500000|2021-09-28 08:25:00|183.47|181.47|182.71|180.71|183.47|181.47|182.26|180.26|0
1632817800000|2021-09-28 08:30:00|182.41|180.41|180.49|178.49|182.41|180.41|179.53|177.53|0
1632818100000|2021-09-28 08:35:00|180.64|178.64|181.55|179.55|182.16|180.16|180.49|178.49|0
1632818400000|2021-09-28 08:40:00|181.24|179.24|181.7|179.7|181.7|179.7|180.03|178.03|0
1632818700000|2021-09-28 08:45:00|181.54|179.54|180.78|178.78|181.7|179.7|180.48|178.48|0
1632819000000|2021-09-28 08:50:00|180.63|178.63|180.33|178.33|180.71|178.71|179.57|177.57|0
1632819300000|2021-09-28 08:55:00|180.18|178.18|180.02|178.02|181.23|179.23|179.72|177.72|0
1632819600000|2021-09-28 09:00:00|179.87|177.87|181.23|179.23|181.69|179.69|179.87|177.87|0
1632819900000|2021-09-28 09:05:00|181.38|179.38|179.87|177.87|182.29|180.29|179.87|177.87|0
1632820200000|2021-09-28 09:10:00|180.02|178.02|177.67|175.67|180.09|178.09|177.52|175.52|0
1632820500000|2021-09-28 09:15:00|177.52|175.52|177.21|175.21|177.74|175.74|176.61|174.61|0
1632820800000|2021-09-28 09:20:00|177.06|175.06|177.97|175.97|177.97|175.97|176.91|174.91|0
1632821100000|2021-09-28 09:25:00|177.66|175.66|177.51|175.51|177.96|175.96|177.36|175.36|0
1632821400000|2021-09-28 09:30:00|177.66|175.66|180.24|178.24|180.24|178.24|177.51|175.51|0
1632821700000|2021-09-28 09:35:00|180.08|178.08|180.39|178.39|181|179|179.63|177.63|0
1632822000000|2021-09-28 09:40:00|180.54|178.54|180.26|178.26|180.54|178.54|177.96|175.96|0
1632822300000|2021-09-28 09:45:00|180.11|178.11|180.26|178.26|181.33|179.33|180.11|178.11|0
1632822600000|2021-09-28 09:50:00|180.49|178.49|184.46|182.46|184.85|182.85|179.96|177.96|0
1632822900000|2021-09-28 09:55:00|184.69|182.69|187.71|185.71|188.79|186.79|183.19|181.19|0
1632823200000|2021-09-28 10:00:00|187.55|185.55|188.17|186.17|188.95|186.95|187.55|185.55|0
1632823500000|2021-09-28 10:05:00|188.02|186.02|188.48|186.48|188.95|186.95|187.86|185.86|0
1632823800000|2021-09-28 10:10:00|188.63|186.63|188.63|186.63|189.25|187.25|188.17|186.17|0
1632824100000|2021-09-28 10:15:00|188.71|186.71|188.32|186.32|190.81|188.81|187.47|185.47|0
1632824400000|2021-09-28 10:20:00|188.16|186.16|186.28|184.28|188.16|186.16|186.28|184.28|0
1632824700000|2021-09-28 10:25:00|186.43|184.43|186.74|184.74|187.82|185.82|186.28|184.28|0
1632825000000|2021-09-28 10:30:00|186.89|184.89|185.66|183.66|187.13|185.13|185.2|183.2|0
1632825300000|2021-09-28 10:35:00|185.81|183.81|186.05|184.05|186.58|184.58|185.66|183.66|0
1632825600000|2021-09-28 10:40:00|186.12|184.12|185.66|183.66|186.12|184.12|185.35|183.35|0
1632825900000|2021-09-28 10:45:00|185.81|183.81|183.79|181.79|185.81|183.81|183.64|181.64|0
1632826200000|2021-09-28 10:50:00|183.87|181.87|185.94|183.94|186.25|184.25|183.79|181.79|0
1632826500000|2021-09-28 10:55:00|185.87|183.87|186.87|184.87|186.87|184.87|184.86|182.86|0
1632826800000|2021-09-28 11:00:00|186.4|184.4|183.94|181.94|186.4|184.4|183.48|181.48|0
1632827100000|2021-09-28 11:05:00|184.4|182.4|185.78|183.78|185.93|183.93|183.94|181.94|0
1632827400000|2021-09-28 11:10:00|185.62|183.62|186.47|184.47|188.34|186.34|185.32|183.32|0
1632827700000|2021-09-28 11:15:00|186.55|184.55|185.62|183.62|187.01|185.01|185|183|0
1632828000000|2021-09-28 11:20:00|185.93|183.93|189.34|187.34|189.49|187.49|185.62|183.62|0
1632828300000|2021-09-28 11:25:00|189.49|187.49|187.63|185.63|190.9|188.9|187.48|185.48|0
1632828600000|2021-09-28 11:30:00|187.79|185.79|187.17|185.17|188.1|186.1|185.48|183.48|0
1632828900000|2021-09-28 11:35:00|187.32|185.32|186.09|184.09|188.25|186.25|185.78|183.78|0
1632829200000|2021-09-28 11:40:00|185.93|183.93|184.4|182.4|185.93|183.93|184.09|182.09|0
1632829500000|2021-09-28 11:45:00|184.25|182.25|181.53|179.53|184.52|182.52|180.47|178.47|0
1632829800000|2021-09-28 11:50:00|181.38|179.38|181.45|179.45|181.53|179.53|179.86|177.86|0
1632830100000|2021-09-28 11:55:00|181.22|179.22|181.68|179.68|181.76|179.76|180.46|178.46|0
1632830400000|2021-09-28 12:00:00|181.22|179.22|182.13|180.13|182.9|180.9|181.22|179.22|0
1632830700000|2021-09-28 12:05:00|181.98|179.98|182.67|180.67|183.66|181.66|181.37|179.37|0
1632831000000|2021-09-28 12:10:00|182.74|180.74|183.04|181.04|183.81|181.81|181.52|179.52|0
1632831300000|2021-09-28 12:15:00|182.89|180.89|182.43|180.43|183.2|181.2|181.67|179.67|0
1632831600000|2021-09-28 12:20:00|182.28|180.28|182.89|180.89|183.19|181.19|181.67|179.67|0
1632831900000|2021-09-28 12:25:00|183.04|181.04|183.96|181.96|184.27|182.27|183.04|181.04|0
1632832200000|2021-09-28 12:30:00|183.8|181.8|184.57|182.57|184.57|182.57|182.73|180.73|0
1632832500000|2021-09-28 12:35:00|184.72|182.72|185.03|183.03|185.49|183.49|184.26|182.26|0
1632832800000|2021-09-28 12:40:00|185.34|183.34|187.04|185.04|187.19|185.19|185.18|183.18|0
1632833100000|2021-09-28 12:45:00|186.88|184.88|185.33|183.33|187.66|185.66|185.18|183.18|0
1632833400000|2021-09-28 12:50:00|185.49|183.49|186.72|184.72|187.27|185.27|185.49|183.49|0
1632833700000|2021-09-28 12:55:00|186.88|184.88|185.33|183.33|187.03|185.03|184.56|182.56|0
1632834000000|2021-09-28 13:00:00|185.64|183.64|183.63|181.63|185.79|183.79|183.63|181.63|0
1632834300000|2021-09-28 13:05:00|184.09|182.09|183.17|181.17|184.4|182.4|181.64|179.64|0
1632834600000|2021-09-28 13:10:00|183.02|181.02|179.51|177.51|183.63|181.63|179.36|177.36|0
1632834900000|2021-09-28 13:15:00|179.36|177.36|179.21|177.21|180.72|178.72|179.21|177.21|0
1632835200000|2021-09-28 13:20:00|179.44|177.44|179.74|177.74|180.11|178.11|176.65|174.65|0
1632835500000|2021-09-28 13:25:00|179.81|177.81|180.87|178.87|181.48|179.48|179.81|177.81|0
1632835800000|2021-09-28 13:30:00|182.24|180.24|183.14|181.14|184.83|182.83|178.56|176.56|0
1632836100000|2021-09-28 13:35:00|183.29|181.29|183.9|181.9|185.45|183.45|181.91|179.91|0
1632836400000|2021-09-28 13:40:00|184.06|182.06|186.54|184.54|186.54|184.54|183.13|181.13|0
1632836700000|2021-09-28 13:45:00|186.85|184.85|190.92|188.92|190.92|188.92|186.38|184.38|0
1632837000000|2021-09-28 13:50:00|191.87|189.87|193.48|191.48|197.12|195.12|191.08|189.08|0
1632837300000|2021-09-28 13:55:00|193.64|191.64|191.85|189.85|196.49|194.49|191.12|189.12|0
1632837600000|2021-09-28 14:00:00|192.01|190.01|198.96|196.96|202.32|200.32|192.01|190.01|0
1632837900000|2021-09-28 14:05:00|199.12|197.12|204.25|202.25|204.41|202.41|198.16|196.16|0
1632838200000|2021-09-28 14:10:00|204.58|202.58|206.74|204.74|206.9|204.9|202.48|200.48|0
1632838500000|2021-09-28 14:15:00|207.23|205.23|209.59|207.59|209.6|207.6|203.57|201.57|0
1632838800000|2021-09-28 14:20:00|209.75|207.75|209.69|207.69|213.96|211.96|209.69|207.69|0
1632839100000|2021-09-28 14:25:00|210.01|208.01|208.38|206.38|213.96|211.96|207.89|205.89|0
1632839400000|2021-09-28 14:30:00|208.22|206.22|208.56|206.56|210.34|208.34|204.95|202.95|0
1632839700000|2021-09-28 14:35:00|207.9|205.9|200.48|198.48|211.62|209.62|200.48|198.48|0
1632840000000|2021-09-28 14:40:00|200.65|198.65|202.65|200.65|204.6|202.6|200.65|198.65|0
1632840300000|2021-09-28 14:45:00|202.97|200.97|205.41|203.41|205.57|203.57|201.19|199.19|0
1632840600000|2021-09-28 14:50:00|205.57|203.57|207.37|205.37|208.69|206.69|203.62|201.62|0
1632840900000|2021-09-28 14:55:00|207.7|205.7|207.96|205.96|210.58|208.58|206.06|204.06|0
1632841200000|2021-09-28 15:00:00|206.32|204.32|212.07|210.07|212.07|210.07|205.67|203.67|0
1632841500000|2021-09-28 15:05:00|212.23|210.23|215.41|213.41|215.41|213.41|210.42|208.42|0
1632841800000|2021-09-28 15:10:00|215.91|213.91|218.55|216.55|218.89|216.89|214.08|212.08|0
1632842100000|2021-09-28 15:15:00|218.89|216.89|218.38|216.38|223.88|221.88|218.22|216.22|0
1632842400000|2021-09-28 15:20:00|218.87|216.87|215.73|213.73|219.87|217.87|213.91|211.91|0
1632842700000|2021-09-28 15:25:00|215.56|213.56|216.88|214.88|217.88|215.88|213.58|211.58|0
1632843000000|2021-09-28 15:30:00|216.72|214.72|215.39|213.39|220.05|218.05|214.4|212.4|0
1632843300000|2021-09-28 15:35:00|215.56|213.56|215.22|213.22|217.71|215.71|214.07|212.07|0
1632843600000|2021-09-28 15:40:00|215.55|213.55|219.37|217.37|219.71|217.71|214.73|212.73|0
1632843900000|2021-09-28 15:45:00|218.71|216.71|219.2|217.2|221.22|219.22|217.21|215.21|0
1632844200000|2021-09-28 15:50:00|219.37|217.37|217.87|215.87|222.39|220.39|217.87|215.87|0
1632844500000|2021-09-28 15:55:00|218.03|216.03|217.03|215.03|219.03|217.03|216.54|214.54|0
1632844800000|2021-09-28 16:00:00|217.37|215.37|221.37|219.37|222.38|220.38|217.2|215.2|0
1632845100000|2021-09-28 16:05:00|221.54|219.54|218.53|216.53|223.23|221.23|217.95|215.95|0
1632845400000|2021-09-28 16:10:00|219.19|217.19|214.29|212.29|219.86|217.86|213.47|211.47|0
1632845700000|2021-09-28 16:15:00|214.46|212.46|214.42|212.42|215.45|213.45|212.47|210.47|0
1632846000000|2021-09-28 16:20:00|214.75|212.75|214.91|212.91|216.41|214.41|213.92|211.92|0
1632846300000|2021-09-28 16:25:00|214.75|212.75|215.74|213.74|215.74|213.74|213.09|211.09|0
1632846600000|2021-09-28 16:30:00|215.91|213.91|217.41|215.41|219.59|217.59|215.91|213.91|0
1632846900000|2021-09-28 16:35:00|217.57|215.57|219.25|217.25|220.43|218.43|217.57|215.57|0
1632847200000|2021-09-28 16:40:00|219.58|217.58|224.92|222.92|224.92|222.92|219.58|217.58|0
1632847500000|2021-09-28 16:45:00|224.59|222.59|226.28|224.28|226.45|224.45|224.25|222.25|0
1632847800000|2021-09-28 16:50:00|226.11|224.11|224.92|222.92|227.47|225.47|222.73|220.73|0
1632848100000|2021-09-28 16:55:00|225.09|223.09|226.1|224.1|227.12|225.12|223.4|221.4|0
1632848400000|2021-09-28 17:00:00|226.27|224.27|225.59|223.59|228.31|226.31|224.92|222.92|0
1632848700000|2021-09-28 17:05:00|225.76|223.76|224.57|222.57|228.14|226.14|222.72|220.72|0
1632849000000|2021-09-28 17:10:00|224.83|222.83|223.56|221.56|226.27|224.27|223.05|221.05|0
1632849300000|2021-09-28 17:15:00|223.73|221.73|221.87|219.87|224.57|222.57|221.03|219.03|0
1632849600000|2021-09-28 17:20:00|221.54|219.54|216.08|214.08|222.04|220.04|215.91|213.91|0
1632849900000|2021-09-28 17:25:00|215.74|213.74|212.99|210.99|215.74|213.74|210.05|208.05|0
1632850200000|2021-09-28 17:30:00|213.16|211.16|215.84|213.84|216.01|214.01|213.16|211.16|0
1632850500000|2021-09-28 17:35:00|215.67|213.67|215|213|216.51|214.51|214.83|212.83|0
1632850800000|2021-09-28 17:40:00|214.83|212.83|215.84|213.84|215.84|213.84|211.48|209.48|0
1632851100000|2021-09-28 17:45:00|215.67|213.67|218.65|216.65|219.29|217.29|214.16|212.16|0
1632851400000|2021-09-28 17:50:00|218.48|216.48|219.83|217.83|220.33|218.33|217.64|215.64|0
1632851700000|2021-09-28 17:55:00|219.99|217.99|221.18|219.18|221.35|219.35|219.32|217.32|0
1632852000000|2021-09-28 18:00:00|221.35|219.35|221.9|219.9|223.43|221.43|220.16|218.16|0
1632852300000|2021-09-28 18:05:00|222.07|220.07|222.41|220.41|223.26|221.26|220.05|218.05|0
1632852600000|2021-09-28 18:10:00|222.58|220.58|226.53|224.53|227.72|225.72|222.58|220.58|0
1632852900000|2021-09-28 18:15:00|226.7|224.7|219.11|217.11|226.7|224.7|219.11|217.11|0
1632853200000|2021-09-28 18:20:00|218.78|216.78|212.95|210.95|220.56|218.56|212.62|210.62|0
1632853500000|2021-09-28 18:25:00|213.11|211.11|211.29|209.29|214.94|212.94|211.29|209.29|0
1632853800000|2021-09-28 18:30:00|211.45|209.45|214.77|212.77|215.44|213.44|211.45|209.45|0
1632854100000|2021-09-28 18:35:00|214.94|212.94|214.94|212.94|217.45|215.45|213.77|211.77|0
1632854400000|2021-09-28 18:40:00|215.1|213.1|209.8|207.8|215.1|213.1|209.8|207.8|0
1632854700000|2021-09-28 18:45:00|209.63|207.63|204.49|202.49|210.13|208.13|202.85|200.85|0
1632855000000|2021-09-28 18:50:00|204.16|202.16|206.62|204.62|206.79|204.79|202.69|200.69|0
1632855300000|2021-09-28 18:55:00|206.13|204.13|204.65|202.65|206.62|204.62|202.85|200.85|0
1632855600000|2021-09-28 19:00:00|204.97|202.97|203.66|201.66|206.12|204.12|201.79|199.79|0
1632855900000|2021-09-28 19:05:00|203.83|201.83|201.38|199.38|205.06|203.06|199.6|197.6|0
1632856200000|2021-09-28 19:10:00|201.87|199.87|203|201|203|201|200.73|198.73|0
1632856500000|2021-09-28 19:15:00|202.35|200.35|203.65|201.65|204.31|202.31|200.89|198.89|0
1632856800000|2021-09-28 19:20:00|203.82|201.82|208.59|206.59|208.59|206.59|201.37|199.37|0
1632857100000|2021-09-28 19:25:00|208.26|206.26|212.24|210.24|212.24|210.24|208.09|206.09|0
1632857400000|2021-09-28 19:30:00|212.49|210.49|212.56|210.56|213.56|211.56|210.24|208.24|0
1632857700000|2021-09-28 19:35:00|212.73|210.73|213.39|211.39|213.89|211.89|208.1|206.1|0
1632858000000|2021-09-28 19:40:00|213.72|211.72|213.22|211.22|213.72|211.72|208.26|206.26|0
1632858300000|2021-09-28 19:45:00|213.05|211.05|220.95|218.95|220.95|218.95|211.56|209.56|0
1632858600000|2021-09-28 19:50:00|221.29|219.29|221.76|219.76|223.79|221.79|219.21|217.21|0
1632858900000|2021-09-28 19:55:00|221.34|219.34|220.58|218.58|223.96|221.96|219.57|217.57|0
1632859200000|2021-09-28 20:00:00|222.09|220.09|218.23|216.23|222.09|220.09|218.06|216.06|0
1632859500000|2021-09-28 20:05:00|218.39|216.39|220.07|218.07|222.26|220.26|217.89|215.89|0
1632859800000|2021-09-28 20:10:00|219.9|217.9|219.73|217.73|221.58|219.58|219.39|217.39|0
1632860100000|2021-09-28 20:15:00|220.94|218.54|221.44|219.04|222.79|220.39|220.94|218.54|0
1632860400000|2021-09-28 20:20:00|221.27|218.87|222.62|220.22|222.62|220.22|221.1|218.7|0
1632860700000|2021-09-28 20:25:00|222.45|220.05|220.26|217.86|222.62|220.22|219.75|217.35|0
1632861000000|2021-09-28 20:30:00|220.43|218.03|221.43|219.03|221.6|219.2|220.09|217.69|0
1632861300000|2021-09-28 20:35:00|221.26|218.86|220.42|218.02|221.43|219.03|219.58|217.18|0
1632861600000|2021-09-28 20:40:00|220.25|217.85|219.24|216.84|221.09|218.69|219.24|216.84|0
1632861900000|2021-09-28 20:45:00|219.08|216.68|218.07|215.67|219.08|216.68|217.57|215.17|0
1632862200000|2021-09-28 20:50:00|217.9|215.5|218.57|216.17|219.74|217.34|217.74|215.34|0
1632862500000|2021-09-28 20:55:00|218.23|215.83|219.99|217.59|220.16|217.76|218.23|215.83|0
1632862800000|2021-09-28 21:00:00|220.07|217.67|220.14|217.74|220.41|218.01|219.92|217.52|0
1632863100000|2021-09-28 21:05:00|220.17|217.77|219.82|217.42|220.31|217.91|219.82|217.42|0
1632863400000|2021-09-28 21:10:00|219.77|217.37|219.65|217.25|219.77|217.37|219.53|217.13|0
1632863700000|2021-09-28 21:15:00|219.6|217.2|219.55|217.15|219.65|217.25|219.38|216.98|0
1632864000000|2021-09-28 21:20:00|219.6|217.2|219.28|216.88|219.6|217.2|219.13|216.73|0
1632864300000|2021-09-28 21:25:00|219.26|216.86|219.45|217.05|219.45|217.05|219.23|216.83|0
1632864600000|2021-09-28 21:30:00|219.47|217.07|219.71|217.31|219.76|217.36|219.47|217.07|0
1632864900000|2021-09-28 21:35:00|219.73|217.33|219.81|217.41|219.88|217.48|219.73|217.33|0
1632865200000|2021-09-28 21:40:00|219.83|217.43|219.8|217.4|219.83|217.43|219.56|217.16|0
1632865500000|2021-09-28 21:45:00|219.78|217.38|220.14|217.74|220.34|217.94|219.78|217.38|0
1632865800000|2021-09-28 21:50:00|220.12|217.72|219.99|217.59|220.12|217.72|219.95|217.55|0
1632866100000|2021-09-28 21:55:00|220.04|217.64|219.86|217.46|220.04|217.64|219.81|217.41|0
1632866400000|2021-09-28 22:00:00|218.46|216.06|218.2|215.8|218.96|216.56|217.12|214.72|0
1632866700000|2021-09-28 22:05:00|218.37|215.97|217.7|215.3|218.37|215.97|217.2|214.8|0
1632867000000|2021-09-28 22:10:00|217.36|214.96|217.53|215.13|217.86|215.46|216.86|214.46|0
1632867300000|2021-09-28 22:15:00|217.69|215.29|217.19|214.79|217.69|215.29|216.69|214.29|0
1632867600000|2021-09-28 22:20:00|217.02|214.62|217.86|215.46|218.02|215.62|216.52|214.12|0
1632867900000|2021-09-28 22:25:00|217.69|215.29|218.35|215.95|218.69|216.29|217.52|215.12|0
1632868200000|2021-09-28 22:30:00|218.11|215.71|216.35|213.95|218.35|215.95|216.19|213.79|0
1632868500000|2021-09-28 22:35:00|216.19|213.79|218.18|215.78|218.18|215.78|215.85|213.45|0
1632868800000|2021-09-28 22:40:00|218.02|215.62|219.69|217.29|219.86|217.46|217.68|215.28|0
1632869100000|2021-09-28 22:45:00|219.35|216.95|216.18|213.78|219.35|216.95|216.18|213.78|0
1632869400000|2021-09-28 22:50:00|216.34|213.94|216.67|214.27|217.34|214.94|216.34|213.94|0
1632869700000|2021-09-28 22:55:00|216.76|214.36|216.84|214.44|216.84|214.44|216.17|213.77|0
1632870000000|2021-09-28 23:00:00|216.67|214.27|216.84|214.44|217.84|215.44|215.67|213.27|0
1632870300000|2021-09-28 23:05:00|216.5|214.1|216.83|214.43|217.17|214.77|216.34|213.94|0
1632870600000|2021-09-28 23:10:00|216.67|214.27|216.33|213.93|217.66|215.26|216.33|213.93|0
1632870900000|2021-09-28 23:15:00|216.17|213.77|216.33|213.93|216.42|214.02|215.5|213.1|0
1632871200000|2021-09-28 23:20:00|216.25|213.85|216.83|214.43|217.49|215.09|215.83|213.43|0
1632871500000|2021-09-28 23:25:00|216.99|214.59|217.32|214.92|217.82|215.42|216.82|214.42|0
1632871800000|2021-09-28 23:30:00|217.49|215.09|219.49|217.09|219.66|217.26|217.49|215.09|0
1632872100000|2021-09-28 23:35:00|219.58|217.18|219.16|216.76|220.5|218.1|219.16|216.76|0
1632872400000|2021-09-28 23:40:00|219.32|216.92|218.65|216.25|219.32|216.92|218.65|216.25|0
1632872700000|2021-09-28 23:45:00|218.48|216.08|217.23|214.83|218.48|216.08|217.15|214.75|0
1632873000000|2021-09-28 23:50:00|217.15|214.75|215.48|213.08|217.48|215.08|214.98|212.58|0
1632873300000|2021-09-28 23:55:00|215.15|212.75|213.99|211.59|215.15|212.75|213.66|211.26|0
1632873600000|2021-09-29 00:00:00|214.15|211.75|211.84|209.44|214.32|211.92|211.51|209.11|0
1632873900000|2021-09-29 00:05:00|211.68|209.28|211.18|208.78|211.84|209.44|210.69|208.29|0
1632874200000|2021-09-29 00:10:00|211.35|208.95|212|209.6|212.75|210.35|211.27|208.87|0
1632874500000|2021-09-29 00:15:00|211.67|209.27|210.03|207.63|213.15|210.75|209.38|206.98|0
1632874800000|2021-09-29 00:20:00|210.2|207.8|209.7|207.3|210.28|207.88|208.89|206.49|0
1632875100000|2021-09-29 00:25:00|210.03|207.63|208.72|206.32|210.85|208.45|208.56|206.16|0
1632875400000|2021-09-29 00:30:00|209.05|206.65|208.39|205.99|209.37|206.97|207.91|205.51|0
1632875700000|2021-09-29 00:35:00|208.55|206.15|207.58|205.18|208.55|206.15|207.09|204.69|0
1632876000000|2021-09-29 00:40:00|207.41|205.01|208.39|205.99|208.55|206.15|206.93|204.53|0
1632876300000|2021-09-29 00:45:00|208.47|206.07|208.55|206.15|208.87|206.47|207.73|205.33|0
1632876600000|2021-09-29 00:50:00|208.87|206.47|209.2|206.8|210.18|207.78|208.55|206.15|0
1632876900000|2021-09-29 00:55:00|209.03|206.63|209.68|207.28|210.83|208.43|208.54|206.14|0
1632877200000|2021-09-29 01:00:00|209.52|207.12|209.68|207.28|210.01|207.61|208.54|206.14|0
1632877500000|2021-09-29 01:05:00|209.52|207.12|213.29|210.89|213.79|211.39|209.52|207.12|0
1632877800000|2021-09-29 01:10:00|213.79|211.39|210.74|208.34|213.79|211.39|210.33|207.93|0
1632878100000|2021-09-29 01:15:00|210.91|208.51|213.29|210.89|213.62|211.22|210|207.6|0
1632878400000|2021-09-29 01:20:00|213.12|210.72|214.53|212.13|215.11|212.71|213.12|210.72|0
1632878700000|2021-09-29 01:25:00|214.44|212.04|215.77|213.37|216.43|214.03|213.78|211.38|0
1632879000000|2021-09-29 01:30:00|215.93|213.53|217.59|215.19|219.27|216.87|215.93|213.53|0
1632879300000|2021-09-29 01:35:00|217.76|215.36|215.93|213.53|218.09|215.69|215.26|212.86|0
1632879600000|2021-09-29 01:40:00|216.09|213.69|213.2|210.8|216.09|213.69|212.94|210.54|0
1632879900000|2021-09-29 01:45:00|212.78|210.38|213.11|210.71|214.43|212.03|212.12|209.72|0
1632880200000|2021-09-29 01:50:00|213.44|211.04|214.51|212.11|216.58|214.18|213.11|210.71|0
1632880500000|2021-09-29 01:55:00|214.59|212.19|212.77|210.37|214.59|212.19|212.28|209.88|0
1632880800000|2021-09-29 02:00:00|212.61|210.21|210.14|207.74|213.93|211.53|209.98|207.58|0
1632881100000|2021-09-29 02:05:00|209.98|207.58|211.62|209.22|211.62|209.22|209.49|207.09|0
1632881400000|2021-09-29 02:10:00|211.78|209.38|210.39|207.99|211.78|209.38|209.65|207.25|0
1632881700000|2021-09-29 02:15:00|210.46|208.06|210.13|207.73|211.28|208.88|209.48|207.08|0
1632882000000|2021-09-29 02:20:00|209.97|207.57|207.85|205.45|209.97|207.57|207.69|205.29|0
1632882300000|2021-09-29 02:25:00|207.77|205.37|208.26|205.86|208.33|205.93|207.2|204.8|0
1632882600000|2021-09-29 02:30:00|207.85|205.45|209.47|207.07|209.47|207.07|207.85|205.45|0
1632882900000|2021-09-29 02:35:00|209.31|206.91|208.82|206.42|209.31|206.91|207.84|205.44|0
1632883200000|2021-09-29 02:40:00|208.65|206.25|209.3|206.9|209.79|207.39|208.33|205.93|0
1632883500000|2021-09-29 02:45:00|209.39|206.99|208|205.6|209.63|207.23|207.84|205.44|0
1632883800000|2021-09-29 02:50:00|207.83|205.43|208.89|206.49|209.14|206.74|207.67|205.27|0
1632884100000|2021-09-29 02:55:00|208.97|206.57|207.14|204.74|209.14|206.74|206.81|204.41|0
1632884400000|2021-09-29 03:00:00|207.3|204.9|207.3|204.9|207.3|204.9|205.83|203.43|0
1632884700000|2021-09-29 03:05:00|207.14|204.74|209.19|206.79|210.09|207.69|206.97|204.57|0
1632885000000|2021-09-29 03:10:00|209.02|206.62|207.62|205.22|209.02|206.62|207.46|205.06|0
1632885300000|2021-09-29 03:15:00|207.46|205.06|206.97|204.57|209.1|206.7|206.97|204.57|0
1632885600000|2021-09-29 03:20:00|206.8|204.4|206.15|203.75|206.97|204.57|205.01|202.61|0
1632885900000|2021-09-29 03:25:00|205.98|203.58|204.68|202.28|205.98|203.58|204.68|202.28|0
1632886200000|2021-09-29 03:30:00|204.84|202.44|205.65|203.25|206.14|203.74|204.68|202.28|0
1632886500000|2021-09-29 03:35:00|205.82|203.42|205.98|203.58|206.55|204.15|205.33|202.93|0
1632886800000|2021-09-29 03:40:00|205.81|203.41|205|202.6|205.81|203.41|205|202.6|0
1632887100000|2021-09-29 03:45:00|205.08|202.68|206.14|203.74|206.3|203.9|204.83|202.43|0
1632887400000|2021-09-29 03:50:00|205.97|203.57|205.97|203.57|205.97|203.57|204.67|202.27|0
1632887700000|2021-09-29 03:55:00|205.81|203.41|205.97|203.57|206.62|204.22|205.48|203.08|0
1632888000000|2021-09-29 04:00:00|206.29|203.89|206.78|204.38|207.85|205.45|206.29|203.89|0
1632888300000|2021-09-29 04:05:00|206.94|204.54|205.8|203.4|206.94|204.54|205.48|203.08|0
1632888600000|2021-09-29 04:10:00|205.96|203.56|206.94|204.54|206.94|204.54|205.47|203.07|0
1632888900000|2021-09-29 04:15:00|207.02|204.62|205.79|203.39|207.59|205.19|205.79|203.39|0
1632889200000|2021-09-29 04:20:00|205.96|203.56|205.14|202.74|205.96|203.56|204.82|202.42|0
1632889500000|2021-09-29 04:25:00|204.98|202.58|205.3|202.9|205.63|203.23|204.16|201.76|0
1632889800000|2021-09-29 04:30:00|205.14|202.74|203.84|201.44|205.63|203.23|203.84|201.44|0
1632890100000|2021-09-29 04:35:00|203.67|201.27|203.02|200.62|204.48|202.08|203.02|200.62|0
1632890400000|2021-09-29 04:40:00|202.86|200.46|203.02|200.62|203.18|200.78|202.22|199.82|0
1632890700000|2021-09-29 04:45:00|203.18|200.78|202.37|199.97|203.18|200.78|201.89|199.49|0
1632891000000|2021-09-29 04:50:00|202.53|200.13|200.78|198.38|202.53|200.13|200.78|198.38|0
1632891300000|2021-09-29 04:55:00|200.69|198.29|200.85|198.45|201.18|198.78|200.53|198.13|0
1632891600000|2021-09-29 05:00:00|200.69|198.29|200.69|198.29|203.45|201.05|200.53|198.13|0
1632891900000|2021-09-29 05:05:00|200.85|198.45|203.45|201.05|205.25|202.85|200.53|198.13|0
1632892200000|2021-09-29 05:10:00|203.29|200.89|206.07|203.67|207.38|204.98|202.96|200.56|0
1632892500000|2021-09-29 05:15:00|206.23|203.83|203.93|201.53|206.23|203.83|203.77|201.37|0
1632892800000|2021-09-29 05:20:00|203.28|200.88|206.06|203.66|206.06|203.66|202.3|199.9|0
1632893100000|2021-09-29 05:25:00|205.9|203.5|204.91|202.51|205.9|203.5|202.95|200.55|0
1632893400000|2021-09-29 05:30:00|204.26|201.86|204.42|202.02|205.32|202.92|203.11|200.71|0
1632893700000|2021-09-29 05:35:00|204.25|201.85|203.43|201.03|204.91|202.51|201.81|199.41|0
1632894000000|2021-09-29 05:40:00|203.27|200.87|202.29|199.89|204.09|201.69|202.05|199.65|0
1632894300000|2021-09-29 05:45:00|202.13|199.73|204.25|201.85|205.23|202.83|202.05|199.65|0
1632894600000|2021-09-29 05:50:00|204.49|202.09|204.41|202.01|205.72|203.32|203.26|200.86|0
1632894900000|2021-09-29 05:55:00|204.24|201.84|203.1|200.7|205.88|203.48|202.61|200.21|0
1632895200000|2021-09-29 06:00:00|202.77|200.37|204.89|202.49|205.06|202.66|199.85|197.45|0
1632895500000|2021-09-29 06:05:00|204.57|202.17|204.56|202.16|206.86|204.46|204.24|201.84|0
1632895800000|2021-09-29 06:10:00|204.4|202|202.76|200.36|205.05|202.65|202.6|200.2|0
1632896100000|2021-09-29 06:15:00|202.44|200.04|201.3|198.9|202.44|200.04|200.65|198.25|0
1632896400000|2021-09-29 06:20:00|200.97|198.57|201.78|199.38|202.19|199.79|200.16|197.76|0
1632896700000|2021-09-29 06:25:00|201.62|199.22|204.06|201.66|204.39|201.99|201.22|198.82|0
1632897000000|2021-09-29 06:30:00|204.23|201.83|204.88|202.48|205.86|203.46|203.66|201.26|0
1632897300000|2021-09-29 06:35:00|204.71|202.31|204.88|202.48|204.88|202.48|204.22|201.82|0
1632897600000|2021-09-29 06:40:00|205.04|202.64|203.08|200.68|206.52|204.12|202.91|200.51|0
1632897900000|2021-09-29 06:45:00|202.91|200.51|202.58|200.18|203.08|200.68|201.93|199.53|0
1632898200000|2021-09-29 06:50:00|202.42|200.02|202.26|199.86|202.83|200.43|201.28|198.88|0
1632898500000|2021-09-29 06:55:00|202.34|199.94|203.72|201.32|203.81|201.41|201.61|199.21|0
1632898800000|2021-09-29 07:00:00|203.56|201.16|206.88|204.48|208.35|205.95|200.31|197.91|0
1632899100000|2021-09-29 07:05:00|206.68|204.68|203.89|201.89|206.68|204.68|203.24|201.24|0
1632899400000|2021-09-29 07:10:00|203.73|201.73|202.91|200.91|204.55|202.55|202.75|200.75|0
1632899700000|2021-09-29 07:15:00|202.43|200.43|200.89|198.89|203.08|201.08|200.8|198.8|0
1632900000000|2021-09-29 07:20:00|200.97|198.97|198.71|196.71|200.97|198.97|198.23|196.23|0
1632900300000|2021-09-29 07:25:00|198.55|196.55|197.5|195.5|199.19|197.19|196.46|194.46|0
1632900600000|2021-09-29 07:30:00|197.58|195.58|196.7|194.7|198.06|196.06|196.46|194.46|0
1632900900000|2021-09-29 07:35:00|196.78|194.78|196.14|194.14|196.94|194.94|195.98|193.98|0
1632901200000|2021-09-29 07:40:00|196.22|194.22|196.93|194.93|197.25|195.25|196.14|194.14|0
1632901500000|2021-09-29 07:45:00|196.77|194.77|196.81|194.81|198.78|196.78|195.57|193.57|0
1632901800000|2021-09-29 07:50:00|196.65|194.65|197.61|195.61|197.77|195.77|195.85|193.85|0
1632902100000|2021-09-29 07:55:00|197.45|195.45|197.77|195.77|197.77|195.77|197.13|195.13|0
1632902400000|2021-09-29 08:00:00|197.61|195.61|197.69|195.69|197.93|195.93|196.8|194.8|0
1632902700000|2021-09-29 08:05:00|197.76|195.76|199.21|197.21|200.34|198.34|197.76|195.76|0
1632903000000|2021-09-29 08:10:00|199.37|197.37|199.21|197.21|199.37|197.37|198.08|196.08|0
1632903300000|2021-09-29 08:15:00|199.37|197.37|202.28|200.28|202.45|200.45|198.56|196.56|0
1632903600000|2021-09-29 08:20:00|202.61|200.61|202.24|200.24|203.7|201.7|200.3|198.3|0
1632903900000|2021-09-29 08:25:00|202.08|200.08|201.43|199.43|202.64|200.64|201.26|199.26|0
1632904200000|2021-09-29 08:30:00|201.59|199.59|201.1|199.1|201.75|199.75|199.97|197.97|0
1632904500000|2021-09-29 08:35:00|200.94|198.94|201.42|199.42|202.07|200.07|200.94|198.94|0
1632904800000|2021-09-29 08:40:00|201.58|199.58|201.09|199.09|201.58|199.58|199.97|197.97|0
1632905100000|2021-09-29 08:45:00|201.02|199.02|199.96|197.96|201.26|199.26|199.96|197.96|0
1632905400000|2021-09-29 08:50:00|199.64|197.64|199.8|197.8|200.61|198.61|199.48|197.48|0
1632905700000|2021-09-29 08:55:00|199.96|197.96|198.99|196.99|200.28|198.28|198.99|196.99|0
1632906000000|2021-09-29 09:00:00|199.15|197.15|198.51|196.51|199.31|197.31|198.51|196.51|0
1632906300000|2021-09-29 09:05:00|198.35|196.35|198.35|196.35|198.51|196.51|197.39|195.39|0
1632906600000|2021-09-29 09:10:00|198.19|196.19|197.7|195.7|198.51|196.51|197.7|195.7|0
1632906900000|2021-09-29 09:15:00|197.38|195.38|199.79|197.79|199.79|197.79|197.06|195.06|0
1632907200000|2021-09-29 09:20:00|199.95|197.95|201.56|199.56|202.05|200.05|199.14|197.14|0
1632907500000|2021-09-29 09:25:00|201.72|199.72|200.27|198.27|201.88|199.88|200.1|198.1|0
1632907800000|2021-09-29 09:30:00|200.43|198.43|200.59|198.59|201.39|199.39|199.94|197.94|0
1632908100000|2021-09-29 09:35:00|200.42|198.42|201.39|199.39|201.88|199.88|200.42|198.42|0
1632908400000|2021-09-29 09:40:00|201.23|199.23|200.42|198.42|201.39|199.39|200.42|198.42|0
1632908700000|2021-09-29 09:45:00|200.58|198.58|199.77|197.77|200.58|198.58|199.37|197.37|0
1632909000000|2021-09-29 09:50:00|199.61|197.61|199.29|197.29|199.77|197.77|198.81|196.81|0
1632909300000|2021-09-29 09:55:00|199.45|197.45|198.16|196.16|199.45|197.45|198|196|0
1632909600000|2021-09-29 10:00:00|198|196|197.52|195.52|198|196|196.72|194.72|0
1632909900000|2021-09-29 10:05:00|197.44|195.44|198.16|196.16|198.16|196.16|197.2|195.2|0
1632910200000|2021-09-29 10:10:00|198|196|197.99|195.99|198.64|196.64|197.51|195.51|0
1632910500000|2021-09-29 10:15:00|197.83|195.83|197.51|195.51|197.83|195.83|196.71|194.71|0
1632910800000|2021-09-29 10:20:00|197.67|195.67|198.15|196.15|198.31|196.31|196.87|194.87|0
1632911100000|2021-09-29 10:25:00|198.23|196.23|197.83|195.83|198.63|196.63|197.67|195.67|0
1632911400000|2021-09-29 10:30:00|197.99|195.99|198.3|196.3|198.3|196.3|197.51|195.51|0
1632911700000|2021-09-29 10:35:00|197.98|195.98|198.78|196.78|198.78|196.78|197.82|195.82|0
1632912000000|2021-09-29 10:40:00|198.62|196.62|198.62|196.62|198.94|196.94|198.14|196.14|0
1632912300000|2021-09-29 10:45:00|198.78|196.78|199.18|197.18|199.74|197.74|198.62|196.62|0
1632912600000|2021-09-29 10:50:00|199.1|197.1|200.06|198.06|200.15|198.15|198.94|196.94|0
1632912900000|2021-09-29 10:55:00|199.98|197.98|201.35|199.35|201.35|199.35|199.98|197.98|0
1632913200000|2021-09-29 11:00:00|201.03|199.03|201.19|199.19|201.19|199.19|199.98|197.98|0
1632913500000|2021-09-29 11:05:00|201.02|199.02|203.45|201.45|204.11|202.11|200.38|198.38|0
1632913800000|2021-09-29 11:10:00|203.62|201.62|203.29|201.29|203.62|201.62|202.48|200.48|0
1632914100000|2021-09-29 11:15:00|203.45|201.45|204.59|202.59|205.57|203.57|202.56|200.56|0
1632914400000|2021-09-29 11:20:00|204.43|202.43|204.18|202.18|204.75|202.75|203.28|201.28|0
1632914700000|2021-09-29 11:25:00|204.26|202.26|203.28|201.28|204.75|202.75|203.28|201.28|0
1632915000000|2021-09-29 11:30:00|203.44|201.44|201.98|199.98|203.93|201.93|201.66|199.66|0
1632915300000|2021-09-29 11:35:00|202.14|200.14|207.04|205.04|207.69|205.69|201.98|199.98|0
1632915600000|2021-09-29 11:40:00|206.87|204.87|204.82|202.82|206.87|204.87|204.58|202.58|0
1632915900000|2021-09-29 11:45:00|204.74|202.74|204.62|202.62|205.56|203.56|203.92|201.92|0
1632916200000|2021-09-29 11:50:00|204.79|202.79|203.64|201.64|204.79|202.79|203.32|201.32|0
1632916500000|2021-09-29 11:55:00|203.81|201.81|203.8|201.8|204.38|202.38|202.51|200.51|0
1632916800000|2021-09-29 12:00:00|203.73|201.73|202.83|200.83|204.29|202.29|202.02|200.02|0
1632917100000|2021-09-29 12:05:00|202.99|200.99|202.99|200.99|203.31|201.31|202.34|200.34|0
1632917400000|2021-09-29 12:10:00|202.83|200.83|203.96|201.96|203.96|201.96|202.18|200.18|0
1632917700000|2021-09-29 12:15:00|203.8|201.8|205.1|203.1|206.08|204.08|203.8|201.8|0
1632918000000|2021-09-29 12:20:00|205.26|203.26|205.42|203.42|206.4|204.4|204.77|202.77|0
1632918300000|2021-09-29 12:25:00|205.26|203.26|206.4|204.4|206.73|204.73|205.26|203.26|0
1632918600000|2021-09-29 12:30:00|206.56|204.56|208.37|206.37|209.03|207.03|205.58|203.58|0
1632918900000|2021-09-29 12:35:00|208.53|206.53|210.68|208.68|211.34|209.34|208.2|206.2|0
1632919200000|2021-09-29 12:40:00|210.51|208.51|210.43|208.43|211.01|209.01|209.02|207.02|0
1632919500000|2021-09-29 12:45:00|210.51|208.51|207.96|205.96|211.09|209.09|207.47|205.47|0
1632919800000|2021-09-29 12:50:00|208.12|206.12|209.1|207.1|209.76|207.76|207.96|205.96|0
1632920100000|2021-09-29 12:55:00|209.27|207.27|208.77|206.77|210.09|208.09|208.61|206.61|0
1632920400000|2021-09-29 13:00:00|208.61|206.61|208.44|206.44|209.59|207.59|208.44|206.44|0
1632920700000|2021-09-29 13:05:00|208.28|206.28|210.08|208.08|210.25|208.25|208.11|206.11|0
1632921000000|2021-09-29 13:10:00|210.25|208.25|211.07|209.07|211.4|209.4|209.59|207.59|0
1632921300000|2021-09-29 13:15:00|211.24|209.24|214.06|212.06|214.06|212.06|210.74|208.74|0
1632921600000|2021-09-29 13:20:00|213.89|211.89|212.06|210.06|214.05|212.05|211.56|209.56|0
1632921900000|2021-09-29 13:25:00|211.89|209.89|210.9|208.9|213.22|211.22|210.41|208.41|0
1632922200000|2021-09-29 13:30:00|211.89|209.89|213.71|211.71|214.05|212.05|207.44|205.44|0
1632922500000|2021-09-29 13:35:00|213.88|211.88|214.88|212.88|215.88|213.88|211.89|209.89|0
1632922800000|2021-09-29 13:40:00|214.71|212.71|216.89|214.89|217.56|215.56|213.21|211.21|0
1632923100000|2021-09-29 13:45:00|216.8|214.8|210.56|208.56|218.57|216.57|210.39|208.39|0
1632923400000|2021-09-29 13:50:00|209.73|207.73|204.01|202.01|211.88|209.88|203.37|201.37|0
1632923700000|2021-09-29 13:55:00|203.85|201.85|204.66|202.66|206.61|204.61|202.72|200.72|0
1632924000000|2021-09-29 14:00:00|204.33|202.33|205.31|203.31|205.8|203.8|199.66|197.66|0
1632924300000|2021-09-29 14:05:00|205.14|203.14|202.87|200.87|206.77|204.77|202.87|200.87|0
1632924600000|2021-09-29 14:10:00|202.55|200.55|205.61|203.61|206.58|204.58|202.39|200.39|0
1632924900000|2021-09-29 14:15:00|205.12|203.12|203.82|201.82|205.28|203.28|203.01|201.01|0
1632925200000|2021-09-29 14:20:00|203.66|201.66|201.8|199.8|203.66|201.66|199.63|197.63|0
1632925500000|2021-09-29 14:25:00|201.71|199.71|203.81|201.81|203.81|201.81|200.27|198.27|0
1632925800000|2021-09-29 14:30:00|203.16|201.16|207.39|205.39|208.71|206.71|203.16|201.16|0
1632926100000|2021-09-29 14:35:00|206.9|204.9|207.88|205.88|208.05|206.05|204.3|202.3|0
1632926400000|2021-09-29 14:40:00|207.23|205.23|204.72|202.72|207.88|205.88|204.4|202.4|0
1632926700000|2021-09-29 14:45:00|204.16|202.16|200.42|198.42|206.02|204.02|198.97|196.97|0
1632927000000|2021-09-29 14:50:00|200.58|198.58|202.18|200.18|204.29|202.29|199.45|197.45|0
1632927300000|2021-09-29 14:55:00|202.02|200.02|200.73|198.73|203.47|201.47|200.73|198.73|0
1632927600000|2021-09-29 15:00:00|200.41|198.41|204.69|202.69|205.58|203.58|200.25|198.25|0
1632927900000|2021-09-29 15:05:00|204.61|202.61|202.39|200.39|204.93|202.93|201.26|199.26|0
1632928200000|2021-09-29 15:10:00|202.55|200.55|202.71|200.71|203.69|201.69|201.26|199.26|0
1632928500000|2021-09-29 15:15:00|202.55|200.55|204.5|202.5|205.15|203.15|202.39|200.39|0
1632928800000|2021-09-29 15:20:00|204.33|202.33|204.01|202.01|206.13|204.13|204.01|202.01|0
1632929100000|2021-09-29 15:25:00|204.17|202.17|206.45|204.45|206.78|204.78|204.17|202.17|0
1632929400000|2021-09-29 15:30:00|206.13|204.13|205.31|203.31|206.94|204.94|204.82|202.82|0
1632929700000|2021-09-29 15:35:00|205.47|203.47|210.07|208.07|210.73|208.73|205.47|203.47|0
1632930000000|2021-09-29 15:40:00|209.91|207.91|209.74|207.74|211.4|209.4|209.08|207.08|0
1632930300000|2021-09-29 15:45:00|210.07|208.07|208.82|206.82|211.64|209.64|208.66|206.66|0
1632930600000|2021-09-29 15:50:00|208.66|206.66|209.97|207.97|210.13|208.13|206.69|204.69|0
1632930900000|2021-09-29 15:55:00|210.06|208.06|207.83|205.83|210.46|208.46|207.67|205.67|0
1632931200000|2021-09-29 16:00:00|207.67|205.67|206.85|204.85|208.65|206.65|206.52|204.52|0
1632931500000|2021-09-29 16:05:00|206.68|204.68|208.98|206.98|209.47|207.47|206.2|204.2|0
1632931800000|2021-09-29 16:10:00|209.14|207.14|212.11|210.11|212.94|210.94|209.14|207.14|0
1632932100000|2021-09-29 16:15:00|211.94|209.94|211.61|209.61|214.6|212.6|211.61|209.61|0
1632932400000|2021-09-29 16:20:00|211.77|209.77|215.6|213.6|216.27|214.27|211.77|209.77|0
1632932700000|2021-09-29 16:25:00|215.76|213.76|215.09|213.09|217.11|215.11|213.76|211.76|0
1632933000000|2021-09-29 16:30:00|215.43|213.43|214.16|212.16|215.6|213.6|213|211|0
1632933300000|2021-09-29 16:35:00|214.33|212.33|215.16|213.16|216.49|214.49|214|212|0
1632933600000|2021-09-29 16:40:00|214.99|212.99|215.82|213.82|216.66|214.66|213.66|211.66|0
1632933900000|2021-09-29 16:45:00|215.99|213.99|214.89|212.89|217.16|215.16|214.73|212.73|0
1632934200000|2021-09-29 16:50:00|215.06|213.06|212.41|210.41|215.89|213.89|211.76|209.76|0
1632934500000|2021-09-29 16:55:00|212.25|210.25|213.73|211.73|213.73|211.73|211.1|209.1|0
1632934800000|2021-09-29 17:00:00|213.57|211.57|215.88|213.88|215.88|213.88|213.07|211.07|0
1632935100000|2021-09-29 17:05:00|216.05|214.05|214.06|212.06|217.21|215.21|214.06|212.06|0
1632935400000|2021-09-29 17:10:00|214.31|212.31|215.71|213.71|216.21|214.21|212.9|210.9|0
1632935700000|2021-09-29 17:15:00|215.21|213.21|212.57|210.57|216.54|214.54|211.91|209.91|0
1632936000000|2021-09-29 17:20:00|212.4|210.4|212.4|210.4|212.9|210.9|211.41|209.41|0
1632936300000|2021-09-29 17:25:00|211.91|209.91|215.7|213.7|216.7|214.7|211.91|209.91|0
1632936600000|2021-09-29 17:30:00|215.87|213.87|218|216|220.41|218.41|215.87|213.87|0
1632936900000|2021-09-29 17:35:00|218.34|216.34|219.67|217.67|219.84|217.84|218.34|216.34|0
1632937200000|2021-09-29 17:40:00|219.84|217.84|217.66|215.66|221.68|219.68|216.67|214.67|0
1632937500000|2021-09-29 17:45:00|217.83|215.83|218.83|216.83|219|217|216.5|214.5|0
1632937800000|2021-09-29 17:50:00|218.75|216.75|216.66|214.66|219.16|217.16|215.67|213.67|0
1632938100000|2021-09-29 17:55:00|216.83|214.83|214.67|212.67|216.83|214.83|214.67|212.67|0
1632938400000|2021-09-29 18:00:00|214.84|212.84|213.51|211.51|215.17|213.17|212.69|210.69|0
1632938700000|2021-09-29 18:05:00|213.35|211.35|209.42|207.42|214.01|212.01|208.6|206.6|0
1632939000000|2021-09-29 18:10:00|208.93|206.93|202.76|200.76|210.69|208.69|202.76|200.76|0
1632939300000|2021-09-29 18:15:00|202.6|200.6|204.05|202.05|204.21|202.21|202.6|200.6|0
1632939600000|2021-09-29 18:20:00|204.21|202.21|205.34|203.34|205.67|203.67|203.57|201.57|0
1632939900000|2021-09-29 18:25:00|205.02|203.02|205.18|203.18|205.34|203.34|204.37|202.37|0
1632940200000|2021-09-29 18:30:00|205.01|203.01|202.43|200.43|205.01|203.01|202.43|200.43|0
1632940500000|2021-09-29 18:35:00|202.75|200.75|203.12|201.12|204.36|202.36|202.48|200.48|0
1632940800000|2021-09-29 18:40:00|203.28|201.28|201.03|199.03|203.77|201.77|200.06|198.06|0
1632941100000|2021-09-29 18:45:00|200.7|198.7|202.96|200.96|203.44|201.44|199.42|197.42|0
1632941400000|2021-09-29 18:50:00|202.63|200.63|201.02|199.02|202.63|200.63|200.7|198.7|0
1632941700000|2021-09-29 18:55:00|201.18|199.18|201.5|199.5|202.79|200.79|201.18|199.18|0
1632942000000|2021-09-29 19:00:00|201.18|199.18|205.38|203.38|205.38|203.38|199.9|197.9|0
1632942300000|2021-09-29 19:05:00|204.89|202.89|204.08|202.08|205.71|203.71|202.14|200.14|0
1632942600000|2021-09-29 19:10:00|203.75|201.75|201.38|199.38|204.56|202.56|201.22|199.22|0
1632942900000|2021-09-29 19:15:00|201.7|199.7|202.67|200.67|203.16|201.16|200.89|198.89|0
1632943200000|2021-09-29 19:20:00|203|201|204.78|202.78|204.95|202.95|202.51|200.51|0
1632943500000|2021-09-29 19:25:00|204.95|202.95|203.97|201.97|204.95|202.95|202.67|200.67|0
1632943800000|2021-09-29 19:30:00|204.45|202.45|204.29|202.29|205.27|203.27|203.31|201.31|0
1632944100000|2021-09-29 19:35:00|204.13|202.13|207.06|205.06|207.23|205.23|203.96|201.96|0
1632944400000|2021-09-29 19:40:00|206.9|204.9|210.52|208.52|210.85|208.85|206.9|204.9|0
1632944700000|2021-09-29 19:45:00|211.02|209.02|210.6|208.6|212.09|210.09|209.04|207.04|0
1632945000000|2021-09-29 19:50:00|211.26|209.26|215.34|213.34|215.34|213.34|210.84|208.84|0
1632945300000|2021-09-29 19:55:00|215.68|213.68|215.01|213.01|218.04|216.04|214.67|212.67|0
1632945600000|2021-09-29 20:00:00|214.84|212.84|211.5|209.5|215.01|213.01|211.5|209.5|0
1632945900000|2021-09-29 20:05:00|211.17|209.17|210.33|208.33|211.5|209.5|210.17|208.17|0
1632946200000|2021-09-29 20:10:00|210.5|208.5|210.42|208.42|211.16|209.16|209.5|207.5|0
1632946500000|2021-09-29 20:15:00|210.86|208.46|211.36|208.96|211.36|208.96|210.7|208.3|0
1632946800000|2021-09-29 20:20:00|211.19|208.79|212.19|209.79|212.52|210.12|211.19|208.79|0
1632947100000|2021-09-29 20:25:00|212.35|209.95|212.68|210.28|213.02|210.62|212.19|209.79|0
1632947400000|2021-09-29 20:30:00|212.52|210.12|210.69|208.29|212.68|210.28|210.69|208.29|0
1632947700000|2021-09-29 20:35:00|210.77|208.37|209.86|207.46|210.77|208.37|209.69|207.29|0
1632948000000|2021-09-29 20:40:00|210.02|207.62|210.68|208.28|211.35|208.95|210.02|207.62|0
1632948300000|2021-09-29 20:45:00|210.52|208.12|210.02|207.62|211.34|208.94|210.02|207.62|0
1632948600000|2021-09-29 20:50:00|209.85|207.45|211.09|208.69|211.26|208.86|209.69|207.29|0
1632948900000|2021-09-29 20:55:00|211.01|208.61|210.76|208.36|211.51|209.11|210.76|208.36|0
1632949200000|2021-09-29 21:00:00|210.85|208.45|211.12|208.72|211.28|208.88|210.85|208.45|0
1632949500000|2021-09-29 21:05:00|211.14|208.74|211.09|208.69|211.33|208.93|211.07|208.67|0
1632949800000|2021-09-29 21:10:00|211.13|208.73|210.89|208.49|211.13|208.73|210.89|208.49|0
1632950100000|2021-09-29 21:15:00|211.01|208.61|210.89|208.49|211.06|208.66|210.89|208.49|0
1632950400000|2021-09-29 21:20:00|210.86|208.46|211.01|208.61|211.03|208.63|210.67|208.27|0
1632950700000|2021-09-29 21:25:00|210.96|208.56|210.86|208.46|210.96|208.56|210.84|208.44|0
1632951000000|2021-09-29 21:30:00|210.88|208.48|210.91|208.51|210.96|208.56|210.86|208.46|0
1632951300000|2021-09-29 21:35:00|210.93|208.53|210.85|208.45|210.93|208.53|210.85|208.45|0
1632951600000|2021-09-29 21:40:00|210.88|208.48|210.65|208.25|210.88|208.48|210.63|208.23|0
1632951900000|2021-09-29 21:45:00|210.63|208.23|210.7|208.3|210.74|208.34|210.63|208.23|0
1632952200000|2021-09-29 21:50:00|210.69|208.29|210.52|208.12|210.69|208.29|210.52|208.12|0
1632952500000|2021-09-29 21:55:00|210.49|208.09|210.01|207.61|210.49|208.09|209.78|207.38|0
1632952800000|2021-09-29 22:00:00|209.41|207.01|209.9|207.5|209.9|207.5|208.17|205.77|0
1632953100000|2021-09-29 22:05:00|210.14|207.74|210.64|208.24|210.81|208.41|209.48|207.08|0
1632953400000|2021-09-29 22:10:00|210.31|207.91|211.3|208.9|211.39|208.99|210.31|207.91|0
1632953700000|2021-09-29 22:15:00|210.97|208.57|210.97|208.57|211.13|208.73|210.47|208.07|0
1632954000000|2021-09-29 22:20:00|211.05|208.65|210.96|208.56|211.3|208.9|210.96|208.56|0
1632954300000|2021-09-29 22:25:00|210.8|208.4|211.79|209.39|211.79|209.39|210.13|207.73|0
1632954600000|2021-09-29 22:30:00|211.71|209.31|210.79|208.39|211.71|209.31|210.63|208.23|0
1632954900000|2021-09-29 22:35:00|210.63|208.23|209.63|207.23|210.71|208.31|209.3|206.9|0
1632955200000|2021-09-29 22:40:00|209.47|207.07|209.46|207.06|209.96|207.56|209.13|206.73|0
1632955500000|2021-09-29 22:45:00|209.3|206.9|209.63|207.23|209.63|207.23|209.3|206.9|0
1632955800000|2021-09-29 22:50:00|209.46|207.06|209.62|207.22|209.79|207.39|209.46|207.06|0
1632956100000|2021-09-29 22:55:00|209.79|207.39|209.79|207.39|210.45|208.05|209.62|207.22|0
1632956400000|2021-09-29 23:00:00|209.62|207.22|209.12|206.72|209.62|207.22|208.96|206.56|0
1632956700000|2021-09-29 23:05:00|209.04|206.64|209.12|206.72|209.45|207.05|208.96|206.56|0
1632957000000|2021-09-29 23:10:00|208.96|206.56|208.79|206.39|209.12|206.72|208.79|206.39|0
1632957300000|2021-09-29 23:15:00|208.95|206.55|205.83|203.43|208.95|206.55|205.83|203.43|0
1632957600000|2021-09-29 23:20:00|205.99|203.59|205.66|203.26|205.99|203.59|205.5|203.1|0
1632957900000|2021-09-29 23:25:00|205.83|203.43|205.01|202.61|205.83|203.43|204.68|202.28|0
1632958200000|2021-09-29 23:30:00|205.17|202.77|205.49|203.09|205.66|203.26|204.51|202.11|0
1632958500000|2021-09-29 23:35:00|205.41|203.01|205.74|203.34|205.82|203.42|205.17|202.77|0
1632958800000|2021-09-29 23:40:00|205.82|203.42|205.82|203.42|206.14|203.74|205.58|203.18|0
1632959100000|2021-09-29 23:45:00|205.98|203.58|206.47|204.07|206.96|204.56|205.98|203.58|0
1632959400000|2021-09-29 23:50:00|206.39|203.99|206.47|204.07|206.96|204.56|205.65|203.25|0
1632959700000|2021-09-29 23:55:00|206.63|204.23|206.95|204.55|207.61|205.21|205.81|203.41|0
1632960000000|2021-09-30 00:00:00|207.12|204.72|206.3|203.9|207.94|205.54|206.13|203.73|0
1632960300000|2021-09-30 00:05:00|206.13|203.73|206.62|204.22|207.12|204.72|205.8|203.4|0
1632960600000|2021-09-30 00:10:00|206.46|204.06|206.29|203.89|206.46|204.06|205.8|203.4|0
1632960900000|2021-09-30 00:15:00|206.46|204.06|204.98|202.58|207.6|205.2|204.98|202.58|0
1632961200000|2021-09-30 00:20:00|205.31|202.91|205.63|203.23|205.96|203.56|204.98|202.58|0
1632961500000|2021-09-30 00:25:00|205.79|203.39|205.79|203.39|205.96|203.56|205.14|202.74|0
1632961800000|2021-09-30 00:30:00|205.96|203.56|205.95|203.55|206.45|204.05|205.3|202.9|0
1632962100000|2021-09-30 00:35:00|206.12|203.72|206.28|203.88|206.94|204.54|205.71|203.31|0
1632962400000|2021-09-30 00:40:00|206.44|204.04|206.44|204.04|207.1|204.7|206.28|203.88|0
1632962700000|2021-09-30 00:45:00|206.28|203.88|205.13|202.73|206.28|203.88|204.97|202.57|0
1632963000000|2021-09-30 00:50:00|204.96|202.56|204.47|202.07|204.96|202.56|203.33|200.93|0
1632963300000|2021-09-30 00:55:00|204.64|202.24|204.56|202.16|204.8|202.4|203.98|201.58|0
1632963600000|2021-09-30 01:00:00|204.63|202.23|204.96|202.56|204.96|202.56|204.31|201.91|0
1632963900000|2021-09-30 01:05:00|205.12|202.72|204.79|202.39|206.27|203.87|204.63|202.23|0
1632964200000|2021-09-30 01:10:00|204.95|202.55|204.95|202.55|205.28|202.88|204.14|201.74|0
1632964500000|2021-09-30 01:15:00|205.28|202.88|205.28|202.88|205.44|203.04|204.3|201.9|0
1632964800000|2021-09-30 01:20:00|205.44|203.04|206.58|204.18|206.75|204.35|205.11|202.71|0
1632965100000|2021-09-30 01:25:00|206.67|204.27|205.6|203.2|207.4|205|205.11|202.71|0
1632965400000|2021-09-30 01:30:00|205.68|203.28|205.43|203.03|206.42|204.02|205.27|202.87|0
1632965700000|2021-09-30 01:35:00|205.6|203.2|205.1|202.7|206.58|204.18|204.78|202.38|0
1632966000000|2021-09-30 01:40:00|204.94|202.54|206.41|204.01|207.07|204.67|204.94|202.54|0
1632966300000|2021-09-30 01:45:00|206.33|203.93|204.28|201.88|206.33|203.93|203.96|201.56|0
1632966600000|2021-09-30 01:50:00|204.2|201.8|202.74|200.34|204.77|202.37|202.65|200.25|0
1632966900000|2021-09-30 01:55:00|202.65|200.25|202.16|199.76|202.65|200.25|201.52|199.12|0
1632967200000|2021-09-30 02:00:00|202|199.6|201.84|199.44|202.65|200.25|201.52|199.12|0
1632967500000|2021-09-30 02:05:00|202|199.6|202.16|199.76|202.32|199.92|201.35|198.95|0
1632967800000|2021-09-30 02:10:00|202|199.6|201.83|199.43|202.32|199.92|201.67|199.27|0
1632968100000|2021-09-30 02:15:00|201.99|199.59|200.7|198.3|201.99|199.59|200.38|197.98|0
1632968400000|2021-09-30 02:20:00|200.86|198.46|201.02|198.62|201.02|198.62|200.38|197.98|0
1632968700000|2021-09-30 02:25:00|200.86|198.46|199.02|196.62|200.86|198.46|198.54|196.14|0
1632969000000|2021-09-30 02:30:00|199.19|196.79|200.32|197.92|200.32|197.92|199.19|196.79|0
1632969300000|2021-09-30 02:35:00|200.4|198|199.99|197.59|200.48|198.08|199.83|197.43|0
1632969600000|2021-09-30 02:40:00|199.83|197.43|199.34|196.94|199.99|197.59|199.1|196.7|0
1632969900000|2021-09-30 02:45:00|199.18|196.78|199.82|197.42|200.15|197.75|199.1|196.7|0
1632970200000|2021-09-30 02:50:00|199.99|197.59|200.47|198.07|200.47|198.07|199.5|197.1|0
1632970500000|2021-09-30 02:55:00|200.63|198.23|200.47|198.07|200.8|198.4|199.98|197.58|0
1632970800000|2021-09-30 03:00:00|200.31|197.91|199.98|197.58|200.31|197.91|199.33|196.93|0
1632971100000|2021-09-30 03:05:00|200.14|197.74|200.14|197.74|200.63|198.23|199.98|197.58|0
1632971400000|2021-09-30 03:10:00|200.3|197.9|199.81|197.41|200.79|198.39|199.81|197.41|0
1632971700000|2021-09-30 03:15:00|199.97|197.57|199.97|197.57|200.14|197.74|199.16|196.76|0
1632972000000|2021-09-30 03:20:00|200.13|197.73|199.97|197.57|200.46|198.06|199.81|197.41|0
1632972300000|2021-09-30 03:25:00|199.89|197.49|200.13|197.73|200.13|197.73|199.81|197.41|0
1632972600000|2021-09-30 03:30:00|200.29|197.89|200.13|197.73|200.78|198.38|199.96|197.56|0
1632972900000|2021-09-30 03:35:00|199.96|197.56|199.64|197.24|199.96|197.56|199.48|197.08|0
1632973200000|2021-09-30 03:40:00|199.8|197.4|199.64|197.24|199.8|197.4|199.47|197.07|0
1632973500000|2021-09-30 03:45:00|199.47|197.07|198.66|196.26|199.47|197.07|198.66|196.26|0
1632973800000|2021-09-30 03:50:00|198.82|196.42|198.01|195.61|198.98|196.58|197.85|195.45|0
1632974100000|2021-09-30 03:55:00|198.17|195.77|198.66|196.26|198.82|196.42|198.17|195.77|0
1632974400000|2021-09-30 04:00:00|198.82|196.42|198.82|196.42|198.98|196.58|198.49|196.09|0
1632974700000|2021-09-30 04:05:00|198.65|196.25|198.81|196.41|199.3|196.9|198.65|196.25|0
1632975000000|2021-09-30 04:10:00|198.97|196.57|199.13|196.73|199.3|196.9|198.81|196.41|0
1632975300000|2021-09-30 04:15:00|198.97|196.57|198|195.6|198.97|196.57|198|195.6|0
1632975600000|2021-09-30 04:20:00|198.16|195.76|198.81|196.41|198.97|196.57|198.16|195.76|0
1632975900000|2021-09-30 04:25:00|198.64|196.24|198.16|195.76|198.8|196.4|197.99|195.59|0
1632976200000|2021-09-30 04:30:00|197.99|195.59|198.48|196.08|198.96|196.56|197.99|195.59|0
1632976500000|2021-09-30 04:35:00|198.64|196.24|198.31|195.91|198.8|196.4|198.31|195.91|0
1632976800000|2021-09-30 04:40:00|198.47|196.07|197.99|195.59|198.64|196.24|197.99|195.59|0
1632977100000|2021-09-30 04:45:00|198.15|195.75|198.31|195.91|198.31|195.91|197.99|195.59|0
1632977400000|2021-09-30 04:50:00|198.15|195.75|197.5|195.1|198.15|195.75|197.02|194.62|0
1632977700000|2021-09-30 04:55:00|197.34|194.94|197.33|194.93|197.5|195.1|197.18|194.78|0
1632978000000|2021-09-30 05:00:00|197.5|195.1|191.58|189.18|197.5|195.1|190.72|188.32|0
1632978300000|2021-09-30 05:05:00|191.74|189.34|192.37|189.97|193.17|190.77|191.74|189.34|0
1632978600000|2021-09-30 05:10:00|192.21|189.81|193.32|190.92|193.32|190.92|191.58|189.18|0
1632978900000|2021-09-30 05:15:00|193.16|190.76|192.56|190.16|193.16|190.76|191.89|189.49|0
1632979200000|2021-09-30 05:20:00|192.4|190|192.12|189.72|192.4|190|191.32|188.92|0
1632979500000|2021-09-30 05:25:00|192.28|189.88|193.07|190.67|193.07|190.67|191.64|189.24|0
1632979800000|2021-09-30 05:30:00|192.91|190.51|191.63|189.23|192.91|190.51|191.31|188.91|0
1632980100000|2021-09-30 05:35:00|191.56|189.16|192.07|189.67|192.23|189.83|190.99|188.59|0
1632980400000|2021-09-30 05:40:00|191.91|189.51|192.43|190.03|192.87|190.47|191.47|189.07|0
1632980700000|2021-09-30 05:45:00|192.27|189.87|193.55|191.15|193.55|191.15|192.27|189.87|0
1632981000000|2021-09-30 05:50:00|193.71|191.31|194.03|191.63|194.03|191.63|192.58|190.18|0
1632981300000|2021-09-30 05:55:00|193.95|191.55|194.18|191.78|194.67|192.27|193.7|191.3|0
1632981600000|2021-09-30 06:00:00|194.02|191.62|191.62|189.22|194.18|191.78|191.14|188.74|0
1632981900000|2021-09-30 06:05:00|191.46|189.06|190.5|188.1|192.42|190.02|189.86|187.46|0
1632982200000|2021-09-30 06:10:00|190.34|187.94|190.18|187.78|190.5|188.1|189.79|187.39|0
1632982500000|2021-09-30 06:15:00|190.1|187.7|188.12|185.72|190.18|187.78|188.12|185.72|0
1632982800000|2021-09-30 06:20:00|187.96|185.56|189.06|186.66|189.06|186.66|187.48|185.08|0
1632983100000|2021-09-30 06:25:00|189.22|186.82|190.49|188.09|190.49|188.09|189.22|186.82|0
1632983400000|2021-09-30 06:30:00|190.33|187.93|190.33|187.93|190.81|188.41|189.85|187.45|0
1632983700000|2021-09-30 06:35:00|190.41|188.01|189.53|187.13|190.49|188.09|189.21|186.81|0
1632984000000|2021-09-30 06:40:00|189.69|187.29|188.89|186.49|189.85|187.45|187.95|185.55|0
1632984300000|2021-09-30 06:45:00|188.74|186.34|187.79|185.39|188.89|186.49|187.31|184.91|0
1632984600000|2021-09-30 06:50:00|187.94|185.54|189.05|186.65|189.68|187.28|187.87|185.47|0
1632984900000|2021-09-30 06:55:00|189.21|186.81|189.84|187.44|190.16|187.76|188.73|186.33|0
1632985200000|2021-09-30 07:00:00|189.04|186.64|191.62|189.22|194.98|192.58|189.04|186.64|0
1632985500000|2021-09-30 07:05:00|191.58|189.58|194.61|192.61|195.57|193.57|191.42|189.42|0
1632985800000|2021-09-30 07:10:00|194.45|192.45|195.89|193.89|197.18|195.18|194.45|192.45|0
1632986100000|2021-09-30 07:15:00|195.65|193.65|191.73|189.73|195.73|193.73|191.58|189.58|0
1632986400000|2021-09-30 07:20:00|191.42|189.42|189.52|187.52|192.21|190.21|188.73|186.73|0
1632986700000|2021-09-30 07:25:00|189.83|187.83|189.67|187.67|190.15|188.15|189.04|187.04|0
1632987000000|2021-09-30 07:30:00|189.83|187.83|190.14|188.14|190.3|188.3|189.67|187.67|0
1632987300000|2021-09-30 07:35:00|190.3|188.3|189.51|187.51|190.3|188.3|189.04|187.04|0
1632987600000|2021-09-30 07:40:00|189.82|187.82|190.06|188.06|190.14|188.14|189.51|187.51|0
1632987900000|2021-09-30 07:45:00|190.22|188.22|189.35|187.35|190.22|188.22|188.25|186.25|0
1632988200000|2021-09-30 07:50:00|189.19|187.19|190.61|188.61|190.77|188.77|188.72|186.72|0
1632988500000|2021-09-30 07:55:00|190.69|188.69|191.71|189.71|192.35|190.35|190.61|188.61|0
1632988800000|2021-09-30 08:00:00|191.87|189.87|190.29|188.29|191.87|189.87|189.5|187.5|0
1632989100000|2021-09-30 08:05:00|190.13|188.13|191.71|189.71|191.71|189.71|189.81|187.81|0
1632989400000|2021-09-30 08:10:00|191.39|189.39|192.66|190.66|192.82|190.82|191|189|0
1632989700000|2021-09-30 08:15:00|192.82|190.82|195.21|193.21|195.21|193.21|192.82|190.82|0
1632990000000|2021-09-30 08:20:00|195.05|193.05|193.45|191.45|195.05|193.05|193.45|191.45|0
1632990300000|2021-09-30 08:25:00|193.29|191.29|193.77|191.77|193.93|191.93|192.81|190.81|0
1632990600000|2021-09-30 08:30:00|194.09|192.09|194.25|192.25|195.05|193.05|194.09|192.09|0
1632990900000|2021-09-30 08:35:00|194.09|192.09|194.33|192.33|195.37|193.37|193.76|191.76|0
1632991200000|2021-09-30 08:40:00|194.24|192.24|194.56|192.56|195.2|193.2|193.6|191.6|0
1632991500000|2021-09-30 08:45:00|194.4|192.4|193.76|191.76|194.4|192.4|193.28|191.28|0
1632991800000|2021-09-30 08:50:00|193.6|191.6|193.28|191.28|193.6|191.6|192.96|190.96|0
1632992100000|2021-09-30 08:55:00|193.12|191.12|192.96|190.96|193.59|191.59|192.8|190.8|0
1632992400000|2021-09-30 09:00:00|192.8|190.8|192.79|190.79|193.36|191.36|192.79|190.79|0
1632992700000|2021-09-30 09:05:00|192.63|190.63|193.43|191.43|194.07|192.07|192|190|0
1632993000000|2021-09-30 09:10:00|193.51|191.51|193.11|191.11|194.31|192.31|192.95|190.95|0
1632993300000|2021-09-30 09:15:00|192.95|190.95|193.74|191.74|193.9|191.9|192.47|190.47|0
1632993600000|2021-09-30 09:20:00|193.9|191.9|194.38|192.38|194.79|192.79|193.58|191.58|0
1632993900000|2021-09-30 09:25:00|194.3|192.3|194.7|192.7|196.31|194.31|194.3|192.3|0
1632994200000|2021-09-30 09:30:00|194.86|192.86|194.86|192.86|195.5|193.5|194.7|192.7|0
1632994500000|2021-09-30 09:35:00|194.7|192.7|194.53|192.53|194.86|192.86|193.58|191.58|0
1632994800000|2021-09-30 09:40:00|194.69|192.69|198.23|196.23|198.4|196.4|194.69|192.69|0
1632995100000|2021-09-30 09:45:00|198.4|196.4|198.07|196.07|198.88|196.88|197.91|195.91|0
1632995400000|2021-09-30 09:50:00|198.23|196.23|198.55|196.55|200.02|198.02|197.58|195.58|0
1632995700000|2021-09-30 09:55:00|198.72|196.72|199.36|197.36|200.01|198.01|198.72|196.72|0
1632996000000|2021-09-30 10:00:00|199.52|197.52|197.9|195.9|200.01|198.01|197.42|195.42|0
1632996300000|2021-09-30 10:05:00|197.98|195.98|197.41|195.41|198.06|196.06|197.25|195.25|0
1632996600000|2021-09-30 10:10:00|197.57|195.57|199.03|197.03|199.35|197.35|197.25|195.25|0
1632996900000|2021-09-30 10:15:00|198.87|196.87|199.68|197.68|200.17|198.17|198.7|196.7|0
1632997200000|2021-09-30 10:20:00|199.84|197.84|203.6|201.6|203.76|201.76|199.84|197.84|0
1632997500000|2021-09-30 10:25:00|203.52|201.52|203.76|201.76|203.76|201.76|202.29|200.29|0
1632997800000|2021-09-30 10:30:00|203.6|201.6|203.09|201.09|205.22|203.22|200.12|198.12|0
1632998100000|2021-09-30 10:35:00|203.25|201.25|202.59|200.59|203.82|201.82|202.59|200.59|0
1632998400000|2021-09-30 10:40:00|202.68|200.68|202.84|200.84|203.08|201.08|202.59|200.59|0
1632998700000|2021-09-30 10:45:00|202.92|200.92|200.64|198.64|202.92|200.92|200.48|198.48|0
1632999000000|2021-09-30 10:50:00|200.8|198.8|201.77|199.77|202.1|200.1|200.31|198.31|0
1632999300000|2021-09-30 10:55:00|201.94|199.94|203.24|201.24|203.24|201.24|201.61|199.61|0
1632999600000|2021-09-30 11:00:00|203.07|201.07|204.87|202.87|204.87|202.87|202.58|200.58|0
1632999900000|2021-09-30 11:05:00|205.04|203.04|202.42|200.42|205.04|203.04|202.25|200.25|0
1633000200000|2021-09-30 11:10:00|202.25|200.25|200.79|198.79|202.58|200.58|200.63|198.63|0
1633000500000|2021-09-30 11:15:00|200.63|198.63|200.46|198.46|202.41|200.41|200.3|198.3|0
1633000800000|2021-09-30 11:20:00|200.62|198.62|201.43|199.43|201.76|199.76|200.46|198.46|0
1633001100000|2021-09-30 11:25:00|201.11|199.11|202.24|200.24|202.24|200.24|201.11|199.11|0
1633001400000|2021-09-30 11:30:00|202.08|200.08|202.57|200.57|203.22|201.22|201.92|199.92|0
1633001700000|2021-09-30 11:35:00|202.73|200.73|204.03|202.03|204.2|202.2|201.91|199.91|0
1633002000000|2021-09-30 11:40:00|204.2|202.2|206.17|204.17|206.33|204.33|203.71|201.71|0
1633002300000|2021-09-30 11:45:00|206|204|206|204|206.49|204.49|205.84|203.84|0
1633002600000|2021-09-30 11:50:00|205.92|203.92|203.37|201.37|206.33|204.33|202.88|200.88|0
1633002900000|2021-09-30 11:55:00|203.21|201.21|204.02|202.02|204.68|202.68|203.05|201.05|0
1633003200000|2021-09-30 12:00:00|203.86|201.86|204.02|202.02|204.35|202.35|202.88|200.88|0
1633003500000|2021-09-30 12:05:00|204.19|202.19|204.27|202.27|204.68|202.68|203.37|201.37|0
1633003800000|2021-09-30 12:10:00|204.35|202.35|205.33|203.33|205.49|203.49|203.86|201.86|0
1633004100000|2021-09-30 12:15:00|205.49|203.49|204.83|202.83|205.49|203.49|204.02|202.02|0
1633004400000|2021-09-30 12:20:00|205|203|204.18|202.18|205|203|203.2|201.2|0
1633004700000|2021-09-30 12:25:00|204.34|202.34|204.09|202.09|205|203|203.85|201.85|0
1633005000000|2021-09-30 12:30:00|204.01|202.01|202.54|200.54|204.09|202.09|201.56|199.56|0
1633005300000|2021-09-30 12:35:00|202.37|200.37|204.17|202.17|204.82|202.82|202.37|200.37|0
1633005600000|2021-09-30 12:40:00|204.33|202.33|203.51|201.51|204.82|202.82|202.86|200.86|0
1633005900000|2021-09-30 12:45:00|203.43|201.43|202.86|200.86|203.51|201.51|201.88|199.88|0
1633006200000|2021-09-30 12:50:00|203.02|201.02|203.18|201.18|203.67|201.67|202.2|200.2|0
1633006500000|2021-09-30 12:55:00|203.34|201.34|204.49|202.49|204.49|202.49|202.36|200.36|0
1633006800000|2021-09-30 13:00:00|204.32|202.32|206.46|204.46|206.62|204.62|203.99|201.99|0
1633007100000|2021-09-30 13:05:00|206.62|204.62|207.44|205.44|208.77|206.77|206.29|204.29|0
1633007400000|2021-09-30 13:10:00|207.61|205.61|206.78|204.78|207.61|205.61|206.45|204.45|0
1633007700000|2021-09-30 13:15:00|206.45|204.45|206.78|204.78|207.27|205.27|205.3|203.3|0
1633008000000|2021-09-30 13:20:00|206.94|204.94|205.46|203.46|208.27|206.27|205.46|203.46|0
1633008300000|2021-09-30 13:25:00|205.62|203.62|203.82|201.82|205.95|203.95|203.82|201.82|0
1633008600000|2021-09-30 13:30:00|203.65|201.65|203|201|204.31|202.31|198.78|196.78|0
1633008900000|2021-09-30 13:35:00|202.51|200.51|206.93|204.93|208.42|206.42|200.55|198.55|0
1633009200000|2021-09-30 13:40:00|206.77|204.77|205.61|203.61|208.26|206.26|203.81|201.81|0
1633009500000|2021-09-30 13:45:00|204.96|202.96|199.83|197.83|206.27|204.27|199.83|197.83|0
1633009800000|2021-09-30 13:50:00|198.85|196.85|197.79|195.79|199.99|197.99|197.22|195.22|0
1633010100000|2021-09-30 13:55:00|197.55|195.55|202.94|200.94|203.6|201.6|197.38|195.38|0
1633010400000|2021-09-30 14:00:00|203.1|201.1|203.26|201.26|204.42|202.42|201.95|199.95|0
1633010700000|2021-09-30 14:05:00|203.59|201.59|206.41|204.41|210.93|208.93|203.43|201.43|0
1633011000000|2021-09-30 14:10:00|205.91|203.91|209.91|207.91|209.91|207.91|204.25|202.25|0
1633011300000|2021-09-30 14:15:00|209.75|207.75|202.43|200.43|209.91|207.91|201.78|199.78|0
1633011600000|2021-09-30 14:20:00|202.6|200.6|209.4|207.4|209.41|207.41|201.45|199.45|0
1633011900000|2021-09-30 14:25:00|209.57|207.57|207.9|205.9|209.57|207.57|205.57|203.57|0
1633012200000|2021-09-30 14:30:00|206.41|204.41|207.29|205.29|212.97|210.97|206.41|204.41|0
1633012500000|2021-09-30 14:35:00|207.12|205.12|208.46|206.46|209.46|207.46|206.62|204.62|0
1633012800000|2021-09-30 14:40:00|208.62|206.62|211.31|209.31|213.86|211.86|208.46|206.46|0
1633013100000|2021-09-30 14:45:00|210.98|208.98|212.5|210.5|213.52|211.52|210.47|208.47|0
1633013400000|2021-09-30 14:50:00|212.33|210.33|214.7|212.7|214.87|212.87|211.65|209.65|0
1633013700000|2021-09-30 14:55:00|214.19|212.19|216.26|214.26|219.33|217.33|214.19|212.19|0
1633014000000|2021-09-30 15:00:00|216.61|214.61|215.06|213.06|218.67|216.67|214.04|212.04|0
1633014300000|2021-09-30 15:05:00|214.38|212.38|212.76|210.76|215.75|213.75|212.33|210.33|0
1633014600000|2021-09-30 15:10:00|212.67|210.67|211.25|209.25|214.03|212.03|210.89|208.89|0
1633014900000|2021-09-30 15:15:00|210.91|208.91|208.22|206.22|210.91|208.91|207.05|205.05|0
1633015200000|2021-09-30 15:20:00|208.56|206.56|211.93|209.93|211.93|209.93|208.22|206.22|0
1633015500000|2021-09-30 15:25:00|212.44|210.44|209.73|207.73|212.78|210.78|209.73|207.73|0
1633015800000|2021-09-30 15:30:00|209.9|207.9|218.09|216.09|218.09|216.09|209.9|207.9|0
1633016100000|2021-09-30 15:35:00|217.74|215.74|222.47|220.47|223.34|221.34|217.58|215.58|0
1633016400000|2021-09-30 15:40:00|222.82|220.82|226|224|228.45|226.45|222.82|220.82|0
1633016700000|2021-09-30 15:45:00|226.18|224.18|230.21|228.21|232.32|230.32|225.65|223.65|0
1633017000000|2021-09-30 15:50:00|229.68|227.68|228.97|226.97|233.72|231.72|228.97|226.97|0
1633017300000|2021-09-30 15:55:00|229.14|227.14|229.23|227.23|231.6|229.6|228.62|226.62|0
1633017600000|2021-09-30 16:00:00|229.49|227.49|231.28|229.28|232.86|230.86|227.74|225.74|0
1633017900000|2021-09-30 16:05:00|230.92|228.92|239|237|239.18|237.18|230.57|228.57|0
1633018200000|2021-09-30 16:10:00|238.64|236.64|240.04|238.04|243.84|241.84|235.38|233.38|0
1633018500000|2021-09-30 16:15:00|239.68|237.68|239.86|237.86|241.67|239.67|238.25|236.25|0
1633018800000|2021-09-30 16:20:00|239.68|237.68|241.84|239.84|242.57|240.57|236.81|234.81|0
1633019100000|2021-09-30 16:25:00|241.66|239.66|241.66|239.66|241.66|239.66|237.35|235.35|0
1633019400000|2021-09-30 16:30:00|241.84|239.84|240.03|238.03|244.74|242.74|239.85|237.85|0
1633019700000|2021-09-30 16:35:00|239.67|237.67|237.88|235.88|241.12|239.12|236.09|234.09|0
1633020000000|2021-09-30 16:40:00|237.7|235.7|239.31|237.31|240.39|238.39|236.8|234.8|0
1633020300000|2021-09-30 16:45:00|239.49|237.49|235.02|233.02|241.11|239.11|235.02|233.02|0
1633020600000|2021-09-30 16:50:00|235.19|233.19|236.08|234.08|237.87|235.87|234.3|232.3|0
1633020900000|2021-09-30 16:55:00|236.26|234.26|238.41|236.41|240.38|238.38|236.26|234.26|0
1633021200000|2021-09-30 17:00:00|238.23|236.23|234.12|232.12|240.2|238.2|233.94|231.94|0
1633021500000|2021-09-30 17:05:00|234.65|232.65|231.02|229.02|235.19|233.19|230.76|228.76|0
1633021800000|2021-09-30 17:10:00|230.76|228.76|232.34|230.34|233.23|231.23|230.05|228.05|0
1633022100000|2021-09-30 17:15:00|232.17|230.17|230.33|228.33|234.29|232.29|229.17|227.17|0
1633022400000|2021-09-30 17:20:00|229.98|227.98|234.15|232.15|234.33|232.33|228.61|226.61|0
1633022700000|2021-09-30 17:25:00|233.43|231.43|235.41|233.41|236.13|234.13|233.25|231.25|0
1633023000000|2021-09-30 17:30:00|235.77|233.77|236.85|234.85|237.94|235.94|235.5|233.5|0
1633023300000|2021-09-30 17:35:00|237.04|235.04|234.56|232.56|239.21|237.21|233.03|231.03|0
1633023600000|2021-09-30 17:40:00|234.74|232.74|234.91|232.91|236.17|234.17|233.12|231.12|0
1633023900000|2021-09-30 17:45:00|234.73|232.73|234.55|232.55|236.35|234.35|232.58|230.58|0
1633024200000|2021-09-30 17:50:00|233.65|231.65|229.73|227.73|234.37|232.37|229.37|227.37|0
1633024500000|2021-09-30 17:55:00|229.9|227.9|228.77|226.77|231.02|229.02|228.77|226.77|0
1633024800000|2021-09-30 18:00:00|228.59|226.59|224.71|222.71|229.12|227.12|223.47|221.47|0
1633025100000|2021-09-30 18:05:00|224.36|222.36|218.57|216.57|224.89|222.89|218.39|216.39|0
1633025400000|2021-09-30 18:10:00|218.92|216.92|219.79|217.79|221.73|219.73|218.74|216.74|0
1633025700000|2021-09-30 18:15:00|219.97|217.97|225.26|223.26|225.26|223.26|219.79|217.79|0
1633026000000|2021-09-30 18:20:00|224.91|222.91|224.9|222.9|225.97|223.97|223.84|221.84|0
1633026300000|2021-09-30 18:25:00|225.08|223.08|221.81|219.81|226.15|224.15|221.81|219.81|0
1633026600000|2021-09-30 18:30:00|221.37|219.37|217.51|215.51|222.6|220.6|217.51|215.51|0
1633026900000|2021-09-30 18:35:00|217.68|215.68|221.89|219.89|221.89|219.89|217.68|215.68|0
1633027200000|2021-09-30 18:40:00|221.71|219.71|216.81|214.81|221.89|219.89|216.29|214.29|0
1633027500000|2021-09-30 18:45:00|216.46|214.46|217.5|215.5|219.08|217.08|216.11|214.11|0
1633027800000|2021-09-30 18:50:00|216.98|214.98|219.07|217.07|219.07|217.07|213.51|211.51|0
1633028100000|2021-09-30 18:55:00|219.95|217.95|223.47|221.47|223.47|221.47|219.77|217.77|0
1633028400000|2021-09-30 19:00:00|223.29|221.29|225.06|223.06|226.49|224.49|221.35|219.35|0
1633028700000|2021-09-30 19:05:00|224.71|222.71|222.58|220.58|225.06|223.06|220.82|218.82|0
1633029000000|2021-09-30 19:10:00|221.88|219.88|220.12|218.12|221.88|219.88|218.02|216.02|0
1633029300000|2021-09-30 19:15:00|219.5|217.5|219.33|217.33|219.85|217.85|216.03|214.03|0
1633029600000|2021-09-30 19:20:00|219.5|217.5|223.35|221.35|223.7|221.7|219.5|217.5|0
1633029900000|2021-09-30 19:25:00|223.7|221.7|224.76|222.76|224.94|222.94|221.77|219.77|0
1633030200000|2021-09-30 19:30:00|224.94|222.94|220.37|218.37|226|224|219.14|217.14|0
1633030500000|2021-09-30 19:35:00|220.89|218.89|226.88|224.88|227.06|225.06|220.37|218.37|0
1633030800000|2021-09-30 19:40:00|227.06|225.06|231.87|229.87|232.41|230.41|226.17|224.17|0
1633031100000|2021-09-30 19:45:00|232.05|230.05|236.58|234.58|236.58|234.58|231.33|229.33|0
1633031400000|2021-09-30 19:50:00|236.49|234.49|240.75|238.75|241.66|239.66|236.22|234.22|0
1633031700000|2021-09-30 19:55:00|241.11|239.11|248.27|246.27|248.27|246.27|241.11|239.11|0
1633032000000|2021-09-30 20:00:00|248.09|246.09|242.54|240.54|250.13|248.13|242.54|240.54|0
1633032300000|2021-09-30 20:05:00|242.36|240.36|244.19|242.19|246.21|244.21|241.81|239.81|0
1633032600000|2021-09-30 20:10:00|244.01|242.01|242.71|240.71|245.11|243.11|242.34|240.34|0
1633032900000|2021-09-30 20:15:00|244.2|241.8|244.01|241.61|244.94|242.54|242.53|240.13|0
1633033200000|2021-09-30 20:20:00|243.83|241.43|245.49|243.09|246.23|243.83|243.64|241.24|0
1633033500000|2021-09-30 20:25:00|245.3|242.9|245.58|243.18|246.6|244.2|244.56|242.16|0
1633033800000|2021-09-30 20:30:00|245.49|243.09|246.41|244.01|247.16|244.76|245.11|242.71|0
1633034100000|2021-09-30 20:35:00|246.23|243.83|247.71|245.31|247.71|245.31|246.23|243.83|0
1633034400000|2021-09-30 20:40:00|247.34|244.94|247.34|244.94|248.08|245.68|246.41|244.01|0
1633034700000|2021-09-30 20:45:00|247.15|244.75|247.34|244.94|248.08|245.68|246.22|243.82|0
1633035000000|2021-09-30 20:50:00|247.15|244.75|247.15|244.75|247.71|245.31|246.59|244.19|0
1633035300000|2021-09-30 20:55:00|246.78|244.38|245.94|243.54|247.06|244.66|245.66|243.26|0
1633035600000|2021-09-30 21:00:00|245.8|243.4|245.8|243.4|245.94|243.54|245.53|243.13|0
1633035900000|2021-09-30 21:05:00|245.83|243.43|245.72|243.32|246.02|243.62|245.29|242.89|0
1633036200000|2021-09-30 21:10:00|245.8|243.4|245.07|242.67|245.8|243.4|245.07|242.67|0
1633036500000|2021-09-30 21:15:00|245.13|242.73|245.58|243.18|245.88|243.48|245.13|242.73|0
1633036800000|2021-09-30 21:20:00|245.5|243.1|244.93|242.53|245.58|243.18|244.93|242.53|0
1633037100000|2021-09-30 21:25:00|244.96|242.56|244.5|242.1|244.99|242.59|244.42|242.02|0
1633037400000|2021-09-30 21:30:00|244.43|242.03|244.32|241.92|244.51|242.11|244.27|241.87|0
1633037700000|2021-09-30 21:35:00|244.73|242.33|244.55|242.15|244.96|242.56|244.52|242.12|0
1633038000000|2021-09-30 21:40:00|244.52|242.12|244.72|242.32|244.75|242.35|244.23|241.83|0
1633038300000|2021-09-30 21:45:00|244.71|242.31|244.58|242.18|244.87|242.47|244.58|242.18|0
1633038600000|2021-09-30 21:50:00|244.71|242.31|244.53|242.13|244.87|242.47|244.53|242.13|0
1633038900000|2021-09-30 21:55:00|244.55|242.15|244.61|242.21|244.64|242.24|244.47|242.07|0
1633039200000|2021-09-30 22:00:00|243.7|241.3|242.49|240.09|243.88|241.48|241.57|239.17|0
1633039500000|2021-09-30 22:05:00|242.67|240.27|241.02|238.62|244.34|241.94|241.02|238.62|0
1633039800000|2021-09-30 22:10:00|240.93|238.53|241.57|239.17|241.93|239.53|240.83|238.43|0
1633040100000|2021-09-30 22:15:00|241.38|238.98|243.22|240.82|243.41|241.01|240.83|238.43|0
1633040400000|2021-09-30 22:20:00|243.04|240.64|243.4|241|243.77|241.37|243.04|240.64|0
1633040700000|2021-09-30 22:25:00|243.59|241.19|245.44|243.04|246.18|243.78|243.59|241.19|0
1633041000000|2021-09-30 22:30:00|245.07|242.67|244.88|242.48|245.44|243.04|244.32|241.92|0
1633041300000|2021-09-30 22:35:00|244.79|242.39|244.69|242.29|245.06|242.66|244.14|241.74|0
1633041600000|2021-09-30 22:40:00|244.51|242.11|243.95|241.55|245.06|242.66|243.77|241.37|0
1633041900000|2021-09-30 22:45:00|243.77|241.37|243.21|240.81|244.13|241.73|243.21|240.81|0
1633042200000|2021-09-30 22:50:00|243.39|240.99|242.28|239.88|243.58|241.18|242.28|239.88|0
1633042500000|2021-09-30 22:55:00|242.1|239.7|242.28|239.88|242.84|240.44|242.1|239.7|0
1633042800000|2021-09-30 23:00:00|242.19|239.79|243.02|240.62|243.02|240.62|241.73|239.33|0
1633043100000|2021-09-30 23:05:00|242.65|240.25|242.09|239.69|243.02|240.62|242.09|239.69|0
1633043400000|2021-09-30 23:10:00|241.54|239.14|240.62|238.22|241.54|239.14|240.07|237.67|0
1633043700000|2021-09-30 23:15:00|240.99|238.59|239.7|237.3|240.99|238.59|239.52|237.12|0
1633044000000|2021-09-30 23:20:00|239.89|237.49|239.52|237.12|240.07|237.67|239.15|236.75|0
1633044300000|2021-09-30 23:25:00|239.33|236.93|238.78|236.38|239.7|237.3|238.6|236.2|0
1633044600000|2021-09-30 23:30:00|238.6|236.2|240.16|237.76|240.61|238.21|238.42|236.02|0
1633044900000|2021-09-30 23:35:00|240.25|237.85|240.24|237.84|241.16|238.76|239.69|237.29|0
1633045200000|2021-09-30 23:40:00|240.16|237.76|239.97|237.57|240.89|238.49|239.69|237.29|0
1633045500000|2021-09-30 23:45:00|240.06|237.66|241.89|239.49|242.63|240.23|239.69|237.29|0
1633045800000|2021-09-30 23:50:00|242.08|239.68|240.7|238.3|242.26|239.86|240.42|238.02|0
1633046100000|2021-09-30 23:55:00|240.79|238.39|240.42|238.02|241.71|239.31|240.24|237.84|0
1633046400000|2021-10-01 00:00:00|240.79|238.39|239.32|236.92|242.07|239.67|239.14|236.74|0
1633046700000|2021-10-01 00:05:00|239.13|236.73|238.4|236|239.5|237.1|237.85|235.45|0
1633047000000|2021-10-01 00:10:00|238.58|236.18|237.3|234.9|238.77|236.37|237.12|234.72|0
1633047300000|2021-10-01 00:15:00|237.4|235|238.13|235.73|238.4|236|236.76|234.36|0
1633047600000|2021-10-01 00:20:00|238.03|235.63|237.66|235.26|238.94|236.54|237.48|235.08|0
1633047900000|2021-10-01 00:25:00|237.85|235.45|238.39|235.99|238.94|236.54|237.48|235.08|0
1633048200000|2021-10-01 00:30:00|238.3|235.9|239.12|236.72|240.04|237.64|237.3|234.9|0
1633048500000|2021-10-01 00:35:00|239.22|236.82|237.29|234.89|239.3|236.9|237.11|234.71|0
1633048800000|2021-10-01 00:40:00|237.47|235.07|237.47|235.07|237.84|235.44|237.11|234.71|0
1633049100000|2021-10-01 00:45:00|237.65|235.25|238.93|236.53|239.66|237.26|237.65|235.25|0
1633049400000|2021-10-01 00:50:00|239.3|236.9|242.05|239.65|243.16|240.76|238.75|236.35|0
1633049700000|2021-10-01 00:55:00|241.87|239.47|246.12|243.72|246.12|243.72|241.87|239.47|0
1633050000000|2021-10-01 01:00:00|245.75|243.35|252.09|249.69|253.98|251.58|244.82|242.42|0
1633050300000|2021-10-01 01:05:00|252.47|250.07|261.48|259.08|262.53|260.13|251.91|249.51|0
1633050600000|2021-10-01 01:10:00|261.38|258.98|265.46|263.06|268.15|265.75|260.43|258.03|0
1633050900000|2021-10-01 01:15:00|265.65|263.25|263.93|261.53|266.04|263.64|261.17|258.77|0
1633051200000|2021-10-01 01:20:00|263.74|261.34|261.26|258.86|263.93|261.53|259.75|257.35|0
1633051500000|2021-10-01 01:25:00|261.07|258.67|263.44|261.04|263.44|261.04|260.88|258.48|0
1633051800000|2021-10-01 01:30:00|263.63|261.23|267.99|265.59|268.37|265.97|263.44|261.04|0
1633052100000|2021-10-01 01:35:00|267.8|265.4|269.31|266.91|272.91|270.51|267.61|265.21|0
1633052400000|2021-10-01 01:40:00|270.07|267.67|265.23|262.83|271.96|269.56|265.05|262.65|0
1633052700000|2021-10-01 01:45:00|265.42|263.02|266.47|264.07|266.95|264.55|264.38|261.98|0
1633053000000|2021-10-01 01:50:00|266.28|263.88|265.71|263.31|267.81|265.41|265.14|262.74|0
1633053300000|2021-10-01 01:55:00|265.9|263.5|267.61|265.21|269.24|266.84|264.47|262.07|0
1633053600000|2021-10-01 02:00:00|267.42|265.02|266.47|264.07|268.18|265.78|266.08|263.68|0
1633053900000|2021-10-01 02:05:00|266.27|263.87|267.04|264.64|268.18|265.78|265.7|263.3|0
1633054200000|2021-10-01 02:10:00|266.84|264.44|266.65|264.25|267.8|265.4|265.51|263.11|0
1633054500000|2021-10-01 02:15:00|266.46|264.06|267.6|265.2|268.18|265.78|266.37|263.97|0
1633054800000|2021-10-01 02:20:00|267.7|265.3|266.27|263.87|267.8|265.4|265.89|263.49|0
1633055100000|2021-10-01 02:25:00|266.18|263.78|265.6|263.2|266.46|264.06|265.31|262.91|0
1633055400000|2021-10-01 02:30:00|265.31|262.91|266.26|263.86|267.41|265.01|264.74|262.34|0
1633055700000|2021-10-01 02:35:00|266.07|263.67|265.31|262.91|267.79|265.39|265.31|262.91|0
1633056000000|2021-10-01 02:40:00|265.5|263.1|265.12|262.72|265.88|263.48|264.55|262.15|0
1633056300000|2021-10-01 02:45:00|264.93|262.53|268.74|266.34|269.12|266.72|264.93|262.53|0
1633056600000|2021-10-01 02:50:00|268.55|266.15|267.78|265.38|269.7|267.3|267.59|265.19|0
1633056900000|2021-10-01 02:55:00|267.97|265.57|267.78|265.38|269.5|267.1|267.78|265.38|0
1633057200000|2021-10-01 03:00:00|267.02|264.62|264.92|262.52|267.02|264.62|262.34|259.94|0
1633057500000|2021-10-01 03:05:00|264.73|262.33|265.49|263.09|266.44|264.04|264.54|262.14|0
1633057800000|2021-10-01 03:10:00|265.68|263.28|266.25|263.85|266.44|264.04|264.35|261.95|0
1633058100000|2021-10-01 03:15:00|266.44|264.04|266.63|264.23|267.01|264.61|265.67|263.27|0
1633058400000|2021-10-01 03:20:00|266.82|264.42|265.1|262.7|266.82|264.42|265.1|262.7|0
1633058700000|2021-10-01 03:25:00|264.53|262.13|265.29|262.89|266.24|263.84|264.53|262.13|0
1633059000000|2021-10-01 03:30:00|265.1|262.7|263.77|261.37|265.1|262.7|262.82|260.42|0
1633059300000|2021-10-01 03:35:00|263.58|261.18|264.71|262.31|264.71|262.31|263.01|260.61|0
1633059600000|2021-10-01 03:40:00|264.52|262.12|265.85|263.45|266.23|263.83|264.52|262.12|0
1633059900000|2021-10-01 03:45:00|266.04|263.64|266.8|264.4|266.99|264.59|265.28|262.88|0
1633060200000|2021-10-01 03:50:00|266.61|264.21|267.18|264.78|268.52|266.12|266.61|264.21|0
1633060500000|2021-10-01 03:55:00|267.47|265.07|267.85|265.45|268.9|266.5|267.18|264.78|0
1633060800000|2021-10-01 04:00:00|267.95|265.55|267.66|265.26|267.95|265.55|266.42|264.02|0
1633061100000|2021-10-01 04:05:00|267.75|265.35|267.18|264.78|267.94|265.54|266.99|264.59|0
1633061400000|2021-10-01 04:10:00|266.99|264.59|266.98|264.58|267.94|265.54|266.8|264.4|0
1633061700000|2021-10-01 04:15:00|267.08|264.68|266.41|264.01|267.37|264.97|266.22|263.82|0
1633062000000|2021-10-01 04:20:00|266.6|264.2|266.79|264.39|267.75|265.35|266.41|264.01|0
1633062300000|2021-10-01 04:25:00|266.98|264.58|269.27|266.87|269.27|266.87|266.22|263.82|0
1633062600000|2021-10-01 04:30:00|269.08|266.68|268.89|266.49|269.46|267.06|267.93|265.53|0
1633062900000|2021-10-01 04:35:00|268.51|266.11|267.93|265.53|269.08|266.68|267.74|265.34|0
1633063200000|2021-10-01 04:40:00|267.74|265.34|268.69|266.29|269.08|266.68|267.55|265.15|0
1633063500000|2021-10-01 04:45:00|268.79|266.39|267.16|264.76|269.65|267.25|266.59|264.19|0
1633063800000|2021-10-01 04:50:00|266.97|264.57|266.78|264.38|267.07|264.67|265.83|263.43|0
1633064100000|2021-10-01 04:55:00|266.97|264.57|266.01|263.61|267.35|264.95|265.44|263.04|0
1633064400000|2021-10-01 05:00:00|265.63|263.23|266.93|264.53|267.12|264.72|264.03|261.63|0
1633064700000|2021-10-01 05:05:00|267.32|264.92|266.93|264.53|268.47|266.07|266.55|264.15|0
1633065000000|2021-10-01 05:10:00|267.12|264.72|266.93|264.53|268.08|265.68|266.35|263.95|0
1633065300000|2021-10-01 05:15:00|267.12|264.72|263.87|261.47|267.31|264.91|263.3|260.9|0
1633065600000|2021-10-01 05:20:00|263.68|261.28|265.01|262.61|266.16|263.76|263.68|261.28|0
1633065900000|2021-10-01 05:25:00|264.82|262.42|265.49|263.09|266.16|263.76|263.78|261.38|0
1633066200000|2021-10-01 05:30:00|265.39|262.99|265.01|262.61|265.39|262.99|264.06|261.66|0
1633066500000|2021-10-01 05:35:00|265.2|262.8|263.67|261.27|265.39|262.99|263.67|261.27|0
1633066800000|2021-10-01 05:40:00|263.86|261.46|263.48|261.08|264.24|261.84|262.63|260.23|0
1633067100000|2021-10-01 05:45:00|263.29|260.89|263.96|261.56|264.05|261.65|261.2|258.8|0
1633067400000|2021-10-01 05:50:00|263.67|261.27|263.67|261.27|265|262.6|262.34|259.94|0
1633067700000|2021-10-01 05:55:00|263.58|261.18|261.77|259.37|264.81|262.41|261.77|259.37|0
1633068000000|2021-10-01 06:00:00|261.39|258.99|259.97|257.57|261.95|259.55|257.98|255.58|0
1633068300000|2021-10-01 06:05:00|259.68|257.28|259.82|257.42|260.63|258.23|257.98|255.58|0
1633068600000|2021-10-01 06:10:00|259.63|257.23|264.1|261.7|264.2|261.8|259.44|257.04|0
1633068900000|2021-10-01 06:15:00|264.39|261.99|266.68|264.28|268.03|265.63|263.81|261.41|0
1633069200000|2021-10-01 06:20:00|267.26|264.86|272.88|270.48|275.11|272.71|267.26|264.86|0
1633069500000|2021-10-01 06:25:00|272.69|270.29|272.11|269.71|275.59|273.19|271.53|269.13|0
1633069800000|2021-10-01 06:30:00|271.82|269.42|273.84|271.44|274.23|271.83|271.82|269.42|0
1633070100000|2021-10-01 06:35:00|273.07|270.67|272.3|269.9|273.45|271.05|272.1|269.7|0
1633070400000|2021-10-01 06:40:00|272.49|270.09|273.84|271.44|273.84|271.44|271.52|269.12|0
1633070700000|2021-10-01 06:45:00|273.64|271.24|273.26|270.86|274.32|271.92|272.68|270.28|0
1633071000000|2021-10-01 06:50:00|273.45|271.05|276.35|273.95|276.74|274.34|272.29|269.89|0
1633071300000|2021-10-01 06:55:00|276.16|273.76|271.52|269.12|277.13|274.73|271.52|269.12|0
1633071600000|2021-10-01 07:00:00|271.71|269.31|275.47|273.07|277.4|275|269.21|266.81|0
1633071900000|2021-10-01 07:05:00|274.5|272.5|275.08|273.08|278.36|276.36|273.73|271.73|0
1633072200000|2021-10-01 07:10:00|275.27|273.27|270.67|268.67|277.97|275.97|270.67|268.67|0
1633072500000|2021-10-01 07:15:00|271.05|269.05|267.82|265.82|274.5|272.5|267.82|265.82|0
1633072800000|2021-10-01 07:20:00|267.73|265.73|266.78|264.78|269.91|267.91|266.3|264.3|0
1633073100000|2021-10-01 07:25:00|266.59|264.59|262.16|260.16|268.76|266.76|261.59|259.59|0
1633073400000|2021-10-01 07:30:00|261.97|259.97|263.29|261.29|264.24|262.24|261.78|259.78|0
1633073700000|2021-10-01 07:35:00|262.73|260.73|265.95|263.95|266.14|264.14|261.03|259.03|0
1633074000000|2021-10-01 07:40:00|266.33|264.33|267.09|265.09|268.04|266.04|263.67|261.67|0
1633074300000|2021-10-01 07:45:00|266.9|264.9|267.85|265.85|270.63|268.63|266.33|264.33|0
1633074600000|2021-10-01 07:50:00|268.04|266.04|264.14|262.14|268.04|266.04|264.14|262.14|0
1633074900000|2021-10-01 07:55:00|263.85|261.85|265.56|263.56|265.56|263.56|260.45|258.45|0
1633075200000|2021-10-01 08:00:00|265.75|263.75|264.99|262.99|265.75|263.75|263.09|261.09|0
1633075500000|2021-10-01 08:05:00|264.8|262.8|267.65|265.65|268.41|266.41|264.42|262.42|0
1633075800000|2021-10-01 08:10:00|267.75|265.75|269.56|267.56|269.94|267.94|266.32|264.32|0
1633076100000|2021-10-01 08:15:00|269.75|267.75|270.52|268.52|271.09|269.09|268.98|266.98|0
1633076400000|2021-10-01 08:20:00|270.71|268.71|270.9|268.9|273.01|271.01|270.71|268.71|0
1633076700000|2021-10-01 08:25:00|271.09|269.09|268.6|266.6|271.86|269.86|268.41|266.41|0
1633077000000|2021-10-01 08:30:00|268.41|266.41|270.13|268.13|270.13|268.13|266.5|264.5|0
1633077300000|2021-10-01 08:35:00|269.93|267.93|268.4|266.4|269.93|267.93|267.83|265.83|0
1633077600000|2021-10-01 08:40:00|268.21|266.21|266.49|264.49|270.31|268.31|265.35|263.35|0
1633077900000|2021-10-01 08:45:00|266.11|264.11|268.59|266.59|270.89|268.89|265.16|263.16|0
1633078200000|2021-10-01 08:50:00|268.21|266.21|268.78|266.78|269.64|267.64|267.63|265.63|0
1633078500000|2021-10-01 08:55:00|268.97|266.97|268.2|266.2|271.46|269.46|268.2|266.2|0
1633078800000|2021-10-01 09:00:00|268.39|266.39|266.1|264.1|268.39|266.39|266.1|264.1|0
1633079100000|2021-10-01 09:05:00|265.91|263.91|266.03|264.03|267.44|265.44|265.08|263.08|0
1633079400000|2021-10-01 09:10:00|265.65|263.65|263.65|261.65|265.65|263.65|263.55|261.55|0
1633079700000|2021-10-01 09:15:00|263.55|261.55|265.46|263.46|265.46|263.46|263.17|261.17|0
1633080000000|2021-10-01 09:20:00|265.07|263.07|265.26|263.26|265.26|263.26|262.59|260.59|0
1633080300000|2021-10-01 09:25:00|265.17|263.17|263.35|261.35|265.26|263.26|263.16|261.16|0
1633080600000|2021-10-01 09:30:00|263.54|261.54|265.45|263.45|265.64|263.64|262.02|260.02|0
1633080900000|2021-10-01 09:35:00|265.64|263.64|266.02|264.02|266.98|264.98|265.45|263.45|0
1633081200000|2021-10-01 09:40:00|265.83|263.83|266.98|264.98|266.98|264.98|265.26|263.26|0
1633081500000|2021-10-01 09:45:00|266.79|264.79|265.83|263.83|266.98|264.98|265.64|263.64|0
1633081800000|2021-10-01 09:50:00|266.02|264.02|266.78|264.78|266.98|264.98|265.25|263.25|0
1633082100000|2021-10-01 09:55:00|266.97|264.97|264.48|262.48|266.97|264.97|264.29|262.29|0
1633082400000|2021-10-01 10:00:00|264.87|262.87|264.29|262.29|265.25|263.25|262.39|260.39|0
1633082700000|2021-10-01 10:05:00|264.1|262.1|262.95|260.95|264.29|262.29|262|260|0
1633083000000|2021-10-01 10:10:00|263.14|261.14|260.1|258.1|263.33|261.33|259.72|257.72|0
1633083300000|2021-10-01 10:15:00|259.72|257.72|260.48|258.48|260.86|258.86|259.34|257.34|0
1633083600000|2021-10-01 10:20:00|260.67|258.67|263.33|261.33|263.33|261.33|260.29|258.29|0
1633083900000|2021-10-01 10:25:00|263.52|261.52|262.09|260.09|263.52|261.52|261.81|259.81|0
1633084200000|2021-10-01 10:30:00|262.18|260.18|261.04|259.04|262.18|260.18|259.72|257.72|0
1633084500000|2021-10-01 10:35:00|260.85|258.85|262.18|260.18|262.18|260.18|260.66|258.66|0
1633084800000|2021-10-01 10:40:00|261.99|259.99|261.04|259.04|263.13|261.13|260.85|258.85|0
1633085100000|2021-10-01 10:45:00|260.66|258.66|261.23|259.23|262.18|260.18|260.47|258.47|0
1633085400000|2021-10-01 10:50:00|261.04|259.04|260.37|258.37|262.18|260.18|260.09|258.09|0
1633085700000|2021-10-01 10:55:00|260.46|258.46|258.57|256.57|260.46|258.46|258.19|256.19|0
1633086000000|2021-10-01 11:00:00|258.19|256.19|255.37|253.37|258.57|256.57|255.37|253.37|0
1633086300000|2021-10-01 11:05:00|255.55|253.55|253.69|251.69|256.12|254.12|252.49|250.49|0
1633086600000|2021-10-01 11:10:00|253.6|251.6|250.68|248.68|253.69|251.69|250.5|248.5|0
1633086900000|2021-10-01 11:15:00|250.5|248.5|249.19|247.19|251.06|249.06|247.14|245.14|0
1633087200000|2021-10-01 11:20:00|249.38|247.38|246.49|244.49|249.38|247.38|246.4|244.4|0
1633087500000|2021-10-01 11:25:00|246.4|244.4|242.33|240.33|246.4|244.4|241.41|239.41|0
1633087800000|2021-10-01 11:30:00|241.96|239.96|237.41|235.41|242.7|240.7|237.41|235.41|0
1633088100000|2021-10-01 11:35:00|237.6|235.6|235.58|233.58|237.6|235.6|232.67|230.67|0
1633088400000|2021-10-01 11:40:00|235.76|233.76|238.64|236.64|239.01|237.01|235.11|233.11|0
1633088700000|2021-10-01 11:45:00|238.55|236.55|232.92|230.92|238.55|236.55|231.47|229.47|0
1633089000000|2021-10-01 11:50:00|232.74|230.74|237.12|235.12|237.12|235.12|231.65|229.65|0
1633089300000|2021-10-01 11:55:00|237.3|235.3|236.67|234.67|238.03|236.03|235.65|233.65|0
1633089600000|2021-10-01 12:00:00|236.49|234.49|235.39|233.39|236.49|234.49|234.49|232.49|0
1633089900000|2021-10-01 12:05:00|235.21|233.21|235.03|233.03|236.3|234.3|234.3|232.3|0
1633090200000|2021-10-01 12:10:00|235.76|233.76|235.57|233.57|237.4|235.4|235.21|233.21|0
1633090500000|2021-10-01 12:15:00|235.67|233.67|231.4|229.4|235.75|233.75|231.4|229.4|0
1633090800000|2021-10-01 12:20:00|231.22|229.22|233.03|231.03|233.21|231.21|230.32|228.32|0
1633091100000|2021-10-01 12:25:00|233.21|231.21|230.41|228.41|233.21|231.21|230.23|228.23|0
1633091400000|2021-10-01 12:30:00|230.14|228.14|235.56|233.56|235.56|233.56|229.78|227.78|0
1633091700000|2021-10-01 12:35:00|235.74|233.74|239.4|237.4|239.77|237.77|235.74|233.74|0
1633092000000|2021-10-01 12:40:00|239.21|237.21|239.4|237.4|239.95|237.95|236.29|234.29|0
1633092300000|2021-10-01 12:45:00|239.21|237.21|239.21|237.21|240.68|238.68|238.48|236.48|0
1633092600000|2021-10-01 12:50:00|239.58|237.58|237.93|235.93|239.76|237.76|237.38|235.38|0
1633092900000|2021-10-01 12:55:00|238.11|236.11|237.56|235.56|238.66|236.66|236.83|234.83|0
1633093200000|2021-10-01 13:00:00|237.19|235.19|233.55|231.55|237.38|235.38|233.37|231.37|0
1633093500000|2021-10-01 13:05:00|233.37|231.37|235.37|233.37|235.55|233.55|232.83|230.83|0
1633093800000|2021-10-01 13:10:00|235.18|233.18|233.46|231.46|235.28|233.28|233.37|231.37|0
1633094100000|2021-10-01 13:15:00|233.55|231.55|232.64|230.64|233.55|231.55|232.1|230.1|0
1633094400000|2021-10-01 13:20:00|232.82|230.82|233|231|234.27|232.27|232.1|230.1|0
1633094700000|2021-10-01 13:25:00|233.18|231.18|233.27|231.27|233.72|231.72|232.46|230.46|0
1633095000000|2021-10-01 13:30:00|233.36|231.36|236.42|234.42|237.34|235.34|229.03|227.03|0
1633095300000|2021-10-01 13:35:00|237.71|235.71|241.04|239.04|241.04|239.04|233.86|231.86|0
1633095600000|2021-10-01 13:40:00|241.22|239.22|245.57|243.57|245.66|243.66|239.55|237.55|0
1633095900000|2021-10-01 13:45:00|245.94|243.94|244.27|242.27|248.26|246.26|242.98|240.98|0
1633096200000|2021-10-01 13:50:00|245.38|243.38|246.12|244.12|249.09|247.09|243.72|241.72|0
1633096500000|2021-10-01 13:55:00|246.67|244.67|245.74|243.74|250.21|248.21|245.74|243.74|0
1633096800000|2021-10-01 14:00:00|247.14|245.14|245.56|243.56|248.9|246.9|239.49|237.49|0
1633097100000|2021-10-01 14:05:00|246.48|244.48|243.52|241.52|247.78|245.78|240.95|238.95|0
1633097400000|2021-10-01 14:10:00|242.97|240.97|242.79|240.79|246.3|244.3|240.02|238.02|0
1633097700000|2021-10-01 14:15:00|243.9|241.9|255.22|253.22|255.97|253.97|243.9|241.9|0
1633098000000|2021-10-01 14:20:00|255.59|253.59|260.83|258.83|261.5|259.5|254.27|252.27|0
1633098300000|2021-10-01 14:25:00|260.16|258.16|258.06|256.06|261.5|259.5|254.64|252.64|0
1633098600000|2021-10-01 14:30:00|258.82|256.82|257.68|255.68|259.77|257.77|255.97|253.97|0
1633098900000|2021-10-01 14:35:00|257.49|255.49|259.39|257.39|259.58|257.58|253.51|251.51|0
1633099200000|2021-10-01 14:40:00|260.53|258.53|258.81|256.81|260.53|258.53|254.07|252.07|0
1633099500000|2021-10-01 14:45:00|259.19|257.19|254.85|252.85|262.31|260.31|254.85|252.85|0
1633099800000|2021-10-01 14:50:00|254.66|252.66|254.91|252.91|257.29|255.29|253.6|251.6|0
1633100100000|2021-10-01 14:55:00|255.1|253.1|247.79|245.79|255.29|253.29|247.05|245.05|0
1633100400000|2021-10-01 15:00:00|247.61|245.61|248.16|246.16|248.35|246.35|244.08|242.08|0
1633100700000|2021-10-01 15:05:00|247.79|245.79|252.39|250.39|252.39|250.39|246.14|244.14|0
1633101000000|2021-10-01 15:10:00|252.2|250.2|238.04|236.04|253.15|251.15|236.76|234.76|0
1633101300000|2021-10-01 15:15:00|238.23|236.23|236.81|234.81|239.88|237.88|236.63|234.63|0
1633101600000|2021-10-01 15:20:00|236.63|234.63|233.9|231.9|239.01|237.01|233.9|231.9|0
1633101900000|2021-10-01 15:25:00|234.08|232.08|237.18|235.18|237.72|235.72|233.36|231.36|0
1633102200000|2021-10-01 15:30:00|237.36|235.36|233.17|231.17|237.91|235.91|233.17|231.17|0
1633102500000|2021-10-01 15:35:00|233.35|231.35|230.64|228.64|234.99|232.99|229.74|227.74|0
1633102800000|2021-10-01 15:40:00|230.46|228.46|227.23|225.23|231.18|229.18|226.7|224.7|0
1633103100000|2021-10-01 15:45:00|227.05|225.05|227.95|225.95|228.13|226.13|225.45|223.45|0
1633103400000|2021-10-01 15:50:00|227.77|225.77|227.41|225.41|231.36|229.36|227.41|225.41|0
1633103700000|2021-10-01 15:55:00|228.3|226.3|230.09|228.09|232.26|230.26|228.3|226.3|0
1633104000000|2021-10-01 16:00:00|229.56|227.56|232.26|230.26|233.34|231.34|228.48|226.48|0
1633104300000|2021-10-01 16:05:00|231.89|229.89|228.47|226.47|232.98|230.98|227.94|225.94|0
1633104600000|2021-10-01 16:10:00|229.01|227.01|232|230|232|230|228.39|226.39|0
1633104900000|2021-10-01 16:15:00|231.82|229.82|232.54|230.54|234.54|232.54|230.91|228.91|0
1633105200000|2021-10-01 16:20:00|232.36|230.36|228.75|226.75|232.36|230.36|227.31|225.31|0
1633105500000|2021-10-01 16:25:00|228.57|226.57|228.92|226.92|230.19|228.19|227.58|225.58|0
1633105800000|2021-10-01 16:30:00|229.1|227.1|227.49|225.49|229.28|227.28|226.23|224.23|0
1633106100000|2021-10-01 16:35:00|227.66|225.66|230|228|230.9|228.9|226.05|224.05|0
1633106400000|2021-10-01 16:40:00|229.82|227.82|228.38|226.38|230|228|227.84|225.84|0
1633106700000|2021-10-01 16:45:00|228.02|226.02|228.56|226.56|228.74|226.74|226.23|224.23|0
1633107000000|2021-10-01 16:50:00|228.2|226.2|228.37|226.37|231.62|229.62|227.48|225.48|0
1633107300000|2021-10-01 16:55:00|228.55|226.55|229.81|227.81|231.07|229.07|228.01|226.01|0
1633107600000|2021-10-01 17:00:00|229.45|227.45|229.09|227.09|232.7|230.7|227.65|225.65|0
1633107900000|2021-10-01 17:05:00|228.91|226.91|224.61|222.61|229.27|227.27|224.61|222.61|0
1633108200000|2021-10-01 17:10:00|224.08|222.08|224.79|222.79|225.68|223.68|223.37|221.37|0
1633108500000|2021-10-01 17:15:00|224.61|222.61|224.79|222.79|225.68|223.68|223.19|221.19|0
1633108800000|2021-10-01 17:20:00|224.96|222.96|223.36|221.36|225.32|223.32|222.65|220.65|0
1633109100000|2021-10-01 17:25:00|223.28|221.28|224.25|222.25|224.25|222.25|222.47|220.47|0
1633109400000|2021-10-01 17:30:00|223.71|221.71|220|218|224.07|222.07|219.65|217.65|0
1633109700000|2021-10-01 17:35:00|220.35|218.35|221.13|219.13|221.66|219.66|218.77|216.77|0
1633110000000|2021-10-01 17:40:00|220.96|218.96|219.38|217.38|220.96|218.96|219.38|217.38|0
1633110300000|2021-10-01 17:45:00|219.21|217.21|213.84|211.84|220.08|218.08|213.84|211.84|0
1633110600000|2021-10-01 17:50:00|214.01|212.01|214.7|212.7|216.08|214.08|214.01|212.01|0
1633110900000|2021-10-01 17:55:00|214.52|212.52|217.81|215.81|218.16|216.16|214.52|212.52|0
1633111200000|2021-10-01 18:00:00|217.11|215.11|215.21|213.21|217.63|215.63|214.69|212.69|0
1633111500000|2021-10-01 18:05:00|215.04|213.04|214.34|212.34|215.04|213.04|212.63|210.63|0
1633111800000|2021-10-01 18:10:00|214.17|212.17|214.69|212.69|215.55|213.55|213.31|211.31|0
1633112100000|2021-10-01 18:15:00|214.51|212.51|213.48|211.48|214.86|212.86|212.96|210.96|0
1633112400000|2021-10-01 18:20:00|213.31|211.31|212.28|210.28|213.65|211.65|211.59|209.59|0
1633112700000|2021-10-01 18:25:00|212.1|210.1|212.79|210.79|213.13|211.13|210.73|208.73|0
1633113000000|2021-10-01 18:30:00|212.62|210.62|211.93|209.93|212.96|210.96|210.9|208.9|0
1633113300000|2021-10-01 18:35:00|212.1|210.1|211.07|209.07|212.1|210.1|210.73|208.73|0
1633113600000|2021-10-01 18:40:00|210.9|208.9|212.95|210.95|213.12|211.12|209.71|207.71|0
1633113900000|2021-10-01 18:45:00|213.12|211.12|210.55|208.55|213.12|211.12|210.55|208.55|0
1633114200000|2021-10-01 18:50:00|210.72|208.72|207.83|205.83|212.26|210.26|207.83|205.83|0
1633114500000|2021-10-01 18:55:00|208|206|207.66|205.66|208.34|206.34|206.48|204.48|0
1633114800000|2021-10-01 19:00:00|207.49|205.49|203.78|201.78|207.49|205.49|203.62|201.62|0
1633115100000|2021-10-01 19:05:00|203.62|201.62|203.45|201.45|204.96|202.96|203.45|201.45|0
1633115400000|2021-10-01 19:10:00|203.78|201.78|200.94|198.94|203.78|201.78|200.94|198.94|0
1633115700000|2021-10-01 19:15:00|200.78|198.78|203.78|201.78|204.11|202.11|199.12|197.12|0
1633116000000|2021-10-01 19:20:00|203.61|201.61|203.77|201.77|203.94|201.94|201.94|199.94|0
1633116300000|2021-10-01 19:25:00|203.61|201.61|207.14|205.14|207.14|205.14|203.61|201.61|0
1633116600000|2021-10-01 19:30:00|206.97|204.97|207.14|205.14|212.07|210.07|206.54|204.54|0
1633116900000|2021-10-01 19:35:00|206.98|204.98|210.01|208.01|210.01|208.01|206.98|204.98|0
1633117200000|2021-10-01 19:40:00|209.67|207.67|209.9|207.9|212.33|210.33|208.83|206.83|0
1633117500000|2021-10-01 19:45:00|210.41|208.41|213.12|211.12|214.48|212.48|209.23|207.23|0
1633117800000|2021-10-01 19:50:00|210.91|208.91|208.22|206.22|212.95|210.95|205.54|203.54|0
1633118100000|2021-10-01 19:55:00|208.89|206.89|216.36|214.36|217.39|215.39|208.72|206.72|0
1633118400000|2021-10-01 20:00:00|214.3|212.3|210.91|208.91|214.3|212.3|209.73|207.73|0
1633118700000|2021-10-01 20:05:00|210.4|208.4|210.57|208.57|211.41|209.41|210.23|208.23|0
1633119000000|2021-10-01 20:10:00|210.4|208.4|213.45|211.45|213.79|211.79|209.72|207.72|0
1633331100000|2021-10-04 07:05:00|231.88|229.88|228.53|226.53|232.06|230.06|228.53|226.53|0
1633331400000|2021-10-04 07:10:00|228.35|226.35|225.9|223.9|228.7|226.7|225.2|223.2|0
1633331700000|2021-10-04 07:15:00|225.55|223.55|229.93|227.93|230.29|228.29|225.55|223.55|0
1633332000000|2021-10-04 07:20:00|229.76|227.76|231.52|229.52|231.87|229.87|227.91|225.91|0
1633332300000|2021-10-04 07:25:00|231.7|229.7|233.92|231.92|235.25|233.25|231.17|229.17|0
1633332600000|2021-10-04 07:30:00|233.82|231.82|236.27|234.27|237.16|235.16|233.82|231.82|0
1633332900000|2021-10-04 07:35:00|236.54|234.54|234.13|232.13|236.8|234.8|233.24|231.24|0
1633333200000|2021-10-04 07:40:00|233.95|231.95|233.42|231.42|235.37|233.37|232.71|230.71|0
1633333500000|2021-10-04 07:45:00|233.6|231.6|230.86|228.86|235.02|233.02|229.71|227.71|0
1633333800000|2021-10-04 07:50:00|231.12|229.12|230.94|228.94|232.53|230.53|230.24|228.24|0
1633334100000|2021-10-04 07:55:00|230.76|228.76|229.97|227.97|231.29|229.29|229.53|227.53|0
1633334400000|2021-10-04 08:00:00|229.71|227.71|226.03|224.03|229.88|227.88|225.51|223.51|0
1633334700000|2021-10-04 08:05:00|226.12|224.12|227.25|225.25|227.6|225.6|224.64|222.64|0
1633335000000|2021-10-04 08:10:00|227.34|225.34|226.37|224.37|227.34|225.34|223.77|221.77|0
1633335300000|2021-10-04 08:15:00|226.9|224.9|228.82|226.82|228.82|226.82|226.46|224.46|0
1633335600000|2021-10-04 08:20:00|228.99|226.99|228.82|226.82|229.17|227.17|227.59|225.59|0
1633335900000|2021-10-04 08:25:00|228.99|226.99|230.22|228.22|230.22|228.22|227.76|225.76|0
1633336200000|2021-10-04 08:30:00|230.4|228.4|232.16|230.16|232.69|230.69|229.16|227.16|0
1633336500000|2021-10-04 08:35:00|232.6|230.6|233.75|231.75|233.75|231.75|231.27|229.27|0
1633336800000|2021-10-04 08:40:00|233.39|231.39|232.07|230.07|234.28|232.28|230.92|228.92|0
1633337100000|2021-10-04 08:45:00|232.15|230.15|231.44|229.44|233.21|231.21|230.91|228.91|0
1633337400000|2021-10-04 08:50:00|231.27|229.27|229.33|227.33|231.8|229.8|228.98|226.98|0
1633337700000|2021-10-04 08:55:00|229.68|227.68|226.18|224.18|230.73|228.73|225.66|223.66|0
1633338000000|2021-10-04 09:00:00|226|224|226|224|227.05|225.05|223.57|221.57|0
1633338300000|2021-10-04 09:05:00|225.65|223.65|225.65|223.65|226.17|224.17|223.74|221.74|0
1633338600000|2021-10-04 09:10:00|225.3|223.3|224.6|222.6|225.3|223.3|223.39|221.39|0
1633338900000|2021-10-04 09:15:00|224.78|222.78|225.39|223.39|226.17|224.17|224.08|222.08|0
1633339200000|2021-10-04 09:20:00|225.47|223.47|225.12|223.12|225.56|223.56|223.91|221.91|0
1633339500000|2021-10-04 09:25:00|224.95|222.95|224.6|222.6|225.47|223.47|223.39|221.39|0
1633339800000|2021-10-04 09:30:00|224.42|222.42|225.48|223.48|226.7|224.7|224.42|222.42|0
1633340100000|2021-10-04 09:35:00|225.65|223.65|225.83|223.83|227.23|225.23|225.48|223.48|0
1633340400000|2021-10-04 09:40:00|226|224|224.6|222.6|226|224|223.21|221.21|0
1633340700000|2021-10-04 09:45:00|224.78|222.78|224.08|222.08|225.47|223.47|223.73|221.73|0
1633341000000|2021-10-04 09:50:00|223.99|221.99|226.69|224.69|226.69|224.69|222.17|220.17|0
1633341300000|2021-10-04 09:55:00|226.34|224.34|225.82|223.82|226.87|224.87|225.21|223.21|0
1633341600000|2021-10-04 10:00:00|225.64|223.64|222.66|220.66|225.91|223.91|222.13|220.13|0
1633341900000|2021-10-04 10:05:00|222.83|220.83|222.48|220.48|224.05|222.05|222.13|220.13|0
1633342200000|2021-10-04 10:10:00|222.31|220.31|222.13|220.13|222.83|220.83|221.44|219.44|0
1633342500000|2021-10-04 10:15:00|222.22|220.22|224.92|222.92|224.92|222.92|221.52|219.52|0
1633342800000|2021-10-04 10:20:00|225.09|223.09|226.49|224.49|227.2|225.2|225.01|223.01|0
1633343100000|2021-10-04 10:25:00|226.85|224.85|225.09|223.09|227.37|225.37|224.91|222.91|0
1633343400000|2021-10-04 10:30:00|224.91|222.91|225.09|223.09|225.44|223.44|224.04|222.04|0
1633343700000|2021-10-04 10:35:00|225.18|223.18|225.88|223.88|226.66|224.66|224.74|222.74|0
1633344000000|2021-10-04 10:40:00|225.96|223.96|227.63|225.63|228.42|226.42|225.78|223.78|0
1633344300000|2021-10-04 10:45:00|227.54|225.54|226.75|224.75|228.87|226.87|226.48|224.48|0
1633344600000|2021-10-04 10:50:00|226.66|224.66|225.78|223.78|227.71|225.71|225.6|223.6|0
1633344900000|2021-10-04 10:55:00|225.6|223.6|223.68|221.68|225.6|223.6|222.98|220.98|0
1633345200000|2021-10-04 11:00:00|223.5|221.5|226.3|224.3|226.3|224.3|222.98|220.98|0
1633345500000|2021-10-04 11:05:00|226.48|224.48|226.47|224.47|227.53|225.53|225.77|223.77|0
1633345800000|2021-10-04 11:10:00|226.56|224.56|229.38|227.38|230.53|228.53|225.95|223.95|0
1633346100000|2021-10-04 11:15:00|229.64|227.64|229.47|227.47|230|228|228.05|226.05|0
1633346400000|2021-10-04 11:20:00|229.64|227.64|229.11|227.11|230.17|228.17|228.76|226.76|0
1633346700000|2021-10-04 11:25:00|228.93|226.93|227.52|225.52|229.29|227.29|227.34|225.34|0
1633347000000|2021-10-04 11:30:00|227.87|225.87|228.22|226.22|228.57|226.57|226.99|224.99|0
1633347300000|2021-10-04 11:35:00|228.57|226.57|226.63|224.63|228.57|226.57|226.63|224.63|0
1633347600000|2021-10-04 11:40:00|226.81|224.81|227.04|225.04|227.57|225.57|225.81|223.81|0
1633347900000|2021-10-04 11:45:00|227.22|225.22|228.45|226.45|228.45|226.45|227.04|225.04|0
1633348200000|2021-10-04 11:50:00|228.81|226.81|228.98|226.98|229.69|227.69|228.27|226.27|0
1633348500000|2021-10-04 11:55:00|228.8|226.8|226.68|224.68|229.16|227.16|226.15|224.15|0
1633348800000|2021-10-04 12:00:00|226.86|224.86|226.77|224.77|227.03|225.03|225.8|223.8|0
1633349100000|2021-10-04 12:05:00|226.85|224.85|224.57|222.57|226.85|224.85|224.04|222.04|0
1633349400000|2021-10-04 12:10:00|224.39|222.39|223.51|221.51|224.74|222.74|223.34|221.34|0
1633349700000|2021-10-04 12:15:00|222.99|220.99|224.21|222.21|224.56|222.56|222.81|220.81|0
1633350000000|2021-10-04 12:20:00|224.56|222.56|224.56|222.56|224.74|222.74|223.51|221.51|0
1633350300000|2021-10-04 12:25:00|224.38|222.38|223.68|221.68|224.91|222.91|223.51|221.51|0
1633350600000|2021-10-04 12:30:00|223.51|221.51|225.61|223.61|225.78|223.78|223.5|221.5|0
1633350900000|2021-10-04 12:35:00|225.78|223.78|223.15|221.15|225.78|223.78|223.15|221.15|0
1633351200000|2021-10-04 12:40:00|222.98|220.98|220.88|218.88|222.98|220.98|220.88|218.88|0
1633351500000|2021-10-04 12:45:00|220.71|218.71|218.45|216.45|220.71|218.71|217.59|215.59|0
1633351800000|2021-10-04 12:50:00|218.28|216.28|217.07|215.07|218.63|216.63|216.73|214.73|0
1633352100000|2021-10-04 12:55:00|217.24|215.24|218.97|216.97|218.97|216.97|217.24|215.24|0
1633352400000|2021-10-04 13:00:00|218.79|216.79|219.83|217.83|220.18|218.18|218.79|216.79|0
1633352700000|2021-10-04 13:05:00|219.66|217.66|220.87|218.87|220.87|218.87|218.96|216.96|0
1633353000000|2021-10-04 13:10:00|221.22|219.22|219.84|217.84|222.09|220.09|219.66|217.66|0
1633353300000|2021-10-04 13:15:00|220.01|218.01|220.36|218.36|220.71|218.71|219.49|217.49|0
1633353600000|2021-10-04 13:20:00|220.45|218.45|220.53|218.53|220.71|218.71|219.66|217.66|0
1633353900000|2021-10-04 13:25:00|220.7|218.7|220.7|218.7|221.4|219.4|220.18|218.18|0
1633354200000|2021-10-04 13:30:00|221.22|219.22|216.4|214.4|221.75|219.75|214.3|212.3|0
1633354500000|2021-10-04 13:35:00|217.61|215.61|218.13|216.13|221.45|219.45|217.09|215.09|0
1633354800000|2021-10-04 13:40:00|219.17|217.17|223.9|221.9|225.14|223.14|217.96|215.96|0
1633355100000|2021-10-04 13:45:00|224.61|222.61|224.43|222.43|226.02|224.02|222.32|220.32|0
1633355400000|2021-10-04 13:50:00|224.78|222.78|223.37|221.37|225.84|223.84|221.96|219.96|0
1633355700000|2021-10-04 13:55:00|223.19|221.19|220.91|218.91|224.6|222.6|220.91|218.91|0
1633356000000|2021-10-04 14:00:00|221.08|219.08|230.64|228.64|230.64|228.64|219.16|217.16|0
1633356300000|2021-10-04 14:05:00|231|229|230.14|228.14|232.65|230.65|228.66|226.66|0
1633356600000|2021-10-04 14:10:00|230.68|228.68|227.65|225.65|231.57|229.57|226.59|224.59|0
1633356900000|2021-10-04 14:15:00|228.71|226.71|235.16|233.16|235.34|233.34|227.83|225.83|0
1633357200000|2021-10-04 14:20:00|234.98|232.98|241.15|239.15|241.15|239.15|233.72|231.72|0
1633357500000|2021-10-04 14:25:00|240.79|238.79|241.52|239.52|243.53|241.53|239.87|237.87|0
1633357800000|2021-10-04 14:30:00|242.8|240.8|252.15|250.15|252.15|250.15|242.8|240.8|0
1633358100000|2021-10-04 14:35:00|252.33|250.33|259.71|257.71|263.25|261.25|252.33|250.33|0
1633358400000|2021-10-04 14:40:00|260.27|258.27|252.06|250.06|260.64|258.64|252.06|250.06|0
1633358700000|2021-10-04 14:45:00|252.25|250.25|258.15|256.15|258.15|256.15|252.25|250.25|0
1633359000000|2021-10-04 14:50:00|258.71|256.71|268.35|266.35|268.35|266.35|257.04|255.04|0
1633359300000|2021-10-04 14:55:00|268.73|266.73|261.62|259.62|268.92|266.92|261.44|259.44|0
1633359600000|2021-10-04 15:00:00|262.37|260.37|264.6|262.6|267.97|265.97|262.18|260.18|0
1633359900000|2021-10-04 15:05:00|264.79|262.79|258.08|256.08|267.78|265.78|257.15|255.15|0
1633360200000|2021-10-04 15:10:00|258.64|256.64|255.41|253.41|259.76|257.76|254.67|252.67|0
1633360500000|2021-10-04 15:15:00|256.34|254.34|256.34|254.34|259.33|257.33|253.92|251.92|0
1633360800000|2021-10-04 15:20:00|256.52|254.52|262.9|260.9|263.84|261.84|255.97|253.97|0
1633361100000|2021-10-04 15:25:00|262.33|260.33|260.45|258.45|265.35|263.35|259.32|257.32|0
1633361400000|2021-10-04 15:30:00|260.26|258.26|267.25|265.25|267.25|265.25|259.51|257.51|0
1633361700000|2021-10-04 15:35:00|267.44|265.44|271.25|269.25|271.45|269.45|265.54|263.54|0
1633362000000|2021-10-04 15:40:00|271.06|269.06|266.74|264.74|272.02|270.02|266.17|264.17|0
1633362300000|2021-10-04 15:45:00|267.12|265.12|265.19|263.19|267.88|265.88|263.67|261.67|0
1633362600000|2021-10-04 15:50:00|265.38|263.38|259.51|257.51|265.76|263.76|259.51|257.51|0
1633362900000|2021-10-04 15:55:00|259.89|257.89|254.96|252.96|262.53|260.53|253.28|251.28|0
1633363200000|2021-10-04 16:00:00|255.14|253.14|259.09|257.09|259.09|257.09|254.96|252.96|0
1633363500000|2021-10-04 16:05:00|258.52|256.52|254.95|252.95|259.09|257.09|254.02|252.02|0
1633363800000|2021-10-04 16:10:00|254.58|252.58|256.07|254.07|257.77|255.77|254.58|252.58|0
1633364100000|2021-10-04 16:15:00|256.26|254.26|256.45|254.45|257.95|255.95|254.76|252.76|0
1633364400000|2021-10-04 16:20:00|256.64|254.64|262.11|260.11|262.3|260.3|256.64|254.64|0
1633364700000|2021-10-04 16:25:00|262.39|260.39|262.48|260.48|263.63|261.63|260.4|258.4|0
1633365000000|2021-10-04 16:30:00|262.67|260.67|259.08|257.08|263.05|261.05|259.08|257.08|0
1633365300000|2021-10-04 16:35:00|259.26|257.26|262.48|260.48|263.24|261.24|259.08|257.08|0
1633365600000|2021-10-04 16:40:00|262.67|260.67|267.05|265.05|267.63|265.63|262.67|260.67|0
1633365900000|2021-10-04 16:45:00|267.24|265.24|264.76|262.76|268.39|266.39|264.76|262.76|0
1633366200000|2021-10-04 16:50:00|264.19|262.19|262.28|260.28|268.01|266.01|262.28|260.28|0
1633366500000|2021-10-04 16:55:00|262.47|260.47|265|263|265|263|260.95|258.95|0
1633366800000|2021-10-04 17:00:00|265.19|263.19|270.52|268.52|270.52|268.52|264.24|262.24|0
1633367100000|2021-10-04 17:05:00|270.33|268.33|261.59|259.59|270.9|268.9|260.84|258.84|0
1633367400000|2021-10-04 17:10:00|261.78|259.78|258.96|256.96|263.1|261.1|257.65|255.65|0
1633367700000|2021-10-04 17:15:00|259.52|257.52|262.34|260.34|263.29|261.29|259.34|257.34|0
1633368000000|2021-10-04 17:20:00|262.15|260.15|261.02|259.02|264.8|262.8|260.46|258.46|0
1633368300000|2021-10-04 17:25:00|261.21|259.21|265.74|263.74|265.93|263.93|261.02|259.02|0
1633368600000|2021-10-04 17:30:00|265.36|263.36|261.77|259.77|265.36|263.36|261.21|259.21|0
1633368900000|2021-10-04 17:35:00|261.96|259.96|260.26|258.26|263.66|261.66|260.26|258.26|0
1633369200000|2021-10-04 17:40:00|260.45|258.45|262.14|260.14|264.6|262.6|260.45|258.45|0
1633369500000|2021-10-04 17:45:00|262.52|260.52|259.88|257.88|263.84|261.84|259.88|257.88|0
1633369800000|2021-10-04 17:50:00|260.36|258.36|262.52|260.52|263.65|261.65|259.13|257.13|0
1633370100000|2021-10-04 17:55:00|262.33|260.33|264.4|262.4|264.59|262.59|262.14|260.14|0
1633370400000|2021-10-04 18:00:00|264.59|262.59|261.19|259.19|264.59|262.59|258.94|256.94|0
1633370700000|2021-10-04 18:05:00|261|259|259.12|257.12|262.51|260.51|257.25|255.25|0
1633371000000|2021-10-04 18:10:00|259.69|257.69|263.64|261.64|265.16|263.16|258.38|256.38|0
1633371300000|2021-10-04 18:15:00|263.83|261.83|260.06|258.06|263.83|261.83|259.5|257.5|0
1633371600000|2021-10-04 18:20:00|259.5|257.5|258.18|256.18|260.43|258.43|255.38|253.38|0
1633371900000|2021-10-04 18:25:00|258.37|256.37|261.37|259.37|262.31|260.31|258.37|256.37|0
1633372200000|2021-10-04 18:30:00|261.56|259.56|262.12|260.12|264.2|262.2|259.68|257.68|0
1633372500000|2021-10-04 18:35:00|262.5|260.5|260.8|258.8|264.39|262.39|259.49|257.49|0
1633372800000|2021-10-04 18:40:00|261.18|259.18|258.92|256.92|262.31|260.31|258.55|256.55|0
1633373100000|2021-10-04 18:45:00|259.3|257.3|255.18|253.18|259.3|257.3|255.18|253.18|0
1633373400000|2021-10-04 18:50:00|255.37|253.37|257.61|255.61|259.29|257.29|255.37|253.37|0
1633373700000|2021-10-04 18:55:00|257.42|255.42|257.6|255.6|259.1|257.1|255.93|253.93|0
1633374000000|2021-10-04 19:00:00|257.42|255.42|252.02|250.02|258.54|256.54|251.66|249.66|0
1633374300000|2021-10-04 19:05:00|252.21|250.21|254.06|252.06|255.18|253.18|250.55|248.55|0
1633374600000|2021-10-04 19:10:00|253.87|251.87|257.04|255.04|257.97|255.97|253.87|251.87|0
1633374900000|2021-10-04 19:15:00|256.29|254.29|261.35|259.35|261.54|259.54|254.43|252.43|0
1633375200000|2021-10-04 19:20:00|261.16|259.16|262.67|260.67|264.18|262.18|260.6|258.6|0
1633375500000|2021-10-04 19:25:00|262.85|260.85|261.91|259.91|264.18|262.18|260.03|258.03|0
1633375800000|2021-10-04 19:30:00|262.29|260.29|258.34|256.34|263.04|261.04|257.03|255.03|0
1633376100000|2021-10-04 19:35:00|259.09|257.09|263.6|261.6|263.79|261.79|258.34|256.34|0
1633376400000|2021-10-04 19:40:00|263.79|261.79|253.86|251.86|263.79|261.79|252.01|250.01|0
1633376700000|2021-10-04 19:45:00|253.12|251.12|255.16|253.16|255.34|253.34|251.64|249.64|0
1633377000000|2021-10-04 19:50:00|257.12|255.12|263.41|261.41|263.98|261.98|257.12|255.12|0
1633377300000|2021-10-04 19:55:00|262.46|260.46|253.22|251.22|262.46|260.46|252.47|250.47|0
1633377600000|2021-10-04 20:00:00|253.03|251.03|250.48|248.48|253.03|251.03|249.56|247.56|0
1633377900000|2021-10-04 20:05:00|250.3|248.3|249.37|247.37|250.3|248.3|249|247|0
1633378200000|2021-10-04 20:10:00|249.74|247.74|250.48|248.48|251.04|249.04|249.55|247.55|0
1633378500000|2021-10-04 20:15:00|250.31|247.91|251.05|248.65|251.05|248.65|250.12|247.72|0
1633378800000|2021-10-04 20:20:00|251.24|248.84|251.05|248.65|251.24|248.84|250.68|248.28|0
1633379100000|2021-10-04 20:25:00|250.96|248.56|251.23|248.83|251.42|249.02|250.96|248.56|0
1633379400000|2021-10-04 20:30:00|251.42|249.02|252.53|250.13|253.84|251.44|251.42|249.02|0
1633379700000|2021-10-04 20:35:00|251.97|249.57|251.6|249.2|251.97|249.57|251.23|248.83|0
1633380000000|2021-10-04 20:40:00|251.41|249.01|250.48|248.08|251.78|249.38|250.29|247.89|0
1633380300000|2021-10-04 20:45:00|250.67|248.27|249.92|247.52|250.67|248.27|249.55|247.15|0
1633380600000|2021-10-04 20:50:00|249.74|247.34|250.48|248.08|250.48|248.08|249.55|247.15|0
1633380900000|2021-10-04 20:55:00|250.66|248.26|250.76|248.36|250.85|248.45|250.47|248.07|0
1633381200000|2021-10-04 21:00:00|250.99|248.59|250.72|248.32|251.32|248.92|250.72|248.32|0
1633381500000|2021-10-04 21:05:00|250.69|248.29|250.67|248.27|250.81|248.41|250.56|248.16|0
1633381800000|2021-10-04 21:10:00|250.75|248.35|250.91|248.51|250.94|248.54|250.67|248.27|0
1633382100000|2021-10-04 21:15:00|250.9|248.5|251.02|248.62|251.02|248.62|250.9|248.5|0
1633382400000|2021-10-04 21:20:00|251.13|248.73|251.12|248.72|251.18|248.78|251.04|248.64|0
1633382700000|2021-10-04 21:25:00|251.07|248.67|251.45|249.05|251.47|249.07|251.04|248.64|0
1633383000000|2021-10-04 21:30:00|251.42|249.02|251.42|249.02|251.45|249.05|251.37|248.97|0
1633383300000|2021-10-04 21:35:00|251.45|249.05|251.45|249.05|251.5|249.1|251.3|248.9|0
1633383600000|2021-10-04 21:40:00|251.47|249.07|251.41|249.01|251.47|249.07|251.25|248.85|0
1633383900000|2021-10-04 21:45:00|251.36|248.96|251.03|248.63|251.36|248.96|251|248.6|0
1633384200000|2021-10-04 21:50:00|250.97|248.57|251.14|248.74|251.31|248.91|250.97|248.57|0
1633384500000|2021-10-04 21:55:00|251.11|248.71|251.06|248.66|251.3|248.9|250.95|248.55|0
1633384800000|2021-10-04 22:00:00|249.8|247.4|250.63|248.23|251|248.6|248.22|245.82|0
1633385100000|2021-10-04 22:05:00|250.26|247.86|250.07|247.67|251|248.6|250.07|247.67|0
1633385400000|2021-10-04 22:10:00|249.89|247.49|248.96|246.56|250.07|247.67|248.77|246.37|0
1633385700000|2021-10-04 22:15:00|248.77|246.37|249.14|246.74|249.42|247.02|248.59|246.19|0
1633386000000|2021-10-04 22:20:00|248.95|246.55|249.32|246.92|249.32|246.92|248.77|246.37|0
1633386300000|2021-10-04 22:25:00|249.14|246.74|248.39|245.99|249.14|246.74|248.02|245.62|0
1633386600000|2021-10-04 22:30:00|248.21|245.81|247.1|244.7|248.39|245.99|247.1|244.7|0
1633386900000|2021-10-04 22:35:00|247.28|244.88|247.1|244.7|247.28|244.88|247.1|244.7|0
1633387200000|2021-10-04 22:40:00|246.73|244.33|246.72|244.32|246.73|244.33|246.36|243.96|0
1633387500000|2021-10-04 22:45:00|246.91|244.51|247.28|244.88|247.65|245.25|246.72|244.32|0
1633387800000|2021-10-04 22:50:00|247.46|245.06|248.01|245.61|248.2|245.8|247.09|244.69|0
1633388100000|2021-10-04 22:55:00|248.2|245.8|247.09|244.69|248.2|245.8|246.9|244.5|0
1633388400000|2021-10-04 23:00:00|246.9|244.5|246.72|244.32|246.9|244.5|246.35|243.95|0
1633388700000|2021-10-04 23:05:00|246.53|244.13|248.01|245.61|248.19|245.79|246.53|244.13|0
1633389000000|2021-10-04 23:10:00|247.82|245.42|246.71|244.31|248.01|245.61|246.34|243.94|0
1633389300000|2021-10-04 23:15:00|246.53|244.13|249.48|247.08|250.04|247.64|246.53|244.13|0
1633389600000|2021-10-04 23:20:00|249.67|247.27|249.11|246.71|250.6|248.2|248.74|246.34|0
1633389900000|2021-10-04 23:25:00|248.92|246.52|249.66|247.26|249.85|247.45|248.92|246.52|0
1633390200000|2021-10-04 23:30:00|249.85|247.45|250.59|248.19|252.27|249.87|249.57|247.17|0
1633390500000|2021-10-04 23:35:00|250.41|248.01|249.85|247.45|250.41|248.01|249.29|246.89|0
1633390800000|2021-10-04 23:40:00|250.22|247.82|250.59|248.19|253.2|250.8|250.22|247.82|0
1633391100000|2021-10-04 23:45:00|250.68|248.28|250.4|248|251.14|248.74|249.84|247.44|0
1633391400000|2021-10-04 23:50:00|250.21|247.81|250.77|248.37|251.14|248.74|248.73|246.33|0
1633391700000|2021-10-04 23:55:00|250.95|248.55|251.14|248.74|252.26|249.86|250.21|247.81|0
1633392000000|2021-10-05 00:00:00|251.05|248.65|250.95|248.55|252.82|250.42|249.46|247.06|0
1633392300000|2021-10-05 00:05:00|251.14|248.74|251.88|249.48|254.31|251.91|250.95|248.55|0
1633392600000|2021-10-05 00:10:00|251.51|249.11|253.18|250.78|253.18|250.78|251.5|249.1|0
1633392900000|2021-10-05 00:15:00|252.81|250.41|255.24|252.84|255.8|253.4|252.06|249.66|0
1633393200000|2021-10-05 00:20:00|254.87|252.47|255.99|253.59|257.69|255.29|254.87|252.47|0
1633393500000|2021-10-05 00:25:00|256.18|253.78|255.24|252.84|256.37|253.97|254.49|252.09|0
1633393800000|2021-10-05 00:30:00|255.61|253.21|257.49|255.09|258.43|256.03|255.61|253.21|0
1633394100000|2021-10-05 00:35:00|257.68|255.28|258.05|255.65|258.43|256.03|257.3|254.9|0
1633394400000|2021-10-05 00:40:00|258.24|255.84|260.7|258.3|260.89|258.49|258.24|255.84|0
1633394700000|2021-10-05 00:45:00|261.84|259.44|261.46|259.06|263.17|260.77|261.08|258.68|0
1633395000000|2021-10-05 00:50:00|261.65|259.25|261.83|259.43|263.36|260.96|259.94|257.54|0
1633395300000|2021-10-05 00:55:00|262.02|259.62|263.16|260.76|264.5|262.1|262.02|259.62|0
1633395600000|2021-10-05 01:00:00|263.35|260.95|262.31|259.91|263.74|261.34|260.88|258.48|0
1633395900000|2021-10-05 01:05:00|262.4|260|265.83|263.43|267.75|265.35|262.21|259.81|0
1633396200000|2021-10-05 01:10:00|265.93|263.53|266.41|264.01|266.98|264.58|264.68|262.28|0
1633396500000|2021-10-05 01:15:00|266.79|264.39|266.69|264.29|267.17|264.77|265.26|262.86|0
1633396800000|2021-10-05 01:20:00|266.59|264.19|268.54|266.14|270.26|267.86|266.4|264|0
1633397100000|2021-10-05 01:25:00|268.34|265.94|267.39|264.99|268.34|265.94|267.2|264.8|0
1633397400000|2021-10-05 01:30:00|267.77|265.37|267.19|264.79|269.97|267.57|267.19|264.79|0
1633397700000|2021-10-05 01:35:00|267.39|264.99|264.91|262.51|268.34|265.94|264.15|261.75|0
1633398000000|2021-10-05 01:40:00|264.72|262.32|264.15|261.75|265.1|262.7|261.12|258.72|0
1633398300000|2021-10-05 01:45:00|263.96|261.56|261.87|259.47|263.96|261.56|261.87|259.47|0
1633398600000|2021-10-05 01:50:00|261.69|259.29|259.24|256.84|261.87|259.47|257.55|255.15|0
1633398900000|2021-10-05 01:55:00|259.05|256.65|260.17|257.77|260.93|258.53|257.55|255.15|0
1633399200000|2021-10-05 02:00:00|260.27|257.87|258.86|256.46|262.06|259.66|258.86|256.46|0
1633399500000|2021-10-05 02:05:00|258.67|256.27|259.42|257.02|259.42|257.02|256.23|253.83|0
1633399800000|2021-10-05 02:10:00|259.6|257.2|258.85|256.45|259.79|257.39|257.73|255.33|0
1633400100000|2021-10-05 02:15:00|259.04|256.64|259.13|256.73|259.6|257.2|258.1|255.7|0
1633400400000|2021-10-05 02:20:00|259.04|256.64|260.92|258.52|261.11|258.71|257.72|255.32|0
1633400700000|2021-10-05 02:25:00|261.1|258.7|256.41|254.01|261.1|258.7|256.41|254.01|0
1633401000000|2021-10-05 02:30:00|256.78|254.38|254.91|252.51|256.97|254.57|253.43|251.03|0
1633401300000|2021-10-05 02:35:00|254.45|252.05|253.24|250.84|254.54|252.14|253.05|250.65|0
1633401600000|2021-10-05 02:40:00|253.05|250.65|253.23|250.83|254.35|251.95|253.05|250.65|0
1633401900000|2021-10-05 02:45:00|253.42|251.02|251.19|248.79|253.42|251.02|250.83|248.43|0
1633402200000|2021-10-05 02:50:00|251.01|248.61|251.56|249.16|251.93|249.53|250.82|248.42|0
1633402500000|2021-10-05 02:55:00|251.75|249.35|251.93|249.53|252.67|250.27|251.37|248.97|0
1633402800000|2021-10-05 03:00:00|251.74|249.34|251.56|249.16|251.93|249.53|249.34|246.94|0
1633403100000|2021-10-05 03:05:00|251.47|249.07|251.37|248.97|252.11|249.71|250.63|248.23|0
1633403400000|2021-10-05 03:10:00|251.18|248.78|250.44|248.04|251.55|249.15|249.52|247.12|0
1633403700000|2021-10-05 03:15:00|250.26|247.86|252.11|249.71|252.66|250.26|250.26|247.86|0
1633404000000|2021-10-05 03:20:00|252.02|249.62|250.81|248.41|252.29|249.89|250.81|248.41|0
1633404300000|2021-10-05 03:25:00|250.99|248.59|250.21|247.81|251.92|249.52|250.11|247.71|0
1633404600000|2021-10-05 03:30:00|250.49|248.09|255.16|252.76|255.16|252.76|250.3|247.9|0
1633404900000|2021-10-05 03:35:00|254.78|252.38|249|246.6|255.16|252.76|249|246.6|0
1633405200000|2021-10-05 03:40:00|248.81|246.41|249.46|247.06|250.3|247.9|248.81|246.41|0
1633405500000|2021-10-05 03:45:00|250.11|247.71|248.81|246.41|251.41|249.01|248.81|246.41|0
1633405800000|2021-10-05 03:50:00|248.62|246.22|247.88|245.48|248.81|246.41|247.51|245.11|0
1633406100000|2021-10-05 03:55:00|247.69|245.29|247.88|245.48|248.8|246.4|247.51|245.11|0
1633406400000|2021-10-05 04:00:00|248.06|245.66|249.17|246.77|249.36|246.96|247.88|245.48|0
1633406700000|2021-10-05 04:05:00|249.08|246.68|248.61|246.21|249.17|246.77|248.06|245.66|0
1633407000000|2021-10-05 04:10:00|248.43|246.03|249.72|247.32|249.72|247.32|248.24|245.84|0
1633407300000|2021-10-05 04:15:00|249.54|247.14|249.16|246.76|249.91|247.51|248.61|246.21|0
1633407600000|2021-10-05 04:20:00|248.79|246.39|248.98|246.58|250.09|247.69|248.79|246.39|0
1633407900000|2021-10-05 04:25:00|249.16|246.76|251.2|248.8|251.21|248.81|249.16|246.76|0
1633408200000|2021-10-05 04:30:00|251.02|248.62|251.95|249.55|252.7|250.3|250.83|248.43|0
1633408500000|2021-10-05 04:35:00|252.13|249.73|252.51|250.11|252.51|250.11|251.01|248.61|0
1633408800000|2021-10-05 04:40:00|252.69|250.29|251.38|248.98|252.69|250.29|251.3|248.9|0
1633409100000|2021-10-05 04:45:00|251.01|248.61|250.73|248.33|251.2|248.8|248.97|246.57|0
1633409400000|2021-10-05 04:50:00|250.64|248.24|250.08|247.68|251.01|248.61|249.89|247.49|0
1633409700000|2021-10-05 04:55:00|250.17|247.77|249.7|247.3|250.63|248.23|249.7|247.3|0
1633410000000|2021-10-05 05:00:00|249.89|247.49|250.44|248.04|251|248.6|248.59|246.19|0
1633410300000|2021-10-05 05:05:00|250.54|248.14|249.51|247.11|251.66|249.26|248.4|246|0
1633410600000|2021-10-05 05:10:00|249.7|247.3|251.28|248.88|251.56|249.16|248.96|246.56|0
1633410900000|2021-10-05 05:15:00|251|248.6|249.88|247.48|251.37|248.97|249.32|246.92|0
1633411200000|2021-10-05 05:20:00|249.69|247.29|249.51|247.11|250.07|247.67|248.77|246.37|0
1633411500000|2021-10-05 05:25:00|249.69|247.29|248.39|245.99|250.25|247.85|248.02|245.62|0
1633411800000|2021-10-05 05:30:00|248.3|245.9|251.18|248.78|251.36|248.96|248.12|245.72|0
1633412100000|2021-10-05 05:35:00|251.36|248.96|250.06|247.66|252.11|249.71|250.06|247.66|0
1633412400000|2021-10-05 05:40:00|250.24|247.84|252.66|250.26|252.66|250.26|250.24|247.84|0
1633412700000|2021-10-05 05:45:00|252.29|249.89|250.05|247.65|252.48|250.08|249.87|247.47|0
1633413000000|2021-10-05 05:50:00|250.34|247.94|250.42|248.02|251.54|249.14|249.86|247.46|0
1633413300000|2021-10-05 05:55:00|250.61|248.21|251.16|248.76|252.47|250.07|250.42|248.02|0
1633413600000|2021-10-05 06:00:00|251.26|248.86|250.79|248.39|252.1|249.7|249.86|247.46|0
1633413900000|2021-10-05 06:05:00|250.89|248.49|254.71|252.31|255.28|252.88|250.6|248.2|0
1633414200000|2021-10-05 06:10:00|255.09|252.69|254.9|252.5|255.65|253.25|253.4|251|0
1633414500000|2021-10-05 06:15:00|255.09|252.69|256.87|254.47|258.1|255.7|254.71|252.31|0
1633414800000|2021-10-05 06:20:00|256.96|254.56|254.89|252.49|257.15|254.75|253.96|251.56|0
1633415100000|2021-10-05 06:25:00|254.71|252.31|253.02|250.62|254.89|252.49|251.9|249.5|0
1633415400000|2021-10-05 06:30:00|253.3|250.9|254.7|252.3|254.7|252.3|253.02|250.62|0
1633415700000|2021-10-05 06:35:00|254.89|252.49|254.32|251.92|255.64|253.24|254.05|251.65|0
1633416000000|2021-10-05 06:40:00|253.57|251.17|252.08|249.68|253.76|251.36|251.15|248.75|0
1633416300000|2021-10-05 06:45:00|251.99|249.59|252.64|250.24|252.64|250.24|251.14|248.74|0
1633416600000|2021-10-05 06:50:00|252.82|250.42|250.21|247.81|253.38|250.98|250.02|247.62|0
1633416900000|2021-10-05 06:55:00|250.4|248|250.95|248.55|251.89|249.49|250.02|247.62|0
1633417200000|2021-10-05 07:00:00|252.44|250.04|251.32|248.92|254.5|252.1|249.83|247.43|0
1633417500000|2021-10-05 07:05:00|251.12|249.12|250|248|252.24|250.24|249.63|247.63|0
1633417800000|2021-10-05 07:10:00|250.1|248.1|247.22|245.22|250.56|248.56|245.93|243.93|0
1633418100000|2021-10-05 07:15:00|246.66|244.66|248.88|246.88|248.98|246.98|244.64|242.64|0
1633418400000|2021-10-05 07:20:00|249.63|247.63|246.84|244.84|249.63|247.63|245.74|243.74|0
1633418700000|2021-10-05 07:25:00|247.21|245.21|246.66|244.66|248.51|246.51|246.11|244.11|0
1633419000000|2021-10-05 07:30:00|247.03|245.03|249.43|247.43|251.11|249.11|246.84|244.84|0
1633419300000|2021-10-05 07:35:00|249.25|247.25|251.48|249.48|252.04|250.04|249.25|247.25|0
1633419600000|2021-10-05 07:40:00|251.29|249.29|251.29|249.29|251.29|249.29|248.49|246.49|0
1633419900000|2021-10-05 07:45:00|250.91|248.91|248.11|246.11|252.03|250.03|247.93|245.93|0
1633420200000|2021-10-05 07:50:00|248.3|246.3|250.72|248.72|251.66|249.66|248.11|246.11|0
1633420500000|2021-10-05 07:55:00|250.53|248.53|254.47|252.47|254.47|252.47|249.97|247.97|0
1633420800000|2021-10-05 08:00:00|254.19|252.19|251.19|249.19|254.84|252.84|250.72|248.72|0
1633421100000|2021-10-05 08:05:00|251.09|249.09|248.85|246.85|251.65|249.65|248.29|246.29|0
1633421400000|2021-10-05 08:10:00|249.32|247.32|246.06|244.06|250.71|248.71|245.88|243.88|0
1633421700000|2021-10-05 08:15:00|245.97|243.97|245.69|243.69|246.8|244.8|245.14|243.14|0
1633422000000|2021-10-05 08:20:00|245.6|243.6|246.24|244.24|247.17|245.17|244.58|242.58|0
1633422300000|2021-10-05 08:25:00|246.52|244.52|244.95|242.95|247.91|245.91|244.95|242.95|0
1633422600000|2021-10-05 08:30:00|245.04|243.04|244.02|242.02|245.32|243.32|244.02|242.02|0
1633422900000|2021-10-05 08:35:00|244.21|242.21|244.2|242.2|244.94|242.94|242.55|240.55|0
1633423200000|2021-10-05 08:40:00|244.39|242.39|245.49|243.49|246.61|244.61|244.39|242.39|0
1633423500000|2021-10-05 08:45:00|245.31|243.31|245.68|243.68|246.05|244.05|245.31|243.31|0
1633423800000|2021-10-05 08:50:00|245.86|243.86|243.64|241.64|245.86|243.86|242.54|240.54|0
1633424100000|2021-10-05 08:55:00|243.46|241.46|242.35|240.35|243.46|241.46|242.35|240.35|0
1633424400000|2021-10-05 09:00:00|242.54|240.54|240.7|238.7|242.72|240.72|239.6|237.6|0
1633424700000|2021-10-05 09:05:00|240.52|238.52|240.33|238.33|240.7|238.7|239.42|237.42|0
1633425000000|2021-10-05 09:10:00|240.15|238.15|239.78|237.78|240.33|238.33|239.42|237.42|0
1633425300000|2021-10-05 09:15:00|239.6|237.6|239.78|237.78|240.7|238.7|239.6|237.6|0
1633425600000|2021-10-05 09:20:00|239.6|237.6|239.23|237.23|239.6|237.6|238.14|236.14|0
1633425900000|2021-10-05 09:25:00|239.41|237.41|239.41|237.41|239.96|237.96|239.05|237.05|0
1633426200000|2021-10-05 09:30:00|239.59|237.59|239.2|237.2|241.11|239.11|238.84|236.84|0
1633426500000|2021-10-05 09:35:00|239.02|237.02|238.38|236.38|239.75|237.75|238.38|236.38|0
1633426800000|2021-10-05 09:40:00|238.47|236.47|238.28|236.28|238.47|236.47|236.82|234.82|0
1633427100000|2021-10-05 09:45:00|238.46|236.46|238.28|236.28|238.46|236.46|237.18|235.18|0
1633427400000|2021-10-05 09:50:00|238.09|236.09|237.36|235.36|238.46|236.46|236.99|234.99|0
1633427700000|2021-10-05 09:55:00|237.54|235.54|236.99|234.99|237.91|235.91|236.99|234.99|0
1633428000000|2021-10-05 10:00:00|236.81|234.81|238.09|236.09|238.27|236.27|236.81|234.81|0
1633428300000|2021-10-05 10:05:00|238.27|236.27|239.92|237.92|240.29|238.29|238.09|236.09|0
1633428600000|2021-10-05 10:10:00|239.74|237.74|239.18|237.18|239.74|237.74|238.63|236.63|0
1633428900000|2021-10-05 10:15:00|239.37|237.37|239|237|239.55|237.55|238.63|236.63|0
1633429200000|2021-10-05 10:20:00|238.81|236.81|238.26|236.26|239.36|237.36|238.08|236.08|0
1633429500000|2021-10-05 10:25:00|238.36|236.36|239.54|237.54|239.73|237.73|237.89|235.89|0
1633429800000|2021-10-05 10:30:00|239.73|237.73|241.2|239.2|241.2|239.2|239.36|237.36|0
1633430100000|2021-10-05 10:35:00|241.01|239.01|238.44|236.44|241.2|239.2|238.44|236.44|0
1633430400000|2021-10-05 10:40:00|238.62|236.62|239.35|237.35|239.82|237.82|237.89|235.89|0
1633430700000|2021-10-05 10:45:00|239.54|237.54|240.82|238.82|241.75|239.75|239.35|237.35|0
1633431000000|2021-10-05 10:50:00|240.64|238.64|241.37|239.37|241.93|239.93|240.45|238.45|0
1633431300000|2021-10-05 10:55:00|241.19|239.19|239.53|237.53|241.37|239.37|239.26|237.26|0
1633431600000|2021-10-05 11:00:00|239.71|237.71|239.71|237.71|240.27|238.27|238.79|236.79|0
1633431900000|2021-10-05 11:05:00|240.08|238.08|239.53|237.53|240.08|238.08|238.98|236.98|0
1633432200000|2021-10-05 11:10:00|239.34|237.34|239.34|237.34|239.71|237.71|238.97|236.97|0
1633432500000|2021-10-05 11:15:00|239.16|237.16|238.24|236.24|239.16|237.16|238.05|236.05|0
1633432800000|2021-10-05 11:20:00|238.05|236.05|240.26|238.26|240.26|238.26|237.14|235.14|0
1633433100000|2021-10-05 11:25:00|240.07|238.07|235.67|233.67|240.07|238.07|235.13|233.13|0
1633433400000|2021-10-05 11:30:00|235.86|233.86|236.4|234.4|236.77|234.77|235.67|233.67|0
1633433700000|2021-10-05 11:35:00|236.22|234.22|233.49|231.49|236.4|234.4|233.31|231.31|0
1633434000000|2021-10-05 11:40:00|233.67|231.67|234.94|232.94|234.94|232.94|233.49|231.49|0
1633434300000|2021-10-05 11:45:00|235.12|233.12|234.94|232.94|235.3|233.3|234.57|232.57|0
1633434600000|2021-10-05 11:50:00|235.12|233.12|235.84|233.84|236.58|234.58|234.03|232.03|0
1633434900000|2021-10-05 11:55:00|235.66|233.66|236.12|234.12|237.12|235.12|235.3|233.3|0
1633435200000|2021-10-05 12:00:00|236.57|234.57|236.21|234.21|236.57|234.57|235.11|233.11|0
1633435500000|2021-10-05 12:05:00|236.39|234.39|236.75|234.75|237.3|235.3|236.39|234.39|0
1633435800000|2021-10-05 12:10:00|236.39|234.39|235.47|233.47|236.57|234.57|235.11|233.11|0
1633436100000|2021-10-05 12:15:00|235.65|233.65|236.02|234.02|236.93|234.93|235.29|233.29|0
1633436400000|2021-10-05 12:20:00|235.83|233.83|237.48|235.48|238.03|236.03|235.83|233.83|0
1633436700000|2021-10-05 12:25:00|237.29|235.29|237.66|235.66|237.84|235.84|236.93|234.93|0
1633437000000|2021-10-05 12:30:00|237.47|235.47|237.47|235.47|238.02|236.02|236.92|234.92|0
1633437300000|2021-10-05 12:35:00|237.65|235.65|236.37|234.37|237.84|235.84|236.19|234.19|0
1633437600000|2021-10-05 12:40:00|236.19|234.19|235.46|233.46|236.92|234.92|235.09|233.09|0
1633437900000|2021-10-05 12:45:00|235.64|233.64|236.18|234.18|236.37|234.37|235.27|233.27|0
1633438200000|2021-10-05 12:50:00|236.37|234.37|236|234|236.73|234.73|235.82|233.82|0
1633438500000|2021-10-05 12:55:00|236.18|234.18|235.45|233.45|236.36|234.36|235.27|233.27|0
1633438800000|2021-10-05 13:00:00|235.27|233.27|236.73|234.73|237.27|235.27|234.72|232.72|0
1633439100000|2021-10-05 13:05:00|236.91|234.91|239.66|237.66|239.84|237.84|236.91|234.91|0
1633439400000|2021-10-05 13:10:00|239.84|237.84|239.1|237.1|239.84|237.84|238.74|236.74|0
1633439700000|2021-10-05 13:15:00|238.92|236.92|237.63|235.63|239.47|237.47|237.63|235.63|0
1633440000000|2021-10-05 13:20:00|237.45|235.45|239.83|237.83|240.02|238.02|237.27|235.27|0
1633440300000|2021-10-05 13:25:00|239.65|237.65|238.91|236.91|239.83|237.83|238|236|0
1633440600000|2021-10-05 13:30:00|238.73|236.73|238.54|236.54|240.57|238.57|235.62|233.62|0
1633440900000|2021-10-05 13:35:00|238.36|236.36|240.01|238.01|244.82|242.82|233.25|231.25|0
1633441200000|2021-10-05 13:40:00|239.28|237.28|242.41|240.41|243.15|241.15|237.26|235.26|0
1633441500000|2021-10-05 13:45:00|242.04|240.04|235.98|233.98|242.41|240.41|234.7|232.7|0
1633441800000|2021-10-05 13:50:00|236.16|234.16|230.89|228.89|236.16|234.16|229.63|227.63|0
1633442100000|2021-10-05 13:55:00|230.53|228.53|231.89|229.89|233.79|231.79|228.02|226.02|0
1633442400000|2021-10-05 14:00:00|231.53|229.53|225.72|223.72|231.61|229.61|224.41|222.41|0
1633442700000|2021-10-05 14:05:00|226.08|224.08|222.87|220.87|227.51|225.51|222.52|220.52|0
1633443000000|2021-10-05 14:10:00|222.52|220.52|218.99|216.99|222.87|220.87|218.99|216.99|0
1633443300000|2021-10-05 14:15:00|218.64|216.64|220.39|218.39|220.92|218.92|217.93|215.93|0
1633443600000|2021-10-05 14:20:00|220.04|218.04|218.11|216.11|220.22|218.22|215.84|213.84|0
1633443900000|2021-10-05 14:25:00|218.28|216.28|213.99|211.99|218.28|216.28|213.82|211.82|0
1633444200000|2021-10-05 14:30:00|213.56|211.56|214.33|212.33|215.37|213.37|211.92|209.92|0
1633444500000|2021-10-05 14:35:00|214.16|212.16|217.63|215.63|218.15|216.15|213.47|211.47|0
1633444800000|2021-10-05 14:40:00|217.46|215.46|214.24|212.24|217.46|215.46|213.64|211.64|0
1633445100000|2021-10-05 14:45:00|213.98|211.98|211.22|209.22|213.98|211.98|210.88|208.88|0
1633445400000|2021-10-05 14:50:00|210.88|208.88|208.11|206.11|212.07|210.07|208.11|206.11|0
1633445700000|2021-10-05 14:55:00|208.28|206.28|208.11|206.11|210|208|207.77|205.77|0
1633446000000|2021-10-05 15:00:00|208.29|206.29|206.58|204.58|210|208|206.24|204.24|0
1633446300000|2021-10-05 15:05:00|206.41|204.41|205.21|203.21|206.75|204.75|203.86|201.86|0
1633446600000|2021-10-05 15:10:00|204.71|202.71|204.36|202.36|205.55|203.55|204.03|202.03|0
1633446900000|2021-10-05 15:15:00|204.03|202.03|205.04|203.04|205.55|203.55|203.52|201.52|0
1633447200000|2021-10-05 15:20:00|205.21|203.21|206.4|204.4|206.57|204.57|204.19|202.19|0
1633447500000|2021-10-05 15:25:00|206.57|204.57|207.25|205.25|207.76|205.76|206.4|204.4|0
1633447800000|2021-10-05 15:30:00|207.08|205.08|206.39|204.39|207.93|205.93|206.05|204.05|0
1633448100000|2021-10-05 15:35:00|206.05|204.05|209.12|207.12|209.12|207.12|205.03|203.03|0
1633448400000|2021-10-05 15:40:00|209.29|207.29|211.35|209.35|211.53|209.53|208.78|206.78|0
1633448700000|2021-10-05 15:45:00|211.18|209.18|212.91|210.91|212.91|210.91|210.15|208.15|0
1633449000000|2021-10-05 15:50:00|212.73|210.73|210.14|208.14|212.73|210.73|209.46|207.46|0
1633449300000|2021-10-05 15:55:00|209.97|207.97|207.57|205.57|211.18|209.18|207.57|205.57|0
1633449600000|2021-10-05 16:00:00|207.74|205.74|207.06|205.06|209.63|207.63|207.06|205.06|0
1633449900000|2021-10-05 16:05:00|207.4|205.4|205.02|203.02|207.57|205.57|204.85|202.85|0
1633450200000|2021-10-05 16:10:00|204.85|202.85|205.86|203.86|205.86|203.86|203.66|201.66|0
1633450500000|2021-10-05 16:15:00|205.69|203.69|207.56|205.56|207.56|205.56|205.69|203.69|0
1633450800000|2021-10-05 16:20:00|207.39|205.39|211.16|209.16|211.16|209.16|206.88|204.88|0
1633451100000|2021-10-05 16:25:00|210.99|208.99|209.96|207.96|211.51|209.51|208.58|206.58|0
1633451400000|2021-10-05 16:30:00|209.78|207.78|209.61|207.61|211.16|209.16|208.58|206.58|0
1633451700000|2021-10-05 16:35:00|209.44|207.44|211.33|209.33|212.19|210.19|208.92|206.92|0
1633452000000|2021-10-05 16:40:00|211.16|209.16|211.33|209.33|212.36|210.36|209.78|207.78|0
1633452300000|2021-10-05 16:45:00|211.15|209.15|208.74|206.74|211.32|209.32|208.23|206.23|0
1633452600000|2021-10-05 16:50:00|208.57|206.57|209.77|207.77|210.12|208.12|208.57|206.57|0
1633452900000|2021-10-05 16:55:00|209.6|207.6|207.88|205.88|209.6|207.6|207.71|205.71|0
1633453200000|2021-10-05 17:00:00|208.06|206.06|209.6|207.6|210.46|208.46|207.37|205.37|0
1633453500000|2021-10-05 17:05:00|209.59|207.59|208.05|206.05|209.77|207.77|207.71|205.71|0
1633453800000|2021-10-05 17:10:00|207.88|205.88|208.39|206.39|209.08|207.08|206.6|204.6|0
1633454100000|2021-10-05 17:15:00|208.05|206.05|208.05|206.05|209.59|207.59|207.36|205.36|0
1633454400000|2021-10-05 17:20:00|207.87|205.87|207.19|205.19|208.73|206.73|207.02|205.02|0
1633454700000|2021-10-05 17:25:00|207.36|205.36|207.7|205.7|208.04|206.04|206.85|204.85|0
1633455000000|2021-10-05 17:30:00|207.02|205.02|207.53|205.53|208.38|206.38|205.48|203.48|0
1633455300000|2021-10-05 17:35:00|207.7|205.7|205.99|203.99|208.21|206.21|205.99|203.99|0
1633455600000|2021-10-05 17:40:00|205.82|203.82|203.78|201.78|205.82|203.82|203.61|201.61|0
1633455900000|2021-10-05 17:45:00|203.61|201.61|204.46|202.46|205.31|203.31|203.44|201.44|0
1633456200000|2021-10-05 17:50:00|204.29|202.29|205.98|203.98|205.98|203.98|202.93|200.93|0
1633456500000|2021-10-05 17:55:00|205.81|203.81|204.62|202.62|206.32|204.32|204.62|202.62|0
1633456800000|2021-10-05 18:00:00|204.79|202.79|203.6|201.6|205.13|203.13|202.26|200.26|0
1633457100000|2021-10-05 18:05:00|203.44|201.44|204.96|202.96|205.81|203.81|203.44|201.44|0
1633457400000|2021-10-05 18:10:00|205.13|203.13|205.46|203.46|205.63|203.63|203.6|201.6|0
1633457700000|2021-10-05 18:15:00|205.29|203.29|205.8|203.8|206.31|204.31|204.61|202.61|0
1633458000000|2021-10-05 18:20:00|205.63|203.63|206.14|204.14|206.82|204.82|205.46|203.46|0
1633458300000|2021-10-05 18:25:00|205.97|203.97|203.76|201.76|206.14|204.14|203.59|201.59|0
1633458600000|2021-10-05 18:30:00|203.59|201.59|202.41|200.41|203.76|201.76|201.9|199.9|0
1633458900000|2021-10-05 18:35:00|202.24|200.24|203.25|201.25|204.26|202.26|201.9|199.9|0
1633459200000|2021-10-05 18:40:00|203.08|201.08|202.91|200.91|203.76|201.76|201.9|199.9|0
1633459500000|2021-10-05 18:45:00|202.74|200.74|202.74|200.74|203.41|201.41|201.39|199.39|0
1633459800000|2021-10-05 18:50:00|202.91|200.91|202.61|200.61|203.08|201.08|200.83|198.83|0
1633460100000|2021-10-05 18:55:00|202.44|200.44|203.97|201.97|204.31|202.31|202.11|200.11|0
1633460400000|2021-10-05 19:00:00|204.14|202.14|203.63|201.63|204.99|202.99|202.95|200.95|0
1633460700000|2021-10-05 19:05:00|203.46|201.46|203.45|201.45|204.64|202.64|202.78|200.78|0
1633461000000|2021-10-05 19:10:00|203.62|201.62|201.93|199.93|204.3|202.3|201.76|199.76|0
1633461300000|2021-10-05 19:15:00|202.1|200.1|203.28|201.28|204.13|202.13|201.59|199.59|0
1633461600000|2021-10-05 19:20:00|203.62|201.62|207.2|205.2|207.71|205.71|203.28|201.28|0
1633461900000|2021-10-05 19:25:00|207.03|205.03|207.71|205.71|208.23|206.23|206|204|0
1633462200000|2021-10-05 19:30:00|208.05|206.05|206.34|204.34|208.57|206.57|206.34|204.34|0
1633462500000|2021-10-05 19:35:00|206.85|204.85|207.71|205.71|208.05|206.05|205.14|203.14|0
1633462800000|2021-10-05 19:40:00|208.05|206.05|208.39|206.39|208.56|206.56|206.33|204.33|0
1633463100000|2021-10-05 19:45:00|208.56|206.56|209.94|207.94|210.11|208.11|208.22|206.22|0
1633463400000|2021-10-05 19:50:00|211.32|209.32|215.45|213.45|215.62|213.62|209.95|207.95|0
1633463700000|2021-10-05 19:55:00|215.27|213.27|219.13|217.13|219.48|217.48|214.4|212.4|0
1633464000000|2021-10-05 20:00:00|218.6|216.6|217.19|215.19|218.6|216.6|216.14|214.14|0
1633464300000|2021-10-05 20:05:00|217.02|215.02|216.84|214.84|217.72|215.72|216.49|214.49|0
1633464600000|2021-10-05 20:10:00|217.01|215.01|217.54|215.54|217.71|215.71|216.49|214.49|0
1633464900000|2021-10-05 20:15:00|217.74|215.34|218.61|216.21|218.79|216.39|217.21|214.81|0
1633465200000|2021-10-05 20:20:00|218.44|216.04|217.91|215.51|218.61|216.21|217.91|215.51|0
1633465500000|2021-10-05 20:25:00|218.08|215.68|218.08|215.68|218.61|216.21|218.08|215.68|0
1633465800000|2021-10-05 20:30:00|217.91|215.51|217.73|215.33|217.91|215.51|217.2|214.8|0
1633466100000|2021-10-05 20:35:00|217.9|215.5|218.6|216.2|218.78|216.38|217.9|215.5|0
1633466400000|2021-10-05 20:40:00|218.78|216.38|219.4|217|220.37|217.97|218.78|216.38|0
1633466700000|2021-10-05 20:45:00|219.48|217.08|220.54|218.14|220.72|218.32|218.78|216.38|0
1633467000000|2021-10-05 20:50:00|220.45|218.05|218.34|215.94|220.54|218.14|218.25|215.85|0
1633467300000|2021-10-05 20:55:00|218.42|216.02|217.31|214.91|218.42|216.02|217.02|214.62|0
1633467600000|2021-10-05 21:00:00|217.38|214.98|217.58|215.18|217.63|215.23|217.35|214.95|0
1633467900000|2021-10-05 21:05:00|217.63|215.23|217.86|215.46|217.88|215.48|217.4|215|0
1633468200000|2021-10-05 21:10:00|217.83|215.43|217.86|215.46|217.88|215.48|217.83|215.43|0
1633468500000|2021-10-05 21:15:00|217.88|215.48|217.88|215.48|217.88|215.48|217.86|215.46|0
1633468800000|2021-10-05 21:20:00|217.87|215.47|217.9|215.5|218.03|215.63|217.85|215.45|0
1633469100000|2021-10-05 21:25:00|217.75|215.35|217.57|215.17|217.77|215.37|217.57|215.17|0
1633469400000|2021-10-05 21:30:00|217.59|215.19|217.87|215.47|217.9|215.5|217.59|215.19|0
1633469700000|2021-10-05 21:35:00|217.85|215.45|217.92|215.52|217.92|215.52|217.82|215.42|0
1633470000000|2021-10-05 21:40:00|217.91|215.51|217.86|215.46|217.94|215.54|217.86|215.46|0
1633470300000|2021-10-05 21:45:00|217.81|215.41|217.73|215.33|217.84|215.44|217.71|215.31|0
1633470600000|2021-10-05 21:50:00|217.79|215.39|217.68|215.28|217.79|215.39|217.68|215.28|0
1633470900000|2021-10-05 21:55:00|217.66|215.26|217.93|215.53|217.96|215.56|217.58|215.18|0
1633471200000|2021-10-05 22:00:00|218.66|216.26|215.93|213.53|218.66|216.26|215.76|213.36|0
1633471500000|2021-10-05 22:05:00|215.76|213.36|215.76|213.36|216.11|213.71|215.41|213.01|0
1633471800000|2021-10-05 22:10:00|215.58|213.18|215.58|213.18|216.63|214.23|215.41|213.01|0
1633472100000|2021-10-05 22:15:00|215.4|213|215.75|213.35|216.28|213.88|215.05|212.65|0
1633472400000|2021-10-05 22:20:00|215.58|213.18|215.4|213|216.1|213.7|215.4|213|0
1633472700000|2021-10-05 22:25:00|215.57|213.17|215.92|213.52|215.92|213.52|215.22|212.82|0
1633473000000|2021-10-05 22:30:00|216.1|213.7|215.92|213.52|216.97|214.57|215.92|213.52|0
1633473300000|2021-10-05 22:35:00|216.09|213.69|216.09|213.69|216.27|213.87|215.92|213.52|0
1633473600000|2021-10-05 22:40:00|215.92|213.52|215.91|213.51|216.27|213.87|215.57|213.17|0
1633473900000|2021-10-05 22:45:00|216.01|213.61|215.91|213.51|216.26|213.86|215.74|213.34|0
1633474200000|2021-10-05 22:50:00|216.09|213.69|216.26|213.86|216.96|214.56|215.56|213.16|0
1633474500000|2021-10-05 22:55:00|215.91|213.51|215.91|213.51|216.08|213.68|215.56|213.16|0
1633474800000|2021-10-05 23:00:00|215.73|213.33|216.43|214.03|216.52|214.12|215.73|213.33|0
1633475100000|2021-10-05 23:05:00|216.25|213.85|217.83|215.43|218.18|215.78|216.25|213.85|0
1633475400000|2021-10-05 23:10:00|218.01|215.61|218.88|216.48|219.24|216.84|217.65|215.25|0
1633475700000|2021-10-05 23:15:00|219.06|216.66|220.65|218.25|221|218.6|219.06|216.66|0
1633476000000|2021-10-05 23:20:00|220.56|218.16|221.71|219.31|221.88|219.48|220.11|217.71|0
1633476300000|2021-10-05 23:25:00|221.53|219.13|221.7|219.3|222.24|219.84|221.53|219.13|0
1633476600000|2021-10-05 23:30:00|221.88|219.48|220.46|218.06|222.41|220.01|220.46|218.06|0
1633476900000|2021-10-05 23:35:00|220.64|218.24|220.55|218.15|221.17|218.77|220.46|218.06|0
1633477200000|2021-10-05 23:40:00|220.64|218.24|221.7|219.3|221.87|219.47|220.64|218.24|0
1633477500000|2021-10-05 23:45:00|221.87|219.47|223.56|221.16|223.56|221.16|221.87|219.47|0
1633477800000|2021-10-05 23:50:00|223.65|221.25|222.4|220|223.65|221.25|222.22|219.82|0
1633478100000|2021-10-05 23:55:00|222.22|219.82|222.85|220.45|222.93|220.53|221.69|219.29|0
1633478400000|2021-10-06 00:00:00|222.93|220.53|222.67|220.27|223.64|221.24|221.86|219.46|0
1633478700000|2021-10-06 00:05:00|222.75|220.35|221.86|219.46|222.75|220.35|220.8|218.4|0
1633479000000|2021-10-06 00:10:00|222.13|219.73|222.04|219.64|223.28|220.88|221.86|219.46|0
1633479300000|2021-10-06 00:15:00|222.21|219.81|221.15|218.75|222.39|219.99|220.97|218.57|0
1633479600000|2021-10-06 00:20:00|221.33|218.93|217.27|214.87|221.68|219.28|217.27|214.87|0
1633479900000|2021-10-06 00:25:00|217.44|215.04|217.27|214.87|218.32|215.92|217.01|214.61|0
1633480200000|2021-10-06 00:30:00|217.44|215.04|217.09|214.69|217.79|215.39|216.04|213.64|0
1633480500000|2021-10-06 00:35:00|217.18|214.78|217.96|215.56|218.23|215.83|216.04|213.64|0
1633480800000|2021-10-06 00:40:00|218.14|215.74|217.88|215.48|218.67|216.27|217.08|214.68|0
1633481100000|2021-10-06 00:45:00|217.79|215.39|217.7|215.3|218.31|215.91|216.73|214.33|0
1633481400000|2021-10-06 00:50:00|217.78|215.38|217.96|215.56|218.66|216.26|217.61|215.21|0
1633481700000|2021-10-06 00:55:00|218.13|215.73|218.31|215.91|218.66|216.26|217.6|215.2|0
1633482000000|2021-10-06 01:00:00|218.22|215.82|222.72|220.32|224.33|221.93|217.6|215.2|0
1633482300000|2021-10-06 01:05:00|222.64|220.24|225.76|223.36|226.11|223.71|222.64|220.24|0
1633482600000|2021-10-06 01:10:00|225.58|223.18|226.11|223.71|226.47|224.07|225.4|223|0
1633482900000|2021-10-06 01:15:00|226.29|223.89|224.68|222.28|226.65|224.25|224.68|222.28|0
1633483200000|2021-10-06 01:20:00|224.86|222.46|224.85|222.45|225.39|222.99|223.96|221.56|0
1633483500000|2021-10-06 01:25:00|224.68|222.28|226.28|223.88|226.28|223.88|223.78|221.38|0
1633483800000|2021-10-06 01:30:00|226.46|224.06|227.72|225.32|227.81|225.41|225.57|223.17|0
1633484100000|2021-10-06 01:35:00|227.54|225.14|227.72|225.32|228.8|226.4|227|224.6|0
1633484400000|2021-10-06 01:40:00|227.9|225.5|230.96|228.56|231.33|228.93|227.9|225.5|0
1633484700000|2021-10-06 01:45:00|231.14|228.74|232.05|229.65|233.51|231.11|229.7|227.3|0
1633485000000|2021-10-06 01:50:00|232.23|229.83|236.24|233.84|237.35|234.95|231.69|229.29|0
1633485300000|2021-10-06 01:55:00|236.34|233.94|232.41|230.01|236.34|233.94|232.41|230.01|0
1633485600000|2021-10-06 02:00:00|232.59|230.19|232.77|230.37|233.78|231.38|232.23|229.83|0
1633485900000|2021-10-06 02:05:00|233.13|230.73|232.04|229.64|233.86|231.46|231.5|229.1|0
1633486200000|2021-10-06 02:10:00|232.4|230|232.76|230.36|233.31|230.91|231.68|229.28|0
1633486500000|2021-10-06 02:15:00|232.5|230.1|232.4|230|233.49|231.09|232.4|230|0
1633486800000|2021-10-06 02:20:00|232.76|230.36|230.4|228|233.67|231.27|230.4|228|0
1633487100000|2021-10-06 02:25:00|230.31|227.91|231.3|228.9|231.67|229.27|230.31|227.91|0
1633487400000|2021-10-06 02:30:00|231.49|229.09|231.85|229.45|232.39|229.99|230.94|228.54|0
1633487700000|2021-10-06 02:35:00|231.67|229.27|232.03|229.63|232.21|229.81|230.76|228.36|0
1633488000000|2021-10-06 02:40:00|231.84|229.44|232.57|230.17|232.57|230.17|231.48|229.08|0
1633488300000|2021-10-06 02:45:00|232.66|230.26|234.57|232.17|236.95|234.55|232.57|230.17|0
1633488600000|2021-10-06 02:50:00|234.21|231.81|236.77|234.37|237.87|235.47|234.02|231.62|0
1633488900000|2021-10-06 02:55:00|236.95|234.55|236.02|233.62|236.95|234.55|234.57|232.17|0
1633489200000|2021-10-06 03:00:00|236.2|233.8|238.03|235.63|238.03|235.63|235.84|233.44|0
1633489500000|2021-10-06 03:05:00|237.66|235.26|236.38|233.98|237.84|235.44|235.29|232.89|0
1633489800000|2021-10-06 03:10:00|236.56|234.16|236.56|234.16|237.29|234.89|236.2|233.8|0
1633490100000|2021-10-06 03:15:00|236.93|234.53|236.56|234.16|237.84|235.44|235.83|233.43|0
1633490400000|2021-10-06 03:20:00|236.38|233.98|233.83|231.43|237.11|234.71|233.83|231.43|0
1633490700000|2021-10-06 03:25:00|233.47|231.07|233.83|231.43|234.74|232.34|233.11|230.71|0
1633491000000|2021-10-06 03:30:00|233.92|231.52|234.19|231.79|234.73|232.33|232.38|229.98|0
1633491300000|2021-10-06 03:35:00|234.37|231.97|233.64|231.24|235.28|232.88|233.28|230.88|0
1633491600000|2021-10-06 03:40:00|233.82|231.42|233.64|231.24|234.73|232.33|233.28|230.88|0
1633491900000|2021-10-06 03:45:00|233.46|231.06|233.46|231.06|233.82|231.42|232.55|230.15|0
1633492200000|2021-10-06 03:50:00|233.28|230.88|231.29|228.89|233.82|231.42|231.29|228.89|0
1633492500000|2021-10-06 03:55:00|231.2|228.8|232.01|229.61|232.19|229.79|230.93|228.53|0
1633492800000|2021-10-06 04:00:00|231.83|229.43|231.83|229.43|232.46|230.06|231.11|228.71|0
1633493100000|2021-10-06 04:05:00|231.64|229.24|232|229.6|232.37|229.97|231.28|228.88|0
1633493400000|2021-10-06 04:10:00|232.18|229.78|232.72|230.32|233.63|231.23|231.82|229.42|0
1633493700000|2021-10-06 04:15:00|232.54|230.14|232|229.6|232.9|230.5|231.46|229.06|0
1633494000000|2021-10-06 04:20:00|231.91|229.51|233.08|230.68|233.26|230.86|231.91|229.51|0
1633494300000|2021-10-06 04:25:00|232.99|230.59|234.89|232.49|235.07|232.67|232.54|230.14|0
1633494600000|2021-10-06 04:30:00|235.07|232.67|234.71|232.31|235.98|233.58|234.52|232.12|0
1633494900000|2021-10-06 04:35:00|234.52|232.12|236.16|233.76|236.16|233.76|234.34|231.94|0
1633495200000|2021-10-06 04:40:00|236.34|233.94|237.89|235.49|239.08|236.68|235.98|233.58|0
1633495500000|2021-10-06 04:45:00|237.7|235.3|236.25|233.85|238.07|235.67|236.16|233.76|0
1633495800000|2021-10-06 04:50:00|236.16|233.76|235.34|232.94|236.16|233.76|234.61|232.21|0
1633496100000|2021-10-06 04:55:00|235.52|233.12|234.61|232.21|236.06|233.66|234.43|232.03|0
1633496400000|2021-10-06 05:00:00|234.79|232.39|235.51|233.11|236.97|234.57|234.25|231.85|0
1633496700000|2021-10-06 05:05:00|235.33|232.93|232.98|230.58|235.69|233.29|232.98|230.58|0
1633497000000|2021-10-06 05:10:00|233.16|230.76|230.28|227.88|233.34|230.94|230.11|227.71|0
1633497300000|2021-10-06 05:15:00|230.46|228.06|232.26|229.86|234.78|232.38|230.38|227.98|0
1633497600000|2021-10-06 05:20:00|232.08|229.68|233.7|231.3|233.7|231.3|230.64|228.24|0
1633497900000|2021-10-06 05:25:00|233.34|230.94|232.25|229.85|233.7|231.3|231.89|229.49|0
1633498200000|2021-10-06 05:30:00|232.07|229.67|234.33|231.93|234.6|232.2|232.07|229.67|0
1633498500000|2021-10-06 05:35:00|234.23|231.83|233.51|231.11|235.86|233.46|233.42|231.02|0
1633498800000|2021-10-06 05:40:00|233.42|231.02|234.41|232.01|234.59|232.19|233.15|230.75|0
1633499100000|2021-10-06 05:45:00|234.59|232.19|233.96|231.56|234.95|232.55|233.42|231.02|0
1633499400000|2021-10-06 05:50:00|233.87|231.47|233.96|231.56|234.95|232.55|233.32|230.92|0
1633499700000|2021-10-06 05:55:00|234.04|231.64|234.68|232.28|236.03|233.63|233.86|231.46|0
1633500000000|2021-10-06 06:00:00|234.4|232|236.39|233.99|238.4|236|233.86|231.46|0
1633500300000|2021-10-06 06:05:00|237.03|234.63|237.66|235.26|239.12|236.72|237.03|234.63|0
1633500600000|2021-10-06 06:10:00|237.76|235.36|237.84|235.44|239.31|236.91|237.12|234.72|0
1633500900000|2021-10-06 06:15:00|238.03|235.63|235.48|233.08|238.03|235.63|235.48|233.08|0
1633501200000|2021-10-06 06:20:00|235.84|233.44|234.57|232.17|235.84|233.44|232.95|230.55|0
1633501500000|2021-10-06 06:25:00|234.67|232.27|236.38|233.98|236.38|233.98|234.57|232.17|0
1633501800000|2021-10-06 06:30:00|236.56|234.16|235.65|233.25|237.02|234.62|235.39|232.99|0
1633502100000|2021-10-06 06:35:00|235.47|233.07|235.83|233.43|236.29|233.89|234.2|231.8|0
1633502400000|2021-10-06 06:40:00|236.01|233.61|236.56|234.16|237.47|235.07|235.65|233.25|0
1633502700000|2021-10-06 06:45:00|236.37|233.97|235.1|232.7|237.28|234.88|235.1|232.7|0
1633503000000|2021-10-06 06:50:00|235.28|232.88|232.21|229.81|235.28|232.88|231.67|229.27|0
1633503300000|2021-10-06 06:55:00|231.49|229.09|232.75|230.35|233.93|231.53|231.31|228.91|0
1633503600000|2021-10-06 07:00:00|233.47|231.07|239.4|237|239.4|237|230.38|227.98|0
1633503900000|2021-10-06 07:05:00|239.75|237.75|244.5|242.5|244.68|242.68|239.75|237.75|0
1633504200000|2021-10-06 07:10:00|244.87|242.87|244.68|242.68|244.87|242.87|243.39|241.39|0
1633504500000|2021-10-06 07:15:00|244.86|242.86|243.02|241.02|244.86|242.86|242.47|240.47|0
1633504800000|2021-10-06 07:20:00|243.2|241.2|245.23|243.23|245.97|243.97|243.2|241.2|0
1633505100000|2021-10-06 07:25:00|245.51|243.51|243.75|241.75|247.45|245.45|241.55|239.55|0
1633505400000|2021-10-06 07:30:00|243.94|241.94|248|246|248.37|246.37|243.75|241.75|0
1633505700000|2021-10-06 07:35:00|248.18|246.18|250.93|248.93|254.2|252.2|247.77|245.77|0
1633506000000|2021-10-06 07:40:00|251.48|249.48|249.44|247.44|252.04|250.04|249.26|247.26|0
1633506300000|2021-10-06 07:45:00|249.54|247.54|251.66|249.66|254.08|252.08|249.54|247.54|0
1633506600000|2021-10-06 07:50:00|252.03|250.03|249.07|247.07|252.59|250.59|248.88|246.88|0
1633506900000|2021-10-06 07:55:00|248.88|246.88|252.03|250.03|252.03|250.03|248.51|246.51|0
1633507200000|2021-10-06 08:00:00|252.22|250.22|254.08|252.08|254.26|252.26|251.66|249.66|0
1633507500000|2021-10-06 08:05:00|253.89|251.89|256.13|254.13|256.69|254.69|253.33|251.33|0
1633507800000|2021-10-06 08:10:00|256.69|254.69|251.65|249.65|257.07|255.07|251.47|249.47|0
1633508100000|2021-10-06 08:15:00|251.84|249.84|254.07|252.07|254.44|252.44|251.65|249.65|0
1633508400000|2021-10-06 08:20:00|253.7|251.7|251.83|249.83|254.82|252.82|251.09|249.09|0
1633508700000|2021-10-06 08:25:00|251.65|249.65|250.16|248.16|253.32|251.32|250.16|248.16|0
1633509000000|2021-10-06 08:30:00|250.35|248.35|249.3|247.3|250.9|248.9|248.37|246.37|0
1633509300000|2021-10-06 08:35:00|249.11|247.11|250.79|248.79|251.53|249.53|248|246|0
1633509600000|2021-10-06 08:40:00|250.6|248.6|249.85|247.85|251.44|249.44|248.55|246.55|0
1633509900000|2021-10-06 08:45:00|250.04|248.04|254.71|252.71|255.28|253.28|250.04|248.04|0
1633510200000|2021-10-06 08:50:00|254.53|252.53|255.65|253.65|255.84|253.84|252.93|250.93|0
1633510500000|2021-10-06 08:55:00|255.46|253.46|254.9|252.9|255.46|253.46|253.77|251.77|0
1633510800000|2021-10-06 09:00:00|255.46|253.46|256.59|254.59|257.54|255.54|255|253|0
1633511100000|2021-10-06 09:05:00|257.16|255.16|257.76|255.76|259.6|257.6|256.41|254.41|0
1633511400000|2021-10-06 09:10:00|257.57|255.57|259.63|257.63|260.2|258.2|257.57|255.57|0
1633511700000|2021-10-06 09:15:00|259.44|257.44|259.63|257.63|260.38|258.38|258.88|256.88|0
1633512000000|2021-10-06 09:20:00|259.82|257.82|262.46|260.46|263.22|261.22|259.82|257.82|0
1633512300000|2021-10-06 09:25:00|262.27|260.27|263.88|261.88|264.35|262.35|262.27|260.27|0
1633512600000|2021-10-06 09:30:00|264.16|262.16|261.51|259.51|265.11|263.11|261.13|259.13|0
1633512900000|2021-10-06 09:35:00|261.7|259.7|265.3|263.3|266.06|264.06|261.51|259.51|0
1633513200000|2021-10-06 09:40:00|265.49|263.49|265.68|263.68|266.63|264.63|263.21|261.21|0
1633513500000|2021-10-06 09:45:00|265.78|263.78|261.88|259.88|266.06|264.06|261.31|259.31|0
1633513800000|2021-10-06 09:50:00|261.69|259.69|261.12|259.12|262.26|260.26|259.8|257.8|0
1633514100000|2021-10-06 09:55:00|260.93|258.93|261.31|259.31|263.39|261.39|260.93|258.93|0
1633514400000|2021-10-06 10:00:00|261.5|259.5|262.82|260.82|263.58|261.58|261.31|259.31|0
1633514700000|2021-10-06 10:05:00|262.44|260.44|261.3|259.3|264.15|262.15|261.12|259.12|0
1633515000000|2021-10-06 10:10:00|261.49|259.49|261.11|259.11|261.87|259.87|259.61|257.61|0
1633515300000|2021-10-06 10:15:00|261.3|259.3|258.47|256.47|261.68|259.68|258.1|256.1|0
1633515600000|2021-10-06 10:20:00|258.66|256.66|260.54|258.54|262.24|260.24|258.47|256.47|0
1633515900000|2021-10-06 10:25:00|260.73|258.73|259.03|257.03|260.73|258.73|259.03|257.03|0
1633516200000|2021-10-06 10:30:00|259.22|257.22|261.48|259.48|262.24|260.24|259.13|257.13|0
1633516500000|2021-10-06 10:35:00|261.67|259.67|260.16|258.16|262.24|260.24|260.16|258.16|0
1633516800000|2021-10-06 10:40:00|259.78|257.78|261.29|259.29|261.48|259.48|259.4|257.4|0
1633517100000|2021-10-06 10:45:00|261.39|259.39|262.23|260.23|263.37|261.37|261.39|259.39|0
1633517400000|2021-10-06 10:50:00|262.04|260.04|262.23|260.23|263.75|261.75|262.04|260.04|0
1633517700000|2021-10-06 10:55:00|262.42|260.42|260.53|258.53|263.93|261.93|260.34|258.34|0
1633518000000|2021-10-06 11:00:00|260.34|258.34|260.15|258.15|261.28|259.28|259.4|257.4|0
1633518300000|2021-10-06 11:05:00|260.34|258.34|260.33|258.33|260.9|258.9|259.21|257.21|0
1633518600000|2021-10-06 11:10:00|260.15|258.15|257.32|255.32|260.15|258.15|257.32|255.32|0
1633518900000|2021-10-06 11:15:00|257.7|255.7|256.6|254.6|258.07|256.07|256.23|254.23|0
1633519200000|2021-10-06 11:20:00|256.89|254.89|257.35|255.35|257.36|255.36|256.6|254.6|0
1633519500000|2021-10-06 11:25:00|257.54|255.54|255.23|253.23|257.54|255.54|254.48|252.48|0
1633519800000|2021-10-06 11:30:00|255.14|253.14|257.31|255.31|257.69|255.69|253.91|251.91|0
1633520100000|2021-10-06 11:35:00|256.93|254.93|255.98|253.98|257.5|255.5|255.04|253.04|0
1633520400000|2021-10-06 11:40:00|256.17|254.17|258.06|256.06|258.06|256.06|255.79|253.79|0
1633520700000|2021-10-06 11:45:00|257.49|255.49|257.49|255.49|259.2|257.2|257.3|255.3|0
1633521000000|2021-10-06 11:50:00|257.3|255.3|255.6|253.6|258.25|256.25|255.41|253.41|0
1633521300000|2021-10-06 11:55:00|255.41|253.41|252.58|250.58|255.79|253.79|251.83|249.83|0
1633521600000|2021-10-06 12:00:00|252.96|250.96|252.02|250.02|253.9|251.9|252.02|250.02|0
1633521900000|2021-10-06 12:05:00|252.21|250.21|252.58|250.58|252.96|250.96|251.45|249.45|0
1633522200000|2021-10-06 12:10:00|252.39|250.39|249.77|247.77|252.39|250.39|249.4|247.4|0
1633522500000|2021-10-06 12:15:00|249.96|247.96|254.64|252.64|254.64|252.64|249.31|247.31|0
1633522800000|2021-10-06 12:20:00|254.83|252.83|250.14|248.14|254.83|252.83|249.76|247.76|0
1633523100000|2021-10-06 12:25:00|250.32|248.32|246.23|244.23|250.51|248.51|245.67|243.67|0
1633523400000|2021-10-06 12:30:00|246.41|244.41|246.41|244.41|246.97|244.97|245.67|243.67|0
1633523700000|2021-10-06 12:35:00|246.23|244.23|247.52|245.52|249.57|247.57|245.67|243.67|0
1633524000000|2021-10-06 12:40:00|247.34|245.34|245.3|243.3|248.08|246.08|244.37|242.37|0
1633524300000|2021-10-06 12:45:00|245.48|243.48|246.4|244.4|247.15|245.15|244.37|242.37|0
1633524600000|2021-10-06 12:50:00|246.22|244.22|250.31|248.31|250.5|248.5|246.22|244.22|0
1633524900000|2021-10-06 12:55:00|250.12|248.12|249.14|247.14|250.87|248.87|248.02|246.02|0
1633525200000|2021-10-06 13:00:00|249.33|247.33|247.46|245.46|249.71|247.71|247.09|245.09|0
1633525500000|2021-10-06 13:05:00|247.65|245.65|248.02|246.02|249.7|247.7|246.71|244.71|0
1633525800000|2021-10-06 13:10:00|247.83|245.83|243.55|241.55|247.83|245.83|243|241|0
1633526100000|2021-10-06 13:15:00|243.74|241.74|243.55|241.55|243.92|241.92|242.17|240.17|0
1633526400000|2021-10-06 13:20:00|243.36|241.36|245.4|243.4|245.77|243.77|242.99|240.99|0
1633526700000|2021-10-06 13:25:00|245.22|243.22|245.96|243.96|246.89|244.89|243.73|241.73|0
1633527000000|2021-10-06 13:30:00|246.33|244.33|235.27|233.27|248.38|246.38|234.72|232.72|0
1633527300000|2021-10-06 13:35:00|235.04|233.04|233.11|231.11|235.04|233.04|229.83|227.83|0
1633527600000|2021-10-06 13:40:00|232.56|230.56|230.19|228.19|234.94|232.94|229.82|227.82|0
1633527900000|2021-10-06 13:45:00|231.1|229.1|238.44|236.44|238.44|236.44|230|228|0
1633528200000|2021-10-06 13:50:00|238.26|236.26|244.64|242.64|246.14|244.14|238.07|236.07|0
1633528500000|2021-10-06 13:55:00|245.01|243.01|249.6|247.6|250.35|248.35|244.82|242.82|0
1633528800000|2021-10-06 14:00:00|250.91|248.91|257.05|255.05|259.14|257.14|250.72|248.72|0
1633529100000|2021-10-06 14:05:00|257.34|255.34|254.53|252.53|262.36|260.36|252.84|250.84|0
1633529400000|2021-10-06 14:10:00|254.34|252.34|247.27|245.27|258.29|256.29|246.34|244.34|0
1633529700000|2021-10-06 14:15:00|246.53|244.53|253.77|251.77|255.65|253.65|246.53|244.53|0
1633530000000|2021-10-06 14:20:00|253.96|251.96|233.23|231.23|253.96|251.96|233.23|231.23|0
1633530300000|2021-10-06 14:25:00|233.77|231.77|236.33|234.33|236.88|234.88|232.5|230.5|0
1633530600000|2021-10-06 14:30:00|236.15|234.15|235.05|233.05|236.51|234.51|229.6|227.6|0
1633530900000|2021-10-06 14:35:00|234.5|232.5|233.22|231.22|239.26|237.26|233.22|231.22|0
1633531200000|2021-10-06 14:40:00|232.86|230.86|238.89|236.89|239.08|237.08|232.86|230.86|0
1633531500000|2021-10-06 14:45:00|238.71|236.71|235.77|233.77|242.4|240.4|235.77|233.77|0
1633531800000|2021-10-06 14:50:00|234.67|232.67|233.03|231.03|238.15|236.15|233.03|231.03|0
1633532100000|2021-10-06 14:55:00|232.85|230.85|233.76|231.76|237.05|235.05|232.85|230.85|0
1633532400000|2021-10-06 15:00:00|233.21|231.21|232.12|230.12|236.5|234.5|230.13|228.13|0
1633532700000|2021-10-06 15:05:00|232.66|230.66|234.48|232.48|237.05|235.05|231.94|229.94|0
1633533000000|2021-10-06 15:10:00|233.75|231.75|234.66|232.66|238.88|236.88|233.75|231.75|0
1633533300000|2021-10-06 15:15:00|235.39|233.39|237.22|235.22|238.14|236.14|234.48|232.48|0
1633533600000|2021-10-06 15:20:00|236.67|234.67|243.87|241.87|244.06|242.06|236.67|234.67|0
1633533900000|2021-10-06 15:25:00|244.06|242.06|243.87|241.87|244.43|242.43|241.09|239.09|0
1633534200000|2021-10-06 15:30:00|243.5|241.5|245.17|243.17|247.23|245.23|240.35|238.35|0
1633534500000|2021-10-06 15:35:00|244.8|242.8|242.01|240.01|246.67|244.67|242.01|240.01|0
1633534800000|2021-10-06 15:40:00|241.45|239.45|243.12|241.12|245.36|243.36|240.53|238.53|0
1633535100000|2021-10-06 15:45:00|242.56|240.56|241.45|239.45|243.86|241.86|239.97|237.97|0
1633535400000|2021-10-06 15:50:00|241.63|239.63|235.56|233.56|241.63|239.63|235.19|233.19|0
1633535700000|2021-10-06 15:55:00|235.92|233.92|232.46|230.46|236.11|234.11|231.55|229.55|0
1633536000000|2021-10-06 16:00:00|232.64|230.64|237.02|235.02|237.39|235.39|231.91|229.91|0
1633536300000|2021-10-06 16:05:00|237.2|235.2|242.74|240.74|244.04|242.04|236.65|234.65|0
1633536600000|2021-10-06 16:10:00|242.55|240.55|244.04|242.04|244.22|242.22|242.37|240.37|0
1633536900000|2021-10-06 16:15:00|243.85|241.85|241.25|239.25|245.34|243.34|240.51|238.51|0
1633537200000|2021-10-06 16:20:00|241.44|239.44|242.17|240.17|244.03|242.03|240.88|238.88|0
1633537500000|2021-10-06 16:25:00|242.36|240.36|243.47|241.47|246.65|244.65|238.85|236.85|0
1633537800000|2021-10-06 16:30:00|243.66|241.66|242.17|240.17|244.78|242.78|242.17|240.17|0
1633538100000|2021-10-06 16:35:00|241.43|239.43|241.8|239.8|244.96|242.96|241.43|239.43|0
1633538400000|2021-10-06 16:40:00|241.61|239.61|237.37|235.37|241.98|239.98|237.37|235.37|0
1633538700000|2021-10-06 16:45:00|237.55|235.55|240.13|238.13|241.79|239.79|236.45|234.45|0
1633539000000|2021-10-06 16:50:00|239.94|237.94|239.94|237.94|241.05|239.05|238.28|236.28|0
1633539300000|2021-10-06 16:55:00|240.31|238.31|240.31|238.31|240.68|238.68|236.45|234.45|0
1633539600000|2021-10-06 17:00:00|239.94|237.94|241.42|239.42|242.9|240.9|238.1|236.1|0
1633539900000|2021-10-06 17:05:00|242.16|240.16|242.9|240.9|246.07|244.07|241.6|239.6|0
1633540200000|2021-10-06 17:10:00|243.08|241.08|239.93|237.93|245.5|243.5|239.75|237.75|0
1633540500000|2021-10-06 17:15:00|240.12|238.12|238.95|236.95|240.49|238.49|238.95|236.95|0
1633540800000|2021-10-06 17:20:00|239.14|237.14|236.2|234.2|240.42|238.42|234.92|232.92|0
1633541100000|2021-10-06 17:25:00|236.02|234.02|231.29|229.29|236.75|234.75|231.29|229.29|0
1633541400000|2021-10-06 17:30:00|231.1|229.1|225.53|223.53|231.83|229.83|225.53|223.53|0
1633541700000|2021-10-06 17:35:00|225.71|223.71|219.86|217.86|227.46|225.46|219.5|217.5|0
1633542000000|2021-10-06 17:40:00|220.21|218.21|221.27|219.27|222.34|220.34|220.21|218.21|0
1633542300000|2021-10-06 17:45:00|221.1|219.1|220.03|218.03|221.45|219.45|218.97|216.97|0
1633542600000|2021-10-06 17:50:00|220.21|218.21|226.1|224.1|226.28|224.28|220.21|218.21|0
1633542900000|2021-10-06 17:55:00|225.92|223.92|221.09|219.09|225.92|223.92|221.09|219.09|0
1633543200000|2021-10-06 18:00:00|220.56|218.56|218.61|216.61|224.82|222.82|216.71|214.71|0
1633543500000|2021-10-06 18:05:00|218.96|216.96|216.67|214.67|221.26|219.26|216.67|214.67|0
1633543800000|2021-10-06 18:10:00|216.85|214.85|212.71|210.71|217.2|215.2|210.7|208.7|0
1633544100000|2021-10-06 18:15:00|212.88|210.88|210.8|208.8|213.92|211.92|210.8|208.8|0
1633544400000|2021-10-06 18:20:00|210.63|208.63|214.61|212.61|214.96|212.96|210.46|208.46|0
1633544700000|2021-10-06 18:25:00|214.43|212.43|211.92|209.92|214.43|212.43|211.83|209.83|0
1633545000000|2021-10-06 18:30:00|212.18|210.18|212.87|210.87|213.91|211.91|211.83|209.83|0
1633545300000|2021-10-06 18:35:00|212.52|210.52|211.66|209.66|213.91|211.91|210.97|208.97|0
1633545600000|2021-10-06 18:40:00|211.14|209.14|209.68|207.68|211.14|209.14|208.56|206.56|0
1633545900000|2021-10-06 18:45:00|209.76|207.76|211.82|209.82|211.82|209.82|208.22|206.22|0
1633546200000|2021-10-06 18:50:00|211.65|209.65|212.51|210.51|214.77|212.77|210.62|208.62|0
1633546500000|2021-10-06 18:55:00|212.86|210.86|215.81|213.81|215.81|213.81|211.48|209.48|0
1633546800000|2021-10-06 19:00:00|216.33|214.33|217.03|215.03|217.21|215.21|214.59|212.59|0
1633547100000|2021-10-06 19:05:00|217.38|215.38|215.98|213.98|217.38|215.38|213.89|211.89|0
1633547400000|2021-10-06 19:10:00|216.15|214.15|214.93|212.93|217.55|215.55|212.33|210.33|0
1633547700000|2021-10-06 19:15:00|215.11|213.11|214.06|212.06|215.11|213.11|212.33|210.33|0
1633548000000|2021-10-06 19:20:00|214.41|212.41|213.71|211.71|216.5|214.5|213.54|211.54|0
1633548300000|2021-10-06 19:25:00|213.54|211.54|212.32|210.32|214.41|212.41|212.15|210.15|0
1633548600000|2021-10-06 19:30:00|212.15|210.15|214.57|212.57|215.27|213.27|211.8|209.8|0
1633548900000|2021-10-06 19:35:00|214.4|212.4|215.97|213.97|218.24|216.24|213.88|211.88|0
1633549200000|2021-10-06 19:40:00|215.79|213.79|213.18|211.18|216.49|214.49|213.01|211.01|0
1633549500000|2021-10-06 19:45:00|213.53|211.53|210.76|208.76|214.92|212.92|209.56|207.56|0
1633549800000|2021-10-06 19:50:00|209.21|207.21|208.18|206.18|210.59|208.59|206.99|204.99|0
1633550100000|2021-10-06 19:55:00|208.35|206.35|205.96|203.96|208.35|206.35|204.1|202.1|0
1633550400000|2021-10-06 20:00:00|205.28|203.28|207.37|205.37|209.09|207.09|205.28|203.28|0
1633550700000|2021-10-06 20:05:00|207.2|205.2|204.82|202.82|207.2|205.2|204.48|202.48|0
1633551000000|2021-10-06 20:10:00|204.99|202.99|204.65|202.65|205.33|203.33|204.65|202.65|0
1633551300000|2021-10-06 20:15:00|204.84|202.44|205.01|202.61|205.01|202.61|203.66|201.26|0
1633551600000|2021-10-06 20:20:00|204.84|202.44|204.84|202.44|205.01|202.61|204.5|202.1|0
1633551900000|2021-10-06 20:25:00|205.01|202.61|204.33|201.93|205.01|202.61|204.33|201.93|0
1633552200000|2021-10-06 20:30:00|204.16|201.76|203.65|201.25|204.33|201.93|203.65|201.25|0
1633552500000|2021-10-06 20:35:00|203.82|201.42|203.14|200.74|204.16|201.76|203.14|200.74|0
1633552800000|2021-10-06 20:40:00|203.31|200.91|203.81|201.41|203.98|201.58|203.14|200.74|0
1633553100000|2021-10-06 20:45:00|203.98|201.58|205|202.6|205|202.6|203.65|201.25|0
1633553400000|2021-10-06 20:50:00|204.83|202.43|204.32|201.92|204.83|202.43|204.15|201.75|0
1633553700000|2021-10-06 20:55:00|204.49|202.09|204.4|202|204.99|202.59|204.32|201.92|0
1633554000000|2021-10-06 21:00:00|204.54|202.14|204.69|202.29|205.39|202.99|204.54|202.14|0
1633554300000|2021-10-06 21:05:00|204.71|202.31|205.03|202.63|205.16|202.76|204.71|202.31|0
1633554600000|2021-10-06 21:10:00|204.99|202.59|205.03|202.63|205.08|202.68|204.86|202.46|0
1633554900000|2021-10-06 21:15:00|205.06|202.66|205.21|202.81|205.23|202.83|204.96|202.56|0
1633555200000|2021-10-06 21:20:00|205.13|202.73|205.08|202.68|205.21|202.81|204.96|202.56|0
1633555500000|2021-10-06 21:25:00|205.13|202.73|205.15|202.75|205.15|202.75|204.98|202.58|0
1633555800000|2021-10-06 21:30:00|205.13|202.73|205.18|202.78|205.18|202.78|205.12|202.72|0
1633556100000|2021-10-06 21:35:00|205.15|202.75|204.95|202.55|205.15|202.75|204.73|202.33|0
1633556400000|2021-10-06 21:40:00|204.92|202.52|204.8|202.4|204.97|202.57|204.77|202.37|0
1633556700000|2021-10-06 21:45:00|204.77|202.37|204.5|202.1|204.8|202.4|204.43|202.03|0
1633557000000|2021-10-06 21:50:00|204.53|202.13|204.47|202.07|204.53|202.13|204.42|202.02|0
1633557300000|2021-10-06 21:55:00|204.38|201.98|204.2|201.8|204.47|202.07|204.13|201.73|0
1633557600000|2021-10-06 22:00:00|204.37|201.97|202.93|200.53|204.37|201.97|202.26|199.86|0
1633557900000|2021-10-06 22:05:00|202.76|200.36|203.1|200.7|203.43|201.03|202.76|200.36|0
1633558200000|2021-10-06 22:10:00|203.02|200.62|203.43|201.03|203.43|201.03|202.76|200.36|0
1633558500000|2021-10-06 22:15:00|203.26|200.86|200.07|197.67|203.26|200.86|199.9|197.5|0
1633558800000|2021-10-06 22:20:00|199.9|197.5|201.07|198.67|201.07|198.67|199.49|197.09|0
1633559100000|2021-10-06 22:25:00|200.9|198.5|200.57|198.17|201.07|198.67|200.06|197.66|0
1633559400000|2021-10-06 22:30:00|200.4|198|199.06|196.66|200.73|198.33|198.73|196.33|0
1633559700000|2021-10-06 22:35:00|199.15|196.75|198.56|196.16|199.15|196.75|198.39|195.99|0
1633560000000|2021-10-06 22:40:00|198.72|196.32|199.05|196.65|199.22|196.82|198.55|196.15|0
1633560300000|2021-10-06 22:45:00|198.89|196.49|199.05|196.65|199.39|196.99|198.72|196.32|0
1633560600000|2021-10-06 22:50:00|198.88|196.48|197.38|194.98|199.05|196.65|197.38|194.98|0
1633560900000|2021-10-06 22:55:00|197.55|195.15|197.55|195.15|198.21|195.81|197.38|194.98|0
1633561200000|2021-10-06 23:00:00|196.88|194.48|194.9|192.5|196.88|194.48|194.73|192.33|0
1633561500000|2021-10-06 23:05:00|194.98|192.58|194.89|192.49|195.23|192.83|193.74|191.34|0
1633561800000|2021-10-06 23:10:00|195.06|192.66|196.21|193.81|196.88|194.48|195.06|192.66|0
1633562100000|2021-10-06 23:15:00|196.13|193.73|197.54|195.14|197.7|195.3|196.13|193.73|0
1633562400000|2021-10-06 23:20:00|197.7|195.3|196.87|194.47|197.7|195.3|196.87|194.47|0
1633562700000|2021-10-06 23:25:00|196.79|194.39|197.2|194.8|197.53|195.13|196.7|194.3|0
1633563000000|2021-10-06 23:30:00|197.37|194.97|198.53|196.13|199.36|196.96|197.03|194.63|0
1633563300000|2021-10-06 23:35:00|198.36|195.96|199.36|196.96|199.36|196.96|197.86|195.46|0
1633563600000|2021-10-06 23:40:00|199.19|196.79|198.86|196.46|199.86|197.46|198.61|196.21|0
1633563900000|2021-10-06 23:45:00|199.02|196.62|198.02|195.62|199.02|196.62|197.02|194.62|0
1633564200000|2021-10-06 23:50:00|198.19|195.79|197.85|195.45|199.19|196.79|197.85|195.45|0
1633564500000|2021-10-06 23:55:00|197.69|195.29|197.52|195.12|198.85|196.45|197.52|195.12|0
1633564800000|2021-10-07 00:00:00|197.6|195.2|198.01|195.61|198.35|195.95|195.53|193.13|0
1633565100000|2021-10-07 00:05:00|197.85|195.45|198.51|196.11|199.18|196.78|196.68|194.28|0
1633565400000|2021-10-07 00:10:00|198.34|195.94|198.17|195.77|199.01|196.61|197.68|195.28|0
1633565700000|2021-10-07 00:15:00|198.34|195.94|197.59|195.19|198.84|196.44|197.18|194.78|0
1633566000000|2021-10-07 00:20:00|197.84|195.44|198.26|195.86|199.34|196.94|197.51|195.11|0
1633566300000|2021-10-07 00:25:00|198.17|195.77|196.84|194.44|198.25|195.85|196.51|194.11|0
1633566600000|2021-10-07 00:30:00|197.17|194.77|195.51|193.11|197.17|194.77|194.69|192.29|0
1633566900000|2021-10-07 00:35:00|195.43|193.03|194.03|191.63|195.43|193.03|192.88|190.48|0
1633567200000|2021-10-07 00:40:00|194.19|191.79|194.68|192.28|194.85|192.45|194.11|191.71|0
1633567500000|2021-10-07 00:45:00|194.52|192.12|193.86|191.46|194.52|192.12|193.36|190.96|0
1633567800000|2021-10-07 00:50:00|194.02|191.62|194.51|192.11|195.01|192.61|193.36|190.96|0
1633568100000|2021-10-07 00:55:00|194.35|191.95|195.66|193.26|195.66|193.26|194.35|191.95|0
1633568400000|2021-10-07 01:00:00|195.33|192.93|195.99|193.59|196.32|193.92|194.84|192.44|0
1633568700000|2021-10-07 01:05:00|196.16|193.76|196.74|194.34|196.82|194.42|195.49|193.09|0
1633569000000|2021-10-07 01:10:00|196.82|194.42|195.82|193.42|197.15|194.75|195.82|193.42|0
1633569300000|2021-10-07 01:15:00|195.66|193.26|195.16|192.76|195.99|193.59|194.83|192.43|0
1633569600000|2021-10-07 01:20:00|194.99|192.59|196.15|193.75|196.31|193.91|194.83|192.43|0
1633569900000|2021-10-07 01:25:00|196.31|193.91|195.15|192.75|196.81|194.41|194.99|192.59|0
1633570200000|2021-10-07 01:30:00|194.99|192.59|192.68|190.28|195.81|193.41|192.68|190.28|0
1633570500000|2021-10-07 01:35:00|192.03|189.63|191.05|188.65|192.19|189.79|190.56|188.16|0
1633570800000|2021-10-07 01:40:00|190.88|188.48|190.2|187.8|191.05|188.65|190.07|187.67|0
1633571100000|2021-10-07 01:45:00|190.28|187.88|190.3|187.9|191.01|188.61|189.48|187.08|0
1633571400000|2021-10-07 01:50:00|190.13|187.73|187.94|185.54|190.13|187.73|187.94|185.54|0
1633571700000|2021-10-07 01:55:00|187.78|185.38|189.25|186.85|189.25|186.85|187.13|184.73|0
1633572000000|2021-10-07 02:00:00|189.09|186.69|188.92|186.52|189.58|187.18|188.27|185.87|0
1633572300000|2021-10-07 02:05:00|189|186.6|188.26|185.86|189.25|186.85|188.26|185.86|0
1633572600000|2021-10-07 02:10:00|188.1|185.7|184.77|182.37|188.26|185.86|184.69|182.29|0
1633572900000|2021-10-07 02:15:00|184.85|182.45|186.79|184.39|186.79|184.39|184.53|182.13|0
1633573200000|2021-10-07 02:20:00|186.63|184.23|186.14|183.74|187.04|184.64|186.14|183.74|0
1633573500000|2021-10-07 02:25:00|186.3|183.9|186.38|183.98|186.79|184.39|185.98|183.58|0
1633573800000|2021-10-07 02:30:00|186.3|183.9|186.46|184.06|186.78|184.38|186.06|183.66|0
1633574100000|2021-10-07 02:35:00|186.38|183.98|186.29|183.89|186.62|184.22|186.13|183.73|0
1633574400000|2021-10-07 02:40:00|186.13|183.73|187.43|185.03|188.08|185.68|186.13|183.73|0
1633574700000|2021-10-07 02:45:00|187.27|184.87|187.43|185.03|187.43|185.03|186.94|184.54|0
1633575000000|2021-10-07 02:50:00|187.26|184.86|187.75|185.35|188.08|185.68|187.26|184.86|0
1633575300000|2021-10-07 02:55:00|187.59|185.19|186.93|184.53|187.59|185.19|186.77|184.37|0
1633575600000|2021-10-07 03:00:00|187.1|184.7|187.42|185.02|187.58|185.18|186.77|184.37|0
1633575900000|2021-10-07 03:05:00|187.58|185.18|188.23|185.83|188.4|186|187.26|184.86|0
1633576200000|2021-10-07 03:10:00|188.07|185.67|189.38|186.98|189.38|186.98|188.07|185.67|0
1633576500000|2021-10-07 03:15:00|189.54|187.14|189.54|187.14|189.54|187.14|188.88|186.48|0
1633576800000|2021-10-07 03:20:00|189.7|187.3|188.88|186.48|189.86|187.46|188.88|186.48|0
1633577100000|2021-10-07 03:25:00|188.8|186.4|189.04|186.64|189.37|186.97|188.71|186.31|0
1633577400000|2021-10-07 03:30:00|188.88|186.48|189.36|186.96|189.37|186.97|188.71|186.31|0
1633577700000|2021-10-07 03:35:00|189.45|187.05|188.71|186.31|190.02|187.62|188.54|186.14|0
1633578000000|2021-10-07 03:40:00|188.54|186.14|188.87|186.47|189.03|186.63|188.54|186.14|0
1633578300000|2021-10-07 03:45:00|188.7|186.3|188.62|186.22|189.2|186.8|188.54|186.14|0
1633578600000|2021-10-07 03:50:00|188.7|186.3|188.7|186.3|189.19|186.79|188.54|186.14|0
1633578900000|2021-10-07 03:55:00|188.62|186.22|188.53|186.13|189.03|186.63|188.37|185.97|0
1633579200000|2021-10-07 04:00:00|188.7|186.3|188.2|185.8|188.86|186.46|188.2|185.8|0
1633579500000|2021-10-07 04:05:00|188.37|185.97|188.12|185.72|188.53|186.13|188.04|185.64|0
1633579800000|2021-10-07 04:10:00|188.04|185.64|188.69|186.29|188.85|186.45|188.04|185.64|0
1633580100000|2021-10-07 04:15:00|188.53|186.13|187.87|185.47|188.61|186.21|187.87|185.47|0
1633580400000|2021-10-07 04:20:00|187.71|185.31|188.52|186.12|188.69|186.29|187.71|185.31|0
1633580700000|2021-10-07 04:25:00|188.68|186.28|188.85|186.45|188.85|186.45|188.19|185.79|0
1633581000000|2021-10-07 04:30:00|189.01|186.61|188.68|186.28|189.01|186.61|188.03|185.63|0
1633581300000|2021-10-07 04:35:00|188.84|186.44|188.35|185.95|189.33|186.93|188.35|185.95|0
1633581600000|2021-10-07 04:40:00|188.51|186.11|189.82|187.42|189.99|187.59|188.35|185.95|0
1633581900000|2021-10-07 04:45:00|189.66|187.26|191.13|188.73|191.96|189.56|189.58|187.18|0
1633582200000|2021-10-07 04:50:00|190.97|188.57|191.05|188.65|191.3|188.9|190.64|188.24|0
1633582500000|2021-10-07 04:55:00|191.13|188.73|190.96|188.56|191.29|188.89|190.8|188.4|0
1633582800000|2021-10-07 05:00:00|192.62|190.22|188.83|186.43|192.62|190.22|188.83|186.43|0
1633583100000|2021-10-07 05:05:00|188.75|186.35|190.3|187.9|190.47|188.07|188.5|186.1|0
1633583400000|2021-10-07 05:10:00|190.47|188.07|191.12|188.72|192.78|190.38|190.13|187.73|0
1633583700000|2021-10-07 05:15:00|191.04|188.64|190.95|188.55|191.12|188.72|190.3|187.9|0
1633584000000|2021-10-07 05:20:00|190.79|188.39|190.87|188.47|191.28|188.88|190.46|188.06|0
1633584300000|2021-10-07 05:25:00|190.95|188.55|189.47|187.07|191.45|189.05|189.47|187.07|0
1633584600000|2021-10-07 05:30:00|189.31|186.91|190.45|188.05|190.78|188.38|189.14|186.74|0
1633584900000|2021-10-07 05:35:00|190.62|188.22|190.45|188.05|190.62|188.22|189.47|187.07|0
1633585200000|2021-10-07 05:40:00|190.61|188.21|191.52|189.12|192.59|190.19|190.61|188.21|0
1633585500000|2021-10-07 05:45:00|191.44|189.04|190.94|188.54|191.93|189.53|190.78|188.38|0
1633585800000|2021-10-07 05:50:00|191.1|188.7|192.75|190.35|192.92|190.52|190.94|188.54|0
1633586100000|2021-10-07 05:55:00|192.92|190.52|190.77|188.37|192.92|190.52|190.44|188.04|0
1633586400000|2021-10-07 06:00:00|191.1|188.7|187.65|185.25|191.1|188.7|187.49|185.09|0
1633586700000|2021-10-07 06:05:00|187.49|185.09|186.02|183.62|187.98|185.58|184.57|182.17|0
1633587000000|2021-10-07 06:10:00|185.86|183.46|186.59|184.19|186.67|184.27|185.05|182.65|0
1633587300000|2021-10-07 06:15:00|186.51|184.11|185.21|182.81|186.83|184.43|185.21|182.81|0
1633587600000|2021-10-07 06:20:00|185.05|182.65|184.88|182.48|185.21|182.81|183.43|181.03|0
1633587900000|2021-10-07 06:25:00|184.72|182.32|184.4|182|185.21|182.81|184.4|182|0
1633588200000|2021-10-07 06:30:00|184.23|181.83|183.75|181.35|184.72|182.32|183.1|180.7|0
1633588500000|2021-10-07 06:35:00|183.91|181.51|184.31|181.91|184.71|182.31|183.26|180.86|0
1633588800000|2021-10-07 06:40:00|184.39|181.99|186.66|184.26|186.66|184.26|184.23|181.83|0
1633589100000|2021-10-07 06:45:00|186.82|184.42|188.45|186.05|188.45|186.05|185.84|183.44|0
1633589400000|2021-10-07 06:50:00|188.28|185.88|187.88|185.48|189.27|186.87|187.39|184.99|0
1633589700000|2021-10-07 06:55:00|187.71|185.31|186.32|183.92|188.53|186.13|186.32|183.92|0
1633590000000|2021-10-07 07:00:00|186.49|184.09|190.27|187.87|192.42|190.02|186.49|184.09|0
1633590300000|2021-10-07 07:05:00|189.75|187.75|190.56|188.56|190.88|188.88|189.35|187.35|0
1633590600000|2021-10-07 07:10:00|190.39|188.39|191.04|189.04|191.36|189.36|188.78|186.78|0
1633590900000|2021-10-07 07:15:00|190.88|188.88|194.13|192.13|194.13|192.13|189.91|187.91|0
1633591200000|2021-10-07 07:20:00|193.64|191.64|191.93|189.93|193.64|191.64|191.2|189.2|0
1633591500000|2021-10-07 07:25:00|192.01|190.01|191.03|189.03|192.82|190.82|191.03|189.03|0
1633591800000|2021-10-07 07:30:00|191.11|189.11|192.33|190.33|192.33|190.33|189.74|187.74|0
1633592100000|2021-10-07 07:35:00|192.16|190.16|190.86|188.86|192.16|190.16|190.54|188.54|0
1633592400000|2021-10-07 07:40:00|191.19|189.19|191.18|189.18|192|190|190.62|188.62|0
1633592700000|2021-10-07 07:45:00|191.02|189.02|190.53|188.53|191.83|189.83|190.53|188.53|0
1633593000000|2021-10-07 07:50:00|190.62|188.62|190.21|188.21|190.7|188.7|189.08|187.08|0
1633593300000|2021-10-07 07:55:00|190.05|188.05|188.92|186.92|190.37|188.37|188.59|186.59|0
1633593600000|2021-10-07 08:00:00|189.4|187.4|190.85|188.85|191.01|189.01|189.08|187.08|0
1633593900000|2021-10-07 08:05:00|190.69|188.69|189.88|187.88|190.85|188.85|188.75|186.75|0
1633594200000|2021-10-07 08:10:00|190.2|188.2|191.33|189.33|191.33|189.33|190.04|188.04|0
1633594500000|2021-10-07 08:15:00|191.49|189.49|192.14|190.14|192.79|190.79|191.01|189.01|0
1633594800000|2021-10-07 08:20:00|191.98|189.98|192.79|190.79|193.36|191.36|191.81|189.81|0
1633595100000|2021-10-07 08:25:00|192.87|190.87|191.32|189.32|192.95|190.95|191.16|189.16|0
1633595400000|2021-10-07 08:30:00|191.49|189.49|189.86|187.86|191.49|189.49|189.22|187.22|0
1633595700000|2021-10-07 08:35:00|189.7|187.7|189.06|187.06|189.7|187.7|188.09|186.09|0
1633596000000|2021-10-07 08:40:00|188.89|186.89|188.89|186.89|189.05|187.05|188.09|186.09|0
1633596300000|2021-10-07 08:45:00|189.05|187.05|187.6|185.6|189.21|187.21|186.96|184.96|0
1633596600000|2021-10-07 08:50:00|187.69|185.69|187.6|185.6|187.76|185.76|186.64|184.64|0
1633596900000|2021-10-07 08:55:00|187.44|185.44|188.72|186.72|189.37|187.37|187.12|185.12|0
1633597200000|2021-10-07 09:00:00|188.88|186.88|189.36|187.36|189.85|187.85|188.56|186.56|0
1633597500000|2021-10-07 09:05:00|189.2|187.2|188.96|186.96|189.53|187.53|188.72|186.72|0
1633597800000|2021-10-07 09:10:00|189.04|187.04|189.84|187.84|189.84|187.84|188.72|186.72|0
1633598100000|2021-10-07 09:15:00|189.68|187.68|190|188|190.16|188.16|189.36|187.36|0
1633598400000|2021-10-07 09:20:00|189.84|187.84|190.16|188.16|190.65|188.65|189.36|187.36|0
1633598700000|2021-10-07 09:25:00|190.32|188.32|190.48|188.48|190.81|188.81|190|188|0
1633599000000|2021-10-07 09:30:00|190.64|188.64|189.35|187.35|190.64|188.64|189.35|187.35|0
1633599300000|2021-10-07 09:35:00|189.51|187.51|189.83|187.83|189.91|187.91|188.54|186.54|0
1633599600000|2021-10-07 09:40:00|189.99|187.99|190.64|188.64|190.8|188.8|189.75|187.75|0
1633599900000|2021-10-07 09:45:00|190.56|188.56|189.18|187.18|190.56|188.56|189.18|187.18|0
1633600200000|2021-10-07 09:50:00|189.34|187.34|188.37|186.37|189.82|187.82|188.37|186.37|0
1633600500000|2021-10-07 09:55:00|188.53|186.53|187.89|185.89|188.53|186.53|187.89|185.89|0
1633600800000|2021-10-07 10:00:00|187.09|185.09|186.28|184.28|187.09|185.09|185.49|183.49|0
1633601100000|2021-10-07 10:05:00|186.44|184.44|186.12|184.12|186.44|184.44|185.96|183.96|0
1633601400000|2021-10-07 10:10:00|185.96|183.96|186.44|184.44|186.76|184.76|185.64|183.64|0
1633601700000|2021-10-07 10:15:00|186.36|184.36|186.92|184.92|187.08|185.08|186.36|184.36|0
1633602000000|2021-10-07 10:20:00|186.91|184.91|187.87|185.87|188.04|186.04|186.52|184.52|0
1633602300000|2021-10-07 10:25:00|187.71|185.71|188.35|186.35|188.35|186.35|187.39|185.39|0
1633602600000|2021-10-07 10:30:00|188.51|186.51|188.03|186.03|188.51|186.51|187.87|185.87|0
1633602900000|2021-10-07 10:35:00|187.87|185.87|187.06|185.06|187.87|185.87|186.9|184.9|0
1633603200000|2021-10-07 10:40:00|186.9|184.9|186.74|184.74|187.22|185.22|186.58|184.58|0
1633603500000|2021-10-07 10:45:00|186.58|184.58|185.94|183.94|186.9|184.9|185.94|183.94|0
1633603800000|2021-10-07 10:50:00|185.78|183.78|184.98|182.98|186.1|184.1|184.98|182.98|0
1633604100000|2021-10-07 10:55:00|184.82|182.82|182.76|180.76|184.98|182.98|182.6|180.6|0
1633604400000|2021-10-07 11:00:00|182.92|180.92|182.6|180.6|183.08|181.08|180.24|178.24|0
1633604700000|2021-10-07 11:05:00|182.44|180.44|181.34|179.34|182.44|180.44|181.02|179.02|0
1633605000000|2021-10-07 11:10:00|181.18|179.18|180.55|178.55|181.33|179.33|180|178|0
1633605300000|2021-10-07 11:15:00|180.7|178.7|179.29|177.29|180.7|178.7|178.83|176.83|0
1633605600000|2021-10-07 11:20:00|179.14|177.14|178.75|176.75|179.61|177.61|178.67|176.67|0
1633605900000|2021-10-07 11:25:00|178.82|176.82|179.93|177.93|181.56|179.56|178.35|176.35|0
1633606200000|2021-10-07 11:30:00|180.09|178.09|180.79|178.79|181.49|179.49|180.09|178.09|0
1633606500000|2021-10-07 11:35:00|180.87|178.87|179.77|177.77|180.87|178.87|179|177|0
1633606800000|2021-10-07 11:40:00|179.62|177.62|180.08|178.08|180.55|178.55|179.62|177.62|0
1633607100000|2021-10-07 11:45:00|180.24|178.24|179.92|177.92|180.24|178.24|179.3|177.3|0
1633607400000|2021-10-07 11:50:00|179.77|177.77|180.7|178.7|180.7|178.7|179.61|177.61|0
1633607700000|2021-10-07 11:55:00|180.54|178.54|180.85|178.85|181.48|179.48|180.54|178.54|0
1633608000000|2021-10-07 12:00:00|180.7|178.7|180.23|178.23|181.16|179.16|180.07|178.07|0
1633608300000|2021-10-07 12:05:00|180.07|178.07|181|179|181|179|179.91|177.91|0
1633608600000|2021-10-07 12:10:00|181.16|179.16|181.47|179.47|181.94|179.94|181|179|0
1633608900000|2021-10-07 12:15:00|181.63|179.63|181.62|179.62|181.78|179.78|181.15|179.15|0
1633609200000|2021-10-07 12:20:00|181.78|179.78|181.31|179.31|181.78|179.78|181.15|179.15|0
1633609500000|2021-10-07 12:25:00|181.15|179.15|181.15|179.15|181.15|179.15|180.37|178.37|0
1633609800000|2021-10-07 12:30:00|180.99|178.99|180.92|178.92|182.24|180.24|180.31|178.31|0
1633610100000|2021-10-07 12:35:00|181.08|179.08|179.82|177.82|181.08|179.08|179.51|177.51|0
1633610400000|2021-10-07 12:40:00|179.67|177.67|178.26|176.26|179.82|177.82|177.48|175.48|0
1633610700000|2021-10-07 12:45:00|178.41|176.41|179.03|177.03|179.04|177.04|177.64|175.64|0
1633611000000|2021-10-07 12:50:00|178.88|176.88|178.88|176.88|179.03|177.03|178.25|176.25|0
1633611300000|2021-10-07 12:55:00|179.03|177.03|179.97|177.97|180.12|178.12|178.88|176.88|0
1633611600000|2021-10-07 13:00:00|179.81|177.81|181.06|179.06|181.22|179.22|179.65|177.65|0
1633611900000|2021-10-07 13:05:00|181.22|179.22|181.85|179.85|182.32|180.32|180.9|178.9|0
1633612200000|2021-10-07 13:10:00|182|180|183.26|181.26|183.26|181.26|182|180|0
1633612500000|2021-10-07 13:15:00|183.1|181.1|183.74|181.74|183.89|181.89|181.84|179.84|0
1633612800000|2021-10-07 13:20:00|183.42|181.42|184.21|182.21|184.21|182.21|182.94|180.94|0
1633613100000|2021-10-07 13:25:00|184.05|182.05|184.05|182.05|185.48|183.48|183.41|181.41|0
1633613400000|2021-10-07 13:30:00|183.41|181.41|175.23|173.23|184.52|182.52|174.76|172.76|0
1633613700000|2021-10-07 13:35:00|174.76|172.76|174.17|172.17|175.41|173.41|172.16|170.16|0
1633614000000|2021-10-07 13:40:00|173.4|171.4|176.33|174.33|176.96|174.96|172.33|170.33|0
1633614300000|2021-10-07 13:45:00|175.09|173.09|176.64|174.64|178.04|176.04|173.86|171.86|0
1633614600000|2021-10-07 13:50:00|176.49|174.49|172.93|170.93|176.49|174.49|170.95|168.95|0
1633614900000|2021-10-07 13:55:00|173.24|171.24|168.97|166.97|173.24|171.24|168.97|166.97|0
1633615200000|2021-10-07 14:00:00|168.82|166.82|166.8|164.8|169.73|167.73|165.66|163.66|0
1633615500000|2021-10-07 14:05:00|166.5|164.5|167.55|165.55|169.2|167.2|166.21|164.21|0
1633615800000|2021-10-07 14:10:00|167.7|165.7|166.95|164.95|167.85|165.85|165.6|163.6|0
1633616100000|2021-10-07 14:15:00|166.51|164.51|166.21|164.21|167.4|165.4|165.02|163.02|0
1633616400000|2021-10-07 14:20:00|166.06|164.06|166.95|164.95|166.95|164.95|164.43|162.43|0
1633616700000|2021-10-07 14:25:00|166.8|164.8|166.35|164.35|167.54|165.54|165.61|163.61|0
1633617000000|2021-10-07 14:30:00|166.05|164.05|165.39|163.39|167.09|165.09|164.87|162.87|0
1633617300000|2021-10-07 14:35:00|165.16|163.16|169.03|167.03|169.18|167.18|164.87|162.87|0
1633617600000|2021-10-07 14:40:00|168.88|166.88|167.98|165.98|168.88|166.88|166.79|164.79|0
1633617900000|2021-10-07 14:45:00|167.68|165.68|166.49|164.49|168.28|166.28|166.49|164.49|0
1633618200000|2021-10-07 14:50:00|166.64|164.64|166.04|164.04|166.79|164.79|165.6|163.6|0
1633618500000|2021-10-07 14:55:00|165.89|163.89|166.33|164.33|166.63|164.63|165.59|163.59|0
1633618800000|2021-10-07 15:00:00|166.04|164.04|166.48|164.48|167.52|165.52|165.89|163.89|0
1633619100000|2021-10-07 15:05:00|166.18|164.18|166.84|164.84|167.97|165.97|166.18|164.18|0
1633619400000|2021-10-07 15:10:00|166.69|164.69|167.82|165.82|168.42|166.42|166.54|164.54|0
1633619700000|2021-10-07 15:15:00|167.67|165.67|169.77|167.77|170.68|168.68|167.52|165.52|0
1633620000000|2021-10-07 15:20:00|169.62|167.62|168.71|166.71|169.77|167.77|168.11|166.11|0
1633620300000|2021-10-07 15:25:00|168.87|166.87|168.56|166.56|169.62|167.62|167.66|165.66|0
1633620600000|2021-10-07 15:30:00|168.41|166.41|167.66|165.66|168.86|166.86|167.51|165.51|0
1633620900000|2021-10-07 15:35:00|167.81|165.81|167.06|165.06|167.81|165.81|166.76|164.76|0
1633621200000|2021-10-07 15:40:00|167.21|165.21|166.16|164.16|167.36|165.36|165.86|163.86|0
1633621500000|2021-10-07 15:45:00|166.01|164.01|166.3|164.3|166.45|164.45|165.86|163.86|0
1633621800000|2021-10-07 15:50:00|166.15|164.15|166.45|164.45|167.5|165.5|166.01|164.01|0
1633622100000|2021-10-07 15:55:00|166.3|164.3|165.26|163.26|166.3|164.3|165.11|163.11|0
1633622400000|2021-10-07 16:00:00|165.4|163.4|165.55|163.55|165.7|163.7|164.36|162.36|0
1633622700000|2021-10-07 16:05:00|165.4|163.4|166.44|164.44|167.19|165.19|165.25|163.25|0
1633623000000|2021-10-07 16:10:00|166.59|164.59|167.79|165.79|168.54|166.54|166.59|164.59|0
1633623300000|2021-10-07 16:15:00|167.64|165.64|167.18|165.18|168.84|166.84|167.03|165.03|0
1633623600000|2021-10-07 16:20:00|167.03|165.03|166.58|164.58|167.78|165.78|166.28|164.28|0
1633623900000|2021-10-07 16:25:00|166.73|164.73|167.48|165.48|167.63|165.63|166.43|164.43|0
1633624200000|2021-10-07 16:30:00|167.33|165.33|166.58|164.58|167.33|165.33|166.28|164.28|0
1633624500000|2021-10-07 16:35:00|166.73|164.73|165.83|163.83|166.88|164.88|165.83|163.83|0
1633624800000|2021-10-07 16:40:00|165.98|163.98|167.47|165.47|168.07|166.07|165.98|163.98|0
1633625100000|2021-10-07 16:45:00|167.32|165.32|168.52|166.52|169.12|167.12|167.17|165.17|0
1633625400000|2021-10-07 16:50:00|168.67|166.67|167.91|165.91|169.27|167.27|167.76|165.76|0
1633625700000|2021-10-07 16:55:00|167.76|165.76|166.56|164.56|167.91|165.91|166.41|164.41|0
1633626000000|2021-10-07 17:00:00|166.71|164.71|167.46|165.46|168.06|166.06|166.71|164.71|0
1633626300000|2021-10-07 17:05:00|167.76|165.76|168.05|166.05|168.96|166.96|167.31|165.31|0
1633626600000|2021-10-07 17:10:00|168.2|166.2|167.9|165.9|168.5|166.5|167.75|165.75|0
1633626900000|2021-10-07 17:15:00|168.05|166.05|167.6|165.6|168.05|166.05|167.3|165.3|0
1633627200000|2021-10-07 17:20:00|167.45|165.45|165.8|163.8|168.5|166.5|165.42|163.42|0
1633627500000|2021-10-07 17:25:00|165.95|163.95|166.14|164.14|167.79|165.79|165.95|163.95|0
1633627800000|2021-10-07 17:30:00|166.29|164.29|167.19|165.19|167.79|165.79|166.14|164.14|0
1633628100000|2021-10-07 17:35:00|167.49|165.49|167.93|165.93|168.23|166.23|166.59|164.59|0
1633628400000|2021-10-07 17:40:00|168.08|166.08|167.63|165.63|168.08|166.08|167.48|165.48|0
1633628700000|2021-10-07 17:45:00|167.48|165.48|169.13|167.13|169.13|167.13|167.48|165.48|0
1633629000000|2021-10-07 17:50:00|169.28|167.28|169.13|167.13|170.34|168.34|168.98|166.98|0
1633629300000|2021-10-07 17:55:00|168.98|166.98|169.32|167.32|169.78|167.78|168.53|166.53|0
1633629600000|2021-10-07 18:00:00|169.47|167.47|171.64|169.64|172.71|170.71|169.02|167.02|0
1633629900000|2021-10-07 18:05:00|171.94|169.94|171.17|169.17|171.94|169.94|170.41|168.41|0
1633630200000|2021-10-07 18:10:00|171.33|169.33|170.71|168.71|172.09|170.09|170.41|168.41|0
1633630500000|2021-10-07 18:15:00|170.56|168.56|170.86|168.86|171.17|169.17|170.25|168.25|0
1633630800000|2021-10-07 18:20:00|171.02|169.02|172.09|170.09|172.24|170.24|170.41|168.41|0
1633631100000|2021-10-07 18:25:00|172.24|170.24|172.7|170.7|173.31|171.31|171.93|169.93|0
1633631400000|2021-10-07 18:30:00|172.39|170.39|172.85|170.85|173.93|171.93|171.93|169.93|0
1633631700000|2021-10-07 18:35:00|173.16|171.16|173.92|171.92|174.39|172.39|172.54|170.54|0
1633632000000|2021-10-07 18:40:00|174.08|172.08|175.93|173.93|176.25|174.25|173.92|171.92|0
1633632300000|2021-10-07 18:45:00|176.09|174.09|176.2|174.2|176.71|174.71|174.64|172.64|0
1633632600000|2021-10-07 18:50:00|176.27|174.27|177.51|175.51|178.92|176.92|176.27|174.27|0
1633632900000|2021-10-07 18:55:00|177.67|175.67|178.13|176.13|178.29|176.29|176.27|174.27|0
1633633200000|2021-10-07 19:00:00|178.6|176.6|178.4|176.4|180.43|178.43|177.78|175.78|0
1633633500000|2021-10-07 19:05:00|178.09|176.09|175.91|173.91|178.09|176.09|175.91|173.91|0
1633633800000|2021-10-07 19:10:00|176.07|174.07|174.53|172.53|177.31|175.31|174.37|172.37|0
1633634100000|2021-10-07 19:15:00|174.83|172.83|174.06|172.06|175.45|173.45|173.45|171.45|0
1633634400000|2021-10-07 19:20:00|174.22|172.22|175.29|173.29|175.29|173.29|173.6|171.6|0
1633634700000|2021-10-07 19:25:00|175.13|173.13|175.9|173.9|177.3|175.3|175.13|173.13|0
1633635000000|2021-10-07 19:30:00|176.21|174.21|176.36|174.36|177.14|175.14|175.44|173.44|0
1633635300000|2021-10-07 19:35:00|176.21|174.21|178.69|176.69|178.69|176.69|176.21|174.21|0
1633635600000|2021-10-07 19:40:00|178.22|176.22|181.35|179.35|181.35|179.35|177.29|175.29|0
1633635900000|2021-10-07 19:45:00|181.66|179.66|177.95|175.95|182.29|180.29|177.95|175.95|0
1633636200000|2021-10-07 19:50:00|179.12|177.12|179.74|177.74|182.75|180.75|178.49|176.49|0
1633636500000|2021-10-07 19:55:00|180.21|178.21|181.79|179.79|183.86|181.86|180.21|178.21|0
1633636800000|2021-10-07 20:00:00|181.32|179.32|179.89|177.89|181.63|179.63|179.27|177.27|0
1633637100000|2021-10-07 20:05:00|179.74|177.74|181.15|179.15|181.31|179.31|179.58|177.58|0
1633637400000|2021-10-07 20:10:00|180.99|178.99|180.83|178.83|181.15|179.15|179.89|177.89|0
1633637700000|2021-10-07 20:15:00|181.35|178.95|180.24|177.84|181.35|178.95|180.09|177.69|0
1633638000000|2021-10-07 20:20:00|180.4|178|180.56|178.16|180.56|178.16|179.93|177.53|0
1633638300000|2021-10-07 20:25:00|180.4|178|180.24|177.84|180.56|178.16|179.61|177.21|0
1633638600000|2021-10-07 20:30:00|180.08|177.68|179.61|177.21|180.39|177.99|179.61|177.21|0
1633638900000|2021-10-07 20:35:00|179.76|177.36|179.45|177.05|179.92|177.52|179.45|177.05|0
1633639200000|2021-10-07 20:40:00|179.6|177.2|179.6|177.2|179.6|177.2|178.82|176.42|0
1633639500000|2021-10-07 20:45:00|179.76|177.36|182.44|180.04|182.44|180.04|179.76|177.36|0
1633639800000|2021-10-07 20:50:00|182.6|180.2|181.41|179.01|182.6|180.2|181.17|178.77|0
1633640100000|2021-10-07 20:55:00|181.64|179.24|181.68|179.28|181.8|179.4|181.41|179.01|0
1633640400000|2021-10-07 21:00:00|181.61|179.21|181.24|178.84|181.63|179.23|181.24|178.84|0
1633640700000|2021-10-07 21:05:00|181.26|178.86|180.99|178.59|181.26|178.86|180.92|178.52|0
1633641000000|2021-10-07 21:10:00|181|178.6|181.05|178.65|181.05|178.65|180.92|178.52|0
1633641300000|2021-10-07 21:15:00|181.07|178.67|181.32|178.92|181.35|178.95|181|178.6|0
1633641600000|2021-10-07 21:20:00|181.25|178.85|181.05|178.65|181.3|178.9|180.89|178.49|0
1633641900000|2021-10-07 21:25:00|181.2|178.8|181.16|178.76|181.2|178.8|181.13|178.73|0
1633642200000|2021-10-07 21:30:00|181.23|178.83|181.09|178.69|181.23|178.83|181.09|178.69|0
1633642500000|2021-10-07 21:35:00|181.08|178.68|180.99|178.59|181.08|178.68|180.99|178.59|0
1633643100000|2021-10-07 21:45:00|181.04|178.64|181.1|178.7|181.1|178.7|181.03|178.63|0
1633643400000|2021-10-07 21:50:00|181.26|178.86|181.23|178.83|181.42|179.02|181.16|178.76|0
1633643700000|2021-10-07 21:55:00|181.21|178.81|181.12|178.72|181.3|178.9|181.12|178.72|0
1633644000000|2021-10-07 22:00:00|181.21|178.81|179.71|177.31|181.85|179.45|179.56|177.16|0
1633644300000|2021-10-07 22:05:00|179.64|177.24|179.4|177|180.19|177.79|179.09|176.69|0
1633644600000|2021-10-07 22:10:00|179.24|176.84|180.02|177.62|180.26|177.86|179.08|176.68|0
1633644900000|2021-10-07 22:15:00|179.95|177.55|180.18|177.78|181.13|178.73|179.87|177.47|0
1633645200000|2021-10-07 22:20:00|179.86|177.46|180.18|177.78|180.73|178.33|179.71|177.31|0
1633645500000|2021-10-07 22:25:00|180.1|177.7|180.02|177.62|180.49|178.09|179.7|177.3|0
1633645800000|2021-10-07 22:30:00|180.49|178.09|180.64|178.24|180.8|178.4|179.86|177.46|0
1633646100000|2021-10-07 22:35:00|180.72|178.32|179.78|177.38|180.8|178.4|179.7|177.3|0
1633646400000|2021-10-07 22:40:00|179.85|177.45|180.09|177.69|180.17|177.77|179.54|177.14|0
1633646700000|2021-10-07 22:45:00|180.16|177.76|179.06|176.66|180.32|177.92|179.06|176.66|0
1633647000000|2021-10-07 22:50:00|178.99|176.59|179.3|176.9|179.37|176.97|178.28|175.88|0
1633647300000|2021-10-07 22:55:00|179.22|176.82|178.12|175.72|179.22|176.82|177.96|175.56|0
1633647600000|2021-10-07 23:00:00|177.8|175.4|177.33|174.93|177.8|175.4|176.87|174.47|0
1633647900000|2021-10-07 23:05:00|177.18|174.78|177.49|175.09|177.64|175.24|176.71|174.31|0
1633648200000|2021-10-07 23:10:00|177.33|174.93|177.8|175.4|178.27|175.87|177.17|174.77|0
1633648500000|2021-10-07 23:15:00|178.11|175.71|178.58|176.18|178.89|176.49|177.95|175.55|0
1633648800000|2021-10-07 23:20:00|178.73|176.33|178.65|176.25|179.05|176.65|178.42|176.02|0
1633649100000|2021-10-07 23:25:00|178.73|176.33|177.79|175.39|178.73|176.33|177.63|175.23|0
1633649400000|2021-10-07 23:30:00|177.63|175.23|178.25|175.85|178.88|176.48|177.63|175.23|0
1633649700000|2021-10-07 23:35:00|178.41|176.01|178.41|176.01|178.41|176.01|177.78|175.38|0
1633650000000|2021-10-07 23:40:00|178.25|175.85|178.41|176.01|178.64|176.24|178.09|175.69|0
1633650300000|2021-10-07 23:45:00|178.25|175.85|176.69|174.29|178.8|176.4|176.69|174.29|0
1633650600000|2021-10-07 23:50:00|176.84|174.44|175.44|173.04|176.84|174.44|175.29|172.89|0
1633650900000|2021-10-07 23:55:00|175.29|172.89|175.28|172.88|175.59|173.19|174.82|172.42|0
1633651200000|2021-10-08 00:00:00|175.44|173.04|177.14|174.74|177.46|175.06|175.44|173.04|0
1633651500000|2021-10-08 00:05:00|177.3|174.9|179.65|177.25|179.8|177.4|176.68|174.28|0
1633651800000|2021-10-08 00:10:00|179.49|177.09|181.22|178.82|181.54|179.14|179.33|176.93|0
1633652100000|2021-10-08 00:15:00|181.3|178.9|182.33|179.93|183.12|180.72|180.27|177.87|0
1633652400000|2021-10-08 00:20:00|182.48|180.08|181.53|179.13|183.44|181.04|181.53|179.13|0
1633652700000|2021-10-08 00:25:00|181.37|178.97|180.42|178.02|182.01|179.61|179.01|176.61|0
1633653000000|2021-10-08 00:30:00|180.58|178.18|181.05|178.65|181.37|178.97|179.32|176.92|0
1633653300000|2021-10-08 00:35:00|180.89|178.49|179.56|177.16|182.4|180|179|176.6|0
1633653600000|2021-10-08 00:40:00|179.16|176.76|178.06|175.66|179.16|176.76|176.81|174.41|0
1633653900000|2021-10-08 00:45:00|178.22|175.82|177.43|175.03|178.37|175.97|177.12|174.72|0
1633654200000|2021-10-08 00:50:00|177.28|174.88|177.12|174.72|177.74|175.34|176.65|174.25|0
1633654500000|2021-10-08 00:55:00|177.27|174.87|176.49|174.09|177.35|174.95|176.18|173.78|0
1633654800000|2021-10-08 01:00:00|176.65|174.25|176.8|174.4|176.96|174.56|176.02|173.62|0
1633655100000|2021-10-08 01:05:00|176.96|174.56|176.95|174.55|177.58|175.18|176.33|173.93|0
1633655400000|2021-10-08 01:10:00|176.88|174.48|176.64|174.24|177.42|175.02|176.02|173.62|0
1633655700000|2021-10-08 01:15:00|176.02|173.62|176.56|174.16|177.57|175.17|175.09|172.69|0
1633656000000|2021-10-08 01:20:00|176.64|174.24|177.18|174.78|177.5|175.1|176.1|173.7|0
1633656300000|2021-10-08 01:25:00|177.26|174.86|176.79|174.39|177.49|175.09|176.63|174.23|0
1633656600000|2021-10-08 01:30:00|176.63|174.23|176.32|173.92|177.41|175.01|175.39|172.99|0
1633656900000|2021-10-08 01:35:00|176.47|174.07|175.38|172.98|177.25|174.85|175.38|172.98|0
1633657200000|2021-10-08 01:40:00|175.54|173.14|175.07|172.67|176.16|173.76|174.92|172.52|0
1633657500000|2021-10-08 01:45:00|175.23|172.83|175.38|172.98|175.38|172.98|173.52|171.12|0
1633657800000|2021-10-08 01:50:00|175.22|172.82|175.84|173.44|176.31|173.91|174.91|172.51|0
1633658100000|2021-10-08 01:55:00|175.68|173.28|176.3|173.9|176.77|174.37|175.68|173.28|0
1633658400000|2021-10-08 02:00:00|176.23|173.83|176.23|173.83|176.46|174.06|175.22|172.82|0
1633658700000|2021-10-08 02:05:00|176.15|173.75|175.37|172.97|176.46|174.06|175.37|172.97|0
1633659000000|2021-10-08 02:10:00|175.45|173.05|175.36|172.96|175.83|173.43|174.9|172.5|0
1633659300000|2021-10-08 02:15:00|175.52|173.12|176.14|173.74|176.14|173.74|174.9|172.5|0
1633659600000|2021-10-08 02:20:00|176.29|173.89|177.07|174.67|177.22|174.82|175.98|173.58|0
1633659900000|2021-10-08 02:25:00|176.91|174.51|175.51|173.11|177.46|175.06|175.51|173.11|0
1633660200000|2021-10-08 02:30:00|175.36|172.96|175.35|172.95|175.82|173.42|174.89|172.49|0
1633660500000|2021-10-08 02:35:00|175.2|172.8|175.97|173.57|175.97|173.57|174.89|172.49|0
1633660800000|2021-10-08 02:40:00|175.9|173.5|176.43|174.03|176.59|174.19|175.5|173.1|0
1633661100000|2021-10-08 02:45:00|176.28|173.88|176.59|174.19|176.74|174.34|175.97|173.57|0
1633661400000|2021-10-08 02:50:00|176.43|174.03|176.27|173.87|176.59|174.19|176.04|173.64|0
1633661700000|2021-10-08 02:55:00|176.12|173.72|175.96|173.56|176.58|174.18|175.65|173.25|0
1633662000000|2021-10-08 03:00:00|175.8|173.4|176.58|174.18|176.74|174.34|175.8|173.4|0
1633662300000|2021-10-08 03:05:00|176.42|174.02|176.11|173.71|176.42|174.02|175.96|173.56|0
1633662600000|2021-10-08 03:10:00|176.27|173.87|176.26|173.86|176.81|174.41|176.11|173.71|0
1633662900000|2021-10-08 03:15:00|176.11|173.71|178.13|175.73|178.45|176.05|175.8|173.4|0
1633663200000|2021-10-08 03:20:00|177.98|175.58|179.7|177.3|180.17|177.77|177.97|175.57|0
1633663500000|2021-10-08 03:25:00|179.54|177.14|180.01|177.61|180.49|178.09|179.38|176.98|0
1633663800000|2021-10-08 03:30:00|179.7|177.3|179.54|177.14|179.85|177.45|178.75|176.35|0
1633664100000|2021-10-08 03:35:00|179.38|176.98|179.22|176.82|179.38|176.98|178.75|176.35|0
1633664400000|2021-10-08 03:40:00|179.06|176.66|179.22|176.82|179.53|177.13|179.06|176.66|0
1633664700000|2021-10-08 03:45:00|179.14|176.74|180.16|177.76|180.32|177.92|179.06|176.66|0
1633665000000|2021-10-08 03:50:00|180|177.6|180.47|178.07|180.63|178.23|179.53|177.13|0
1633665300000|2021-10-08 03:55:00|180.63|178.23|179.99|177.59|180.94|178.54|179.99|177.59|0
1633665600000|2021-10-08 04:00:00|180.15|177.75|180.78|178.38|181.1|178.7|179.99|177.59|0
1633665900000|2021-10-08 04:05:00|180.94|178.54|180.15|177.75|180.94|178.54|180.15|177.75|0
1633666200000|2021-10-08 04:10:00|179.99|177.59|179.99|177.59|180.54|178.14|179.83|177.43|0
1633666500000|2021-10-08 04:15:00|180.07|177.67|179.83|177.43|180.07|177.67|179.67|177.27|0
1633666800000|2021-10-08 04:20:00|179.91|177.51|179.82|177.42|180.14|177.74|179.82|177.42|0
1633667100000|2021-10-08 04:25:00|179.98|177.58|180.14|177.74|180.29|177.89|179.51|177.11|0
1633667400000|2021-10-08 04:30:00|179.98|177.58|179.19|176.79|180.14|177.74|178.96|176.56|0
1633667700000|2021-10-08 04:35:00|179.11|176.71|179.66|177.26|179.82|177.42|178.87|176.47|0
1633668000000|2021-10-08 04:40:00|179.74|177.34|179.27|176.87|179.97|177.57|179.18|176.78|0
1633668300000|2021-10-08 04:45:00|179.34|176.94|179.65|177.25|179.65|177.25|179.03|176.63|0
1633668600000|2021-10-08 04:50:00|179.97|177.57|180.12|177.72|180.28|177.88|179.81|177.41|0
1633668900000|2021-10-08 04:55:00|180.28|177.88|180.91|178.51|181.23|178.83|180.28|177.88|0
1633669200000|2021-10-08 05:00:00|181.07|178.67|179.8|177.4|181.07|178.67|179.49|177.09|0
1633669500000|2021-10-08 05:05:00|179.73|177.33|181.38|178.98|182.49|180.09|179.64|177.24|0
1633669800000|2021-10-08 05:10:00|181.22|178.82|182.33|179.93|183.28|180.88|181.22|178.82|0
1633670100000|2021-10-08 05:15:00|182.48|180.08|181.85|179.45|183.12|180.72|181.85|179.45|0
1633670400000|2021-10-08 05:20:00|181.69|179.29|182.48|180.08|182.8|180.4|181.21|178.81|0
1633670700000|2021-10-08 05:25:00|182.64|180.24|182.79|180.39|183.27|180.87|182.24|179.84|0
1633671000000|2021-10-08 05:30:00|182.48|180.08|182.56|180.16|183.11|180.71|181.68|179.28|0
1633671300000|2021-10-08 05:35:00|182.47|180.07|182.31|179.91|183.11|180.71|182.15|179.75|0
1633671600000|2021-10-08 05:40:00|182.15|179.75|180.88|178.48|182.24|179.84|179.94|177.54|0
1633671900000|2021-10-08 05:45:00|181.04|178.64|180.02|177.62|181.67|179.27|179.7|177.3|0
1633672200000|2021-10-08 05:50:00|180.09|177.69|181.44|179.04|181.51|179.11|180.02|177.62|0
1633672500000|2021-10-08 05:55:00|181.51|179.11|182.62|180.22|182.78|180.38|180.33|177.93|0
1633672800000|2021-10-08 06:00:00|182.3|179.9|181.98|179.58|182.62|180.22|180.64|178.24|0
1633673100000|2021-10-08 06:05:00|182.14|179.74|181.66|179.26|182.14|179.74|180.56|178.16|0
1633673400000|2021-10-08 06:10:00|181.74|179.34|180.79|178.39|183.25|180.85|180.24|177.84|0
1633673700000|2021-10-08 06:15:00|180.55|178.15|180.55|178.15|180.87|178.47|180.23|177.83|0
1633674000000|2021-10-08 06:20:00|180.79|178.39|180.55|178.15|181.5|179.1|180.55|178.15|0
1633674300000|2021-10-08 06:25:00|180.7|178.3|180.23|177.83|181.49|179.09|180.23|177.83|0
1633674600000|2021-10-08 06:30:00|180.39|177.99|179.6|177.2|180.39|177.99|179.13|176.73|0
1633674900000|2021-10-08 06:35:00|179.28|176.88|180.38|177.98|181.17|178.77|179.28|176.88|0
1633675200000|2021-10-08 06:40:00|180.54|178.14|179.67|177.27|180.85|178.45|179.43|177.03|0
1633675500000|2021-10-08 06:45:00|179.59|177.19|179.9|177.5|180.06|177.66|178.96|176.56|0
1633675800000|2021-10-08 06:50:00|179.98|177.58|179.9|177.5|180.37|177.97|179.59|177.19|0
1633676100000|2021-10-08 06:55:00|180.06|177.66|179.58|177.18|180.69|178.29|179.58|177.18|0
1633676400000|2021-10-08 07:00:00|179.42|177.02|177.54|175.14|179.42|177.02|177.23|174.83|0
1633676700000|2021-10-08 07:05:00|177.18|175.18|175.31|173.31|177.81|175.81|174.31|172.31|0
1633677000000|2021-10-08 07:10:00|175.16|173.16|176.79|174.79|176.87|174.87|174.54|172.54|0
1633677300000|2021-10-08 07:15:00|177.02|175.02|179.37|177.37|180.32|178.32|176.55|174.55|0
1633677600000|2021-10-08 07:20:00|179.21|177.21|178.96|176.96|180.95|178.95|178.96|176.96|0
1633677900000|2021-10-08 07:25:00|178.8|176.8|179.74|177.74|180.06|178.06|177.38|175.38|0
1633678200000|2021-10-08 07:30:00|180.38|178.38|181.33|179.33|182.28|180.28|180.38|178.38|0
1633678500000|2021-10-08 07:35:00|181.64|179.64|180.05|178.05|182.28|180.28|180.05|178.05|0
1633678800000|2021-10-08 07:40:00|179.9|177.9|179.42|177.42|180.53|178.53|179.1|177.1|0
1633679100000|2021-10-08 07:45:00|179.26|177.26|178.94|176.94|179.42|177.42|178.31|176.31|0
1633679400000|2021-10-08 07:50:00|179.1|177.1|179.73|177.73|179.73|177.73|178|176|0
1633679700000|2021-10-08 07:55:00|179.57|177.57|179.73|177.73|180.13|178.13|179.25|177.25|0
1633680000000|2021-10-08 08:00:00|180.04|178.04|180.52|178.52|180.52|178.52|178.78|176.78|0
1633680300000|2021-10-08 08:05:00|180.36|178.36|179.88|177.88|180.52|178.52|178.46|176.46|0
1633680600000|2021-10-08 08:10:00|179.72|177.72|181.46|179.46|181.46|179.46|179.56|177.56|0
1633680900000|2021-10-08 08:15:00|181.31|179.31|181.14|179.14|181.78|179.78|180.83|178.83|0
1633681200000|2021-10-08 08:20:00|180.98|178.98|180.19|178.19|181.54|179.54|179.56|177.56|0
1633681500000|2021-10-08 08:25:00|180.35|178.35|180.19|178.19|181.62|179.62|180.19|178.19|0
1633681800000|2021-10-08 08:30:00|180.34|178.34|181.29|179.29|181.29|179.29|180.03|178.03|0
1633682100000|2021-10-08 08:35:00|181.61|179.61|181.77|179.77|182.25|180.25|181.29|179.29|0
1633682400000|2021-10-08 08:40:00|181.61|179.61|181.45|179.45|181.77|179.77|181.29|179.29|0
1633682700000|2021-10-08 08:45:00|181.37|179.37|180.89|178.89|181.61|179.61|180.02|178.02|0
1633683000000|2021-10-08 08:50:00|180.97|178.97|184.32|182.32|185.45|183.45|180.97|178.97|0
1633683300000|2021-10-08 08:55:00|184.48|182.48|184.64|182.64|184.8|182.8|183.84|181.84|0
1633683600000|2021-10-08 09:00:00|184.48|182.48|184.64|182.64|185.44|183.44|183.35|181.35|0
1633683900000|2021-10-08 09:05:00|184.8|182.8|185.12|183.12|185.44|183.44|184.24|182.24|0
1633684200000|2021-10-08 09:10:00|185.28|183.28|185.44|183.44|185.44|183.44|185.27|183.27|0
1633684500000|2021-10-08 09:15:00|185.27|183.27|185.19|183.19|185.43|183.43|184.95|182.95|0
1633684800000|2021-10-08 09:20:00|185.27|183.27|185.11|183.11|185.27|183.27|184.79|182.79|0
1633685100000|2021-10-08 09:25:00|185.27|183.27|184.14|182.14|185.27|183.27|183.98|181.98|0
1633685400000|2021-10-08 09:30:00|184.22|182.22|184.14|182.14|184.62|182.62|183.66|181.66|0
1633685700000|2021-10-08 09:35:00|183.98|181.98|183.33|181.33|183.98|181.98|182.7|180.7|0
1633686000000|2021-10-08 09:40:00|183.49|181.49|181.89|179.89|183.49|181.49|181.58|179.58|0
1633686300000|2021-10-08 09:45:00|182.05|180.05|182.69|180.69|182.85|180.85|182.05|180.05|0
1633686600000|2021-10-08 09:50:00|182.61|180.61|181.73|179.73|182.69|180.69|181.65|179.65|0
1633686900000|2021-10-08 09:55:00|181.89|179.89|180.3|178.3|181.89|179.89|179.98|177.98|0
1633687200000|2021-10-08 10:00:00|180.38|178.38|179.82|177.82|180.77|178.77|179.5|177.5|0
1633687500000|2021-10-08 10:05:00|179.66|177.66|180.13|178.13|180.45|178.45|179.66|177.66|0
1633687800000|2021-10-08 10:10:00|179.97|177.97|178.93|176.93|180.13|178.13|178.61|176.61|0
1633688100000|2021-10-08 10:15:00|179.09|177.09|178.61|176.61|179.25|177.25|178.61|176.61|0
1633688400000|2021-10-08 10:20:00|178.77|176.77|179.4|177.4|180.2|178.2|178.61|176.61|0
1633688700000|2021-10-08 10:25:00|179.56|177.56|177.5|175.5|179.72|177.72|177.34|175.34|0
1633689000000|2021-10-08 10:30:00|177.66|175.66|176.87|174.87|178.13|176.13|176.55|174.55|0
1633689300000|2021-10-08 10:35:00|177.02|175.02|177.18|175.18|177.97|175.97|176.87|174.87|0
1633689600000|2021-10-08 10:40:00|177.34|175.34|177.49|175.49|177.81|175.81|177.18|175.18|0
1633689900000|2021-10-08 10:45:00|177.42|175.42|177.96|175.96|178.44|176.44|177.33|175.33|0
1633690200000|2021-10-08 10:50:00|177.8|175.8|178.28|176.28|178.52|176.52|177.8|175.8|0
1633690500000|2021-10-08 10:55:00|178.12|176.12|179.38|177.38|179.54|177.54|178.12|176.12|0
1633690800000|2021-10-08 11:00:00|179.22|177.22|177.48|175.48|179.22|177.22|177.17|175.17|0
1633691100000|2021-10-08 11:05:00|177.32|175.32|176.69|174.69|177.8|175.8|176.38|174.38|0
1633691400000|2021-10-08 11:10:00|177|175|177|175|177.32|175.32|176.69|174.69|0
1633691700000|2021-10-08 11:15:00|176.84|174.84|176.45|174.45|177.32|175.32|176.21|174.21|0
1633692000000|2021-10-08 11:20:00|176.53|174.53|175.74|173.74|177|175|175.74|173.74|0
1633692300000|2021-10-08 11:25:00|175.9|173.9|175.89|173.89|176.37|174.37|175.74|173.74|0
1633692600000|2021-10-08 11:30:00|175.74|173.74|177.46|175.46|177.46|175.46|175.58|173.58|0
1633692900000|2021-10-08 11:35:00|177.31|175.31|177.46|175.46|177.62|175.62|177.15|175.15|0
1633693200000|2021-10-08 11:40:00|177.62|175.62|177.3|175.3|177.62|175.62|176.75|174.75|0
1633693500000|2021-10-08 11:45:00|177.23|175.23|176.83|174.83|177.62|175.62|176.67|174.67|0
1633693800000|2021-10-08 11:50:00|176.67|174.67|177.14|175.14|177.3|175.3|176.51|174.51|0
1633694100000|2021-10-08 11:55:00|177.3|175.3|177.14|175.14|177.3|175.3|176.51|174.51|0
1633694400000|2021-10-08 12:00:00|177.22|175.22|177.61|175.61|177.61|175.61|176.82|174.82|0
1633694700000|2021-10-08 12:05:00|177.76|175.76|177.29|175.29|177.76|175.76|176.97|174.97|0
1633695000000|2021-10-08 12:10:00|177.45|175.45|176.97|174.97|177.76|175.76|176.81|174.81|0
1633695300000|2021-10-08 12:15:00|176.5|174.5|176.5|174.5|177.28|175.28|176.5|174.5|0
1633695600000|2021-10-08 12:20:00|176.49|174.49|173.67|171.67|176.49|174.49|173.67|171.67|0
1633695900000|2021-10-08 12:25:00|173.6|171.6|174.03|172.03|175.22|173.22|172.43|170.43|0
1633696200000|2021-10-08 12:30:00|176.24|174.24|179.4|177.4|183.58|181.58|174.9|172.9|0
1633696500000|2021-10-08 12:35:00|179.65|177.65|169.68|167.68|179.65|177.65|167.99|165.99|0
1633696800000|2021-10-08 12:40:00|169.52|167.52|175.91|173.91|176.7|174.7|169.52|167.52|0
1633697100000|2021-10-08 12:45:00|176.07|174.07|180.35|178.35|181.64|179.64|174.97|172.97|0
1633697400000|2021-10-08 12:50:00|180.67|178.67|176.7|174.7|180.67|178.67|176.7|174.7|0
1633697700000|2021-10-08 12:55:00|176.85|174.85|172.61|170.61|177.01|175.01|171.37|169.37|0
1633698000000|2021-10-08 13:00:00|172.46|170.46|172.16|170.16|174.33|172.33|171.52|169.52|0
1633698300000|2021-10-08 13:05:00|172.62|170.62|173.39|171.39|174.33|172.33|170.77|168.77|0
1633698600000|2021-10-08 13:10:00|173.24|171.24|173.08|171.08|174.17|172.17|171.53|169.53|0
1633698900000|2021-10-08 13:15:00|173.01|171.01|174.79|172.79|175.26|173.26|172.31|170.31|0
1633699200000|2021-10-08 13:20:00|174.32|172.32|173.7|171.7|175.1|173.1|173.23|171.23|0
1633699500000|2021-10-08 13:25:00|173.39|171.39|174.09|172.09|174.63|172.63|173.23|171.23|0
1633699800000|2021-10-08 13:30:00|174.47|172.47|179.64|177.64|179.64|177.64|171.99|169.99|0
1633700100000|2021-10-08 13:35:00|180.28|178.28|177.41|175.41|182.37|180.37|177.09|175.09|0
1633700400000|2021-10-08 13:40:00|176.78|174.78|176.93|174.93|177.57|175.57|171.75|169.75|0
1633700700000|2021-10-08 13:45:00|177.25|175.25|177.25|175.25|181.24|179.24|173.94|171.94|0
1633701000000|2021-10-08 13:50:00|177.09|175.09|179.47|177.47|181.88|179.88|176.93|174.93|0
1633701300000|2021-10-08 13:55:00|179.95|177.95|179.63|177.63|180.27|178.27|175.98|173.98|0
1633701600000|2021-10-08 14:00:00|180.11|178.11|173.62|171.62|180.11|178.11|172.83|170.83|0
1633701900000|2021-10-08 14:05:00|173.46|171.46|173.04|171.04|175.03|173.03|172.36|170.36|0
1633702200000|2021-10-08 14:10:00|173.2|171.2|173.35|171.35|175.72|173.72|172.41|170.41|0
1633702500000|2021-10-08 14:15:00|172.88|170.88|173.66|171.66|174.93|172.93|171|169|0
1633702800000|2021-10-08 14:20:00|174.29|172.29|174.45|172.45|175.24|173.24|172.88|170.88|0
1633703100000|2021-10-08 14:25:00|174.13|172.13|175.39|173.39|175.71|173.71|173.97|171.97|0
1633703400000|2021-10-08 14:30:00|175.08|173.08|175.55|173.55|175.71|173.71|173.03|171.03|0
1633703700000|2021-10-08 14:35:00|175.87|173.87|175.1|173.1|175.87|173.87|172.57|170.57|0
1633704000000|2021-10-08 14:40:00|175.26|173.26|177.5|175.5|179.91|177.91|174.79|172.79|0
1633704300000|2021-10-08 14:45:00|177.34|175.34|175.42|173.42|178.38|176.38|174.46|172.46|0
1633704600000|2021-10-08 14:50:00|175.74|173.74|173.51|171.51|176.05|174.05|173.03|171.03|0
1633704900000|2021-10-08 14:55:00|173.19|171.19|175.73|173.73|175.73|173.73|173.19|171.19|0
1633705200000|2021-10-08 15:00:00|175.57|173.57|177.49|175.49|177.81|175.81|174.7|172.7|0
1633705500000|2021-10-08 15:05:00|177.65|175.65|174.29|172.29|178.29|176.29|174.29|172.29|0
1633705800000|2021-10-08 15:10:00|174.61|172.61|172.55|170.55|175.09|173.09|172.55|170.55|0
1633706100000|2021-10-08 15:15:00|172.87|170.87|171.6|169.6|173.5|171.5|171.44|169.44|0
1633706400000|2021-10-08 15:20:00|171.76|169.76|173.97|171.97|174.29|172.29|171.44|169.44|0
1633706700000|2021-10-08 15:25:00|173.81|171.81|173.65|171.65|175.4|173.4|173.17|171.17|0
1633707000000|2021-10-08 15:30:00|173.97|171.97|176.03|174.03|176.35|174.35|173.49|171.49|0
1633707300000|2021-10-08 15:35:00|176.35|174.35|176.03|174.03|177.47|175.47|175.55|173.55|0
1633707600000|2021-10-08 15:40:00|175.87|173.87|176.99|174.99|177.63|175.63|175.87|173.87|0
1633707900000|2021-10-08 15:45:00|177.15|175.15|177.3|175.3|177.95|175.95|176.19|174.19|0
1633708200000|2021-10-08 15:50:00|177.14|175.14|177.62|175.62|178.75|176.75|176.18|174.18|0
1633708500000|2021-10-08 15:55:00|177.46|175.46|178.26|176.26|179.07|177.07|177.14|175.14|0
1633708800000|2021-10-08 16:00:00|178.58|176.58|177.85|175.85|179.71|177.71|177.46|175.46|0
1633709100000|2021-10-08 16:05:00|178.01|176.01|177.69|175.69|178.17|176.17|176.73|174.73|0
1633709400000|2021-10-08 16:10:00|177.53|175.53|177.37|175.37|179.62|177.62|177.05|175.05|0
1633709700000|2021-10-08 16:15:00|177.21|175.21|178.97|176.97|179.29|177.29|177.21|175.21|0
1633710000000|2021-10-08 16:20:00|178.65|176.65|179.61|177.61|179.93|177.93|178.65|176.65|0
1633710300000|2021-10-08 16:25:00|179.77|177.77|181.87|179.87|182.19|180.19|179.61|177.61|0
1633710600000|2021-10-08 16:30:00|181.95|179.95|180.41|178.41|182.35|180.35|180.41|178.41|0
1633710900000|2021-10-08 16:35:00|180.57|178.57|178.16|176.16|180.57|178.57|178|176|0
1633711200000|2021-10-08 16:40:00|178.32|176.32|177.51|175.51|178.48|176.48|176.72|174.72|0
1633711500000|2021-10-08 16:45:00|177.35|175.35|178.47|176.47|179.11|177.11|177.35|175.35|0
1633711800000|2021-10-08 16:50:00|178.63|176.63|177.67|175.67|178.79|176.79|177.51|175.51|0
1633712100000|2021-10-08 16:55:00|177.51|175.51|179.75|177.75|179.75|177.75|177.03|175.03|0
1633712400000|2021-10-08 17:00:00|179.59|177.59|179.91|177.91|180.07|178.07|178.3|176.3|0
1633712700000|2021-10-08 17:05:00|179.75|177.75|181.2|179.2|181.2|179.2|179.59|177.59|0
1633713000000|2021-10-08 17:10:00|181.36|179.36|179.91|177.91|181.52|179.52|179.1|177.1|0
1633713300000|2021-10-08 17:15:00|180.07|178.07|186.08|184.08|186.08|184.08|180.07|178.07|0
1633713600000|2021-10-08 17:20:00|185.92|183.92|185.75|183.75|186.25|184.25|184.28|182.28|0
1633713900000|2021-10-08 17:25:00|185.59|183.59|184.44|182.44|185.75|183.75|183.95|181.95|0
1633714200000|2021-10-08 17:30:00|184.6|182.6|182.97|180.97|185.26|183.26|182.81|180.81|0
1633714500000|2021-10-08 17:35:00|182.89|180.89|185.25|183.25|185.58|183.58|182.89|180.89|0
1633714800000|2021-10-08 17:40:00|185.09|183.09|185.42|183.42|185.74|183.74|184.27|182.27|0
1633715100000|2021-10-08 17:45:00|185.25|183.25|183.13|181.13|185.58|183.58|182.96|180.96|0
1633715400000|2021-10-08 17:50:00|183.29|181.29|183.12|181.12|183.61|181.61|182.64|180.64|0
1633715700000|2021-10-08 17:55:00|183.29|181.29|180.85|178.85|183.29|181.29|180.37|178.37|0
1633716000000|2021-10-08 18:00:00|180.69|178.69|179.08|177.08|181.17|179.17|178.27|176.27|0
1633716300000|2021-10-08 18:05:00|178.91|176.91|178.59|176.59|179.07|177.07|177.79|175.79|0
1633716600000|2021-10-08 18:10:00|178.43|176.43|178.75|176.75|179.39|177.39|178.11|176.11|0
1633716900000|2021-10-08 18:15:00|178.59|176.59|177.14|175.14|179.39|177.39|176.03|174.03|0
1633717200000|2021-10-08 18:20:00|176.99|174.99|176.03|174.03|177.3|175.3|175.55|173.55|0
1633717500000|2021-10-08 18:25:00|176.11|174.11|173.49|171.49|176.11|174.11|173.26|171.26|0
1633717800000|2021-10-08 18:30:00|173.33|171.33|173.8|171.8|173.96|171.96|172.7|170.7|0
1633718100000|2021-10-08 18:35:00|173.96|171.96|174.75|172.75|175.86|173.86|173.8|171.8|0
1633718400000|2021-10-08 18:40:00|174.91|172.91|175.54|173.54|175.7|173.7|174.75|172.75|0
1633718700000|2021-10-08 18:45:00|175.38|173.38|175.38|173.38|176.33|174.33|174.9|172.9|0
1633719000000|2021-10-08 18:50:00|175.7|173.7|176.49|174.49|176.49|174.49|175.06|173.06|0
1633719300000|2021-10-08 18:55:00|176.81|174.81|176.17|174.17|176.81|174.81|175.22|173.22|0
1633719600000|2021-10-08 19:00:00|176.01|174.01|175.53|173.53|176.96|174.96|174.9|172.9|0
1633719900000|2021-10-08 19:05:00|175.37|173.37|174.73|172.73|176.16|174.16|174.26|172.26|0
1633720200000|2021-10-08 19:10:00|175.05|173.05|174.41|172.41|175.37|173.37|173.47|171.47|0
1633720500000|2021-10-08 19:15:00|174.26|172.26|175.2|173.2|176.32|174.32|174.25|172.25|0
1633720800000|2021-10-08 19:20:00|175.04|173.04|175.84|173.84|176.32|174.32|174.41|172.41|0
1633721100000|2021-10-08 19:25:00|175.68|173.68|175.36|173.36|176.15|174.15|174.88|172.88|0
1633721400000|2021-10-08 19:30:00|175.52|173.52|175.91|173.91|176.31|174.31|174.95|172.95|0
1633721700000|2021-10-08 19:35:00|175.75|173.75|178.63|176.63|179.85|177.85|175.59|173.59|0
1633722000000|2021-10-08 19:40:00|178.96|176.96|180.08|178.08|180.57|178.57|177.83|175.83|0
1633722300000|2021-10-08 19:45:00|180.41|178.41|181.22|179.22|181.22|179.22|178.95|176.95|0
1633722600000|2021-10-08 19:50:00|182.19|180.19|181.39|179.39|183.5|181.5|179.93|177.93|0
1633722900000|2021-10-08 19:55:00|181.23|179.23|181.88|179.88|182.04|180.04|179.44|177.44|0
1633723200000|2021-10-08 20:00:00|181.39|179.39|183.34|181.34|183.84|181.84|181.39|179.39|0
1633723500000|2021-10-08 20:05:00|182.85|180.85|184.16|182.16|184.98|182.98|182.85|180.85|0
1633723800000|2021-10-08 20:10:00|184|182|183.34|181.34|184.65|182.65|183.34|181.34|0
1633935900000|2021-10-11 07:05:00|192.12|190.12|186.64|184.64|192.28|190.28|186.14|184.14|0
1633936200000|2021-10-11 07:10:00|186.47|184.47|187.62|185.62|188.45|186.45|185.81|183.81|0
1633936500000|2021-10-11 07:15:00|187.46|185.46|187.62|185.62|187.95|185.95|186.3|184.3|0
1633936800000|2021-10-11 07:20:00|187.46|185.46|187.78|185.78|188.28|186.28|186.8|184.8|0
1633937100000|2021-10-11 07:25:00|187.62|185.62|189.77|187.77|189.94|187.94|187.45|185.45|0
1633937400000|2021-10-11 07:30:00|189.6|187.6|188.77|186.77|190.1|188.1|188.11|186.11|0
1633937700000|2021-10-11 07:35:00|188.94|186.94|192.1|190.1|192.43|190.43|188.6|186.6|0
1633938000000|2021-10-11 07:40:00|192.27|190.27|195.29|193.29|195.29|193.29|192.1|190.1|0
1633938300000|2021-10-11 07:45:00|195.46|193.46|192.85|190.85|195.46|193.46|191.76|189.76|0
1633938600000|2021-10-11 07:50:00|193.1|191.1|193.94|191.94|194.27|192.27|192.93|190.93|0
1633938900000|2021-10-11 07:55:00|194.11|192.11|192.01|190.01|194.78|192.78|191.59|189.59|0
1633939200000|2021-10-11 08:00:00|192.09|190.09|189.06|187.06|192.09|190.09|188.39|186.39|0
1633939500000|2021-10-11 08:05:00|189.31|187.31|191.22|189.22|191.56|189.56|189.22|187.22|0
1633939800000|2021-10-11 08:10:00|191.06|189.06|189.72|187.72|191.22|189.22|189.55|187.55|0
1633940100000|2021-10-11 08:15:00|189.55|187.55|189.72|187.72|190.22|188.22|189.38|187.38|0
1633940400000|2021-10-11 08:20:00|189.88|187.88|194.41|192.41|194.91|192.91|189.88|187.88|0
1633940700000|2021-10-11 08:25:00|194.58|192.58|191.47|189.47|194.75|192.75|191.38|189.38|0
1633941000000|2021-10-11 08:30:00|191.71|189.71|189.21|187.21|191.71|189.71|188.38|186.38|0
1633941300000|2021-10-11 08:35:00|189.04|187.04|191.04|189.04|191.37|189.37|189.04|187.04|0
1633941600000|2021-10-11 08:40:00|190.87|188.87|192.88|190.88|193.39|191.39|190.71|188.71|0
1633941900000|2021-10-11 08:45:00|192.71|190.71|194.06|192.06|194.06|192.06|192.21|190.21|0
1633942200000|2021-10-11 08:50:00|193.72|191.72|191.7|189.7|194.06|192.06|191.2|189.2|0
1633942500000|2021-10-11 08:55:00|191.79|189.79|190.19|188.19|191.79|189.79|190.03|188.03|0
1633942800000|2021-10-11 09:00:00|190.36|188.36|189.86|187.86|190.86|188.86|189.69|187.69|0
1633943100000|2021-10-11 09:05:00|189.69|187.69|189.02|187.02|189.69|187.69|187.86|185.86|0
1633943400000|2021-10-11 09:10:00|188.86|186.86|190.52|188.52|190.52|188.52|188.36|186.36|0
1633943700000|2021-10-11 09:15:00|190.44|188.44|190.35|188.35|191.36|189.36|190.02|188.02|0
1633944000000|2021-10-11 09:20:00|190.52|188.52|189.77|187.77|190.85|188.85|189.02|187.02|0
1633944300000|2021-10-11 09:25:00|189.68|187.68|190.18|188.18|190.27|188.27|189.01|187.01|0
1633944600000|2021-10-11 09:30:00|190.27|188.27|190.18|188.18|191.6|189.6|190.01|188.01|0
1633944900000|2021-10-11 09:35:00|190.01|188.01|189.76|187.76|190.34|188.34|189.01|187.01|0
1633945200000|2021-10-11 09:40:00|189.84|187.84|189.5|187.5|189.93|187.93|189.17|187.17|0
1633945500000|2021-10-11 09:45:00|189.67|187.67|189.67|187.67|189.84|187.84|189|187|0
1633945800000|2021-10-11 09:50:00|189.84|187.84|188.67|186.67|190.5|188.5|188.67|186.67|0
1633946100000|2021-10-11 09:55:00|188.5|186.5|189.5|187.5|189.58|187.58|188|186|0
1633946400000|2021-10-11 10:00:00|189.33|187.33|191.33|189.33|191.33|189.33|188.67|186.67|0
1633946700000|2021-10-11 10:05:00|191.5|189.5|190.32|188.32|191.66|189.66|189.99|187.99|0
1633947000000|2021-10-11 10:10:00|190.49|188.49|190.49|188.49|190.99|188.99|189.82|187.82|0
1633947300000|2021-10-11 10:15:00|190.66|188.66|190.65|188.65|191.32|189.32|190.32|188.32|0
1633947600000|2021-10-11 10:20:00|190.57|188.57|190.82|188.82|191.66|189.66|190.57|188.57|0
1633947900000|2021-10-11 10:25:00|190.65|188.65|192.58|190.58|193|191|190.65|188.65|0
1633948200000|2021-10-11 10:30:00|192.66|190.66|193.33|191.33|193.67|191.67|191.99|189.99|0
1633948500000|2021-10-11 10:35:00|193.16|191.16|193.66|191.66|194.17|192.17|192.82|190.82|0
1633948800000|2021-10-11 10:40:00|193.58|191.58|195.01|193.01|195.18|193.18|192.99|190.99|0
1633949100000|2021-10-11 10:45:00|195.18|193.18|197.04|195.04|198.07|196.07|195.18|193.18|0
1633949400000|2021-10-11 10:50:00|196.87|194.87|196.19|194.19|197.9|195.9|195.68|193.68|0
1633949700000|2021-10-11 10:55:00|196.36|194.36|196.02|194.02|198.06|196.06|196.02|194.02|0
1633950000000|2021-10-11 11:00:00|195.85|193.85|195.51|193.51|197.04|195.04|195.17|193.17|0
1633950300000|2021-10-11 11:05:00|195.6|193.6|194.49|192.49|196.36|194.36|194.32|192.32|0
1633950600000|2021-10-11 11:10:00|194.66|192.66|193.31|191.31|195.67|193.67|193.31|191.31|0
1633950900000|2021-10-11 11:15:00|192.97|190.97|192.63|190.63|193.31|191.31|191.8|189.8|0
1633951200000|2021-10-11 11:20:00|192.72|190.72|192.63|190.63|193.14|191.14|191.96|189.96|0
1633951500000|2021-10-11 11:25:00|192.46|190.46|191.96|189.96|192.8|190.8|190.79|188.79|0
1633951800000|2021-10-11 11:30:00|192.12|190.12|192.79|190.79|192.79|190.79|191.62|189.62|0
1633952100000|2021-10-11 11:35:00|192.63|190.63|192.96|190.96|193.3|191.3|192.29|190.29|0
1633952400000|2021-10-11 11:40:00|192.88|190.88|192.96|190.96|193.46|191.46|192.62|190.62|0
1633952700000|2021-10-11 11:45:00|192.79|190.79|193.12|191.12|193.46|191.46|192.62|190.62|0
1633953000000|2021-10-11 11:50:00|193.29|191.29|195.14|193.14|195.31|193.31|193.29|191.29|0
1633953300000|2021-10-11 11:55:00|195.31|193.31|194.63|192.63|196.16|194.16|194.22|192.22|0
1633953600000|2021-10-11 12:00:00|194.72|192.72|194.97|192.97|196.33|194.33|194.72|192.72|0
1633953900000|2021-10-11 12:05:00|194.8|192.8|195.81|193.81|196.32|194.32|193.79|191.79|0
1633954200000|2021-10-11 12:10:00|195.65|193.65|194.63|192.63|195.65|193.65|194.46|192.46|0
1633954500000|2021-10-11 12:15:00|194.46|192.46|193.61|191.61|194.63|192.63|193.44|191.44|0
1633954800000|2021-10-11 12:20:00|193.27|191.27|192.1|190.1|193.61|191.61|192.1|190.1|0
1633955100000|2021-10-11 12:25:00|192.43|190.43|191.56|189.56|192.6|190.6|190.89|188.89|0
1633955400000|2021-10-11 12:30:00|191.39|189.39|189.38|187.38|192.23|190.23|188.71|186.71|0
1633955700000|2021-10-11 12:35:00|189.21|187.21|186.88|184.88|189.54|187.54|186.05|184.05|0
1633956000000|2021-10-11 12:40:00|187.04|185.04|187.54|185.54|187.87|185.87|187.04|185.04|0
1633956300000|2021-10-11 12:45:00|187.37|185.37|188.2|186.2|188.54|186.54|186.88|184.88|0
1633956600000|2021-10-11 12:50:00|187.87|185.87|188.37|186.37|188.7|186.7|187.7|185.7|0
1633956900000|2021-10-11 12:55:00|188.53|186.53|187.53|185.53|188.53|186.53|187.37|185.37|0
1633957200000|2021-10-11 13:00:00|187.37|185.37|186.2|184.2|188.03|186.03|185.38|183.38|0
1633957500000|2021-10-11 13:05:00|186.37|184.37|186.37|184.37|186.37|184.37|185.05|183.05|0
1633957800000|2021-10-11 13:10:00|186.2|184.2|184.22|182.22|186.37|184.37|184.22|182.22|0
1633958100000|2021-10-11 13:15:00|184.38|182.38|185.37|183.37|185.37|183.37|183.4|181.4|0
1633958400000|2021-10-11 13:20:00|185.53|183.53|185.53|183.53|186.36|184.36|185.2|183.2|0
1633958700000|2021-10-11 13:25:00|185.7|183.7|185.36|183.36|186.03|184.03|185.04|183.04|0
1633959000000|2021-10-11 13:30:00|185.2|183.2|184.54|182.54|186.85|184.85|181.59|179.59|0
1633959300000|2021-10-11 13:35:00|184.21|182.21|183.22|181.22|185.2|183.2|182.73|180.73|0
1633959600000|2021-10-11 13:40:00|182.89|180.89|178.66|176.66|182.89|180.89|178.02|176.02|0
1633959900000|2021-10-11 13:45:00|178.02|176.02|175.2|173.2|181.6|179.6|174.56|172.56|0
1633960200000|2021-10-11 13:50:00|175.04|173.04|171.37|169.37|175.2|173.2|170.73|168.73|0
1633960500000|2021-10-11 13:55:00|171.52|169.52|170.1|168.1|171.84|169.84|169.94|167.94|0
1633960800000|2021-10-11 14:00:00|169.31|167.31|169.46|167.46|169.94|167.94|167.9|165.9|0
1633961100000|2021-10-11 14:05:00|169.15|167.15|168.75|166.75|169.94|167.94|167.81|165.81|0
1633961400000|2021-10-11 14:10:00|168.59|166.59|166.86|164.86|168.75|166.75|165.3|163.3|0
1633961700000|2021-10-11 14:15:00|166.7|164.7|165.14|163.14|167.02|165.02|165.14|163.14|0
1633962000000|2021-10-11 14:20:00|164.98|162.98|165.36|163.36|168.61|166.61|163.9|161.9|0
1633962300000|2021-10-11 14:25:00|165.21|163.21|165.36|163.36|167.07|165.07|165.21|163.21|0
1633962600000|2021-10-11 14:30:00|165.05|163.05|166.29|164.29|166.6|164.6|165.05|163.05|0
1633962900000|2021-10-11 14:35:00|166.14|164.14|164.7|162.7|166.6|164.6|164.54|162.54|0
1633963200000|2021-10-11 14:40:00|164.54|162.54|166.89|164.89|167.83|165.83|164.54|162.54|0
1633963500000|2021-10-11 14:45:00|166.73|164.73|167.04|165.04|167.67|165.67|166.57|164.57|0
1633963800000|2021-10-11 14:50:00|166.89|164.89|165.63|163.63|166.89|164.89|164.85|162.85|0
1633964100000|2021-10-11 14:55:00|165.47|163.47|167.35|165.35|167.35|165.35|165|163|0
1633964400000|2021-10-11 15:00:00|167.04|165.04|166.25|164.25|167.35|165.35|166.09|164.09|0
1633964700000|2021-10-11 15:05:00|166.09|164.09|166.4|164.4|166.72|164.72|165.93|163.93|0
1633965000000|2021-10-11 15:10:00|166.25|164.25|167.34|165.34|167.34|165.34|165.78|163.78|0
1633965300000|2021-10-11 15:15:00|167.19|165.19|170.19|168.19|170.35|168.35|167.19|165.19|0
1633965600000|2021-10-11 15:20:00|170.03|168.03|168.6|166.6|170.19|168.19|168.28|166.28|0
1633965900000|2021-10-11 15:25:00|168.76|166.76|168.13|166.13|170.18|168.18|167.98|165.98|0
1633966200000|2021-10-11 15:30:00|168.29|166.29|166.87|164.87|168.29|166.29|166.55|164.55|0
1633966500000|2021-10-11 15:35:00|166.71|164.71|164.5|162.5|167.02|165.02|164.04|162.04|0
1633966800000|2021-10-11 15:40:00|164.19|162.19|163.8|161.8|164.35|162.35|163.41|161.41|0
1633967100000|2021-10-11 15:45:00|163.88|161.88|165.75|163.75|166.38|164.38|163.56|161.56|0
1633967400000|2021-10-11 15:50:00|165.6|163.6|166.38|164.38|167.33|165.33|165.44|163.44|0
1633967700000|2021-10-11 15:55:00|166.22|164.22|166.54|164.54|166.85|164.85|166.07|164.07|0
1633968000000|2021-10-11 16:00:00|166.69|164.69|170.5|168.5|170.82|168.82|166.06|164.06|0
1633968300000|2021-10-11 16:05:00|170.66|168.66|171.62|169.62|173.07|171.07|170.5|168.5|0
1633968600000|2021-10-11 16:10:00|171.46|169.46|174.52|172.52|174.93|172.93|170.82|168.82|0
1633968900000|2021-10-11 16:15:00|174.69|172.69|173.82|171.82|175.5|173.5|173.18|171.18|0
1633969200000|2021-10-11 16:20:00|173.99|171.99|172.2|170.2|174.15|172.15|172.2|170.2|0
1633969500000|2021-10-11 16:25:00|172.36|170.36|172.2|170.2|173.5|171.5|172.04|170.04|0
1633969800000|2021-10-11 16:30:00|172.36|170.36|173.33|171.33|173.66|171.66|172.04|170.04|0
1633970100000|2021-10-11 16:35:00|173.17|171.17|173.65|171.65|174.46|172.46|172.68|170.68|0
1633970400000|2021-10-11 16:40:00|173.81|171.81|174.95|172.95|175.11|173.11|173.49|171.49|0
1633970700000|2021-10-11 16:45:00|175.11|173.11|174.46|172.46|175.28|173.28|173.81|171.81|0
1633971000000|2021-10-11 16:50:00|174.62|172.62|176.09|174.09|177.89|175.89|174.46|172.46|0
1633971300000|2021-10-11 16:55:00|176.25|174.25|176.57|174.57|177.55|175.55|174.47|172.47|0
1633971600000|2021-10-11 17:00:00|176.24|174.24|180.68|178.68|181.67|179.67|176.24|174.24|0
1633971900000|2021-10-11 17:05:00|180.76|178.76|181.34|179.34|183.5|181.5|180.51|178.51|0
1633972200000|2021-10-11 17:10:00|181.17|179.17|180.26|178.26|181.17|179.17|179.02|177.02|0
1633972500000|2021-10-11 17:15:00|180.51|178.51|180.67|178.67|181|179|179.51|177.51|0
1633972800000|2021-10-11 17:20:00|180.17|178.17|185.5|183.5|185.84|183.84|180.17|178.17|0
1633973100000|2021-10-11 17:25:00|185.84|183.84|187.18|185.18|188.2|186.2|185.5|183.5|0
1633973400000|2021-10-11 17:30:00|187.02|185.02|187.74|185.74|189.85|187.85|185.14|183.14|0
1633973700000|2021-10-11 17:35:00|187.48|185.48|186.3|184.3|187.99|185.99|185.97|183.97|0
1633974000000|2021-10-11 17:40:00|186.64|184.64|185.46|183.46|186.64|184.64|185.3|183.3|0
1633974300000|2021-10-11 17:45:00|185.63|183.63|188.16|186.16|190.37|188.37|185.63|183.63|0
1633974600000|2021-10-11 17:50:00|188.33|186.33|186.3|184.3|189.17|187.17|186.13|184.13|0
1633974900000|2021-10-11 17:55:00|186.13|184.13|186.8|184.8|187.82|185.82|186.12|184.12|0
1633975200000|2021-10-11 18:00:00|186.63|184.63|185.95|183.95|187.47|185.47|185.95|183.95|0
1633975500000|2021-10-11 18:05:00|186.29|184.29|183.94|181.94|186.46|184.46|183.77|181.77|0
1633975800000|2021-10-11 18:10:00|183.77|181.77|182.6|180.6|184.1|182.1|182.27|180.27|0
1633976100000|2021-10-11 18:15:00|182.43|180.43|183.93|181.93|184.1|182.1|181.27|179.27|0
1633976400000|2021-10-11 18:20:00|184.1|182.1|186.96|184.96|186.96|184.96|183.93|181.93|0
1633976700000|2021-10-11 18:25:00|186.62|184.62|186.28|184.28|187.97|185.97|186.28|184.28|0
1633977000000|2021-10-11 18:30:00|186.45|184.45|185.77|183.77|187.46|185.46|185.1|183.1|0
1633977300000|2021-10-11 18:35:00|185.94|183.94|187.96|185.96|188.3|186.3|185.94|183.94|0
1633977600000|2021-10-11 18:40:00|188.3|186.3|185.93|183.93|188.3|186.3|185.09|183.09|0
1633977900000|2021-10-11 18:45:00|185.77|183.77|184.75|182.75|186.27|184.27|183.92|181.92|0
1633978200000|2021-10-11 18:50:00|184.92|182.92|185.93|183.93|188.47|186.47|184.59|182.59|0
1633978500000|2021-10-11 18:55:00|186.27|184.27|184.41|182.41|186.6|184.6|183.24|181.24|0
1633978800000|2021-10-11 19:00:00|184.58|182.58|183.41|181.41|184.92|182.92|183.07|181.07|0
1633979100000|2021-10-11 19:05:00|183.57|181.57|186.26|184.26|187.61|185.61|183.41|181.41|0
1633979400000|2021-10-11 19:10:00|186.09|184.09|184.91|182.91|186.93|184.93|184.24|182.24|0
1633979700000|2021-10-11 19:15:00|184.74|182.74|186.93|184.93|187.27|185.27|184.74|182.74|0
1633980000000|2021-10-11 19:20:00|186.76|184.76|188.62|186.62|189.13|187.13|186.25|184.25|0
1633980300000|2021-10-11 19:25:00|188.45|186.45|190.49|188.49|190.83|188.83|187.26|185.26|0
1633980600000|2021-10-11 19:30:00|190.66|188.66|191.34|189.34|191.34|189.34|188.79|186.79|0
1633980900000|2021-10-11 19:35:00|191|189|191.34|189.34|192.03|190.03|190.48|188.48|0
1633981200000|2021-10-11 19:40:00|191.17|189.17|192.19|190.19|192.88|190.88|190.82|188.82|0
1633981500000|2021-10-11 19:45:00|191.68|189.68|193.14|191.14|193.74|191.74|191.68|189.68|0
1633981800000|2021-10-11 19:50:00|194.26|192.26|195.44|193.44|197.18|195.18|194.08|192.08|0
1633982100000|2021-10-11 19:55:00|195.61|193.61|199.45|197.45|199.45|197.45|195.44|193.44|0
1633982400000|2021-10-11 20:00:00|198.92|196.92|201.02|199.02|201.38|199.38|198.92|196.92|0
1633982700000|2021-10-11 20:05:00|200.85|198.85|201.55|199.55|202.26|200.26|200.5|198.5|0
1633983000000|2021-10-11 20:10:00|201.37|199.37|200.49|198.49|201.55|199.55|199.96|197.96|0
1633983300000|2021-10-11 20:15:00|201.04|198.64|201.39|198.99|201.57|199.17|201.04|198.64|0
1633983600000|2021-10-11 20:20:00|201.22|198.82|200.86|198.46|201.57|199.17|200.51|198.11|0
1633983900000|2021-10-11 20:25:00|201.04|198.64|200.86|198.46|201.57|199.17|200.68|198.28|0
1633984200000|2021-10-11 20:30:00|201.04|198.64|202.09|199.69|202.09|199.69|200.86|198.46|0
1633984500000|2021-10-11 20:35:00|202.27|199.87|203.68|201.28|203.86|201.46|202.27|199.87|0
1633984800000|2021-10-11 20:40:00|203.86|201.46|202.97|200.57|203.86|201.46|202.62|200.22|0
1633985100000|2021-10-11 20:45:00|202.79|200.39|202.44|200.04|203.5|201.1|202.44|200.04|0
1633985400000|2021-10-11 20:50:00|202.61|200.21|202.61|200.21|203.32|200.92|202.61|200.21|0
1633985700000|2021-10-11 20:55:00|202.43|200.03|201.47|199.07|202.43|200.03|201.02|198.62|0
1633986000000|2021-10-11 21:00:00|201.72|199.32|201.69|199.29|201.84|199.44|201.61|199.21|0
1633986300000|2021-10-11 21:05:00|201.66|199.26|201.43|199.03|201.66|199.26|201.38|198.98|0
1633986600000|2021-10-11 21:10:00|201.61|199.21|201.35|198.95|201.69|199.29|201.22|198.82|0
1633986900000|2021-10-11 21:15:00|201.37|198.97|201.4|199|201.4|199|201.32|198.92|0
1633987200000|2021-10-11 21:20:00|201.29|198.89|201.29|198.89|201.48|199.08|201.27|198.87|0
1633987500000|2021-10-11 21:25:00|201.24|198.84|201.24|198.84|201.26|198.86|201.24|198.84|0
1633987800000|2021-10-11 21:30:00|201.21|198.81|201.11|198.71|201.21|198.81|200.96|198.56|0
1633988100000|2021-10-11 21:35:00|201.08|198.68|200.9|198.5|201.13|198.73|200.9|198.5|0
1633988400000|2021-10-11 21:40:00|200.88|198.48|201.05|198.65|201.13|198.73|200.85|198.45|0
1633988700000|2021-10-11 21:45:00|201.03|198.63|201.1|198.7|201.1|198.7|200.97|198.57|0
1633989000000|2021-10-11 21:50:00|201.15|198.75|200.8|198.4|201.15|198.75|200.8|198.4|0
1633989300000|2021-10-11 21:55:00|200.77|198.37|200.87|198.47|200.92|198.52|200.61|198.21|0
1633989600000|2021-10-11 22:00:00|200.73|198.33|200.99|198.59|202.4|200|199.94|197.54|0
1633989900000|2021-10-11 22:05:00|200.81|198.41|203.11|200.71|203.64|201.24|200.46|198.06|0
1633990200000|2021-10-11 22:10:00|202.93|200.53|202.4|200|203.11|200.71|202.22|199.82|0
1633990500000|2021-10-11 22:15:00|202.57|200.17|201.16|198.76|202.57|200.17|200.81|198.41|0
1633990800000|2021-10-11 22:20:00|201.25|198.85|200.81|198.41|201.34|198.94|199.93|197.53|0
1633991100000|2021-10-11 22:25:00|200.98|198.58|201.33|198.93|201.51|199.11|200.8|198.4|0
1633991400000|2021-10-11 22:30:00|201.15|198.75|200.98|198.58|201.15|198.75|199.92|197.52|0
1633991700000|2021-10-11 22:35:00|201.33|198.93|202.21|199.81|202.74|200.34|201.15|198.75|0
1633992000000|2021-10-11 22:40:00|202.38|199.98|201.85|199.45|202.56|200.16|201.85|199.45|0
1633992300000|2021-10-11 22:45:00|202.03|199.63|202.91|200.51|203.09|200.69|201.85|199.45|0
1633992600000|2021-10-11 22:50:00|203.09|200.69|203.44|201.04|203.44|201.04|202.55|200.15|0
1633992900000|2021-10-11 22:55:00|203.62|201.22|204.59|202.19|205.39|202.99|203.08|200.68|0
1633993200000|2021-10-11 23:00:00|204.85|202.45|203.79|201.39|205.39|202.99|203.61|201.21|0
1633993500000|2021-10-11 23:05:00|203.61|201.21|202.9|200.5|203.96|201.56|202.02|199.62|0
1633993800000|2021-10-11 23:10:00|202.72|200.32|202.19|199.79|203.08|200.68|201.49|199.09|0
1633994100000|2021-10-11 23:15:00|202.01|199.61|203.78|201.38|204.14|201.74|201.84|199.44|0
1633994400000|2021-10-11 23:20:00|203.7|201.3|202.36|199.96|203.96|201.56|202.19|199.79|0
1633994700000|2021-10-11 23:25:00|202.54|200.14|203.07|200.67|203.42|201.02|202.54|200.14|0
1633995000000|2021-10-11 23:30:00|202.71|200.31|203.42|201.02|204.31|201.91|202.71|200.31|0
1633995300000|2021-10-11 23:35:00|203.51|201.11|202.36|199.96|203.69|201.29|202|199.6|0
1633995600000|2021-10-11 23:40:00|202.18|199.78|202.53|200.13|202.88|200.48|201.83|199.43|0
1633995900000|2021-10-11 23:45:00|202.45|200.05|202.8|200.4|203.24|200.84|202.17|199.77|0
1633996200000|2021-10-11 23:50:00|202.88|200.48|202|199.6|203.23|200.83|201.82|199.42|0
1633996500000|2021-10-11 23:55:00|201.82|199.42|200.94|198.54|201.82|199.42|200.58|198.18|0
1633996800000|2021-10-12 00:00:00|201.11|198.71|200.76|198.36|201.99|199.59|200.23|197.83|0
1633997100000|2021-10-12 00:05:00|201.11|198.71|204.82|202.42|205|202.6|200.23|197.83|0
1633997400000|2021-10-12 00:10:00|204.64|202.24|206.6|204.2|207.67|205.27|204.64|202.24|0
1633997700000|2021-10-12 00:15:00|206.96|204.56|209.11|206.71|210.73|208.33|205.71|203.31|0
1633998000000|2021-10-12 00:20:00|208.93|206.53|209.46|207.06|210|207.6|208.57|206.17|0
1633998300000|2021-10-12 00:25:00|209.64|207.24|208.92|206.52|209.82|207.42|208.03|205.63|0
1633998600000|2021-10-12 00:30:00|209.46|207.06|209.28|206.88|209.91|207.51|208.02|205.62|0
1633998900000|2021-10-12 00:35:00|209.46|207.06|211.8|209.4|212.89|210.49|208.83|206.43|0
1633999200000|2021-10-12 00:40:00|211.62|209.22|214.34|211.94|214.8|212.4|211.62|209.22|0
1633999500000|2021-10-12 00:45:00|214.88|212.48|213.61|211.21|215.07|212.67|213.43|211.03|0
1633999800000|2021-10-12 00:50:00|213.43|211.03|211.79|209.39|213.97|211.57|211.79|209.39|0
1634000100000|2021-10-12 00:55:00|211.97|209.57|212.52|210.12|213.06|210.66|211.97|209.57|0
1634000400000|2021-10-12 01:00:00|212.88|210.48|213.97|211.57|214.15|211.75|211.79|209.39|0
1634000700000|2021-10-12 01:05:00|213.78|211.38|217.43|215.03|217.9|215.5|213.78|211.38|0
1634001000000|2021-10-12 01:10:00|217.8|215.4|218.35|215.95|218.72|216.32|216.52|214.12|0
1634001300000|2021-10-12 01:15:00|218.26|215.86|215.23|212.83|220|217.6|215.05|212.65|0
1634001600000|2021-10-12 01:20:00|215.05|212.65|214.87|212.47|215.41|213.01|213.96|211.56|0
1634001900000|2021-10-12 01:25:00|214.68|212.28|216.32|213.92|216.51|214.11|213.41|211.01|0
1634002200000|2021-10-12 01:30:00|216.14|213.74|217.12|214.72|217.85|215.45|215.84|213.44|0
1634002500000|2021-10-12 01:35:00|217.3|214.9|214.56|212.16|217.85|215.45|214.56|212.16|0
1634002800000|2021-10-12 01:40:00|214.38|211.98|213.84|211.44|215.11|212.71|213.11|210.71|0
1634003100000|2021-10-12 01:45:00|213.66|211.26|213.57|211.17|214.2|211.8|212.21|209.81|0
1634003400000|2021-10-12 01:50:00|213.65|211.25|215.1|212.7|215.1|212.7|212.57|210.17|0
1634003700000|2021-10-12 01:55:00|215.28|212.88|213.11|210.71|216.19|213.79|212.2|209.8|0
1634004000000|2021-10-12 02:00:00|212.93|210.53|212.38|209.98|214.01|211.61|211.66|209.26|0
1634004300000|2021-10-12 02:05:00|212.2|209.8|211.84|209.44|212.56|210.16|210.58|208.18|0
1634004600000|2021-10-12 02:10:00|211.93|209.53|211.75|209.35|213.1|210.7|211.12|208.72|0
1634004900000|2021-10-12 02:15:00|211.66|209.26|211.47|209.07|212.37|209.97|211.11|208.71|0
1634005200000|2021-10-12 02:20:00|211.29|208.89|212.37|209.97|213.64|211.24|211.29|208.89|0
1634005500000|2021-10-12 02:25:00|212.55|210.15|212.01|209.61|213.27|210.87|212.01|209.61|0
1634005800000|2021-10-12 02:30:00|212.19|209.79|212.73|210.33|212.73|210.33|211.65|209.25|0
1634006100000|2021-10-12 02:35:00|212.64|210.24|212|209.6|212.91|210.51|212|209.6|0
1634006400000|2021-10-12 02:40:00|211.92|209.52|210.02|207.62|212|209.6|209.66|207.26|0
1634006700000|2021-10-12 02:45:00|209.84|207.44|209.75|207.35|210.74|208.34|209.48|207.08|0
1634007000000|2021-10-12 02:50:00|209.66|207.26|211.28|208.88|211.82|209.42|209.66|207.26|0
1634007300000|2021-10-12 02:55:00|211.1|208.7|211.19|208.79|211.64|209.24|210.91|208.51|0
1634007600000|2021-10-12 03:00:00|211.09|208.69|210.11|207.71|211.45|209.05|210.01|207.61|0
1634007900000|2021-10-12 03:05:00|210.19|207.79|212.35|209.95|212.53|210.13|210.19|207.79|0
1634008200000|2021-10-12 03:10:00|212.53|210.13|213.98|211.58|214.16|211.76|211.81|209.41|0
1634008500000|2021-10-12 03:15:00|214.16|211.76|213.61|211.21|214.34|211.94|213.07|210.67|0
1634008800000|2021-10-12 03:20:00|213.43|211.03|213.43|211.03|213.71|211.31|212.71|210.31|0
1634009100000|2021-10-12 03:25:00|213.61|211.21|213.61|211.21|213.97|211.57|213.25|210.85|0
1634009400000|2021-10-12 03:30:00|213.79|211.39|215.88|213.48|215.97|213.57|213.79|211.39|0
1634009700000|2021-10-12 03:35:00|215.97|213.57|214.15|211.75|215.97|213.57|213.78|211.38|0
1634010000000|2021-10-12 03:40:00|214.33|211.93|214.33|211.93|214.33|211.93|213.7|211.3|0
1634010300000|2021-10-12 03:45:00|214.14|211.74|214.14|211.74|214.32|211.92|213.42|211.02|0
1634010600000|2021-10-12 03:50:00|214.24|211.84|214.68|212.28|214.68|212.28|213.6|211.2|0
1634010900000|2021-10-12 03:55:00|214.78|212.38|215.77|213.37|215.96|213.56|214.68|212.28|0
1634011200000|2021-10-12 04:00:00|215.95|213.55|213.77|211.37|215.95|213.55|213.41|211.01|0
1634011500000|2021-10-12 04:05:00|213.95|211.55|214.5|212.1|214.86|212.46|213.95|211.55|0
1634011800000|2021-10-12 04:10:00|214.68|212.28|214.31|211.91|214.86|212.46|213.5|211.1|0
1634012100000|2021-10-12 04:15:00|214.49|212.09|213.77|211.37|214.86|212.46|213.59|211.19|0
1634012400000|2021-10-12 04:20:00|213.58|211.18|213.4|211|214.13|211.73|213.4|211|0
1634012700000|2021-10-12 04:25:00|213.31|210.91|213.94|211.54|213.94|211.54|213.22|210.82|0
1634013000000|2021-10-12 04:30:00|213.76|211.36|213.76|211.36|213.94|211.54|213.58|211.18|0
1634013300000|2021-10-12 04:35:00|213.58|211.18|215.21|212.81|215.21|212.81|213.4|211|0
1634013600000|2021-10-12 04:40:00|215.03|212.63|213.57|211.17|215.03|212.63|213.03|210.63|0
1634013900000|2021-10-12 04:45:00|213.49|211.09|211.4|209|214.12|211.72|211.4|209|0
1634014200000|2021-10-12 04:50:00|211.58|209.18|212.84|210.44|212.85|210.45|211.58|209.18|0
1634014500000|2021-10-12 04:55:00|212.66|210.26|212.39|209.99|212.84|210.44|211.94|209.54|0
1634014800000|2021-10-12 05:00:00|212.48|210.08|209.96|207.56|213.2|210.8|209.6|207.2|0
1634015100000|2021-10-12 05:05:00|210.14|207.74|209.6|207.2|210.14|207.74|208.34|205.94|0
1634015400000|2021-10-12 05:10:00|209.42|207.02|209.59|207.19|210.67|208.27|209.41|207.01|0
1634015700000|2021-10-12 05:15:00|209.41|207.01|210.31|207.91|210.49|208.09|209.24|206.84|0
1634016000000|2021-10-12 05:20:00|210.4|208|209.5|207.1|210.4|208|208.87|206.47|0
1634016300000|2021-10-12 05:25:00|209.59|207.19|209.41|207.01|209.95|207.55|208.69|206.29|0
1634016600000|2021-10-12 05:30:00|209.23|206.83|211.2|208.8|211.2|208.8|208.51|206.11|0
1634016900000|2021-10-12 05:35:00|211.12|208.72|210.48|208.08|211.56|209.16|210.3|207.9|0
1634017200000|2021-10-12 05:40:00|210.66|208.26|210.84|208.44|211.56|209.16|210.66|208.26|0
1634017500000|2021-10-12 05:45:00|211.02|208.62|210.12|207.72|211.11|208.71|209.49|207.09|0
1634017800000|2021-10-12 05:50:00|209.94|207.54|208.41|206.01|210.47|208.07|208.23|205.83|0
1634018100000|2021-10-12 05:55:00|208.59|206.19|209.49|207.09|210.3|207.9|208.41|206.01|0
1634018400000|2021-10-12 06:00:00|210.03|207.63|216.38|213.98|216.75|214.35|210.03|207.63|0
1634018700000|2021-10-12 06:05:00|216.75|214.35|214.37|211.97|217.48|215.08|214.37|211.97|0
1634019000000|2021-10-12 06:10:00|214.74|212.34|215.28|212.88|215.47|213.07|213.46|211.06|0
1634019300000|2021-10-12 06:15:00|215.1|212.7|216.74|214.34|217.48|215.08|215.1|212.7|0
1634019600000|2021-10-12 06:20:00|216.93|214.53|214.37|211.97|217.11|214.71|214.18|211.78|0
1634019900000|2021-10-12 06:25:00|214.18|211.78|213.64|211.24|215.28|212.88|213.27|210.87|0
1634020200000|2021-10-12 06:30:00|213.82|211.42|215.46|213.06|215.64|213.24|213.45|211.05|0
1634020500000|2021-10-12 06:35:00|215.82|213.42|216|213.6|216.73|214.33|215.64|213.24|0
1634020800000|2021-10-12 06:40:00|215.82|213.42|214.72|212.32|216|213.6|213.99|211.59|0
1634021100000|2021-10-12 06:45:00|214.9|212.5|218.57|216.17|218.66|216.26|214.9|212.5|0
1634021400000|2021-10-12 06:50:00|218.2|215.8|220.5|218.1|220.59|218.19|216.55|214.15|0
1634021700000|2021-10-12 06:55:00|220.41|218.01|220.04|217.64|223|220.6|219.48|217.08|0
1634022000000|2021-10-12 07:00:00|219.3|216.9|220.22|217.82|221.7|219.3|216.04|213.64|0
1634022300000|2021-10-12 07:05:00|220.76|218.76|215.73|213.73|220.95|218.95|215.73|213.73|0
1634022600000|2021-10-12 07:10:00|215.65|213.65|209.35|207.35|216.29|214.29|209.08|207.08|0
1634022900000|2021-10-12 07:15:00|208.99|206.99|211.93|209.93|212.58|210.58|208.81|206.81|0
1634023200000|2021-10-12 07:20:00|211.39|209.39|211.09|209.09|213.82|211.82|210.29|208.29|0
1634023500000|2021-10-12 07:25:00|210.72|208.72|211.54|209.54|211.99|209.99|207.64|205.64|0
1634023800000|2021-10-12 07:30:00|211.45|209.45|209.45|207.45|212.9|210.9|209.09|207.09|0
1634024100000|2021-10-12 07:35:00|209.81|207.81|209.54|207.54|210.17|208.17|208.72|206.72|0
1634024400000|2021-10-12 07:40:00|209.45|207.45|209.99|207.99|210.17|208.17|208.9|206.9|0
1634024700000|2021-10-12 07:45:00|210.53|208.53|207.81|205.81|210.89|208.89|207.27|205.27|0
1634025000000|2021-10-12 07:50:00|207.99|205.99|207.81|205.81|209.17|207.17|207.27|205.27|0
1634025300000|2021-10-12 07:55:00|207.63|205.63|209.26|207.26|209.44|207.44|207.09|205.09|0
1634025600000|2021-10-12 08:00:00|209.07|207.07|209.35|207.35|209.35|207.35|206.28|204.28|0
1634025900000|2021-10-12 08:05:00|209.43|207.43|209.43|207.43|210.34|208.34|208.17|206.17|0
1634026200000|2021-10-12 08:10:00|209.53|207.53|210.15|208.15|210.88|208.88|208.44|206.44|0
1634026500000|2021-10-12 08:15:00|210.07|208.07|210.97|208.97|211.97|209.97|209.61|207.61|0
1634026800000|2021-10-12 08:20:00|211.24|209.24|206.18|204.18|211.79|209.79|206|204|0
1634027100000|2021-10-12 08:25:00|206.36|204.36|206.9|204.9|208.16|206.16|204.92|202.92|0
1634027400000|2021-10-12 08:30:00|206.72|204.72|206.71|204.71|207.61|205.61|205.91|203.91|0
1634027700000|2021-10-12 08:35:00|206.45|204.45|205.27|203.27|206.53|204.53|204.3|202.3|0
1634028000000|2021-10-12 08:40:00|204.92|202.92|204.56|202.56|205.27|203.27|204.2|202.2|0
1634028300000|2021-10-12 08:45:00|204.38|202.38|200.79|198.79|204.74|202.74|200.26|198.26|0
1634028600000|2021-10-12 08:50:00|200.97|198.97|200.61|198.61|200.97|198.97|198.84|196.84|0
1634028900000|2021-10-12 08:55:00|200.08|198.08|199.99|197.99|200.79|198.79|199.54|197.54|0
1634029200000|2021-10-12 09:00:00|199.37|197.37|198.3|196.3|199.72|197.72|198.3|196.3|0
1634029500000|2021-10-12 09:05:00|197.95|195.95|198.3|196.3|198.48|196.48|196.19|194.19|0
1634029800000|2021-10-12 09:10:00|198.48|196.48|196.71|194.71|199.01|197.01|196.71|194.71|0
1634030100000|2021-10-12 09:15:00|196.54|194.54|194.6|192.6|196.71|194.71|193.56|191.56|0
1634030400000|2021-10-12 09:20:00|194.17|192.17|194.78|192.78|194.78|192.78|193.73|191.73|0
1634030700000|2021-10-12 09:25:00|195.3|193.3|194.95|192.95|195.3|193.3|194.43|192.43|0
1634031000000|2021-10-12 09:30:00|195.04|193.04|195.47|193.47|195.82|193.82|194.51|192.51|0
1634031300000|2021-10-12 09:35:00|195.39|193.39|196.52|194.52|196.88|194.88|195.12|193.12|0
1634031600000|2021-10-12 09:40:00|196.7|194.7|196.35|194.35|196.88|194.88|195.82|193.82|0
1634031900000|2021-10-12 09:45:00|196.17|194.17|196.34|194.34|196.87|194.87|195.64|193.64|0
1634032200000|2021-10-12 09:50:00|196.17|194.17|195.99|193.99|196.34|194.34|195.46|193.46|0
1634032500000|2021-10-12 09:55:00|196.17|194.17|196.16|194.16|196.51|194.51|195.81|193.81|0
1634032800000|2021-10-12 10:00:00|196.34|194.34|195.81|193.81|196.69|194.69|194.41|192.41|0
1634033100000|2021-10-12 10:05:00|195.46|193.46|197.04|195.04|197.57|195.57|195.28|193.28|0
1634033400000|2021-10-12 10:10:00|197.13|195.13|198.27|196.27|198.98|196.98|197.13|195.13|0
1634033700000|2021-10-12 10:15:00|197.74|195.74|199.86|197.86|200.22|198.22|196.95|194.95|0
1634034000000|2021-10-12 10:20:00|199.68|197.68|200.04|198.04|200.21|198.21|199.42|197.42|0
1634034300000|2021-10-12 10:25:00|199.95|197.95|199.15|197.15|200.03|198.03|197.83|195.83|0
1634034600000|2021-10-12 10:30:00|198.79|196.79|199.14|197.14|199.32|197.32|198.26|196.26|0
1634034900000|2021-10-12 10:35:00|199.06|197.06|198.43|196.43|199.14|197.14|198.08|196.08|0
1634035200000|2021-10-12 10:40:00|198.53|196.53|197.11|195.11|198.61|196.61|196.49|194.49|0
1634035500000|2021-10-12 10:45:00|197.2|195.2|196.49|194.49|197.37|195.37|196.14|194.14|0
1634035800000|2021-10-12 10:50:00|196.32|194.32|194.3|192.3|196.49|194.49|194.21|192.21|0
1634036100000|2021-10-12 10:55:00|194.56|192.56|193.25|191.25|195.26|193.26|192.64|190.64|0
1634036400000|2021-10-12 11:00:00|193.16|191.16|194.91|192.91|195.08|193.08|192.81|190.81|0
1634036700000|2021-10-12 11:05:00|195.08|193.08|193.6|191.6|195.26|193.26|193.33|191.33|0
1634037000000|2021-10-12 11:10:00|193.68|191.68|193.33|191.33|194.2|192.2|192.98|190.98|0
1634037300000|2021-10-12 11:15:00|192.98|190.98|193.03|191.03|193.38|191.38|192.04|190.04|0
1634037600000|2021-10-12 11:20:00|193.2|191.2|192.33|190.33|193.2|191.2|191.63|189.63|0
1634037900000|2021-10-12 11:25:00|192.5|190.5|191.28|189.28|192.68|190.68|190.5|188.5|0
1634038200000|2021-10-12 11:30:00|191.45|189.45|192.5|190.5|192.5|190.5|190.76|188.76|0
1634038500000|2021-10-12 11:35:00|192.67|190.67|192.84|190.84|193.55|191.55|192.15|190.15|0
1634038800000|2021-10-12 11:40:00|192.76|190.76|194.07|192.07|194.24|192.24|192.67|190.67|0
1634039100000|2021-10-12 11:45:00|193.89|191.89|194.77|192.77|195.47|193.47|193.89|191.89|0
1634039400000|2021-10-12 11:50:00|194.59|192.59|194.24|192.24|194.59|192.59|193.71|191.71|0
1634039700000|2021-10-12 11:55:00|194.33|192.33|195.29|193.29|195.29|193.29|194.24|192.24|0
1634040000000|2021-10-12 12:00:00|195.47|193.47|194.76|192.76|195.64|193.64|194.23|192.23|0
1634040300000|2021-10-12 12:05:00|194.58|192.58|192.48|190.48|194.76|192.76|191.61|189.61|0
1634040600000|2021-10-12 12:10:00|192.66|190.66|191.96|189.96|192.92|190.92|191.61|189.61|0
1634040900000|2021-10-12 12:15:00|191.78|189.78|190.56|188.56|191.78|189.78|190.21|188.21|0
1634041200000|2021-10-12 12:20:00|190.73|188.73|187.96|185.96|191.17|189.17|187.62|185.62|0
1634041500000|2021-10-12 12:25:00|188.14|186.14|186.93|184.93|188.31|186.31|186.59|184.59|0
1634041800000|2021-10-12 12:30:00|187.1|185.1|188.65|186.65|188.99|186.99|187.1|185.1|0
1634042100000|2021-10-12 12:35:00|188.82|186.82|189.86|187.86|190.03|188.03|188.82|186.82|0
1634042400000|2021-10-12 12:40:00|189.68|187.68|191.59|189.59|192.99|190.99|189.68|187.68|0
1634042700000|2021-10-12 12:45:00|191.77|189.77|193.69|191.69|193.86|191.86|191.77|189.77|0
1634043000000|2021-10-12 12:50:00|193.86|191.86|192.63|190.63|194.04|192.04|192.29|190.29|0
1634043300000|2021-10-12 12:55:00|192.81|190.81|192.11|190.11|193.51|191.51|191.93|189.93|0
1634043600000|2021-10-12 13:00:00|191.93|189.93|191.23|189.23|192.63|190.63|190.89|188.89|0
1634043900000|2021-10-12 13:05:00|191.41|189.41|189.32|187.32|191.76|189.76|189.15|187.15|0
1634044200000|2021-10-12 13:10:00|189.5|187.5|189.32|187.32|189.67|187.67|187.6|185.6|0
1634044500000|2021-10-12 13:15:00|189.15|187.15|189.84|187.84|190.53|188.53|189.15|187.15|0
1634044800000|2021-10-12 13:20:00|189.67|187.67|189.66|187.66|190.19|188.19|189.32|187.32|0
1634045100000|2021-10-12 13:25:00|189.49|187.49|189.31|187.31|189.49|187.49|187.93|185.93|0
1634045400000|2021-10-12 13:30:00|189.14|187.14|191.26|189.26|195.09|193.09|187.65|185.65|0
1634045700000|2021-10-12 13:35:00|191.96|189.96|191.95|189.95|193.35|191.35|189.36|187.36|0
1634046000000|2021-10-12 13:40:00|192.3|190.3|199.31|197.31|199.66|197.66|189.88|187.88|0
1634046300000|2021-10-12 13:45:00|199.66|197.66|201.06|199.06|205.37|203.37|199.66|197.66|0
1634046600000|2021-10-12 13:50:00|201.59|199.59|194.75|192.75|202.13|200.13|191.04|189.04|0
1634046900000|2021-10-12 13:55:00|194.93|192.93|200.21|198.21|200.39|198.39|192.49|190.49|0
1634047200000|2021-10-12 14:00:00|201.28|199.28|198.24|196.24|201.64|199.64|195.27|193.27|0
1634047500000|2021-10-12 14:05:00|198.15|196.15|201.8|199.8|202.16|200.16|195.4|193.4|0
1634047800000|2021-10-12 14:10:00|201.62|199.62|196.64|194.64|201.98|199.98|196.64|194.64|0
1634048100000|2021-10-12 14:15:00|197.17|195.17|198.23|196.23|203.95|201.95|192.24|190.24|0
1634048400000|2021-10-12 14:20:00|198.41|196.41|200.58|198.58|200.94|198.94|197.08|195.08|0
1634048700000|2021-10-12 14:25:00|200.4|198.4|196.86|194.86|202.54|200.54|196.86|194.86|0
1634049000000|2021-10-12 14:30:00|197.74|195.74|197.91|195.91|200.75|198.75|196.15|194.15|0
1634049300000|2021-10-12 14:35:00|197.74|195.74|197.38|195.38|200.4|198.4|196.68|194.68|0
1634049600000|2021-10-12 14:40:00|197.2|195.2|198.62|196.62|198.79|196.79|194.57|192.57|0
1634049900000|2021-10-12 14:45:00|198.97|196.97|197.02|195.02|198.97|196.97|195.62|193.62|0
1634050200000|2021-10-12 14:50:00|197.38|195.38|199.68|197.68|200.92|198.92|196.32|194.32|0
1634050500000|2021-10-12 14:55:00|198.97|196.97|201.28|199.28|201.63|199.63|198.26|196.26|0
1634050800000|2021-10-12 15:00:00|200.74|198.74|197.72|195.72|200.74|198.74|194.56|192.56|0
1634051100000|2021-10-12 15:05:00|198.08|196.08|192.8|190.8|198.25|196.25|191.24|189.24|0
1634051400000|2021-10-12 15:10:00|192.28|190.28|194.58|192.58|195.46|193.46|192.11|190.11|0
1634051700000|2021-10-12 15:15:00|194.23|192.23|195.99|193.99|197.06|195.06|194.05|192.05|0
1634052000000|2021-10-12 15:20:00|195.82|193.82|192.99|190.99|196.53|194.53|192.99|190.99|0
1634052300000|2021-10-12 15:25:00|193.17|191.17|195.11|193.11|195.99|193.99|192.99|190.99|0
1634052600000|2021-10-12 15:30:00|194.93|192.93|197.58|195.58|197.58|195.58|193.87|191.87|0
1634052900000|2021-10-12 15:35:00|197.41|195.41|196.61|194.61|198.29|196.29|195.63|193.63|0
1634053200000|2021-10-12 15:40:00|196.87|194.87|197.05|195.05|198.65|196.65|195.98|193.98|0
1634053500000|2021-10-12 15:45:00|197.22|195.22|195.63|193.63|198.65|196.65|195.27|193.27|0
1634053800000|2021-10-12 15:50:00|195.45|193.45|192.98|190.98|195.45|193.45|192.81|190.81|0
1634054100000|2021-10-12 15:55:00|193.16|191.16|191.23|189.23|194.21|192.21|191.05|189.05|0
1634054400000|2021-10-12 16:00:00|190.88|188.88|187.06|185.06|191.23|189.23|187.06|185.06|0
1634054700000|2021-10-12 16:05:00|187.23|185.23|187.57|185.57|188.09|186.09|186.02|184.02|0
1634055000000|2021-10-12 16:10:00|187.4|185.4|188.61|186.61|189.13|187.13|186.19|184.19|0
1634055300000|2021-10-12 16:15:00|188.43|186.43|190.69|188.69|190.69|188.69|187.83|185.83|0
1634055600000|2021-10-12 16:20:00|191.04|189.04|190.52|188.52|191.57|189.57|190.17|188.17|0
1634055900000|2021-10-12 16:25:00|190.69|188.69|192.26|190.26|192.96|190.96|190.52|188.52|0
1634056200000|2021-10-12 16:30:00|192.44|190.44|197.73|195.73|197.91|195.91|191.91|189.91|0
1634056500000|2021-10-12 16:35:00|197.56|195.56|198.09|196.09|199.7|197.7|197.56|195.56|0
1634056800000|2021-10-12 16:40:00|197.91|195.91|197.11|195.11|198.62|196.62|197.02|195.02|0
1634057100000|2021-10-12 16:45:00|197.2|195.2|198.44|196.44|199.51|197.51|197.2|195.2|0
1634057400000|2021-10-12 16:50:00|198.62|196.62|199.51|197.51|199.69|197.69|197.55|195.55|0
1634057700000|2021-10-12 16:55:00|199.69|197.69|199.33|197.33|200.58|198.58|199.15|197.15|0
1634058000000|2021-10-12 17:00:00|199.15|197.15|200.04|198.04|201.47|199.47|199.15|197.15|0
1634058300000|2021-10-12 17:05:00|200.22|198.22|201.65|199.65|202.19|200.19|199.86|197.86|0
1634058600000|2021-10-12 17:10:00|202.01|200.01|199.32|197.32|202.01|200.01|198.96|196.96|0
1634058900000|2021-10-12 17:15:00|199.5|197.5|199.14|197.14|200.57|198.57|198.78|196.78|0
1634059200000|2021-10-12 17:20:00|199.23|197.23|202.36|200.36|202.36|200.36|198.6|196.6|0
1634059500000|2021-10-12 17:25:00|202.18|200.18|198.78|196.78|202.36|200.36|197.53|195.53|0
1634059800000|2021-10-12 17:30:00|199.13|197.13|197|195|200.03|198.03|196.82|194.82|0
1634060100000|2021-10-12 17:35:00|197.17|195.17|196.82|194.82|198.06|196.06|196.46|194.46|0
1634060400000|2021-10-12 17:40:00|196.46|194.46|194.87|192.87|196.82|194.82|194.69|192.69|0
1634060700000|2021-10-12 17:45:00|195.22|193.22|195.75|193.75|196.81|194.81|194.34|192.34|0
1634061000000|2021-10-12 17:50:00|195.57|193.57|199.48|197.48|199.48|197.48|194.69|192.69|0
1634061300000|2021-10-12 17:55:00|199.12|197.12|199.12|197.12|199.66|197.66|197.87|195.87|0
1634061600000|2021-10-12 18:00:00|199.66|197.66|196.8|194.8|200.01|198.01|196.63|194.63|0
1634061900000|2021-10-12 18:05:00|196.98|194.98|197.16|195.16|198.4|196.4|195.92|193.92|0
1634062200000|2021-10-12 18:10:00|196.8|194.8|194.15|192.15|197.33|195.33|193.79|191.79|0
1634062500000|2021-10-12 18:15:00|194.32|192.32|191.39|189.39|194.32|192.32|188.95|186.95|0
1634062800000|2021-10-12 18:20:00|191.57|189.57|192.98|190.98|192.98|190.98|190.87|188.87|0
1634063100000|2021-10-12 18:25:00|192.8|190.8|193.15|191.15|193.5|191.5|192.09|190.09|0
1634063400000|2021-10-12 18:30:00|192.97|190.97|193.68|191.68|194.39|192.39|192.27|190.27|0
1634063700000|2021-10-12 18:35:00|193.5|191.5|195.98|193.98|196.51|194.51|193.15|191.15|0
1634064000000|2021-10-12 18:40:00|195.8|193.8|195.27|193.27|196.69|194.69|194.91|192.91|0
1634064300000|2021-10-12 18:45:00|195.44|193.44|195.8|193.8|196.51|194.51|195.09|193.09|0
1634064600000|2021-10-12 18:50:00|195.62|193.62|193.84|191.84|196.33|194.33|193.84|191.84|0
1634064900000|2021-10-12 18:55:00|193.67|191.67|197.75|195.75|198.29|196.29|193.49|191.49|0
1634065200000|2021-10-12 19:00:00|197.67|195.67|199.36|197.36|200.8|198.8|197.39|195.39|0
1634065500000|2021-10-12 19:05:00|199.18|197.18|199.72|197.72|200.8|198.8|198.29|196.29|0
1634065800000|2021-10-12 19:10:00|199.54|197.54|198.28|196.28|199.72|197.72|197.39|195.39|0
1634066100000|2021-10-12 19:15:00|198.46|196.46|199.53|197.53|201.69|199.69|198.28|196.28|0
1634066400000|2021-10-12 19:20:00|200.07|198.07|198.28|196.28|201.69|199.69|197.74|195.74|0
1634066700000|2021-10-12 19:25:00|198.46|196.46|198.45|196.45|200.25|198.25|197.56|195.56|0
1634067000000|2021-10-12 19:30:00|198.81|196.81|198.27|196.27|200.43|198.43|197.74|195.74|0
1634067300000|2021-10-12 19:35:00|198.09|196.09|200.42|198.42|200.6|198.6|197.38|195.38|0
1634067600000|2021-10-12 19:40:00|200.24|198.24|206.59|204.59|206.95|204.95|200.06|198.06|0
1634067900000|2021-10-12 19:45:00|206.95|204.95|207.13|205.13|208.42|206.42|205.49|203.49|0
1634068200000|2021-10-12 19:50:00|207.32|205.32|206.4|204.4|208.6|206.6|206.22|204.22|0
1634068500000|2021-10-12 19:55:00|206.03|204.03|202.58|200.58|206.22|204.22|199.52|197.52|0
1634068800000|2021-10-12 20:00:00|204.21|202.21|208.96|206.96|211.36|209.36|204.21|202.21|0
1634069100000|2021-10-12 20:05:00|208.78|206.78|209.14|207.14|210.06|208.06|206.58|204.58|0
1634069400000|2021-10-12 20:10:00|208.96|206.96|208.96|206.96|209.88|207.88|208.04|206.04|0
1634069700000|2021-10-12 20:15:00|209.52|207.12|210.26|207.86|210.63|208.23|209.52|207.12|0
1634070000000|2021-10-12 20:20:00|210.07|207.67|211.18|208.78|211.36|208.96|210.07|207.67|0
1634070300000|2021-10-12 20:25:00|210.99|208.59|211.91|209.51|212.66|210.26|210.81|208.41|0
1634070600000|2021-10-12 20:30:00|212.1|209.7|211.91|209.51|212.84|210.44|210.99|208.59|0
1634070900000|2021-10-12 20:35:00|211.73|209.33|211.36|208.96|212.28|209.88|210.99|208.59|0
1634071200000|2021-10-12 20:40:00|211.17|208.77|210.62|208.22|211.54|209.14|210.06|207.66|0
1634071500000|2021-10-12 20:45:00|211.17|208.77|210.43|208.03|211.17|208.77|210.24|207.84|0
1634071800000|2021-10-12 20:50:00|210.61|208.21|211.35|208.95|211.53|209.13|210.43|208.03|0
1634072100000|2021-10-12 20:55:00|210.98|208.58|210.99|208.59|211.16|208.76|210.34|207.94|0
1634072400000|2021-10-12 21:00:00|210.88|208.48|210.81|208.41|211.18|208.78|210.75|208.35|0
1634072700000|2021-10-12 21:05:00|210.91|208.51|210.94|208.54|210.99|208.59|210.91|208.51|0
1634073000000|2021-10-12 21:10:00|211.04|208.64|211.02|208.62|211.56|209.16|211.02|208.62|0
1634073300000|2021-10-12 21:15:00|211.01|208.61|211.12|208.72|211.23|208.83|211.01|208.61|0
1634073600000|2021-10-12 21:20:00|211.06|208.66|211.01|208.61|211.15|208.75|210.98|208.58|0
1634073900000|2021-10-12 21:25:00|210.95|208.55|211.03|208.63|211.06|208.66|210.93|208.53|0
1634074200000|2021-10-12 21:30:00|210.98|208.58|211.3|208.9|211.3|208.9|210.9|208.5|0
1634074500000|2021-10-12 21:35:00|211.44|209.04|212.67|210.27|213.11|210.71|211.44|209.04|0
1634074800000|2021-10-12 21:40:00|212.65|210.25|212.48|210.08|212.78|210.38|212.45|210.05|0
1634075100000|2021-10-12 21:45:00|212.45|210.05|212.53|210.13|212.58|210.18|212.29|209.89|0
1634075400000|2021-10-12 21:50:00|212.5|210.1|212.4|210|212.5|210.1|212.34|209.94|0
1634075700000|2021-10-12 21:55:00|212.34|209.94|212.28|209.88|212.34|209.94|211.85|209.45|0
1634076000000|2021-10-12 22:00:00|211.79|209.39|210.03|207.63|211.79|209.39|209.66|207.26|0
1634076300000|2021-10-12 22:05:00|210.21|207.81|209.66|207.26|210.76|208.36|209.66|207.26|0
1634076600000|2021-10-12 22:10:00|210.03|207.63|210.39|207.99|211.13|208.73|209.84|207.44|0
1634076900000|2021-10-12 22:15:00|210.21|207.81|210.02|207.62|210.21|207.81|209.65|207.25|0
1634077200000|2021-10-12 22:20:00|209.93|207.53|209.65|207.25|210.39|207.99|209.1|206.7|0
1634077500000|2021-10-12 22:25:00|209.47|207.07|210.3|207.9|210.39|207.99|209.28|206.88|0
1634077800000|2021-10-12 22:30:00|210.2|207.8|210.2|207.8|210.2|207.8|209.65|207.25|0
1634078100000|2021-10-12 22:35:00|210.01|207.61|209.64|207.24|210.01|207.61|209.46|207.06|0
1634078400000|2021-10-12 22:40:00|209.56|207.16|209.64|207.24|209.83|207.43|209.28|206.88|0
1634078700000|2021-10-12 22:45:00|209.83|207.43|212.04|209.64|212.04|209.64|209.64|207.24|0
1634079000000|2021-10-12 22:50:00|211.95|209.55|210.74|208.34|211.95|209.55|210.56|208.16|0
1634079300000|2021-10-12 22:55:00|210.84|208.44|210|207.6|211.02|208.62|210|207.6|0
1634079600000|2021-10-12 23:00:00|210.19|207.79|208.81|206.41|210.28|207.88|208.71|206.31|0
1634079900000|2021-10-12 23:05:00|208.9|206.5|209.26|206.86|209.45|207.05|208.71|206.31|0
1634080200000|2021-10-12 23:10:00|209.45|207.05|209.72|207.32|210.18|207.78|209.26|206.86|0
1634080500000|2021-10-12 23:15:00|209.81|207.41|210.55|208.15|211.1|208.7|209.81|207.41|0
1634080800000|2021-10-12 23:20:00|210.73|208.33|210.36|207.96|211.1|208.7|210.18|207.78|0
1634081100000|2021-10-12 23:25:00|210.18|207.78|209.44|207.04|210.73|208.33|208.89|206.49|0
1634081400000|2021-10-12 23:30:00|209.62|207.22|209.44|207.04|209.99|207.59|209.25|206.85|0
1634081700000|2021-10-12 23:35:00|209.25|206.85|210.91|208.51|210.91|208.51|209.25|206.85|0
1634082000000|2021-10-12 23:40:00|210.82|208.42|210.54|208.14|210.91|208.51|209.98|207.58|0
1634082300000|2021-10-12 23:45:00|210.35|207.95|210.72|208.32|211.27|208.87|209.8|207.4|0
1634082600000|2021-10-12 23:50:00|210.53|208.13|211.09|208.69|211.46|209.06|210.17|207.77|0
1634082900000|2021-10-12 23:55:00|211|208.6|211.64|209.24|212.38|209.98|210.9|208.5|0
1634083200000|2021-10-13 00:00:00|211.27|208.87|209.61|207.21|211.82|209.42|209.06|206.66|0
1634083500000|2021-10-13 00:05:00|210.16|207.76|208.87|206.47|210.53|208.13|208.69|206.29|0
1634083800000|2021-10-13 00:10:00|208.69|206.29|207.22|204.82|209.05|206.65|206.85|204.45|0
1634084100000|2021-10-13 00:15:00|207.03|204.63|206.67|204.27|207.4|205|205.94|203.54|0
1634084400000|2021-10-13 00:20:00|206.48|204.08|206.66|204.26|207.21|204.81|205.93|203.53|0
1634084700000|2021-10-13 00:25:00|206.85|204.45|207.03|204.63|207.21|204.81|206.11|203.71|0
1634085000000|2021-10-13 00:30:00|206.84|204.44|207.02|204.62|208.86|206.46|206.84|204.44|0
1634085300000|2021-10-13 00:35:00|207.21|204.81|206.66|204.26|207.76|205.36|206.47|204.07|0
1634085600000|2021-10-13 00:40:00|206.47|204.07|204.83|202.43|206.84|204.44|204.47|202.07|0
1634085900000|2021-10-13 00:45:00|204.65|202.25|205.01|202.61|205.56|203.16|203.74|201.34|0
1634086200000|2021-10-13 00:50:00|205.19|202.79|204.28|201.88|205.56|203.16|204.1|201.7|0
1634086500000|2021-10-13 00:55:00|204.46|202.06|204.64|202.24|205.01|202.61|204.28|201.88|0
1634086800000|2021-10-13 01:00:00|204.82|202.42|205.64|203.24|206.01|203.61|204.28|201.88|0
1634087100000|2021-10-13 01:05:00|205.55|203.15|207.01|204.61|207.19|204.79|205.55|203.15|0
1634087400000|2021-10-13 01:10:00|207.19|204.79|207.19|204.79|207.19|204.79|206.64|204.24|0
1634087700000|2021-10-13 01:15:00|207.01|204.61|208.47|206.07|208.84|206.44|206.82|204.42|0
1634088000000|2021-10-13 01:20:00|208.65|206.25|209.2|206.8|210.68|208.28|208.65|206.25|0
1634088300000|2021-10-13 01:25:00|209.02|206.62|209.2|206.8|210.68|208.28|208.84|206.44|0
1634088600000|2021-10-13 01:30:00|209.02|206.62|209.2|206.8|209.2|206.8|207.73|205.33|0
1634088900000|2021-10-13 01:35:00|209.02|206.62|207.55|205.15|209.57|207.17|207.36|204.96|0
1634089200000|2021-10-13 01:40:00|207.73|205.33|207.91|205.51|208.09|205.69|207.36|204.96|0
1634089500000|2021-10-13 01:45:00|207.82|205.42|206.81|204.41|208.28|205.88|206.81|204.41|0
1634089800000|2021-10-13 01:50:00|206.99|204.59|207.54|205.14|208.09|205.69|206.99|204.59|0
1634090100000|2021-10-13 01:55:00|207.36|204.96|208.82|206.42|208.82|206.42|206.81|204.41|0
1634090400000|2021-10-13 02:00:00|208.64|206.24|208.08|205.68|209.19|206.79|207.72|205.32|0
1634090700000|2021-10-13 02:05:00|207.9|205.5|208.63|206.23|209|206.6|207.9|205.5|0
1634091000000|2021-10-13 02:10:00|208.45|206.05|209.55|207.15|209.55|207.15|208.08|205.68|0
1634091300000|2021-10-13 02:15:00|209.73|207.33|208.81|206.41|210.47|208.07|208.63|206.23|0
1634091600000|2021-10-13 02:20:00|209|206.6|209.18|206.78|209.36|206.96|208.54|206.14|0
1634091900000|2021-10-13 02:25:00|208.99|206.59|210.1|207.7|210.65|208.25|208.63|206.23|0
1634092200000|2021-10-13 02:30:00|209.91|207.51|208.99|206.59|210.1|207.7|208.81|206.41|0
1634092500000|2021-10-13 02:35:00|208.81|206.41|209.91|207.51|210.28|207.88|208.72|206.32|0
1634092800000|2021-10-13 02:40:00|210.09|207.69|209.82|207.42|210.64|208.24|209.72|207.32|0
1634093100000|2021-10-13 02:45:00|209.91|207.51|210.09|207.69|210.64|208.24|209.35|206.95|0
1634093400000|2021-10-13 02:50:00|210.27|207.87|209.53|207.13|210.46|208.06|209.35|206.95|0
1634093700000|2021-10-13 02:55:00|209.72|207.32|209.16|206.76|209.72|207.32|208.61|206.21|0
1634094000000|2021-10-13 03:00:00|208.61|206.21|207.87|205.47|208.61|206.21|206.78|204.38|0
1634094300000|2021-10-13 03:05:00|207.79|205.39|208.24|205.84|208.24|205.84|207.51|205.11|0
1634094600000|2021-10-13 03:10:00|208.15|205.75|208.42|206.02|208.61|206.21|207.87|205.47|0
1634094900000|2021-10-13 03:15:00|208.6|206.2|206.77|204.37|208.6|206.2|205.86|203.46|0
1634095200000|2021-10-13 03:20:00|206.59|204.19|206.22|203.82|206.59|204.19|205.49|203.09|0
1634095500000|2021-10-13 03:25:00|206.4|204|206.22|203.82|206.95|204.55|205.85|203.45|0
1634095800000|2021-10-13 03:30:00|206.4|204|206.58|204.18|206.58|204.18|206.03|203.63|0
1634096100000|2021-10-13 03:35:00|206.4|204|206.58|204.18|206.76|204.36|206.21|203.81|0
1634096400000|2021-10-13 03:40:00|206.39|203.99|206.39|203.99|206.58|204.18|206.03|203.63|0
1634096700000|2021-10-13 03:45:00|206.21|203.81|206.39|203.99|206.76|204.36|206.03|203.63|0
1634097000000|2021-10-13 03:50:00|206.21|203.81|206.85|204.45|206.94|204.54|206.21|203.81|0
1634097300000|2021-10-13 03:55:00|206.75|204.35|206.57|204.17|206.94|204.54|206.39|203.99|0
1634097600000|2021-10-13 04:00:00|206.39|203.99|205.65|203.25|206.39|203.99|205.47|203.07|0
1634097900000|2021-10-13 04:05:00|205.84|203.44|204.74|202.34|205.84|203.44|204.56|202.16|0
1634098200000|2021-10-13 04:10:00|204.83|202.43|205.47|203.07|205.47|203.07|204.56|202.16|0
1634098500000|2021-10-13 04:15:00|205.65|203.25|206.29|203.89|206.56|204.16|205.47|203.07|0
1634098800000|2021-10-13 04:20:00|206.38|203.98|205.46|203.06|206.38|203.98|205.46|203.06|0
1634099100000|2021-10-13 04:25:00|205.28|202.88|205.64|203.24|205.83|203.43|205.28|202.88|0
1634099400000|2021-10-13 04:30:00|205.55|203.15|205.19|202.79|206.37|203.97|205.09|202.69|0
1634099700000|2021-10-13 04:35:00|205.27|202.87|205.27|202.87|205.27|202.87|204.36|201.96|0
1634100000000|2021-10-13 04:40:00|205.46|203.06|204.72|202.32|205.46|203.06|204.72|202.32|0
1634100300000|2021-10-13 04:45:00|204.91|202.51|204.9|202.5|205.09|202.69|204.36|201.96|0
1634100600000|2021-10-13 04:50:00|205.09|202.69|205.08|202.68|205.45|203.05|205|202.6|0
1634100900000|2021-10-13 04:55:00|205.27|202.87|203.63|201.23|205.45|203.05|203.63|201.23|0
1634101200000|2021-10-13 05:00:00|203.45|201.05|203.62|201.22|204.35|201.95|203.08|200.68|0
1634101500000|2021-10-13 05:05:00|203.44|201.04|203.8|201.4|203.99|201.59|203.08|200.68|0
1634101800000|2021-10-13 05:10:00|203.99|201.59|203.53|201.13|204.89|202.49|203.44|201.04|0
1634102100000|2021-10-13 05:15:00|203.44|201.04|203.8|201.4|203.98|201.58|203.08|200.68|0
1634102400000|2021-10-13 05:20:00|204.08|201.68|205.25|202.85|205.25|202.85|203.98|201.58|0
1634102700000|2021-10-13 05:25:00|205.07|202.67|205.62|203.22|206.53|204.13|204.89|202.49|0
1634103000000|2021-10-13 05:30:00|205.8|203.4|205.98|203.58|206.35|203.95|205.61|203.21|0
1634103300000|2021-10-13 05:35:00|205.25|202.85|206.16|203.76|206.16|203.76|204.88|202.48|0
1634103600000|2021-10-13 05:40:00|205.98|203.58|207.07|204.67|207.26|204.86|205.98|203.58|0
1634103900000|2021-10-13 05:45:00|206.89|204.49|207.44|205.04|207.44|205.04|206.7|204.3|0
1634104200000|2021-10-13 05:50:00|207.62|205.22|206.7|204.3|208.17|205.77|206.52|204.12|0
1634104500000|2021-10-13 05:55:00|206.52|204.12|206.88|204.48|207.07|204.67|206.33|203.93|0
1634104800000|2021-10-13 06:00:00|207.25|204.85|204.87|202.47|208.35|205.95|204.33|201.93|0
1634105100000|2021-10-13 06:05:00|205.05|202.65|206.69|204.29|207.71|205.31|204.51|202.11|0
1634105400000|2021-10-13 06:10:00|206.51|204.11|207.98|205.58|208.16|205.76|205.96|203.56|0
1634105700000|2021-10-13 06:15:00|207.79|205.39|207.97|205.57|209.45|207.05|207.79|205.39|0
1634106000000|2021-10-13 06:20:00|207.88|205.48|208.34|205.94|208.34|205.94|207.42|205.02|0
1634106300000|2021-10-13 06:25:00|208.15|205.75|206.14|203.74|208.71|206.31|206.05|203.65|0
1634106600000|2021-10-13 06:30:00|206.41|204.01|206.68|204.28|207.05|204.65|206.32|203.92|0
1634106900000|2021-10-13 06:35:00|206.5|204.1|207.6|205.2|207.78|205.38|206.5|204.1|0
1634107200000|2021-10-13 06:40:00|207.78|205.38|207.59|205.19|207.96|205.56|206.86|204.46|0
1634107500000|2021-10-13 06:45:00|207.78|205.38|206.49|204.09|207.96|205.56|206.13|203.73|0
1634107800000|2021-10-13 06:50:00|206.41|204.01|205.58|203.18|206.68|204.28|205.4|203|0
1634108100000|2021-10-13 06:55:00|205.76|203.36|206.12|203.72|206.31|203.91|205.58|203.18|0
1634108400000|2021-10-13 07:00:00|206.49|204.09|210.35|207.95|211.09|208.69|206.31|203.91|0
1634108700000|2021-10-13 07:05:00|210.7|208.7|216.52|214.52|216.52|214.52|210.7|208.7|0
1634109000000|2021-10-13 07:10:00|216.62|214.62|214.13|212.13|217.08|215.08|214.13|212.13|0
1634109300000|2021-10-13 07:15:00|214.22|212.22|213.94|211.94|216.15|214.15|213.39|211.39|0
1634109600000|2021-10-13 07:20:00|214.13|212.13|214.68|212.68|215.6|213.6|214.13|212.13|0
1634109900000|2021-10-13 07:25:00|214.49|212.49|211.56|209.56|214.49|212.49|210.29|208.29|0
1634110200000|2021-10-13 07:30:00|211.38|209.38|207.2|205.2|211.38|209.38|207.2|205.2|0
1634110500000|2021-10-13 07:35:00|207.38|205.38|206.12|204.12|207.38|205.38|205.4|203.4|0
1634110800000|2021-10-13 07:40:00|205.76|203.76|207.02|205.02|207.38|205.38|205.58|203.58|0
1634111100000|2021-10-13 07:45:00|206.66|204.66|206.11|204.11|207.2|205.2|206.11|204.11|0
1634111400000|2021-10-13 07:50:00|205.75|203.75|203.66|201.66|206.42|204.42|202.76|200.76|0
1634111700000|2021-10-13 07:55:00|203.48|201.48|203.48|201.48|204.56|202.56|202.76|200.76|0
1634112000000|2021-10-13 08:00:00|203.3|201.3|203.83|201.83|204.01|202.01|202.93|200.93|0
1634112300000|2021-10-13 08:05:00|204.01|202.01|204.55|202.55|205.64|203.64|203.83|201.83|0
1634112600000|2021-10-13 08:10:00|204.37|202.37|203.83|201.83|204.47|202.47|202.93|200.93|0
1634112900000|2021-10-13 08:15:00|203.92|201.92|200.24|198.24|204.73|202.73|200.24|198.24|0
1634113200000|2021-10-13 08:20:00|200.06|198.06|198.99|196.99|201.13|199.13|198.99|196.99|0
1634113500000|2021-10-13 08:25:00|198.81|196.81|199.44|197.44|199.53|197.53|198.46|196.46|0
1634113800000|2021-10-13 08:30:00|199.34|197.34|199.52|197.52|200.06|198.06|199.08|197.08|0
1634114100000|2021-10-13 08:35:00|199.34|197.34|200.59|198.59|200.59|198.59|198.99|196.99|0
1634114400000|2021-10-13 08:40:00|200.5|198.5|197.21|195.21|200.95|198.95|197.03|195.03|0
1634114700000|2021-10-13 08:45:00|197.38|195.38|195.44|193.44|197.74|195.74|195.26|193.26|0
1634115000000|2021-10-13 08:50:00|195.35|193.35|195.79|193.79|195.97|193.97|194.21|192.21|0
1634115300000|2021-10-13 08:55:00|195.61|193.61|196.85|194.85|197.2|195.2|195.61|193.61|0
1634115600000|2021-10-13 09:00:00|196.49|194.49|197.91|195.91|197.91|195.91|196.49|194.49|0
1634115900000|2021-10-13 09:05:00|198.08|196.08|198.71|196.71|198.97|196.97|197.55|195.55|0
1634116200000|2021-10-13 09:10:00|198.61|196.61|197.64|195.64|198.97|196.97|197.02|195.02|0
1634116500000|2021-10-13 09:15:00|197.55|195.55|197.11|195.11|197.55|195.55|196.48|194.48|0
1634116800000|2021-10-13 09:20:00|197.19|195.19|195.77|193.77|197.37|195.37|195.6|193.6|0
1634117100000|2021-10-13 09:25:00|195.95|193.95|197.19|195.19|198.07|196.07|195.6|193.6|0
1634117400000|2021-10-13 09:30:00|197.01|195.01|197.18|195.18|197.28|195.28|196.48|194.48|0
1634117700000|2021-10-13 09:35:00|197.01|195.01|195.77|193.77|197.36|195.36|195.41|193.41|0
1634118000000|2021-10-13 09:40:00|195.68|193.68|196.65|194.65|197|195|195.59|193.59|0
1634118300000|2021-10-13 09:45:00|196.47|194.47|196.47|194.47|196.82|194.82|195.94|193.94|0
1634118600000|2021-10-13 09:50:00|196.38|194.38|196.47|194.47|196.91|194.91|195.94|193.94|0
1634118900000|2021-10-13 09:55:00|196.29|194.29|197.53|195.53|197.7|195.7|196.11|194.11|0
1634119200000|2021-10-13 10:00:00|197.35|195.35|197.44|195.44|197.7|195.7|196.11|194.11|0
1634119500000|2021-10-13 10:05:00|197.52|195.52|197.52|195.52|197.52|195.52|196.64|194.64|0
1634119800000|2021-10-13 10:10:00|197.34|195.34|197.16|195.16|197.52|195.52|196.64|194.64|0
1634120100000|2021-10-13 10:15:00|196.99|194.99|194.69|192.69|196.99|194.99|194.16|192.16|0
1634120400000|2021-10-13 10:20:00|194.87|192.87|196.81|194.81|197.69|195.69|194.87|192.87|0
1634120700000|2021-10-13 10:25:00|196.63|194.63|197.34|195.34|197.34|195.34|196.63|194.63|0
1634121000000|2021-10-13 10:30:00|197.51|195.51|197.69|195.69|197.69|195.69|196.63|194.63|0
1634121300000|2021-10-13 10:35:00|197.51|195.51|198.93|196.93|199.46|197.46|197.51|195.51|0
1634121600000|2021-10-13 10:40:00|199.11|197.11|198.93|196.93|199.82|197.82|198.93|196.93|0
1634121900000|2021-10-13 10:45:00|199.1|197.1|198.92|196.92|199.37|197.37|198.39|196.39|0
1634122200000|2021-10-13 10:50:00|198.75|196.75|198.21|196.21|198.75|196.75|197.68|195.68|0
1634122500000|2021-10-13 10:55:00|198.03|196.03|199.27|197.27|200.17|198.17|198.03|196.03|0
1634122800000|2021-10-13 11:00:00|199.45|197.45|199.19|197.19|200.17|198.17|198.92|196.92|0
1634123100000|2021-10-13 11:05:00|199.09|197.09|200.88|198.88|200.88|198.88|199.09|197.09|0
1634123400000|2021-10-13 11:10:00|201.06|199.06|200.52|198.52|201.95|199.95|200.25|198.25|0
1634123700000|2021-10-13 11:15:00|200.34|198.34|198.65|196.65|200.43|198.43|197.84|195.84|0
1634124000000|2021-10-13 11:20:00|198.73|196.73|198.73|196.73|198.91|196.91|198.2|196.2|0
1634124300000|2021-10-13 11:25:00|198.91|196.91|197.13|195.13|198.91|196.91|197.13|195.13|0
1634124600000|2021-10-13 11:30:00|196.95|194.95|197.13|195.13|197.48|195.48|196.6|194.6|0
1634124900000|2021-10-13 11:35:00|196.95|194.95|198.19|196.19|198.54|196.54|196.6|194.6|0
1634125200000|2021-10-13 11:40:00|198.01|196.01|198.19|196.19|198.54|196.54|197.83|195.83|0
1634125500000|2021-10-13 11:45:00|198.36|196.36|198.01|196.01|198.36|196.36|197.83|195.83|0
1634125800000|2021-10-13 11:50:00|198.18|196.18|196.59|194.59|198.36|196.36|196.59|194.59|0
1634126100000|2021-10-13 11:55:00|196.41|194.41|197.47|195.47|197.65|195.65|195.88|193.88|0
1634126400000|2021-10-13 12:00:00|197.29|195.29|195.52|193.52|197.47|195.47|195.17|193.17|0
1634126700000|2021-10-13 12:05:00|195.88|193.88|197.11|195.11|197.29|195.29|195.87|193.87|0
1634127000000|2021-10-13 12:10:00|196.93|194.93|196.05|194.05|197.11|195.11|195.87|193.87|0
1634127300000|2021-10-13 12:15:00|195.87|193.87|197.46|195.46|197.46|195.46|195.87|193.87|0
1634127600000|2021-10-13 12:20:00|197.64|195.64|197.81|195.81|198.88|196.88|197.46|195.46|0
1634127900000|2021-10-13 12:25:00|197.99|195.99|197.81|195.81|198.34|196.34|197.1|195.1|0
1634128200000|2021-10-13 12:30:00|200.3|198.3|202.27|200.27|202.27|200.27|193.93|191.93|0
1634128500000|2021-10-13 12:35:00|202.63|200.63|202.81|200.81|202.81|200.81|200.48|198.48|0
1634128800000|2021-10-13 12:40:00|202.99|200.99|207.33|205.33|207.33|205.33|202.81|200.81|0
1634129100000|2021-10-13 12:45:00|207.14|205.14|206.6|204.6|208.24|206.24|206.05|204.05|0
1634129400000|2021-10-13 12:50:00|207.32|205.32|203.34|201.34|207.32|205.32|203.16|201.16|0
1634129700000|2021-10-13 12:55:00|203.52|201.52|203.6|201.6|206.23|204.23|203.23|201.23|0
1634130000000|2021-10-13 13:00:00|203.78|201.78|202.69|200.69|203.96|201.96|202.15|200.15|0
1634130300000|2021-10-13 13:05:00|202.51|200.51|201.6|199.6|204.68|202.68|201.6|199.6|0
1634130600000|2021-10-13 13:10:00|201.78|199.78|199.44|197.44|201.78|199.78|199.44|197.44|0
1634130900000|2021-10-13 13:15:00|199.62|197.62|196.76|194.76|199.62|197.62|195.69|193.69|0
1634131200000|2021-10-13 13:20:00|196.4|194.4|194.54|192.54|196.94|194.94|193.92|191.92|0
1634131500000|2021-10-13 13:25:00|194.63|192.63|194.8|192.8|195.51|193.51|193.56|191.56|0
1634131800000|2021-10-13 13:30:00|194.98|192.98|193.45|191.45|198.45|196.45|192.15|190.15|0
1634132100000|2021-10-13 13:35:00|193.81|191.81|190.97|188.97|193.81|191.81|190.97|188.97|0
1634132400000|2021-10-13 13:40:00|189.91|187.91|195.94|193.94|197.92|195.92|189.91|187.91|0
1634132700000|2021-10-13 13:45:00|195.59|193.59|202.8|200.8|202.8|200.8|195.59|193.59|0
1634133000000|2021-10-13 13:50:00|203.35|201.35|207.2|205.2|207.38|205.38|202.44|200.44|0
1634133300000|2021-10-13 13:55:00|207.01|205.01|204.63|202.63|208.3|206.3|202.8|200.8|0
1634133600000|2021-10-13 14:00:00|205.54|203.54|204.44|202.44|208.12|206.12|204.44|202.44|0
1634133900000|2021-10-13 14:05:00|205.54|203.54|207.19|205.19|207.93|205.93|204.81|202.81|0
1634134200000|2021-10-13 14:10:00|206.64|204.64|214.62|212.62|217.06|215.06|205.72|203.72|0
1634134500000|2021-10-13 14:15:00|214.91|212.91|209.88|207.88|216.31|214.31|208.46|206.46|0
1634134800000|2021-10-13 14:20:00|209.69|207.69|212.29|210.29|213.6|211.6|209.32|207.32|0
1634135100000|2021-10-13 14:25:00|211.92|209.92|213.79|211.79|214.91|212.91|210.06|208.06|0
1634135400000|2021-10-13 14:30:00|213.97|211.97|207.47|205.47|215.1|213.1|207.47|205.47|0
1634135700000|2021-10-13 14:35:00|207.75|205.75|209.13|207.13|209.5|207.5|205.63|203.63|0
1634136000000|2021-10-13 14:40:00|209.68|207.68|204.34|202.34|209.87|207.87|204.34|202.34|0
1634136300000|2021-10-13 14:45:00|204.16|202.16|205.81|203.81|206.54|204.54|203.24|201.24|0
1634136600000|2021-10-13 14:50:00|205.99|203.99|207.64|205.64|207.83|205.83|204.89|202.89|0
1634136900000|2021-10-13 14:55:00|207.83|205.83|208.01|206.01|208.57|206.57|206.35|204.35|0
1634137200000|2021-10-13 15:00:00|207.09|205.09|205.25|203.25|208.38|206.38|204.52|202.52|0
1634137500000|2021-10-13 15:05:00|205.06|203.06|203.88|201.88|206.83|204.83|203.14|201.14|0
1634137800000|2021-10-13 15:10:00|203.69|201.69|203.51|201.51|205.45|203.45|202.59|200.59|0
1634138100000|2021-10-13 15:15:00|203.32|201.32|203.14|201.14|204.24|202.24|201.85|199.85|0
1634138400000|2021-10-13 15:20:00|202.95|200.95|205.72|203.72|205.9|203.9|202.58|200.58|0
1634138700000|2021-10-13 15:25:00|205.35|203.35|204.84|202.84|207.39|205.39|204.84|202.84|0
1634139000000|2021-10-13 15:30:00|205.02|203.02|206.88|204.88|208.56|206.56|205.02|203.02|0
1634139300000|2021-10-13 15:35:00|206.51|204.51|205.58|203.58|209.31|207.31|205.39|203.39|0
1634139600000|2021-10-13 15:40:00|205.21|203.21|202.43|200.43|205.58|203.58|201.88|199.88|0
1634139900000|2021-10-13 15:45:00|202.61|200.61|197.12|195.12|203.17|201.17|195.67|193.67|0
1634140200000|2021-10-13 15:50:00|197.3|195.3|200.12|198.12|200.78|198.78|196.03|194.03|0
1634140500000|2021-10-13 15:55:00|199.94|197.94|199.75|197.75|200.3|198.3|198.93|196.93|0
1634140800000|2021-10-13 16:00:00|199.2|197.2|200.67|198.67|200.85|198.85|199.2|197.2|0
1634141100000|2021-10-13 16:05:00|200.76|198.76|198.83|196.83|200.85|198.85|198.75|196.75|0
1634141400000|2021-10-13 16:10:00|199.02|197.02|198.83|196.83|199.56|197.56|198.29|196.29|0
1634141700000|2021-10-13 16:15:00|199.01|197.01|200.11|198.11|200.84|198.84|198.47|196.47|0
1634142000000|2021-10-13 16:20:00|200.29|198.29|199.92|197.92|201.58|199.58|199.74|197.74|0
1634142300000|2021-10-13 16:25:00|199.74|197.74|197.37|195.37|199.92|197.92|197.19|195.19|0
1634142600000|2021-10-13 16:30:00|197.55|195.55|199.74|197.74|199.92|197.92|197.55|195.55|0
1634142900000|2021-10-13 16:35:00|199.92|197.92|198.64|196.64|199.92|197.92|198.27|196.27|0
1634143200000|2021-10-13 16:40:00|198.82|196.82|197|195|198.82|196.82|196.09|194.09|0
1634143500000|2021-10-13 16:45:00|197.09|195.09|200.88|198.88|201.07|199.07|197.09|195.09|0
1634143800000|2021-10-13 16:50:00|200.7|198.7|201.25|199.25|202.35|200.35|200.52|198.52|0
1634144100000|2021-10-13 16:55:00|200.88|198.88|199.7|197.7|201.8|199.8|199.42|197.42|0
1634144400000|2021-10-13 17:00:00|199.97|197.97|198.51|196.51|200.88|198.88|198.32|196.32|0
1634144700000|2021-10-13 17:05:00|199.12|197.12|198.39|196.39|199.48|197.48|197.49|195.49|0
1634145000000|2021-10-13 17:10:00|198.21|196.21|197.66|195.66|198.57|196.57|196.4|194.4|0
1634145300000|2021-10-13 17:15:00|197.84|195.84|197.48|195.48|198.75|196.75|197.3|195.3|0
1634145600000|2021-10-13 17:20:00|197.3|195.3|196.04|194.04|197.84|195.84|195.86|193.86|0
1634145900000|2021-10-13 17:25:00|196.22|194.22|193.34|191.34|196.4|194.4|193.17|191.17|0
1634146200000|2021-10-13 17:30:00|193.52|191.52|191.74|189.74|193.52|191.52|190.14|188.14|0
1634146500000|2021-10-13 17:35:00|191.92|189.92|189.78|187.78|192.45|190.45|189.25|187.25|0
1634146800000|2021-10-13 17:40:00|189.7|187.7|190.67|188.67|191.38|189.38|189.35|187.35|0
1634147100000|2021-10-13 17:45:00|190.85|188.85|191.73|189.73|191.73|189.73|190.13|188.13|0
1634147400000|2021-10-13 17:50:00|191.55|189.55|190.49|188.49|192.09|190.09|190.31|188.31|0
1634147700000|2021-10-13 17:55:00|190.66|188.66|192.53|190.53|192.62|190.62|190.31|188.31|0
1634148000000|2021-10-13 18:00:00|192.62|190.62|191.9|189.9|193.33|191.33|183.98|181.98|0
1634148300000|2021-10-13 18:05:00|191.19|189.19|191.19|189.19|196.74|194.74|189.95|187.95|0
1634148600000|2021-10-13 18:10:00|191.37|189.37|187.65|185.65|194.22|192.22|187.3|185.3|0
1634148900000|2021-10-13 18:15:00|188.18|186.18|190.65|188.65|192.17|190.17|188.18|186.18|0
1634149200000|2021-10-13 18:20:00|190.3|188.3|190.39|188.39|190.39|188.39|188.18|186.18|0
1634149500000|2021-10-13 18:25:00|190.3|188.3|192.6|190.6|193.14|191.14|189.76|187.76|0
1634149800000|2021-10-13 18:30:00|192.25|190.25|194.21|192.21|194.75|192.75|191.71|189.71|0
1634150100000|2021-10-13 18:35:00|194.12|192.12|194.39|192.39|194.75|192.75|192.78|190.78|0
1634150400000|2021-10-13 18:40:00|194.57|192.57|196.54|194.54|198.35|196.35|194.39|192.39|0
1634150700000|2021-10-13 18:45:00|196.18|194.18|196.18|194.18|197.44|195.44|195.64|193.64|0
1634151000000|2021-10-13 18:50:00|196|194|195.1|193.1|196.54|194.54|194.02|192.02|0
1634151300000|2021-10-13 18:55:00|195.28|193.28|194.38|192.38|195.28|193.28|193.13|191.13|0
1634151600000|2021-10-13 19:00:00|194.56|192.56|196.17|194.17|196.53|194.53|193.4|191.4|0
1634151900000|2021-10-13 19:05:00|195.99|193.99|190.45|188.45|197.07|195.07|190.45|188.45|0
1634152200000|2021-10-13 19:10:00|190.1|188.1|192.94|190.94|193.48|191.48|189.92|187.92|0
1634152500000|2021-10-13 19:15:00|193.3|191.3|193.12|191.12|193.48|191.48|191.16|189.16|0
1634152800000|2021-10-13 19:20:00|192.94|190.94|194.37|192.37|194.37|192.37|192.58|190.58|0
1634153100000|2021-10-13 19:25:00|194.19|192.19|194.64|192.64|194.9|192.9|193.83|191.83|0
1634153400000|2021-10-13 19:30:00|194.72|192.72|192.75|190.75|194.9|192.9|191.86|189.86|0
1634153700000|2021-10-13 19:35:00|192.57|190.57|192.26|190.26|193.87|191.87|191.11|189.11|0
1634154000000|2021-10-13 19:40:00|191.9|189.9|194.58|192.58|194.58|192.58|191.37|189.37|0
1634154300000|2021-10-13 19:45:00|194.76|192.76|190.48|188.48|194.94|192.94|190.48|188.48|0
1634154600000|2021-10-13 19:50:00|190.83|188.83|189.77|187.77|191.37|189.37|188.71|186.71|0
1634154900000|2021-10-13 19:55:00|189.95|187.95|190.3|188.3|191.72|189.72|189.94|187.94|0
1634155200000|2021-10-13 20:00:00|189.94|187.94|188.88|186.88|190.3|188.3|188.88|186.88|0
1634155500000|2021-10-13 20:05:00|189.06|187.06|189.76|187.76|190.12|188.12|189.06|187.06|0
1634155800000|2021-10-13 20:10:00|189.94|187.94|191.71|189.71|191.71|189.71|189.94|187.94|0
1634156100000|2021-10-13 20:15:00|191.73|189.33|191.55|189.15|192.09|189.69|191.2|188.8|0
1634156400000|2021-10-13 20:20:00|191.37|188.97|191.19|188.79|191.37|188.97|191.19|188.79|0
1634156700000|2021-10-13 20:25:00|191.02|188.62|190.48|188.08|191.19|188.79|190.48|188.08|0
1634157000000|2021-10-13 20:30:00|190.66|188.26|190.66|188.26|191.01|188.61|190.48|188.08|0
1634157300000|2021-10-13 20:35:00|190.48|188.08|190.48|188.08|190.66|188.26|190.3|187.9|0
1634157600000|2021-10-13 20:40:00|190.57|188.17|190.48|188.08|190.66|188.26|190.3|187.9|0
1634157900000|2021-10-13 20:45:00|190.57|188.17|190.65|188.25|190.65|188.25|190.48|188.08|0
1634158200000|2021-10-13 20:50:00|190.83|188.43|190.47|188.07|191.18|188.78|190.47|188.07|0
1634158500000|2021-10-13 20:55:00|190.3|187.9|190.39|187.99|190.47|188.07|190.12|187.72|0
1634158800000|2021-10-13 21:00:00|190.55|188.15|190.62|188.22|190.67|188.27|190.39|187.99|0
1634159100000|2021-10-13 21:05:00|190.59|188.19|190.57|188.17|190.62|188.22|190.54|188.14|0
1634159400000|2021-10-13 21:10:00|190.54|188.14|190.78|188.38|190.78|188.38|190.54|188.14|0
1634159700000|2021-10-13 21:15:00|190.75|188.35|190.57|188.17|190.75|188.35|190.36|187.96|0
1634160000000|2021-10-13 21:20:00|190.59|188.19|190.51|188.11|190.59|188.19|190.51|188.11|0
1634160300000|2021-10-13 21:25:00|190.49|188.09|190.46|188.06|190.59|188.19|190.43|188.03|0
1634160600000|2021-10-13 21:30:00|190.43|188.03|190.4|188|190.43|188.03|190.35|187.95|0
1634160900000|2021-10-13 21:35:00|190.37|187.97|190.5|188.1|190.5|188.1|190.27|187.87|0
1634161200000|2021-10-13 21:40:00|190.48|188.08|190.48|188.08|190.5|188.1|190.45|188.05|0
1634161500000|2021-10-13 21:45:00|190.45|188.05|190.48|188.08|190.5|188.1|190.45|188.05|0
1634161800000|2021-10-13 21:50:00|190.32|187.92|190.4|188|190.4|188|190.29|187.89|0
1634162100000|2021-10-13 21:55:00|190.39|187.99|190.24|187.84|190.42|188.02|190.1|187.7|0
1634162400000|2021-10-13 22:00:00|190.53|188.13|189.56|187.16|190.53|188.13|189.38|186.98|0
1634162700000|2021-10-13 22:05:00|189.91|187.51|188.14|185.74|190.09|187.69|187.79|185.39|0
1634163000000|2021-10-13 22:10:00|188.32|185.92|187.09|184.69|188.32|185.92|187.09|184.69|0
1634163300000|2021-10-13 22:15:00|187.26|184.86|187.96|185.56|187.96|185.56|187.09|184.69|0
1634163600000|2021-10-13 22:20:00|187.79|185.39|186.56|184.16|187.88|185.48|186.21|183.81|0
1634163900000|2021-10-13 22:25:00|186.65|184.25|186.38|183.98|187.08|184.68|186.03|183.63|0
1634164200000|2021-10-13 22:30:00|186.21|183.81|185.5|183.1|186.38|183.98|184.81|182.41|0
1634164500000|2021-10-13 22:35:00|185.33|182.93|185.15|182.75|185.33|182.93|184.8|182.4|0
1634164800000|2021-10-13 22:40:00|185.33|182.93|186.02|183.62|186.2|183.8|185.33|182.93|0
1634165100000|2021-10-13 22:45:00|186.2|183.8|186.2|183.8|186.72|184.32|186.2|183.8|0
1634165400000|2021-10-13 22:50:00|186.55|184.15|186.54|184.14|186.72|184.32|186.02|183.62|0
1634165700000|2021-10-13 22:55:00|186.72|184.32|186.37|183.97|186.72|184.32|186.37|183.97|0
1634166000000|2021-10-13 23:00:00|186.28|183.88|185.49|183.09|186.28|183.88|185.49|183.09|0
1634166300000|2021-10-13 23:05:00|185.66|183.26|186.54|184.14|186.54|184.14|185.58|183.18|0
1634166600000|2021-10-13 23:10:00|186.71|184.31|186.71|184.31|187.06|184.66|186.28|183.88|0
1634166900000|2021-10-13 23:15:00|186.53|184.13|186.36|183.96|187.23|184.83|186.36|183.96|0
1634167200000|2021-10-13 23:20:00|186.53|184.13|186.35|183.95|186.88|184.48|186.01|183.61|0
1634167500000|2021-10-13 23:25:00|186.45|184.05|186.35|183.95|186.7|184.3|186.35|183.95|0
1634167800000|2021-10-13 23:30:00|186|183.6|186.7|184.3|186.88|184.48|186|183.6|0
1634168100000|2021-10-13 23:35:00|186.62|184.22|185.82|183.42|186.7|184.3|185.82|183.42|0
1634168400000|2021-10-13 23:40:00|185.65|183.25|184.77|182.37|185.65|183.25|183.9|181.5|0
1634168700000|2021-10-13 23:45:00|184.95|182.55|185.64|183.24|185.64|183.24|183.9|181.5|0
1634169000000|2021-10-13 23:50:00|185.47|183.07|185.99|183.59|186.52|184.12|185.47|183.07|0
1634169300000|2021-10-13 23:55:00|185.91|183.51|185.12|182.72|185.99|183.59|185.12|182.72|0
1634169600000|2021-10-14 00:00:00|185.46|183.06|184.76|182.36|185.46|183.06|183.89|181.49|0
1634169900000|2021-10-14 00:05:00|184.42|182.02|184.24|181.84|185.11|182.71|184.07|181.67|0
1634170200000|2021-10-14 00:10:00|183.72|181.32|182.16|179.76|183.72|181.32|181.12|178.72|0
1634170500000|2021-10-14 00:15:00|182.33|179.93|180.43|178.03|182.33|179.93|179.74|177.34|0
1634170800000|2021-10-14 00:20:00|180.6|178.2|181.98|179.58|181.98|179.58|180.08|177.68|0
1634171100000|2021-10-14 00:25:00|182.15|179.75|180.94|178.54|182.15|179.75|180.77|178.37|0
1634171400000|2021-10-14 00:30:00|180.42|178.02|180.77|178.37|181.28|178.88|179.91|177.51|0
1634171700000|2021-10-14 00:35:00|180.68|178.28|180.07|177.67|180.68|178.28|179.73|177.33|0
1634172000000|2021-10-14 00:40:00|179.9|177.5|179.73|177.33|180.59|178.19|179.73|177.33|0
1634172300000|2021-10-14 00:45:00|179.56|177.16|180.41|178.01|180.59|178.19|179.56|177.16|0
1634172600000|2021-10-14 00:50:00|180.24|177.84|180.07|177.67|180.76|178.36|180.07|177.67|0
1634172900000|2021-10-14 00:55:00|179.9|177.5|180.58|178.18|180.58|178.18|178.87|176.47|0
1634173200000|2021-10-14 01:00:00|180.75|178.35|180.92|178.52|181.1|178.7|180.41|178.01|0
1634173500000|2021-10-14 01:05:00|180.75|178.35|180.23|177.83|181.1|178.7|180.06|177.66|0
1634173800000|2021-10-14 01:10:00|180.4|178|180.92|178.52|181.09|178.69|180.23|177.83|0
1634174100000|2021-10-14 01:15:00|181.09|178.69|181.43|179.03|181.61|179.21|180.92|178.52|0
1634174400000|2021-10-14 01:20:00|181.61|179.21|181.6|179.2|181.78|179.38|181.43|179.03|0
1634174700000|2021-10-14 01:25:00|181.78|179.38|181.26|178.86|181.78|179.38|181.26|178.86|0
1634175000000|2021-10-14 01:30:00|181.43|179.03|180.57|178.17|181.6|179.2|180.48|178.08|0
1634175300000|2021-10-14 01:35:00|180.56|178.16|180.91|178.51|181.08|178.68|180.22|177.82|0
1634175600000|2021-10-14 01:40:00|181.08|178.68|181.77|179.37|182.29|179.89|181.08|178.68|0
1634175900000|2021-10-14 01:45:00|181.94|179.54|182.03|179.63|182.46|180.06|181.59|179.19|0
1634176200000|2021-10-14 01:50:00|182.11|179.71|182.11|179.71|182.28|179.88|181.76|179.36|0
1634176500000|2021-10-14 01:55:00|182.28|179.88|182.8|180.4|182.97|180.57|181.51|179.11|0
1634176800000|2021-10-14 02:00:00|182.97|180.57|182.62|180.22|183.15|180.75|182.62|180.22|0
1634177100000|2021-10-14 02:05:00|182.8|180.4|181.76|179.36|182.97|180.57|181.76|179.36|0
1634177400000|2021-10-14 02:10:00|181.93|179.53|181.75|179.35|182.27|179.87|181.41|179.01|0
1634177700000|2021-10-14 02:15:00|181.93|179.53|181.75|179.35|182.1|179.7|181.58|179.18|0
1634178000000|2021-10-14 02:20:00|181.92|179.52|182.44|180.04|182.61|180.21|181.75|179.35|0
1634178300000|2021-10-14 02:25:00|182.61|180.21|182.78|180.38|182.88|180.48|182.27|179.87|0
1634178600000|2021-10-14 02:30:00|182.61|180.21|182.87|180.47|183.13|180.73|182.26|179.86|0
1634178900000|2021-10-14 02:35:00|182.78|180.38|182.61|180.21|182.78|180.38|182.43|180.03|0
1634179200000|2021-10-14 02:40:00|182.78|180.38|182.6|180.2|182.78|180.38|182.26|179.86|0
1634179500000|2021-10-14 02:45:00|182.78|180.38|181.56|179.16|182.78|180.38|181.39|178.99|0
1634179800000|2021-10-14 02:50:00|181.39|178.99|181.86|179.46|182.34|179.94|180.87|178.47|0
1634180100000|2021-10-14 02:55:00|182.04|179.64|181.86|179.46|182.21|179.81|181.86|179.46|0
1634180400000|2021-10-14 03:00:00|182.03|179.63|182.2|179.8|182.38|179.98|181.86|179.46|0
1634180700000|2021-10-14 03:05:00|182.29|179.89|182.03|179.63|182.72|180.32|182.03|179.63|0
1634181000000|2021-10-14 03:10:00|181.86|179.46|181.86|179.46|182.72|180.32|181.69|179.29|0
1634181300000|2021-10-14 03:15:00|182.03|179.63|180.99|178.59|182.03|179.63|180.99|178.59|0
1634181600000|2021-10-14 03:20:00|181.08|178.68|180.91|178.51|181.51|179.11|180.82|178.42|0
1634181900000|2021-10-14 03:25:00|180.99|178.59|181.5|179.1|181.68|179.28|180.99|178.59|0
1634182200000|2021-10-14 03:30:00|181.59|179.19|182.19|179.79|182.36|179.96|181.5|179.1|0
1634182500000|2021-10-14 03:35:00|182.36|179.96|181.84|179.44|182.36|179.96|181.76|179.36|0
1634182800000|2021-10-14 03:40:00|181.67|179.27|180.64|178.24|181.84|179.44|180.64|178.24|0
1634183100000|2021-10-14 03:45:00|180.12|177.72|179.95|177.55|180.12|177.72|179.1|176.7|0
1634183400000|2021-10-14 03:50:00|180.12|177.72|180.29|177.89|180.63|178.23|179.95|177.55|0
1634183700000|2021-10-14 03:55:00|180.46|178.06|180.8|178.4|180.97|178.57|180.29|177.89|0
1634184000000|2021-10-14 04:00:00|180.89|178.49|181.32|178.92|181.32|178.92|180.63|178.23|0
1634184300000|2021-10-14 04:05:00|181.14|178.74|180.63|178.23|181.32|178.92|180.28|177.88|0
1634184600000|2021-10-14 04:10:00|180.8|178.4|181.31|178.91|181.31|178.91|180.28|177.88|0
1634184900000|2021-10-14 04:15:00|181.14|178.74|180.96|178.56|181.31|178.91|180.79|178.39|0
1634185200000|2021-10-14 04:20:00|181.14|178.74|181.05|178.65|181.31|178.91|180.96|178.56|0
1634185500000|2021-10-14 04:25:00|181.13|178.73|181.13|178.73|181.13|178.73|180.79|178.39|0
1634185800000|2021-10-14 04:30:00|180.96|178.56|180.96|178.56|181.13|178.73|180.44|178.04|0
1634186100000|2021-10-14 04:35:00|181.13|178.73|180.78|178.38|181.13|178.73|180.61|178.21|0
1634186400000|2021-10-14 04:40:00|180.7|178.3|181.12|178.72|181.12|178.72|180.61|178.21|0
1634186700000|2021-10-14 04:45:00|181.3|178.9|181.47|179.07|181.64|179.24|181.29|178.89|0
1634187000000|2021-10-14 04:50:00|181.29|178.89|180.95|178.55|181.29|178.89|180.6|178.2|0
1634187300000|2021-10-14 04:55:00|180.78|178.38|180.77|178.37|180.95|178.55|180.6|178.2|0
1634187600000|2021-10-14 05:00:00|180.95|178.55|181.46|179.06|181.63|179.23|180.77|178.37|0
1634187900000|2021-10-14 05:05:00|181.63|179.23|181.8|179.4|182.15|179.75|181.29|178.89|0
1634188200000|2021-10-14 05:10:00|181.89|179.49|180.94|178.54|181.89|179.49|180.77|178.37|0
1634188500000|2021-10-14 05:15:00|180.77|178.37|180.25|177.85|180.77|178.37|179.57|177.17|0
1634188800000|2021-10-14 05:20:00|180.08|177.68|179.9|177.5|180.94|178.54|179.73|177.33|0
1634189100000|2021-10-14 05:25:00|179.99|177.59|180.76|178.36|180.76|178.36|179.73|177.33|0
1634189400000|2021-10-14 05:30:00|180.59|178.19|181.1|178.7|181.27|178.87|180.42|178.02|0
1634189700000|2021-10-14 05:35:00|180.93|178.53|181.1|178.7|181.27|178.87|180.58|178.18|0
1634190000000|2021-10-14 05:40:00|180.93|178.53|180.41|178.01|181.27|178.87|180.07|177.67|0
1634190300000|2021-10-14 05:45:00|180.58|178.18|180.06|177.66|180.58|178.18|179.55|177.15|0
1634190600000|2021-10-14 05:50:00|179.89|177.49|177.36|174.96|179.89|177.49|177.36|174.96|0
1634190900000|2021-10-14 05:55:00|177.53|175.13|176.02|173.62|177.7|175.3|176.02|173.62|0
1634191200000|2021-10-14 06:00:00|176.36|173.96|178.41|176.01|178.93|176.53|174.82|172.42|0
1634191500000|2021-10-14 06:05:00|178.33|175.93|178.41|176.01|178.93|176.53|178.24|175.84|0
1634191800000|2021-10-14 06:10:00|178.24|175.84|176.44|174.04|178.58|176.18|175.84|173.44|0
1634192100000|2021-10-14 06:15:00|176.61|174.21|174.48|172.08|177.03|174.63|174.31|171.91|0
1634192400000|2021-10-14 06:20:00|174.65|172.25|173.63|171.23|174.9|172.5|172.78|170.38|0
1634192700000|2021-10-14 06:25:00|173.71|171.31|173.45|171.05|173.79|171.39|173.12|170.72|0
1634193000000|2021-10-14 06:30:00|173.62|171.22|172.44|170.04|173.79|171.39|171.76|169.36|0
1634193300000|2021-10-14 06:35:00|172.52|170.12|171.59|169.19|172.61|170.21|171.42|169.02|0
1634193600000|2021-10-14 06:40:00|171.76|169.36|171.93|169.53|171.93|169.53|170.75|168.35|0
1634193900000|2021-10-14 06:45:00|172.1|169.7|172.43|170.03|173.11|170.71|171.93|169.53|0
1634194200000|2021-10-14 06:50:00|172.26|169.86|173.44|171.04|173.61|171.21|172.26|169.86|0
1634194500000|2021-10-14 06:55:00|173.27|170.87|171.41|169.01|173.61|171.21|170.74|168.34|0
1634194800000|2021-10-14 07:00:00|171.17|168.77|175.88|173.48|177.46|175.06|171.17|168.77|0
1634195100000|2021-10-14 07:05:00|175.59|173.59|175.42|173.42|176.94|174.94|175.25|173.25|0
1634195400000|2021-10-14 07:10:00|175.25|173.25|176.52|174.52|177.11|175.11|174.74|172.74|0
1634195700000|2021-10-14 07:15:00|176.43|174.43|177.19|175.19|177.96|175.96|175.92|173.92|0
1634196000000|2021-10-14 07:20:00|177.28|175.28|173.89|171.89|177.28|175.28|173.89|171.89|0
1634196300000|2021-10-14 07:25:00|173.72|171.72|174.23|172.23|174.9|172.9|173.14|171.14|0
1634196600000|2021-10-14 07:30:00|174.39|172.39|176.08|174.08|177.61|175.61|174.39|172.39|0
1634196900000|2021-10-14 07:35:00|176.25|174.25|174.56|172.56|176.25|174.25|174.56|172.56|0
1634197200000|2021-10-14 07:40:00|174.73|172.73|174.22|172.22|175.06|173.06|173.88|171.88|0
1634197500000|2021-10-14 07:45:00|174.39|172.39|174.22|172.22|174.89|172.89|174.05|172.05|0
1634197800000|2021-10-14 07:50:00|174.38|172.38|174.04|172.04|174.55|172.55|173.88|171.88|0
1634198100000|2021-10-14 07:55:00|173.88|171.88|173.54|171.54|174.21|172.21|173.37|171.37|0
1634198400000|2021-10-14 08:00:00|173.37|171.37|171.69|169.69|173.37|171.37|171.53|169.53|0
1634198700000|2021-10-14 08:05:00|171.86|169.86|171.52|169.52|172.53|170.53|170.69|168.69|0
1634199000000|2021-10-14 08:10:00|171.36|169.36|169.85|167.85|171.36|169.36|169.52|167.52|0
1634199300000|2021-10-14 08:15:00|170.02|168.02|170.68|168.68|171.02|169.02|169.85|167.85|0
1634199600000|2021-10-14 08:20:00|170.85|168.85|172.02|170.02|172.35|170.35|170.52|168.52|0
1634199900000|2021-10-14 08:25:00|171.85|169.85|172.01|170.01|172.52|170.52|171.68|169.68|0
1634200200000|2021-10-14 08:30:00|171.93|169.93|171.84|169.84|172.35|170.35|171.35|169.35|0
1634200500000|2021-10-14 08:35:00|171.68|169.68|172.01|170.01|172.18|170.18|171.68|169.68|0
1634200800000|2021-10-14 08:40:00|172.18|170.18|170.84|168.84|172.18|170.18|170.84|168.84|0
1634201100000|2021-10-14 08:45:00|170.67|168.67|170.17|168.17|171.34|169.34|170.17|168.17|0
1634201400000|2021-10-14 08:50:00|170.26|168.26|169.84|167.84|170.5|168.5|169.84|167.84|0
1634201700000|2021-10-14 08:55:00|170|168|171.91|169.91|171.99|169.99|169.84|167.84|0
1634202000000|2021-10-14 09:00:00|171.74|169.74|171.41|169.41|171.74|169.74|171.07|169.07|0
1634202300000|2021-10-14 09:05:00|171.57|169.57|171.07|169.07|171.57|169.57|170.74|168.74|0
1634202600000|2021-10-14 09:10:00|170.99|168.99|171.07|169.07|171.24|169.24|170.41|168.41|0
1634202900000|2021-10-14 09:15:00|170.9|168.9|171.4|169.4|171.56|169.56|170.74|168.74|0
1634203200000|2021-10-14 09:20:00|171.56|169.56|171.23|169.23|171.9|169.9|171.23|169.23|0
1634203500000|2021-10-14 09:25:00|171.06|169.06|170.73|168.73|171.23|169.23|170.73|168.73|0
1634203800000|2021-10-14 09:30:00|170.56|168.56|170.4|168.4|170.73|168.73|169.57|167.57|0
1634204100000|2021-10-14 09:35:00|170.32|168.32|170.39|168.39|170.89|168.89|169.9|167.9|0
1634204400000|2021-10-14 09:40:00|170.23|168.23|171.05|169.05|171.22|169.22|170.23|168.23|0
1634204700000|2021-10-14 09:45:00|171.22|169.22|170.22|168.22|171.38|169.38|170.06|168.06|0
1634205000000|2021-10-14 09:50:00|170.39|168.39|170.72|168.72|170.88|168.88|170.39|168.39|0
1634205300000|2021-10-14 09:55:00|170.55|168.55|170.71|168.71|170.88|168.88|170.38|168.38|0
1634205600000|2021-10-14 10:00:00|170.88|168.88|171.04|169.04|171.21|169.21|170.38|168.38|0
1634205900000|2021-10-14 10:05:00|171.21|169.21|171.54|169.54|171.96|169.96|170.38|168.38|0
1634206200000|2021-10-14 10:10:00|171.7|169.7|171.54|169.54|171.7|169.7|171.37|169.37|0
1634206500000|2021-10-14 10:15:00|171.7|169.7|171.7|169.7|171.7|169.7|171.2|169.2|0
1634206800000|2021-10-14 10:20:00|171.87|169.87|172.03|170.03|172.7|170.7|171.7|169.7|0
1634207100000|2021-10-14 10:25:00|171.53|169.53|172.36|170.36|172.53|170.53|171.53|169.53|0
1634207400000|2021-10-14 10:30:00|172.53|170.53|171.53|169.53|173.19|171.19|171.53|169.53|0
1634207700000|2021-10-14 10:35:00|171.69|169.69|171.86|169.86|172.02|170.02|171.19|169.19|0
1634208000000|2021-10-14 10:40:00|171.69|169.69|171.85|169.85|171.86|169.86|171.36|169.36|0
1634208300000|2021-10-14 10:45:00|171.69|169.69|171.35|169.35|171.85|169.85|171.19|169.19|0
1634208600000|2021-10-14 10:50:00|171.19|169.19|171.52|169.52|171.52|169.52|170.85|168.85|0
1634208900000|2021-10-14 10:55:00|171.68|169.68|171.68|169.68|171.68|169.68|171.18|169.18|0
1634209200000|2021-10-14 11:00:00|171.85|169.85|171.01|169.01|172.35|170.35|171.01|169.01|0
1634209500000|2021-10-14 11:05:00|171.18|169.18|170.85|168.85|171.68|169.68|170.68|168.68|0
1634209800000|2021-10-14 11:10:00|170.68|168.68|169.85|167.85|170.85|168.85|169.36|167.36|0
1634210100000|2021-10-14 11:15:00|169.68|167.68|168.69|166.69|169.68|167.68|168.37|166.37|0
1634210400000|2021-10-14 11:20:00|168.86|166.86|168.86|166.86|169.19|167.19|168.69|166.69|0
1634210700000|2021-10-14 11:25:00|168.85|166.85|169.84|167.84|169.84|167.84|168.53|166.53|0
1634211000000|2021-10-14 11:30:00|169.68|167.68|168.85|166.85|169.68|167.68|168.36|166.36|0
1634211300000|2021-10-14 11:35:00|168.69|166.69|168.35|166.35|168.85|166.85|168.03|166.03|0
1634211600000|2021-10-14 11:40:00|168.19|166.19|167.2|165.2|168.35|166.35|166.88|164.88|0
1634211900000|2021-10-14 11:45:00|167.04|165.04|167.2|165.2|167.36|165.36|166.71|164.71|0
1634212200000|2021-10-14 11:50:00|166.87|164.87|165.73|163.73|167.04|165.04|165.73|163.73|0
1634212500000|2021-10-14 11:55:00|165.56|163.56|165.56|163.56|165.73|163.73|164.91|162.91|0
1634212800000|2021-10-14 12:00:00|165.4|163.4|164.42|162.42|165.4|163.4|164.42|162.42|0
1634213100000|2021-10-14 12:05:00|164.26|162.26|163.76|161.76|165.04|163.04|162.63|160.63|0
1634213400000|2021-10-14 12:10:00|163.43|161.43|162.3|160.3|163.6|161.6|161.98|159.98|0
1634213700000|2021-10-14 12:15:00|162.46|160.46|163.75|161.75|164.08|162.08|162.14|160.14|0
1634214000000|2021-10-14 12:20:00|163.91|161.91|163.91|161.91|164.4|162.4|163.27|161.27|0
1634214300000|2021-10-14 12:25:00|163.75|161.75|164.23|162.23|164.24|162.24|163.75|161.75|0
1634214600000|2021-10-14 12:30:00|164.07|162.07|164.39|162.39|165.21|163.21|161.65|159.65|0
1634214900000|2021-10-14 12:35:00|164.23|162.23|164.07|162.07|165.21|163.21|163.58|161.58|0
1634215200000|2021-10-14 12:40:00|163.74|161.74|164.06|162.06|164.39|162.39|162.45|160.45|0
1634215500000|2021-10-14 12:45:00|163.9|161.9|163.9|161.9|164.23|162.23|163.42|161.42|0
1634215800000|2021-10-14 12:50:00|163.74|161.74|164.38|162.38|164.71|162.71|163.74|161.74|0
1634216100000|2021-10-14 12:55:00|164.22|162.22|164.22|162.22|164.38|162.38|163.41|161.41|0
1634216400000|2021-10-14 13:00:00|163.89|161.89|164.05|162.05|164.54|162.54|163.08|161.08|0
1634216700000|2021-10-14 13:05:00|163.89|161.89|162.6|160.6|164.22|162.22|162.6|160.6|0
1634217000000|2021-10-14 13:10:00|162.43|160.43|163.56|161.56|164.21|162.21|162.11|160.11|0
1634217300000|2021-10-14 13:15:00|163.4|161.4|165.18|163.18|165.18|163.18|163.24|161.24|0
1634217600000|2021-10-14 13:20:00|165.02|163.02|163.88|161.88|165.02|163.02|163.72|161.72|0
1634217900000|2021-10-14 13:25:00|164.04|162.04|163.88|161.88|164.21|162.21|163.39|161.39|0
1634218200000|2021-10-14 13:30:00|163.55|161.55|164.85|162.85|165.01|163.01|161.78|159.78|0
1634218500000|2021-10-14 13:35:00|165.83|163.83|166.64|164.64|167.14|165.14|164.36|162.36|0
1634218800000|2021-10-14 13:40:00|166.48|164.48|163.63|161.63|166.48|164.48|159.69|157.69|0
1634219100000|2021-10-14 13:45:00|162.74|160.74|160.97|158.97|163.06|161.06|159.05|157.05|0
1634219400000|2021-10-14 13:50:00|161.29|159.29|161.28|159.28|162.41|160.41|160|158|0
1634219700000|2021-10-14 13:55:00|161.12|159.12|160.8|158.8|162.41|160.41|160.8|158.8|0
1634220000000|2021-10-14 14:00:00|160.32|158.32|154.61|152.61|160.48|158.48|154.46|152.46|0
1634220300000|2021-10-14 14:05:00|154.77|152.77|156.18|154.18|156.34|154.34|153.99|151.99|0
1634220600000|2021-10-14 14:10:00|156.02|154.02|153.51|151.51|156.18|154.18|153.2|151.2|0
1634220900000|2021-10-14 14:15:00|153.2|151.2|152.73|150.73|153.51|151.51|151.95|149.95|0
1634221200000|2021-10-14 14:20:00|152.89|150.89|153.79|151.79|155.2|153.2|151.95|149.95|0
1634221500000|2021-10-14 14:25:00|153.64|151.64|155.43|153.43|155.5|153.5|153.64|151.64|0
1634221800000|2021-10-14 14:30:00|155.19|153.19|156.13|154.13|156.13|154.13|154.1|152.1|0
1634222100000|2021-10-14 14:35:00|156.28|154.28|155.34|153.34|157.07|155.07|154.87|152.87|0
1634222400000|2021-10-14 14:40:00|155.19|153.19|155.36|153.36|156.14|154.14|146.82|144.82|0
1634222700000|2021-10-14 14:45:00|155.51|153.51|152.4|150.4|155.51|153.51|152.4|150.4|0
1634223000000|2021-10-14 14:50:00|152.55|150.55|151.93|149.93|152.55|150.55|151.32|149.32|0
1634223300000|2021-10-14 14:55:00|151.78|149.78|151.16|149.16|152.24|150.24|151|149|0
1634223600000|2021-10-14 15:00:00|151.47|149.47|153.16|151.16|153.32|151.32|150.85|148.85|0
1634223900000|2021-10-14 15:05:00|153.01|151.01|152.08|150.08|153.63|151.63|151.46|149.46|0
1634224200000|2021-10-14 15:10:00|152.39|150.39|153|151|153.32|151.32|152.23|150.23|0
1634224500000|2021-10-14 15:15:00|152.85|150.85|151.92|149.92|153.16|151.16|151.15|149.15|0
1634224800000|2021-10-14 15:20:00|152.07|150.07|151.45|149.45|152.38|150.38|150.38|148.38|0
1634225100000|2021-10-14 15:25:00|151.61|149.61|151.6|149.6|151.76|149.76|150.68|148.68|0
1634225400000|2021-10-14 15:30:00|151.14|149.14|151.29|149.29|152.07|150.07|150.68|148.68|0
1634225700000|2021-10-14 15:35:00|151.45|149.45|150.21|148.21|152.22|150.22|150.21|148.21|0
1634226000000|2021-10-14 15:40:00|150.06|148.06|149.75|147.75|150.98|148.98|149.45|147.45|0
1634226300000|2021-10-14 15:45:00|149.6|147.6|148.98|146.98|149.9|147.9|148.68|146.68|0
1634226600000|2021-10-14 15:50:00|148.83|146.83|149.9|147.9|150.05|148.05|148.68|146.68|0
1634226900000|2021-10-14 15:55:00|149.75|147.75|147.76|145.76|150.05|148.05|147.76|145.76|0
1634227200000|2021-10-14 16:00:00|147.91|145.91|147|145|148.06|146.06|147|145|0
1634227500000|2021-10-14 16:05:00|146.85|144.85|147.3|145.3|147.91|145.91|146.54|144.54|0
1634227800000|2021-10-14 16:10:00|147|145|146.24|144.24|147.3|145.3|146.09|144.09|0
1634228100000|2021-10-14 16:15:00|146.39|144.39|146.99|144.99|147.07|145.07|145.93|143.93|0
1634228400000|2021-10-14 16:20:00|146.84|144.84|146.99|144.99|147.45|145.45|146.84|144.84|0
1634228700000|2021-10-14 16:25:00|146.84|144.84|146.83|144.83|146.99|144.99|145.93|143.93|0
1634229000000|2021-10-14 16:30:00|146.68|144.68|146.98|144.98|147.59|145.59|146.38|144.38|0
1634229300000|2021-10-14 16:35:00|146.83|144.83|146.22|144.22|146.98|144.98|146.07|144.07|0
1634229600000|2021-10-14 16:40:00|146.38|144.38|146.6|144.6|148.48|146.48|146.22|144.22|0
1634229900000|2021-10-14 16:45:00|146.76|144.76|146.15|144.15|147.06|145.06|146|144|0
1634230200000|2021-10-14 16:50:00|146.3|144.3|146.3|144.3|146.75|144.75|146|144|0
1634230500000|2021-10-14 16:55:00|146.45|144.45|146.14|144.14|147.05|145.05|145.84|143.84|0
1634230800000|2021-10-14 17:00:00|145.69|143.69|148.41|146.41|148.41|146.41|144.94|142.94|0
1634231100000|2021-10-14 17:05:00|148.57|146.57|148.56|146.56|148.87|146.87|147.5|145.5|0
1634231400000|2021-10-14 17:10:00|148.41|146.41|148.1|146.1|148.87|146.87|147.95|145.95|0
1634231700000|2021-10-14 17:15:00|148.03|146.03|148.1|146.1|148.41|146.41|147.5|145.5|0
1634232000000|2021-10-14 17:20:00|147.95|145.95|148.4|146.4|148.71|146.71|147.8|145.8|0
1634232300000|2021-10-14 17:25:00|148.25|146.25|148.1|146.1|148.71|146.71|147.94|145.94|0
1634232600000|2021-10-14 17:30:00|147.79|145.79|146.43|144.43|147.79|145.79|146.12|144.12|0
1634232900000|2021-10-14 17:35:00|146.27|144.27|144.7|142.7|146.43|144.43|143.83|141.83|0
1634233200000|2021-10-14 17:40:00|144.54|142.54|144.23|142.23|144.95|142.95|143.94|141.94|0
1634233500000|2021-10-14 17:45:00|144.38|142.38|143.17|141.17|144.53|142.53|143.17|141.17|0
1634233800000|2021-10-14 17:50:00|143.02|141.02|143.77|141.77|144.22|142.22|143.02|141.02|0
1634234100000|2021-10-14 17:55:00|143.62|141.62|143.62|141.62|143.77|141.77|142.72|140.72|0
1634234400000|2021-10-14 18:00:00|143.69|141.69|144.37|142.37|144.52|142.52|143.32|141.32|0
1634234700000|2021-10-14 18:05:00|144.22|142.22|144.67|142.67|145.12|143.12|144.06|142.06|0
1634235000000|2021-10-14 18:10:00|144.82|142.82|143.91|141.91|144.82|142.82|143.76|141.76|0
1634235300000|2021-10-14 18:15:00|143.76|141.76|143.31|141.31|144.06|142.06|143.16|141.16|0
1634235600000|2021-10-14 18:20:00|143.46|141.46|142.85|140.85|143.75|141.75|142.55|140.55|0
1634235900000|2021-10-14 18:25:00|143|141|142.25|140.25|143.15|141.15|142.25|140.25|0
1634236200000|2021-10-14 18:30:00|142.4|140.4|143|141|143.6|141.6|142.25|140.25|0
1634236500000|2021-10-14 18:35:00|142.85|140.85|141.95|139.95|143.15|141.15|141.8|139.8|0
1634236800000|2021-10-14 18:40:00|142.1|140.1|143.14|141.14|143.74|141.74|142.1|140.1|0
1634237100000|2021-10-14 18:45:00|142.99|140.99|142.84|140.84|143.44|141.44|142.84|140.84|0
1634237400000|2021-10-14 18:50:00|142.69|140.69|142.39|140.39|142.99|140.99|142.09|140.09|0
1634237700000|2021-10-14 18:55:00|142.54|140.54|142.39|140.39|142.69|140.69|142.09|140.09|0
1634238000000|2021-10-14 19:00:00|142.24|140.24|142.68|140.68|143.43|141.43|142.24|140.24|0
1634238300000|2021-10-14 19:05:00|142.83|140.83|144.48|142.48|144.48|142.48|142.23|140.23|0
1634238600000|2021-10-14 19:10:00|144.63|142.63|144.33|142.33|145.39|143.39|144.18|142.18|0
1634238900000|2021-10-14 19:15:00|144.18|142.18|144.33|142.33|145.08|143.08|144.18|142.18|0
1634239200000|2021-10-14 19:20:00|144.48|142.48|145.53|143.53|145.53|143.53|143.57|141.57|0
1634239500000|2021-10-14 19:25:00|145.68|143.68|144.47|142.47|145.68|143.68|143.72|141.72|0
1634239800000|2021-10-14 19:30:00|144.62|142.62|144.62|142.62|145.22|143.22|143.72|141.72|0
1634240100000|2021-10-14 19:35:00|144.47|142.47|146.13|144.13|147.35|145.35|144.47|142.47|0
1634240400000|2021-10-14 19:40:00|145.83|143.83|145.07|143.07|147.35|145.35|145.07|143.07|0
1634240700000|2021-10-14 19:45:00|145.22|143.22|145.07|143.07|146.13|144.13|144.76|142.76|0
1634241000000|2021-10-14 19:50:00|144.76|142.76|142.66|140.66|145.67|143.67|141.31|139.31|0
1634241300000|2021-10-14 19:55:00|142.95|140.95|142.65|140.65|144.46|142.46|141.76|139.76|0
1634241600000|2021-10-14 20:00:00|142.5|140.5|142.8|140.8|142.95|140.95|142.05|140.05|0
1634241900000|2021-10-14 20:05:00|142.65|140.65|140.77|138.77|142.8|140.8|140.47|138.47|0
1634242200000|2021-10-14 20:10:00|140.62|138.62|139.87|137.87|140.62|138.62|139.72|137.72|0
1634242500000|2021-10-14 20:15:00|140.07|137.67|138.13|135.73|140.07|137.67|137.84|135.44|0
1634242800000|2021-10-14 20:20:00|137.98|135.58|136.36|133.96|138.13|135.73|136.21|133.81|0
1634243100000|2021-10-14 20:25:00|136.51|134.11|137.53|135.13|137.54|135.14|136.51|134.11|0
1634243400000|2021-10-14 20:30:00|137.24|134.84|137.24|134.84|137.53|135.13|137.09|134.69|0
1634243700000|2021-10-14 20:35:00|137.38|134.98|137.23|134.83|137.53|135.13|137.09|134.69|0
1634244000000|2021-10-14 20:40:00|137.09|134.69|137.23|134.83|137.53|135.13|137.08|134.68|0
1634244300000|2021-10-14 20:45:00|137.38|134.98|137.52|135.12|137.52|135.12|137.08|134.68|0
1634244600000|2021-10-14 20:50:00|137.38|134.98|137.37|134.97|137.38|134.98|136.93|134.53|0
1634244900000|2021-10-14 20:55:00|137.52|135.12|137.15|134.75|137.52|135.12|137.15|134.75|0
1634245200000|2021-10-14 21:00:00|137.35|134.95|137.45|135.05|137.54|135.14|137.35|134.95|0
1634245500000|2021-10-14 21:05:00|137.49|135.09|137.55|135.15|137.55|135.15|137.47|135.07|0
1634245800000|2021-10-14 21:10:00|137.57|135.17|137.57|135.17|137.57|135.17|137.55|135.15|0
1634246100000|2021-10-14 21:15:00|137.59|135.19|137.57|135.17|137.72|135.32|137.57|135.17|0
1634246400000|2021-10-14 21:20:00|137.54|135.14|137.42|135.02|137.54|135.14|137.29|134.89|0
1634246700000|2021-10-14 21:25:00|137.63|135.23|137.6|135.2|137.78|135.38|137.5|135.1|0
1634247000000|2021-10-14 21:30:00|137.5|135.1|137.52|135.12|137.73|135.33|137.48|135.08|0
1634247300000|2021-10-14 21:35:00|137.54|135.14|137.62|135.22|137.62|135.22|137.45|135.05|0
1634247600000|2021-10-14 21:40:00|137.69|135.29|137.32|134.92|137.69|135.29|137.13|134.73|0
1634247900000|2021-10-14 21:45:00|137.41|135.01|137.34|134.94|137.41|135.01|137.26|134.86|0
1634248200000|2021-10-14 21:50:00|137.32|134.92|137.44|135.04|137.44|135.04|137.23|134.83|0
1634248500000|2021-10-14 21:55:00|137.47|135.07|137.68|135.28|137.95|135.55|137.42|135.02|0
1634248800000|2021-10-14 22:00:00|138.16|135.76|138.37|135.97|138.97|136.57|137.78|135.38|0
1634249100000|2021-10-14 22:05:00|138.22|135.82|138.59|136.19|138.81|136.41|138.22|135.82|0
1634249400000|2021-10-14 22:10:00|138.67|136.27|137.33|134.93|138.67|136.27|137.04|134.64|0
1634249700000|2021-10-14 22:15:00|137.18|134.78|137.33|134.93|137.92|135.52|137.18|134.78|0
1634250000000|2021-10-14 22:20:00|137.18|134.78|137.62|135.22|137.62|135.22|137.18|134.78|0
1634250300000|2021-10-14 22:25:00|137.7|135.3|137.18|134.78|137.92|135.52|137.18|134.78|0
1634250600000|2021-10-14 22:30:00|137.03|134.63|137.32|134.92|137.47|135.07|137.03|134.63|0
1634250900000|2021-10-14 22:35:00|137.17|134.77|137.61|135.21|137.91|135.51|137.17|134.77|0
1634251200000|2021-10-14 22:40:00|137.47|135.07|137.46|135.06|137.61|135.21|137.32|134.92|0
1634251500000|2021-10-14 22:45:00|137.61|135.21|137.9|135.5|138.05|135.65|137.61|135.21|0
1634251800000|2021-10-14 22:50:00|138.05|135.65|136.28|133.88|138.05|135.65|136.13|133.73|0
1634252100000|2021-10-14 22:55:00|136.43|134.03|136.72|134.32|136.87|134.47|136.43|134.03|0
1634252400000|2021-10-14 23:00:00|136.57|134.17|136.86|134.46|137.01|134.61|136.57|134.17|0
1634252700000|2021-10-14 23:05:00|136.79|134.39|136.42|134.02|136.86|134.46|136.27|133.87|0
1634253000000|2021-10-14 23:10:00|136.57|134.17|136.56|134.16|137.01|134.61|136.42|134.02|0
1634253300000|2021-10-14 23:15:00|136.71|134.31|136.56|134.16|136.86|134.46|136.41|134.01|0
1634253600000|2021-10-14 23:20:00|136.41|134.01|135.97|133.57|136.56|134.16|135.68|133.28|0
1634253900000|2021-10-14 23:25:00|135.9|133.5|136.26|133.86|136.26|133.86|135.82|133.42|0
1634254200000|2021-10-14 23:30:00|136.11|133.71|136.55|134.15|136.85|134.45|136.11|133.71|0
1634254500000|2021-10-14 23:35:00|136.63|134.23|136.4|134|136.7|134.3|136.33|133.93|0
1634254800000|2021-10-14 23:40:00|136.55|134.15|136.55|134.15|136.77|134.37|136.4|134|0
1634255100000|2021-10-14 23:45:00|136.62|134.22|136.4|134|136.84|134.44|136.33|133.93|0
1634255400000|2021-10-14 23:50:00|136.54|134.14|136.69|134.29|136.99|134.59|136.4|134|0
1634255700000|2021-10-14 23:55:00|136.62|134.22|136.69|134.29|136.83|134.43|136.25|133.85|0
1634256000000|2021-10-15 00:00:00|136.83|134.43|138.46|136.06|138.46|136.06|136.69|134.29|0
1634256300000|2021-10-15 00:05:00|138.61|136.21|138.75|136.35|139.94|137.54|138.46|136.06|0
1634256600000|2021-10-15 00:10:00|138.6|136.2|138.97|136.57|139.05|136.65|137.86|135.46|0
1634256900000|2021-10-15 00:15:00|138.9|136.5|139.04|136.64|139.64|137.24|138.45|136.05|0
1634257200000|2021-10-15 00:20:00|138.89|136.49|140.16|137.76|140.83|138.43|138.45|136.05|0
1634257500000|2021-10-15 00:25:00|140.08|137.68|140.23|137.83|140.83|138.43|139.93|137.53|0
1634257800000|2021-10-15 00:30:00|140.38|137.98|140.38|137.98|140.68|138.28|139.93|137.53|0
1634258100000|2021-10-15 00:35:00|140.31|137.91|140.67|138.27|141.43|139.03|140.31|137.91|0
1634258400000|2021-10-15 00:40:00|140.52|138.12|139.03|136.63|140.67|138.27|138.96|136.56|0
1634258700000|2021-10-15 00:45:00|138.88|136.48|139.47|137.07|139.77|137.37|138.73|136.33|0
1634259000000|2021-10-15 00:50:00|139.4|137|139.02|136.62|139.4|137|138.88|136.48|0
1634259300000|2021-10-15 00:55:00|139.17|136.77|138.72|136.32|139.55|137.15|138.58|136.18|0
1634259600000|2021-10-15 01:00:00|138.65|136.25|140.36|137.96|140.51|138.11|137.98|135.58|0
1634259900000|2021-10-15 01:05:00|140.51|138.11|141.64|139.24|141.94|139.54|140.29|137.89|0
1634260200000|2021-10-15 01:10:00|141.71|139.31|141.41|139.01|142.61|140.21|141.41|139.01|0
1634260500000|2021-10-15 01:15:00|141.26|138.86|140.5|138.1|141.26|138.86|140.2|137.8|0
1634260800000|2021-10-15 01:20:00|140.65|138.25|141.85|139.45|141.85|139.45|140.5|138.1|0
1634261100000|2021-10-15 01:25:00|141.7|139.3|140.5|138.1|142|139.6|140.5|138.1|0
1634261400000|2021-10-15 01:30:00|140.65|138.25|140.95|138.55|141.25|138.85|140.05|137.65|0
1634261700000|2021-10-15 01:35:00|141.1|138.7|139.45|137.05|141.4|139|139.3|136.9|0
1634262000000|2021-10-15 01:40:00|139.3|136.9|139.89|137.49|140.19|137.79|139.3|136.9|0
1634262300000|2021-10-15 01:45:00|139.82|137.42|139.44|137.04|140.34|137.94|139.44|137.04|0
1634262600000|2021-10-15 01:50:00|139.52|137.12|137.14|134.74|139.74|137.34|137.14|134.74|0
1634262900000|2021-10-15 01:55:00|137.21|134.81|137.51|135.11|137.95|135.55|137.07|134.67|0
1634263200000|2021-10-15 02:00:00|137.36|134.96|136.91|134.51|137.66|135.26|136.33|133.93|0
1634263500000|2021-10-15 02:05:00|137.06|134.66|136.47|134.07|137.21|134.81|136.47|134.07|0
1634263800000|2021-10-15 02:10:00|136.62|134.22|136.76|134.36|136.76|134.36|135.88|133.48|0
1634264100000|2021-10-15 02:15:00|136.61|134.21|133.11|130.71|136.76|134.36|132.96|130.56|0
1634264400000|2021-10-15 02:20:00|132.96|130.56|132.38|129.98|133.54|131.14|131.37|128.97|0
1634264700000|2021-10-15 02:25:00|132.53|130.13|132.96|130.56|133.25|130.85|132.38|129.98|0
1634265000000|2021-10-15 02:30:00|132.81|130.41|133.03|130.63|133.47|131.07|132.81|130.41|0
1634265300000|2021-10-15 02:35:00|132.95|130.55|133.39|130.99|133.68|131.28|132.81|130.41|0
1634265600000|2021-10-15 02:40:00|133.24|130.84|132.95|130.55|133.53|131.13|132.52|130.12|0
1634265900000|2021-10-15 02:45:00|133.02|130.62|132.95|130.55|133.38|130.98|132.8|130.4|0
1634266200000|2021-10-15 02:50:00|132.8|130.4|133.23|130.83|133.23|130.83|132.8|130.4|0
1634266500000|2021-10-15 02:55:00|133.09|130.69|132.22|129.82|133.23|130.83|132.07|129.67|0
1634266800000|2021-10-15 03:00:00|132.07|129.67|133.66|131.26|133.66|131.26|132.07|129.67|0
1634267100000|2021-10-15 03:05:00|133.81|131.41|133.22|130.82|133.88|131.48|133.08|130.68|0
1634267400000|2021-10-15 03:10:00|133.08|130.68|133.22|130.82|133.37|130.97|133.08|130.68|0
1634267700000|2021-10-15 03:15:00|133.37|130.97|133.65|131.25|133.8|131.4|133.22|130.82|0
1634268000000|2021-10-15 03:20:00|133.73|131.33|133.07|130.67|133.8|131.4|133.07|130.67|0
1634268300000|2021-10-15 03:25:00|133.22|130.82|133.36|130.96|133.51|131.11|132.93|130.53|0
1634268600000|2021-10-15 03:30:00|133.21|130.81|132.92|130.52|133.5|131.1|132.92|130.52|0
1634268900000|2021-10-15 03:35:00|133.07|130.67|133.06|130.66|133.07|130.67|132.78|130.38|0
1634269200000|2021-10-15 03:40:00|133.21|130.81|133.5|131.1|133.5|131.1|133.21|130.81|0
1634269500000|2021-10-15 03:45:00|133.35|130.95|133.35|130.95|133.5|131.1|133.06|130.66|0
1634269800000|2021-10-15 03:50:00|133.28|130.88|132.91|130.51|133.35|130.95|132.77|130.37|0
1634270100000|2021-10-15 03:55:00|132.77|130.37|132.62|130.22|133.06|130.66|132.47|130.07|0
1634270400000|2021-10-15 04:00:00|132.19|129.79|133.2|130.8|133.2|130.8|131.75|129.35|0
1634270700000|2021-10-15 04:05:00|133.13|130.73|133.34|130.94|133.34|130.94|133.05|130.65|0
1634271000000|2021-10-15 04:10:00|133.05|130.65|132.76|130.36|133.19|130.79|132.76|130.36|0
1634271300000|2021-10-15 04:15:00|132.61|130.21|131.89|129.49|132.76|130.36|131.74|129.34|0
1634271600000|2021-10-15 04:20:00|131.96|129.56|132.03|129.63|132.46|130.06|131.74|129.34|0
1634271900000|2021-10-15 04:25:00|132.17|129.77|132.03|129.63|132.31|129.91|132.03|129.63|0
1634272200000|2021-10-15 04:30:00|132.17|129.77|130.73|128.33|132.17|129.77|130.44|128.04|0
1634272500000|2021-10-15 04:35:00|130.87|128.47|131.01|128.61|131.01|128.61|130.58|128.18|0
1634272800000|2021-10-15 04:40:00|130.87|128.47|130.44|128.04|131.01|128.61|130.44|128.04|0
1634273100000|2021-10-15 04:45:00|130.58|128.18|130.01|127.61|130.58|128.18|130.01|127.61|0
1634273400000|2021-10-15 04:50:00|130.15|127.75|130.72|128.32|130.86|128.46|130.15|127.75|0
1634273700000|2021-10-15 04:55:00|130.86|128.46|130.86|128.46|131.15|128.75|130.72|128.32|0
1634274000000|2021-10-15 05:00:00|130.79|128.39|130.86|128.46|131.14|128.74|130.57|128.17|0
1634274300000|2021-10-15 05:05:00|131|128.6|131.28|128.88|131.43|129.03|130.71|128.31|0
1634274600000|2021-10-15 05:10:00|131.43|129.03|130.85|128.45|131.86|129.46|130.85|128.45|0
1634274900000|2021-10-15 05:15:00|130.99|128.59|130.7|128.3|131.28|128.88|130.42|128.02|0
1634275200000|2021-10-15 05:20:00|130.64|128.24|130.42|128.02|130.99|128.59|130.27|127.87|0
1634275500000|2021-10-15 05:25:00|130.35|127.95|130.84|128.44|131.27|128.87|130.27|127.87|0
1634275800000|2021-10-15 05:30:00|130.99|128.59|131.27|128.87|131.42|129.02|130.84|128.44|0
1634276100000|2021-10-15 05:35:00|131.2|128.8|131.41|129.01|131.56|129.16|130.98|128.58|0
1634276400000|2021-10-15 05:40:00|131.27|128.87|130.98|128.58|131.27|128.87|130.98|128.58|0
1634276700000|2021-10-15 05:45:00|130.83|128.43|131.41|129.01|131.63|129.23|130.83|128.43|0
1634277000000|2021-10-15 05:50:00|131.26|128.86|130.69|128.29|131.26|128.86|130.69|128.29|0
1634277300000|2021-10-15 05:55:00|130.54|128.14|130.4|128|130.54|128.14|129.97|127.57|0
1634277600000|2021-10-15 06:00:00|130.25|127.85|129.68|127.28|130.4|128|129.33|126.93|0
1634277900000|2021-10-15 06:05:00|129.54|127.14|130.11|127.71|130.25|127.85|129.54|127.14|0
1634278200000|2021-10-15 06:10:00|130.1|127.7|131.54|129.14|131.54|129.14|130.1|127.7|0
1634278500000|2021-10-15 06:15:00|131.39|128.99|132.4|130|133.12|130.72|131.39|128.99|0
1634278800000|2021-10-15 06:20:00|132.54|130.14|133.12|130.72|133.85|131.45|132.54|130.14|0
1634279100000|2021-10-15 06:25:00|133.2|130.8|132.54|130.14|133.41|131.01|132.39|129.99|0
1634279400000|2021-10-15 06:30:00|132.39|129.99|132.97|130.57|133.41|131.01|132.32|129.92|0
1634279700000|2021-10-15 06:35:00|133.11|130.71|132.97|130.57|133.41|131.01|132.68|130.28|0
1634280000000|2021-10-15 06:40:00|132.82|130.42|132.96|130.56|133.4|131|132.82|130.42|0
1634280300000|2021-10-15 06:45:00|133.11|130.71|133.4|131|133.69|131.29|133.11|130.71|0
1634280600000|2021-10-15 06:50:00|133.25|130.85|132.81|130.41|133.54|131.14|132.81|130.41|0
1634280900000|2021-10-15 06:55:00|132.67|130.27|131.66|129.26|133.1|130.7|131.37|128.97|0
1634281200000|2021-10-15 07:00:00|131.8|129.4|133.1|130.7|133.68|131.28|131.8|129.4|0
1634281500000|2021-10-15 07:05:00|132.97|130.97|132.96|130.96|135.21|133.21|132.34|130.34|0
1634281800000|2021-10-15 07:10:00|133.11|131.11|132.96|130.96|133.83|131.83|132.82|130.82|0
1634282100000|2021-10-15 07:15:00|132.89|130.89|134.55|132.55|134.69|132.69|132.39|130.39|0
1634282400000|2021-10-15 07:20:00|134.69|132.69|133.82|131.82|135.56|133.56|133.39|131.39|0
1634282700000|2021-10-15 07:25:00|133.96|131.96|134.69|132.69|134.69|132.69|133.24|131.24|0
1634283000000|2021-10-15 07:30:00|135.12|133.12|134.25|132.25|135.27|133.27|134.25|132.25|0
1634283300000|2021-10-15 07:35:00|134.39|132.39|136.13|134.13|136.13|134.13|134.25|132.25|0
1634283600000|2021-10-15 07:40:00|136.28|134.28|137.01|135.01|137.3|135.3|135.84|133.84|0
1634283900000|2021-10-15 07:45:00|137.16|135.16|135.26|133.26|137.45|135.45|135.26|133.26|0
1634284200000|2021-10-15 07:50:00|135.4|133.4|135.11|133.11|136.13|134.13|134.67|132.67|0
1634284500000|2021-10-15 07:55:00|134.96|132.96|134.67|132.67|135.54|133.54|134.53|132.53|0
1634284800000|2021-10-15 08:00:00|134.96|132.96|133.37|131.37|135.1|133.1|133.22|131.22|0
1634285100000|2021-10-15 08:05:00|133.22|131.22|132.93|130.93|133.65|131.65|132.93|130.93|0
1634285400000|2021-10-15 08:10:00|133.08|131.08|132.35|130.35|133.65|131.65|132.35|130.35|0
1634285700000|2021-10-15 08:15:00|132.64|130.64|132.64|130.64|132.93|130.93|132.07|130.07|0
1634286000000|2021-10-15 08:20:00|132.78|130.78|133.79|131.79|133.93|131.93|132.35|130.35|0
1634286300000|2021-10-15 08:25:00|133.93|131.93|133.5|131.5|134.22|132.22|133.35|131.35|0
1634286600000|2021-10-15 08:30:00|133.35|131.35|133.06|131.06|133.64|131.64|132.34|130.34|0
1634286900000|2021-10-15 08:35:00|133.21|131.21|133.49|131.49|133.64|131.64|133.06|131.06|0
1634287200000|2021-10-15 08:40:00|133.42|131.42|133.63|131.63|133.78|131.78|133.2|131.2|0
1634287500000|2021-10-15 08:45:00|133.78|131.78|133.49|131.49|133.92|131.92|133.05|131.05|0
1634287800000|2021-10-15 08:50:00|133.34|131.34|134.06|132.06|134.21|132.21|133.2|131.2|0
1634288100000|2021-10-15 08:55:00|133.92|131.92|134.35|132.35|134.35|132.35|133.91|131.91|0
1634288400000|2021-10-15 09:00:00|134.42|132.42|134.92|132.92|135.07|133.07|134.35|132.35|0
1634288700000|2021-10-15 09:05:00|135.07|133.07|135.21|133.21|135.36|133.36|134.92|132.92|0
1634289000000|2021-10-15 09:10:00|135.07|133.07|135.06|133.06|135.36|133.36|134.92|132.92|0
1634289300000|2021-10-15 09:15:00|134.99|132.99|135.06|133.06|135.21|133.21|134.92|132.92|0
1634289600000|2021-10-15 09:20:00|134.92|132.92|135.2|133.2|135.2|133.2|134.91|132.91|0
1634289900000|2021-10-15 09:25:00|135.06|133.06|134.19|132.19|135.06|133.06|134.19|132.19|0
1634290200000|2021-10-15 09:30:00|134.33|132.33|134.91|132.91|135.05|133.05|134.33|132.33|0
1634290500000|2021-10-15 09:35:00|134.76|132.76|135.34|133.34|135.34|133.34|134.47|132.47|0
1634290800000|2021-10-15 09:40:00|135.2|133.2|136.07|134.07|136.21|134.21|135.2|133.2|0
1634291100000|2021-10-15 09:45:00|136.21|134.21|135.04|133.04|136.36|134.36|135.04|133.04|0
1634291400000|2021-10-15 09:50:00|134.9|132.9|134.9|132.9|135.33|133.33|134.61|132.61|0
1634291700000|2021-10-15 09:55:00|135.04|133.04|133.74|131.74|135.04|133.04|133.16|131.16|0
1634292000000|2021-10-15 10:00:00|133.59|131.59|132.29|130.29|133.74|131.74|132.29|130.29|0
1634292300000|2021-10-15 10:05:00|132.15|130.15|133.15|131.15|133.44|131.44|132.01|130.01|0
1634292600000|2021-10-15 10:10:00|133.3|131.3|132.86|130.86|133.3|131.3|132.58|130.58|0
1634292900000|2021-10-15 10:15:00|133.01|131.01|133.29|131.29|133.73|131.73|132.86|130.86|0
1634293200000|2021-10-15 10:20:00|133.15|131.15|133.87|131.87|134.01|132.01|133|131|0
1634293500000|2021-10-15 10:25:00|133.72|131.72|131.71|129.71|133.72|131.72|131.56|129.56|0
1634293800000|2021-10-15 10:30:00|131.56|129.56|132.85|130.85|133.14|131.14|131.42|129.42|0
1634294100000|2021-10-15 10:35:00|132.93|130.93|133.43|131.43|133.43|131.43|132.85|130.85|0
1634294400000|2021-10-15 10:40:00|133.28|131.28|132.99|130.99|133.57|131.57|132.85|130.85|0
1634294700000|2021-10-15 10:45:00|133.07|131.07|133.5|131.5|133.56|131.56|132.56|130.56|0
1634295000000|2021-10-15 10:50:00|133.42|131.42|134.14|132.14|134.14|132.14|133.28|131.28|0
1634295300000|2021-10-15 10:55:00|133.99|131.99|133.99|131.99|134.14|132.14|133.27|131.27|0
1634295600000|2021-10-15 11:00:00|133.85|131.85|132.98|130.98|134.14|132.14|132.84|130.84|0
1634295900000|2021-10-15 11:05:00|133.12|131.12|133.41|131.41|133.41|131.41|132.83|130.83|0
1634296200000|2021-10-15 11:10:00|133.27|131.27|132.69|130.69|133.55|131.55|132.69|130.69|0
1634296500000|2021-10-15 11:15:00|132.54|130.54|132.54|130.54|132.97|130.97|132.4|130.4|0
1634296800000|2021-10-15 11:20:00|132.4|130.4|132.54|130.54|132.54|130.54|131.68|129.68|0
1634297100000|2021-10-15 11:25:00|132.39|130.39|131.82|129.82|132.54|130.54|131.67|129.67|0
1634297400000|2021-10-15 11:30:00|131.67|129.67|131.1|129.1|131.82|129.82|130.82|128.82|0
1634297700000|2021-10-15 11:35:00|131.24|129.24|131.24|129.24|131.24|129.24|130.67|128.67|0
1634298000000|2021-10-15 11:40:00|131.38|129.38|131.24|129.24|131.38|129.38|130.95|128.95|0
1634298300000|2021-10-15 11:45:00|131.17|129.17|131.66|129.66|131.66|129.66|131.09|129.09|0
1634298600000|2021-10-15 11:50:00|131.52|129.52|131.38|129.38|131.81|129.81|131.38|129.38|0
1634298900000|2021-10-15 11:55:00|131.37|129.37|131.94|129.94|132.23|130.23|131.37|129.37|0
1634299200000|2021-10-15 12:00:00|132.09|130.09|131.94|129.94|132.37|130.37|131.66|129.66|0
1634299500000|2021-10-15 12:05:00|131.8|129.8|131.65|129.65|132.08|130.08|131.65|129.65|0
1634299800000|2021-10-15 12:10:00|131.8|129.8|131.65|129.65|131.8|129.8|131.36|129.36|0
1634300100000|2021-10-15 12:15:00|131.51|129.51|132.08|130.08|132.08|130.08|131.51|129.51|0
1634300400000|2021-10-15 12:20:00|131.93|129.93|132.07|130.07|132.36|130.36|131.22|129.22|0
1634300700000|2021-10-15 12:25:00|132.22|130.22|133.15|131.15|134.23|132.23|131.79|129.79|0
1634301000000|2021-10-15 12:30:00|133.22|131.22|132.07|130.07|133.8|131.8|132.07|130.07|0
1634301300000|2021-10-15 12:35:00|132.21|130.21|129.36|127.36|132.5|130.5|129.36|127.36|0
1634301600000|2021-10-15 12:40:00|129.22|127.22|127.67|125.67|129.22|127.22|127.67|125.67|0
1634301900000|2021-10-15 12:45:00|127.53|125.53|128.51|126.51|129.07|127.07|127.53|125.53|0
1634302200000|2021-10-15 12:50:00|128.65|126.65|129.49|127.49|129.99|127.99|128.65|126.65|0
1634302500000|2021-10-15 12:55:00|129.63|127.63|130.06|128.06|130.06|128.06|129.35|127.35|0
1634302800000|2021-10-15 13:00:00|130.2|128.2|129.91|127.91|130.77|128.77|129.91|127.91|0
1634303100000|2021-10-15 13:05:00|129.77|127.77|129.91|127.91|130.48|128.48|129.35|127.35|0
1634303400000|2021-10-15 13:10:00|129.77|127.77|130.19|128.19|130.62|128.62|129.34|127.34|0
1634303700000|2021-10-15 13:15:00|130.33|128.33|130.05|128.05|131.05|129.05|129.62|127.62|0
1634304000000|2021-10-15 13:20:00|129.9|127.9|128.91|126.91|130.19|128.19|128.91|126.91|0
1634304300000|2021-10-15 13:25:00|128.77|126.77|128.34|126.34|128.91|126.91|127.08|125.08|0
1634304600000|2021-10-15 13:30:00|127.5|125.5|132.04|130.04|132.32|130.32|127.5|125.5|0
1634304900000|2021-10-15 13:35:00|131.46|129.46|128.3|126.3|131.46|129.46|127.19|125.19|0
1634305200000|2021-10-15 13:40:00|128.01|126.01|128.3|126.3|129.72|127.72|127.59|125.59|0
1634305500000|2021-10-15 13:45:00|128.15|126.15|127.87|125.87|128.86|126.86|126.74|124.74|0
1634305800000|2021-10-15 13:50:00|127.58|125.58|125.68|123.68|127.72|125.72|125.54|123.54|0
1634306100000|2021-10-15 13:55:00|125.54|123.54|123.15|121.15|125.97|123.97|123.15|121.15|0
1634306400000|2021-10-15 14:00:00|123.01|121.01|123.57|121.57|124.83|122.83|122.73|120.73|0
1634306700000|2021-10-15 14:05:00|123.43|121.43|119.76|117.76|123.71|121.71|119.62|117.62|0
1634307000000|2021-10-15 14:10:00|119.62|117.62|120.73|118.73|120.73|118.73|119.62|117.62|0
1634307300000|2021-10-15 14:15:00|120.59|118.59|121.56|119.56|121.84|119.84|120.03|118.03|0
1634307600000|2021-10-15 14:20:00|121.84|119.84|121.56|119.56|121.84|119.84|120.72|118.72|0
1634307900000|2021-10-15 14:25:00|121.69|119.69|126.92|124.92|127.07|125.07|121.56|119.56|0
1634308200000|2021-10-15 14:30:00|126.21|124.21|123.65|121.65|126.21|124.21|123.51|121.51|0
1634308500000|2021-10-15 14:35:00|123.93|121.93|122.25|120.25|124.64|122.64|122.25|120.25|0
1634308800000|2021-10-15 14:40:00|122.39|120.39|122.26|120.26|122.95|120.95|121.7|119.7|0
1634309100000|2021-10-15 14:45:00|122.4|120.4|121.17|119.17|122.4|120.4|120.86|118.86|0
1634309400000|2021-10-15 14:50:00|121.03|119.03|122.28|120.28|122.28|120.28|120.75|118.75|0
1634309700000|2021-10-15 14:55:00|122.64|120.64|120.89|118.89|122.64|120.64|120.89|118.89|0
1634310000000|2021-10-15 15:00:00|120.61|118.61|121.44|119.44|121.58|119.58|120.33|118.33|0
1634310300000|2021-10-15 15:05:00|121.3|119.3|122.03|120.03|122.31|120.31|121.16|119.16|0
1634310600000|2021-10-15 15:10:00|121.89|119.89|122.31|120.31|122.45|120.45|121.34|119.34|0
1634310900000|2021-10-15 15:15:00|122.03|120.03|121.61|119.61|122.72|120.72|121.61|119.61|0
1634311200000|2021-10-15 15:20:00|121.75|119.75|122.3|120.3|123.14|121.14|121.61|119.61|0
1634311500000|2021-10-15 15:25:00|122.16|120.16|123.59|121.59|123.87|121.87|121.74|119.74|0
1634311800000|2021-10-15 15:30:00|123.45|121.45|123.31|121.31|123.59|121.59|122.75|120.75|0
1634312100000|2021-10-15 15:35:00|123.17|121.17|124.7|122.7|124.7|122.7|123.03|121.03|0
1634312400000|2021-10-15 15:40:00|124.56|122.56|125.4|123.4|125.82|123.82|124.28|122.28|0
1634312700000|2021-10-15 15:45:00|125.68|123.68|125.54|123.54|125.68|123.68|124.28|122.28|0
1634313000000|2021-10-15 15:50:00|125.4|123.4|125.54|123.54|126.95|124.95|125.26|123.26|0
1634313300000|2021-10-15 15:55:00|125.68|123.68|125.82|123.82|126.1|124.1|124.97|122.97|0
1634313600000|2021-10-15 16:00:00|125.96|123.96|124.83|122.83|125.96|123.96|124.69|122.69|0
1634313900000|2021-10-15 16:05:00|124.97|122.97|124.54|122.54|125.53|123.53|124.12|122.12|0
1634314200000|2021-10-15 16:10:00|124.68|122.68|123.98|121.98|124.68|122.68|123.98|121.98|0
1634314500000|2021-10-15 16:15:00|124.12|122.12|123.98|121.98|124.12|122.12|123.42|121.42|0
1634314800000|2021-10-15 16:20:00|124.12|122.12|125.1|123.1|125.66|123.66|124.12|122.12|0
1634315100000|2021-10-15 16:25:00|125.24|123.24|124.67|122.67|125.94|123.94|124.67|122.67|0
1634315400000|2021-10-15 16:30:00|124.53|122.53|125.23|123.23|125.52|123.52|124.11|122.11|0
1634315700000|2021-10-15 16:35:00|125.37|123.37|124.53|122.53|125.8|123.8|124.25|122.25|0
1634316000000|2021-10-15 16:40:00|124.39|122.39|122.99|120.99|124.67|122.67|122.85|120.85|0
1634316300000|2021-10-15 16:45:00|122.85|120.85|123.26|121.26|123.54|121.54|122.57|120.57|0
1634316600000|2021-10-15 16:50:00|123.13|121.13|122.84|120.84|123.4|121.4|122.57|120.57|0
1634316900000|2021-10-15 16:55:00|122.71|120.71|122.98|120.98|122.98|120.98|122.43|120.43|0
1634317200000|2021-10-15 17:00:00|123.12|121.12|123.95|121.95|124.38|122.38|122.84|120.84|0
1634317500000|2021-10-15 17:05:00|124.09|122.09|122.84|120.84|124.09|122.09|122.28|120.28|0
1634317800000|2021-10-15 17:10:00|122.98|120.98|123.81|121.81|123.81|121.81|122.42|120.42|0
1634318100000|2021-10-15 17:15:00|123.67|121.67|124.09|122.09|124.65|122.65|123.53|121.53|0
1634318400000|2021-10-15 17:20:00|124.23|122.23|123.66|121.66|124.37|122.37|123.66|121.66|0
1634318700000|2021-10-15 17:25:00|123.94|121.94|123.94|121.94|123.94|121.94|123.24|121.24|0
1634319000000|2021-10-15 17:30:00|123.8|121.8|122.27|120.27|123.8|121.8|122.27|120.27|0
1634319300000|2021-10-15 17:35:00|122.41|120.41|122.13|120.13|122.54|120.54|121.99|119.99|0
1634319600000|2021-10-15 17:40:00|122.26|120.26|122.12|120.12|122.68|120.68|122.12|120.12|0
1634319900000|2021-10-15 17:45:00|122.26|120.26|121.15|119.15|122.26|120.26|121.02|119.02|0
1634320200000|2021-10-15 17:50:00|121.02|119.02|121.01|119.01|121.15|119.15|120.74|118.74|0
1634320500000|2021-10-15 17:55:00|121.08|119.08|121.42|119.42|121.56|119.56|121.08|119.08|0
1634320800000|2021-10-15 18:00:00|121.29|119.29|118.95|116.95|121.29|119.29|118.82|116.82|0
1634321100000|2021-10-15 18:05:00|119.16|117.16|119.59|117.59|120.69|118.69|119.16|117.16|0
1634321400000|2021-10-15 18:10:00|119.46|117.46|119.59|117.59|119.73|117.73|119.19|117.19|0
1634321700000|2021-10-15 18:15:00|119.46|117.46|119.59|117.59|119.73|117.73|119.45|117.45|0
1634322000000|2021-10-15 18:20:00|119.45|117.45|119.18|117.18|119.72|117.72|119.04|117.04|0
1634322300000|2021-10-15 18:25:00|119.31|117.31|119.58|117.58|119.72|117.72|118.5|116.5|0
1634322600000|2021-10-15 18:30:00|119.45|117.45|120.4|118.4|120.54|118.54|119.45|117.45|0
1634322900000|2021-10-15 18:35:00|120.53|118.53|120.12|118.12|121.22|119.22|120.12|118.12|0
1634323200000|2021-10-15 18:40:00|120.26|118.26|120.8|118.8|121.21|119.21|120.26|118.26|0
1634323500000|2021-10-15 18:45:00|120.94|118.94|121.21|119.21|121.76|119.76|120.94|118.94|0
1634323800000|2021-10-15 18:50:00|121.35|119.35|121.34|119.34|121.9|119.9|121.07|119.07|0
1634324100000|2021-10-15 18:55:00|121.21|119.21|119.57|117.57|121.21|119.21|119.3|117.3|0
1634324400000|2021-10-15 19:00:00|119.7|117.7|122.03|120.03|122.03|120.03|119.29|117.29|0
1634324700000|2021-10-15 19:05:00|122.16|120.16|123.13|121.13|123.41|121.41|121.61|119.61|0
1634325000000|2021-10-15 19:10:00|123.41|121.41|121.75|119.75|123.41|121.41|121.61|119.61|0
1634325300000|2021-10-15 19:15:00|122.02|120.02|122.16|120.16|122.43|120.43|120.65|118.65|0
1634325600000|2021-10-15 19:20:00|122.29|120.29|122.29|120.29|123.4|121.4|122.15|120.15|0
1634325900000|2021-10-15 19:25:00|122.15|120.15|120.91|118.91|122.29|120.29|120.23|118.23|0
1634326200000|2021-10-15 19:30:00|120.78|118.78|121.6|119.6|122.56|120.56|120.78|118.78|0
1634326500000|2021-10-15 19:35:00|121.67|119.67|121.46|119.46|122.56|120.56|121.18|119.18|0
1634326800000|2021-10-15 19:40:00|121.59|119.59|121.59|119.59|122.01|120.01|121.18|119.18|0
1634327100000|2021-10-15 19:45:00|121.87|119.87|122.83|120.83|122.83|120.83|121.59|119.59|0
1634327400000|2021-10-15 19:50:00|122.69|120.69|122|120|123.24|121.24|121.18|119.18|0
1634327700000|2021-10-15 19:55:00|121.72|119.72|121.72|119.72|122|120|120.08|118.08|0
1634328000000|2021-10-15 20:00:00|120.9|118.9|120.62|118.62|121.31|119.31|119.8|117.8|0
1634328300000|2021-10-15 20:05:00|120.76|118.76|121.22|119.22|121.76|119.76|120.62|118.62|0
1634328600000|2021-10-15 20:10:00|121.08|119.08|121.35|119.35|121.49|119.49|121.08|119.08|0
1634540700000|2021-10-18 07:05:00|129.89|127.89|130.02|128.02|130.88|128.88|128.89|126.89|0
1634541000000|2021-10-18 07:10:00|130.1|128.1|129.31|127.31|130.17|128.17|129.03|127.03|0
1634541300000|2021-10-18 07:15:00|129.45|127.45|130.44|128.44|130.44|128.44|128.75|126.75|0
1634541600000|2021-10-18 07:20:00|130.59|128.59|133.16|131.16|134.32|132.32|130.59|128.59|0
1634541900000|2021-10-18 07:25:00|133.02|131.02|130.72|128.72|133.02|131.02|129.87|127.87|0
1634542200000|2021-10-18 07:30:00|130.58|128.58|130.72|128.72|131.94|129.94|130.15|128.15|0
1634542500000|2021-10-18 07:35:00|130.86|128.86|131.43|129.43|131.51|129.51|130.08|128.08|0
1634542800000|2021-10-18 07:40:00|131.72|129.72|131.43|129.43|132|130|131.14|129.14|0
1634543100000|2021-10-18 07:45:00|131.5|129.5|131|129|131.57|129.57|130.57|128.57|0
1634543400000|2021-10-18 07:50:00|131.07|129.07|130.71|128.71|131.36|129.36|130.43|128.43|0
1634543700000|2021-10-18 07:55:00|130.85|128.85|130.42|128.42|130.85|128.85|129.29|127.29|0
1634544000000|2021-10-18 08:00:00|130.71|128.71|127.73|125.73|130.85|128.85|127.6|125.6|0
1634544300000|2021-10-18 08:05:00|128.02|126.02|127.31|125.31|128.44|126.44|127.24|125.24|0
1634544600000|2021-10-18 08:10:00|127.45|125.45|127.59|125.59|128.01|126.01|126.75|124.75|0
1634544900000|2021-10-18 08:15:00|127.52|125.52|127.59|125.59|128.15|126.15|127.45|125.45|0
1634545200000|2021-10-18 08:20:00|127.73|125.73|127.94|125.94|128.15|126.15|126.74|124.74|0
1634545500000|2021-10-18 08:25:00|127.86|125.86|128.42|126.42|128.71|126.71|127.72|125.72|0
1634545800000|2021-10-18 08:30:00|128.56|126.56|128.84|126.84|129.27|127.27|128.14|126.14|0
1634546100000|2021-10-18 08:35:00|128.7|126.7|129.55|127.55|129.83|127.83|128.28|126.28|0
1634546400000|2021-10-18 08:40:00|129.69|127.69|129.26|127.26|130.54|128.54|128.98|126.98|0
1634546700000|2021-10-18 08:45:00|129.12|127.12|129.4|127.4|129.54|127.54|128.55|126.55|0
1634547000000|2021-10-18 08:50:00|129.54|127.54|129.82|127.82|130.11|128.11|129.4|127.4|0
1634547300000|2021-10-18 08:55:00|129.96|127.96|130.39|128.39|130.39|128.39|129.68|127.68|0
1634547600000|2021-10-18 09:00:00|130.53|128.53|131.81|129.81|132.38|130.38|130.24|128.24|0
1634547900000|2021-10-18 09:05:00|131.67|129.67|131.09|129.09|131.74|129.74|130.81|128.81|0
1634548200000|2021-10-18 09:10:00|130.95|128.95|131.95|129.95|132.24|130.24|130.95|128.95|0
1634548500000|2021-10-18 09:15:00|132.09|130.09|130.8|128.8|132.23|130.23|130.8|128.8|0
1634548800000|2021-10-18 09:20:00|131.09|129.09|130.52|128.52|131.09|129.09|130.37|128.37|0
1634549100000|2021-10-18 09:25:00|130.66|128.66|129.24|127.24|130.66|128.66|129.24|127.24|0
1634549400000|2021-10-18 09:30:00|129.09|127.09|130.37|128.37|130.51|128.51|129.09|127.09|0
1634549700000|2021-10-18 09:35:00|130.51|128.51|130.79|128.79|131.08|129.08|130.22|128.22|0
1634550000000|2021-10-18 09:40:00|131.08|129.08|131.36|129.36|131.65|129.65|130.65|128.65|0
1634550300000|2021-10-18 09:45:00|131.5|129.5|131.29|129.29|132.07|130.07|131.21|129.21|0
1634550600000|2021-10-18 09:50:00|131.36|129.36|131.07|129.07|131.5|129.5|130.64|128.64|0
1634550900000|2021-10-18 09:55:00|131.14|129.14|131.49|129.49|131.78|129.78|131.14|129.14|0
1634551200000|2021-10-18 10:00:00|131.57|129.57|131.06|129.06|132|130|130.92|128.92|0
1634551500000|2021-10-18 10:05:00|130.63|128.63|130.92|128.92|131.2|129.2|130.35|128.35|0
1634551800000|2021-10-18 10:10:00|131.2|129.2|133.06|131.06|133.06|131.06|131.06|129.06|0
1634552100000|2021-10-18 10:15:00|132.92|130.92|133.49|131.49|134.51|132.51|132.92|130.92|0
1634552400000|2021-10-18 10:20:00|133.35|131.35|132.77|130.77|133.35|131.35|132.05|130.05|0
1634552700000|2021-10-18 10:25:00|132.91|130.91|132.19|130.19|132.91|130.91|132.05|130.05|0
1634553000000|2021-10-18 10:30:00|132.05|130.05|131.33|129.33|132.19|130.19|131.19|129.19|0
1634553300000|2021-10-18 10:35:00|131.19|129.19|131.76|129.76|131.9|129.9|131.19|129.19|0
1634553600000|2021-10-18 10:40:00|131.69|129.69|130.12|128.12|131.9|129.9|129.9|127.9|0
1634553900000|2021-10-18 10:45:00|130.18|128.18|131.25|129.25|131.54|129.54|130.18|128.18|0
1634554200000|2021-10-18 10:50:00|131.39|129.39|131.96|129.96|132.25|130.25|131.39|129.39|0
1634554500000|2021-10-18 10:55:00|131.82|129.82|132.24|130.24|132.24|130.24|131.24|129.24|0
1634554800000|2021-10-18 11:00:00|132.18|130.18|130.96|128.96|132.18|130.18|130.96|128.96|0
1634555100000|2021-10-18 11:05:00|131.1|129.1|129.25|127.25|131.24|129.24|129.11|127.11|0
1634555400000|2021-10-18 11:10:00|129.39|127.39|129.39|127.39|129.81|127.81|129.25|127.25|0
1634555700000|2021-10-18 11:15:00|129.46|127.46|129.1|127.1|129.53|127.53|128.96|126.96|0
1634556000000|2021-10-18 11:20:00|129.24|127.24|128.54|126.54|129.24|127.24|128.4|126.4|0
1634556300000|2021-10-18 11:25:00|128.47|126.47|127.27|125.27|128.96|126.96|127.27|125.27|0
1634556600000|2021-10-18 11:30:00|126.99|124.99|128.67|126.67|128.81|126.81|126.99|124.99|0
1634556900000|2021-10-18 11:35:00|128.53|126.53|129.94|127.94|130.37|128.37|127.97|125.97|0
1634557200000|2021-10-18 11:40:00|130.08|128.08|130.08|128.08|130.37|128.37|129.51|127.51|0
1634557500000|2021-10-18 11:45:00|130.22|128.22|130.22|128.22|130.65|128.65|130.08|128.08|0
1634557800000|2021-10-18 11:50:00|130.29|128.29|129.65|127.65|130.5|128.5|129.51|127.51|0
1634558100000|2021-10-18 11:55:00|129.72|127.72|130.21|128.21|130.5|128.5|129.72|127.72|0
1634558400000|2021-10-18 12:00:00|130.35|128.35|132.57|130.57|133.5|131.5|130.35|128.35|0
1634558700000|2021-10-18 12:05:00|132.35|130.35|130.78|128.78|132.35|130.35|130.78|128.78|0
1634559000000|2021-10-18 12:10:00|130.92|128.92|131.2|129.2|131.63|129.63|130.77|128.77|0
1634559300000|2021-10-18 12:15:00|131.06|129.06|131.05|129.05|131.77|129.77|130.49|128.49|0
1634559600000|2021-10-18 12:20:00|130.91|128.91|131.13|129.13|131.56|129.56|130.34|128.34|0
1634559900000|2021-10-18 12:25:00|131.19|129.19|132.34|130.34|132.62|130.62|131.05|129.05|0
1634560200000|2021-10-18 12:30:00|132.48|130.48|132.19|130.19|132.91|130.91|131.76|129.76|0
1634560500000|2021-10-18 12:35:00|132.33|130.33|131.61|129.61|133.05|131.05|131.61|129.61|0
1634560800000|2021-10-18 12:40:00|131.9|129.9|131.9|129.9|132.33|130.33|131.47|129.47|0
1634561100000|2021-10-18 12:45:00|132.04|130.04|134.49|132.49|134.92|132.92|132.04|130.04|0
1634561400000|2021-10-18 12:50:00|134.34|132.34|136.96|134.96|137.55|135.55|134.34|132.34|0
1634561700000|2021-10-18 12:55:00|137.11|135.11|135.43|133.43|137.11|135.11|135.43|133.43|0
1634562000000|2021-10-18 13:00:00|135.5|133.5|134.91|132.91|136.23|134.23|134.62|132.62|0
1634562300000|2021-10-18 13:05:00|134.77|132.77|134.33|132.33|135.64|133.64|133.9|131.9|0
1634562600000|2021-10-18 13:10:00|134.47|132.47|134.76|132.76|136.07|134.07|134.33|132.33|0
1634562900000|2021-10-18 13:15:00|134.62|132.62|134.18|132.18|135.05|133.05|134.04|132.04|0
1634563200000|2021-10-18 13:20:00|134.03|132.03|133.45|131.45|134.32|132.32|133.31|131.31|0
1634563500000|2021-10-18 13:25:00|133.31|131.31|133.16|131.16|133.89|131.89|132.88|130.88|0
1634563800000|2021-10-18 13:30:00|133.31|131.31|135.33|133.33|135.33|133.33|132.3|130.3|0
1634564100000|2021-10-18 13:35:00|135.19|133.19|135.33|133.33|137.08|135.08|135.04|133.04|0
1634564400000|2021-10-18 13:40:00|135.04|133.04|129.58|127.58|136.06|134.06|129.44|127.44|0
1634564700000|2021-10-18 13:45:00|129.44|127.44|127.05|125.05|129.87|127.87|126.49|124.49|0
1634565000000|2021-10-18 13:50:00|126.91|124.91|127.51|125.51|128.63|126.63|125.1|123.1|0
1634565300000|2021-10-18 13:55:00|127.65|125.65|126.26|124.26|127.65|125.65|125.15|123.15|0
1634565600000|2021-10-18 14:00:00|125.84|123.84|125.01|123.01|126.53|124.53|124.87|122.87|0
1634565900000|2021-10-18 14:05:00|125.15|123.15|124.04|122.04|125.28|123.28|123.91|121.91|0
1634566200000|2021-10-18 14:10:00|124.18|122.18|124.18|122.18|125.69|123.69|124.04|122.04|0
1634566500000|2021-10-18 14:15:00|124.39|122.39|125.55|123.55|126.66|124.66|124.18|122.18|0
1634566800000|2021-10-18 14:20:00|125.83|123.83|125.41|123.41|127.08|125.08|125|123|0
1634567100000|2021-10-18 14:25:00|125.69|123.69|124.03|122.03|125.69|123.69|123.62|121.62|0
1634567400000|2021-10-18 14:30:00|123.76|121.76|125.13|123.13|126.52|124.52|123.62|121.62|0
1634567700000|2021-10-18 14:35:00|125.41|123.41|124.58|122.58|126.37|124.37|124.3|122.3|0
1634568000000|2021-10-18 14:40:00|124.44|122.44|123.06|121.06|124.58|122.58|122.11|120.11|0
1634568300000|2021-10-18 14:45:00|122.93|120.93|121.63|119.63|124.02|122.02|121.63|119.63|0
1634568600000|2021-10-18 14:50:00|121.49|119.49|122.04|120.04|122.59|120.59|121.49|119.49|0
1634568900000|2021-10-18 14:55:00|121.9|119.9|121.76|119.76|122.58|120.58|121.49|119.49|0
1634569200000|2021-10-18 15:00:00|121.62|119.62|120.66|118.66|121.9|119.9|120.66|118.66|0
1634569500000|2021-10-18 15:05:00|120.8|118.8|119.31|117.31|120.94|118.94|118.5|116.5|0
1634569800000|2021-10-18 15:10:00|119.44|117.44|119.3|117.3|119.98|117.98|118.63|116.63|0
1634570100000|2021-10-18 15:15:00|119.17|117.17|116.75|114.75|119.44|117.44|116.62|114.62|0
1634570400000|2021-10-18 15:20:00|116.62|114.62|115.95|113.95|117.15|115.15|115.42|113.42|0
1634570700000|2021-10-18 15:25:00|116.08|114.08|117.95|115.95|117.95|115.95|115.95|113.95|0
1634571000000|2021-10-18 15:30:00|118.22|116.22|116.97|114.97|120.07|118.07|116.84|114.84|0
1634571300000|2021-10-18 15:35:00|116.84|114.84|117.78|115.78|118.18|116.18|116.44|114.44|0
1634571600000|2021-10-18 15:40:00|117.91|115.91|117.91|115.91|118.04|116.04|117.64|115.64|0
1634571900000|2021-10-18 15:45:00|117.77|115.77|116.43|114.43|117.91|115.91|116.3|114.3|0
1634572200000|2021-10-18 15:50:00|116.56|114.56|115.36|113.36|116.56|114.56|115.36|113.36|0
1634572500000|2021-10-18 15:55:00|115.5|113.5|115.89|113.89|116.03|114.03|115.23|113.23|0
1634572800000|2021-10-18 16:00:00|115.76|113.76|115.49|113.49|116.29|114.29|115.36|113.36|0
1634573100000|2021-10-18 16:05:00|115.62|113.62|115.09|113.09|115.76|113.76|114.69|112.69|0
1634573400000|2021-10-18 16:10:00|114.96|112.96|115.48|113.48|115.88|113.88|114.69|112.69|0
1634573700000|2021-10-18 16:15:00|115.35|113.35|115.61|113.61|115.88|113.88|115.08|113.08|0
1634574000000|2021-10-18 16:20:00|115.75|113.75|116.14|114.14|116.28|114.28|115.35|113.35|0
1634574300000|2021-10-18 16:25:00|116.01|114.01|116.01|114.01|116.81|114.81|115.87|113.87|0
1634574600000|2021-10-18 16:30:00|116.14|114.14|115.47|113.47|116.41|114.41|115.47|113.47|0
1634574900000|2021-10-18 16:35:00|115.6|113.6|116|114|116.14|114.14|115.34|113.34|0
1634575200000|2021-10-18 16:40:00|115.87|113.87|116.53|114.53|116.53|114.53|115.87|113.87|0
1634575500000|2021-10-18 16:45:00|116.67|114.67|116.93|114.93|117.33|115.33|116.4|114.4|0
1634575800000|2021-10-18 16:50:00|117.06|115.06|117.33|115.33|117.47|115.47|116.93|114.93|0
1634576100000|2021-10-18 16:55:00|117.2|115.2|116.92|114.92|117.73|115.73|116.66|114.66|0
1634576400000|2021-10-18 17:00:00|117.06|115.06|116.65|114.65|117.19|115.19|116.39|114.39|0
1634576700000|2021-10-18 17:05:00|116.79|114.79|116.92|114.92|117.06|115.06|116.65|114.65|0
1634577000000|2021-10-18 17:10:00|116.79|114.79|116.38|114.38|116.92|114.92|116.38|114.38|0
1634577300000|2021-10-18 17:15:00|116.25|114.25|115.58|113.58|116.51|114.51|115.31|113.31|0
1634577600000|2021-10-18 17:20:00|115.71|113.71|115.71|113.71|115.98|113.98|115.58|113.58|0
1634577900000|2021-10-18 17:25:00|115.84|113.84|115.71|113.71|115.84|113.84|115.31|113.31|0
1634578200000|2021-10-18 17:30:00|115.57|113.57|115.17|113.17|115.57|113.57|115.04|113.04|0
1634578500000|2021-10-18 17:35:00|115.3|113.3|115.7|113.7|115.7|113.7|115.17|113.17|0
1634578800000|2021-10-18 17:40:00|115.83|113.83|115.96|113.96|116.63|114.63|115.83|113.83|0
1634579100000|2021-10-18 17:45:00|115.83|113.83|116.23|114.23|116.5|114.5|115.7|113.7|0
1634579400000|2021-10-18 17:50:00|116.09|114.09|115.96|113.96|116.23|114.23|115.43|113.43|0
1634579700000|2021-10-18 17:55:00|116.09|114.09|116.22|114.22|116.36|114.36|115.82|113.82|0
1634580000000|2021-10-18 18:00:00|116.36|114.36|116.09|114.09|117.16|115.16|116.09|114.09|0
1634580300000|2021-10-18 18:05:00|115.95|113.95|116.35|114.35|116.48|114.48|115.82|113.82|0
1634580600000|2021-10-18 18:10:00|116.29|114.29|116.75|114.75|116.75|114.75|116.08|114.08|0
1634580900000|2021-10-18 18:15:00|116.88|114.88|116.34|114.34|116.88|114.88|116.08|114.08|0
1634581200000|2021-10-18 18:20:00|116.41|114.41|116.74|114.74|116.88|114.88|116.34|114.34|0
1634581500000|2021-10-18 18:25:00|116.88|114.88|116.07|114.07|117.55|115.55|116.07|114.07|0
1634581800000|2021-10-18 18:30:00|116.34|114.34|115.93|113.93|116.74|114.74|115.67|113.67|0
1634582100000|2021-10-18 18:35:00|116.07|114.07|116.47|114.47|116.87|114.87|115.67|113.67|0
1634582400000|2021-10-18 18:40:00|116.33|114.33|115.93|113.93|116.33|114.33|115.66|113.66|0
1634582700000|2021-10-18 18:45:00|116.06|114.06|115.66|113.66|116.46|114.46|115.66|113.66|0
1634583000000|2021-10-18 18:50:00|115.39|113.39|114.73|112.73|115.39|113.39|114.6|112.6|0
1634583300000|2021-10-18 18:55:00|114.86|112.86|114.99|112.99|114.99|112.99|114.33|112.33|0
1634583600000|2021-10-18 19:00:00|115.12|113.12|115.12|113.12|115.79|113.79|114.72|112.72|0
1634583900000|2021-10-18 19:05:00|115.25|113.25|115.38|113.38|115.78|113.78|115.12|113.12|0
1634584200000|2021-10-18 19:10:00|115.25|113.25|114.72|112.72|115.38|113.38|113.66|111.66|0
1634584500000|2021-10-18 19:15:00|114.85|112.85|113.79|111.79|114.98|112.98|113.79|111.79|0
1634584800000|2021-10-18 19:20:00|113.92|111.92|113.79|111.79|113.92|111.92|112.87|110.87|0
1634585100000|2021-10-18 19:25:00|113.92|111.92|114.44|112.44|115.37|113.37|113.79|111.79|0
1634585400000|2021-10-18 19:30:00|114.71|112.71|115.37|113.37|115.37|113.37|114.18|112.18|0
1634585700000|2021-10-18 19:35:00|115.5|113.5|114.7|112.7|115.5|113.5|114.57|112.57|0
1634586000000|2021-10-18 19:40:00|114.83|112.83|114.96|112.96|115.36|113.36|114.04|112.04|0
1634586300000|2021-10-18 19:45:00|115.1|113.1|113.77|111.77|115.1|113.1|113.12|111.12|0
1634586600000|2021-10-18 19:50:00|113.38|111.38|112.59|110.59|114.43|112.43|111.94|109.94|0
1634586900000|2021-10-18 19:55:00|112.66|110.66|112.98|110.98|113.77|111.77|112.59|110.59|0
1634587200000|2021-10-18 20:00:00|113.37|111.37|113.63|111.63|114.16|112.16|113.24|111.24|0
1634587500000|2021-10-18 20:05:00|114.03|112.03|114.29|112.29|114.29|112.29|113.76|111.76|0
1634587800000|2021-10-18 20:10:00|114.15|112.15|113.36|111.36|114.29|112.29|113.23|111.23|0
1634588100000|2021-10-18 20:15:00|113.56|111.16|114.35|111.95|114.48|112.08|113.56|111.16|0
1634588400000|2021-10-18 20:20:00|114.22|111.82|114.22|111.82|114.35|111.95|114.09|111.69|0
1634588700000|2021-10-18 20:25:00|114.21|111.81|114.21|111.81|114.21|111.81|114.08|111.68|0
1634589000000|2021-10-18 20:30:00|114.08|111.68|113.95|111.55|114.21|111.81|113.81|111.41|0
1634589300000|2021-10-18 20:35:00|114.08|111.68|113.68|111.28|114.21|111.81|113.68|111.28|0
1634589600000|2021-10-18 20:40:00|113.81|111.41|113.81|111.41|113.94|111.54|113.68|111.28|0
1634589900000|2021-10-18 20:45:00|113.68|111.28|114.46|112.06|114.47|112.07|113.68|111.28|0
1634590200000|2021-10-18 20:50:00|114.33|111.93|113.8|111.4|114.33|111.93|113.8|111.4|0
1634590500000|2021-10-18 20:55:00|113.67|111.27|114.4|112|114.4|112|113.67|111.27|0
1634590800000|2021-10-18 21:00:00|114.15|111.75|113.97|111.57|114.22|111.82|113.88|111.48|0
1634591100000|2021-10-18 21:05:00|113.95|111.55|113.87|111.47|113.95|111.55|113.82|111.42|0
1634591400000|2021-10-18 21:10:00|113.85|111.45|113.81|111.41|113.85|111.45|113.81|111.41|0
1634591700000|2021-10-18 21:15:00|113.68|111.28|113.77|111.37|113.79|111.39|113.64|111.24|0
1634592000000|2021-10-18 21:20:00|113.79|111.39|113.79|111.39|113.82|111.42|113.67|111.27|0
1634592300000|2021-10-18 21:25:00|113.81|111.41|113.72|111.32|113.81|111.41|113.69|111.29|0
1634592900000|2021-10-18 21:35:00|113.7|111.3|113.72|111.32|113.76|111.36|113.66|111.26|0
1634593200000|2021-10-18 21:40:00|113.76|111.36|113.68|111.28|113.78|111.38|113.66|111.26|0
1634593500000|2021-10-18 21:45:00|113.71|111.31|113.77|111.37|113.77|111.37|113.71|111.31|0
1634593800000|2021-10-18 21:50:00|113.75|111.35|113.71|111.31|113.83|111.43|113.71|111.31|0
1634594100000|2021-10-18 21:55:00|113.79|111.39|113.65|111.25|113.9|111.5|113.61|111.21|0
1634594400000|2021-10-18 22:00:00|113.83|111.43|114.16|111.76|114.16|111.76|113.63|111.23|0
1634594700000|2021-10-18 22:05:00|114.03|111.63|114.02|111.62|114.16|111.76|113.89|111.49|0
1634595000000|2021-10-18 22:10:00|113.89|111.49|114.28|111.88|114.28|111.88|113.76|111.36|0
1634595300000|2021-10-18 22:15:00|114.15|111.75|114.81|112.41|114.81|112.41|114.15|111.75|0
1634595600000|2021-10-18 22:20:00|114.75|112.35|115.07|112.67|115.2|112.8|114.68|112.28|0
1634595900000|2021-10-18 22:25:00|115.2|112.8|115.07|112.67|115.2|112.8|114.8|112.4|0
1634596200000|2021-10-18 22:30:00|114.94|112.54|114.93|112.53|115.07|112.67|114.67|112.27|0
1634596500000|2021-10-18 22:35:00|115.07|112.67|115.33|112.93|115.46|113.06|115.06|112.66|0
1634596800000|2021-10-18 22:40:00|115.26|112.86|115.72|113.32|115.86|113.46|115.19|112.79|0
1634597100000|2021-10-18 22:45:00|115.59|113.19|115.59|113.19|115.86|113.46|115.59|113.19|0
1634597400000|2021-10-18 22:50:00|115.45|113.05|115.45|113.05|115.45|113.05|115.06|112.66|0
1634597700000|2021-10-18 22:55:00|115.58|113.18|115.85|113.45|115.98|113.58|115.58|113.18|0
1634598000000|2021-10-18 23:00:00|115.58|113.18|115.18|112.78|115.71|113.31|115.05|112.65|0
1634598300000|2021-10-18 23:05:00|115.31|112.91|115.84|113.44|115.84|113.44|115.18|112.78|0
1634598600000|2021-10-18 23:10:00|115.71|113.31|115.44|113.04|115.71|113.31|115.18|112.78|0
1634598900000|2021-10-18 23:15:00|115.57|113.17|115.3|112.9|115.84|113.44|115.3|112.9|0
1634599200000|2021-10-18 23:20:00|115.44|113.04|115.17|112.77|115.57|113.17|115.04|112.64|0
1634599500000|2021-10-18 23:25:00|115.3|112.9|115.03|112.63|115.57|113.17|114.9|112.5|0
1634599800000|2021-10-18 23:30:00|114.77|112.37|114.24|111.84|114.77|112.37|113.84|111.44|0
1634600100000|2021-10-18 23:35:00|114.1|111.7|114.23|111.83|114.37|111.97|114.1|111.7|0
1634600400000|2021-10-18 23:40:00|114.37|111.97|113.05|110.65|114.37|111.97|112.66|110.26|0
1634600700000|2021-10-18 23:45:00|113.18|110.78|113.24|110.84|113.57|111.17|113.04|110.64|0
1634601000000|2021-10-18 23:50:00|113.31|110.91|113.17|110.77|113.57|111.17|112.78|110.38|0
1634601300000|2021-10-18 23:55:00|113.3|110.9|113.17|110.77|113.43|111.03|113.04|110.64|0
1634601600000|2021-10-19 00:00:00|113.04|110.64|112.38|109.98|113.3|110.9|112.12|109.72|0
1634601900000|2021-10-19 00:05:00|112.51|110.11|112.77|110.37|113.04|110.64|112.51|110.11|0
1634602200000|2021-10-19 00:10:00|112.71|110.31|112.38|109.98|112.77|110.37|112.38|109.98|0
1634602500000|2021-10-19 00:15:00|112.51|110.11|110.55|108.15|112.64|110.24|109.78|107.38|0
1634602800000|2021-10-19 00:20:00|110.3|107.9|111.59|109.19|111.85|109.45|110.3|107.9|0
1634603100000|2021-10-19 00:25:00|111.72|109.32|111.98|109.58|112.24|109.84|111.72|109.32|0
1634603400000|2021-10-19 00:30:00|111.85|109.45|111.97|109.57|112.11|109.71|111.58|109.18|0
1634603700000|2021-10-19 00:35:00|111.84|109.44|113.8|111.4|113.8|111.4|111.84|109.44|0
1634604000000|2021-10-19 00:40:00|113.74|111.34|113.74|111.34|114.73|112.33|113.67|111.27|0
1634604300000|2021-10-19 00:45:00|113.8|111.4|113.53|111.13|114.72|112.32|113.27|110.87|0
1634604600000|2021-10-19 00:50:00|113.67|111.27|113.53|111.13|113.93|111.53|113.4|111|0
1634604900000|2021-10-19 00:55:00|113.66|111.26|113.27|110.87|114.19|111.79|112.87|110.47|0
1634605200000|2021-10-19 01:00:00|113.4|111|113.92|111.52|114.05|111.65|113|110.6|0
1634605500000|2021-10-19 01:05:00|114.05|111.65|114.45|112.05|114.71|112.31|114.05|111.65|0
1634605800000|2021-10-19 01:10:00|114.58|112.18|114.97|112.57|115.24|112.84|114.45|112.05|0
1634606100000|2021-10-19 01:15:00|115.11|112.71|114.91|112.51|115.64|113.24|114.57|112.17|0
1634606400000|2021-10-19 01:20:00|114.84|112.44|115.63|113.23|115.63|113.23|114.31|111.91|0
1634606700000|2021-10-19 01:25:00|115.43|113.03|115.23|112.83|115.63|113.23|115.1|112.7|0
1634607000000|2021-10-19 01:30:00|115.1|112.7|114.3|111.9|115.76|113.36|114.3|111.9|0
1634607300000|2021-10-19 01:35:00|114.43|112.03|114.3|111.9|114.43|112.03|113.64|111.24|0
1634607600000|2021-10-19 01:40:00|114.16|111.76|114.16|111.76|114.43|112.03|114.03|111.63|0
1634607900000|2021-10-19 01:45:00|114.03|111.63|113.76|111.36|114.03|111.63|113.24|110.84|0
1634608200000|2021-10-19 01:50:00|113.7|111.3|112.32|109.92|114.03|111.63|112.32|109.92|0
1634608500000|2021-10-19 01:55:00|112.19|109.79|111.66|109.26|112.19|109.79|111.15|108.75|0
1634608800000|2021-10-19 02:00:00|111.53|109.13|111.53|109.13|111.79|109.39|111.4|109|0
1634609100000|2021-10-19 02:05:00|111.4|109|112.31|109.91|112.31|109.91|111.4|109|0
1634609400000|2021-10-19 02:10:00|112.18|109.78|112.18|109.78|112.57|110.17|112.18|109.78|0
1634609700000|2021-10-19 02:15:00|112.04|109.64|112.43|110.03|112.7|110.3|112.04|109.64|0
1634610000000|2021-10-19 02:20:00|112.56|110.16|112.95|110.55|113.22|110.82|112.43|110.03|0
1634610300000|2021-10-19 02:25:00|113.02|110.62|112.95|110.55|113.22|110.82|112.82|110.42|0
1634610600000|2021-10-19 02:30:00|112.82|110.42|113.21|110.81|113.34|110.94|112.56|110.16|0
1634610900000|2021-10-19 02:35:00|113.34|110.94|113.73|111.33|113.73|111.33|113.21|110.81|0
1634611200000|2021-10-19 02:40:00|113.6|111.2|113.99|111.59|114.13|111.73|113.47|111.07|0
1634611500000|2021-10-19 02:45:00|114.06|111.66|113.33|110.93|114.26|111.86|113.33|110.93|0
1634611800000|2021-10-19 02:50:00|113.4|111|113.46|111.06|113.66|111.26|113.2|110.8|0
1634612100000|2021-10-19 02:55:00|113.27|110.87|113.33|110.93|113.59|111.19|113.2|110.8|0
1634612400000|2021-10-19 03:00:00|113.53|111.13|112.93|110.53|113.53|111.13|112.8|110.4|0
1634612700000|2021-10-19 03:05:00|112.8|110.4|113.06|110.66|113.19|110.79|112.8|110.4|0
1634613000000|2021-10-19 03:10:00|113.19|110.79|112.66|110.26|113.32|110.92|112.53|110.13|0
1634613300000|2021-10-19 03:15:00|112.53|110.13|113.45|111.05|113.58|111.18|112.53|110.13|0
1634613600000|2021-10-19 03:20:00|113.32|110.92|113.71|111.31|113.84|111.44|113.18|110.78|0
1634613900000|2021-10-19 03:25:00|113.84|111.44|113.84|111.44|113.84|111.44|113.57|111.17|0
1634614200000|2021-10-19 03:30:00|113.97|111.57|113.31|110.91|113.97|111.57|113.18|110.78|0
1634614500000|2021-10-19 03:35:00|113.18|110.78|112.91|110.51|113.31|110.91|112.91|110.51|0
1634614800000|2021-10-19 03:40:00|113.04|110.64|112.78|110.38|113.04|110.64|112.39|109.99|0
1634615100000|2021-10-19 03:45:00|112.91|110.51|112.64|110.24|112.91|110.51|112.51|110.11|0
1634615400000|2021-10-19 03:50:00|112.58|110.18|112.51|110.11|112.64|110.24|112.51|110.11|0
1634615700000|2021-10-19 03:55:00|112.58|110.18|112.77|110.37|112.9|110.5|112.51|110.11|0
1634616000000|2021-10-19 04:00:00|112.64|110.24|112.77|110.37|112.9|110.5|112.64|110.24|0
1634616300000|2021-10-19 04:05:00|112.9|110.5|113.02|110.62|113.29|110.89|112.76|110.36|0
1634616600000|2021-10-19 04:10:00|113.16|110.76|112.76|110.36|113.16|110.76|112.76|110.36|0
1634616900000|2021-10-19 04:15:00|112.63|110.23|113.15|110.75|113.28|110.88|112.5|110.1|0
1634617200000|2021-10-19 04:20:00|113.02|110.62|112.75|110.35|113.02|110.62|112.75|110.35|0
1634617500000|2021-10-19 04:25:00|112.62|110.22|112.88|110.48|112.95|110.55|112.62|110.22|0
1634617800000|2021-10-19 04:30:00|112.75|110.35|112.49|110.09|112.88|110.48|112.49|110.09|0
1634618100000|2021-10-19 04:35:00|112.62|110.22|113.01|110.61|113.27|110.87|112.62|110.22|0
1634618400000|2021-10-19 04:40:00|112.94|110.54|112.87|110.47|113.14|110.74|112.87|110.47|0
1634618700000|2021-10-19 04:45:00|112.81|110.41|113.4|111|113.53|111.13|112.81|110.41|0
1634619000000|2021-10-19 04:50:00|113.53|111.13|113.52|111.12|113.66|111.26|113.39|110.99|0
1634619300000|2021-10-19 04:55:00|113.39|110.99|112.86|110.46|113.39|110.99|112.73|110.33|0
1634619600000|2021-10-19 05:00:00|112.93|110.53|112.86|110.46|112.93|110.53|112.47|110.07|0
1634619900000|2021-10-19 05:05:00|112.99|110.59|113.19|110.79|113.32|110.92|112.93|110.53|0
1634620200000|2021-10-19 05:10:00|113.25|110.85|113.12|110.72|113.25|110.85|112.73|110.33|0
1634620500000|2021-10-19 05:15:00|112.99|110.59|112.98|110.58|113.25|110.85|112.85|110.45|0
1634620800000|2021-10-19 05:20:00|112.92|110.52|113.24|110.84|113.25|110.85|112.92|110.52|0
1634621100000|2021-10-19 05:25:00|113.37|110.97|112.98|110.58|113.37|110.97|112.85|110.45|0
1634621400000|2021-10-19 05:30:00|112.85|110.45|112.45|110.05|112.98|110.58|112.45|110.05|0
1634621700000|2021-10-19 05:35:00|112.32|109.92|112.45|110.05|112.58|110.18|112.32|109.92|0
1634622000000|2021-10-19 05:40:00|112.71|110.31|111.53|109.13|112.71|110.31|111.47|109.07|0
1634622300000|2021-10-19 05:45:00|111.6|109.2|110.75|108.35|111.79|109.39|110.62|108.22|0
1634622600000|2021-10-19 05:50:00|110.69|108.29|111.14|108.74|111.14|108.74|110.62|108.22|0
1634622900000|2021-10-19 05:55:00|111.01|108.61|110.36|107.96|111.39|108.99|110.36|107.96|0
1634623200000|2021-10-19 06:00:00|110.49|108.09|109.13|106.73|111.13|108.73|109.13|106.73|0
1634623500000|2021-10-19 06:05:00|109.19|106.79|109.83|107.43|110.09|107.69|109.13|106.73|0
1634623800000|2021-10-19 06:10:00|109.96|107.56|109.83|107.43|110.22|107.82|109.7|107.3|0
1634624100000|2021-10-19 06:15:00|109.96|107.56|109.57|107.17|109.96|107.56|109.31|106.91|0
1634624400000|2021-10-19 06:20:00|109.44|107.04|109.31|106.91|109.83|107.43|109.18|106.78|0
1634624700000|2021-10-19 06:25:00|109.18|106.78|109.18|106.78|109.44|107.04|109.05|106.65|0
1634625000000|2021-10-19 06:30:00|109.31|106.91|107.14|104.74|109.31|106.91|106.88|104.48|0
1634625300000|2021-10-19 06:35:00|107.01|104.61|107.9|105.5|108.02|105.62|107.01|104.61|0
1634625600000|2021-10-19 06:40:00|108.02|105.62|108.28|105.88|108.66|106.26|107.89|105.49|0
1634625900000|2021-10-19 06:45:00|108.02|105.62|107.64|105.24|108.27|105.87|107.13|104.73|0
1634626200000|2021-10-19 06:50:00|107.51|105.11|107.25|104.85|108.02|105.62|107.12|104.72|0
1634626500000|2021-10-19 06:55:00|107.12|104.72|107|104.6|107.7|105.3|106.81|104.41|0
1634626800000|2021-10-19 07:00:00|107.38|104.98|109.03|106.63|110.61|108.21|107.38|104.98|0
1634627100000|2021-10-19 07:05:00|108.96|106.96|110.37|108.37|110.44|108.44|108.96|106.96|0
1634627400000|2021-10-19 07:10:00|110.24|108.24|110.37|108.37|111.01|109.01|110.24|108.24|0
1634627700000|2021-10-19 07:15:00|110.62|108.62|110.75|108.75|110.88|108.88|109.72|107.72|0
1634628000000|2021-10-19 07:20:00|110.62|108.62|110.1|108.1|110.88|108.88|109.85|107.85|0
1634628300000|2021-10-19 07:25:00|109.97|107.97|109.71|107.71|110.1|108.1|109.46|107.46|0
1634628600000|2021-10-19 07:30:00|109.59|107.59|109.33|107.33|109.84|107.84|109.2|107.2|0
1634628900000|2021-10-19 07:35:00|109.45|107.45|109.9|107.9|110.1|108.1|109.2|107.2|0
1634629200000|2021-10-19 07:40:00|109.84|107.84|109.71|107.71|109.97|107.97|109.45|107.45|0
1634629500000|2021-10-19 07:45:00|109.83|107.83|109.7|107.7|109.83|107.83|109.32|107.32|0
1634629800000|2021-10-19 07:50:00|109.83|107.83|109.44|107.44|110.22|108.22|109.44|107.44|0
1634630100000|2021-10-19 07:55:00|109.31|107.31|109.06|107.06|109.44|107.44|108.93|106.93|0
1634630400000|2021-10-19 08:00:00|109.18|107.18|109.44|107.44|109.57|107.57|108.67|106.67|0
1634630700000|2021-10-19 08:05:00|109.5|107.5|106.51|104.51|109.69|107.69|106.26|104.26|0
1634631000000|2021-10-19 08:10:00|106.64|104.64|107.39|105.39|107.65|105.65|106.64|104.64|0
1634631300000|2021-10-19 08:15:00|107.27|105.27|106|104|107.27|105.27|105.75|103.75|0
1634631600000|2021-10-19 08:20:00|106.13|104.13|106.5|104.5|106.63|104.63|105.88|103.88|0
1634631900000|2021-10-19 08:25:00|106.57|104.57|106.88|104.88|107.39|105.39|106.5|104.5|0
1634632200000|2021-10-19 08:30:00|106.75|104.75|107.38|105.38|107.76|105.76|106.75|104.75|0
1634632500000|2021-10-19 08:35:00|107.51|105.51|107.63|105.63|107.76|105.76|107.32|105.32|0
1634632800000|2021-10-19 08:40:00|107.51|105.51|107.38|105.38|107.76|105.76|107.25|105.25|0
1634633100000|2021-10-19 08:45:00|107.25|105.25|106.87|104.87|107.63|105.63|106.87|104.87|0
1634633400000|2021-10-19 08:50:00|106.74|104.74|107.37|105.37|107.37|105.37|106.74|104.74|0
1634633700000|2021-10-19 08:55:00|107.24|105.24|106.61|104.61|107.24|105.24|106.36|104.36|0
1634634000000|2021-10-19 09:00:00|106.99|104.99|105.98|103.98|107.75|105.75|105.73|103.73|0
1634634300000|2021-10-19 09:05:00|105.85|103.85|106.35|104.35|106.35|104.35|105.85|103.85|0
1634634600000|2021-10-19 09:10:00|106.29|104.29|106.35|104.35|106.73|104.73|106.22|104.22|0
1634634900000|2021-10-19 09:15:00|106.22|104.22|106.47|104.47|106.72|104.72|106.22|104.22|0
1634635200000|2021-10-19 09:20:00|106.34|104.34|106.22|104.22|106.34|104.34|106.09|104.09|0
1634635500000|2021-10-19 09:25:00|106.09|104.09|106.09|104.09|106.59|104.59|105.84|103.84|0
1634635800000|2021-10-19 09:30:00|105.96|103.96|106.21|104.21|106.59|104.59|105.96|103.96|0
1634636100000|2021-10-19 09:35:00|106.09|104.09|105.9|103.9|106.09|104.09|105.58|103.58|0
1634636400000|2021-10-19 09:40:00|105.96|103.96|105.33|103.33|105.96|103.96|105.33|103.33|0
1634636700000|2021-10-19 09:45:00|105.39|103.39|105.64|103.64|105.7|103.7|104.58|102.58|0
1634637000000|2021-10-19 09:50:00|105.57|103.57|105.2|103.2|105.7|103.7|105.2|103.2|0
1634637300000|2021-10-19 09:55:00|105.32|103.32|105.44|103.44|105.82|103.82|105.32|103.32|0
1634637600000|2021-10-19 10:00:00|105.32|103.32|105.69|103.69|105.69|103.69|105.07|103.07|0
1634637900000|2021-10-19 10:05:00|105.57|103.57|105.06|103.06|105.69|103.69|104.81|102.81|0
1634638200000|2021-10-19 10:10:00|105.19|103.19|105.06|103.06|105.44|103.44|105.06|103.06|0
1634638500000|2021-10-19 10:15:00|105.18|103.18|105.06|103.06|105.18|103.18|104.81|102.81|0
1634638800000|2021-10-19 10:20:00|105.18|103.18|105.05|103.05|105.31|103.31|104.93|102.93|0
1634639100000|2021-10-19 10:25:00|105.18|103.18|103.31|101.31|105.18|103.18|103.31|101.31|0
1634639400000|2021-10-19 10:30:00|103.44|101.44|103.56|101.56|103.68|101.68|103.07|101.07|0
1634639700000|2021-10-19 10:35:00|103.68|101.68|103.31|101.31|103.68|101.68|103.18|101.18|0
1634640000000|2021-10-19 10:40:00|103.18|101.18|103.06|101.06|103.18|101.18|102.69|100.69|0
1634640300000|2021-10-19 10:45:00|102.93|100.93|103.05|101.05|103.18|101.18|102.93|100.93|0
1634640600000|2021-10-19 10:50:00|102.93|100.93|101.34|99.34|103.05|101.05|101.34|99.34|0
1634640900000|2021-10-19 10:55:00|101.46|99.46|101.58|99.58|101.94|99.94|101.21|99.21|0
1634641200000|2021-10-19 11:00:00|101.7|99.7|101.34|99.34|102.07|100.07|100.97|98.97|0
1634641500000|2021-10-19 11:05:00|101.33|99.33|101.82|99.82|101.82|99.82|101.33|99.33|0
1634641800000|2021-10-19 11:10:00|102.19|100.19|100.96|98.96|102.31|100.31|100.96|98.96|0
1634642100000|2021-10-19 11:15:00|100.84|98.84|99.87|97.87|101.21|99.21|99.87|97.87|0
1634642400000|2021-10-19 11:20:00|99.99|97.99|100.35|98.35|100.35|98.35|99.93|97.93|0
1634642700000|2021-10-19 11:25:00|100.29|98.29|99.38|97.38|100.35|98.35|99.26|97.26|0
1634643000000|2021-10-19 11:30:00|99.5|97.5|101.23|99.23|102.07|100.07|99.5|97.5|0
1634643300000|2021-10-19 11:35:00|101.35|99.35|101.36|99.36|101.48|99.48|100.75|98.75|0
1634643600000|2021-10-19 11:40:00|101.23|99.23|101.35|99.35|101.6|99.6|101.23|99.23|0
1634643900000|2021-10-19 11:45:00|101.48|99.48|101.72|99.72|101.72|99.72|101.35|99.35|0
1634644200000|2021-10-19 11:50:00|101.84|99.84|101.47|99.47|101.84|99.84|101.11|99.11|0
1634644500000|2021-10-19 11:55:00|101.59|99.59|100.98|98.98|101.59|99.59|100.98|98.98|0
1634644800000|2021-10-19 12:00:00|101.1|99.1|101.22|99.22|101.34|99.34|100.86|98.86|0
1634645100000|2021-10-19 12:05:00|101.1|99.1|101.58|99.58|101.59|99.59|100.97|98.97|0
1634645400000|2021-10-19 12:10:00|101.46|99.46|101.58|99.58|101.58|99.58|101.34|99.34|0
1634645700000|2021-10-19 12:15:00|101.7|99.7|101.46|99.46|102.07|100.07|101.33|99.33|0
1634646000000|2021-10-19 12:20:00|101.58|99.58|102.56|100.56|102.81|100.81|101.46|99.46|0
1634646300000|2021-10-19 12:25:00|102.44|100.44|103.05|101.05|103.05|101.05|102.31|100.31|0
1634646600000|2021-10-19 12:30:00|102.93|100.93|103.17|101.17|103.17|101.17|102.31|100.31|0
1634646900000|2021-10-19 12:35:00|103.05|101.05|103.17|101.17|103.67|101.67|103.05|101.05|0
1634647200000|2021-10-19 12:40:00|103.29|101.29|103.54|101.54|103.66|101.66|103.29|101.29|0
1634647500000|2021-10-19 12:45:00|103.66|101.66|103.78|101.78|104.04|102.04|103.54|101.54|0
1634647800000|2021-10-19 12:50:00|103.66|101.66|103.53|101.53|103.66|101.66|103.16|101.16|0
1634648100000|2021-10-19 12:55:00|103.41|101.41|104.28|102.28|104.28|102.28|103.41|101.41|0
1634648400000|2021-10-19 13:00:00|104.4|102.4|104.27|102.27|104.9|102.9|104.02|102.02|0
1634648700000|2021-10-19 13:05:00|104.4|102.4|104.65|102.65|104.77|102.77|104.27|102.27|0
1634649000000|2021-10-19 13:10:00|104.52|102.52|105.27|103.27|105.27|103.27|104.52|102.52|0
1634649300000|2021-10-19 13:15:00|105.14|103.14|103.64|101.64|105.14|103.14|103.52|101.52|0
1634649600000|2021-10-19 13:20:00|103.77|101.77|104.39|102.39|104.64|102.64|103.77|101.77|0
1634649900000|2021-10-19 13:25:00|104.51|102.51|104.01|102.01|104.51|102.51|103.64|101.64|0
1634650200000|2021-10-19 13:30:00|104.13|102.13|104.51|102.51|106.02|104.02|103.51|101.51|0
1634650500000|2021-10-19 13:35:00|104.63|102.63|103.88|101.88|106.27|104.27|103.88|101.88|0
1634650800000|2021-10-19 13:40:00|103.76|101.76|106.01|104.01|106.01|104.01|102.39|100.39|0
1634651100000|2021-10-19 13:45:00|105.76|103.76|105.88|103.88|107.15|105.15|103.25|101.25|0
1634651400000|2021-10-19 13:50:00|105.5|103.5|103.75|101.75|105.5|103.5|103.62|101.62|0
1634651700000|2021-10-19 13:55:00|103.62|101.62|105.62|103.62|105.87|103.87|103.62|101.62|0
1634652000000|2021-10-19 14:00:00|105.5|103.5|103.24|101.24|105.75|103.75|103.12|101.12|0
1634652300000|2021-10-19 14:05:00|103.37|101.37|101.64|99.64|103.37|101.37|101.39|99.39|0
1634652600000|2021-10-19 14:10:00|101.76|99.76|101.27|99.27|102|100|100.41|98.41|0
1634652900000|2021-10-19 14:15:00|101.02|99.02|100.77|98.77|101.75|99.75|99.92|97.92|0
1634653200000|2021-10-19 14:20:00|100.65|98.65|101.14|99.14|102|100|100.65|98.65|0
1634653500000|2021-10-19 14:25:00|101.26|99.26|100.04|98.04|101.57|99.57|100.04|98.04|0
1634653800000|2021-10-19 14:30:00|100.16|98.16|101.74|99.74|102.36|100.36|99.92|97.92|0
1634654100000|2021-10-19 14:35:00|101.62|99.62|102.36|100.36|103.6|101.6|101.25|99.25|0
1634654400000|2021-10-19 14:40:00|102.23|100.23|101.86|99.86|102.23|100.23|100.64|98.64|0
1634654700000|2021-10-19 14:45:00|101.74|99.74|101.98|99.98|101.98|99.98|101.12|99.12|0
1634655000000|2021-10-19 14:50:00|101.86|99.86|100.75|98.75|101.98|99.98|100.51|98.51|0
1634655300000|2021-10-19 14:55:00|100.63|98.63|99.41|97.41|100.63|98.63|99.05|97.05|0
1634655600000|2021-10-19 15:00:00|99.17|97.17|98.87|96.87|99.53|97.53|98.57|96.57|0
1634655900000|2021-10-19 15:05:00|98.81|96.81|99.41|97.41|99.65|97.65|98.56|96.56|0
1634656200000|2021-10-19 15:10:00|99.53|97.53|99.52|97.52|100.25|98.25|99.4|97.4|0
1634656500000|2021-10-19 15:15:00|99.4|97.4|99.52|97.52|99.76|97.76|98.56|96.56|0
1634656800000|2021-10-19 15:20:00|99.4|97.4|100.12|98.12|100.12|98.12|99.04|97.04|0
1634657100000|2021-10-19 15:25:00|100|98|99.39|97.39|100.36|98.36|99.39|97.39|0
1634657400000|2021-10-19 15:30:00|99.63|97.63|100.35|98.35|100.48|98.48|98.91|96.91|0
1634657700000|2021-10-19 15:35:00|100.23|98.23|100.23|98.23|100.47|98.47|99.87|97.87|0
1634658000000|2021-10-19 15:40:00|100.11|98.11|99.5|97.5|100.35|98.35|99.26|97.26|0
1634658300000|2021-10-19 15:45:00|99.38|97.38|99.02|97.02|99.74|97.74|98.9|96.9|0
1634658600000|2021-10-19 15:50:00|98.9|96.9|99.02|97.02|99.62|97.62|98.66|96.66|0
1634658900000|2021-10-19 15:55:00|99.14|97.14|98.78|96.78|99.38|97.38|98.3|96.3|0
1634659200000|2021-10-19 16:00:00|98.9|96.9|99.25|97.25|99.73|97.73|98.9|96.9|0
1634659500000|2021-10-19 16:05:00|99.37|97.37|99.01|97.01|99.37|97.37|98.89|96.89|0
1634659800000|2021-10-19 16:10:00|98.89|96.89|98.29|96.29|99.01|97.01|98.17|96.17|0
1634660100000|2021-10-19 16:15:00|98.17|96.17|98.41|96.41|98.41|96.41|97.93|95.93|0
1634660400000|2021-10-19 16:20:00|98.52|96.52|99|97|99.12|97.12|98.29|96.29|0
1634660700000|2021-10-19 16:25:00|99.12|97.12|98.88|96.88|99.36|97.36|98.76|96.76|0
1634661000000|2021-10-19 16:30:00|98.76|96.76|98.64|96.64|98.88|96.88|98.28|96.28|0
1634661300000|2021-10-19 16:35:00|98.75|96.75|98.39|96.39|98.75|96.75|98.16|96.16|0
1634661600000|2021-10-19 16:40:00|98.27|96.27|98.03|96.03|98.51|96.51|98.03|96.03|0
1634661900000|2021-10-19 16:45:00|98.15|96.15|98.27|96.27|98.27|96.27|97.91|95.91|0
1634662200000|2021-10-19 16:50:00|98.39|96.39|98.27|96.27|98.63|96.63|98.15|96.15|0
1634662500000|2021-10-19 16:55:00|98.15|96.15|97.19|95.19|98.15|96.15|97.08|95.08|0
1634662800000|2021-10-19 17:00:00|97.31|95.31|98.02|96.02|98.5|96.5|97.07|95.07|0
1634663100000|2021-10-19 17:05:00|97.96|95.96|98.14|96.14|98.74|96.74|97.9|95.9|0
1634663400000|2021-10-19 17:10:00|98.26|96.26|98.02|96.02|98.85|96.85|97.9|95.9|0
1634663700000|2021-10-19 17:15:00|98.13|96.13|98.01|96.01|98.25|96.25|97.9|95.9|0
1634664000000|2021-10-19 17:20:00|98.13|96.13|97.65|95.65|98.25|96.25|97.42|95.42|0
1634664300000|2021-10-19 17:25:00|97.77|95.77|98.6|96.6|98.6|96.6|97.77|95.77|0
1634664600000|2021-10-19 17:30:00|98.48|96.48|98.24|96.24|98.72|96.72|98.24|96.24|0
1634664900000|2021-10-19 17:35:00|98.12|96.12|97.88|95.88|98.6|96.6|97.76|95.76|0
1634665200000|2021-10-19 17:40:00|98|96|98.35|96.35|98.72|96.72|97.88|95.88|0
1634665500000|2021-10-19 17:45:00|98.24|96.24|98.35|96.35|98.47|96.47|98.12|96.12|0
1634665800000|2021-10-19 17:50:00|98.23|96.23|98.11|96.11|98.35|96.35|97.99|95.99|0
1634666100000|2021-10-19 17:55:00|97.99|95.99|97.75|95.75|97.99|95.99|97.63|95.63|0
1634666400000|2021-10-19 18:00:00|97.63|95.63|97.78|95.78|99.22|97.22|97.51|95.51|0
1634666700000|2021-10-19 18:05:00|97.66|95.66|97.77|95.77|97.78|95.78|97.42|95.42|0
1634667000000|2021-10-19 18:10:00|97.66|95.66|97.65|95.65|97.66|95.66|97.3|95.3|0
1634667300000|2021-10-19 18:15:00|97.77|95.77|97.65|95.65|97.89|95.89|97.53|95.53|0
1634667600000|2021-10-19 18:20:00|97.77|95.77|98.6|96.6|98.84|96.84|97.77|95.77|0
1634667900000|2021-10-19 18:25:00|98.72|96.72|99.2|97.2|99.2|97.2|98.48|96.48|0
1634668200000|2021-10-19 18:30:00|99.08|97.08|100.52|98.52|101.38|99.38|98.96|96.96|0
1634668500000|2021-10-19 18:35:00|100.28|98.28|100.4|98.4|101.13|99.13|100.04|98.04|0
1634668800000|2021-10-19 18:40:00|100.52|98.52|100.03|98.03|100.76|98.76|100.03|98.03|0
1634669100000|2021-10-19 18:45:00|99.91|97.91|99.91|97.91|100.76|98.76|99.91|97.91|0
1634669400000|2021-10-19 18:50:00|99.79|97.79|99.91|97.91|100.27|98.27|99.42|97.42|0
1634669700000|2021-10-19 18:55:00|100.03|98.03|99.54|97.54|100.27|98.27|99.3|97.3|0
1634670000000|2021-10-19 19:00:00|99.78|97.78|98.94|96.94|99.9|97.9|98.58|96.58|0
1634670300000|2021-10-19 19:05:00|98.82|96.82|98.1|96.1|98.94|96.94|97.98|95.98|0
1634670600000|2021-10-19 19:10:00|97.98|95.98|97.74|95.74|98.22|96.22|97.62|95.62|0
1634670900000|2021-10-19 19:15:00|97.62|95.62|96.31|94.31|97.62|95.62|96.19|94.19|0
1634671200000|2021-10-19 19:20:00|96.43|94.43|98.57|96.57|98.57|96.57|96.43|94.43|0
1634671500000|2021-10-19 19:25:00|98.45|96.45|97.61|95.61|98.57|96.57|97.49|95.49|0
1634671800000|2021-10-19 19:30:00|97.73|95.73|99.16|97.16|99.52|97.52|97.73|95.73|0
1634672100000|2021-10-19 19:35:00|98.92|96.92|98.92|96.92|99.16|97.16|98.08|96.08|0
1634672400000|2021-10-19 19:40:00|99.04|97.04|99.27|97.27|99.4|97.4|98.56|96.56|0
1634672700000|2021-10-19 19:45:00|99.15|97.15|98.43|96.43|99.39|97.39|97.83|95.83|0
1634673000000|2021-10-19 19:50:00|98.55|96.55|97.83|95.83|99.03|97.03|97.48|95.48|0
1634673300000|2021-10-19 19:55:00|97.95|95.95|96.17|94.17|97.95|95.95|96.17|94.17|0
1634673600000|2021-10-19 20:00:00|96.29|94.29|94.18|92.18|96.29|94.29|94.18|92.18|0
1634673900000|2021-10-19 20:05:00|94.41|92.41|94.53|92.53|94.88|92.88|94.18|92.18|0
1634674200000|2021-10-19 20:10:00|94.64|92.64|94.76|92.76|94.87|92.87|94.52|92.52|0
1634674500000|2021-10-19 20:15:00|94.96|92.56|94.37|91.97|94.96|92.56|94.03|91.63|0
1634674800000|2021-10-19 20:20:00|94.26|91.86|94.14|91.74|94.37|91.97|94.02|91.62|0
1634675100000|2021-10-19 20:25:00|94.25|91.85|93.56|91.16|94.25|91.85|93.56|91.16|0
1634675400000|2021-10-19 20:30:00|93.67|91.27|94.02|91.62|94.25|91.85|93.67|91.27|0
1634675700000|2021-10-19 20:35:00|94.13|91.73|94.01|91.61|94.13|91.73|93.78|91.38|0
1634676000000|2021-10-19 20:40:00|93.29|90.89|91.48|89.08|93.29|90.89|91.36|88.96|0
1634676300000|2021-10-19 20:45:00|91.59|89.19|91.71|89.31|91.71|89.31|91.24|88.84|0
1634676600000|2021-10-19 20:50:00|91.59|89.19|91.36|88.96|91.59|89.19|91.13|88.73|0
1634676900000|2021-10-19 20:55:00|91.47|89.07|91.65|89.25|91.76|89.36|91.47|89.07|0
1634677200000|2021-10-19 21:00:00|91.85|89.45|92.03|89.63|92.15|89.75|91.73|89.33|0
1634677500000|2021-10-19 21:05:00|92.05|89.65|92.03|89.63|92.05|89.65|92.02|89.62|0
1634677800000|2021-10-19 21:10:00|92.04|89.64|92.03|89.63|92.04|89.64|92|89.6|0
1634678100000|2021-10-19 21:15:00|92.04|89.64|92.08|89.68|92.08|89.68|92.01|89.61|0
1634678400000|2021-10-19 21:20:00|92.09|89.69|92.09|89.69|92.09|89.69|92.09|89.69|0
1634678700000|2021-10-19 21:25:00|92.07|89.67|92.03|89.63|92.07|89.67|92.03|89.63|0
1634679000000|2021-10-19 21:30:00|91.99|89.59|91.91|89.51|92.02|89.62|91.91|89.51|0
1634679300000|2021-10-19 21:35:00|91.95|89.55|92|89.6|92.03|89.63|91.9|89.5|0
1634679600000|2021-10-19 21:40:00|92.01|89.61|91.98|89.58|92.03|89.63|91.98|89.58|0
1634679900000|2021-10-19 21:45:00|92|89.6|92.01|89.61|92.01|89.61|91.89|89.49|0
1634680200000|2021-10-19 21:50:00|91.99|89.59|91.97|89.57|92.01|89.61|91.97|89.57|0
1634680500000|2021-10-19 21:55:00|91.99|89.59|91.82|89.42|91.99|89.59|91.8|89.4|0
1634680800000|2021-10-19 22:00:00|91.5|89.1|92.48|90.08|92.6|90.2|91.5|89.1|0
1634681100000|2021-10-19 22:05:00|92.6|90.2|92.71|90.31|92.83|90.43|92.48|90.08|0
1634681400000|2021-10-19 22:10:00|92.59|90.19|92.59|90.19|92.71|90.31|92.47|90.07|0
1634681700000|2021-10-19 22:15:00|92.47|90.07|93.06|90.66|93.29|90.89|92.47|90.07|0
1634682000000|2021-10-19 22:20:00|92.94|90.54|92.41|90.01|93|90.6|92.35|89.95|0
1634682300000|2021-10-19 22:25:00|92.47|90.07|92.82|90.42|92.93|90.53|92.47|90.07|0
1634682600000|2021-10-19 22:30:00|92.93|90.53|93.28|90.88|93.28|90.88|92.93|90.53|0
1634682900000|2021-10-19 22:35:00|93.52|91.12|93.4|91|93.52|91.12|92.93|90.53|0
1634683200000|2021-10-19 22:40:00|93.34|90.94|92.99|90.59|93.34|90.94|92.81|90.41|0
1634683500000|2021-10-19 22:45:00|93.04|90.64|93.16|90.76|93.39|90.99|92.92|90.52|0
1634683800000|2021-10-19 22:50:00|93.27|90.87|92.92|90.52|93.27|90.87|92.8|90.4|0
1634684100000|2021-10-19 22:55:00|92.8|90.4|92.92|90.52|92.92|90.52|92.45|90.05|0
1634684400000|2021-10-19 23:00:00|92.86|90.46|93.03|90.63|93.15|90.75|92.8|90.4|0
1634684700000|2021-10-19 23:05:00|93.15|90.75|92.79|90.39|93.26|90.86|92.68|90.28|0
1634685000000|2021-10-19 23:10:00|92.68|90.28|92.44|90.04|92.79|90.39|92.44|90.04|0
1634685300000|2021-10-19 23:15:00|92.32|89.92|92.67|90.27|92.67|90.27|92.09|89.69|0
1634685600000|2021-10-19 23:20:00|92.61|90.21|92.78|90.38|92.79|90.39|92.55|90.15|0
1634685900000|2021-10-19 23:25:00|92.85|90.45|92.43|90.03|93.02|90.62|92.43|90.03|0
1634686200000|2021-10-19 23:30:00|92.31|89.91|92.31|89.91|92.66|90.26|92.31|89.91|0
1634686500000|2021-10-19 23:35:00|92.19|89.79|91.38|88.98|92.19|89.79|91.38|88.98|0
1634686800000|2021-10-19 23:40:00|91.26|88.86|91.67|89.27|91.72|89.32|91.26|88.86|0
1634687100000|2021-10-19 23:45:00|91.72|89.32|91.02|88.62|91.96|89.56|90.91|88.51|0
1634687400000|2021-10-19 23:50:00|90.91|88.51|91.37|88.97|91.37|88.97|90.79|88.39|0
1634687700000|2021-10-19 23:55:00|91.25|88.85|91.37|88.97|91.48|89.08|91.13|88.73|0
1634688000000|2021-10-20 00:00:00|91.13|88.73|91.48|89.08|91.59|89.19|90.9|88.5|0
1634688300000|2021-10-20 00:05:00|91.54|89.14|92.52|90.12|92.76|90.36|91.36|88.96|0
1634688600000|2021-10-20 00:10:00|92.47|90.07|91.94|89.54|92.64|90.24|91.71|89.31|0
1634688900000|2021-10-20 00:15:00|91.82|89.42|92.87|90.47|92.93|90.53|91.82|89.42|0
1634689200000|2021-10-20 00:20:00|92.99|90.59|93.45|91.05|93.45|91.05|92.99|90.59|0
1634689500000|2021-10-20 00:25:00|93.57|91.17|93.33|90.93|93.81|91.41|92.75|90.35|0
1634689800000|2021-10-20 00:30:00|93.45|91.05|93.1|90.7|93.92|91.52|93.1|90.7|0
1634690100000|2021-10-20 00:35:00|93.04|90.64|92.98|90.58|93.21|90.81|92.74|90.34|0
1634690400000|2021-10-20 00:40:00|93.09|90.69|92.27|89.87|93.09|90.69|92.27|89.87|0
1634690700000|2021-10-20 00:45:00|92.15|89.75|92.85|90.45|92.97|90.57|92.04|89.64|0
1634691000000|2021-10-20 00:50:00|92.91|90.51|92.73|90.33|93.56|91.16|92.5|90.1|0
1634691300000|2021-10-20 00:55:00|92.62|90.22|93.08|90.68|93.08|90.68|92.61|90.21|0
1634691600000|2021-10-20 01:00:00|93.2|90.8|93.31|90.91|93.43|91.03|92.85|90.45|0
1634691900000|2021-10-20 01:05:00|93.43|91.03|94.02|91.62|94.73|92.33|93.43|91.03|0
1634692200000|2021-10-20 01:10:00|93.96|91.56|94.02|91.62|94.14|91.74|93.66|91.26|0
1634692500000|2021-10-20 01:15:00|94.25|91.85|94.37|91.97|94.72|92.32|93.9|91.5|0
1634692800000|2021-10-20 01:20:00|94.25|91.85|93.18|90.78|94.25|91.85|93.07|90.67|0
1634693100000|2021-10-20 01:25:00|93.07|90.67|93.06|90.66|93.54|91.14|92.95|90.55|0
1634693400000|2021-10-20 01:30:00|92.95|90.55|93.3|90.9|93.3|90.9|92.71|90.31|0
1634693700000|2021-10-20 01:35:00|93.24|90.84|93.06|90.66|93.88|91.48|92.94|90.54|0
1634694000000|2021-10-20 01:40:00|93.12|90.72|94|91.6|94|91.6|93.06|90.66|0
1634694300000|2021-10-20 01:45:00|94.12|91.72|93.88|91.48|94.35|91.95|93.88|91.48|0
1634694600000|2021-10-20 01:50:00|94|91.6|93.76|91.36|94|91.6|93.4|91|0
1634694900000|2021-10-20 01:55:00|93.64|91.24|93.64|91.24|93.87|91.47|93.4|91|0
1634695200000|2021-10-20 02:00:00|93.75|91.35|93.63|91.23|93.99|91.59|93.51|91.11|0
1634695500000|2021-10-20 02:05:00|93.87|91.47|93.87|91.47|94.1|91.7|93.75|91.35|0
1634695800000|2021-10-20 02:10:00|93.98|91.58|94.34|91.94|94.34|91.94|93.51|91.11|0
1634696100000|2021-10-20 02:15:00|94.57|92.17|94.45|92.05|94.93|92.53|94.45|92.05|0
1634696400000|2021-10-20 02:20:00|94.57|92.17|95.04|92.64|95.04|92.64|94.33|91.93|0
1634696700000|2021-10-20 02:25:00|95.16|92.76|94.56|92.16|95.28|92.88|94.45|92.05|0
1634697000000|2021-10-20 02:30:00|94.63|92.23|94.92|92.52|94.92|92.52|94.56|92.16|0
1634697300000|2021-10-20 02:35:00|95.04|92.64|94.68|92.28|95.16|92.76|94.32|91.92|0
1634697600000|2021-10-20 02:40:00|94.56|92.16|94.68|92.28|95.03|92.63|94.44|92.04|0
1634697900000|2021-10-20 02:45:00|94.67|92.27|94.43|92.03|94.79|92.39|94.2|91.8|0
1634698200000|2021-10-20 02:50:00|94.55|92.15|94.43|92.03|94.55|92.15|94.31|91.91|0
1634698500000|2021-10-20 02:55:00|94.31|91.91|94.55|92.15|94.67|92.27|94.31|91.91|0
1634698800000|2021-10-20 03:00:00|94.43|92.03|94.66|92.26|94.78|92.38|94.19|91.79|0
1634699100000|2021-10-20 03:05:00|94.61|92.21|94.66|92.26|94.78|92.38|94.42|92.02|0
1634699400000|2021-10-20 03:10:00|94.54|92.14|94.78|92.38|94.9|92.5|94.42|92.02|0
1634699700000|2021-10-20 03:15:00|94.9|92.5|94.54|92.14|94.9|92.5|94.54|92.14|0
1634700000000|2021-10-20 03:20:00|94.65|92.25|93.82|91.42|94.65|92.25|93.82|91.42|0
1634700300000|2021-10-20 03:25:00|93.94|91.54|93.82|91.42|93.94|91.54|93.7|91.3|0
1634700600000|2021-10-20 03:30:00|93.94|91.54|94.05|91.65|94.17|91.77|93.82|91.42|0
1634700900000|2021-10-20 03:35:00|93.93|91.53|94.05|91.65|94.05|91.65|93.93|91.53|0
1634701200000|2021-10-20 03:40:00|93.93|91.53|93.93|91.53|93.99|91.59|93.81|91.41|0
1634701500000|2021-10-20 03:45:00|93.99|91.59|93.93|91.53|93.99|91.59|93.81|91.41|0
1634701800000|2021-10-20 03:50:00|93.81|91.41|93.92|91.52|93.93|91.53|93.8|91.4|0
1634702100000|2021-10-20 03:55:00|93.8|91.4|93.21|90.81|93.87|91.47|92.98|90.58|0
1634702400000|2021-10-20 04:00:00|93.09|90.69|93.56|91.16|93.56|91.16|93.09|90.69|0
1634702700000|2021-10-20 04:05:00|93.68|91.28|93.91|91.51|94.04|91.64|93.68|91.28|0
1634703000000|2021-10-20 04:10:00|93.8|91.4|93.68|91.28|93.91|91.51|93.68|91.28|0
1634703300000|2021-10-20 04:15:00|93.79|91.39|94.03|91.63|94.03|91.63|93.79|91.39|0
1634703600000|2021-10-20 04:20:00|93.91|91.51|94.26|91.86|94.38|91.98|93.91|91.51|0
1634703900000|2021-10-20 04:25:00|94.14|91.74|94.02|91.62|94.14|91.74|93.9|91.5|0
1634704200000|2021-10-20 04:30:00|93.78|91.38|93.9|91.5|94.02|91.62|93.78|91.38|0
1634704500000|2021-10-20 04:35:00|94.02|91.62|93.9|91.5|94.02|91.62|93.9|91.5|0
1634704800000|2021-10-20 04:40:00|93.96|91.56|94.13|91.73|94.13|91.73|93.9|91.5|0
1634705100000|2021-10-20 04:45:00|94.01|91.61|94.01|91.61|94.13|91.73|93.89|91.49|0
1634705400000|2021-10-20 04:50:00|93.89|91.49|94.01|91.61|94.13|91.73|93.89|91.49|0
1634705700000|2021-10-20 04:55:00|94.07|91.67|94.24|91.84|94.24|91.84|93.89|91.49|0
1634706000000|2021-10-20 05:00:00|94.12|91.72|94.36|91.96|94.36|91.96|93.77|91.37|0
1634706300000|2021-10-20 05:05:00|94.24|91.84|94.95|92.55|95.19|92.79|94.24|91.84|0
1634706600000|2021-10-20 05:10:00|95.07|92.67|95.06|92.66|95.78|93.38|94.95|92.55|0
1634706900000|2021-10-20 05:15:00|95.18|92.78|94.94|92.54|95.18|92.78|94.83|92.43|0
1634707200000|2021-10-20 05:20:00|95|92.6|98.17|95.77|98.29|95.89|94.94|92.54|0
1634707500000|2021-10-20 05:25:00|98.05|95.65|98.17|95.77|98.23|95.83|97.93|95.53|0
1634707800000|2021-10-20 05:30:00|98.05|95.65|98.28|95.88|98.52|96.12|98.05|95.65|0
1634708100000|2021-10-20 05:35:00|98.4|96|98.04|95.64|98.4|96|97.92|95.52|0
1634708400000|2021-10-20 05:40:00|98.16|95.76|98.16|95.76|98.16|95.76|97.8|95.4|0
1634708700000|2021-10-20 05:45:00|98.04|95.64|97.92|95.52|98.04|95.64|97.68|95.28|0
1634709000000|2021-10-20 05:50:00|97.8|95.4|97.44|95.04|97.8|95.4|97.2|94.8|0
1634709300000|2021-10-20 05:55:00|97.56|95.16|97.67|95.27|97.67|95.27|97.32|94.92|0
1634709600000|2021-10-20 06:00:00|97.55|95.15|98.26|95.86|98.62|96.22|97.55|95.15|0
1634709900000|2021-10-20 06:05:00|98.15|95.75|98.62|96.22|98.86|96.46|98.15|95.75|0
1634710200000|2021-10-20 06:10:00|98.56|96.16|98.5|96.1|98.74|96.34|98.26|95.86|0
1634710500000|2021-10-20 06:15:00|98.38|95.98|99.34|96.94|99.34|96.94|98.26|95.86|0
1634710800000|2021-10-20 06:20:00|99.1|96.7|99.21|96.81|99.34|96.94|98.97|96.57|0
1634711100000|2021-10-20 06:25:00|99.09|96.69|99.09|96.69|99.33|96.93|98.97|96.57|0
1634711400000|2021-10-20 06:30:00|99.03|96.63|98.73|96.33|99.21|96.81|98.49|96.09|0
1634711700000|2021-10-20 06:35:00|98.85|96.45|98.84|96.44|98.97|96.57|98.6|96.2|0
1634712000000|2021-10-20 06:40:00|98.72|96.32|98.24|95.84|98.72|96.32|98.24|95.84|0
1634712300000|2021-10-20 06:45:00|98.12|95.72|98.6|96.2|98.72|96.32|98.12|95.72|0
1634712600000|2021-10-20 06:50:00|98.72|96.32|98.12|95.72|98.72|96.32|98.12|95.72|0
1634712900000|2021-10-20 06:55:00|98.18|95.78|98.83|96.43|98.95|96.55|98.12|95.72|0
1634713200000|2021-10-20 07:00:00|98.71|96.31|99.45|97.05|100.29|97.89|98.25|95.85|0
1634713500000|2021-10-20 07:05:00|99.25|97.25|98.41|96.41|99.61|97.61|98.41|96.41|0
1634713800000|2021-10-20 07:10:00|98.29|96.29|97.1|95.1|98.65|96.65|96.63|94.63|0
1634714100000|2021-10-20 07:15:00|97.22|95.22|95.81|93.81|97.58|95.58|95.46|93.46|0
1634714400000|2021-10-20 07:20:00|95.57|93.57|95.11|93.11|96.28|94.28|94.99|92.99|0
1634714700000|2021-10-20 07:25:00|94.87|92.87|95.34|93.34|95.45|93.45|94.75|92.75|0
1634715000000|2021-10-20 07:30:00|95.16|93.16|95.68|93.68|96.03|94.03|94.75|92.75|0
1634715300000|2021-10-20 07:35:00|95.57|93.57|95.8|93.8|96.38|94.38|95.57|93.57|0
1634715600000|2021-10-20 07:40:00|95.91|93.91|96.14|94.14|96.15|94.15|95.79|93.79|0
1634715900000|2021-10-20 07:45:00|96.26|94.26|97.2|95.2|97.2|95.2|96.03|94.03|0
1634716200000|2021-10-20 07:50:00|96.96|94.96|97.55|95.55|97.67|95.67|96.96|94.96|0
1634716500000|2021-10-20 07:55:00|97.67|95.67|98.26|96.26|98.68|96.68|97.67|95.67|0
1634716800000|2021-10-20 08:00:00|98.32|96.32|97.67|95.67|98.5|96.5|97.67|95.67|0
1634717100000|2021-10-20 08:05:00|97.66|95.66|98.14|96.14|98.38|96.38|97.43|95.43|0
1634717400000|2021-10-20 08:10:00|98.26|96.26|97.42|95.42|98.26|96.26|97.42|95.42|0
1634717700000|2021-10-20 08:15:00|97.54|95.54|97.18|95.18|98.01|96.01|97.18|95.18|0
1634718000000|2021-10-20 08:20:00|97.3|95.3|97.53|95.53|98.01|96.01|97.18|95.18|0
1634718300000|2021-10-20 08:25:00|97.42|95.42|97.65|95.65|97.65|95.65|97.3|95.3|0
1634718600000|2021-10-20 08:30:00|97.77|95.77|97.65|95.65|97.77|95.77|97.41|95.41|0
1634718900000|2021-10-20 08:35:00|97.59|95.59|97.05|95.05|97.65|95.65|96.58|94.58|0
1634719200000|2021-10-20 08:40:00|96.93|94.93|97.17|95.17|97.52|95.52|96.93|94.93|0
1634719500000|2021-10-20 08:45:00|97.29|95.29|96.69|94.69|97.29|95.29|96.46|94.46|0
1634719800000|2021-10-20 08:50:00|96.58|94.58|96.81|94.81|96.93|94.93|96.46|94.46|0
1634720100000|2021-10-20 08:55:00|96.93|94.93|96.8|94.8|97.04|95.04|96.57|94.57|0
1634720400000|2021-10-20 09:00:00|96.92|94.92|96.8|94.8|97.04|95.04|96.68|94.68|0
1634720700000|2021-10-20 09:05:00|96.92|94.92|96.45|94.45|96.92|94.92|96.33|94.33|0
1634721000000|2021-10-20 09:10:00|96.33|94.33|97.27|95.27|97.27|95.27|96.33|94.33|0
1634721300000|2021-10-20 09:15:00|97.39|95.39|96.43|94.43|97.5|95.5|96.31|94.31|0
1634721600000|2021-10-20 09:20:00|96.55|94.55|96.66|94.66|97.14|95.14|96.55|94.55|0
1634721900000|2021-10-20 09:25:00|96.54|94.54|95.48|93.48|96.66|94.66|95.48|93.48|0
1634722200000|2021-10-20 09:30:00|95.36|93.36|96.18|94.18|96.36|94.36|95.01|93.01|0
1634722500000|2021-10-20 09:35:00|96.3|94.3|95.95|93.95|96.3|94.3|95.71|93.71|0
1634722800000|2021-10-20 09:40:00|96.06|94.06|96.53|94.53|96.65|94.65|95.95|93.95|0
1634723100000|2021-10-20 09:45:00|96.65|94.65|96.06|94.06|96.65|94.65|96.06|94.06|0
1634723400000|2021-10-20 09:50:00|95.94|93.94|95.82|93.82|96.18|94.18|95.58|93.58|0
1634723700000|2021-10-20 09:55:00|95.7|93.7|95.93|93.93|96.05|94.05|95.47|93.47|0
1634724000000|2021-10-20 10:00:00|95.82|93.82|96.05|94.05|96.17|94.17|95.7|93.7|0
1634724300000|2021-10-20 10:05:00|96.17|94.17|95.58|93.58|96.17|94.17|95.58|93.58|0
1634724600000|2021-10-20 10:10:00|95.46|93.46|96.28|94.28|96.4|94.4|95.22|93.22|0
1634724900000|2021-10-20 10:15:00|96.16|94.16|96.28|94.28|96.28|94.28|95.92|93.92|0
1634725200000|2021-10-20 10:20:00|96.16|94.16|96.27|94.27|96.63|94.63|96.04|94.04|0
1634725500000|2021-10-20 10:25:00|96.39|94.39|96.39|94.39|96.51|94.51|96.03|94.03|0
1634725800000|2021-10-20 10:30:00|96.51|94.51|96.15|94.15|96.51|94.51|96.15|94.15|0
1634726100000|2021-10-20 10:35:00|96.27|94.27|96.62|94.62|96.74|94.74|96.03|94.03|0
1634726400000|2021-10-20 10:40:00|96.74|94.74|96.26|94.26|96.74|94.74|96.26|94.26|0
1634726700000|2021-10-20 10:45:00|96.38|94.38|96.38|94.38|96.38|94.38|96.14|94.14|0
1634727000000|2021-10-20 10:50:00|96.49|94.49|96.02|94.02|96.61|94.61|95.9|93.9|0
1634727300000|2021-10-20 10:55:00|95.9|93.9|96.02|94.02|96.13|94.13|95.55|93.55|0
1634727600000|2021-10-20 11:00:00|95.9|93.9|95.9|93.9|96.02|94.02|95.66|93.66|0
1634727900000|2021-10-20 11:05:00|96.01|94.01|96.13|94.13|96.36|94.36|95.19|93.19|0
1634728200000|2021-10-20 11:10:00|96.25|94.25|96.01|94.01|96.25|94.25|95.89|93.89|0
1634728500000|2021-10-20 11:15:00|96.12|94.12|96.12|94.12|96.18|94.18|95.71|93.71|0
1634728800000|2021-10-20 11:20:00|96.24|94.24|96.59|94.59|97.07|95.07|95.88|93.88|0
1634729100000|2021-10-20 11:25:00|96.71|94.71|96.47|94.47|96.71|94.71|96.12|94.12|0
1634729400000|2021-10-20 11:30:00|96.41|94.41|96.59|94.59|96.7|94.7|96.11|94.11|0
1634729700000|2021-10-20 11:35:00|96.47|94.47|96.46|94.46|96.47|94.47|96.35|94.35|0
1634730000000|2021-10-20 11:40:00|96.35|94.35|97.05|95.05|97.29|95.29|96.34|94.34|0
1634730300000|2021-10-20 11:45:00|97.17|95.17|97.53|95.53|98|96|96.93|94.93|0
1634730600000|2021-10-20 11:50:00|97.76|95.76|97.64|95.64|97.88|95.88|97.41|95.41|0
1634730900000|2021-10-20 11:55:00|97.76|95.76|97.76|95.76|97.76|95.76|97.52|95.52|0
1634731200000|2021-10-20 12:00:00|97.64|95.64|97.52|95.52|97.76|95.76|97.28|95.28|0
1634731500000|2021-10-20 12:05:00|97.4|95.4|96.92|94.92|97.52|95.52|96.68|94.68|0
1634731800000|2021-10-20 12:10:00|96.8|94.8|95.85|93.85|96.92|94.92|95.85|93.85|0
1634732100000|2021-10-20 12:15:00|95.97|93.97|96.68|94.68|96.8|94.8|95.97|93.97|0
1634732400000|2021-10-20 12:20:00|96.79|94.79|96.2|94.2|96.91|94.91|96.08|94.08|0
1634732700000|2021-10-20 12:25:00|96.08|94.08|95.73|93.73|96.32|94.32|95.56|93.56|0
1634733000000|2021-10-20 12:30:00|95.84|93.84|95.49|93.49|95.84|93.84|95.37|93.37|0
1634733300000|2021-10-20 12:35:00|95.61|93.61|95.72|93.72|95.96|93.96|95.49|93.49|0
1634733600000|2021-10-20 12:40:00|95.6|93.6|96.07|94.07|96.07|94.07|95.37|93.37|0
1634733900000|2021-10-20 12:45:00|96.19|94.19|95.95|93.95|96.19|94.19|95.72|93.72|0
1634734200000|2021-10-20 12:50:00|95.83|93.83|96.06|94.06|96.07|94.07|95.71|93.71|0
1634734500000|2021-10-20 12:55:00|95.95|93.95|95.94|93.94|95.95|93.95|95.47|93.47|0
1634734800000|2021-10-20 13:00:00|95.83|93.83|96.18|94.18|96.77|94.77|95.36|93.36|0
1634735100000|2021-10-20 13:05:00|96.06|94.06|95|93|96.06|94.06|94.88|92.88|0
1634735400000|2021-10-20 13:10:00|94.88|92.88|94.88|92.88|95|93|94.53|92.53|0
1634735700000|2021-10-20 13:15:00|94.76|92.76|94.99|92.99|95.11|93.11|94.76|92.76|0
1634736000000|2021-10-20 13:20:00|94.88|92.88|94.76|92.76|95.11|93.11|94.64|92.64|0
1634736300000|2021-10-20 13:25:00|94.87|92.87|93.59|91.59|94.87|92.87|93.59|91.59|0
1634736600000|2021-10-20 13:30:00|93.71|91.71|93.59|91.59|94.17|92.17|93.01|91.01|0
1634736900000|2021-10-20 13:35:00|93.47|91.47|93.72|91.72|95.25|93.25|92.61|90.61|0
1634737200000|2021-10-20 13:40:00|93.84|91.84|94.18|92.18|94.41|92.41|93.03|91.03|0
1634737500000|2021-10-20 13:45:00|94.06|92.06|91.09|89.09|94.06|92.06|91.09|89.09|0
1634737800000|2021-10-20 13:50:00|90.98|88.98|92.45|90.45|92.56|90.56|90.52|88.52|0
1634738100000|2021-10-20 13:55:00|92.33|90.33|92.33|90.33|92.9|90.9|91.54|89.54|0
1634738400000|2021-10-20 14:00:00|92.67|90.67|92.8|90.8|93.83|91.83|92.45|90.45|0
1634738700000|2021-10-20 14:05:00|92.91|90.91|91.66|89.66|93.37|91.37|91.43|89.43|0
1634739000000|2021-10-20 14:10:00|91.55|89.55|91.09|89.09|91.89|89.89|90.42|88.42|0
1634739300000|2021-10-20 14:15:00|90.98|88.98|90.75|88.75|91.88|89.88|90.64|88.64|0
1634739600000|2021-10-20 14:20:00|90.64|88.64|89.4|87.4|90.92|88.92|89.4|87.4|0
1634739900000|2021-10-20 14:25:00|89.29|87.29|88.62|86.62|90.07|88.07|88.62|86.62|0
1634740200000|2021-10-20 14:30:00|88.4|86.4|87.52|85.52|89.07|87.07|87.52|85.52|0
1634740500000|2021-10-20 14:35:00|87.63|85.63|88.84|86.84|88.84|86.84|87.63|85.63|0
1634740800000|2021-10-20 14:40:00|88.95|86.95|88.62|86.62|88.95|86.95|88.06|86.06|0
1634741100000|2021-10-20 14:45:00|88.5|86.5|88.38|86.38|90.77|88.77|87.83|85.83|0
1634741400000|2021-10-20 14:50:00|88.27|86.27|88.82|86.82|88.94|86.94|87.72|85.72|0
1634741700000|2021-10-20 14:55:00|88.71|86.71|90.05|88.05|90.16|88.16|88.49|86.49|0
1634742000000|2021-10-20 15:00:00|89.94|87.94|91.06|89.06|91.06|89.06|89.27|87.27|0
1634742300000|2021-10-20 15:05:00|90.95|88.95|89.37|87.37|90.95|88.95|89.26|87.26|0
1634742600000|2021-10-20 15:10:00|89.26|87.26|89.99|87.99|90.38|88.38|89.26|87.26|0
1634742900000|2021-10-20 15:15:00|90.04|88.04|89.59|87.59|90.6|88.6|89.59|87.59|0
1634743200000|2021-10-20 15:20:00|89.37|87.37|89.25|87.25|89.48|87.48|88.81|86.81|0
1634743500000|2021-10-20 15:25:00|89.36|87.36|90.26|88.26|90.48|88.48|88.92|86.92|0
1634743800000|2021-10-20 15:30:00|90.37|88.37|90.14|88.14|91.16|89.16|89.58|87.58|0
1634744100000|2021-10-20 15:35:00|90.03|88.03|90.36|88.36|90.36|88.36|89.8|87.8|0
1634744400000|2021-10-20 15:40:00|90.47|88.47|89.91|87.91|90.7|88.7|89.91|87.91|0
1634744700000|2021-10-20 15:45:00|89.8|87.8|89.13|87.13|89.91|87.91|88.79|86.79|0
1634745000000|2021-10-20 15:50:00|89.01|87.01|88.46|86.46|89.12|87.12|88.12|86.12|0
1634745300000|2021-10-20 15:55:00|88.34|86.34|88.12|86.12|88.57|86.57|88.01|86.01|0
1634745600000|2021-10-20 16:00:00|88.01|86.01|88.01|86.01|88.45|86.45|87.9|85.9|0
1634745900000|2021-10-20 16:05:00|88.12|86.12|88.78|86.78|88.89|86.89|88.01|86.01|0
1634746200000|2021-10-20 16:10:00|88.67|86.67|88.55|86.55|88.89|86.89|88.44|86.44|0
1634746500000|2021-10-20 16:15:00|88.67|86.67|89.11|87.11|89.44|87.44|88.44|86.44|0
1634746800000|2021-10-20 16:20:00|89.22|87.22|88.99|86.99|89.33|87.33|88.77|86.77|0
1634747100000|2021-10-20 16:25:00|88.94|86.94|88.99|86.99|89.21|87.21|88.44|86.44|0
1634747400000|2021-10-20 16:30:00|88.88|86.88|88.21|86.21|88.99|86.99|87.99|85.99|0
1634747700000|2021-10-20 16:35:00|88.32|86.32|88.32|86.32|88.76|86.76|88.21|86.21|0
1634748000000|2021-10-20 16:40:00|88.21|86.21|88.65|86.65|88.98|86.98|87.99|85.99|0
1634748300000|2021-10-20 16:45:00|88.76|86.76|88.09|86.09|88.98|86.98|87.98|85.98|0
1634748600000|2021-10-20 16:50:00|88.2|86.2|88.42|86.42|88.64|86.64|88.2|86.2|0
1634748900000|2021-10-20 16:55:00|88.53|86.53|88.19|86.19|88.64|86.64|88.19|86.19|0
1634749200000|2021-10-20 17:00:00|88.14|86.14|88.7|86.7|88.93|86.93|87.59|85.59|0
1634749500000|2021-10-20 17:05:00|88.76|86.76|89.93|87.93|89.93|87.93|88.59|86.59|0
1634749800000|2021-10-20 17:10:00|89.82|87.82|89.7|87.7|89.93|87.93|89.03|87.03|0
1634750100000|2021-10-20 17:15:00|89.59|87.59|92.09|90.09|92.2|90.2|89.59|87.59|0
1634750400000|2021-10-20 17:20:00|92.2|90.2|91.51|89.51|94.05|92.05|91.51|89.51|0
1634750700000|2021-10-20 17:25:00|91.62|89.62|90.49|88.49|91.85|89.85|90.49|88.49|0
1634751000000|2021-10-20 17:30:00|90.6|88.6|91.16|89.16|91.85|89.85|90.37|88.37|0
1634751300000|2021-10-20 17:35:00|91.05|89.05|90.37|88.37|91.16|89.16|90.14|88.14|0
1634751600000|2021-10-20 17:40:00|90.48|88.48|90.7|88.7|91.27|89.27|90.25|88.25|0
1634751900000|2021-10-20 17:45:00|90.93|88.93|90.59|88.59|91.27|89.27|90.36|88.36|0
1634752200000|2021-10-20 17:50:00|90.7|88.7|90.36|88.36|90.93|88.93|90.24|88.24|0
1634752500000|2021-10-20 17:55:00|90.47|88.47|90.47|88.47|91.15|89.15|90.24|88.24|0
1634752800000|2021-10-20 18:00:00|90.92|88.92|89.34|87.34|90.92|88.92|89.34|87.34|0
1634753100000|2021-10-20 18:05:00|89.45|87.45|88.89|86.89|89.56|87.56|88.89|86.89|0
1634753400000|2021-10-20 18:10:00|89|87|88.77|86.77|89.22|87.22|88.66|86.66|0
1634753700000|2021-10-20 18:15:00|88.66|86.66|89.1|87.1|89.1|87.1|88.1|86.1|0
1634754000000|2021-10-20 18:20:00|88.99|86.99|89.55|87.55|89.77|87.77|88.77|86.77|0
1634754300000|2021-10-20 18:25:00|89.66|87.66|89.7|87.7|89.81|87.81|88.99|86.99|0
1634754600000|2021-10-20 18:30:00|89.59|87.59|89.25|87.25|89.92|87.92|89.25|87.25|0
1634754900000|2021-10-20 18:35:00|89.36|87.36|89.47|87.47|89.81|87.81|89.25|87.25|0
1634755200000|2021-10-20 18:40:00|89.36|87.36|90.14|88.14|90.14|88.14|89.02|87.02|0
1634755500000|2021-10-20 18:45:00|90.03|88.03|89.69|87.69|90.14|88.14|89.57|87.57|0
1634755800000|2021-10-20 18:50:00|89.8|87.8|89.01|87.01|90.02|88.02|89.01|87.01|0
1634756100000|2021-10-20 18:55:00|89.12|87.12|89.34|87.34|89.57|87.57|88.68|86.68|0
1634756400000|2021-10-20 19:00:00|89.23|87.23|89.01|87.01|89.23|87.23|88.56|86.56|0
1634756700000|2021-10-20 19:05:00|88.9|86.9|88.34|86.34|88.9|86.9|88.12|86.12|0
1634757000000|2021-10-20 19:10:00|88.45|86.45|89|87|89.23|87.23|88.12|86.12|0
1634757300000|2021-10-20 19:15:00|89.11|87.11|89.56|87.56|90.23|88.23|89.11|87.11|0
1634757600000|2021-10-20 19:20:00|89.67|87.67|89.44|87.44|90.34|88.34|89.33|87.33|0
1634757900000|2021-10-20 19:25:00|89.55|87.55|90.22|88.22|90.22|88.22|89.33|87.33|0
1634758200000|2021-10-20 19:30:00|90.34|88.34|90.22|88.22|90.9|88.9|90.11|88.11|0
1634758500000|2021-10-20 19:35:00|90.33|88.33|91.8|89.8|91.8|89.8|90.33|88.33|0
1634758800000|2021-10-20 19:40:00|91.69|89.69|90.66|88.66|91.69|89.69|90.21|88.21|0
1634759100000|2021-10-20 19:45:00|90.55|88.55|90.49|88.49|90.55|88.55|89.43|87.43|0
1634759400000|2021-10-20 19:50:00|90.77|88.77|90.43|88.43|91.11|89.11|90.1|88.1|0
1634759700000|2021-10-20 19:55:00|90.55|88.55|88.64|86.64|90.88|88.88|88.64|86.64|0
1634760000000|2021-10-20 20:00:00|88.31|86.31|89.75|87.75|89.87|87.87|87.75|85.75|0
1634760300000|2021-10-20 20:05:00|89.87|87.87|89.82|87.82|90.09|88.09|88.93|86.93|0
1634760600000|2021-10-20 20:10:00|89.71|87.71|89.48|87.48|89.82|87.82|88.92|86.92|0
1634760900000|2021-10-20 20:15:00|90.02|87.62|89.57|87.17|90.02|87.62|89.46|87.06|0
1634761200000|2021-10-20 20:20:00|89.68|87.28|90.02|87.62|90.02|87.62|89.34|86.94|0
1634761500000|2021-10-20 20:25:00|90.35|87.95|89.9|87.5|90.35|87.95|89.56|87.16|0
1634761800000|2021-10-20 20:30:00|89.79|87.39|89.67|87.27|89.9|87.5|89.67|87.27|0
1634762100000|2021-10-20 20:35:00|89.56|87.16|89.44|87.04|89.56|87.16|89.44|87.04|0
1634762400000|2021-10-20 20:40:00|89.56|87.16|89.55|87.15|89.67|87.27|89.44|87.04|0
1634762700000|2021-10-20 20:45:00|89.44|87.04|89.78|87.38|89.78|87.38|89.33|86.93|0
1634763000000|2021-10-20 20:50:00|89.77|87.37|89.77|87.37|89.77|87.37|89.55|87.15|0
1634763300000|2021-10-20 20:55:00|89.72|87.32|89.67|87.27|89.77|87.37|89.54|87.14|0
1634763600000|2021-10-20 21:00:00|89.65|87.25|89.65|87.25|89.79|87.39|89.6|87.2|0
1634763900000|2021-10-20 21:05:00|89.6|87.2|89.53|87.13|89.72|87.32|89.53|87.13|0
1634764200000|2021-10-20 21:10:00|89.52|87.12|89.54|87.14|89.55|87.15|89.52|87.12|0
1634764500000|2021-10-20 21:15:00|89.58|87.18|89.69|87.29|89.75|87.35|89.58|87.18|0
1634764800000|2021-10-20 21:20:00|89.68|87.28|89.69|87.29|89.75|87.35|89.64|87.24|0
1634765100000|2021-10-20 21:25:00|89.67|87.27|89.5|87.1|89.69|87.29|89.5|87.1|0
1634765400000|2021-10-20 21:30:00|89.58|87.18|89.58|87.18|89.63|87.23|89.58|87.18|0
1634765700000|2021-10-20 21:35:00|89.67|87.27|89.74|87.34|89.79|87.39|89.67|87.27|0
1634766000000|2021-10-20 21:40:00|89.71|87.31|89.74|87.34|89.76|87.36|89.71|87.31|0
1634766300000|2021-10-20 21:45:00|89.71|87.31|89.78|87.38|89.78|87.38|89.69|87.29|0
1634766600000|2021-10-20 21:50:00|89.77|87.37|89.73|87.33|89.77|87.37|89.67|87.27|0
1634766900000|2021-10-20 21:55:00|89.72|87.32|89.73|87.33|89.73|87.33|89.72|87.32|0
1634767200000|2021-10-20 22:00:00|89.23|86.83|89.28|86.88|89.73|87.33|88.83|86.43|0
1634767500000|2021-10-20 22:05:00|89.39|86.99|89.61|87.21|89.62|87.22|89.28|86.88|0
1634767800000|2021-10-20 22:10:00|89.5|87.1|90.4|88|90.4|88|89.5|87.1|0
1634768100000|2021-10-20 22:15:00|90.46|88.06|89.72|87.32|90.51|88.11|89.72|87.32|0
1634768400000|2021-10-20 22:20:00|89.83|87.43|89.83|87.43|90.06|87.66|89.72|87.32|0
1634768700000|2021-10-20 22:25:00|89.72|87.32|90.05|87.65|90.05|87.65|89.72|87.32|0
1634769000000|2021-10-20 22:30:00|89.94|87.54|89.49|87.09|89.94|87.54|89.49|87.09|0
1634769300000|2021-10-20 22:35:00|89.37|86.97|89.48|87.08|89.66|87.26|89.15|86.75|0
1634769600000|2021-10-20 22:40:00|89.43|87.03|89.59|87.19|89.71|87.31|89.37|86.97|0
1634769900000|2021-10-20 22:45:00|89.48|87.08|89.59|87.19|89.65|87.25|89.48|87.08|0
1634770200000|2021-10-20 22:50:00|89.48|87.08|90.04|87.64|90.15|87.75|89.48|87.08|0
1634770500000|2021-10-20 22:55:00|89.92|87.52|89.92|87.52|90.15|87.75|89.81|87.41|0
1634770800000|2021-10-20 23:00:00|89.81|87.41|89.3|86.9|89.81|87.41|89.25|86.85|0
1634771100000|2021-10-20 23:05:00|89.36|86.96|89.58|87.18|89.69|87.29|89.3|86.9|0
1634771400000|2021-10-20 23:10:00|89.47|87.07|89.58|87.18|89.58|87.18|89.35|86.95|0
1634771700000|2021-10-20 23:15:00|89.69|87.29|90.36|87.96|90.36|87.96|89.69|87.29|0
1634772000000|2021-10-20 23:20:00|90.47|88.07|90.25|87.85|90.59|88.19|90.13|87.73|0
1634772300000|2021-10-20 23:25:00|90.36|87.96|90.13|87.73|90.47|88.07|90.02|87.62|0
1634772600000|2021-10-20 23:30:00|90.24|87.84|90.35|87.95|90.35|87.95|90.02|87.62|0
1634772900000|2021-10-20 23:35:00|90.24|87.84|90.24|87.84|90.47|88.07|90.01|87.61|0
1634773200000|2021-10-20 23:40:00|90.35|87.95|90.12|87.72|90.35|87.95|90.01|87.61|0
1634773500000|2021-10-20 23:45:00|90.18|87.78|90.8|88.4|90.8|88.4|90.12|87.72|0
1634773800000|2021-10-20 23:50:00|90.68|88.28|91.48|89.08|91.48|89.08|90.68|88.28|0
1634774100000|2021-10-20 23:55:00|91.42|89.02|91.47|89.07|91.48|89.08|91.02|88.62|0
1634774400000|2021-10-21 00:00:00|91.36|88.96|91.36|88.96|92.1|89.7|90.9|88.5|0
1634774700000|2021-10-21 00:05:00|91.24|88.84|91.01|88.61|91.24|88.84|90.9|88.5|0
1634775000000|2021-10-21 00:10:00|90.9|88.5|90.55|88.15|91.12|88.72|90.55|88.15|0
1634775300000|2021-10-21 00:15:00|90.67|88.27|91.69|89.29|92.15|89.75|90.67|88.27|0
1634775600000|2021-10-21 00:20:00|91.8|89.4|91.46|89.06|92.09|89.69|91.46|89.06|0
1634775900000|2021-10-21 00:25:00|91.57|89.17|91.8|89.4|91.8|89.4|91.34|88.94|0
1634776200000|2021-10-21 00:30:00|91.68|89.28|91.79|89.39|92.14|89.74|91.57|89.17|0
1634776500000|2021-10-21 00:35:00|91.68|89.28|90.77|88.37|91.79|89.39|90.65|88.25|0
1634776800000|2021-10-21 00:40:00|90.88|88.48|90.99|88.59|91.22|88.82|90.88|88.48|0
1634777100000|2021-10-21 00:45:00|91.1|88.7|90.87|88.47|91.22|88.82|90.76|88.36|0
1634777400000|2021-10-21 00:50:00|90.99|88.59|91.55|89.15|91.56|89.16|90.99|88.59|0
1634777700000|2021-10-21 00:55:00|91.5|89.1|91.21|88.81|91.67|89.27|91.1|88.7|0
1634778000000|2021-10-21 01:00:00|91.32|88.92|91.78|89.38|91.89|89.49|91.32|88.92|0
1634778300000|2021-10-21 01:05:00|91.66|89.26|91.89|89.49|92.12|89.72|91.55|89.15|0
1634778600000|2021-10-21 01:10:00|91.83|89.43|91.49|89.09|92|89.6|91.31|88.91|0
1634778900000|2021-10-21 01:15:00|91.43|89.03|91.2|88.8|91.66|89.26|90.86|88.46|0
1634779200000|2021-10-21 01:20:00|91.14|88.74|91.19|88.79|91.31|88.91|90.74|88.34|0
1634779500000|2021-10-21 01:25:00|91.14|88.74|91.88|89.48|91.99|89.59|91.14|88.74|0
1634779800000|2021-10-21 01:30:00|91.76|89.36|91.19|88.79|91.99|89.59|91.19|88.79|0
1634780100000|2021-10-21 01:35:00|91.07|88.67|89.38|86.98|91.07|88.67|89.21|86.81|0
1634780400000|2021-10-21 01:40:00|89.26|86.86|89.6|87.2|89.6|87.2|89.04|86.64|0
1634780700000|2021-10-21 01:45:00|89.49|87.09|89.03|86.63|89.54|87.14|89.03|86.63|0
1634781000000|2021-10-21 01:50:00|88.92|86.52|88.81|86.41|89.2|86.8|88.58|86.18|0
1634781300000|2021-10-21 01:55:00|88.75|86.35|88.92|86.52|89.14|86.74|88.58|86.18|0
1634781600000|2021-10-21 02:00:00|89.03|86.63|89.02|86.62|89.03|86.63|88.8|86.4|0
1634781900000|2021-10-21 02:05:00|88.97|86.57|88.91|86.51|89.02|86.62|88.8|86.4|0
1634782200000|2021-10-21 02:10:00|88.86|86.46|88.91|86.51|89.13|86.73|88.68|86.28|0
1634782500000|2021-10-21 02:15:00|88.85|86.45|89.13|86.73|89.13|86.73|88.68|86.28|0
1634782800000|2021-10-21 02:20:00|89.02|86.62|88.9|86.5|89.24|86.84|88.79|86.39|0
1634783100000|2021-10-21 02:25:00|88.79|86.39|88.45|86.05|88.9|86.5|88.45|86.05|0
1634783400000|2021-10-21 02:30:00|88.51|86.11|88.78|86.38|88.78|86.38|88.23|85.83|0
1634783700000|2021-10-21 02:35:00|88.67|86.27|88.44|86.04|88.89|86.49|88.44|86.04|0
1634784000000|2021-10-21 02:40:00|88.56|86.16|88.89|86.49|88.89|86.49|88.56|86.16|0
1634784300000|2021-10-21 02:45:00|88.78|86.38|88.89|86.49|89|86.6|88.55|86.15|0
1634784600000|2021-10-21 02:50:00|89|86.6|88.99|86.59|89.22|86.82|88.77|86.37|0
1634784900000|2021-10-21 02:55:00|89.11|86.71|88.88|86.48|89.11|86.71|88.77|86.37|0
1634785200000|2021-10-21 03:00:00|88.94|86.54|88.99|86.59|89.1|86.7|88.77|86.37|0
1634785500000|2021-10-21 03:05:00|89.1|86.7|89.1|86.7|89.21|86.81|88.99|86.59|0
1634785800000|2021-10-21 03:10:00|89.21|86.81|89.09|86.69|89.21|86.81|89.09|86.69|0
1634786100000|2021-10-21 03:15:00|88.98|86.58|89.77|87.37|89.77|87.37|88.98|86.58|0
1634786400000|2021-10-21 03:20:00|89.88|87.48|89.88|87.48|90.21|87.81|89.54|87.14|0
1634786700000|2021-10-21 03:25:00|89.99|87.59|89.87|87.47|89.99|87.59|89.65|87.25|0
1634787000000|2021-10-21 03:30:00|89.99|87.59|90.21|87.81|90.21|87.81|89.76|87.36|0
1634787300000|2021-10-21 03:35:00|90.09|87.69|89.75|87.35|90.21|87.81|89.75|87.35|0
1634787600000|2021-10-21 03:40:00|89.87|87.47|89.86|87.46|89.98|87.58|89.75|87.35|0
1634787900000|2021-10-21 03:45:00|89.92|87.52|90.09|87.69|90.09|87.69|89.75|87.35|0
1634788200000|2021-10-21 03:50:00|90.2|87.8|90.08|87.68|90.2|87.8|90.08|87.68|0
1634788500000|2021-10-21 03:55:00|90.2|87.8|90.99|88.59|90.99|88.59|90.08|87.68|0
1634788800000|2021-10-21 04:00:00|90.87|88.47|90.76|88.36|90.98|88.58|90.53|88.13|0
1634789100000|2021-10-21 04:05:00|90.87|88.47|90.98|88.58|91.1|88.7|90.87|88.47|0
1634789400000|2021-10-21 04:10:00|91.04|88.64|91.78|89.38|91.89|89.49|91.04|88.64|0
1634789700000|2021-10-21 04:15:00|91.89|89.49|92.81|90.41|93.15|90.75|91.89|89.49|0
1634790000000|2021-10-21 04:20:00|92.92|90.52|92.34|89.94|92.92|90.52|92.17|89.77|0
1634790300000|2021-10-21 04:25:00|92.4|90|92.92|90.52|93.15|90.75|92.34|89.94|0
1634790600000|2021-10-21 04:30:00|93.03|90.63|93.14|90.74|93.38|90.98|92.92|90.52|0
1634790900000|2021-10-21 04:35:00|93.26|90.86|93.51|91.11|94.45|92.05|93.03|90.63|0
1634791200000|2021-10-21 04:40:00|93.62|91.22|93.16|90.76|93.62|91.22|93.04|90.64|0
1634791500000|2021-10-21 04:45:00|93.22|90.82|93.33|90.93|93.5|91.1|93.16|90.76|0
1634791800000|2021-10-21 04:50:00|93.27|90.87|93.27|90.87|93.39|90.99|93.04|90.64|0
1634792100000|2021-10-21 04:55:00|93.21|90.81|92.98|90.58|93.5|91.1|92.92|90.52|0
1634792400000|2021-10-21 05:00:00|93.15|90.75|93.61|91.21|93.84|91.44|92.98|90.58|0
1634792700000|2021-10-21 05:05:00|93.49|91.09|93.72|91.32|93.78|91.38|93.26|90.86|0
1634793000000|2021-10-21 05:10:00|93.6|91.2|93.95|91.55|93.95|91.55|93.49|91.09|0
1634793300000|2021-10-21 05:15:00|94.06|91.66|94.24|91.84|95.23|92.83|94.06|91.66|0
1634793600000|2021-10-21 05:20:00|94.29|91.89|94.64|92.24|94.76|92.36|94.24|91.84|0
1634793900000|2021-10-21 05:25:00|94.52|92.12|94.17|91.77|94.87|92.47|94.17|91.77|0
1634794200000|2021-10-21 05:30:00|94.29|91.89|94.11|91.71|94.52|92.12|93.94|91.54|0
1634794500000|2021-10-21 05:35:00|94.17|91.77|94.4|92|94.4|92|93.94|91.54|0
1634794800000|2021-10-21 05:40:00|94.28|91.88|94.98|92.58|95.09|92.69|94.28|91.88|0
1634795100000|2021-10-21 05:45:00|95.21|92.81|95.21|92.81|95.44|93.04|94.74|92.34|0
1634795400000|2021-10-21 05:50:00|95.27|92.87|94.39|91.99|95.56|93.16|94.39|91.99|0
1634795700000|2021-10-21 05:55:00|94.5|92.1|94.27|91.87|94.62|92.22|94.15|91.75|0
1634796000000|2021-10-21 06:00:00|94.38|91.98|93.34|90.94|94.5|92.1|92.88|90.48|0
1634796300000|2021-10-21 06:05:00|93.22|90.82|93.22|90.82|93.45|91.05|92.88|90.48|0
1634796600000|2021-10-21 06:10:00|93.11|90.71|93.33|90.93|93.91|91.51|92.88|90.48|0
1634796900000|2021-10-21 06:15:00|93.22|90.82|93.45|91.05|93.74|91.34|92.99|90.59|0
1634797200000|2021-10-21 06:20:00|93.33|90.93|93.56|91.16|93.67|91.27|93.22|90.82|0
1634797500000|2021-10-21 06:25:00|93.44|91.04|93.44|91.04|93.79|91.39|93.44|91.04|0
1634797800000|2021-10-21 06:30:00|93.56|91.16|94.01|91.61|94.6|92.2|93.56|91.16|0
1634798100000|2021-10-21 06:35:00|93.9|91.5|93.25|90.85|94.13|91.73|93.07|90.67|0
1634798400000|2021-10-21 06:40:00|93.19|90.79|93.88|91.48|93.88|91.48|92.95|90.55|0
1634798700000|2021-10-21 06:45:00|93.76|91.36|93.99|91.59|93.99|91.59|93.76|91.36|0
1634799000000|2021-10-21 06:50:00|94.11|91.71|95.04|92.64|95.04|92.64|93.87|91.47|0
1634799300000|2021-10-21 06:55:00|95.16|92.76|94.8|92.4|95.51|93.11|94.57|92.17|0
1634799600000|2021-10-21 07:00:00|94.92|92.52|94.8|92.4|95.98|93.58|94.63|92.23|0
1634799900000|2021-10-21 07:05:00|94.48|92.48|94.89|92.89|96.53|94.53|92.15|90.15|0
1634800200000|2021-10-21 07:10:00|94.96|92.96|95.36|93.36|95.71|93.71|93.97|91.97|0
1634800500000|2021-10-21 07:15:00|95.24|93.24|95.35|93.35|95.59|93.59|95.01|93.01|0
1634800800000|2021-10-21 07:20:00|95.24|93.24|94.54|92.54|95.24|93.24|93.96|91.96|0
1634801100000|2021-10-21 07:25:00|94.42|92.42|93.49|91.49|94.54|92.54|93.04|91.04|0
1634801400000|2021-10-21 07:30:00|93.38|91.38|92.69|90.69|93.72|91.72|92.69|90.69|0
1634801700000|2021-10-21 07:35:00|92.8|90.8|93.49|91.49|93.61|91.61|92.69|90.69|0
1634802000000|2021-10-21 07:40:00|93.37|91.37|93.49|91.49|93.72|91.72|92.78|90.78|0
1634802300000|2021-10-21 07:45:00|93.37|91.37|93.48|91.48|93.71|91.71|93.14|91.14|0
1634802600000|2021-10-21 07:50:00|93.6|91.6|93.36|91.36|93.6|91.6|93.14|91.14|0
1634802900000|2021-10-21 07:55:00|93.42|91.42|93.36|91.36|93.48|91.48|92.67|90.67|0
1634803200000|2021-10-21 08:00:00|93.48|91.48|94.63|92.63|94.63|92.63|93.25|91.25|0
1634803500000|2021-10-21 08:05:00|94.51|92.51|95.32|93.32|95.44|93.44|94.4|92.4|0
1634803800000|2021-10-21 08:10:00|95.44|93.44|94.51|92.51|95.44|93.44|94.05|92.05|0
1634804100000|2021-10-21 08:15:00|94.45|92.45|94.27|92.27|94.51|92.51|93.81|91.81|0
1634804400000|2021-10-21 08:20:00|94.16|92.16|95.03|93.03|95.08|93.08|94.16|92.16|0
1634804700000|2021-10-21 08:25:00|94.97|92.97|95.31|93.31|95.31|93.31|94.85|92.85|0
1634805000000|2021-10-21 08:30:00|95.19|93.19|94.73|92.73|95.31|93.31|94.73|92.73|0
1634805300000|2021-10-21 08:35:00|94.61|92.61|94.49|92.49|95.19|93.19|94.49|92.49|0
1634805600000|2021-10-21 08:40:00|94.38|92.38|94.49|92.49|94.61|92.61|94.26|92.26|0
1634805900000|2021-10-21 08:45:00|94.43|92.43|95.07|93.07|95.18|93.18|94.37|92.37|0
1634806200000|2021-10-21 08:50:00|94.95|92.95|94.37|92.37|94.95|92.95|94.13|92.13|0
1634806500000|2021-10-21 08:55:00|94.25|92.25|94.71|92.71|94.71|92.71|94.25|92.25|0
1634806800000|2021-10-21 09:00:00|94.59|92.59|94.01|92.01|94.71|92.71|94.01|92.01|0
1634807100000|2021-10-21 09:05:00|94.13|92.13|94.71|92.71|94.71|92.71|93.78|91.78|0
1634807400000|2021-10-21 09:10:00|94.59|92.59|94.59|92.59|94.7|92.7|94.12|92.12|0
1634807700000|2021-10-21 09:15:00|94.47|92.47|94.76|92.76|94.82|92.82|94.01|92.01|0
1634808000000|2021-10-21 09:20:00|94.7|92.7|94.46|92.46|94.81|92.81|94.35|92.35|0
1634808300000|2021-10-21 09:25:00|94.41|92.41|94.11|92.11|94.69|92.69|94.11|92.11|0
1634808600000|2021-10-21 09:30:00|94.23|92.23|93.99|91.99|94.46|92.46|93.99|91.99|0
1634808900000|2021-10-21 09:35:00|93.88|91.88|93.76|91.76|94.17|92.17|93.65|91.65|0
1634809200000|2021-10-21 09:40:00|93.65|91.65|93.64|91.64|93.76|91.76|93.41|91.41|0
1634809500000|2021-10-21 09:45:00|93.53|91.53|93.7|91.7|93.76|91.76|93.41|91.41|0
1634809800000|2021-10-21 09:50:00|93.52|91.52|93.41|91.41|93.64|91.64|93.06|91.06|0
1634810100000|2021-10-21 09:55:00|93.52|91.52|93.06|91.06|93.52|91.52|93.06|91.06|0
1634810400000|2021-10-21 10:00:00|93.17|91.17|92.83|90.83|93.29|91.29|92.71|90.71|0
1634810700000|2021-10-21 10:05:00|92.94|90.94|94.03|92.03|94.62|92.62|92.83|90.83|0
1634811000000|2021-10-21 10:10:00|93.91|91.91|94.14|92.14|94.6|92.6|93.91|91.91|0
1634811300000|2021-10-21 10:15:00|94.26|92.26|94.14|92.14|94.37|92.37|93.91|91.91|0
1634811600000|2021-10-21 10:20:00|94.02|92.02|94.83|92.83|94.83|92.83|93.91|91.91|0
1634811900000|2021-10-21 10:25:00|94.71|92.71|95.17|93.17|95.29|93.29|94.48|92.48|0
1634812200000|2021-10-21 10:30:00|95.06|93.06|94.71|92.71|95.06|93.06|94.59|92.59|0
1634812500000|2021-10-21 10:35:00|94.77|92.77|94.13|92.13|94.82|92.82|94.01|92.01|0
1634812800000|2021-10-21 10:40:00|94.07|92.07|94.47|92.47|94.47|92.47|94.01|92.01|0
1634813100000|2021-10-21 10:45:00|94.35|92.35|94.58|92.58|94.64|92.64|94.12|92.12|0
1634813400000|2021-10-21 10:50:00|94.7|92.7|95.39|93.39|95.57|93.57|94.7|92.7|0
1634813700000|2021-10-21 10:55:00|95.27|93.27|95.27|93.27|95.62|93.62|95.27|93.27|0
1634814000000|2021-10-21 11:00:00|95.15|93.15|95.15|93.15|95.27|93.27|94.92|92.92|0
1634814300000|2021-10-21 11:05:00|95.27|93.27|94.8|92.8|95.27|93.27|94.57|92.57|0
1634814600000|2021-10-21 11:10:00|94.92|92.92|94.8|92.8|95.15|93.15|94.68|92.68|0
1634814900000|2021-10-21 11:15:00|94.91|92.91|94.33|92.33|94.91|92.91|94.22|92.22|0
1634815200000|2021-10-21 11:20:00|94.22|92.22|94.21|92.21|94.33|92.33|93.87|91.87|0
1634815500000|2021-10-21 11:25:00|94.33|92.33|94.79|92.79|95.14|93.14|94.33|92.33|0
1634815800000|2021-10-21 11:30:00|94.9|92.9|94.67|92.67|94.9|92.9|94.44|92.44|0
1634816100000|2021-10-21 11:35:00|94.78|92.78|94.67|92.67|94.78|92.78|94.44|92.44|0
1634816400000|2021-10-21 11:40:00|94.43|92.43|94.96|92.96|94.96|92.96|94.32|92.32|0
1634816700000|2021-10-21 11:45:00|95.08|93.08|94.96|92.96|95.08|93.08|94.73|92.73|0
1634817000000|2021-10-21 11:50:00|94.84|92.84|95.07|93.07|95.3|93.3|94.72|92.72|0
1634817300000|2021-10-21 11:55:00|95.19|93.19|95.65|93.65|96|94|95.19|93.19|0
1634817600000|2021-10-21 12:00:00|95.53|93.53|95.41|93.41|95.76|93.76|95.41|93.41|0
1634817900000|2021-10-21 12:05:00|95.3|93.3|94.94|92.94|95.41|93.41|94.71|92.71|0
1634818200000|2021-10-21 12:10:00|95.06|93.06|95.06|93.06|95.29|93.29|94.94|92.94|0
1634818500000|2021-10-21 12:15:00|94.94|92.94|95.4|93.4|95.76|93.76|94.94|92.94|0
1634818800000|2021-10-21 12:20:00|95.29|93.29|94.93|92.93|95.29|93.29|94.7|92.7|0
1634819100000|2021-10-21 12:25:00|94.82|92.82|95.16|93.16|95.28|93.28|94.82|92.82|0
1634819400000|2021-10-21 12:30:00|95.11|93.11|93.54|91.54|95.11|93.11|93.54|91.54|0
1634819700000|2021-10-21 12:35:00|93.66|91.66|92.97|90.97|93.77|91.77|92.62|90.62|0
1634820000000|2021-10-21 12:40:00|93.08|91.08|92.05|90.05|93.42|91.42|92.05|90.05|0
1634820300000|2021-10-21 12:45:00|91.94|89.94|92.62|90.62|92.73|90.73|91.94|89.94|0
1634820600000|2021-10-21 12:50:00|92.73|90.73|93.53|91.53|93.53|91.53|92.27|90.27|0
1634820900000|2021-10-21 12:55:00|93.65|91.65|93.76|91.76|93.76|91.76|93.3|91.3|0
1634821200000|2021-10-21 13:00:00|93.64|91.64|93.52|91.52|94.45|92.45|93.52|91.52|0
1634821500000|2021-10-21 13:05:00|93.41|91.41|93.64|91.64|93.75|91.75|93.18|91.18|0
1634821800000|2021-10-21 13:10:00|93.52|91.52|92.83|90.83|93.52|91.52|92.72|90.72|0
1634822100000|2021-10-21 13:15:00|92.94|90.94|93.29|91.29|93.29|91.29|92.6|90.6|0
1634822400000|2021-10-21 13:20:00|93.17|91.17|92.25|90.25|93.17|91.17|92.25|90.25|0
1634822700000|2021-10-21 13:25:00|92.14|90.14|91.8|89.8|92.14|90.14|91.23|89.23|0
1634823000000|2021-10-21 13:30:00|91.91|89.91|92.36|90.36|93.51|91.51|91.11|89.11|0
1634823300000|2021-10-21 13:35:00|92.48|90.48|93.16|91.16|93.85|91.85|92.25|90.25|0
1634823600000|2021-10-21 13:40:00|93.27|91.27|92.7|90.7|93.62|91.62|92.36|90.36|0
1634823900000|2021-10-21 13:45:00|92.58|90.58|91.45|89.45|92.58|90.58|91.11|89.11|0
1634824200000|2021-10-21 13:50:00|91.34|89.34|90.54|88.54|91.34|89.34|89.76|87.76|0
1634824500000|2021-10-21 13:55:00|90.66|88.66|90.65|88.65|91.45|89.45|90.43|88.43|0
1634824800000|2021-10-21 14:00:00|90.77|88.77|90.43|88.43|91.44|89.44|90.2|88.2|0
1634825100000|2021-10-21 14:05:00|90.31|88.31|89.64|87.64|90.99|88.99|89.41|87.41|0
1634825400000|2021-10-21 14:10:00|89.41|87.41|89.97|87.97|90.76|88.76|89.41|87.41|0
1634825700000|2021-10-21 14:15:00|90.08|88.08|89.63|87.63|90.53|88.53|89.3|87.3|0
1634826000000|2021-10-21 14:20:00|89.74|87.74|89.85|87.85|90.3|88.3|89.41|87.41|0
1634826300000|2021-10-21 14:25:00|89.74|87.74|88.62|86.62|90.19|88.19|88.51|86.51|0
1634826600000|2021-10-21 14:30:00|88.51|86.51|88.29|86.29|89.18|87.18|88.18|86.18|0
1634826900000|2021-10-21 14:35:00|88.18|86.18|88.73|86.73|89.06|87.06|88.07|86.07|0
1634827200000|2021-10-21 14:40:00|88.62|86.62|88.28|86.28|88.95|86.95|88.17|86.17|0
1634827500000|2021-10-21 14:45:00|88.17|86.17|87.07|85.07|88.28|86.28|86.74|84.74|0
1634827800000|2021-10-21 14:50:00|87.18|85.18|88.5|86.5|88.61|86.61|87.18|85.18|0
1634828100000|2021-10-21 14:55:00|88.39|86.39|89.05|87.05|89.05|87.05|87.83|85.83|0
1634828400000|2021-10-21 15:00:00|88.94|86.94|88.94|86.94|88.94|86.94|88.05|86.05|0
1634828700000|2021-10-21 15:05:00|89.05|87.05|90.16|88.16|90.27|88.27|88.82|86.82|0
1634829000000|2021-10-21 15:10:00|90.27|88.27|89.93|87.93|90.72|88.72|89.77|87.77|0
1634829300000|2021-10-21 15:15:00|90.05|88.05|91.05|89.05|91.28|89.28|89.82|87.82|0
1634829600000|2021-10-21 15:20:00|90.94|88.94|90.6|88.6|91.62|89.62|90.38|88.38|0
1634829900000|2021-10-21 15:25:00|90.49|88.49|93.21|91.21|93.21|91.21|90.26|88.26|0
1634830200000|2021-10-21 15:30:00|93.1|91.1|92.87|90.87|93.44|91.44|92.07|90.07|0
1634830500000|2021-10-21 15:35:00|93.04|91.04|91.72|89.72|93.21|91.21|91.72|89.72|0
1634830800000|2021-10-21 15:40:00|91.84|89.84|91.72|89.72|92.63|90.63|91.72|89.72|0
1634831100000|2021-10-21 15:45:00|91.61|89.61|91.04|89.04|91.83|89.83|91.04|89.04|0
1634831400000|2021-10-21 15:50:00|90.92|88.92|91.26|89.26|91.71|89.71|90.58|88.58|0
1634831700000|2021-10-21 15:55:00|91.15|89.15|90.8|88.8|91.15|89.15|90.58|88.58|0
1634832000000|2021-10-21 16:00:00|90.69|88.69|90.01|88.01|90.69|88.69|89.79|87.79|0
1634832300000|2021-10-21 16:05:00|89.9|87.9|89.72|87.72|90.58|88.58|88.82|86.82|0
1634832600000|2021-10-21 16:10:00|89.61|87.61|88.48|86.48|89.95|87.95|88.48|86.48|0
1634832900000|2021-10-21 16:15:00|88.37|86.37|88.82|86.82|89.15|87.15|88.37|86.37|0
1634833200000|2021-10-21 16:20:00|88.7|86.7|88.36|86.36|88.93|86.93|87.98|85.98|0
1634833500000|2021-10-21 16:25:00|88.25|86.25|88.25|86.25|88.7|86.7|88.14|86.14|0
1634833800000|2021-10-21 16:30:00|88.36|86.36|88.92|86.92|88.92|86.92|88.2|86.2|0
1634834100000|2021-10-21 16:35:00|89.03|87.03|88.98|86.98|89.48|87.48|88.92|86.92|0
1634834400000|2021-10-21 16:40:00|88.87|86.87|88.86|86.86|89.09|87.09|88.64|86.64|0
1634834700000|2021-10-21 16:45:00|88.75|86.75|89.42|87.42|89.42|87.42|88.64|86.64|0
1634835000000|2021-10-21 16:50:00|89.31|87.31|88.74|86.74|89.53|87.53|88.74|86.74|0
1634835300000|2021-10-21 16:55:00|88.86|86.86|88.63|86.63|89.08|87.08|88.07|86.07|0
1634835600000|2021-10-21 17:00:00|88.74|86.74|88.4|86.4|88.85|86.85|88.07|86.07|0
1634835900000|2021-10-21 17:05:00|88.29|86.29|88.29|86.29|88.51|86.51|87.95|85.95|0
1634836200000|2021-10-21 17:10:00|88.4|86.4|88.73|86.73|88.96|86.96|88.18|86.18|0
1634836500000|2021-10-21 17:15:00|88.62|86.62|88.84|86.84|89.07|87.07|88.51|86.51|0
1634836800000|2021-10-21 17:20:00|88.73|86.73|88.17|86.17|88.73|86.73|88.17|86.17|0
1634837100000|2021-10-21 17:25:00|88.06|86.06|87.83|85.83|88.28|86.28|87.5|85.5|0
1634837400000|2021-10-21 17:30:00|87.72|85.72|87.49|85.49|87.94|85.94|87.49|85.49|0
1634837700000|2021-10-21 17:35:00|87.6|85.6|87.49|85.49|87.71|85.71|87.49|85.49|0
1634838000000|2021-10-21 17:40:00|87.6|85.6|87.93|85.93|87.93|85.93|87.38|85.38|0
1634838300000|2021-10-21 17:45:00|87.82|85.82|88.38|86.38|88.6|86.6|87.82|85.82|0
1634838600000|2021-10-21 17:50:00|88.49|86.49|90.17|88.17|90.17|88.17|88.49|86.49|0
1634838900000|2021-10-21 17:55:00|89.95|87.95|89.49|87.49|90.06|88.06|89.16|87.16|0
1634839200000|2021-10-21 18:00:00|89.38|87.38|88.93|86.93|89.55|87.55|88.48|86.48|0
1634839500000|2021-10-21 18:05:00|88.81|86.81|88.81|86.81|88.81|86.81|88.36|86.36|0
1634839800000|2021-10-21 18:10:00|88.92|86.92|89.26|87.26|89.37|87.37|88.92|86.92|0
1634840100000|2021-10-21 18:15:00|89.14|87.14|87.8|85.8|89.14|87.14|87.58|85.58|0
1634840400000|2021-10-21 18:20:00|87.91|85.91|87.91|85.91|88.47|86.47|87.69|85.69|0
1634840700000|2021-10-21 18:25:00|87.8|85.8|87.46|85.46|87.91|85.91|87.24|85.24|0
1634841000000|2021-10-21 18:30:00|87.35|85.35|87.46|85.46|87.57|85.57|87.24|85.24|0
1634841300000|2021-10-21 18:35:00|87.57|85.57|87.79|85.79|88.01|86.01|87.35|85.35|0
1634841600000|2021-10-21 18:40:00|87.9|85.9|87.67|85.67|88.12|86.12|87.67|85.67|0
1634841900000|2021-10-21 18:45:00|87.78|85.78|87.34|85.34|88.01|86.01|87.23|85.23|0
1634842200000|2021-10-21 18:50:00|87.45|85.45|87.33|85.33|87.45|85.45|87.23|85.23|0
1634842500000|2021-10-21 18:55:00|87.22|85.22|87.11|85.11|87.33|85.33|87.11|85.11|0
1634842800000|2021-10-21 19:00:00|87|85|86|84|87|85|85.79|83.79|0
1634843100000|2021-10-21 19:05:00|85.89|83.89|85.78|83.78|86|84|85.13|83.13|0
1634843400000|2021-10-21 19:10:00|85.67|83.67|85.56|83.56|85.78|83.78|85.34|83.34|0
1634843700000|2021-10-21 19:15:00|85.67|83.67|84.9|82.9|85.78|83.78|84.14|82.14|0
1634844000000|2021-10-21 19:20:00|84.79|82.79|82.98|80.98|85.9|83.9|82.93|80.93|0
1634844300000|2021-10-21 19:25:00|82.93|80.93|82.87|80.87|83.3|81.3|82.66|80.66|0
1634844600000|2021-10-21 19:30:00|82.82|80.82|83.4|81.4|83.62|81.62|82.65|80.65|0
1634844900000|2021-10-21 19:35:00|83.51|81.51|83.62|81.62|83.62|81.62|82.86|80.86|0
1634845200000|2021-10-21 19:40:00|83.51|81.51|83.07|81.07|84.05|82.05|83.07|81.07|0
1634845500000|2021-10-21 19:45:00|83.18|81.18|83.29|81.29|83.61|81.61|83.18|81.18|0
1634845800000|2021-10-21 19:50:00|83.83|81.83|82.42|80.42|83.83|81.83|82.42|80.42|0
1634846100000|2021-10-21 19:55:00|82.64|80.64|80.61|78.61|82.64|80.64|80.3|78.3|0
1634846400000|2021-10-21 20:00:00|81.14|79.14|81.56|79.56|81.78|79.78|80.61|78.61|0
1634846700000|2021-10-21 20:05:00|81.46|79.46|80.5|78.5|81.46|79.46|80.5|78.5|0
1634847000000|2021-10-21 20:10:00|80.61|78.61|81.56|79.56|81.67|79.67|80.61|78.61|0
1634847300000|2021-10-21 20:15:00|81.97|79.57|83.69|81.29|83.9|81.5|81.97|79.57|0
1634847600000|2021-10-21 20:20:00|83.58|81.18|84.55|82.15|84.66|82.26|83.36|80.96|0
1634847900000|2021-10-21 20:25:00|84.61|82.21|84.88|82.48|85.31|82.91|84.44|82.04|0
1634848200000|2021-10-21 20:30:00|84.98|82.58|84.98|82.58|85.97|83.57|84.66|82.26|0
1634848500000|2021-10-21 20:35:00|85.09|82.69|85.64|83.24|85.75|83.35|84.87|82.47|0
1634848800000|2021-10-21 20:40:00|85.75|83.35|85.85|83.45|86.41|84.01|85.52|83.12|0
1634849100000|2021-10-21 20:45:00|85.74|83.34|84.97|82.57|85.85|83.45|84.54|82.14|0
1634849400000|2021-10-21 20:50:00|85.08|82.68|84.42|82.02|85.3|82.9|84.32|81.92|0
1634849700000|2021-10-21 20:55:00|84.32|81.92|85.35|82.95|85.35|82.95|84.32|81.92|0
1634850000000|2021-10-21 21:00:00|85.17|82.77|84.57|82.17|85.17|82.77|84.41|82.01|0
1634850300000|2021-10-21 21:05:00|84.58|82.18|84.47|82.07|84.63|82.23|84.45|82.05|0
1634850600000|2021-10-21 21:10:00|84.58|82.18|85.02|82.62|85.02|82.62|84.58|82.18|0
1634850900000|2021-10-21 21:15:00|85.07|82.67|84.91|82.51|85.21|82.81|84.72|82.32|0
1634851200000|2021-10-21 21:20:00|84.83|82.43|84.98|82.58|84.98|82.58|84.59|82.19|0
1634851500000|2021-10-21 21:25:00|84.89|82.49|84.88|82.48|85.09|82.69|84.88|82.48|0
1634851800000|2021-10-21 21:30:00|84.92|82.52|84.99|82.59|85.1|82.7|84.9|82.5|0
1634852100000|2021-10-21 21:35:00|85.01|82.61|85.1|82.7|85.12|82.72|85|82.6|0
1634852400000|2021-10-21 21:40:00|85.07|82.67|85.08|82.68|85.27|82.87|84.99|82.59|0
1634852700000|2021-10-21 21:45:00|85.02|82.62|85|82.6|85.13|82.73|84.98|82.58|0
1634853000000|2021-10-21 21:50:00|84.98|82.58|84.89|82.49|85|82.6|84.87|82.47|0
1634853300000|2021-10-21 21:55:00|84.82|82.42|85.34|82.94|85.41|83.01|84.82|82.42|0
1634853600000|2021-10-21 22:00:00|85.1|82.7|86.14|83.74|86.36|83.96|85.1|82.7|0
1634853900000|2021-10-21 22:05:00|86.25|83.85|86.63|84.23|87.13|84.73|86.25|83.85|0
1634854200000|2021-10-21 22:10:00|86.58|84.18|86.24|83.84|86.58|84.18|86.24|83.84|0
1634854500000|2021-10-21 22:15:00|86.02|83.62|85.47|83.07|86.02|83.62|85.36|82.96|0
1634854800000|2021-10-21 22:20:00|85.58|83.18|85.57|83.17|85.69|83.29|85.25|82.85|0
1634855100000|2021-10-21 22:25:00|85.68|83.28|85.9|83.5|86.34|83.94|85.57|83.17|0
1634855400000|2021-10-21 22:30:00|85.85|83.45|85.57|83.17|86.01|83.61|85.46|83.06|0
1634855700000|2021-10-21 22:35:00|85.46|83.06|85.62|83.22|85.67|83.27|85.24|82.84|0
1634856000000|2021-10-21 22:40:00|85.56|83.16|85.67|83.27|85.67|83.27|85.23|82.83|0
1634856300000|2021-10-21 22:45:00|85.56|83.16|85.45|83.05|85.67|83.27|85.23|82.83|0
1634856600000|2021-10-21 22:50:00|85.67|83.27|85.23|82.83|85.67|83.27|85.23|82.83|0
1634856900000|2021-10-21 22:55:00|85.12|82.72|85.83|83.43|85.88|83.48|85.12|82.72|0
1634857200000|2021-10-21 23:00:00|85.77|83.37|86.1|83.7|86.16|83.76|85.66|83.26|0
1634857500000|2021-10-21 23:05:00|86.21|83.81|85.55|83.15|86.54|84.14|85.11|82.71|0
1634857800000|2021-10-21 23:10:00|85.66|83.26|85.1|82.7|85.66|83.26|84.94|82.54|0
1634858100000|2021-10-21 23:15:00|85.21|82.81|85.32|82.92|85.54|83.14|85.21|82.81|0
1634858400000|2021-10-21 23:20:00|85.21|82.81|85.87|83.47|86.09|83.69|85.21|82.81|0
1634858700000|2021-10-21 23:25:00|85.92|83.52|85.92|83.52|86.09|83.69|85.86|83.46|0
1634859000000|2021-10-21 23:30:00|85.97|83.57|85.86|83.46|86.08|83.68|85.75|83.35|0
1634859300000|2021-10-21 23:35:00|85.97|83.57|85.64|83.24|86.08|83.68|85.64|83.24|0
1634859600000|2021-10-21 23:40:00|85.59|83.19|86.3|83.9|86.3|83.9|85.53|83.13|0
1634859900000|2021-10-21 23:45:00|86.24|83.84|85.85|83.45|86.3|83.9|85.74|83.34|0
1634860200000|2021-10-21 23:50:00|85.96|83.56|85.96|83.56|86.62|84.22|85.74|83.34|0
1634860500000|2021-10-21 23:55:00|86.02|83.62|85.96|83.56|86.07|83.67|85.52|83.12|0
1634860800000|2021-10-22 00:00:00|85.85|83.45|85.18|82.78|86.07|83.67|84.42|82.02|0
1634861100000|2021-10-22 00:05:00|85.07|82.67|85.18|82.78|85.4|83|84.75|82.35|0
1634861400000|2021-10-22 00:10:00|85.29|82.89|85.51|83.11|85.62|83.22|85.13|82.73|0
1634861700000|2021-10-22 00:15:00|85.4|83|84.63|82.23|85.62|83.22|84.63|82.23|0
1634862000000|2021-10-22 00:20:00|84.74|82.34|84.14|81.74|84.74|82.34|83.97|81.57|0
1634862300000|2021-10-22 00:25:00|84.19|81.79|83.21|80.81|84.57|82.17|83.21|80.81|0
1634862600000|2021-10-22 00:30:00|83|80.6|82.99|80.59|83.1|80.7|82.24|79.84|0
1634862900000|2021-10-22 00:35:00|82.89|80.49|82.99|80.59|83.21|80.81|82.67|80.27|0
1634863200000|2021-10-22 00:40:00|83.1|80.7|83.42|81.02|83.53|81.13|82.99|80.59|0
1634863500000|2021-10-22 00:45:00|83.47|81.07|84.28|81.88|84.39|81.99|83.42|81.02|0
1634863800000|2021-10-22 00:50:00|84.17|81.77|83.85|81.45|84.5|82.1|83.85|81.45|0
1634864100000|2021-10-22 00:55:00|83.9|81.5|82.98|80.58|83.95|81.55|82.98|80.58|0
1634864400000|2021-10-22 01:00:00|82.87|80.47|83.3|80.9|83.41|81.01|82.66|80.26|0
1634864700000|2021-10-22 01:05:00|83.41|81.01|82.54|80.14|83.41|81.01|82.38|79.98|0
1634865000000|2021-10-22 01:10:00|82.49|80.09|82.33|79.93|82.54|80.14|81.9|79.5|0
1634865300000|2021-10-22 01:15:00|82.43|80.03|82.16|79.76|82.54|80.14|82|79.6|0
1634865600000|2021-10-22 01:20:00|82.22|79.82|82.43|80.03|82.43|80.03|82.11|79.71|0
1634865900000|2021-10-22 01:25:00|82.32|79.92|82.21|79.81|82.42|80.02|82.1|79.7|0
1634866200000|2021-10-22 01:30:00|82|79.6|82.26|79.86|82.42|80.02|81.78|79.38|0
1634866500000|2021-10-22 01:35:00|82.31|79.91|81.99|79.59|82.42|80.02|81.67|79.27|0
1634866800000|2021-10-22 01:40:00|82.1|79.7|82.52|80.12|82.85|80.45|82.1|79.7|0
1634867100000|2021-10-22 01:45:00|82.41|80.01|82.84|80.44|83.06|80.66|82.41|80.01|0
1634867400000|2021-10-22 01:50:00|82.79|80.39|82.41|80.01|82.79|80.39|82.3|79.9|0
1634867700000|2021-10-22 01:55:00|82.36|79.96|82.62|80.22|82.84|80.44|82.36|79.96|0
1634868000000|2021-10-22 02:00:00|82.73|80.33|82.94|80.54|82.94|80.54|82.51|80.11|0
1634868300000|2021-10-22 02:05:00|83.26|80.86|82.83|80.43|83.26|80.86|82.78|80.38|0
1634868600000|2021-10-22 02:10:00|82.72|80.32|82.93|80.53|82.94|80.54|82.72|80.32|0
1634868900000|2021-10-22 02:15:00|83.04|80.64|82.82|80.42|83.47|81.07|82.82|80.42|0
1634869200000|2021-10-22 02:20:00|82.71|80.31|82.71|80.31|82.82|80.42|82.5|80.1|0
1634869500000|2021-10-22 02:25:00|82.82|80.42|83.46|81.06|83.79|81.39|82.82|80.42|0
1634869800000|2021-10-22 02:30:00|83.57|81.17|83.52|81.12|83.68|81.28|83.35|80.95|0
1634870100000|2021-10-22 02:35:00|83.57|81.17|82.81|80.41|83.57|81.17|82.7|80.3|0
1634870400000|2021-10-22 02:40:00|82.92|80.52|83.08|80.68|83.13|80.73|82.81|80.41|0
1634870700000|2021-10-22 02:45:00|83.02|80.62|83.34|80.94|83.34|80.94|82.91|80.51|0
1634871000000|2021-10-22 02:50:00|83.29|80.89|83.23|80.83|83.45|81.05|83.02|80.62|0
1634871300000|2021-10-22 02:55:00|83.34|80.94|83.12|80.72|83.34|80.94|83.12|80.72|0
1634871600000|2021-10-22 03:00:00|83.01|80.61|83.33|80.93|83.33|80.93|82.91|80.51|0
1634871900000|2021-10-22 03:05:00|83.28|80.88|82.47|80.07|83.33|80.93|82.47|80.07|0
1634872200000|2021-10-22 03:10:00|82.58|80.18|82.57|80.17|82.68|80.28|82.47|80.07|0
1634872500000|2021-10-22 03:15:00|82.68|80.28|82.04|79.64|82.79|80.39|82.04|79.64|0
1634872800000|2021-10-22 03:20:00|82.14|79.74|81.82|79.42|82.25|79.85|81.71|79.31|0
1634873100000|2021-10-22 03:25:00|81.87|79.47|81.82|79.42|82.03|79.63|81.82|79.42|0
1634873400000|2021-10-22 03:30:00|81.71|79.31|82.13|79.73|82.24|79.84|81.6|79.2|0
1634873700000|2021-10-22 03:35:00|81.98|79.58|82.13|79.73|82.24|79.84|81.92|79.52|0
1634874000000|2021-10-22 03:40:00|82.19|79.79|82.23|79.83|82.34|79.94|82.02|79.62|0
1634874300000|2021-10-22 03:45:00|82.34|79.94|82.12|79.72|82.34|79.94|82.12|79.72|0
1634874600000|2021-10-22 03:50:00|82.18|79.78|82.12|79.72|82.23|79.83|82.12|79.72|0
1634874900000|2021-10-22 03:55:00|82.02|79.62|81.91|79.51|82.07|79.67|81.91|79.51|0
1634875200000|2021-10-22 04:00:00|82.01|79.61|82.01|79.61|82.22|79.82|81.69|79.29|0
1634875500000|2021-10-22 04:05:00|82.12|79.72|82.33|79.93|82.76|80.36|81.9|79.5|0
1634875800000|2021-10-22 04:10:00|82.22|79.82|82|79.6|82.43|80.03|82|79.6|0
1634876100000|2021-10-22 04:15:00|82.11|79.71|82.32|79.92|82.43|80.03|82.11|79.71|0
1634876400000|2021-10-22 04:20:00|82.27|79.87|82.53|80.13|82.64|80.24|82.27|79.87|0
1634876700000|2021-10-22 04:25:00|82.48|80.08|82.8|80.4|82.85|80.45|82.48|80.08|0
1634877000000|2021-10-22 04:30:00|82.85|80.45|82.96|80.56|82.96|80.56|82.63|80.23|0
1634877300000|2021-10-22 04:35:00|83.06|80.66|83.39|80.99|83.39|80.99|82.74|80.34|0
1634877600000|2021-10-22 04:40:00|83.38|80.98|82.74|80.34|83.93|81.53|82.63|80.23|0
1634877900000|2021-10-22 04:45:00|82.63|80.23|82.95|80.55|83.11|80.71|82.63|80.23|0
1634878200000|2021-10-22 04:50:00|83.05|80.65|82.73|80.33|83.22|80.82|82.73|80.33|0
1634878500000|2021-10-22 04:55:00|82.79|80.39|82.78|80.38|82.89|80.49|82.73|80.33|0
1634878800000|2021-10-22 05:00:00|82.73|80.33|82.4|80|82.94|80.54|82.4|80|0
1634879100000|2021-10-22 05:05:00|82.46|80.06|82.72|80.32|82.72|80.32|82.29|79.89|0
1634879400000|2021-10-22 05:10:00|82.83|80.43|83.04|80.64|83.15|80.75|82.61|80.21|0
1634879700000|2021-10-22 05:15:00|83.1|80.7|84.17|81.77|84.17|81.77|83.1|80.7|0
1634880000000|2021-10-22 05:20:00|84.28|81.88|84.38|81.98|84.71|82.31|84.17|81.77|0
1634880300000|2021-10-22 05:25:00|84.49|82.09|83.73|81.33|84.49|82.09|83.73|81.33|0
1634880600000|2021-10-22 05:30:00|83.68|81.28|84.05|81.65|84.05|81.65|83.62|81.22|0
1634880900000|2021-10-22 05:35:00|84|81.6|84.16|81.76|84.27|81.87|83.84|81.44|0
1634881200000|2021-10-22 05:40:00|84.27|81.87|84.59|82.19|84.81|82.41|84.21|81.81|0
1634881500000|2021-10-22 05:45:00|84.7|82.3|84.48|82.08|84.7|82.3|84.1|81.7|0
1634881800000|2021-10-22 05:50:00|84.53|82.13|84.47|82.07|84.91|82.51|84.37|81.97|0
1634882100000|2021-10-22 05:55:00|84.64|82.24|84.36|81.96|84.8|82.4|84.25|81.85|0
1634882400000|2021-10-22 06:00:00|84.25|81.85|83.39|80.99|84.36|81.96|83.39|80.99|0
1634882700000|2021-10-22 06:05:00|83.28|80.88|84.3|81.9|84.3|81.9|82.96|80.56|0
1634883000000|2021-10-22 06:10:00|84.36|81.96|84.14|81.74|84.9|82.5|84.03|81.63|0
1634883300000|2021-10-22 06:15:00|84.25|81.85|84.35|81.95|84.57|82.17|84.14|81.74|0
1634883600000|2021-10-22 06:20:00|84.46|82.06|83.81|81.41|84.57|82.17|83.7|81.3|0
1634883900000|2021-10-22 06:25:00|83.7|81.3|83.48|81.08|83.91|81.51|83.21|80.81|0
1634884200000|2021-10-22 06:30:00|83.7|81.3|83.91|81.51|83.91|81.51|83.37|80.97|0
1634884500000|2021-10-22 06:35:00|83.8|81.4|83.58|81.18|84.23|81.83|83.58|81.18|0
1634884800000|2021-10-22 06:40:00|83.69|81.29|83.69|81.29|84.12|81.72|83.53|81.13|0
1634885100000|2021-10-22 06:45:00|83.74|81.34|83.63|81.23|83.9|81.5|83.36|80.96|0
1634885400000|2021-10-22 06:50:00|83.68|81.28|83.57|81.17|83.9|81.5|83.57|81.17|0
1634885700000|2021-10-22 06:55:00|83.68|81.28|83.46|81.06|83.79|81.39|83.36|80.96|0
1634886000000|2021-10-22 07:00:00|83.68|81.28|84|81.6|84.22|81.82|83.46|81.06|0
1634886300000|2021-10-22 07:05:00|83.8|81.8|84.23|82.23|84.45|82.45|83.58|81.58|0
1634886600000|2021-10-22 07:10:00|84.34|82.34|84.33|82.33|85.21|83.21|84.01|82.01|0
1634886900000|2021-10-22 07:15:00|84.28|82.28|83.47|81.47|84.55|82.55|83.25|81.25|0
1634887200000|2021-10-22 07:20:00|83.57|81.57|81.32|79.32|84.33|82.33|81.22|79.22|0
1634887500000|2021-10-22 07:25:00|81.22|79.22|82.28|80.28|82.92|80.92|81.01|79.01|0
1634887800000|2021-10-22 07:30:00|81.96|79.96|82.17|80.17|82.6|80.6|80.85|78.85|0
1634888100000|2021-10-22 07:35:00|82.28|80.28|82.06|80.06|82.81|80.81|81.95|79.95|0
1634888400000|2021-10-22 07:40:00|82.01|80.01|82.91|80.91|83.23|81.23|81.85|79.85|0
1634888700000|2021-10-22 07:45:00|82.86|80.86|83.45|81.45|83.56|81.56|82.7|80.7|0
1634889000000|2021-10-22 07:50:00|83.5|81.5|83.01|81.01|83.88|81.88|82.8|80.8|0
1634889300000|2021-10-22 07:55:00|83.12|81.12|83.12|81.12|83.66|81.66|83.01|81.01|0
1634889600000|2021-10-22 08:00:00|83.23|81.23|83.76|81.76|84.41|82.41|82.9|80.9|0
1634889900000|2021-10-22 08:05:00|84.2|82.2|83.38|81.38|84.2|82.2|83.22|81.22|0
1634890200000|2021-10-22 08:10:00|83.43|81.43|82.95|80.95|83.81|81.81|82.89|80.89|0
1634890500000|2021-10-22 08:15:00|83|81|82.35|80.35|83|81|82.35|80.35|0
1634890800000|2021-10-22 08:20:00|82.52|80.52|82.57|80.57|83|81|82.46|80.46|0
1634891100000|2021-10-22 08:25:00|82.35|80.35|82.24|80.24|82.67|80.67|82.03|80.03|0
1634891400000|2021-10-22 08:30:00|82.08|80.08|82.45|80.45|82.67|80.67|82.03|80.03|0
1634891700000|2021-10-22 08:35:00|82.4|80.4|81.7|79.7|82.4|80.4|81.39|79.39|0
1634892000000|2021-10-22 08:40:00|81.6|79.6|81.7|79.7|82.23|80.23|81.49|79.49|0
1634892300000|2021-10-22 08:45:00|81.81|79.81|81.91|79.91|82.12|80.12|81.7|79.7|0
1634892600000|2021-10-22 08:50:00|82.02|80.02|81.59|79.59|82.12|80.12|81.48|79.48|0
1634892900000|2021-10-22 08:55:00|81.69|79.69|82.01|80.01|82.22|80.22|81.69|79.69|0
1634893200000|2021-10-22 09:00:00|81.9|79.9|82.11|80.11|82.22|80.22|81.69|79.69|0
1634893500000|2021-10-22 09:05:00|82.01|80.01|82|80|82.11|80.11|81.9|79.9|0
1634893800000|2021-10-22 09:10:00|81.9|79.9|81.89|79.89|82.11|80.11|81.89|79.89|0
1634894100000|2021-10-22 09:15:00|81.95|79.95|82.32|80.32|82.53|80.53|81.95|79.95|0
1634894400000|2021-10-22 09:20:00|82.43|80.43|82.53|80.53|82.75|80.75|82.32|80.32|0
1634894700000|2021-10-22 09:25:00|82.42|80.42|82.42|80.42|82.64|80.64|82.42|80.42|0
1634895000000|2021-10-22 09:30:00|82.63|80.63|82.63|80.63|82.85|80.85|82.52|80.52|0
1634895300000|2021-10-22 09:35:00|82.69|80.69|82.52|80.52|82.74|80.74|82.41|80.41|0
1634895600000|2021-10-22 09:40:00|82.47|80.47|82.3|80.3|82.63|80.63|82.2|80.2|0
1634895900000|2021-10-22 09:45:00|82.2|80.2|82.3|80.3|82.3|80.3|82.09|80.09|0
1634896200000|2021-10-22 09:50:00|82.19|80.19|82.08|80.08|82.3|80.3|81.98|79.98|0
1634896500000|2021-10-22 09:55:00|82.19|80.19|82.08|80.08|82.62|80.62|82.08|80.08|0
1634896800000|2021-10-22 10:00:00|82.03|80.03|82.5|80.5|82.51|80.51|81.97|79.97|0
1634897100000|2021-10-22 10:05:00|82.4|80.4|81.86|79.86|82.4|80.4|81.86|79.86|0
1634897400000|2021-10-22 10:10:00|81.97|79.97|81.33|79.33|81.97|79.97|81.22|79.22|0
1634897700000|2021-10-22 10:15:00|81.43|79.43|81.32|79.32|81.54|79.54|81.11|79.11|0
1634898000000|2021-10-22 10:20:00|81.22|79.22|80.58|78.58|81.32|79.32|80.58|78.58|0
1634898300000|2021-10-22 10:25:00|80.48|78.48|80.89|78.89|80.89|78.89|80.16|78.16|0
1634898600000|2021-10-22 10:30:00|80.79|78.79|80.15|78.15|80.79|78.79|80.05|78.05|0
1634898900000|2021-10-22 10:35:00|80.05|78.05|80.26|78.26|80.26|78.26|80.05|78.05|0
1634899200000|2021-10-22 10:40:00|80.15|78.15|79.63|77.63|80.47|78.47|79.63|77.63|0
1634899500000|2021-10-22 10:45:00|79.73|77.73|80.92|78.92|80.92|78.92|79.21|77.21|0
1634899800000|2021-10-22 10:50:00|80.87|78.87|79.63|77.63|80.92|78.92|78.72|76.72|0
1634900100000|2021-10-22 10:55:00|79.73|77.73|79.62|77.62|79.94|77.94|79.52|77.52|0
1634900400000|2021-10-22 11:00:00|79.73|77.73|79.62|77.62|79.94|77.94|79.41|77.41|0
1634900700000|2021-10-22 11:05:00|79.52|77.52|79.2|77.2|79.72|77.72|78.99|76.99|0
1634901000000|2021-10-22 11:10:00|79.1|77.1|79.2|77.2|79.2|77.2|78.68|76.68|0
1634901300000|2021-10-22 11:15:00|79.09|77.09|79.09|77.09|79.3|77.3|78.99|76.99|0
1634901600000|2021-10-22 11:20:00|78.88|76.88|78.78|76.78|78.88|76.88|78.57|76.57|0
1634901900000|2021-10-22 11:25:00|78.88|76.88|78.67|76.67|78.88|76.88|78.46|76.46|0
1634902200000|2021-10-22 11:30:00|78.77|76.77|78.77|76.77|78.98|76.98|78.67|76.67|0
1634902500000|2021-10-22 11:35:00|78.67|76.67|78.97|76.97|78.97|76.97|78.56|76.56|0
1634902800000|2021-10-22 11:40:00|78.87|76.87|78.97|76.97|79.08|77.08|78.87|76.87|0
1634903100000|2021-10-22 11:45:00|79.07|77.07|78.97|76.97|79.07|77.07|78.97|76.97|0
1634903400000|2021-10-22 11:50:00|78.86|76.86|78.76|76.76|78.97|76.97|78.76|76.76|0
1634903700000|2021-10-22 11:55:00|78.65|76.65|78.86|76.86|78.96|76.96|78.65|76.65|0
1634904000000|2021-10-22 12:00:00|78.96|76.96|79.17|77.17|79.48|77.48|78.75|76.75|0
1634904300000|2021-10-22 12:05:00|79.06|77.06|79.27|77.27|79.48|77.48|79.06|77.06|0
1634904600000|2021-10-22 12:10:00|79.16|77.16|79.37|77.37|79.79|77.79|79.16|77.16|0
1634904900000|2021-10-22 12:15:00|79.32|77.32|79.68|77.68|79.68|77.68|79.26|77.26|0
1634905200000|2021-10-22 12:20:00|79.78|77.78|79.78|77.78|79.99|77.99|79.68|77.68|0
1634905500000|2021-10-22 12:25:00|79.68|77.68|79.67|77.67|79.88|77.88|79.67|77.67|0
1634905800000|2021-10-22 12:30:00|79.78|77.78|79.88|77.88|79.98|77.98|79.57|77.57|0
1634906100000|2021-10-22 12:35:00|79.98|77.98|80.3|78.3|80.4|78.4|79.98|77.98|0
1634906400000|2021-10-22 12:40:00|80.4|78.4|80.92|78.92|81.03|79.03|80.4|78.4|0
1634906700000|2021-10-22 12:45:00|80.98|78.98|80.82|78.82|81.45|79.45|80.71|78.71|0
1634907000000|2021-10-22 12:50:00|80.92|78.92|81.13|79.13|81.45|79.45|80.92|78.92|0
1634907300000|2021-10-22 12:55:00|81.24|79.24|81.76|79.76|82.3|80.3|81.13|79.13|0
1634907600000|2021-10-22 13:00:00|81.98|79.98|82.51|80.51|82.83|80.83|81.87|79.87|0
1634907900000|2021-10-22 13:05:00|82.4|80.4|83.58|81.58|83.58|81.58|82.08|80.08|0
1634908200000|2021-10-22 13:10:00|83.47|81.47|83.25|81.25|84.01|82.01|82.93|80.93|0
1634908500000|2021-10-22 13:15:00|83.2|81.2|83.9|81.9|84.12|82.12|83.15|81.15|0
1634908800000|2021-10-22 13:20:00|83.79|81.79|83.03|81.03|83.79|81.79|83.03|81.03|0
1634909100000|2021-10-22 13:25:00|82.92|80.92|83.35|81.35|83.46|81.46|82.92|80.92|0
1634909400000|2021-10-22 13:30:00|83.46|81.46|81.37|79.37|84.7|82.7|81.37|79.37|0
1634909700000|2021-10-22 13:35:00|81.58|79.58|79.49|77.49|81.58|79.58|78.1|76.1|0
1634910000000|2021-10-22 13:40:00|79.7|77.7|80.11|78.11|80.33|78.33|79.59|77.59|0
1634910300000|2021-10-22 13:45:00|80.01|78.01|82.75|80.75|83.5|81.5|79.49|77.49|0
1634910600000|2021-10-22 13:50:00|82.96|80.96|81.16|79.16|83.28|81.28|80.84|78.84|0
1634910900000|2021-10-22 13:55:00|80.84|78.84|80.94|78.94|81.05|79.05|79.9|77.9|0
1634911200000|2021-10-22 14:00:00|80.84|78.84|81.26|79.26|81.89|79.89|80.42|78.42|0
1634911500000|2021-10-22 14:05:00|81.1|79.1|80.62|78.62|81.78|79.78|80.31|78.31|0
1634911800000|2021-10-22 14:10:00|80.83|78.83|81.14|79.14|81.99|79.99|80.72|78.72|0
1634912100000|2021-10-22 14:15:00|81.04|79.04|79.99|77.99|81.2|79.2|79.78|77.78|0
1634912400000|2021-10-22 14:20:00|80.09|78.09|79.78|77.78|80.61|78.61|79.57|77.57|0
1634912700000|2021-10-22 14:25:00|79.67|77.67|77.71|75.71|79.98|77.98|77.71|75.71|0
1634913000000|2021-10-22 14:30:00|77.81|75.81|79.77|77.77|80.08|78.08|77.71|75.71|0
1634913300000|2021-10-22 14:35:00|79.56|77.56|80.81|78.81|81.02|79.02|79.46|77.46|0
1634913600000|2021-10-22 14:40:00|80.71|78.71|81.34|79.34|81.65|79.65|80.29|78.29|0
1634913900000|2021-10-22 14:45:00|81.23|79.23|81.54|79.54|81.54|79.54|80.29|78.29|0
1634914200000|2021-10-22 14:50:00|81.44|79.44|83.03|81.03|83.03|81.03|81.33|79.33|0
1634914500000|2021-10-22 14:55:00|82.92|80.92|82.39|80.39|82.92|80.92|81.65|79.65|0
1634914800000|2021-10-22 15:00:00|82.49|80.49|81.54|79.54|82.49|80.49|81.22|79.22|0
1634915100000|2021-10-22 15:05:00|81.43|79.43|80.79|78.79|81.75|79.75|80.59|78.59|0
1634915400000|2021-10-22 15:10:00|80.9|78.9|81.95|79.95|81.95|79.95|80.9|78.9|0
1634915700000|2021-10-22 15:15:00|82.06|80.06|84.52|82.52|87.05|85.05|82.06|80.06|0
1634916000000|2021-10-22 15:20:00|84.57|82.57|89.16|87.16|89.27|87.27|84.46|82.46|0
1634916300000|2021-10-22 15:25:00|88.94|86.94|88.38|86.38|90.28|88.28|88.05|86.05|0
1634916600000|2021-10-22 15:30:00|88.27|86.27|89.94|87.94|90.28|88.28|87.94|85.94|0
1634916900000|2021-10-22 15:35:00|89.83|87.83|94.77|92.77|94.77|92.77|89.83|87.83|0
1634917200000|2021-10-22 15:40:00|92.9|90.9|93.36|91.36|94.86|92.86|91.99|89.99|0
1634917500000|2021-10-22 15:45:00|93.47|91.47|95.44|93.44|95.68|93.68|93.02|91.02|0
1634917800000|2021-10-22 15:50:00|95.21|93.21|92.21|90.21|95.67|93.67|91.98|89.98|0
1634918100000|2021-10-22 15:55:00|92.55|90.55|91.53|89.53|92.55|90.55|90.74|88.74|0
1634918400000|2021-10-22 16:00:00|91.75|89.75|90.85|88.85|93.58|91.58|90.73|88.73|0
1634918700000|2021-10-22 16:05:00|90.73|88.73|90.51|88.51|91.07|89.07|89.95|87.95|0
1634919000000|2021-10-22 16:10:00|90.62|88.62|89.94|87.94|91.97|89.97|89.83|87.83|0
1634919300000|2021-10-22 16:15:00|90.06|88.06|89.72|87.72|91.07|89.07|89.5|87.5|0
1634919600000|2021-10-22 16:20:00|89.83|87.83|90.95|88.95|91.17|89.17|89.83|87.83|0
1634919900000|2021-10-22 16:25:00|91.06|89.06|89.26|87.26|91.28|89.28|89.26|87.26|0
1634920200000|2021-10-22 16:30:00|89.15|87.15|88.14|86.14|90.32|88.32|88.03|86.03|0
1634920500000|2021-10-22 16:35:00|88.25|86.25|87.26|85.26|88.25|86.25|87.04|85.04|0
1634920800000|2021-10-22 16:40:00|87.15|85.15|85.73|83.73|87.48|85.48|85.51|83.51|0
1634921100000|2021-10-22 16:45:00|85.79|83.79|84.97|82.97|86.16|84.16|84.43|82.43|0
1634921400000|2021-10-22 16:50:00|84.86|82.86|85.73|83.73|86.71|84.71|84.65|82.65|0
1634921700000|2021-10-22 16:55:00|85.51|83.51|87.47|85.47|87.47|85.47|85.4|83.4|0
1634922000000|2021-10-22 17:00:00|87.36|85.36|87.69|85.69|87.91|85.91|86.7|84.7|0
1634922300000|2021-10-22 17:05:00|87.47|85.47|86.26|84.26|87.79|85.79|86.26|84.26|0
1634922600000|2021-10-22 17:10:00|86.15|84.15|87.02|85.02|87.13|85.13|85.93|83.93|0
1634922900000|2021-10-22 17:15:00|87.13|85.13|86.47|84.47|87.46|85.46|85.71|83.71|0
1634923200000|2021-10-22 17:20:00|86.36|84.36|86.09|84.09|86.58|84.58|85.39|83.39|0
1634923500000|2021-10-22 17:25:00|86.14|84.14|86.47|84.47|86.58|84.58|85.71|83.71|0
1634923800000|2021-10-22 17:30:00|86.57|84.57|85.7|83.7|87.34|85.34|85.59|83.59|0
1634924100000|2021-10-22 17:35:00|85.81|83.81|85.27|83.27|86.24|84.24|85.05|83.05|0
1634924400000|2021-10-22 17:40:00|85.37|83.37|86.13|84.13|86.13|84.13|84.94|82.94|0
1634924700000|2021-10-22 17:45:00|86.02|84.02|86.45|84.45|86.45|84.45|85.69|83.69|0
1634925000000|2021-10-22 17:50:00|86.4|84.4|86.12|84.12|86.4|84.4|85.26|83.26|0
1634925300000|2021-10-22 17:55:00|86.01|84.01|87.98|85.98|88.09|86.09|85.8|83.8|0
1634925600000|2021-10-22 18:00:00|88.09|86.09|86.77|84.77|88.09|86.09|86.77|84.77|0
1634925900000|2021-10-22 18:05:00|86.66|84.66|86.01|84.01|86.66|84.66|85.79|83.79|0
1634926200000|2021-10-22 18:10:00|85.9|83.9|86|84|86.22|84.22|85.35|83.35|0
1634926500000|2021-10-22 18:15:00|85.89|83.89|85.57|83.57|86.44|84.44|85.35|83.35|0
1634926800000|2021-10-22 18:20:00|85.67|83.67|85.45|83.45|85.89|83.89|85.13|83.13|0
1634927100000|2021-10-22 18:25:00|85.35|83.35|84.27|82.27|85.35|83.35|84.27|82.27|0
1634927400000|2021-10-22 18:30:00|84.16|82.16|82.35|80.35|84.27|82.27|82.25|80.25|0
1634927700000|2021-10-22 18:35:00|82.25|80.25|83.41|81.41|83.41|81.41|81.41|79.41|0
1634928000000|2021-10-22 18:40:00|83.3|81.3|83.4|81.4|83.51|81.51|82.88|80.88|0
1634928300000|2021-10-22 18:45:00|83.51|81.51|83.19|81.19|83.72|81.72|83.08|81.08|0
1634928600000|2021-10-22 18:50:00|83.3|81.3|84.47|82.47|84.79|82.79|83.08|81.08|0
1634928900000|2021-10-22 18:55:00|84.36|82.36|85.32|83.32|85.43|83.43|84.36|82.36|0
1634929200000|2021-10-22 19:00:00|85.43|83.43|85.71|83.71|85.82|83.82|84.2|82.2|0
1634929500000|2021-10-22 19:05:00|85.49|83.49|84.84|82.84|85.6|83.6|84.51|82.51|0
1634929800000|2021-10-22 19:10:00|84.73|82.73|85.38|83.38|85.7|83.7|84.62|82.62|0
1634930100000|2021-10-22 19:15:00|85.27|83.27|86.24|84.24|86.35|84.35|84.19|82.19|0
1634930400000|2021-10-22 19:20:00|86.14|84.14|85.59|83.59|86.24|84.24|84.72|82.72|0
1634930700000|2021-10-22 19:25:00|85.48|83.48|85.37|83.37|86.13|84.13|85.26|83.26|0
1634931000000|2021-10-22 19:30:00|85.15|83.15|82.78|80.78|85.15|83.15|82.36|80.36|0
1634931300000|2021-10-22 19:35:00|82.57|80.57|84.06|82.06|84.6|82.6|82.47|80.47|0
1634931600000|2021-10-22 19:40:00|84.12|82.12|84.6|82.6|84.71|82.71|83.63|81.63|0
1634931900000|2021-10-22 19:45:00|84.92|82.92|84.92|82.92|85.57|83.57|84.28|82.28|0
1634932200000|2021-10-22 19:50:00|84.6|82.6|83.52|81.52|85.52|83.52|83.2|81.2|0
1634932500000|2021-10-22 19:55:00|83.63|81.63|84.81|82.81|84.81|82.81|83.3|81.3|0
1634932800000|2021-10-22 20:00:00|84.37|82.37|85.56|83.56|86.33|84.33|84.37|82.37|0
1634933100000|2021-10-22 20:05:00|85.78|83.78|85.67|83.67|86|84|85.45|83.45|0
1634933400000|2021-10-22 20:10:00|85.45|83.45|85.23|83.23|85.67|83.67|85.23|83.23|0
1635145500000|2021-10-25 07:05:00|85.25|83.25|84.71|82.71|85.25|83.25|84.39|82.39|0
1635145800000|2021-10-25 07:10:00|84.81|82.81|85.13|83.13|85.13|83.13|84.49|82.49|0
1635146100000|2021-10-25 07:15:00|84.92|82.92|84.59|82.59|85.13|83.13|84.38|82.38|0
1635146400000|2021-10-25 07:20:00|84.49|82.49|84.59|82.59|85.23|83.23|84.49|82.49|0
1635146700000|2021-10-25 07:25:00|84.7|82.7|84.8|82.8|84.91|82.91|84.43|82.43|0
1635147000000|2021-10-25 07:30:00|84.91|82.91|84.48|82.48|85.44|83.44|84.37|82.37|0
1635147300000|2021-10-25 07:35:00|84.58|82.58|84.37|82.37|84.58|82.58|84.16|82.16|0
1635147600000|2021-10-25 07:40:00|84.47|82.47|84.15|82.15|84.47|82.47|83.94|81.94|0
1635147900000|2021-10-25 07:45:00|84.04|82.04|84.15|82.15|84.68|82.68|83.94|81.94|0
1635148200000|2021-10-25 07:50:00|84.25|82.25|84.68|82.68|84.73|82.73|84.25|82.25|0
1635148500000|2021-10-25 07:55:00|84.57|82.57|84.35|82.35|84.68|82.68|84.14|82.14|0
1635148800000|2021-10-25 08:00:00|84.46|82.46|83.19|81.19|84.57|82.57|83.19|81.19|0
1635149100000|2021-10-25 08:05:00|83.18|81.18|82.34|80.34|83.4|81.4|82.03|80.03|0
1635149400000|2021-10-25 08:10:00|82.45|80.45|83.07|81.07|83.07|81.07|82.34|80.34|0
1635149700000|2021-10-25 08:15:00|82.97|80.97|83.28|81.28|83.34|81.34|82.97|80.97|0
1635150000000|2021-10-25 08:20:00|83.17|81.17|83.28|81.28|83.28|81.28|82.75|80.75|0
1635150300000|2021-10-25 08:25:00|83.17|81.17|83.38|81.38|83.49|81.49|82.96|80.96|0
1635150600000|2021-10-25 08:30:00|83.49|81.49|82.7|80.7|83.49|81.49|82.59|80.59|0
1635150900000|2021-10-25 08:35:00|82.59|80.59|82.91|80.91|83.12|81.12|82.59|80.59|0
1635151200000|2021-10-25 08:40:00|83.01|81.01|82.9|80.9|83.11|81.11|82.69|80.69|0
1635151500000|2021-10-25 08:45:00|83.01|81.01|82.69|80.69|83.01|81.01|82.58|80.58|0
1635151800000|2021-10-25 08:50:00|82.74|80.74|82.9|80.9|83.11|81.11|82.74|80.74|0
1635152100000|2021-10-25 08:55:00|82.95|80.95|83.32|81.32|83.42|81.42|82.95|80.95|0
1635152400000|2021-10-25 09:00:00|83.42|81.42|82.89|80.89|83.53|81.53|82.89|80.89|0
1635152700000|2021-10-25 09:05:00|82.78|80.78|83.1|81.1|83.2|81.2|82.78|80.78|0
1635153000000|2021-10-25 09:10:00|83.15|81.15|83.09|81.09|83.2|81.2|82.99|80.99|0
1635153300000|2021-10-25 09:15:00|82.99|80.99|83.46|81.46|83.46|81.46|82.99|80.99|0
1635153600000|2021-10-25 09:20:00|83.52|81.52|84.15|82.15|84.15|82.15|83.3|81.3|0
1635153900000|2021-10-25 09:25:00|84.26|82.26|84.15|82.15|84.26|82.26|83.83|81.83|0
1635154200000|2021-10-25 09:30:00|84.04|82.04|83.72|81.72|84.15|82.15|83.61|81.61|0
1635154500000|2021-10-25 09:35:00|83.61|81.61|83.61|81.61|83.61|81.61|83.29|81.29|0
1635154800000|2021-10-25 09:40:00|83.5|81.5|83.71|81.71|83.93|81.93|83.4|81.4|0
1635155100000|2021-10-25 09:45:00|83.61|81.61|83.71|81.71|83.82|81.82|83.39|81.39|0
1635155400000|2021-10-25 09:50:00|83.76|81.76|83.81|81.81|83.87|81.87|83.6|81.6|0
1635155700000|2021-10-25 09:55:00|83.87|81.87|83.91|81.91|84.02|82.02|83.7|81.7|0
1635156000000|2021-10-25 10:00:00|83.81|81.81|83.7|81.7|84.02|82.02|83.59|81.59|0
1635156300000|2021-10-25 10:05:00|83.59|81.59|83.7|81.7|83.91|81.91|83.49|81.49|0
1635156600000|2021-10-25 10:10:00|83.69|81.69|83.05|81.05|83.69|81.69|82.95|80.95|0
1635156900000|2021-10-25 10:15:00|83.16|81.16|82.89|80.89|83.27|81.27|82.73|80.73|0
1635157200000|2021-10-25 10:20:00|82.95|80.95|82.84|80.84|83.05|81.05|82.84|80.84|0
1635157500000|2021-10-25 10:25:00|82.94|80.94|82.83|80.83|82.94|80.94|82.52|80.52|0
1635157800000|2021-10-25 10:30:00|82.94|80.94|82.83|80.83|82.94|80.94|82.73|80.73|0
1635158100000|2021-10-25 10:35:00|82.72|80.72|82.72|80.72|82.72|80.72|82.51|80.51|0
1635158400000|2021-10-25 10:40:00|82.83|80.83|82.82|80.82|82.83|80.83|82.72|80.72|0
1635158700000|2021-10-25 10:45:00|82.88|80.88|82.93|80.93|83.03|81.03|82.82|80.82|0
1635159000000|2021-10-25 10:50:00|82.82|80.82|82.82|80.82|83.03|81.03|82.61|80.61|0
1635159300000|2021-10-25 10:55:00|82.71|80.71|83.03|81.03|83.03|81.03|82.71|80.71|0
1635159600000|2021-10-25 11:00:00|83.13|81.13|83.77|81.77|83.87|81.87|83.13|81.13|0
1635159900000|2021-10-25 11:05:00|83.82|81.82|83.76|81.76|84.4|82.4|83.66|81.66|0
1635160200000|2021-10-25 11:10:00|83.87|81.87|83.33|81.33|83.87|81.87|83.33|81.33|0
1635160500000|2021-10-25 11:15:00|83.44|81.44|82.91|80.91|83.44|81.44|82.8|80.8|0
1635160800000|2021-10-25 11:20:00|82.8|80.8|83.01|81.01|83.01|81.01|82.48|80.48|0
1635161100000|2021-10-25 11:25:00|83.11|81.11|83.11|81.11|83.43|81.43|83.01|81.01|0
1635161400000|2021-10-25 11:30:00|83.22|81.22|83.43|81.43|83.43|81.43|83.11|81.11|0
1635161700000|2021-10-25 11:35:00|83.53|81.53|83.32|81.32|83.53|81.53|83.21|81.21|0
1635162000000|2021-10-25 11:40:00|83.42|81.42|83.42|81.42|83.53|81.53|83.21|81.21|0
1635162300000|2021-10-25 11:45:00|83.53|81.53|82.68|80.68|83.53|81.53|82.68|80.68|0
1635162600000|2021-10-25 11:50:00|82.57|80.57|82.46|80.46|82.99|80.99|82.46|80.46|0
1635162900000|2021-10-25 11:55:00|82.36|80.36|82.25|80.25|82.88|80.88|82.25|80.25|0
1635163200000|2021-10-25 12:00:00|82.14|80.14|82.56|80.56|82.77|80.77|82.04|80.04|0
1635163500000|2021-10-25 12:05:00|82.45|80.45|82.66|80.66|82.88|80.88|82.45|80.45|0
1635163800000|2021-10-25 12:10:00|82.77|80.77|82.55|80.55|82.98|80.98|82.45|80.45|0
1635164100000|2021-10-25 12:15:00|82.45|80.45|81.81|79.81|82.45|80.45|81.71|79.71|0
1635164400000|2021-10-25 12:20:00|81.92|79.92|82.76|80.76|82.86|80.86|81.81|79.81|0
1635164700000|2021-10-25 12:25:00|82.65|80.65|82.23|80.23|82.76|80.76|82.23|80.23|0
1635165000000|2021-10-25 12:30:00|82.12|80.12|82.43|80.43|82.54|80.54|81.91|79.91|0
1635165300000|2021-10-25 12:35:00|82.49|80.49|82.43|80.43|82.65|80.65|82.33|80.33|0
1635165600000|2021-10-25 12:40:00|82.33|80.33|82.11|80.11|82.43|80.43|82.01|80.01|0
1635165900000|2021-10-25 12:45:00|82.22|80.22|82.21|80.21|82.32|80.32|81.9|79.9|0
1635166200000|2021-10-25 12:50:00|82.11|80.11|82.42|80.42|82.53|80.53|82.11|80.11|0
1635166500000|2021-10-25 12:55:00|82.32|80.32|82.52|80.52|82.74|80.74|82.21|80.21|0
1635166800000|2021-10-25 13:00:00|82.63|80.63|82.1|80.1|82.63|80.63|82.1|80.1|0
1635167100000|2021-10-25 13:05:00|82.2|80.2|81.42|79.42|82.31|80.31|81.42|79.42|0
1635167400000|2021-10-25 13:10:00|81.21|79.21|81.1|79.1|81.42|79.42|81.1|79.1|0
1635167700000|2021-10-25 13:15:00|81|79|80.68|78.68|81.31|79.31|80.58|78.58|0
1635168000000|2021-10-25 13:20:00|80.57|78.57|80.16|78.16|80.57|78.57|79.85|77.85|0
1635168300000|2021-10-25 13:25:00|80.05|78.05|79.63|77.63|80.26|78.26|79.63|77.63|0
1635168600000|2021-10-25 13:30:00|79.74|77.74|82.25|80.25|82.46|80.46|79.74|77.74|0
1635168900000|2021-10-25 13:35:00|82.35|80.35|85.13|83.13|85.24|83.24|81.72|79.72|0
1635169200000|2021-10-25 13:40:00|85.9|83.9|85.35|83.35|87.76|85.76|85.24|83.24|0
1635169500000|2021-10-25 13:45:00|85.67|83.67|85.45|83.45|86.55|84.55|84.81|82.81|0
1635169800000|2021-10-25 13:50:00|85.89|83.89|84.15|82.15|86|84|84.15|82.15|0
1635170100000|2021-10-25 13:55:00|84.05|82.05|82.39|80.39|84.05|82.05|81.91|79.91|0
1635170400000|2021-10-25 14:00:00|82.02|80.02|81.59|79.59|82.34|80.34|81.17|79.17|0
1635170700000|2021-10-25 14:05:00|81.7|79.7|82.33|80.33|83.18|81.18|81.7|79.7|0
1635171000000|2021-10-25 14:10:00|82.22|80.22|82.96|80.96|83.39|81.39|81.8|79.8|0
1635171300000|2021-10-25 14:15:00|82.86|80.86|81.37|79.37|82.96|80.96|81.06|79.06|0
1635171600000|2021-10-25 14:20:00|81.27|79.27|82.64|80.64|82.74|80.74|81.27|79.27|0
1635171900000|2021-10-25 14:25:00|82.53|80.53|81.37|79.37|83.92|81.92|81.37|79.37|0
1635172200000|2021-10-25 14:30:00|81.26|79.26|81.05|79.05|82|80|80.84|78.84|0
1635172500000|2021-10-25 14:35:00|80.94|78.94|81.26|79.26|82.2|80.2|80.73|78.73|0
1635172800000|2021-10-25 14:40:00|81.36|79.36|81.25|79.25|81.78|79.78|80.73|78.73|0
1635173100000|2021-10-25 14:45:00|81.15|79.15|80.41|78.41|81.57|79.57|80.2|78.2|0
1635173400000|2021-10-25 14:50:00|80.52|78.52|80.2|78.2|80.73|78.73|79.99|77.99|0
1635173700000|2021-10-25 14:55:00|80.26|78.26|80.2|78.2|80.3|78.3|79.79|77.79|0
1635174000000|2021-10-25 15:00:00|80.09|78.09|79.99|77.99|80.82|78.82|79.47|77.47|0
1635174300000|2021-10-25 15:05:00|79.88|77.88|79.05|77.05|79.99|77.99|78.85|76.85|0
1635174600000|2021-10-25 15:10:00|78.95|76.95|78.33|76.33|79.67|77.67|78.23|76.23|0
1635174900000|2021-10-25 15:15:00|78.23|76.23|78.64|76.64|78.74|76.74|78.13|76.13|0
1635175200000|2021-10-25 15:20:00|78.74|76.74|79.15|77.15|79.15|77.15|78.43|76.43|0
1635175500000|2021-10-25 15:25:00|79.25|77.25|78.32|76.32|79.45|77.45|78.32|76.32|0
1635175800000|2021-10-25 15:30:00|78.22|76.22|78.47|76.47|80.29|78.29|77.18|75.18|0
1635176100000|2021-10-25 15:35:00|78.37|76.37|78.47|76.47|78.78|76.78|77.96|75.96|0
1635176400000|2021-10-25 15:40:00|78.36|76.36|77.95|75.95|78.36|76.36|77.75|75.75|0
1635176700000|2021-10-25 15:45:00|77.85|75.85|78.26|76.26|78.36|76.36|77.54|75.54|0
1635177000000|2021-10-25 15:50:00|78.46|76.46|77.23|75.23|78.46|76.46|76.73|74.73|0
1635177300000|2021-10-25 15:55:00|77.33|75.33|76.62|74.62|77.54|75.54|76.52|74.52|0
1635177600000|2021-10-25 16:00:00|76.52|74.52|75.61|73.61|77.13|75.13|75.51|73.51|0
1635177900000|2021-10-25 16:05:00|75.71|73.71|75.11|73.11|75.91|73.91|74.71|72.71|0
1635178200000|2021-10-25 16:10:00|75.01|73.01|75.1|73.1|75.31|73.31|74.81|72.81|0
1635178500000|2021-10-25 16:15:00|75.2|73.2|75.3|73.3|75.5|73.5|74.9|72.9|0
1635178800000|2021-10-25 16:20:00|75.2|73.2|74.7|72.7|75.8|73.8|74.7|72.7|0
1635179100000|2021-10-25 16:25:00|74.6|72.6|74.7|72.7|74.9|72.9|74.4|72.4|0
1635179400000|2021-10-25 16:30:00|74.6|72.6|74.89|72.89|74.99|72.99|74.6|72.6|0
1635179700000|2021-10-25 16:35:00|74.99|72.99|74.69|72.69|75.39|73.39|74.69|72.69|0
1635180000000|2021-10-25 16:40:00|74.59|72.59|74.59|72.59|74.79|72.79|74.29|72.29|0
1635180300000|2021-10-25 16:45:00|74.69|72.69|74.29|72.29|74.69|72.69|73.89|71.89|0
1635180600000|2021-10-25 16:50:00|74.19|72.19|74.48|72.48|74.68|72.68|74.09|72.09|0
1635180900000|2021-10-25 16:55:00|74.44|72.44|74.58|72.58|74.68|72.68|74.18|72.18|0
1635181200000|2021-10-25 17:00:00|74.48|72.48|74.18|72.18|74.48|72.48|73.98|71.98|0
1635181500000|2021-10-25 17:05:00|74.28|72.28|73.49|71.49|74.28|72.28|73.39|71.39|0
1635181800000|2021-10-25 17:10:00|73.39|71.39|72.8|70.8|73.59|71.59|72.51|70.51|0
1635182100000|2021-10-25 17:15:00|72.9|70.9|73.28|71.28|73.48|71.48|72.8|70.8|0
1635182400000|2021-10-25 17:20:00|73.38|71.38|74.74|72.74|74.93|72.93|73.38|71.38|0
1635182700000|2021-10-25 17:25:00|74.64|72.64|74.24|72.24|74.74|72.74|74.24|72.24|0
1635183000000|2021-10-25 17:30:00|74.14|72.14|74.53|72.53|74.63|72.63|74.04|72.04|0
1635183300000|2021-10-25 17:35:00|74.63|72.63|75.12|73.12|75.12|73.12|74.53|72.53|0
1635183600000|2021-10-25 17:40:00|75.22|73.22|75.22|73.22|75.72|73.72|75.12|73.12|0
1635183900000|2021-10-25 17:45:00|75.32|73.32|75.51|73.51|75.61|73.61|75.12|73.12|0
1635184200000|2021-10-25 17:50:00|75.61|73.61|75.11|73.11|75.71|73.71|75.11|73.11|0
1635184500000|2021-10-25 17:55:00|75.01|73.01|75.21|73.21|75.21|73.21|74.81|72.81|0
1635184800000|2021-10-25 18:00:00|75.41|73.41|75.6|73.6|75.9|73.9|75.01|73.01|0
1635185100000|2021-10-25 18:05:00|75.5|73.5|75.2|73.2|75.8|73.8|75.01|73.01|0
1635185400000|2021-10-25 18:10:00|75.3|73.3|75.6|73.6|75.6|73.6|75.2|73.2|0
1635185700000|2021-10-25 18:15:00|75.5|73.5|74.72|72.72|76.55|74.55|74.72|72.72|0
1635186000000|2021-10-25 18:20:00|74.82|72.82|74.22|72.22|74.91|72.91|74.02|72.02|0
1635186300000|2021-10-25 18:25:00|74.32|72.32|73.53|71.53|74.32|72.32|73.53|71.53|0
1635186600000|2021-10-25 18:30:00|73.63|71.63|73.33|71.33|73.72|71.72|73.14|71.14|0
1635186900000|2021-10-25 18:35:00|73.23|71.23|74.21|72.21|74.31|72.31|73.14|71.14|0
1635187200000|2021-10-25 18:40:00|74.31|72.31|74.6|72.6|74.8|72.8|73.82|71.82|0
1635187500000|2021-10-25 18:45:00|74.7|72.7|74.5|72.5|75.1|73.1|74.5|72.5|0
1635187800000|2021-10-25 18:50:00|74.6|72.6|74.3|72.3|74.8|72.8|74.1|72.1|0
1635188100000|2021-10-25 18:55:00|74.4|72.4|74.59|72.59|74.79|72.79|74.1|72.1|0
1635188400000|2021-10-25 19:00:00|74.49|72.49|74.59|72.59|74.89|72.89|74.39|72.39|0
1635188700000|2021-10-25 19:05:00|74.49|72.49|74.88|72.88|74.98|72.98|74.29|72.29|0
1635189000000|2021-10-25 19:10:00|74.78|72.78|75.18|73.18|75.28|73.28|74.78|72.78|0
1635189300000|2021-10-25 19:15:00|75.28|73.28|75.37|73.37|75.58|73.58|74.88|72.88|0
1635189600000|2021-10-25 19:20:00|75.27|73.27|76.17|74.17|76.17|74.17|75.03|73.03|0
1635189900000|2021-10-25 19:25:00|76.07|74.07|74.87|72.87|76.07|74.07|74.87|72.87|0
1635190200000|2021-10-25 19:30:00|74.97|72.97|75.46|73.46|75.77|73.77|74.87|72.87|0
1635190500000|2021-10-25 19:35:00|75.36|73.36|75.06|73.06|75.76|73.76|75.06|73.06|0
1635190800000|2021-10-25 19:40:00|75.16|73.16|75.16|73.16|75.51|73.51|74.81|72.81|0
1635191100000|2021-10-25 19:45:00|75.26|73.26|75.65|73.65|75.96|73.96|75.16|73.16|0
1635191400000|2021-10-25 19:50:00|75.45|73.45|76.05|74.05|76.25|74.25|75.25|73.25|0
1635191700000|2021-10-25 19:55:00|75.95|73.95|74.85|72.85|76.86|74.86|74.85|72.85|0
1635192000000|2021-10-25 20:00:00|74.75|72.75|75.84|73.84|75.94|73.94|74.36|72.36|0
1635192300000|2021-10-25 20:05:00|75.94|73.94|74.75|72.75|77.36|75.36|74.25|72.25|0
1635192600000|2021-10-25 20:10:00|74.84|72.84|74.54|72.54|75.24|73.24|74.45|72.45|0
1635192900000|2021-10-25 20:15:00|74.94|72.44|73.76|71.36|74.94|72.44|73.56|71.16|0
1635193200000|2021-10-25 20:20:00|73.85|71.45|73.27|70.87|74.05|71.65|73.17|70.77|0
1635193500000|2021-10-25 20:25:00|73.26|70.86|73.16|70.76|73.36|70.96|73.16|70.76|0
1635193800000|2021-10-25 20:30:00|73.07|70.67|72.68|70.28|73.07|70.67|72.58|70.18|0
1635194100000|2021-10-25 20:35:00|72.58|70.18|72.29|69.89|72.58|70.18|72.29|69.89|0
1635194400000|2021-10-25 20:40:00|72.38|69.98|72.57|70.17|72.57|70.17|72.38|69.98|0
1635194700000|2021-10-25 20:45:00|72.67|70.27|72.96|70.56|73.06|70.66|72.67|70.27|0
1635195000000|2021-10-25 20:50:00|73.05|70.65|72.66|70.26|73.05|70.65|72.57|70.17|0
1635195300000|2021-10-25 20:55:00|72.57|70.17|72.61|70.21|72.66|70.26|72.42|70.02|0
1635195600000|2021-10-25 21:00:00|72.6|70.2|72.55|70.15|72.61|70.21|72.51|70.11|0
1635195900000|2021-10-25 21:05:00|72.58|70.18|72.56|70.16|72.61|70.21|72.54|70.14|0
1635196200000|2021-10-25 21:10:00|72.61|70.21|72.59|70.19|72.62|70.22|72.59|70.19|0
1635196500000|2021-10-25 21:15:00|72.57|70.17|72.77|70.37|72.91|70.51|72.57|70.17|0
1635196800000|2021-10-25 21:20:00|72.78|70.38|72.64|70.24|72.78|70.38|72.61|70.21|0
1635197100000|2021-10-25 21:25:00|72.65|70.25|72.66|70.26|72.72|70.32|72.64|70.24|0
1635197400000|2021-10-25 21:30:00|72.67|70.27|72.58|70.18|72.67|70.27|72.58|70.18|0
1635197700000|2021-10-25 21:35:00|72.53|70.13|72.51|70.11|72.55|70.15|72.51|70.11|0
1635198000000|2021-10-25 21:40:00|72.53|70.13|72.75|70.35|72.92|70.52|72.53|70.13|0
1635198300000|2021-10-25 21:45:00|72.78|70.38|72.69|70.29|72.78|70.38|72.68|70.28|0
1635198600000|2021-10-25 21:50:00|72.74|70.34|72.87|70.47|72.87|70.47|72.74|70.34|0
1635198900000|2021-10-25 21:55:00|72.88|70.48|72.67|70.27|72.88|70.48|72.67|70.27|0
1635199200000|2021-10-25 22:00:00|72.57|70.17|73.01|70.61|73.3|70.9|72.38|69.98|0
1635199500000|2021-10-25 22:05:00|73.1|70.7|73.39|70.99|73.39|70.99|73|70.6|0
1635199800000|2021-10-25 22:10:00|73.49|71.09|73.29|70.89|73.49|71.09|73.29|70.89|0
1635200100000|2021-10-25 22:15:00|73.25|70.85|73.19|70.79|73.25|70.85|73.09|70.69|0
1635200400000|2021-10-25 22:20:00|73.09|70.69|72.99|70.59|73.19|70.79|72.9|70.5|0
1635200700000|2021-10-25 22:25:00|72.9|70.5|72.89|70.49|72.9|70.5|72.7|70.3|0
1635201000000|2021-10-25 22:30:00|72.94|70.54|73.47|71.07|73.47|71.07|72.94|70.54|0
1635201300000|2021-10-25 22:35:00|73.57|71.17|73.67|71.27|73.77|71.37|73.47|71.07|0
1635201600000|2021-10-25 22:40:00|73.57|71.17|73.47|71.07|73.76|71.36|73.47|71.07|0
1635201900000|2021-10-25 22:45:00|73.57|71.17|73.46|71.06|73.66|71.26|73.37|70.97|0
1635202200000|2021-10-25 22:50:00|73.37|70.97|73.56|71.16|73.66|71.26|73.27|70.87|0
1635202500000|2021-10-25 22:55:00|73.66|71.26|73.75|71.35|73.95|71.55|73.56|71.16|0
1635202800000|2021-10-25 23:00:00|73.7|71.3|73.55|71.15|73.9|71.5|73.55|71.15|0
1635203100000|2021-10-25 23:05:00|73.46|71.06|73.45|71.05|73.55|71.15|73.26|70.86|0
1635203400000|2021-10-25 23:10:00|73.35|70.95|73.45|71.05|73.5|71.1|73.26|70.86|0
1635203700000|2021-10-25 23:15:00|73.35|70.95|73.54|71.14|73.64|71.24|73.35|70.95|0
1635204000000|2021-10-25 23:20:00|73.64|71.24|73.54|71.14|73.64|71.24|73.44|71.04|0
1635204300000|2021-10-25 23:25:00|73.44|71.04|73.54|71.14|73.54|71.14|73.34|70.94|0
1635204600000|2021-10-25 23:30:00|73.44|71.04|73.05|70.65|73.54|71.14|72.95|70.55|0
1635204900000|2021-10-25 23:35:00|73.14|70.74|72.85|70.45|73.14|70.74|72.85|70.45|0
1635205200000|2021-10-25 23:40:00|72.75|70.35|72.84|70.44|72.94|70.54|72.65|70.25|0
1635205500000|2021-10-25 23:45:00|72.75|70.35|72.45|70.05|72.75|70.35|72.26|69.86|0
1635205800000|2021-10-25 23:50:00|72.41|70.01|71.97|69.57|72.45|70.05|71.78|69.38|0
1635206100000|2021-10-25 23:55:00|71.92|69.52|71.97|69.57|72.06|69.66|71.87|69.47|0
1635206400000|2021-10-26 00:00:00|71.96|69.56|72.44|70.04|72.44|70.04|71.2|68.8|0
1635206700000|2021-10-26 00:05:00|72.35|69.95|71.15|68.75|72.44|70.04|71.1|68.7|0
1635207000000|2021-10-26 00:10:00|71.1|68.7|71.19|68.79|71.38|68.98|70.81|68.41|0
1635207300000|2021-10-26 00:15:00|71.28|68.88|71.18|68.78|71.28|68.88|70.71|68.31|0
1635207600000|2021-10-26 00:20:00|70.99|68.59|71.28|68.88|71.37|68.97|70.99|68.59|0
1635207900000|2021-10-26 00:25:00|71.18|68.78|70.99|68.59|71.47|69.07|70.94|68.54|0
1635208200000|2021-10-26 00:30:00|70.89|68.49|71.27|68.87|71.56|69.16|70.8|68.4|0
1635208500000|2021-10-26 00:35:00|71.37|68.97|71.46|69.06|71.46|69.06|70.98|68.58|0
1635208800000|2021-10-26 00:40:00|71.36|68.96|70.88|68.48|71.84|69.44|70.79|68.39|0
1635209100000|2021-10-26 00:45:00|70.93|68.53|70.36|67.96|70.98|68.58|70.12|67.72|0
1635209400000|2021-10-26 00:50:00|70.31|67.91|70.59|68.19|70.59|68.19|70.31|67.91|0
1635209700000|2021-10-26 00:55:00|70.5|68.1|70.4|68|70.55|68.15|70.12|67.72|0
1635210000000|2021-10-26 01:00:00|70.3|67.9|69.83|67.43|70.4|68|69.73|67.33|0
1635210300000|2021-10-26 01:05:00|69.73|67.33|69.64|67.24|69.83|67.43|69.45|67.05|0
1635210600000|2021-10-26 01:10:00|69.73|67.33|69.54|67.14|69.82|67.42|69.54|67.14|0
1635210900000|2021-10-26 01:15:00|69.45|67.05|69.54|67.14|69.82|67.42|69.35|66.95|0
1635211200000|2021-10-26 01:20:00|69.63|67.23|69.44|67.04|69.63|67.23|68.79|66.39|0
1635211500000|2021-10-26 01:25:00|69.53|67.13|69.62|67.22|69.72|67.32|69.49|67.09|0
1635211800000|2021-10-26 01:30:00|69.72|67.32|70.38|67.98|70.38|67.98|69.72|67.32|0
1635212100000|2021-10-26 01:35:00|70.47|68.07|69.99|67.59|70.47|68.07|69.71|67.31|0
1635212400000|2021-10-26 01:40:00|69.9|67.5|70.56|68.16|70.56|68.16|69.85|67.45|0
1635212700000|2021-10-26 01:45:00|70.65|68.25|70.46|68.06|70.75|68.35|70.37|67.97|0
1635213000000|2021-10-26 01:50:00|70.61|68.21|70.36|67.96|70.75|68.35|70.27|67.87|0
1635213300000|2021-10-26 01:55:00|70.27|67.87|70.64|68.24|70.64|68.24|70.17|67.77|0
1635213600000|2021-10-26 02:00:00|70.83|68.43|70.79|68.39|71.12|68.72|70.64|68.24|0
1635213900000|2021-10-26 02:05:00|70.74|68.34|71.02|68.62|71.12|68.72|70.74|68.34|0
1635214200000|2021-10-26 02:10:00|71.11|68.71|70.73|68.33|71.11|68.71|70.73|68.33|0
1635214500000|2021-10-26 02:15:00|70.63|68.23|70.63|68.23|70.78|68.38|70.63|68.23|0
1635214800000|2021-10-26 02:20:00|70.73|68.33|70.63|68.23|70.92|68.52|70.54|68.14|0
1635215100000|2021-10-26 02:25:00|70.58|68.18|70.82|68.42|70.91|68.51|70.53|68.13|0
1635215400000|2021-10-26 02:30:00|70.91|68.51|70.62|68.22|70.91|68.51|70.53|68.13|0
1635215700000|2021-10-26 02:35:00|70.72|68.32|70.62|68.22|70.81|68.41|70.57|68.17|0
1635216000000|2021-10-26 02:40:00|70.71|68.31|70.76|68.36|70.81|68.41|70.62|68.22|0
1635216300000|2021-10-26 02:45:00|70.71|68.31|70.52|68.12|70.76|68.36|70.52|68.12|0
1635216600000|2021-10-26 02:50:00|70.42|68.02|69.95|67.55|70.42|68.02|69.95|67.55|0
1635216900000|2021-10-26 02:55:00|70.04|67.64|69.85|67.45|70.04|67.64|69.76|67.36|0
1635217200000|2021-10-26 03:00:00|69.75|67.35|70.03|67.63|70.13|67.73|69.75|67.35|0
1635217500000|2021-10-26 03:05:00|69.94|67.54|70.22|67.82|70.22|67.82|69.94|67.54|0
1635217800000|2021-10-26 03:10:00|70.31|67.91|70.5|68.1|70.5|68.1|70.22|67.82|0
1635218100000|2021-10-26 03:15:00|70.41|68.01|70.69|68.29|70.69|68.29|70.41|68.01|0
1635218400000|2021-10-26 03:20:00|70.59|68.19|70.78|68.38|70.88|68.48|70.59|68.19|0
1635218700000|2021-10-26 03:25:00|70.68|68.28|70.68|68.28|70.78|68.38|70.68|68.28|0
1635219000000|2021-10-26 03:30:00|70.78|68.38|70.77|68.37|70.87|68.47|70.68|68.28|0
1635219300000|2021-10-26 03:35:00|70.82|68.42|70.96|68.56|70.96|68.56|70.77|68.37|0
1635219600000|2021-10-26 03:40:00|71.06|68.66|70.96|68.56|71.06|68.66|70.86|68.46|0
1635219900000|2021-10-26 03:45:00|71.05|68.65|71.15|68.75|71.34|68.94|71.05|68.65|0
1635220200000|2021-10-26 03:50:00|71.1|68.7|71.05|68.65|71.15|68.75|70.95|68.55|0
1635220500000|2021-10-26 03:55:00|71|68.6|70.85|68.45|71.05|68.65|70.85|68.45|0
1635220800000|2021-10-26 04:00:00|70.95|68.55|70.66|68.26|70.95|68.55|70.66|68.26|0
1635221100000|2021-10-26 04:05:00|70.75|68.35|70.66|68.26|70.75|68.35|70.56|68.16|0
1635221400000|2021-10-26 04:10:00|70.65|68.25|70.65|68.25|70.75|68.35|70.65|68.25|0
1635221700000|2021-10-26 04:15:00|70.75|68.35|70.65|68.25|70.75|68.35|70.56|68.16|0
1635222000000|2021-10-26 04:20:00|70.55|68.15|70.65|68.25|70.65|68.25|70.46|68.06|0
1635222300000|2021-10-26 04:25:00|70.74|68.34|70.55|68.15|70.74|68.34|70.55|68.15|0
1635222600000|2021-10-26 04:30:00|70.45|68.05|70.55|68.15|70.55|68.15|70.26|67.86|0
1635222900000|2021-10-26 04:35:00|70.64|68.24|70.45|68.05|70.64|68.24|70.35|67.95|0
1635223200000|2021-10-26 04:40:00|70.35|67.95|70.25|67.85|70.4|68|70.07|67.67|0
1635223500000|2021-10-26 04:45:00|70.16|67.76|70.44|68.04|70.54|68.14|70.16|67.76|0
1635223800000|2021-10-26 04:50:00|70.35|67.95|70.63|68.23|70.63|68.23|70.34|67.94|0
1635224100000|2021-10-26 04:55:00|70.53|68.13|70.53|68.13|70.63|68.23|70.44|68.04|0
1635224400000|2021-10-26 05:00:00|70.43|68.03|70.62|68.22|70.62|68.22|70.34|67.94|0
1635224700000|2021-10-26 05:05:00|70.53|68.13|70.81|68.41|70.91|68.51|70.53|68.13|0
1635225000000|2021-10-26 05:10:00|70.71|68.31|70.81|68.41|70.9|68.5|70.62|68.22|0
1635225300000|2021-10-26 05:15:00|70.8|68.4|70.9|68.5|71|68.6|70.71|68.31|0
1635225600000|2021-10-26 05:20:00|70.8|68.4|70.61|68.21|70.9|68.5|70.61|68.21|0
1635225900000|2021-10-26 05:25:00|70.7|68.3|70.51|68.11|70.8|68.4|70.51|68.11|0
1635226200000|2021-10-26 05:30:00|70.61|68.21|70.98|68.58|70.98|68.58|70.51|68.11|0
1635226500000|2021-10-26 05:35:00|71.08|68.68|71.17|68.77|71.27|68.87|70.98|68.58|0
1635226800000|2021-10-26 05:40:00|71.27|68.87|71.07|68.67|71.41|69.01|70.98|68.58|0
1635227100000|2021-10-26 05:45:00|71.17|68.77|71.36|68.96|71.36|68.96|70.97|68.57|0
1635227400000|2021-10-26 05:50:00|71.26|68.86|71.45|69.05|71.45|69.05|71.07|68.67|0
1635227700000|2021-10-26 05:55:00|71.54|69.14|71.83|69.43|72.02|69.62|71.54|69.14|0
1635228000000|2021-10-26 06:00:00|71.73|69.33|71.44|69.04|71.98|69.58|71.35|68.95|0
1635228300000|2021-10-26 06:05:00|71.54|69.14|71.25|68.85|71.73|69.33|71.06|68.66|0
1635228600000|2021-10-26 06:10:00|71.3|68.9|71.24|68.84|71.44|69.04|71.05|68.65|0
1635228900000|2021-10-26 06:15:00|71.15|68.75|70.67|68.27|71.15|68.75|70.48|68.08|0
1635229200000|2021-10-26 06:20:00|70.57|68.17|70.47|68.07|70.86|68.46|70.38|67.98|0
1635229500000|2021-10-26 06:25:00|70.57|68.17|70.28|67.88|70.76|68.36|70.19|67.79|0
1635229800000|2021-10-26 06:30:00|70.38|67.98|69.9|67.5|70.38|67.98|69.71|67.31|0
1635230100000|2021-10-26 06:35:00|69.99|67.59|70.18|67.78|70.28|67.88|69.9|67.5|0
1635230400000|2021-10-26 06:40:00|70.28|67.88|69.8|67.4|70.37|67.97|69.8|67.4|0
1635230700000|2021-10-26 06:45:00|69.89|67.49|69.61|67.21|69.89|67.49|69.23|66.83|0
1635231000000|2021-10-26 06:50:00|69.7|67.3|69.6|67.2|69.7|67.3|69.51|67.11|0
1635231300000|2021-10-26 06:55:00|69.7|67.3|70.07|67.67|70.17|67.77|69.7|67.3|0
1635231600000|2021-10-26 07:00:00|69.51|67.11|69.5|67.1|70.26|67.86|68.94|66.54|0
1635231900000|2021-10-26 07:05:00|69.4|67.4|70.15|68.15|70.63|68.63|69.3|67.3|0
1635232200000|2021-10-26 07:10:00|70.25|68.25|70.24|68.24|70.82|68.82|70.24|68.24|0
1635232500000|2021-10-26 07:15:00|70.34|68.34|70.62|68.62|70.62|68.62|69.86|67.86|0
1635232800000|2021-10-26 07:20:00|70.52|68.52|70.14|68.14|70.72|68.72|70.05|68.05|0
1635233100000|2021-10-26 07:25:00|70.19|68.19|70.23|68.23|70.33|68.33|70.04|68.04|0
1635233400000|2021-10-26 07:30:00|70.14|68.14|70.14|68.14|70.52|68.52|70.04|68.04|0
1635233700000|2021-10-26 07:35:00|70.23|68.23|69.66|67.66|70.32|68.32|69.66|67.66|0
1635234000000|2021-10-26 07:40:00|69.75|67.75|69.47|67.47|69.85|67.85|69|67|0
1635234300000|2021-10-26 07:45:00|69.42|67.42|68.76|66.76|69.42|67.42|68.71|66.71|0
1635234600000|2021-10-26 07:50:00|68.71|66.71|68.62|66.62|68.99|66.99|68.15|66.15|0
1635234900000|2021-10-26 07:55:00|68.52|66.52|67.96|65.96|68.8|66.8|67.87|65.87|0
1635235200000|2021-10-26 08:00:00|68.05|66.05|67.77|65.77|68.15|66.15|67.68|65.68|0
1635235500000|2021-10-26 08:05:00|67.73|65.73|68.63|66.63|70.41|68.41|67.68|65.68|0
1635235800000|2021-10-26 08:10:00|68.54|66.54|68.72|66.72|68.91|66.91|68.54|66.54|0
1635236100000|2021-10-26 08:15:00|68.63|66.63|68.54|66.54|68.72|66.72|68.44|66.44|0
1635236400000|2021-10-26 08:20:00|68.44|66.44|68.16|66.16|68.54|66.54|67.43|65.43|0
1635236700000|2021-10-26 08:25:00|68.26|66.26|69.27|67.27|69.27|67.27|68.26|66.26|0
1635237000000|2021-10-26 08:30:00|69.36|67.36|69.27|67.27|69.46|67.46|68.99|66.99|0
1635237300000|2021-10-26 08:35:00|69.36|67.36|69.36|67.36|69.92|67.92|69.36|67.36|0
1635237600000|2021-10-26 08:40:00|69.26|67.26|69.08|67.08|69.54|67.54|69.08|67.08|0
1635237900000|2021-10-26 08:45:00|68.98|66.98|68.89|66.89|69.17|67.17|68.7|66.7|0
1635238200000|2021-10-26 08:50:00|68.79|66.79|68.98|66.98|69.07|67.07|68.61|66.61|0
1635238500000|2021-10-26 08:55:00|68.93|66.93|68.88|66.88|68.98|66.98|68.6|66.6|0
1635238800000|2021-10-26 09:00:00|68.79|66.79|69.25|67.25|69.44|67.44|68.79|66.79|0
1635239100000|2021-10-26 09:05:00|69.2|67.2|69.25|67.25|69.34|67.34|69.06|67.06|0
1635239400000|2021-10-26 09:10:00|69.15|67.15|68.86|66.86|69.15|67.15|65.38|63.38|0
1635239700000|2021-10-26 09:15:00|68.91|66.91|69.05|67.05|69.23|67.23|68.86|66.86|0
1635240000000|2021-10-26 09:20:00|69|67|68.76|66.76|69.04|67.04|68.76|66.76|0
1635240300000|2021-10-26 09:25:00|68.67|66.67|68.95|66.95|68.95|66.95|68.58|66.58|0
1635240600000|2021-10-26 09:30:00|68.85|66.85|68.76|66.76|69.04|67.04|68.76|66.76|0
1635240900000|2021-10-26 09:35:00|68.81|66.81|68.94|66.94|69.03|67.03|68.66|66.66|0
1635241200000|2021-10-26 09:40:00|69.03|67.03|69.22|67.22|69.59|67.59|68.94|66.94|0
1635241500000|2021-10-26 09:45:00|69.12|67.12|69.12|67.12|69.31|67.31|68.94|66.94|0
1635241800000|2021-10-26 09:50:00|69.21|67.21|68.65|66.65|69.21|67.21|68.65|66.65|0
1635242100000|2021-10-26 09:55:00|68.56|66.56|68.65|66.65|68.93|66.93|68.56|66.56|0
1635242400000|2021-10-26 10:00:00|68.74|66.74|68.65|66.65|68.74|66.74|68.46|66.46|0
1635242700000|2021-10-26 10:05:00|68.55|66.55|68.64|66.64|68.65|66.65|68.55|66.55|0
1635243000000|2021-10-26 10:10:00|68.55|66.55|68.55|66.55|68.73|66.73|68.46|66.46|0
1635243300000|2021-10-26 10:15:00|68.45|66.45|68.54|66.54|68.64|66.64|68.45|66.45|0
1635243600000|2021-10-26 10:20:00|68.64|66.64|69.1|67.1|69.1|67.1|68.64|66.64|0
1635243900000|2021-10-26 10:25:00|69|67|69.28|67.28|69.28|67.28|69|67|0
1635244200000|2021-10-26 10:30:00|69.37|67.37|69.46|67.46|69.56|67.56|69.28|67.28|0
1635244500000|2021-10-26 10:35:00|69.37|67.37|69.18|67.18|69.37|67.37|69.09|67.09|0
1635244800000|2021-10-26 10:40:00|69.27|67.27|69.27|67.27|69.37|67.37|69.18|67.18|0
1635245100000|2021-10-26 10:45:00|69.32|67.32|69.08|67.08|69.46|67.46|69.08|67.08|0
1635245400000|2021-10-26 10:50:00|69.13|67.13|68.99|66.99|69.27|67.27|68.8|66.8|0
1635245700000|2021-10-26 10:55:00|68.98|66.98|68.61|66.61|68.98|66.98|68.61|66.61|0
1635246000000|2021-10-26 11:00:00|68.7|66.7|68.61|66.61|68.8|66.8|68.61|66.61|0
1635246300000|2021-10-26 11:05:00|68.51|66.51|68.33|66.33|68.61|66.61|68.33|66.33|0
1635246600000|2021-10-26 11:10:00|68.23|66.23|68.32|66.32|68.32|66.32|68.05|66.05|0
1635246900000|2021-10-26 11:15:00|68.42|66.42|68.41|66.41|68.51|66.51|68.14|66.14|0
1635247200000|2021-10-26 11:20:00|68.5|66.5|68.41|66.41|68.5|66.5|68.32|66.32|0
1635247500000|2021-10-26 11:25:00|68.32|66.32|68.22|66.22|68.41|66.41|68.13|66.13|0
1635247800000|2021-10-26 11:30:00|68.31|66.31|68.4|66.4|68.4|66.4|68.13|66.13|0
1635248100000|2021-10-26 11:35:00|68.31|66.31|68.58|66.58|68.77|66.77|68.31|66.31|0
1635248400000|2021-10-26 11:40:00|68.68|66.68|68.77|66.77|68.77|66.77|68.67|66.67|0
1635248700000|2021-10-26 11:45:00|68.67|66.67|69.14|67.14|69.23|67.23|68.58|66.58|0
1635249000000|2021-10-26 11:50:00|69.04|67.04|69.04|67.04|69.23|67.23|68.85|66.85|0
1635249300000|2021-10-26 11:55:00|69.13|67.13|69.04|67.04|69.13|67.13|68.85|66.85|0
1635249600000|2021-10-26 12:00:00|68.94|66.94|69.22|67.22|69.22|67.22|68.85|66.85|0
1635249900000|2021-10-26 12:05:00|69.13|67.13|68.84|66.84|69.22|67.22|68.84|66.84|0
1635250200000|2021-10-26 12:10:00|68.75|66.75|68.47|66.47|68.75|66.75|68.47|66.47|0
1635250500000|2021-10-26 12:15:00|68.38|66.38|68.47|66.47|68.47|66.47|68.28|66.28|0
1635250800000|2021-10-26 12:20:00|68.56|66.56|69.02|67.02|69.12|67.12|68.56|66.56|0
1635251100000|2021-10-26 12:25:00|69.11|67.11|68.92|66.92|69.58|67.58|68.92|66.92|0
1635251400000|2021-10-26 12:30:00|68.83|66.83|68.83|66.83|68.92|66.92|68.64|66.64|0
1635251700000|2021-10-26 12:35:00|68.73|66.73|69.1|67.1|69.1|67.1|68.73|66.73|0
1635252000000|2021-10-26 12:40:00|69.2|67.2|69.01|67.01|69.2|67.2|68.82|66.82|0
1635252300000|2021-10-26 12:45:00|69.1|67.1|69|67|69.1|67.1|68.91|66.91|0
1635252600000|2021-10-26 12:50:00|69.1|67.1|69.09|67.09|69.19|67.19|69|67|0
1635252900000|2021-10-26 12:55:00|69.19|67.19|68.72|66.72|69.19|67.19|68.72|66.72|0
1635253200000|2021-10-26 13:00:00|68.63|66.63|68.62|66.62|69|67|68.53|66.53|0
1635253500000|2021-10-26 13:05:00|68.53|66.53|69.18|67.18|69.18|67.18|68.53|66.53|0
1635253800000|2021-10-26 13:10:00|69.08|67.08|69.27|67.27|69.36|67.36|68.99|66.99|0
1635254100000|2021-10-26 13:15:00|69.36|67.36|69.26|67.26|69.45|67.45|69.17|67.17|0
1635254400000|2021-10-26 13:20:00|69.22|67.22|68.98|66.98|69.36|67.36|68.8|66.8|0
1635254700000|2021-10-26 13:25:00|68.89|66.89|68.61|66.61|69.07|67.07|68.51|66.51|0
1635255000000|2021-10-26 13:30:00|68.33|66.33|68.05|66.05|70.01|68.01|67.68|65.68|0
1635255300000|2021-10-26 13:35:00|68.23|66.23|67.49|65.49|69.45|67.45|67.04|65.04|0
1635255600000|2021-10-26 13:40:00|67.67|65.67|67.3|65.3|68.13|66.13|66.76|64.76|0
1635255900000|2021-10-26 13:45:00|67.4|65.4|67.94|65.94|68.31|66.31|66.85|64.85|0
1635256200000|2021-10-26 13:50:00|67.85|65.85|68.03|66.03|68.4|66.4|67.39|65.39|0
1635256500000|2021-10-26 13:55:00|67.94|65.94|68.17|66.17|68.3|66.3|67.11|65.11|0
1635256800000|2021-10-26 14:00:00|68.03|66.03|67.38|65.38|68.86|66.86|67.11|65.11|0
1635257100000|2021-10-26 14:05:00|67.47|65.47|67.47|65.47|67.84|65.84|67.02|65.02|0
1635257400000|2021-10-26 14:10:00|67.56|65.56|68.49|66.49|68.49|66.49|66.11|64.11|0
1635257700000|2021-10-26 14:15:00|68.58|66.58|67.97|65.97|68.58|66.58|67.23|65.23|0
1635258000000|2021-10-26 14:20:00|67.88|65.88|67.78|65.78|68.06|66.06|67.25|65.25|0
1635258300000|2021-10-26 14:25:00|67.87|65.87|68.14|66.14|68.5|66.5|67.78|65.78|0
1635258600000|2021-10-26 14:30:00|68.23|66.23|68.14|66.14|68.77|66.77|67.87|65.87|0
1635258900000|2021-10-26 14:35:00|68.23|66.23|68.04|66.04|68.58|66.58|67.68|65.68|0
1635259200000|2021-10-26 14:40:00|67.95|65.95|69.3|67.3|69.49|67.49|67.86|65.86|0
1635259500000|2021-10-26 14:45:00|69.21|67.21|67.1|65.1|69.67|67.67|66.74|64.74|0
1635259800000|2021-10-26 14:50:00|67.19|65.19|66.47|64.47|67.19|65.19|66.21|64.21|0
1635260100000|2021-10-26 14:55:00|66.38|64.38|67.27|65.27|67.27|65.27|66.29|64.29|0
1635260400000|2021-10-26 15:00:00|67|65|67.72|65.72|67.72|65.72|66.56|64.56|0
1635260700000|2021-10-26 15:05:00|67.63|65.63|67.54|65.54|67.99|65.99|67.09|65.09|0
1635261000000|2021-10-26 15:10:00|67.36|65.36|67.44|65.44|67.53|65.53|67.09|65.09|0
1635261300000|2021-10-26 15:15:00|67.35|65.35|66.9|64.9|67.44|65.44|66.63|64.63|0
1635261600000|2021-10-26 15:20:00|66.81|64.81|66.81|64.81|66.9|64.9|66.54|64.54|0
1635261900000|2021-10-26 15:25:00|66.72|64.72|66.63|64.63|67.17|65.17|66.36|64.36|0
1635262200000|2021-10-26 15:30:00|66.45|64.45|69.71|67.71|69.99|67.99|66.36|64.36|0
1635262500000|2021-10-26 15:35:00|69.8|67.8|67.97|65.97|70.36|68.36|67.79|65.79|0
1635262800000|2021-10-26 15:40:00|68.06|66.06|67.97|65.97|68.24|66.24|67.61|65.61|0
1635263100000|2021-10-26 15:45:00|67.88|65.88|68.87|66.87|69.24|67.24|67.88|65.88|0
1635263400000|2021-10-26 15:50:00|69.06|67.06|69.05|67.05|69.79|67.79|68.96|66.96|0
1635263700000|2021-10-26 15:55:00|68.96|66.96|70.81|68.81|70.81|68.81|68.96|66.96|0
1635264000000|2021-10-26 16:00:00|70.71|68.71|72.59|70.59|72.59|70.59|70.34|68.34|0
1635264300000|2021-10-26 16:05:00|72.5|70.5|73.52|71.52|73.62|71.62|70.52|68.52|0
1635264600000|2021-10-26 16:10:00|73.62|71.62|72.09|70.09|73.81|71.81|72.09|70.09|0
1635264900000|2021-10-26 16:15:00|72|70|71.9|69.9|72.76|70.76|71.62|69.62|0
1635265200000|2021-10-26 16:20:00|71.81|69.81|71.9|69.9|72.94|70.94|71.81|69.81|0
1635265500000|2021-10-26 16:25:00|71.99|69.99|73.22|71.22|73.32|71.32|71.99|69.99|0
1635265800000|2021-10-26 16:30:00|73.13|71.13|72.93|70.93|73.7|71.7|72.55|70.55|0
1635266100000|2021-10-26 16:35:00|72.84|70.84|74.85|72.85|74.94|72.94|72.65|70.65|0
1635266400000|2021-10-26 16:40:00|74.75|72.75|75.23|73.23|75.72|73.72|74.75|72.75|0
1635266700000|2021-10-26 16:45:00|75.33|73.33|76.79|74.79|77.29|75.29|75.33|73.33|0
1635267000000|2021-10-26 16:50:00|76.69|74.69|77.38|75.38|77.38|75.38|75.91|73.91|0
1635267300000|2021-10-26 16:55:00|77.09|75.09|74.93|72.93|77.09|75.09|74.64|72.64|0
1635267600000|2021-10-26 17:00:00|75.03|73.03|74.69|72.69|75.61|73.61|74.64|72.64|0
1635267900000|2021-10-26 17:05:00|74.73|72.73|74.05|72.05|74.93|72.93|73.58|71.58|0
1635268200000|2021-10-26 17:10:00|74.1|72.1|74.53|72.53|75.5|73.5|74.1|72.1|0
1635268500000|2021-10-26 17:15:00|74.44|72.44|74.72|72.72|74.92|72.92|74.05|72.05|0
1635268800000|2021-10-26 17:20:00|74.82|72.82|75.5|73.5|76.28|74.28|74.24|72.24|0
1635269100000|2021-10-26 17:25:00|75.59|73.59|74.72|72.72|76.37|74.37|74.33|72.33|0
1635269400000|2021-10-26 17:30:00|74.91|72.91|73.04|71.04|75.01|73.01|72.89|70.89|0
1635269700000|2021-10-26 17:35:00|72.99|70.99|72.7|70.7|73.08|71.08|72.04|70.04|0
1635270000000|2021-10-26 17:40:00|72.6|70.6|74.08|72.08|74.13|72.13|72.51|70.51|0
1635270300000|2021-10-26 17:45:00|73.84|71.84|73.64|71.64|74.03|72.03|73.26|71.26|0
1635270600000|2021-10-26 17:50:00|73.74|71.74|73.64|71.64|73.84|71.84|73.17|71.17|0
1635270900000|2021-10-26 17:55:00|73.55|71.55|73.35|71.35|74.46|72.46|72.97|70.97|0
1635271200000|2021-10-26 18:00:00|73.26|71.26|72.4|70.4|73.26|71.26|72.12|70.12|0
1635271500000|2021-10-26 18:05:00|72.49|70.49|72.87|70.87|73.25|71.25|72.11|70.11|0
1635271800000|2021-10-26 18:10:00|72.96|70.96|72.3|70.3|73.44|71.44|72.3|70.3|0
1635272100000|2021-10-26 18:15:00|72.2|70.2|71.64|69.64|72.49|70.49|71.54|69.54|0
1635272400000|2021-10-26 18:20:00|71.73|69.73|71.73|69.73|72.2|70.2|71.54|69.54|0
1635272700000|2021-10-26 18:25:00|71.82|69.82|72.67|70.67|72.86|70.86|71.63|69.63|0
1635273000000|2021-10-26 18:30:00|72.48|70.48|71.81|69.81|72.48|70.48|71.25|69.25|0
1635273300000|2021-10-26 18:35:00|71.72|69.72|72.85|70.85|72.85|70.85|71.44|69.44|0
1635273600000|2021-10-26 18:40:00|73.04|71.04|73.61|71.61|73.61|71.61|72.66|70.66|0
1635273900000|2021-10-26 18:45:00|73.51|71.51|72.56|70.56|73.51|71.51|72.56|70.56|0
1635274200000|2021-10-26 18:50:00|72.65|70.65|72.84|70.84|73.22|71.22|72.46|70.46|0
1635274500000|2021-10-26 18:55:00|72.74|70.74|71.61|69.61|72.74|70.74|71.61|69.61|0
1635274800000|2021-10-26 19:00:00|71.51|69.51|70.86|68.86|72.27|70.27|70.86|68.86|0
1635275100000|2021-10-26 19:05:00|70.95|68.95|71.13|69.13|71.42|69.42|70.76|68.76|0
1635275400000|2021-10-26 19:10:00|71.04|69.04|71.6|69.6|72.16|70.16|70.85|68.85|0
1635275700000|2021-10-26 19:15:00|71.5|69.5|71.6|69.6|71.97|69.97|70.85|68.85|0
1635276000000|2021-10-26 19:20:00|71.59|69.59|71.69|69.69|72.16|70.16|71.13|69.13|0
1635276300000|2021-10-26 19:25:00|71.5|69.5|72.72|70.72|72.91|70.91|71.12|69.12|0
1635276600000|2021-10-26 19:30:00|72.81|70.81|71.87|69.87|72.81|70.81|71.68|69.68|0
1635276900000|2021-10-26 19:35:00|71.96|69.96|72.15|70.15|72.43|70.43|71.68|69.68|0
1635277200000|2021-10-26 19:40:00|72.05|70.05|71.16|69.16|72.62|70.62|71.11|69.11|0
1635277500000|2021-10-26 19:45:00|71.11|69.11|71.57|69.57|71.58|69.58|70.27|68.27|0
1635277800000|2021-10-26 19:50:00|71.86|69.86|73.27|71.27|73.94|71.94|71.86|69.86|0
1635278100000|2021-10-26 19:55:00|73.18|71.18|75.68|73.68|75.68|73.68|72.99|70.99|0
1635278400000|2021-10-26 20:00:00|75.88|73.88|75.39|73.39|76.27|74.27|75|73|0
1635278700000|2021-10-26 20:05:00|75.29|73.29|74.8|72.8|75.39|73.39|74.61|72.61|0
1635279000000|2021-10-26 20:10:00|74.9|72.9|75.28|73.28|75.58|73.58|74.7|72.7|0
1635279300000|2021-10-26 20:15:00|75.77|73.37|74.9|72.5|75.77|73.37|74.9|72.5|0
1635279600000|2021-10-26 20:20:00|74.99|72.59|75.18|72.78|75.38|72.98|74.9|72.5|0
1635279900000|2021-10-26 20:25:00|75.24|72.84|75.77|73.37|75.77|73.37|75.09|72.69|0
1635280200000|2021-10-26 20:30:00|75.86|73.46|75.96|73.56|76.06|73.66|75.67|73.27|0
1635280500000|2021-10-26 20:35:00|76.05|73.65|76.25|73.85|76.44|74.04|75.96|73.56|0
1635280800000|2021-10-26 20:40:00|76.05|73.65|76.24|73.84|76.24|73.84|76.05|73.65|0
1635281100000|2021-10-26 20:45:00|76.15|73.75|75.56|73.16|76.24|73.84|75.56|73.16|0
1635281400000|2021-10-26 20:50:00|75.46|73.06|76.43|74.03|76.53|74.13|75.46|73.06|0
1635281700000|2021-10-26 20:55:00|76.34|73.94|76.38|73.98|76.43|74.03|75.84|73.44|0
1635282000000|2021-10-26 21:00:00|76.2|73.8|76|73.6|76.36|73.96|75.94|73.54|0
1635282300000|2021-10-26 21:05:00|75.93|73.53|76.52|74.12|76.54|74.14|75.9|73.5|0
1635282600000|2021-10-26 21:10:00|76.16|73.76|76.29|73.89|76.29|73.89|76.01|73.61|0
1635282900000|2021-10-26 21:15:00|76.27|73.87|76.09|73.69|76.3|73.9|76.02|73.62|0
1635283200000|2021-10-26 21:20:00|76.13|73.73|76.08|73.68|76.13|73.73|76.07|73.67|0
1635283500000|2021-10-26 21:25:00|76.07|73.67|76.01|73.61|76.07|73.67|76|73.6|0
1635283800000|2021-10-26 21:30:00|75.95|73.55|75.94|73.54|76.04|73.64|75.89|73.49|0
1635284100000|2021-10-26 21:35:00|75.93|73.53|75.99|73.59|76.06|73.66|75.93|73.53|0
1635284400000|2021-10-26 21:40:00|75.98|73.58|76.17|73.77|76.25|73.85|75.92|73.52|0
1635284700000|2021-10-26 21:45:00|76.16|73.76|76.11|73.71|76.16|73.76|76.11|73.71|0
1635285000000|2021-10-26 21:50:00|76.05|73.65|76.09|73.69|76.15|73.75|76.05|73.65|0
1635285300000|2021-10-26 21:55:00|76.11|73.71|76.16|73.76|76.23|73.83|76.06|73.66|0
1635285600000|2021-10-26 22:00:00|76.15|73.75|75.8|73.4|76.15|73.75|75.31|72.91|0
1635285900000|2021-10-26 22:05:00|75.7|73.3|75.02|72.62|75.8|73.4|74.92|72.52|0
1635286200000|2021-10-26 22:10:00|74.92|72.52|74.63|72.23|75.11|72.71|74.63|72.23|0
1635286500000|2021-10-26 22:15:00|74.58|72.18|74.33|71.93|74.92|72.52|74.33|71.93|0
1635286800000|2021-10-26 22:20:00|74.24|71.84|74.52|72.12|74.62|72.22|73.76|71.36|0
1635287100000|2021-10-26 22:25:00|74.48|72.08|73.94|71.54|74.81|72.41|73.85|71.45|0
1635287400000|2021-10-26 22:30:00|74.04|71.64|73.94|71.54|74.14|71.74|73.65|71.25|0
1635287700000|2021-10-26 22:35:00|73.84|71.44|73.84|71.44|73.99|71.59|73.74|71.34|0
1635288000000|2021-10-26 22:40:00|73.74|71.34|73.45|71.05|73.74|71.34|73.27|70.87|0
1635288300000|2021-10-26 22:45:00|73.36|70.96|73.41|71.01|73.64|71.24|73.17|70.77|0
1635288600000|2021-10-26 22:50:00|73.45|71.05|73.73|71.33|73.83|71.43|73.35|70.95|0
1635288900000|2021-10-26 22:55:00|73.64|71.24|73.73|71.33|73.83|71.43|73.59|71.19|0
1635289200000|2021-10-26 23:00:00|73.83|71.43|73.35|70.95|73.83|71.43|73.25|70.85|0
1635289500000|2021-10-26 23:05:00|73.54|71.14|73.82|71.42|73.92|71.52|73.54|71.14|0
1635289800000|2021-10-26 23:10:00|73.92|71.52|73.82|71.42|73.92|71.52|73.53|71.13|0
1635290100000|2021-10-26 23:15:00|73.87|71.47|73.81|71.41|73.91|71.51|73.72|71.32|0
1635290400000|2021-10-26 23:20:00|73.72|71.32|73.57|71.17|73.91|71.51|73.43|71.03|0
1635290700000|2021-10-26 23:25:00|73.62|71.22|73.62|71.22|73.62|71.22|73.33|70.93|0
1635291000000|2021-10-26 23:30:00|73.52|71.12|72.95|70.55|73.52|71.12|72.66|70.26|0
1635291300000|2021-10-26 23:35:00|72.85|70.45|73.32|70.92|73.32|70.92|72.85|70.45|0
1635291600000|2021-10-26 23:40:00|73.42|71.02|75.05|72.65|75.05|72.65|73.42|71.02|0
1635291900000|2021-10-26 23:45:00|74.95|72.55|73.41|71.01|74.95|72.55|73.41|71.01|0
1635292200000|2021-10-26 23:50:00|73.32|70.92|73.69|71.29|73.7|71.3|73.13|70.73|0
1635292500000|2021-10-26 23:55:00|73.74|71.34|73.93|71.53|73.93|71.53|73.5|71.1|0
1635292800000|2021-10-27 00:00:00|73.88|71.48|73.31|70.91|74.27|71.87|73.12|70.72|0
1635293100000|2021-10-27 00:05:00|73.21|70.81|74.16|71.76|74.16|71.76|73.16|70.76|0
1635293400000|2021-10-27 00:10:00|74.07|71.67|73.92|71.52|74.16|71.76|73.4|71|0
1635293700000|2021-10-27 00:15:00|73.97|71.57|74.25|71.85|74.45|72.05|73.44|71.04|0
1635294000000|2021-10-27 00:20:00|74.4|72|74.25|71.85|74.45|72.05|74.01|71.61|0
1635294300000|2021-10-27 00:25:00|74.35|71.95|74.05|71.65|74.73|72.33|73.96|71.56|0
1635294600000|2021-10-27 00:30:00|74.15|71.75|74.73|72.33|74.82|72.42|73.48|71.08|0
1635294900000|2021-10-27 00:35:00|74.78|72.38|75.21|72.81|75.4|73|74.73|72.33|0
1635295200000|2021-10-27 00:40:00|75.11|72.71|75.25|72.85|75.5|73.1|74.72|72.32|0
1635295500000|2021-10-27 00:45:00|75.3|72.9|75.1|72.7|75.5|73.1|75.01|72.61|0
1635295800000|2021-10-27 00:50:00|75.2|72.8|75.59|73.19|75.98|73.58|75.1|72.7|0
1635296100000|2021-10-27 00:55:00|75.64|73.24|75.78|73.38|75.78|73.38|75.29|72.89|0
1635296400000|2021-10-27 01:00:00|75.68|73.28|75|72.6|76.07|73.67|75|72.6|0
1635296700000|2021-10-27 01:05:00|74.95|72.55|75.19|72.79|75.38|72.98|74.9|72.5|0
1635297000000|2021-10-27 01:10:00|75.28|72.88|75.28|72.88|75.38|72.98|75.18|72.78|0
1635297300000|2021-10-27 01:15:00|75.18|72.78|75.86|73.46|75.86|73.46|75.18|72.78|0
1635297600000|2021-10-27 01:20:00|75.91|73.51|75.57|73.17|76.06|73.66|75.37|72.97|0
1635297900000|2021-10-27 01:25:00|75.47|73.07|75.56|73.16|75.76|73.36|75.42|73.02|0
1635298200000|2021-10-27 01:30:00|75.52|73.12|75.61|73.21|75.85|73.45|75.46|73.06|0
1635298500000|2021-10-27 01:35:00|75.66|73.26|75.46|73.06|75.75|73.35|75.46|73.06|0
1635298800000|2021-10-27 01:40:00|75.56|73.16|75.8|73.4|75.85|73.45|75.16|72.76|0
1635299100000|2021-10-27 01:45:00|75.85|73.45|76.63|74.23|76.92|74.52|75.85|73.45|0
1635299400000|2021-10-27 01:50:00|76.73|74.33|76.62|74.22|76.82|74.42|76.53|74.13|0
1635299700000|2021-10-27 01:55:00|76.52|74.12|76.72|74.32|76.82|74.42|76.42|74.02|0
1635300000000|2021-10-27 02:00:00|76.62|74.22|75.93|73.53|76.62|74.22|75.83|73.43|0
1635300300000|2021-10-27 02:05:00|75.83|73.43|75.93|73.53|76.03|73.63|75.73|73.33|0
1635300600000|2021-10-27 02:10:00|75.98|73.58|75.53|73.13|76.02|73.62|75.24|72.84|0
1635300900000|2021-10-27 02:15:00|75.63|73.23|75.63|73.23|75.82|73.42|75.48|73.08|0
1635301200000|2021-10-27 02:20:00|75.58|73.18|75.72|73.32|75.87|73.47|75.58|73.18|0
1635301500000|2021-10-27 02:25:00|75.67|73.27|75.77|73.37|76.01|73.61|75.52|73.12|0
1635301800000|2021-10-27 02:30:00|75.91|73.51|76.1|73.7|76.21|73.81|75.81|73.41|0
1635302100000|2021-10-27 02:35:00|76.01|73.61|76|73.6|76.2|73.8|75.91|73.51|0
1635302400000|2021-10-27 02:40:00|76.1|73.7|76.1|73.7|76.1|73.7|75.9|73.5|0
1635302700000|2021-10-27 02:45:00|76|73.6|75.9|73.5|76.2|73.8|75.9|73.5|0
1635303000000|2021-10-27 02:50:00|75.95|73.55|75.99|73.59|76|73.6|75.6|73.2|0
1635303300000|2021-10-27 02:55:00|75.9|73.5|75.6|73.2|75.9|73.5|75.31|72.91|0
1635303600000|2021-10-27 03:00:00|75.5|73.1|75.11|72.71|75.5|73.1|75.01|72.61|0
1635303900000|2021-10-27 03:05:00|74.91|72.51|75.01|72.61|75.11|72.71|74.82|72.42|0
1635304200000|2021-10-27 03:10:00|74.96|72.56|75|72.6|75.3|72.9|74.81|72.41|0
1635304500000|2021-10-27 03:15:00|75.1|72.7|75|72.6|75.2|72.8|74.91|72.51|0
1635304800000|2021-10-27 03:20:00|74.95|72.55|75.1|72.7|75.19|72.79|74.81|72.41|0
1635305100000|2021-10-27 03:25:00|75.05|72.65|75.09|72.69|75.19|72.79|74.9|72.5|0
1635305400000|2021-10-27 03:30:00|75.19|72.79|75.19|72.79|75.38|72.98|75.14|72.74|0
1635305700000|2021-10-27 03:35:00|75.28|72.88|75.67|73.27|75.67|73.27|75.24|72.84|0
1635306000000|2021-10-27 03:40:00|75.62|73.22|75.57|73.17|75.76|73.36|75.47|73.07|0
1635306300000|2021-10-27 03:45:00|75.52|73.12|75.47|73.07|75.57|73.17|75.37|72.97|0
1635306600000|2021-10-27 03:50:00|75.37|72.97|75.27|72.87|75.37|72.97|75.27|72.87|0
1635306900000|2021-10-27 03:55:00|75.22|72.82|75.36|72.96|75.41|73.01|75.17|72.77|0
1635307200000|2021-10-27 04:00:00|75.32|72.92|75.07|72.67|75.36|72.96|75.07|72.67|0
1635307500000|2021-10-27 04:05:00|75.17|72.77|75.26|72.86|75.36|72.96|75.16|72.76|0
1635307800000|2021-10-27 04:10:00|75.21|72.81|75.16|72.76|75.26|72.86|75.16|72.76|0
1635308100000|2021-10-27 04:15:00|75.21|72.81|75.06|72.66|75.21|72.81|74.96|72.56|0
1635308400000|2021-10-27 04:20:00|74.96|72.56|75.05|72.65|75.06|72.66|74.86|72.46|0
1635308700000|2021-10-27 04:25:00|75.15|72.75|74.95|72.55|75.15|72.75|74.95|72.55|0
1635309000000|2021-10-27 04:30:00|75.05|72.65|74.85|72.45|75.05|72.65|74.85|72.45|0
1635309300000|2021-10-27 04:35:00|74.9|72.5|75.04|72.64|75.05|72.65|74.85|72.45|0
1635309600000|2021-10-27 04:40:00|74.95|72.55|74.85|72.45|75.04|72.64|74.75|72.35|0
1635309900000|2021-10-27 04:45:00|74.94|72.54|74.55|72.15|74.94|72.54|74.46|72.06|0
1635310200000|2021-10-27 04:50:00|74.45|72.05|74.41|72.01|74.55|72.15|74.41|72.01|0
1635310500000|2021-10-27 04:55:00|74.36|71.96|74.35|71.95|74.55|72.15|74.35|71.95|0
1635310800000|2021-10-27 05:00:00|74.45|72.05|74.25|71.85|74.45|72.05|73.87|71.47|0
1635311100000|2021-10-27 05:05:00|74.16|71.76|74.54|72.14|74.54|72.14|74.06|71.66|0
1635311400000|2021-10-27 05:10:00|74.64|72.24|74.05|71.65|74.64|72.24|73.96|71.56|0
1635311700000|2021-10-27 05:15:00|73.96|71.56|74.1|71.7|74.24|71.84|73.96|71.56|0
1635312000000|2021-10-27 05:20:00|74.2|71.8|74.24|71.84|74.34|71.94|74.15|71.75|0
1635312300000|2021-10-27 05:25:00|74.14|71.74|73.76|71.36|74.24|71.84|73.76|71.36|0
1635312600000|2021-10-27 05:30:00|73.81|71.41|73.66|71.26|73.95|71.55|73.66|71.26|0
1635312900000|2021-10-27 05:35:00|73.56|71.16|73.75|71.35|73.94|71.54|73.51|71.11|0
1635313200000|2021-10-27 05:40:00|73.84|71.44|73.46|71.06|73.84|71.44|73.46|71.06|0
1635313500000|2021-10-27 05:45:00|73.55|71.15|73.55|71.15|73.65|71.25|73.46|71.06|0
1635313800000|2021-10-27 05:50:00|73.45|71.05|72.78|70.38|73.55|71.15|72.69|70.29|0
1635314100000|2021-10-27 05:55:00|72.83|70.43|72.64|70.24|72.97|70.57|72.59|70.19|0
1635314400000|2021-10-27 06:00:00|72.59|70.19|73.16|70.76|73.35|70.95|72.5|70.1|0
1635314700000|2021-10-27 06:05:00|73.25|70.85|73.54|71.14|73.63|71.23|73.06|70.66|0
1635315000000|2021-10-27 06:10:00|73.63|71.23|73.73|71.33|73.73|71.33|73.49|71.09|0
1635315300000|2021-10-27 06:15:00|73.82|71.42|73.43|71.03|74.01|71.61|73.34|70.94|0
1635315600000|2021-10-27 06:20:00|73.39|70.99|73.05|70.65|73.43|71.03|73.05|70.65|0
1635315900000|2021-10-27 06:25:00|73.14|70.74|73.29|70.89|73.29|70.89|72.95|70.55|0
1635316200000|2021-10-27 06:30:00|73.24|70.84|73.23|70.83|73.43|71.03|73.14|70.74|0
1635316500000|2021-10-27 06:35:00|73.28|70.88|73.13|70.73|73.33|70.93|72.95|70.55|0
1635316800000|2021-10-27 06:40:00|73.23|70.83|73.13|70.73|73.23|70.83|72.94|70.54|0
1635317100000|2021-10-27 06:45:00|73.23|70.83|73.13|70.73|73.23|70.83|72.84|70.44|0
1635317400000|2021-10-27 06:50:00|73.03|70.63|73.17|70.77|73.17|70.77|72.84|70.44|0
1635317700000|2021-10-27 06:55:00|73.22|70.82|73.41|71.01|73.79|71.39|73.12|70.72|0
1635318000000|2021-10-27 07:00:00|73.12|70.72|71.98|69.58|73.41|71.01|71.79|69.39|0
1635318300000|2021-10-27 07:05:00|71.97|69.97|70.47|68.47|71.97|69.97|69.63|67.63|0
1635318600000|2021-10-27 07:10:00|70.66|68.66|70.85|68.85|71.32|69.32|70.66|68.66|0
1635318900000|2021-10-27 07:15:00|70.75|68.75|70.47|68.47|70.94|68.94|70.19|68.19|0
1635319200000|2021-10-27 07:20:00|70.37|68.37|71.12|69.12|71.12|69.12|70.28|68.28|0
1635319500000|2021-10-27 07:25:00|71.03|69.03|71.31|69.31|71.36|69.36|70.84|68.84|0
1635319800000|2021-10-27 07:30:00|71.41|69.41|70.93|68.93|71.41|69.41|70.93|68.93|0
1635320100000|2021-10-27 07:35:00|71.02|69.02|71.49|69.49|71.49|69.49|70.83|68.83|0
1635320400000|2021-10-27 07:40:00|71.4|69.4|71.3|69.3|71.59|69.59|71.21|69.21|0
1635320700000|2021-10-27 07:45:00|71.4|69.4|71.2|69.2|71.4|69.4|70.92|68.92|0
1635321000000|2021-10-27 07:50:00|71.11|69.11|71.1|69.1|71.39|69.39|71.01|69.01|0
1635321300000|2021-10-27 07:55:00|71.06|69.06|71.01|69.01|71.2|69.2|71.01|69.01|0
1635321600000|2021-10-27 08:00:00|70.91|68.91|71|69|71.1|69.1|70.63|68.63|0
1635321900000|2021-10-27 08:05:00|71.19|69.19|70.34|68.34|71.19|69.19|70.25|68.25|0
1635322200000|2021-10-27 08:10:00|70.25|68.25|70.9|68.9|70.9|68.9|70.15|68.15|0
1635322500000|2021-10-27 08:15:00|70.81|68.81|71.37|69.37|71.66|69.66|70.81|68.81|0
1635322800000|2021-10-27 08:20:00|71.28|69.28|71.08|69.08|71.47|69.47|70.9|68.9|0
1635323100000|2021-10-27 08:25:00|71.04|69.04|71.41|69.41|71.46|69.46|70.99|68.99|0
1635323400000|2021-10-27 08:30:00|71.37|69.37|71.93|69.93|72.03|70.03|71.27|69.27|0
1635323700000|2021-10-27 08:35:00|71.84|69.84|71.88|69.88|71.93|69.93|71.65|69.65|0
1635324000000|2021-10-27 08:40:00|71.83|69.83|72.69|70.69|72.89|70.89|71.83|69.83|0
1635324300000|2021-10-27 08:45:00|72.65|70.65|72.69|70.69|72.79|70.79|72.21|70.21|0
1635324600000|2021-10-27 08:50:00|72.64|70.64|73.46|71.46|73.46|71.46|72.5|70.5|0
1635324900000|2021-10-27 08:55:00|73.36|71.36|73.75|71.75|73.84|71.84|72.88|70.88|0
1635325200000|2021-10-27 09:00:00|73.65|71.65|74.82|72.82|76.4|74.4|73.65|71.65|0
1635325500000|2021-10-27 09:05:00|74.91|72.91|76.2|74.2|76.2|74.2|74.77|72.77|0
1635325800000|2021-10-27 09:10:00|76.3|74.3|74.91|72.91|76.4|74.4|74.91|72.91|0
1635326100000|2021-10-27 09:15:00|75.01|73.01|74.41|72.41|75.1|73.1|74.22|72.22|0
1635326400000|2021-10-27 09:20:00|74.51|72.51|74.85|72.85|75.2|73.2|74.32|72.32|0
1635326700000|2021-10-27 09:25:00|74.8|72.8|74.8|72.8|74.95|72.95|74.02|72.02|0
1635327000000|2021-10-27 09:30:00|74.9|72.9|74.89|72.89|75.09|73.09|74.16|72.16|0
1635327300000|2021-10-27 09:35:00|74.95|72.95|75.48|73.48|76.13|74.13|74.95|72.95|0
1635327600000|2021-10-27 09:40:00|75.38|73.38|75.23|73.23|75.58|73.58|74.69|72.69|0
1635327900000|2021-10-27 09:45:00|75.28|73.28|75.87|73.87|76.07|74.07|75.28|73.28|0
1635328200000|2021-10-27 09:50:00|75.67|73.67|76.07|74.07|76.17|74.17|75.18|73.18|0
1635328500000|2021-10-27 09:55:00|76.17|74.17|75.77|73.77|76.27|74.27|75.57|73.57|0
1635328800000|2021-10-27 10:00:00|75.67|73.67|75.37|73.37|75.86|73.86|75.27|73.27|0
1635329100000|2021-10-27 10:05:00|75.42|73.42|74.97|72.97|75.47|73.47|74.87|72.87|0
1635329400000|2021-10-27 10:10:00|74.87|72.87|74.57|72.57|75.07|73.07|74.57|72.57|0
1635329700000|2021-10-27 10:15:00|74.48|72.48|74.92|72.92|75.16|73.16|74.47|72.47|0
1635330000000|2021-10-27 10:20:00|74.96|72.96|74.66|72.66|75.36|73.36|74.52|72.52|0
1635330300000|2021-10-27 10:25:00|74.72|72.72|74.76|72.76|74.86|72.86|74.47|72.47|0
1635330600000|2021-10-27 10:30:00|74.66|72.66|73.88|71.88|74.66|72.66|73.88|71.88|0
1635330900000|2021-10-27 10:35:00|73.83|71.83|74.07|72.07|74.26|72.26|73.78|71.78|0
1635331200000|2021-10-27 10:40:00|74.12|72.12|74.46|72.46|74.46|72.46|74.07|72.07|0
1635331500000|2021-10-27 10:45:00|74.55|72.55|75.73|73.73|75.83|73.83|74.55|72.55|0
1635331800000|2021-10-27 10:50:00|75.63|73.63|76.33|74.33|76.83|74.83|75.63|73.63|0
1635332100000|2021-10-27 10:55:00|76.03|74.03|75.73|73.73|76.22|74.22|75.53|73.53|0
1635332400000|2021-10-27 11:00:00|75.63|73.63|74.34|72.34|75.63|73.63|74.25|72.25|0
1635332700000|2021-10-27 11:05:00|74.44|72.44|74.34|72.34|74.64|72.64|73.95|71.95|0
1635333000000|2021-10-27 11:10:00|74.44|72.44|74.24|72.24|74.54|72.54|73.66|71.66|0
1635333300000|2021-10-27 11:15:00|74.19|72.19|73.94|71.94|74.63|72.63|73.9|71.9|0
1635333600000|2021-10-27 11:20:00|74.04|72.04|73.65|71.65|74.14|72.14|73.65|71.65|0
1635333900000|2021-10-27 11:25:00|73.84|71.84|73.94|71.94|74.04|72.04|73.45|71.45|0
1635334200000|2021-10-27 11:30:00|73.84|71.84|73.84|71.84|74.13|72.13|73.26|71.26|0
1635334500000|2021-10-27 11:35:00|73.93|71.93|74.22|72.22|74.22|72.22|73.74|71.74|0
1635334800000|2021-10-27 11:40:00|74.32|72.32|74.12|72.12|74.51|72.51|73.93|71.93|0
1635335100000|2021-10-27 11:45:00|74.02|72.02|74.61|72.61|74.61|72.61|73.83|71.83|0
1635335400000|2021-10-27 11:50:00|74.71|72.71|74.51|72.51|74.71|72.71|74.02|72.02|0
1635335700000|2021-10-27 11:55:00|74.41|72.41|75.49|73.49|75.59|73.59|74.31|72.31|0
1635336000000|2021-10-27 12:00:00|75.44|73.44|75.39|73.39|75.68|73.68|75.19|73.19|0
1635336300000|2021-10-27 12:05:00|75.48|73.48|74.79|72.79|75.48|73.48|74.59|72.59|0
1635336600000|2021-10-27 12:10:00|74.69|72.69|74.4|72.4|75.09|73.09|74.4|72.4|0
1635336900000|2021-10-27 12:15:00|74.39|72.39|74|72|74.39|72.39|73.91|71.91|0
1635337200000|2021-10-27 12:20:00|74.1|72.1|74|72|74.19|72.19|73.51|71.51|0
1635337500000|2021-10-27 12:25:00|73.9|71.9|73.17|71.17|74.29|72.29|73.02|71.02|0
1635337800000|2021-10-27 12:30:00|73.22|71.22|72.35|70.35|73.41|71.41|71.87|69.87|0
1635338100000|2021-10-27 12:35:00|72.44|70.44|71.96|69.96|72.54|70.54|71.39|69.39|0
1635338400000|2021-10-27 12:40:00|72.06|70.06|72.24|70.24|72.34|70.34|71.86|69.86|0
1635338700000|2021-10-27 12:45:00|72.15|70.15|72.15|70.15|72.44|70.44|72.05|70.05|0
1635339000000|2021-10-27 12:50:00|72.24|70.24|73.01|71.01|73.01|71.01|72.14|70.14|0
1635339300000|2021-10-27 12:55:00|72.91|70.91|72.14|70.14|73.01|71.01|71.95|69.95|0
1635339600000|2021-10-27 13:00:00|72.04|70.04|72.14|70.14|72.23|70.23|71.75|69.75|0
1635339900000|2021-10-27 13:05:00|72.04|70.04|72.04|70.04|72.32|70.32|71.66|69.66|0
1635340200000|2021-10-27 13:10:00|71.94|69.94|71.65|69.65|72.13|70.13|71.65|69.65|0
1635340500000|2021-10-27 13:15:00|71.56|69.56|71.55|69.55|71.84|69.84|71.27|69.27|0
1635340800000|2021-10-27 13:20:00|71.74|69.74|72.03|70.03|72.12|70.12|71.65|69.65|0
1635341100000|2021-10-27 13:25:00|71.93|69.93|71.93|69.93|72.41|70.41|71.55|69.55|0
1635341400000|2021-10-27 13:30:00|72.02|70.02|75.17|73.17|75.67|73.67|70.88|68.88|0
1635341700000|2021-10-27 13:35:00|75.27|73.27|75.56|73.56|77.05|75.05|75.27|73.27|0
1635342000000|2021-10-27 13:40:00|75.66|73.66|72.46|70.46|75.66|73.66|72.36|70.36|0
1635342300000|2021-10-27 13:45:00|72.65|70.65|71.98|69.98|72.74|70.74|70.94|68.94|0
1635342600000|2021-10-27 13:50:00|71.88|69.88|71.22|69.22|73.12|71.12|71.22|69.22|0
1635342900000|2021-10-27 13:55:00|71.31|69.31|70.55|68.55|71.97|69.97|70.42|68.42|0
1635343200000|2021-10-27 14:00:00|70.37|68.37|71.34|69.34|72.11|70.11|69.37|67.37|0
1635343500000|2021-10-27 14:05:00|71.44|69.44|72.09|70.09|73.36|71.36|71.15|69.15|0
1635343800000|2021-10-27 14:10:00|72.18|70.18|72.66|70.66|72.75|70.75|71.37|69.37|0
1635344100000|2021-10-27 14:15:00|72.85|70.85|73.81|71.81|74.59|72.59|72.75|70.75|0
1635344400000|2021-10-27 14:20:00|73.91|71.91|73.13|71.13|74.01|72.01|72.27|70.27|0
1635344700000|2021-10-27 14:25:00|73.23|71.23|74.49|72.49|75.18|73.18|72.75|70.75|0
1635345000000|2021-10-27 14:30:00|74.68|72.68|73.13|71.13|75.17|73.17|72.84|70.84|0
1635345300000|2021-10-27 14:35:00|73.22|71.22|73.51|71.51|74.58|72.58|73.22|71.22|0
1635345600000|2021-10-27 14:40:00|73.41|71.41|73.99|71.99|74.68|72.68|73.22|71.22|0
1635345900000|2021-10-27 14:45:00|73.89|71.89|74.55|72.55|75.14|73.14|72.49|70.49|0
1635346200000|2021-10-27 14:50:00|74.64|72.64|73.38|71.38|74.94|72.94|73.28|71.28|0
1635346500000|2021-10-27 14:55:00|73.48|71.48|75.32|73.32|75.92|73.92|72.8|70.8|0
1635346800000|2021-10-27 15:00:00|75.52|73.52|73.95|71.95|75.67|73.67|73.76|71.76|0
1635347100000|2021-10-27 15:05:00|73.76|71.76|73.37|71.37|73.86|71.86|72.98|70.98|0
1635347400000|2021-10-27 15:10:00|73.27|71.27|72.6|70.6|73.95|71.95|72.5|70.5|0
1635347700000|2021-10-27 15:15:00|72.69|70.69|72.69|70.69|73.56|71.56|72.5|70.5|0
1635348000000|2021-10-27 15:20:00|72.88|70.88|73.94|71.94|74.13|72.13|72.5|70.5|0
1635348300000|2021-10-27 15:25:00|73.84|71.84|73.55|71.55|74.62|72.62|73.16|71.16|0
1635348600000|2021-10-27 15:30:00|73.45|71.45|72.99|70.99|74.52|72.52|72.99|70.99|0
1635348900000|2021-10-27 15:35:00|73.09|71.09|73.08|71.08|74.25|72.25|72.99|70.99|0
1635349200000|2021-10-27 15:40:00|72.99|70.99|73.37|71.37|73.37|71.37|72.41|70.41|0
1635349500000|2021-10-27 15:45:00|73.27|71.27|74.24|72.24|74.24|72.24|73.27|71.27|0
1635349800000|2021-10-27 15:50:00|74.15|72.15|74.14|72.14|74.44|72.44|73.75|71.75|0
1635350100000|2021-10-27 15:55:00|74.24|72.24|73.94|71.94|74.73|72.73|73.27|71.27|0
1635350400000|2021-10-27 16:00:00|73.75|71.75|74.14|72.14|74.14|72.14|72.97|70.97|0
1635350700000|2021-10-27 16:05:00|74.23|72.23|73.35|71.35|74.33|72.33|72.77|70.77|0
1635351000000|2021-10-27 16:10:00|73.16|71.16|72.29|70.29|73.16|71.16|72.1|70.1|0
1635351300000|2021-10-27 16:15:00|72.19|70.19|71.71|69.71|72.57|70.57|71.71|69.71|0
1635351600000|2021-10-27 16:20:00|71.81|69.81|72.28|70.28|72.28|70.28|71.61|69.61|0
1635351900000|2021-10-27 16:25:00|72.19|70.19|72.28|70.28|72.57|70.57|72.09|70.09|0
1635352200000|2021-10-27 16:30:00|72.18|70.18|73.24|71.24|73.34|71.34|72.18|70.18|0
1635352500000|2021-10-27 16:35:00|73.14|71.14|73.53|71.53|73.82|71.82|72.95|70.95|0
1635352800000|2021-10-27 16:40:00|73.43|71.43|72.75|70.75|73.82|71.82|72.56|70.56|0
1635353100000|2021-10-27 16:45:00|72.85|70.85|73.04|71.04|73.52|71.52|72.46|70.46|0
1635353400000|2021-10-27 16:50:00|73.13|71.13|72.38|70.38|73.13|71.13|71.9|69.9|0
1635353700000|2021-10-27 16:55:00|72.48|70.48|71.99|69.99|72.72|70.72|71.8|69.8|0
1635354000000|2021-10-27 17:00:00|72.09|70.09|71.99|69.99|72.37|70.37|71.32|69.32|0
1635354300000|2021-10-27 17:05:00|72.08|70.08|70.84|68.84|72.08|70.08|70.65|68.65|0
1635354600000|2021-10-27 17:10:00|70.93|68.93|70.08|68.08|71.22|69.22|69.98|67.98|0
1635354900000|2021-10-27 17:15:00|70.17|68.17|70.64|68.64|71.57|69.57|70.07|68.07|0
1635355200000|2021-10-27 17:20:00|70.73|68.73|70.07|68.07|70.73|68.73|69.98|67.98|0
1635355500000|2021-10-27 17:25:00|69.98|67.98|70.35|68.35|70.35|68.35|69.88|67.88|0
1635355800000|2021-10-27 17:30:00|70.25|68.25|70.91|68.91|70.91|68.91|70.07|68.07|0
1635356100000|2021-10-27 17:35:00|70.87|68.87|70.15|68.15|70.91|68.91|70.06|68.06|0
1635356400000|2021-10-27 17:40:00|70.06|68.06|69.96|67.96|70.25|68.25|69.96|67.96|0
1635356700000|2021-10-27 17:45:00|70.06|68.06|70.71|68.71|70.71|68.71|69.87|67.87|0
1635357000000|2021-10-27 17:50:00|70.62|68.62|70.14|68.14|70.9|68.9|70.14|68.14|0
1635357300000|2021-10-27 17:55:00|70.05|68.05|69.58|67.58|70.05|68.05|69.58|67.58|0
1635357600000|2021-10-27 18:00:00|69.67|67.67|69.76|67.76|70.23|68.23|69.67|67.67|0
1635357900000|2021-10-27 18:05:00|69.67|67.67|69.66|67.66|70.23|68.23|69.66|67.66|0
1635358200000|2021-10-27 18:10:00|69.76|67.76|69.1|67.1|69.76|67.76|69.01|67.01|0
1635358500000|2021-10-27 18:15:00|69.19|67.19|69.28|67.28|69.57|67.57|69.1|67.1|0
1635358800000|2021-10-27 18:20:00|69.19|67.19|69.37|67.37|69.66|67.66|69.19|67.19|0
1635359100000|2021-10-27 18:25:00|69.47|67.47|70.4|68.4|70.59|68.59|69.37|67.37|0
1635359400000|2021-10-27 18:30:00|70.31|68.31|70.97|68.97|71.64|69.64|70.21|68.21|0
1635359700000|2021-10-27 18:35:00|71.06|69.06|71.06|69.06|71.63|69.63|70.78|68.78|0
1635360000000|2021-10-27 18:40:00|70.96|68.96|71.34|69.34|71.53|69.53|70.68|68.68|0
1635360300000|2021-10-27 18:45:00|71.44|69.44|71.43|69.43|71.72|69.72|71.15|69.15|0
1635360600000|2021-10-27 18:50:00|71.34|69.34|71.81|69.81|71.81|69.81|71.24|69.24|0
1635360900000|2021-10-27 18:55:00|71.91|69.91|73.78|71.78|73.79|71.79|71.91|69.91|0
1635361200000|2021-10-27 19:00:00|73.88|71.88|74.17|72.17|74.27|72.27|73.59|71.59|0
1635361500000|2021-10-27 19:05:00|74.07|72.07|74.94|72.94|74.94|72.94|73.88|71.88|0
1635361800000|2021-10-27 19:10:00|75.14|73.14|78.84|76.84|78.84|76.84|74.72|72.72|0
1635362100000|2021-10-27 19:15:00|78.95|76.95|80.37|78.37|80.37|78.37|77.94|75.94|0
1635362400000|2021-10-27 19:20:00|80.27|78.27|78.33|76.33|80.68|78.68|78.33|76.33|0
1635362700000|2021-10-27 19:25:00|78.43|76.43|77.58|75.58|78.74|76.74|77.03|75.03|0
1635363000000|2021-10-27 19:30:00|77.53|75.53|78.43|76.43|79.54|77.54|77.53|75.53|0
1635363300000|2021-10-27 19:35:00|78.63|76.63|77.62|75.62|79.34|77.34|77.52|75.52|0
1635363600000|2021-10-27 19:40:00|77.82|75.82|78.22|76.22|78.93|76.93|77.42|75.42|0
1635363900000|2021-10-27 19:45:00|78.42|76.42|80.45|78.45|80.45|78.45|77.82|75.82|0
1635364200000|2021-10-27 19:50:00|80.66|78.66|82|80|82|80|80.04|78.04|0
1635364500000|2021-10-27 19:55:00|81.79|79.79|84.46|82.46|85.15|83.15|80.15|78.15|0
1635364800000|2021-10-27 20:00:00|84.25|82.25|83.16|81.16|84.57|82.57|82.54|80.54|0
1635365100000|2021-10-27 20:05:00|83.27|81.27|83.37|81.37|83.69|81.69|82.64|80.64|0
1635365400000|2021-10-27 20:10:00|83.48|81.48|82.53|80.53|83.48|81.48|82.22|80.22|0
1635365700000|2021-10-27 20:15:00|82.73|80.33|82.73|80.33|83.15|80.75|82.38|79.98|0
1635366000000|2021-10-27 20:20:00|82.83|80.43|82.93|80.53|83.04|80.64|82.42|80.02|0
1635366300000|2021-10-27 20:25:00|83.04|80.64|83.35|80.95|83.51|81.11|82.93|80.53|0
1635366600000|2021-10-27 20:30:00|83.3|80.9|83.45|81.05|83.66|81.26|83.14|80.74|0
1635366900000|2021-10-27 20:35:00|83.55|81.15|83.65|81.25|83.66|81.26|83.45|81.05|0
1635367200000|2021-10-27 20:40:00|83.55|81.15|83.44|81.04|83.55|81.15|83.34|80.94|0
1635367500000|2021-10-27 20:45:00|83.34|80.94|83.12|80.72|83.44|81.04|82.81|80.41|0
1635367800000|2021-10-27 20:50:00|83.02|80.62|82.91|80.51|83.23|80.83|82.81|80.41|0
1635368100000|2021-10-27 20:55:00|82.86|80.46|82.75|80.35|82.86|80.46|82.28|79.88|0
1635368400000|2021-10-27 21:00:00|82.48|80.08|82.51|80.11|82.61|80.21|82.48|80.08|0
1635368700000|2021-10-27 21:05:00|82.5|80.1|82.33|79.93|82.61|80.21|82.3|79.9|0
1635369000000|2021-10-27 21:10:00|82.48|80.08|82.46|80.06|82.5|80.1|82.22|79.82|0
1635369300000|2021-10-27 21:15:00|82.41|80.01|82.39|79.99|82.46|80.06|82.25|79.85|0
1635369600000|2021-10-27 21:20:00|82.46|80.06|82.49|80.09|82.51|80.11|82.36|79.96|0
1635369900000|2021-10-27 21:25:00|82.54|80.14|82.53|80.13|82.54|80.14|82.45|80.05|0
1635370200000|2021-10-27 21:30:00|82.49|80.09|82.44|80.04|82.53|80.13|82.44|80.04|0
1635370500000|2021-10-27 21:35:00|82.51|80.11|82.51|80.11|82.53|80.13|82.51|80.11|0
1635370800000|2021-10-27 21:40:00|82.53|80.13|82.51|80.11|82.53|80.13|82.46|80.06|0
1635371100000|2021-10-27 21:45:00|82.52|80.12|82.47|80.07|82.52|80.12|82.47|80.07|0
1635371400000|2021-10-27 21:50:00|82.46|80.06|82.41|80.01|82.46|80.06|82.35|79.95|0
1635371700000|2021-10-27 21:55:00|82.3|79.9|82.21|79.81|82.3|79.9|82.21|79.81|0
1635372000000|2021-10-27 22:00:00|81.99|79.59|81.72|79.32|82.09|79.69|81.31|78.91|0
1635372300000|2021-10-27 22:05:00|81.62|79.22|81.51|79.11|81.82|79.42|81.2|78.8|0
1635372600000|2021-10-27 22:10:00|81.72|79.32|81.71|79.31|81.82|79.42|81.51|79.11|0
1635372900000|2021-10-27 22:15:00|81.61|79.21|81.4|79|81.71|79.31|81.09|78.69|0
1635373200000|2021-10-27 22:20:00|81.3|78.9|81.4|79|81.45|79.05|81.2|78.8|0
1635373500000|2021-10-27 22:25:00|81.3|78.9|81.29|78.89|81.5|79.1|81.19|78.79|0
1635373800000|2021-10-27 22:30:00|81.19|78.79|81.29|78.89|81.39|78.99|80.98|78.58|0
1635374100000|2021-10-27 22:35:00|81.39|78.99|81.8|79.4|82.11|79.71|81.39|78.99|0
1635374400000|2021-10-27 22:40:00|81.7|79.3|81.28|78.88|81.8|79.4|81.18|78.78|0
1635374700000|2021-10-27 22:45:00|81.08|78.68|81.13|78.73|81.18|78.78|80.87|78.47|0
1635375000000|2021-10-27 22:50:00|81.18|78.78|81.07|78.67|81.28|78.88|80.97|78.57|0
1635375300000|2021-10-27 22:55:00|81.17|78.77|80.76|78.36|81.17|78.77|80.56|78.16|0
1635375600000|2021-10-27 23:00:00|80.81|78.41|80.45|78.05|80.81|78.41|80.35|77.95|0
1635375900000|2021-10-27 23:05:00|80.35|77.95|80.55|78.15|80.55|78.15|80.14|77.74|0
1635376200000|2021-10-27 23:10:00|80.65|78.25|80.54|78.14|80.8|78.4|80.44|78.04|0
1635376500000|2021-10-27 23:15:00|80.64|78.24|80.95|78.55|81.16|78.76|80.64|78.24|0
1635376800000|2021-10-27 23:20:00|81.05|78.65|80.43|78.03|81.05|78.65|80.33|77.93|0
1635377100000|2021-10-27 23:25:00|80.33|77.93|80.59|78.19|80.94|78.54|80.33|77.93|0
1635377400000|2021-10-27 23:30:00|80.64|78.24|80.94|78.54|81.04|78.64|80.59|78.19|0
1635377700000|2021-10-27 23:35:00|80.89|78.49|80.73|78.33|80.94|78.54|80.63|78.23|0
1635378000000|2021-10-27 23:40:00|80.68|78.28|80.37|77.97|80.93|78.53|80.37|77.97|0
1635378300000|2021-10-27 23:45:00|80.32|77.92|80.11|77.71|80.37|77.97|80.01|77.61|0
1635378600000|2021-10-27 23:50:00|80.01|77.61|80.01|77.61|80.21|77.81|79.7|77.3|0
1635378900000|2021-10-27 23:55:00|80.11|77.71|80|77.6|80.21|77.81|80|77.6|0
1635379200000|2021-10-28 00:00:00|80.1|77.7|80.1|77.7|80.21|77.81|79.69|77.29|0
1635379500000|2021-10-28 00:05:00|80|77.6|80.2|77.8|80.4|78|80|77.6|0
1635379800000|2021-10-28 00:10:00|80.3|77.9|80.5|78.1|81.02|78.62|80.3|77.9|0
1635380100000|2021-10-28 00:15:00|80.66|78.26|80.6|78.2|80.91|78.51|80.5|78.1|0
1635380400000|2021-10-28 00:20:00|80.5|78.1|80.19|77.79|80.6|78.2|80.09|77.69|0
1635380700000|2021-10-28 00:25:00|80.09|77.69|80.44|78.04|80.59|78.19|80.09|77.69|0
1635381000000|2021-10-28 00:30:00|80.49|78.09|80.9|78.5|81.31|78.91|80.49|78.09|0
1635381300000|2021-10-28 00:35:00|80.79|78.39|80.69|78.29|81.1|78.7|80.69|78.29|0
1635381600000|2021-10-28 00:40:00|80.79|78.39|80.99|78.59|80.99|78.59|80.54|78.14|0
1635381900000|2021-10-28 00:45:00|80.89|78.49|81.4|79|81.4|79|80.79|78.39|0
1635382200000|2021-10-28 00:50:00|81.5|79.1|81.5|79.1|81.5|79.1|81.3|78.9|0
1635382500000|2021-10-28 00:55:00|81.4|79|80.47|78.07|81.81|79.41|80.37|77.97|0
1635382800000|2021-10-28 01:00:00|80.27|77.87|80.57|78.17|80.67|78.27|80.27|77.87|0
1635383100000|2021-10-28 01:05:00|80.47|78.07|80.67|78.27|80.87|78.47|80.47|78.07|0
1635383400000|2021-10-28 01:10:00|80.77|78.37|80.87|78.47|81.08|78.68|80.77|78.37|0
1635383700000|2021-10-28 01:15:00|80.77|78.37|80.97|78.57|80.97|78.57|80.36|77.96|0
1635384000000|2021-10-28 01:20:00|81.02|78.62|81.07|78.67|81.48|79.08|80.97|78.57|0
1635384300000|2021-10-28 01:25:00|80.96|78.56|81.06|78.66|81.06|78.66|80.66|78.26|0
1635384600000|2021-10-28 01:30:00|80.96|78.56|80.86|78.46|81.06|78.66|80.75|78.35|0
1635384900000|2021-10-28 01:35:00|80.75|78.35|80.29|77.89|81.06|78.66|80.14|77.74|0
1635385200000|2021-10-28 01:40:00|80.34|77.94|80.23|77.83|80.44|78.04|80.03|77.63|0
1635385500000|2021-10-28 01:45:00|80.13|77.73|80.33|77.93|80.44|78.04|80.08|77.68|0
1635385800000|2021-10-28 01:50:00|80.23|77.83|80.23|77.83|80.33|77.93|79.92|77.52|0
1635386100000|2021-10-28 01:55:00|80.28|77.88|80.43|78.03|80.43|78.03|80.23|77.83|0
1635386400000|2021-10-28 02:00:00|80.53|78.13|80.53|78.13|80.73|78.33|80.43|78.03|0
1635386700000|2021-10-28 02:05:00|80.63|78.23|80.73|78.33|80.83|78.43|80.42|78.02|0
1635387000000|2021-10-28 02:10:00|80.63|78.23|80.11|77.71|80.63|78.23|80.01|77.61|0
1635387300000|2021-10-28 02:15:00|80.16|77.76|80.82|78.42|80.82|78.42|80.11|77.71|0
1635387600000|2021-10-28 02:20:00|80.72|78.32|81.54|79.14|81.64|79.24|80.72|78.32|0
1635387900000|2021-10-28 02:25:00|81.49|79.09|82.05|79.65|82.47|80.07|81.49|79.09|0
1635388200000|2021-10-28 02:30:00|81.95|79.55|81.74|79.34|82.16|79.76|81.74|79.34|0
1635388500000|2021-10-28 02:35:00|81.84|79.44|81.74|79.34|82.05|79.65|81.43|79.03|0
1635388800000|2021-10-28 02:40:00|81.63|79.23|81.84|79.44|81.84|79.44|81.63|79.23|0
1635389100000|2021-10-28 02:45:00|81.73|79.33|81.21|78.81|81.73|79.33|81.11|78.71|0
1635389400000|2021-10-28 02:50:00|81.16|78.76|80.9|78.5|81.52|79.12|80.8|78.4|0
1635389700000|2021-10-28 02:55:00|80.8|78.4|80.9|78.5|81|78.6|80.8|78.4|0
1635390000000|2021-10-28 03:00:00|80.8|78.4|81|78.6|81|78.6|80.59|78.19|0
1635390300000|2021-10-28 03:05:00|80.9|78.5|80.89|78.49|80.99|78.59|80.38|77.98|0
1635390600000|2021-10-28 03:10:00|80.99|78.59|81.04|78.64|81.3|78.9|80.99|78.59|0
1635390900000|2021-10-28 03:15:00|80.99|78.59|81.04|78.64|81.2|78.8|80.89|78.49|0
1635391200000|2021-10-28 03:20:00|80.99|78.59|80.88|78.48|81.19|78.79|80.68|78.28|0
1635391500000|2021-10-28 03:25:00|80.93|78.53|80.98|78.58|81.09|78.69|80.78|78.38|0
1635391800000|2021-10-28 03:30:00|80.88|78.48|80.98|78.58|81.08|78.68|80.77|78.37|0
1635392100000|2021-10-28 03:35:00|80.93|78.53|80.97|78.57|80.98|78.58|80.67|78.27|0
1635392400000|2021-10-28 03:40:00|80.92|78.52|80.66|78.26|80.97|78.57|80.56|78.16|0
1635392700000|2021-10-28 03:45:00|80.76|78.36|80.66|78.26|80.87|78.47|80.56|78.16|0
1635393000000|2021-10-28 03:50:00|80.76|78.36|80.45|78.05|80.76|78.36|80.45|78.05|0
1635393300000|2021-10-28 03:55:00|80.35|77.95|80.55|78.15|80.55|78.15|80.35|77.95|0
1635393600000|2021-10-28 04:00:00|80.45|78.05|80.75|78.35|80.75|78.35|80.45|78.05|0
1635393900000|2021-10-28 04:05:00|80.65|78.25|80.44|78.04|80.85|78.45|80.44|78.04|0
1635394200000|2021-10-28 04:10:00|80.34|77.94|80.23|77.83|80.34|77.94|80.13|77.73|0
1635394500000|2021-10-28 04:15:00|80.33|77.93|80.13|77.73|80.44|78.04|80.03|77.63|0
1635394800000|2021-10-28 04:20:00|80.23|77.83|80.43|78.03|80.43|78.03|80.23|77.83|0
1635395100000|2021-10-28 04:25:00|80.33|77.93|80.32|77.92|80.43|78.03|80.22|77.82|0
1635395400000|2021-10-28 04:30:00|80.43|78.03|80.83|78.43|80.83|78.43|80.43|78.03|0
1635395700000|2021-10-28 04:35:00|80.73|78.33|80.83|78.43|80.83|78.43|80.73|78.33|0
1635396000000|2021-10-28 04:40:00|80.62|78.22|80.57|78.17|80.73|78.33|80.52|78.12|0
1635396300000|2021-10-28 04:45:00|80.62|78.22|80.41|78.01|80.72|78.32|80.41|78.01|0
1635396600000|2021-10-28 04:50:00|80.36|77.96|80.72|78.32|80.82|78.42|80.31|77.91|0
1635396900000|2021-10-28 04:55:00|80.67|78.27|80.41|78.01|80.72|78.32|80.3|77.9|0
1635397200000|2021-10-28 05:00:00|80.46|78.06|80.2|77.8|80.46|78.06|79.89|77.49|0
1635397500000|2021-10-28 05:05:00|80.15|77.75|80.09|77.69|80.2|77.8|79.89|77.49|0
1635397800000|2021-10-28 05:10:00|80.14|77.74|80.19|77.79|80.29|77.89|79.99|77.59|0
1635398100000|2021-10-28 05:15:00|80.09|77.69|80.19|77.79|80.19|77.79|79.78|77.38|0
1635398400000|2021-10-28 05:20:00|80.29|77.89|80.7|78.3|80.7|78.3|80.29|77.89|0
1635398700000|2021-10-28 05:25:00|80.59|78.19|80.69|78.29|80.8|78.4|80.49|78.09|0
1635399000000|2021-10-28 05:30:00|80.59|78.19|80.59|78.19|80.74|78.34|80.38|77.98|0
1635399300000|2021-10-28 05:35:00|80.69|78.29|80.48|78.08|80.79|78.39|80.38|77.98|0
1635399600000|2021-10-28 05:40:00|80.58|78.18|79.72|77.32|80.58|78.18|79.72|77.32|0
1635399900000|2021-10-28 05:45:00|79.62|77.22|79.82|77.42|80.02|77.62|79.51|77.11|0
1635400200000|2021-10-28 05:50:00|79.92|77.52|79.81|77.41|80.23|77.83|79.71|77.31|0
1635400500000|2021-10-28 05:55:00|79.71|77.31|80.12|77.72|80.12|77.72|79.61|77.21|0
1635400800000|2021-10-28 06:00:00|80.01|77.61|80.94|78.54|80.94|78.54|79.71|77.31|0
1635401100000|2021-10-28 06:05:00|81.04|78.64|81.35|78.95|81.66|79.26|80.93|78.53|0
1635401400000|2021-10-28 06:10:00|81.24|78.84|81.14|78.74|81.61|79.21|81.03|78.63|0
1635401700000|2021-10-28 06:15:00|81.24|78.84|80.62|78.22|81.29|78.89|80.51|78.11|0
1635402000000|2021-10-28 06:20:00|80.72|78.32|79.89|77.49|80.82|78.42|79.79|77.39|0
1635402300000|2021-10-28 06:25:00|80|77.6|79.79|77.39|80.2|77.8|79.58|77.18|0
1635402600000|2021-10-28 06:30:00|79.89|77.49|80.71|78.31|80.71|78.31|79.69|77.29|0
1635402900000|2021-10-28 06:35:00|80.5|78.1|81.64|79.24|82.05|79.65|80.5|78.1|0
1635403200000|2021-10-28 06:40:00|81.69|79.29|81.43|79.03|81.9|79.5|81.17|78.77|0
1635403500000|2021-10-28 06:45:00|81.38|78.98|81.73|79.33|81.84|79.44|81.22|78.82|0
1635403800000|2021-10-28 06:50:00|81.63|79.23|82.36|79.96|82.36|79.96|81.53|79.13|0
1635404100000|2021-10-28 06:55:00|82.25|79.85|82.25|79.85|82.46|80.06|81.94|79.54|0
1635404400000|2021-10-28 07:00:00|82.46|80.06|82.26|79.86|83.57|81.17|81.9|79.5|0
1635404700000|2021-10-28 07:05:00|82.01|80.01|81.7|79.7|82.94|80.94|81.49|79.49|0
1635405000000|2021-10-28 07:10:00|81.65|79.65|81.49|79.49|82.01|80.01|81.28|79.28|0
1635405300000|2021-10-28 07:15:00|81.54|79.54|80.25|78.25|81.54|79.54|79.54|77.54|0
1635405600000|2021-10-28 07:20:00|80.15|78.15|79.24|77.24|80.46|78.46|78.94|76.94|0
1635405900000|2021-10-28 07:25:00|79.14|77.14|79.14|77.14|79.24|77.24|78.89|76.89|0
1635406200000|2021-10-28 07:30:00|79.24|77.24|80.16|78.16|80.78|78.78|79.24|77.24|0
1635406500000|2021-10-28 07:35:00|80.06|78.06|79.95|77.95|80.31|78.31|79.74|77.74|0
1635406800000|2021-10-28 07:40:00|79.85|77.85|80.05|78.05|80.36|78.36|79.85|77.85|0
1635407100000|2021-10-28 07:45:00|80|78|79.23|77.23|80.05|78.05|79.13|77.13|0
1635407400000|2021-10-28 07:50:00|79.18|77.18|79.12|77.12|79.53|77.53|79.02|77.02|0
1635407700000|2021-10-28 07:55:00|79.22|77.22|79.07|77.07|80.13|78.13|79.02|77.02|0
1635408000000|2021-10-28 08:00:00|78.96|76.96|80.29|78.29|80.39|78.39|78.96|76.96|0
1635408300000|2021-10-28 08:05:00|80.39|78.39|80.65|78.65|81.01|79.01|80.39|78.39|0
1635408600000|2021-10-28 08:10:00|80.8|78.8|80.9|78.9|81.11|79.11|80.49|78.49|0
1635408900000|2021-10-28 08:15:00|80.7|78.7|80.49|78.49|81.21|79.21|80.38|78.38|0
1635409200000|2021-10-28 08:20:00|80.59|78.59|80.68|78.68|81.4|79.4|80.38|78.38|0
1635409500000|2021-10-28 08:25:00|80.73|78.73|81.03|79.03|81.04|79.04|80.62|78.62|0
1635409800000|2021-10-28 08:30:00|80.93|78.93|80.47|78.47|80.93|78.93|80.41|78.41|0
1635410100000|2021-10-28 08:35:00|80.41|78.41|80|78|80.52|78.52|79.9|77.9|0
1635410400000|2021-10-28 08:40:00|80.1|78.1|79.08|77.08|80.51|78.51|78.98|76.98|0
1635410700000|2021-10-28 08:45:00|78.98|76.98|78.77|76.77|79.49|77.49|78.77|76.77|0
1635411000000|2021-10-28 08:50:00|78.67|76.67|78.77|76.77|79.28|77.28|78.57|76.57|0
1635411300000|2021-10-28 08:55:00|78.67|76.67|79.07|77.07|79.27|77.27|78.67|76.67|0
1635411600000|2021-10-28 09:00:00|79.17|77.17|79.17|77.17|79.27|77.27|78.97|76.97|0
1635411900000|2021-10-28 09:05:00|79.27|77.27|79.16|77.16|79.47|77.47|79.16|77.16|0
1635412200000|2021-10-28 09:10:00|79.27|77.27|79.47|77.47|79.67|77.67|79.06|77.06|0
1635412500000|2021-10-28 09:15:00|79.36|77.36|80.33|78.33|80.38|78.38|79.36|77.36|0
1635412800000|2021-10-28 09:20:00|80.38|78.38|80.48|78.48|80.48|78.48|80.07|78.07|0
1635413100000|2021-10-28 09:25:00|80.38|78.38|80.27|78.27|80.38|78.38|80.07|78.07|0
1635413400000|2021-10-28 09:30:00|80.17|78.17|80.88|78.88|80.88|78.88|80.17|78.17|0
1635413700000|2021-10-28 09:35:00|81.09|79.09|80.37|78.37|81.09|79.09|80.26|78.26|0
1635414000000|2021-10-28 09:40:00|80.47|78.47|80.31|78.31|80.47|78.47|79.96|77.96|0
1635414300000|2021-10-28 09:45:00|80.26|78.26|80.57|78.57|80.77|78.77|80.16|78.16|0
1635414600000|2021-10-28 09:50:00|80.62|78.62|80.56|78.56|80.67|78.67|79.95|77.95|0
1635414900000|2021-10-28 09:55:00|80.46|78.46|79.84|77.84|80.46|78.46|79.74|77.74|0
1635415200000|2021-10-28 10:00:00|79.94|77.94|79.84|77.84|80.25|78.25|79.59|77.59|0
1635415500000|2021-10-28 10:05:00|79.74|77.74|79.73|77.73|80.04|78.04|79.73|77.73|0
1635415800000|2021-10-28 10:10:00|79.63|77.63|79.79|77.79|80.04|78.04|79.38|77.38|0
1635416100000|2021-10-28 10:15:00|79.69|77.69|79.38|77.38|79.89|77.89|79.27|77.27|0
1635416400000|2021-10-28 10:20:00|79.27|77.27|79.07|77.07|79.27|77.27|79.07|77.07|0
1635416700000|2021-10-28 10:25:00|79.17|77.17|78.66|76.66|79.17|77.17|78.56|76.56|0
1635417000000|2021-10-28 10:30:00|78.55|76.55|78.35|76.35|78.66|76.66|78.15|76.15|0
1635417300000|2021-10-28 10:35:00|78.4|76.4|78.45|76.45|78.55|76.55|78.25|76.25|0
1635417600000|2021-10-28 10:40:00|78.55|76.55|78.04|76.04|78.55|76.55|78.04|76.04|0
1635417900000|2021-10-28 10:45:00|77.94|75.94|77.43|75.43|78.14|76.14|77.43|75.43|0
1635418200000|2021-10-28 10:50:00|77.53|75.53|76.93|74.93|77.63|75.63|76.83|74.83|0
1635418500000|2021-10-28 10:55:00|77.13|75.13|76.72|74.72|77.23|75.23|76.52|74.52|0
1635418800000|2021-10-28 11:00:00|76.62|74.62|76.52|74.52|76.82|74.82|76.52|74.52|0
1635419100000|2021-10-28 11:05:00|76.42|74.42|76.12|74.12|76.82|74.82|76.02|74.02|0
1635419400000|2021-10-28 11:10:00|76.02|74.02|76.41|74.41|76.61|74.61|75.72|73.72|0
1635419700000|2021-10-28 11:15:00|76.32|74.32|76.41|74.41|76.51|74.51|76.21|74.21|0
1635420000000|2021-10-28 11:20:00|76.46|74.46|76.41|74.41|76.51|74.51|76.21|74.21|0
1635420300000|2021-10-28 11:25:00|76.31|74.31|76.4|74.4|76.5|74.5|76.11|74.11|0
1635420600000|2021-10-28 11:30:00|76.5|74.5|76.9|74.9|76.9|74.9|76.5|74.5|0
1635420900000|2021-10-28 11:35:00|76.8|74.8|76.6|74.6|76.8|74.8|76.4|74.4|0
1635421200000|2021-10-28 11:40:00|76.7|74.7|77.14|75.14|77.29|75.29|76.65|74.65|0
1635421500000|2021-10-28 11:45:00|77.19|75.19|76.99|74.99|77.19|75.19|76.59|74.59|0
1635421800000|2021-10-28 11:50:00|77.09|75.09|77.74|75.74|77.74|75.74|76.69|74.69|0
1635422100000|2021-10-28 11:55:00|77.69|75.69|77.48|75.48|77.69|75.69|76.88|74.88|0
1635422400000|2021-10-28 12:00:00|77.38|75.38|77.48|75.48|77.68|75.68|77.18|75.18|0
1635422700000|2021-10-28 12:05:00|77.38|75.38|76.78|74.78|77.48|75.48|76.68|74.68|0
1635423000000|2021-10-28 12:10:00|76.88|74.88|76.87|74.87|76.97|74.97|76.77|74.77|0
1635423300000|2021-10-28 12:15:00|76.77|74.77|75.77|73.77|76.87|74.87|75.77|73.77|0
1635423600000|2021-10-28 12:20:00|75.68|73.68|75.67|73.67|75.77|73.77|75.08|73.08|0
1635423900000|2021-10-28 12:25:00|75.77|73.77|76.56|74.56|76.56|74.56|75.77|73.77|0
1635424200000|2021-10-28 12:30:00|76.66|74.66|76.66|74.66|77.36|75.36|76.26|74.26|0
1635424500000|2021-10-28 12:35:00|76.86|74.86|76.95|74.95|76.95|74.95|75.76|73.76|0
1635424800000|2021-10-28 12:40:00|76.85|74.85|76.65|74.65|77.55|75.55|76.45|74.45|0
1635425100000|2021-10-28 12:45:00|76.75|74.75|77.3|75.3|77.45|75.45|76.25|74.25|0
1635425400000|2021-10-28 12:50:00|77.35|75.35|77.65|75.65|78.05|76.05|77.25|75.25|0
1635425700000|2021-10-28 12:55:00|77.55|75.55|76.54|74.54|77.65|75.65|76.54|74.54|0
1635426000000|2021-10-28 13:00:00|76.44|74.44|76.44|74.44|77.24|75.24|76.34|74.34|0
1635426300000|2021-10-28 13:05:00|76.14|74.14|77.23|75.23|77.23|75.23|76.14|74.14|0
1635426600000|2021-10-28 13:10:00|77.33|75.33|77.13|75.13|77.53|75.53|76.93|74.93|0
1635426900000|2021-10-28 13:15:00|77.03|75.03|76.13|74.13|77.13|75.13|76.13|74.13|0
1635427200000|2021-10-28 13:20:00|76.23|74.23|76.23|74.23|76.53|74.53|76.03|74.03|0
1635427500000|2021-10-28 13:25:00|76.13|74.13|76.22|74.22|76.92|74.92|76.02|74.02|0
1635427800000|2021-10-28 13:30:00|76.12|74.12|73.09|71.09|76.12|74.12|72.7|70.7|0
1635428100000|2021-10-28 13:35:00|72.99|70.99|74.05|72.05|75.13|73.13|72.7|70.7|0
1635428400000|2021-10-28 13:40:00|73.76|71.76|72.79|70.79|74.25|72.25|72.79|70.79|0
1635428700000|2021-10-28 13:45:00|72.6|70.6|73.03|71.03|73.41|71.41|71.17|69.17|0
1635429000000|2021-10-28 13:50:00|72.55|70.55|73.12|71.12|73.79|71.79|72.27|70.27|0
1635429300000|2021-10-28 13:55:00|72.93|70.93|72.4|70.4|73.21|71.21|71.69|69.69|0
1635429600000|2021-10-28 14:00:00|72.16|70.16|72.73|70.73|73.11|71.11|71.69|69.69|0
1635429900000|2021-10-28 14:05:00|72.92|70.92|72.35|70.35|73.49|71.49|71.88|69.88|0
1635430200000|2021-10-28 14:10:00|72.25|70.25|73.49|71.49|75.03|73.03|72.06|70.06|0
1635430500000|2021-10-28 14:15:00|73.39|71.39|73.2|71.2|74.26|72.26|72.91|70.91|0
1635430800000|2021-10-28 14:20:00|73.29|71.29|72.81|70.81|74.06|72.06|72.24|70.24|0
1635431100000|2021-10-28 14:25:00|73|71|71.2|69.2|73.1|71.1|71.02|69.02|0
1635431400000|2021-10-28 14:30:00|71.11|69.11|70.45|68.45|71.48|69.48|70.17|68.17|0
1635431700000|2021-10-28 14:35:00|70.27|68.27|69.59|67.59|74.26|72.26|69.59|67.59|0
1635432000000|2021-10-28 14:40:00|70.23|68.23|71|69|71.47|69.47|70.23|68.23|0
1635432300000|2021-10-28 14:45:00|70.9|68.9|71.16|69.16|71.16|69.16|68.61|66.61|0
1635432600000|2021-10-28 14:50:00|70.98|68.98|70.79|68.79|71.53|69.53|70.7|68.7|0
1635432900000|2021-10-28 14:55:00|70.7|68.7|71.71|69.71|71.8|69.8|70.7|68.7|0
1635433200000|2021-10-28 15:00:00|71.53|69.53|71.71|69.71|71.9|69.9|71.34|69.34|0
1635433500000|2021-10-28 15:05:00|71.61|69.61|70.92|68.92|71.8|69.8|70.69|68.69|0
1635433800000|2021-10-28 15:10:00|70.87|68.87|70.87|68.87|71.24|69.24|70.41|68.41|0
1635434100000|2021-10-28 15:15:00|70.96|68.96|70.68|68.68|71.14|69.14|70.32|68.32|0
1635434400000|2021-10-28 15:20:00|70.59|68.59|71.42|69.42|71.51|69.51|70.5|68.5|0
1635434700000|2021-10-28 15:25:00|71.32|69.32|71.2|69.2|71.69|69.69|70.92|68.92|0
1635435000000|2021-10-28 15:30:00|71.01|69.01|70.92|68.92|71.38|69.38|70.73|68.73|0
1635435300000|2021-10-28 15:35:00|70.64|68.64|70.18|68.18|70.64|68.64|69.9|67.9|0
1635435600000|2021-10-28 15:40:00|70.09|68.09|69.63|67.63|70.45|68.45|69.63|67.63|0
1635435900000|2021-10-28 15:45:00|69.54|67.54|72.86|70.86|72.86|70.86|69.54|67.54|0
1635436200000|2021-10-28 15:50:00|72.67|70.67|72.48|70.48|73.52|71.52|71.83|69.83|0
1635436500000|2021-10-28 15:55:00|72.58|70.58|72.85|70.85|73.19|71.19|72.39|70.39|0
1635436800000|2021-10-28 16:00:00|72.67|70.67|72.1|70.1|72.85|70.85|72.1|70.1|0
1635437100000|2021-10-28 16:05:00|72.01|70.01|71.54|69.54|72.19|70.19|71.54|69.54|0
1635437400000|2021-10-28 16:10:00|71.63|69.63|71.07|69.07|71.82|69.82|70.98|68.98|0
1635437700000|2021-10-28 16:15:00|70.98|68.98|70.7|68.7|71.26|69.26|70.52|68.52|0
1635438000000|2021-10-28 16:20:00|70.61|68.61|71.07|69.07|71.44|69.44|70.61|68.61|0
1635438300000|2021-10-28 16:25:00|70.97|68.97|71.35|69.35|71.59|69.59|70.43|68.43|0
1635438600000|2021-10-28 16:30:00|71.26|69.26|71.35|69.35|71.91|69.91|70.98|68.98|0
1635438900000|2021-10-28 16:35:00|71.25|69.25|71.72|69.72|72.19|70.19|71.25|69.25|0
1635439200000|2021-10-28 16:40:00|71.62|69.62|71.06|69.06|72.09|70.09|70.97|68.97|0
1635439500000|2021-10-28 16:45:00|71.15|69.15|71.24|69.24|71.53|69.53|70.87|68.87|0
1635439800000|2021-10-28 16:50:00|71.15|69.15|72.08|70.08|72.55|70.55|71.06|69.06|0
1635440100000|2021-10-28 16:55:00|71.99|69.99|73.68|71.68|74.26|72.26|71.8|69.8|0
1635440400000|2021-10-28 17:00:00|73.59|71.59|72.36|70.36|73.59|71.59|72.17|70.17|0
1635440700000|2021-10-28 17:05:00|72.17|70.17|71.16|69.16|72.73|70.73|70.05|68.05|0
1635441000000|2021-10-28 17:10:00|71.26|69.26|71.44|69.44|71.54|69.54|70.79|68.79|0
1635441300000|2021-10-28 17:15:00|71.25|69.25|71.81|69.81|72|70|70.88|68.88|0
1635441600000|2021-10-28 17:20:00|72|70|71.91|69.91|72.1|70.1|71.43|69.43|0
1635441900000|2021-10-28 17:25:00|71.81|69.81|70.96|68.96|71.91|69.91|70.87|68.87|0
1635442200000|2021-10-28 17:30:00|70.87|68.87|69.84|67.84|70.96|68.96|69.75|67.75|0
1635442500000|2021-10-28 17:35:00|69.75|67.75|69.47|67.47|70.02|68.02|69.38|67.38|0
1635442800000|2021-10-28 17:40:00|69.51|67.51|69.56|67.56|69.65|67.65|69.37|67.37|0
1635443100000|2021-10-28 17:45:00|69.46|67.46|69.74|67.74|69.92|67.92|69.37|67.37|0
1635443400000|2021-10-28 17:50:00|69.79|67.79|69.64|67.64|69.79|67.79|69.37|67.37|0
1635443700000|2021-10-28 17:55:00|69.73|67.73|69.92|67.92|70.2|68.2|69.55|67.55|0
1635444000000|2021-10-28 18:00:00|69.82|67.82|68.81|66.81|69.92|67.92|68.72|66.72|0
1635444300000|2021-10-28 18:05:00|68.9|66.9|69.35|67.35|69.44|67.44|68.62|66.62|0
1635444600000|2021-10-28 18:10:00|69.44|67.44|69.8|67.8|69.99|67.99|69.35|67.35|0
1635444900000|2021-10-28 18:15:00|69.9|67.9|68.98|66.98|69.99|67.99|68.88|66.88|0
1635445200000|2021-10-28 18:20:00|68.88|66.88|68.79|66.79|69.07|67.07|68.7|66.7|0
1635445500000|2021-10-28 18:25:00|68.7|66.7|68.88|66.88|69.34|67.34|68.52|66.52|0
1635445800000|2021-10-28 18:30:00|68.79|66.79|68.87|66.87|69.06|67.06|68.79|66.79|0
1635446100000|2021-10-28 18:35:00|68.78|66.78|68.83|66.83|68.87|66.87|68.42|66.42|0
1635446400000|2021-10-28 18:40:00|68.78|66.78|69.42|67.42|69.6|67.6|68.78|66.78|0
1635446700000|2021-10-28 18:45:00|69.32|67.32|68.96|66.96|69.69|67.69|68.86|66.86|0
1635447000000|2021-10-28 18:50:00|68.86|66.86|69.68|67.68|69.69|67.69|68.77|66.77|0
1635447300000|2021-10-28 18:55:00|69.59|67.59|69.87|67.87|70.24|68.24|69.5|67.5|0
1635447600000|2021-10-28 19:00:00|69.96|67.96|70.7|68.7|71.07|69.07|69.96|67.96|0
1635447900000|2021-10-28 19:05:00|70.6|68.6|70.23|68.23|70.88|68.88|70.04|68.04|0
1635448200000|2021-10-28 19:10:00|70.14|68.14|71.06|69.06|71.15|69.15|70.13|68.13|0
1635448500000|2021-10-28 19:15:00|71.15|69.15|70.04|68.04|71.34|69.34|69.94|67.94|0
1635448800000|2021-10-28 19:20:00|69.94|67.94|70.59|68.59|70.78|68.78|69.58|67.58|0
1635449100000|2021-10-28 19:25:00|70.5|68.5|70.96|68.96|71.24|69.24|70.4|68.4|0
1635449400000|2021-10-28 19:30:00|70.77|68.77|70.3|68.3|71.24|69.24|69.02|67.02|0
1635449700000|2021-10-28 19:35:00|70.21|68.21|69.75|67.75|70.3|68.3|69.2|67.2|0
1635450000000|2021-10-28 19:40:00|69.84|67.84|70.85|68.85|70.85|68.85|69.29|67.29|0
1635450300000|2021-10-28 19:45:00|70.76|68.76|69.83|67.83|71.13|69.13|69.65|67.65|0
1635450600000|2021-10-28 19:50:00|69.37|67.37|67.91|65.91|69.46|67.46|67.73|65.73|0
1635450900000|2021-10-28 19:55:00|67.73|65.73|67.28|65.28|67.82|65.82|66.65|64.65|0
1635451200000|2021-10-28 20:00:00|66.83|64.83|68.63|66.63|68.9|66.9|66.3|64.3|0
1635451500000|2021-10-28 20:05:00|68.72|66.72|68.81|66.81|69.45|67.45|68.18|66.18|0
1635451800000|2021-10-28 20:10:00|68.72|66.72|68.81|66.81|68.81|66.81|67.99|65.99|0
1635452100000|2021-10-28 20:15:00|68.64|66.24|68.68|66.28|68.96|66.56|68.55|66.15|0
1635452400000|2021-10-28 20:20:00|68.77|66.37|68.68|66.28|68.77|66.37|68.59|66.19|0
1635452700000|2021-10-28 20:25:00|68.77|66.37|68.68|66.28|68.77|66.37|68.5|66.1|0
1635453000000|2021-10-28 20:30:00|69.59|67.19|71.15|68.75|73.22|70.82|69.59|67.19|0
1635453300000|2021-10-28 20:35:00|70.97|68.57|71.8|69.4|72.18|69.78|70.87|68.47|0
1635453600000|2021-10-28 20:40:00|71.71|69.31|70.87|68.47|71.8|69.4|70.87|68.47|0
1635453900000|2021-10-28 20:45:00|70.96|68.56|71.61|69.21|71.7|69.3|70.68|68.28|0
1635454200000|2021-10-28 20:50:00|71.52|69.12|70.21|67.81|71.52|69.12|70.17|67.77|0
1635454500000|2021-10-28 20:55:00|70.35|67.95|71.09|68.69|71.37|68.97|70.26|67.86|0
1635454800000|2021-10-28 21:00:00|70.94|68.54|71.14|68.74|71.18|68.78|70.94|68.54|0
1635455100000|2021-10-28 21:05:00|71.12|68.72|70.93|68.53|71.15|68.75|70.93|68.53|0
1635455400000|2021-10-28 21:10:00|70.9|68.5|71.03|68.63|71.11|68.71|70.9|68.5|0
1635455700000|2021-10-28 21:15:00|70.98|68.58|71|68.6|71.03|68.63|70.77|68.37|0
1635456000000|2021-10-28 21:20:00|70.99|68.59|70.91|68.51|70.99|68.59|70.84|68.44|0
1635456300000|2021-10-28 21:25:00|70.89|68.49|70.46|68.06|71.02|68.62|70.27|67.87|0
1635456600000|2021-10-28 21:30:00|70.39|67.99|70.21|67.81|70.46|68.06|70.05|67.65|0
1635456900000|2021-10-28 21:35:00|70.24|67.84|70.22|67.82|70.41|68.01|70.13|67.73|0
1635457200000|2021-10-28 21:40:00|70.23|67.83|70.3|67.9|70.3|67.9|70.14|67.74|0
1635457500000|2021-10-28 21:45:00|70.47|68.07|70.44|68.04|70.47|68.07|70.16|67.76|0
1635457800000|2021-10-28 21:50:00|70.45|68.05|70.45|68.05|70.51|68.11|70.24|67.84|0
1635458100000|2021-10-28 21:55:00|70.49|68.09|70.65|68.25|70.84|68.44|70.45|68.05|0
1635458400000|2021-10-28 22:00:00|70.77|68.37|71.28|68.88|71.56|69.16|70.54|68.14|0
1635458700000|2021-10-28 22:05:00|71.18|68.78|71.37|68.97|71.55|69.15|70.99|68.59|0
1635459000000|2021-10-28 22:10:00|71.18|68.78|71.27|68.87|71.83|69.43|71.18|68.78|0
1635459300000|2021-10-28 22:15:00|71.36|68.96|71.36|68.96|71.74|69.34|71.36|68.96|0
1635459600000|2021-10-28 22:20:00|71.27|68.87|71.08|68.68|71.36|68.96|70.98|68.58|0
1635459900000|2021-10-28 22:25:00|70.98|68.58|70.52|68.12|71.08|68.68|70.52|68.12|0
1635460200000|2021-10-28 22:30:00|70.42|68.02|71.26|68.86|71.26|68.86|70.42|68.02|0
1635460500000|2021-10-28 22:35:00|71.35|68.95|71.81|69.41|71.91|69.51|71.25|68.85|0
1635460800000|2021-10-28 22:40:00|71.86|69.46|72.28|69.88|72.28|69.88|71.72|69.32|0
1635461100000|2021-10-28 22:45:00|72.09|69.69|71.99|69.59|72.14|69.74|71.81|69.41|0
1635461400000|2021-10-28 22:50:00|71.9|69.5|71.99|69.59|72.18|69.78|71.71|69.31|0
1635461700000|2021-10-28 22:55:00|72.08|69.68|71.89|69.49|72.18|69.78|71.71|69.31|0
1635462000000|2021-10-28 23:00:00|71.99|69.59|71.8|69.4|72.08|69.68|71.52|69.12|0
1635462300000|2021-10-28 23:05:00|71.7|69.3|71.98|69.58|72.36|69.96|71.7|69.3|0
1635462600000|2021-10-28 23:10:00|72.03|69.63|71.69|69.29|72.07|69.67|71.69|69.29|0
1635462900000|2021-10-28 23:15:00|71.79|69.39|72.73|70.33|72.82|70.42|71.79|69.39|0
1635463200000|2021-10-28 23:20:00|72.63|70.23|72.63|70.23|72.63|70.23|72.35|69.95|0
1635463500000|2021-10-28 23:25:00|72.53|70.13|72.63|70.23|72.72|70.32|72.34|69.94|0
1635463800000|2021-10-28 23:30:00|72.72|70.32|72.43|70.03|72.91|70.51|72.43|70.03|0
1635464100000|2021-10-28 23:35:00|72.53|70.13|72.62|70.22|72.72|70.32|72.52|70.12|0
1635464400000|2021-10-28 23:40:00|72.52|70.12|72.71|70.31|72.9|70.5|72.52|70.12|0
1635464700000|2021-10-28 23:45:00|72.9|70.5|72.14|69.74|72.9|70.5|72.14|69.74|0
1635465000000|2021-10-28 23:50:00|72.05|69.65|71.95|69.55|72.09|69.69|71.76|69.36|0
1635465300000|2021-10-28 23:55:00|72.04|69.64|72.13|69.73|72.13|69.73|71.76|69.36|0
1635465600000|2021-10-29 00:00:00|71.94|69.54|71.94|69.54|72.42|70.02|71.29|68.89|0
1635465900000|2021-10-29 00:05:00|71.85|69.45|71.75|69.35|72.51|70.11|71.66|69.26|0
1635466200000|2021-10-29 00:10:00|71.66|69.26|72.59|70.19|72.78|70.38|71.66|69.26|0
1635466500000|2021-10-29 00:15:00|72.69|70.29|72.97|70.57|73.16|70.76|72.69|70.29|0
1635466800000|2021-10-29 00:20:00|73.06|70.66|73.35|70.95|73.44|71.04|72.78|70.38|0
1635467100000|2021-10-29 00:25:00|73.44|71.04|73.34|70.94|73.54|71.14|73.15|70.75|0
1635467400000|2021-10-29 00:30:00|73.44|71.04|73.05|70.65|73.44|71.04|72.86|70.46|0
1635467700000|2021-10-29 00:35:00|72.96|70.56|72.77|70.37|73.24|70.84|72.67|70.27|0
1635468000000|2021-10-29 00:40:00|72.58|70.18|72.38|69.98|72.95|70.55|72.29|69.89|0
1635468300000|2021-10-29 00:45:00|72.48|70.08|73.23|70.83|73.33|70.93|72.48|70.08|0
1635468600000|2021-10-29 00:50:00|73.14|70.74|73.33|70.93|73.33|70.93|72.95|70.55|0
1635468900000|2021-10-29 00:55:00|73.28|70.88|73.32|70.92|73.61|71.21|73.23|70.83|0
1635469200000|2021-10-29 01:00:00|73.23|70.83|73.6|71.2|73.7|71.3|72.94|70.54|0
1635469500000|2021-10-29 01:05:00|73.8|71.4|74.37|71.97|74.37|71.97|73.79|71.39|0
1635469800000|2021-10-29 01:10:00|74.27|71.87|73.69|71.29|74.37|71.97|73.69|71.29|0
1635470100000|2021-10-29 01:15:00|73.6|71.2|73.88|71.48|73.98|71.58|73.5|71.1|0
1635470400000|2021-10-29 01:20:00|73.79|71.39|74.36|71.96|74.46|72.06|73.78|71.38|0
1635470700000|2021-10-29 01:25:00|74.26|71.86|73.68|71.28|74.45|72.05|73.59|71.19|0
1635471000000|2021-10-29 01:30:00|73.64|71.24|73.39|70.99|73.97|71.57|73.2|70.8|0
1635471300000|2021-10-29 01:35:00|73.3|70.9|73.87|71.47|74.16|71.76|73.3|70.9|0
1635471600000|2021-10-29 01:40:00|73.96|71.56|73.58|71.18|74.15|71.75|73.58|71.18|0
1635471900000|2021-10-29 01:45:00|73.67|71.27|73.48|71.08|73.96|71.56|73.38|70.98|0
1635472200000|2021-10-29 01:50:00|73.38|70.98|73|70.6|73.57|71.17|72.9|70.5|0
1635472500000|2021-10-29 01:55:00|72.9|70.5|73.62|71.22|73.66|71.26|72.81|70.41|0
1635472800000|2021-10-29 02:00:00|73.66|71.26|73.47|71.07|73.66|71.26|73.18|70.78|0
1635473100000|2021-10-29 02:05:00|73.52|71.12|73.37|70.97|73.56|71.16|73.27|70.87|0
1635473400000|2021-10-29 02:10:00|73.42|71.02|72.79|70.39|73.65|71.25|72.79|70.39|0
1635473700000|2021-10-29 02:15:00|72.75|70.35|72.89|70.49|73.08|70.68|72.75|70.35|0
1635474000000|2021-10-29 02:20:00|72.79|70.39|73.17|70.77|73.26|70.86|72.79|70.39|0
1635474300000|2021-10-29 02:25:00|73.26|70.86|73.16|70.76|73.26|70.86|72.88|70.48|0
1635474600000|2021-10-29 02:30:00|73.21|70.81|73.45|71.05|73.54|71.14|73.21|70.81|0
1635474900000|2021-10-29 02:35:00|73.54|71.14|73.35|70.95|73.54|71.14|73.16|70.76|0
1635475200000|2021-10-29 02:40:00|73.25|70.85|73.15|70.75|73.35|70.95|73.15|70.75|0
1635475500000|2021-10-29 02:45:00|73.11|70.71|72.96|70.56|73.11|70.71|72.77|70.37|0
1635475800000|2021-10-29 02:50:00|72.91|70.51|73.15|70.75|73.15|70.75|72.86|70.46|0
1635476100000|2021-10-29 02:55:00|73.05|70.65|73.05|70.65|73.14|70.74|72.95|70.55|0
1635476400000|2021-10-29 03:00:00|72.95|70.55|73.04|70.64|73.33|70.93|72.95|70.55|0
1635476700000|2021-10-29 03:05:00|72.95|70.55|72.95|70.55|73.04|70.64|72.85|70.45|0
1635477000000|2021-10-29 03:10:00|72.94|70.54|72.94|70.54|73.13|70.73|72.85|70.45|0
1635477300000|2021-10-29 03:15:00|72.85|70.45|72.94|70.54|73.03|70.63|72.75|70.35|0
1635477600000|2021-10-29 03:20:00|72.89|70.49|71.99|69.59|72.89|70.49|71.71|69.31|0
1635477900000|2021-10-29 03:25:00|71.94|69.54|71.61|69.21|72.13|69.73|71.42|69.02|0
1635478200000|2021-10-29 03:30:00|71.66|69.26|71.79|69.39|71.89|69.49|71.61|69.21|0
1635478500000|2021-10-29 03:35:00|71.7|69.3|71.79|69.39|71.79|69.39|71.61|69.21|0
1635478800000|2021-10-29 03:40:00|71.84|69.44|71.98|69.58|72.07|69.67|71.79|69.39|0
1635479100000|2021-10-29 03:45:00|71.88|69.48|72.25|69.85|72.26|69.86|71.88|69.48|0
1635479400000|2021-10-29 03:50:00|72.16|69.76|72.25|69.85|72.35|69.95|72.06|69.66|0
1635479700000|2021-10-29 03:55:00|72.35|69.95|72.25|69.85|72.44|70.04|72.06|69.66|0
1635480000000|2021-10-29 04:00:00|72.15|69.75|72.15|69.75|72.34|69.94|72.06|69.66|0
1635480300000|2021-10-29 04:05:00|72.24|69.84|72.05|69.65|72.34|69.94|72.05|69.65|0
1635480600000|2021-10-29 04:10:00|72.15|69.75|72.24|69.84|72.33|69.93|72.05|69.65|0
1635480900000|2021-10-29 04:15:00|72.23|69.83|72.05|69.65|72.23|69.83|72.05|69.65|0
1635481200000|2021-10-29 04:20:00|72.04|69.64|73.64|71.24|74.19|71.79|72.04|69.64|0
1635481500000|2021-10-29 04:25:00|73.54|71.14|73.83|71.43|73.92|71.52|73.54|71.14|0
1635481800000|2021-10-29 04:30:00|73.78|71.38|74.77|72.37|74.87|72.47|73.78|71.38|0
1635482100000|2021-10-29 04:35:00|74.87|72.47|75.15|72.75|75.15|72.75|74.77|72.37|0
1635482400000|2021-10-29 04:40:00|75.11|72.71|74.96|72.56|75.25|72.85|74.77|72.37|0
1635482700000|2021-10-29 04:45:00|74.86|72.46|75.34|72.94|75.34|72.94|74.86|72.46|0
1635483000000|2021-10-29 04:50:00|75.29|72.89|75.14|72.74|75.43|73.03|75|72.6|0
1635483300000|2021-10-29 04:55:00|75.24|72.84|75.43|73.03|75.43|73.03|75.14|72.74|0
1635483600000|2021-10-29 05:00:00|75.52|73.12|75.71|73.31|76|73.6|75.43|73.03|0
1635483900000|2021-10-29 05:05:00|75.81|73.41|76.19|73.79|76.39|73.99|75.71|73.31|0
1635484200000|2021-10-29 05:10:00|76.24|73.84|76|73.6|76.68|74.28|76|73.6|0
1635484500000|2021-10-29 05:15:00|76.09|73.69|75.41|73.01|76.14|73.74|75.32|72.92|0
1635484800000|2021-10-29 05:20:00|75.32|72.92|75.99|73.59|76.28|73.88|75.32|72.92|0
1635485100000|2021-10-29 05:25:00|75.94|73.54|75.99|73.59|76.08|73.68|75.7|73.3|0
1635485400000|2021-10-29 05:30:00|75.98|73.58|75.79|73.39|75.98|73.58|75.31|72.91|0
1635485700000|2021-10-29 05:35:00|75.69|73.29|75.64|73.24|75.88|73.48|75.5|73.1|0
1635486000000|2021-10-29 05:40:00|75.69|73.29|75.88|73.48|76.17|73.77|75.59|73.19|0
1635486300000|2021-10-29 05:45:00|75.83|73.43|76.07|73.67|76.26|73.86|75.83|73.43|0
1635486600000|2021-10-29 05:50:00|76.16|73.76|76.26|73.86|76.55|74.15|76.07|73.67|0
1635486900000|2021-10-29 05:55:00|76.21|73.81|76.16|73.76|76.35|73.95|75.58|73.18|0
1635487200000|2021-10-29 06:00:00|76.06|73.66|76.83|74.43|77.03|74.63|76.06|73.66|0
1635487500000|2021-10-29 06:05:00|76.93|74.53|78.01|75.61|78.11|75.71|76.74|74.34|0
1635487800000|2021-10-29 06:10:00|78.21|75.81|78|75.6|78.21|75.81|77.42|75.02|0
1635488100000|2021-10-29 06:15:00|78.06|75.66|77.21|74.81|78.06|75.66|77.12|74.72|0
1635488400000|2021-10-29 06:20:00|77.12|74.72|77.31|74.91|77.7|75.3|77.12|74.72|0
1635488700000|2021-10-29 06:25:00|77.41|75.01|76.33|73.93|77.51|75.11|76.33|73.93|0
1635489000000|2021-10-29 06:30:00|76.23|73.83|76.13|73.73|76.72|74.32|75.84|73.44|0
1635489300000|2021-10-29 06:35:00|76.04|73.64|76.23|73.83|76.42|74.02|75.99|73.59|0
1635489600000|2021-10-29 06:40:00|76.32|73.92|76.71|74.31|76.9|74.5|76.22|73.82|0
1635489900000|2021-10-29 06:45:00|76.81|74.41|77|74.6|77|74.6|76.51|74.11|0
1635490200000|2021-10-29 06:50:00|76.9|74.5|76.7|74.3|77.19|74.79|76.41|74.01|0
1635490500000|2021-10-29 06:55:00|76.8|74.4|76.5|74.1|76.99|74.59|76.31|73.91|0
1635490800000|2021-10-29 07:00:00|76.89|74.49|78.39|75.99|78.39|75.99|75.06|72.66|0
1635491100000|2021-10-29 07:05:00|78|76|76.91|74.91|79.09|77.09|76.91|74.91|0
1635491400000|2021-10-29 07:10:00|76.81|74.81|75.07|73.07|76.91|74.91|74.97|72.97|0
1635491700000|2021-10-29 07:15:00|75.26|73.26|75.83|73.83|75.84|73.84|74.68|72.68|0
1635492000000|2021-10-29 07:20:00|75.74|73.74|74.68|72.68|75.83|73.83|74.68|72.68|0
1635492300000|2021-10-29 07:25:00|74.58|72.58|73.68|71.68|75.25|73.25|73.11|71.11|0
1635492600000|2021-10-29 07:30:00|73.3|71.3|74.15|72.15|74.54|72.54|73.11|71.11|0
1635492900000|2021-10-29 07:35:00|74.06|72.06|74.05|72.05|74.54|72.54|73.96|71.96|0
1635493200000|2021-10-29 07:40:00|73.86|71.86|74.05|72.05|74.34|72.34|73.77|71.77|0
1635493500000|2021-10-29 07:45:00|74.15|72.15|74.43|72.43|74.53|72.53|74.05|72.05|0
1635493800000|2021-10-29 07:50:00|74.34|72.34|74.24|72.24|75.4|73.4|73.95|71.95|0
1635494100000|2021-10-29 07:55:00|74.14|72.14|74.62|72.62|74.91|72.91|74.04|72.04|0
1635494400000|2021-10-29 08:00:00|74.71|72.71|74.23|72.23|75|73|74.23|72.23|0
1635494700000|2021-10-29 08:05:00|74.13|72.13|74.51|72.51|74.61|72.61|73.65|71.65|0
1635495000000|2021-10-29 08:10:00|74.32|72.32|74.03|72.03|74.51|72.51|73.93|71.93|0
1635495300000|2021-10-29 08:15:00|74.08|72.08|74.12|72.12|74.51|72.51|73.98|71.98|0
1635495600000|2021-10-29 08:20:00|74.03|72.03|74.12|72.12|74.22|72.22|73.74|71.74|0
1635495900000|2021-10-29 08:25:00|74.02|72.02|76.25|74.25|76.35|74.35|73.98|71.98|0
1635496200000|2021-10-29 08:30:00|76.35|74.35|75.56|73.56|76.35|74.35|74.79|72.79|0
1635496500000|2021-10-29 08:35:00|75.47|73.47|75.95|73.95|76.54|74.54|75.47|73.47|0
1635496800000|2021-10-29 08:40:00|76|74|75.75|73.75|76.54|74.54|75.75|73.75|0
1635497100000|2021-10-29 08:45:00|75.8|73.8|76.34|74.34|76.43|74.43|75.56|73.56|0
1635497400000|2021-10-29 08:50:00|76.43|74.43|75.06|73.06|76.58|74.58|75.06|73.06|0
1635497700000|2021-10-29 08:55:00|75.16|73.16|74.96|72.96|75.55|73.55|74.77|72.77|0
1635498000000|2021-10-29 09:00:00|75.25|73.25|75.06|73.06|75.35|73.35|74.67|72.67|0
1635498300000|2021-10-29 09:05:00|75.25|73.25|74.57|72.57|75.35|73.35|74.28|72.28|0
1635498600000|2021-10-29 09:10:00|74.66|72.66|74.66|72.66|74.86|72.86|74.28|72.28|0
1635498900000|2021-10-29 09:15:00|74.76|72.76|75.73|73.73|76.02|74.02|74.66|72.66|0
1635499200000|2021-10-29 09:20:00|75.63|73.63|76.35|74.35|77.63|75.63|75.63|73.63|0
1635499500000|2021-10-29 09:25:00|76.26|74.26|76.55|74.55|77.23|75.23|76.26|74.26|0
1635499800000|2021-10-29 09:30:00|76.6|74.6|76.64|74.64|76.74|74.74|76.25|74.25|0
1635500100000|2021-10-29 09:35:00|76.54|74.54|76.44|74.44|76.54|74.54|76.05|74.05|0
1635500400000|2021-10-29 09:40:00|76.54|74.54|76.93|74.93|77.22|75.22|76.54|74.54|0
1635500700000|2021-10-29 09:45:00|77.02|75.02|76.82|74.82|77.12|75.12|76.44|74.44|0
1635501000000|2021-10-29 09:50:00|76.78|74.78|76.48|74.48|76.78|74.78|75.95|73.95|0
1635501300000|2021-10-29 09:55:00|76.43|74.43|76.48|74.48|76.53|74.53|76.04|74.04|0
1635501600000|2021-10-29 10:00:00|76.52|74.52|76.03|74.03|76.52|74.52|75.6|73.6|0
1635501900000|2021-10-29 10:05:00|76.08|74.08|76.61|74.61|76.81|74.81|76.08|74.08|0
1635502200000|2021-10-29 10:10:00|76.57|74.57|78.48|76.48|78.58|76.58|76.42|74.42|0
1635502500000|2021-10-29 10:15:00|78.58|76.58|78.38|76.38|78.68|76.68|78.08|76.08|0
1635502800000|2021-10-29 10:20:00|78.48|76.48|80.17|78.17|80.27|78.27|78.18|76.18|0
1635503100000|2021-10-29 10:25:00|80.07|78.07|79.67|77.67|80.17|78.17|79.67|77.67|0
1635503400000|2021-10-29 10:30:00|79.76|77.76|78.87|76.87|79.86|77.86|78.77|76.77|0
1635503700000|2021-10-29 10:35:00|78.92|76.92|78.47|76.47|79.02|77.02|78.27|76.27|0
1635504000000|2021-10-29 10:40:00|78.57|76.57|78.47|76.47|78.96|76.96|78.27|76.27|0
1635504300000|2021-10-29 10:45:00|78.37|76.37|78.07|76.07|78.37|76.37|77.78|75.78|0
1635504600000|2021-10-29 10:50:00|77.97|75.97|78.36|76.36|78.46|76.46|77.97|75.97|0
1635504900000|2021-10-29 10:55:00|78.46|76.46|78.16|76.16|79.05|77.05|77.87|75.87|0
1635505200000|2021-10-29 11:00:00|78.36|76.36|77.82|75.82|78.36|76.36|77.76|75.76|0
1635505500000|2021-10-29 11:05:00|77.76|75.76|78.15|76.15|78.4|76.4|77.76|75.76|0
1635505800000|2021-10-29 11:10:00|78.11|76.11|77.85|75.85|78.2|76.2|77.47|75.47|0
1635506100000|2021-10-29 11:15:00|77.95|75.95|77.95|75.95|78.05|76.05|77.81|75.81|0
1635506400000|2021-10-29 11:20:00|78.05|76.05|77.85|75.85|78.05|76.05|77.65|75.65|0
1635506700000|2021-10-29 11:25:00|77.75|75.75|77.84|75.84|77.99|75.99|77.65|75.65|0
1635507000000|2021-10-29 11:30:00|77.94|75.94|78.13|76.13|78.33|76.33|77.65|75.65|0
1635507300000|2021-10-29 11:35:00|78.04|76.04|76.67|74.67|78.04|76.04|76.57|74.57|0
1635507600000|2021-10-29 11:40:00|76.57|74.57|76.86|74.86|77.25|75.25|76.57|74.57|0
1635507900000|2021-10-29 11:45:00|76.95|74.95|76.76|74.76|77.15|75.15|76.42|74.42|0
1635508200000|2021-10-29 11:50:00|76.66|74.66|75.44|73.44|76.66|74.66|75.08|73.08|0
1635508500000|2021-10-29 11:55:00|75.54|73.54|76.51|74.51|76.51|74.51|75.44|73.44|0
1635508800000|2021-10-29 12:00:00|76.7|74.7|76.6|74.6|76.9|74.9|76.41|74.41|0
1635509100000|2021-10-29 12:05:00|76.5|74.5|75.63|73.63|76.6|74.6|75.53|73.53|0
1635509400000|2021-10-29 12:10:00|75.58|73.58|75.62|73.62|75.91|73.91|75.14|73.14|0
1635509700000|2021-10-29 12:15:00|75.53|73.53|75.89|73.89|76.33|74.33|75.08|73.08|0
1635510000000|2021-10-29 12:20:00|75.84|73.84|76.13|74.13|76.13|74.13|75.55|73.55|0
1635510300000|2021-10-29 12:25:00|76.23|74.23|75.89|73.89|76.23|74.23|75.74|73.74|0
1635510600000|2021-10-29 12:30:00|76.57|74.57|75.45|73.45|76.61|74.61|74.97|72.97|0
1635510900000|2021-10-29 12:35:00|75.5|73.5|75.54|73.54|76.03|74.03|74.58|72.58|0
1635511200000|2021-10-29 12:40:00|75.64|73.64|76.41|74.41|76.51|74.51|75.44|73.44|0
1635511500000|2021-10-29 12:45:00|76.6|74.6|77.68|75.68|77.97|75.97|76.21|74.21|0
1635511800000|2021-10-29 12:50:00|77.87|75.87|78.46|76.46|78.96|76.96|77.58|75.58|0
1635512100000|2021-10-29 12:55:00|78.36|76.36|77.97|75.97|78.56|76.56|77.57|75.57|0
1635512400000|2021-10-29 13:00:00|78.06|76.06|78.36|76.36|78.56|76.56|77.37|75.37|0
1635512700000|2021-10-29 13:05:00|78.26|76.26|78.85|76.85|79.15|77.15|78.26|76.26|0
1635513000000|2021-10-29 13:10:00|78.95|76.95|78.6|76.6|79.6|77.6|78.6|76.6|0
1635513300000|2021-10-29 13:15:00|78.7|76.7|78.1|76.1|78.9|76.9|77.61|75.61|0
1635513600000|2021-10-29 13:20:00|78.2|76.2|77.9|75.9|78.3|76.3|77.71|75.71|0
1635513900000|2021-10-29 13:25:00|78.1|76.1|78.39|76.39|78.44|76.44|77.12|75.12|0
1635514200000|2021-10-29 13:30:00|78.59|76.59|76.24|74.24|79.28|77.28|76.04|74.04|0
1635514500000|2021-10-29 13:35:00|76.14|74.14|74.22|72.22|76.43|74.43|73.84|71.84|0
1635514800000|2021-10-29 13:40:00|74.18|72.18|73.65|71.65|74.18|72.18|73.37|71.37|0
1635515100000|2021-10-29 13:45:00|73.32|71.32|72.8|70.8|74.03|72.03|72.8|70.8|0
1635515400000|2021-10-29 13:50:00|72.9|70.9|72.15|70.15|74.02|72.02|72.05|70.05|0
1635515700000|2021-10-29 13:55:00|72.24|70.24|72.28|70.28|73.68|71.68|70.88|68.88|0
1635516000000|2021-10-29 14:00:00|72.37|70.37|72.56|70.56|72.84|70.84|71.81|69.81|0
1635516300000|2021-10-29 14:05:00|72.46|70.46|71.15|69.15|72.46|70.46|70.69|68.69|0
1635516600000|2021-10-29 14:10:00|71.34|69.34|72.36|70.36|72.46|70.46|71.34|69.34|0
1635516900000|2021-10-29 14:15:00|72.27|70.27|73.2|71.2|74.25|72.25|71.89|69.89|0
1635517200000|2021-10-29 14:20:00|73.11|71.11|73.58|71.58|73.63|71.63|71.98|69.98|0
1635517500000|2021-10-29 14:25:00|73.49|71.49|73.86|71.86|74.44|72.44|73.01|71.01|0
1635517800000|2021-10-29 14:30:00|73.58|71.58|73.67|71.67|74.72|72.72|73.58|71.58|0
1635518100000|2021-10-29 14:35:00|73.76|71.76|73.57|71.57|73.86|71.86|72.91|70.91|0
1635518400000|2021-10-29 14:40:00|73.47|71.47|72.62|70.62|73.85|71.85|72.62|70.62|0
1635518700000|2021-10-29 14:45:00|72.72|70.72|71.31|69.31|72.81|70.81|71.31|69.31|0
1635519000000|2021-10-29 14:50:00|71.22|69.22|71.86|69.86|72.05|70.05|70.66|68.66|0
1635519300000|2021-10-29 14:55:00|71.77|69.77|71.58|69.58|72.14|70.14|70.75|68.75|0
1635519600000|2021-10-29 15:00:00|71.54|69.54|71.02|69.02|71.58|69.58|70.74|68.74|0
1635519900000|2021-10-29 15:05:00|70.93|68.93|69.73|67.73|71.39|69.39|69.73|67.73|0
1635520200000|2021-10-29 15:10:00|69.64|67.64|69.54|67.54|69.73|67.73|68.91|66.91|0
1635520500000|2021-10-29 15:15:00|69.45|67.45|67.02|65.02|69.91|67.91|66.93|64.93|0
1635520800000|2021-10-29 15:20:00|66.84|64.84|67.64|65.64|68.18|66.18|66.75|64.75|0
1635521100000|2021-10-29 15:25:00|67.82|65.82|68.18|66.18|68.54|66.54|67.73|65.73|0
1635521400000|2021-10-29 15:30:00|68.27|66.27|67.19|65.19|68.27|66.27|66.75|64.75|0
1635521700000|2021-10-29 15:35:00|67.28|65.28|67.99|65.99|68.27|66.27|67.19|65.19|0
1635522000000|2021-10-29 15:40:00|68.08|66.08|68.71|66.71|69.08|67.08|67.9|65.9|0
1635522300000|2021-10-29 15:45:00|68.8|66.8|68.71|66.71|69.17|67.17|68.62|66.62|0
1635522600000|2021-10-29 15:50:00|68.62|66.62|68.07|66.07|68.8|66.8|67.89|65.89|0
1635522900000|2021-10-29 15:55:00|67.98|65.98|68.25|66.25|68.25|66.25|67.35|65.35|0
1635523200000|2021-10-29 16:00:00|68.16|66.16|67.71|65.71|68.61|66.61|67.62|65.62|0
1635523500000|2021-10-29 16:05:00|67.62|65.62|66.81|64.81|67.71|65.71|66.72|64.72|0
1635523800000|2021-10-29 16:10:00|66.9|64.9|66.36|64.36|66.9|64.9|65.75|63.75|0
1635524100000|2021-10-29 16:15:00|66.28|64.28|66.01|64.01|66.45|64.45|66.01|64.01|0
1635524400000|2021-10-29 16:20:00|65.92|63.92|64.78|62.78|66.18|64.18|64.43|62.43|0
1635524700000|2021-10-29 16:25:00|64.87|62.87|64.34|62.34|65.3|63.3|64.34|62.34|0
1635525000000|2021-10-29 16:30:00|64.43|62.43|65.03|63.03|65.03|63.03|64.43|62.43|0
1635525300000|2021-10-29 16:35:00|64.95|62.95|64.77|62.77|65.03|63.03|64.68|62.68|0
1635525600000|2021-10-29 16:40:00|64.68|62.68|64.59|62.59|64.86|62.86|64.51|62.51|0
1635525900000|2021-10-29 16:45:00|64.68|62.68|65.29|63.29|65.37|63.37|64.59|62.59|0
1635526200000|2021-10-29 16:50:00|65.2|63.2|65.63|63.63|65.9|63.9|65.2|63.2|0
1635526500000|2021-10-29 16:55:00|65.54|63.54|65.8|63.8|65.98|63.98|65.28|63.28|0
1635526800000|2021-10-29 17:00:00|65.72|63.72|65.19|63.19|65.89|63.89|65.19|63.19|0
1635527100000|2021-10-29 17:05:00|65.28|63.28|65.36|63.36|65.71|63.71|65.27|63.27|0
1635527400000|2021-10-29 17:10:00|65.45|63.45|65.01|63.01|65.53|63.53|64.92|62.92|0
1635527700000|2021-10-29 17:15:00|65.09|63.09|64.4|62.4|65.18|63.18|64.4|62.4|0
1635528000000|2021-10-29 17:20:00|64.48|62.48|65.17|63.17|65.26|63.26|64.48|62.48|0
1635528300000|2021-10-29 17:25:00|65.09|63.09|65.35|63.35|65.43|63.43|65|63|0
1635528600000|2021-10-29 17:30:00|65.26|63.26|65.52|63.52|65.52|63.52|65.08|63.08|0
1635528900000|2021-10-29 17:35:00|65.43|63.43|65.51|63.51|65.78|63.78|65.34|63.34|0
1635529200000|2021-10-29 17:40:00|65.6|63.6|65.69|63.69|65.86|63.86|65.42|63.42|0
1635529500000|2021-10-29 17:45:00|65.68|63.68|66.48|64.48|66.74|64.74|65.6|63.6|0
1635529800000|2021-10-29 17:50:00|66.39|64.39|66.12|64.12|66.56|64.56|66.03|64.03|0
1635530100000|2021-10-29 17:55:00|66.21|64.21|65.76|63.76|66.21|64.21|65.59|63.59|0
1635530400000|2021-10-29 18:00:00|65.85|63.85|65.85|63.85|66.29|64.29|65.76|63.76|0
1635530700000|2021-10-29 18:05:00|65.8|63.8|65.76|63.76|66.11|64.11|65.67|63.67|0
1635531000000|2021-10-29 18:10:00|65.84|63.84|66.19|64.19|66.28|64.28|65.58|63.58|0
1635531300000|2021-10-29 18:15:00|66.1|64.1|67.08|65.08|67.17|65.17|66.1|64.1|0
1635531600000|2021-10-29 18:20:00|66.99|64.99|68.15|66.15|68.15|66.15|66.63|64.63|0
1635531900000|2021-10-29 18:25:00|68.11|66.11|68.87|66.87|68.87|66.87|67.97|65.97|0
1635532200000|2021-10-29 18:30:00|68.78|66.78|68.87|66.87|69.23|67.23|68.41|66.41|0
1635532500000|2021-10-29 18:35:00|68.78|66.78|68.32|66.32|68.78|66.78|67.96|65.96|0
1635532800000|2021-10-29 18:40:00|68.23|66.23|67.33|65.33|68.23|66.23|67.15|65.15|0
1635533100000|2021-10-29 18:45:00|67.24|65.24|67.23|65.23|67.86|65.86|67.06|65.06|0
1635533400000|2021-10-29 18:50:00|67.28|65.28|67.32|65.32|67.41|65.41|66.96|64.96|0
1635533700000|2021-10-29 18:55:00|67.23|65.23|67.5|65.5|67.77|65.77|66.96|64.96|0
1635534000000|2021-10-29 19:00:00|67.41|65.41|67.85|65.85|68.3|66.3|67.14|65.14|0
1635534300000|2021-10-29 19:05:00|67.76|65.76|67.4|65.4|68.03|66.03|67.04|65.04|0
1635534600000|2021-10-29 19:10:00|67.49|65.49|67.84|65.84|68.21|66.21|67.4|65.4|0
1635534900000|2021-10-29 19:15:00|67.93|65.93|68.74|66.74|69.66|67.66|67.75|65.75|0
1635535200000|2021-10-29 19:20:00|68.65|66.65|69.38|67.38|69.38|67.38|68.02|66.02|0
1635535500000|2021-10-29 19:25:00|69.29|67.29|68.56|66.56|69.47|67.47|68.47|66.47|0
1635535800000|2021-10-29 19:30:00|68.47|66.47|67.65|65.65|68.92|66.92|67.56|65.56|0
1635536100000|2021-10-29 19:35:00|67.74|65.74|67.02|65.02|67.74|65.74|66.49|64.49|0
1635536400000|2021-10-29 19:40:00|67.11|65.11|66.22|64.22|67.2|65.2|65.78|63.78|0
1635536700000|2021-10-29 19:45:00|66.04|64.04|65.51|63.51|66.04|64.04|64.99|62.99|0
1635537000000|2021-10-29 19:50:00|65.33|63.33|63.17|61.17|66.04|64.04|63.17|61.17|0
1635537300000|2021-10-29 19:55:00|63.26|61.26|64.2|62.2|64.54|62.54|62.83|60.83|0
1635537600000|2021-10-29 20:00:00|63.94|61.94|64.4|62.4|65.99|63.99|63.42|61.42|0
1635537900000|2021-10-29 20:05:00|64.32|62.32|64.49|62.49|65.01|63.01|64.32|62.32|0
1635538200000|2021-10-29 20:10:00|64.57|62.57|63.97|61.97|64.57|62.57|63.63|61.63|0
1635753600000|2021-11-01 08:00:00|61.47|59.47|61.8|59.8|62.06|60.06|61.39|59.39|0
1635753900000|2021-11-01 08:05:00|61.72|59.72|61.29|59.29|62.66|60.66|61.04|59.04|0
1635754200000|2021-11-01 08:10:00|61.21|59.21|60.71|58.71|61.29|59.29|60.71|58.71|0
1635754500000|2021-11-01 08:15:00|60.54|58.54|59.8|57.8|60.63|58.63|59.64|57.64|0
1635754800000|2021-11-01 08:20:00|59.72|57.72|59.47|57.47|59.8|57.8|59.31|57.31|0
1635755100000|2021-11-01 08:25:00|59.55|57.55|59.22|57.22|59.88|57.88|59.06|57.06|0
1635755400000|2021-11-01 08:30:00|59.31|57.31|59.3|57.3|59.38|57.38|58.9|56.9|0
1635755700000|2021-11-01 08:35:00|59.26|57.26|58.89|56.89|59.3|57.3|58.65|56.65|0
1635756000000|2021-11-01 08:40:00|58.97|56.97|58.65|56.65|59.05|57.05|58.65|56.65|0
1635756300000|2021-11-01 08:45:00|58.73|56.73|58.72|56.72|58.89|56.89|58.57|56.57|0
1635756600000|2021-11-01 08:50:00|58.81|56.81|58.48|56.48|58.81|56.81|58.48|56.48|0
1635756900000|2021-11-01 08:55:00|58.56|56.56|58.32|56.32|58.64|56.64|58.32|56.32|0
1635757200000|2021-11-01 09:00:00|58.4|56.4|57.75|55.75|58.56|56.56|57.75|55.75|0
1635757500000|2021-11-01 09:05:00|57.83|55.83|57.35|55.35|57.83|55.83|57.35|55.35|0
1635757800000|2021-11-01 09:10:00|57.27|55.27|57.67|55.67|57.75|55.75|57.19|55.19|0
1635758100000|2021-11-01 09:15:00|57.71|55.71|58.29|56.29|59.17|57.17|57.67|55.67|0
1635758400000|2021-11-01 09:20:00|58.37|56.37|58.37|56.37|58.45|56.45|58.29|56.29|0
1635758700000|2021-11-01 09:25:00|58.29|56.29|58.36|56.36|58.69|56.69|58.29|56.29|0
1635759000000|2021-11-01 09:30:00|58.33|56.33|58.28|56.28|58.6|56.6|58.2|56.2|0
1635759300000|2021-11-01 09:35:00|58.36|56.36|58.28|56.28|58.52|56.52|58.12|56.12|0
1635759600000|2021-11-01 09:40:00|58.2|56.2|58.43|56.43|58.51|56.51|58.2|56.2|0
1635759900000|2021-11-01 09:45:00|58.51|56.51|58.51|56.51|58.75|56.75|58.43|56.43|0
1635760200000|2021-11-01 09:50:00|58.59|56.59|58.59|56.59|58.59|56.59|58.43|56.43|0
1635760500000|2021-11-01 09:55:00|58.67|56.67|58.5|56.5|58.67|56.67|58.34|56.34|0
1635760800000|2021-11-01 10:00:00|58.42|56.42|58.42|56.42|58.58|56.58|58.34|56.34|0
1635761100000|2021-11-01 10:05:00|58.5|56.5|58.34|56.34|58.5|56.5|58.26|56.26|0
1635761400000|2021-11-01 10:10:00|58.33|56.33|58.17|56.17|58.41|56.41|58.09|56.09|0
1635761700000|2021-11-01 10:15:00|58.25|56.25|57.85|55.85|58.33|56.33|57.85|55.85|0
1635762000000|2021-11-01 10:20:00|57.93|55.93|58.08|56.08|58.08|56.08|57.85|55.85|0
1635762300000|2021-11-01 10:25:00|58.16|56.16|58.4|56.4|58.48|56.48|58.16|56.16|0
1635762600000|2021-11-01 10:30:00|58.32|56.32|58.16|56.16|58.4|56.4|58.08|56.08|0
1635762900000|2021-11-01 10:35:00|58.08|56.08|58.07|56.07|58.16|56.16|57.92|55.92|0
1635763200000|2021-11-01 10:40:00|58.15|56.15|58.23|56.23|58.23|56.23|58.07|56.07|0
1635763500000|2021-11-01 10:45:00|58.15|56.15|57.99|55.99|58.23|56.23|57.99|55.99|0
1635763800000|2021-11-01 10:50:00|58.07|56.07|57.82|55.82|58.07|56.07|57.67|55.67|0
1635764100000|2021-11-01 10:55:00|57.75|55.75|57.58|55.58|57.9|55.9|57.58|55.58|0
1635764400000|2021-11-01 11:00:00|57.66|55.66|57.34|55.34|57.66|55.66|57.34|55.34|0
1635764700000|2021-11-01 11:05:00|57.42|55.42|57.34|55.34|57.42|55.42|57.26|55.26|0
1635765000000|2021-11-01 11:10:00|57.42|55.42|57.65|55.65|57.65|55.65|57.34|55.34|0
1635765300000|2021-11-01 11:15:00|57.73|55.73|57.81|55.81|57.89|55.89|57.57|55.57|0
1635765600000|2021-11-01 11:20:00|57.89|55.89|57.96|55.96|58.04|56.04|57.88|55.88|0
1635765900000|2021-11-01 11:25:00|57.88|55.88|57.96|55.96|57.96|55.96|57.88|55.88|0
1635766200000|2021-11-01 11:30:00|58.04|56.04|58.27|56.27|58.28|56.28|58.04|56.04|0
1635766500000|2021-11-01 11:35:00|58.35|56.35|58.35|56.35|58.43|56.43|58.35|56.35|0
1635766800000|2021-11-01 11:40:00|58.43|56.43|58.43|56.43|58.59|56.59|58.43|56.43|0
1635767100000|2021-11-01 11:45:00|58.35|56.35|58.26|56.26|58.42|56.42|58.18|56.18|0
1635767400000|2021-11-01 11:50:00|58.34|56.34|58.26|56.26|58.38|56.38|58.18|56.18|0
1635767700000|2021-11-01 11:55:00|58.34|56.34|58.34|56.34|58.42|56.42|58.26|56.26|0
1635768000000|2021-11-01 12:00:00|58.42|56.42|58.65|56.65|58.65|56.65|58.33|56.33|0
1635768300000|2021-11-01 12:05:00|58.57|56.57|58.81|56.81|59.05|57.05|58.57|56.57|0
1635768600000|2021-11-01 12:10:00|58.89|56.89|58.89|56.89|59.05|57.05|58.81|56.81|0
1635768900000|2021-11-01 12:15:00|58.97|56.97|58.8|56.8|59.13|57.13|58.72|56.72|0
1635769200000|2021-11-01 12:20:00|58.72|56.72|58.88|56.88|58.96|56.96|58.72|56.72|0
1635769500000|2021-11-01 12:25:00|58.8|56.8|58.88|56.88|58.96|56.96|58.8|56.8|0
1635769800000|2021-11-01 12:30:00|58.96|56.96|59.6|57.6|59.6|57.6|58.96|56.96|0
1635770100000|2021-11-01 12:35:00|59.68|57.68|59.6|57.6|59.84|57.84|59.44|57.44|0
1635770400000|2021-11-01 12:40:00|59.68|57.68|59.92|57.92|60.08|58.08|59.6|57.6|0
1635770700000|2021-11-01 12:45:00|59.84|57.84|60.49|58.49|60.57|58.57|59.59|57.59|0
1635771000000|2021-11-01 12:50:00|60.57|58.57|60.36|58.36|60.57|58.57|60.32|58.32|0
1635771300000|2021-11-01 12:55:00|60.32|58.32|60.48|58.48|60.57|58.57|60.32|58.32|0
1635771600000|2021-11-01 13:00:00|60.56|58.56|60.97|58.97|61.06|59.06|60.4|58.4|0
1635771900000|2021-11-01 13:05:00|60.89|58.89|61.63|59.63|62.05|60.05|60.81|58.81|0
1635772200000|2021-11-01 13:10:00|61.72|59.72|60.88|58.88|61.72|59.72|60.8|58.8|0
1635772500000|2021-11-01 13:15:00|60.97|58.97|60.63|58.63|60.97|58.97|60.55|58.55|0
1635772800000|2021-11-01 13:20:00|60.71|58.71|60.71|58.71|61.04|59.04|60.71|58.71|0
1635773100000|2021-11-01 13:25:00|60.79|58.79|60.79|58.79|60.96|58.96|60.54|58.54|0
1635773400000|2021-11-01 13:30:00|60.71|58.71|60.29|58.29|61.54|59.54|59.56|57.56|0
1635773700000|2021-11-01 13:35:00|60.37|58.37|60.65|58.65|62.02|60.02|59.78|57.78|0
1635774000000|2021-11-01 13:40:00|60.98|58.98|61.72|59.72|61.81|59.81|60.73|58.73|0
1635774300000|2021-11-01 13:45:00|61.81|59.81|63.76|61.76|63.76|61.76|61.05|59.05|0
1635774600000|2021-11-01 13:50:00|63.84|61.84|62.98|60.98|64.36|62.36|62.47|60.47|0
1635774900000|2021-11-01 13:55:00|63.15|61.15|63.96|61.96|64.14|62.14|62.73|60.73|0
1635775200000|2021-11-01 14:00:00|63.88|61.88|66.89|64.89|67.7|65.7|63.88|61.88|0
1635775500000|2021-11-01 14:05:00|66.71|64.71|63.83|61.83|66.71|64.71|63.57|61.57|0
1635775800000|2021-11-01 14:10:00|63.91|61.91|64.51|62.51|65.21|63.21|63.57|61.57|0
1635776100000|2021-11-01 14:15:00|64.34|62.34|64.42|62.42|64.86|62.86|63.82|61.82|0
1635776400000|2021-11-01 14:20:00|64.51|62.51|65.46|63.46|65.82|63.82|63.56|61.56|0
1635776700000|2021-11-01 14:25:00|65.29|63.29|65.28|63.28|65.54|63.54|64.42|62.42|0
1635777000000|2021-11-01 14:30:00|65.37|63.37|65.71|63.71|66.59|64.59|65.37|63.37|0
1635777300000|2021-11-01 14:35:00|65.8|63.8|66.41|64.41|66.67|64.67|65.62|63.62|0
1635777600000|2021-11-01 14:40:00|66.32|64.32|66.41|64.41|67.03|65.03|65.79|63.79|0
1635777900000|2021-11-01 14:45:00|66.32|64.32|66.14|64.14|66.76|64.76|65.61|63.61|0
1635778200000|2021-11-01 14:50:00|65.96|63.96|67.28|65.28|67.28|65.28|65.35|63.35|0
1635778500000|2021-11-01 14:55:00|67.19|65.19|66.92|64.92|67.82|65.82|66.92|64.92|0
1635778800000|2021-11-01 15:00:00|66.84|64.84|65.08|63.08|67.01|65.01|64.73|62.73|0
1635779100000|2021-11-01 15:05:00|65.17|63.17|65.42|63.42|65.42|63.42|64.64|62.64|0
1635779400000|2021-11-01 15:10:00|65.51|63.51|65.86|63.86|66.3|64.3|65.42|63.42|0
1635779700000|2021-11-01 15:15:00|65.94|63.94|64.89|62.89|66.03|64.03|64.89|62.89|0
1635780000000|2021-11-01 15:20:00|64.98|62.98|64.29|62.29|64.98|62.98|63.94|61.94|0
1635780300000|2021-11-01 15:25:00|64.2|62.2|63.86|61.86|64.54|62.54|62.58|60.58|0
1635780600000|2021-11-01 15:30:00|63.95|61.95|63.17|61.17|63.95|61.95|63|61|0
1635780900000|2021-11-01 15:35:00|63.26|61.26|64.28|62.28|64.46|62.46|63.26|61.26|0
1635781200000|2021-11-01 15:40:00|64.37|62.37|63.68|61.68|64.72|62.72|63.68|61.68|0
1635781500000|2021-11-01 15:45:00|63.76|61.76|63.67|61.67|64.19|62.19|63.42|61.42|0
1635781800000|2021-11-01 15:50:00|63.59|61.59|64.19|62.19|64.36|62.36|63.59|61.59|0
1635782100000|2021-11-01 15:55:00|64.27|62.27|63.15|61.15|64.27|62.27|63.07|61.07|0
1635782400000|2021-11-01 16:00:00|63.07|61.07|63.15|61.15|63.49|61.49|63.06|61.06|0
1635782700000|2021-11-01 16:05:00|63.23|61.23|62.63|60.63|63.32|61.32|62.63|60.63|0
1635783000000|2021-11-01 16:10:00|62.72|60.72|62.63|60.63|62.89|60.89|62.38|60.38|0
1635783300000|2021-11-01 16:15:00|62.72|60.72|62.8|60.8|63.23|61.23|62.46|60.46|0
1635783600000|2021-11-01 16:20:00|62.71|60.71|62.54|60.54|62.88|60.88|62.29|60.29|0
1635783900000|2021-11-01 16:25:00|62.62|60.62|62.45|60.45|62.96|60.96|62.37|60.37|0
1635784200000|2021-11-01 16:30:00|62.37|60.37|61.34|59.34|62.62|60.62|61.09|59.09|0
1635784500000|2021-11-01 16:35:00|61.42|59.42|60.75|58.75|61.51|59.51|60.75|58.75|0
1635784800000|2021-11-01 16:40:00|60.83|58.83|60.58|58.58|60.83|58.83|60.24|58.24|0
1635785100000|2021-11-01 16:45:00|60.66|58.66|60.41|58.41|61.08|59.08|60.32|58.32|0
1635785400000|2021-11-01 16:50:00|60.37|58.37|60.32|58.32|60.57|58.57|60.24|58.24|0
1635785700000|2021-11-01 16:55:00|60.24|58.24|60.23|58.23|60.4|58.4|60.15|58.15|0
1635786000000|2021-11-01 17:00:00|60.15|58.15|60.31|58.31|60.31|58.31|60.07|58.07|0
1635786300000|2021-11-01 17:05:00|60.23|58.23|60.81|58.81|60.81|58.81|60.14|58.14|0
1635786600000|2021-11-01 17:10:00|60.73|58.73|60.64|58.64|60.98|58.98|60.64|58.64|0
1635786900000|2021-11-01 17:15:00|60.72|58.72|60.97|58.97|61.05|59.05|60.3|58.3|0
1635787200000|2021-11-01 17:20:00|61.05|59.05|62.66|60.66|62.79|60.79|60.97|58.97|0
1635787500000|2021-11-01 17:25:00|62.58|60.58|62.66|60.66|63.18|61.18|61.98|59.98|0
1635787800000|2021-11-01 17:30:00|62.74|60.74|62.83|60.83|63.35|61.35|62.66|60.66|0
1635788100000|2021-11-01 17:35:00|62.91|60.91|62.48|60.48|63|61|62.22|60.22|0
1635788400000|2021-11-01 17:40:00|62.39|60.39|64.12|62.12|64.2|62.2|62.39|60.39|0
1635788700000|2021-11-01 17:45:00|64.2|62.2|63.76|61.76|64.2|62.2|63.51|61.51|0
1635789000000|2021-11-01 17:50:00|63.85|61.85|64.63|62.63|64.63|62.63|63.68|61.68|0
1635789300000|2021-11-01 17:55:00|64.55|62.55|64.02|62.02|64.55|62.55|63.85|61.85|0
1635789600000|2021-11-01 18:00:00|64.11|62.11|64.63|62.63|64.71|62.71|63.76|61.76|0
1635789900000|2021-11-01 18:05:00|64.45|62.45|64.27|62.27|64.8|62.8|64.01|62.01|0
1635790200000|2021-11-01 18:10:00|64.36|62.36|65.24|63.24|65.5|63.5|64.01|62.01|0
1635790500000|2021-11-01 18:15:00|65.32|63.32|65.67|63.67|66.21|64.21|65.15|63.15|0
1635790800000|2021-11-01 18:20:00|65.76|63.76|64.44|62.44|65.85|63.85|64.35|62.35|0
1635791100000|2021-11-01 18:25:00|64.52|62.52|64.78|62.78|64.96|62.96|64.35|62.35|0
1635791400000|2021-11-01 18:30:00|64.7|62.7|63.47|61.47|64.7|62.7|63.47|61.47|0
1635791700000|2021-11-01 18:35:00|63.65|61.65|63.99|61.99|63.99|61.99|63.12|61.12|0
1635792000000|2021-11-01 18:40:00|63.9|61.9|63.03|61.03|63.9|61.9|63.03|61.03|0
1635792300000|2021-11-01 18:45:00|63.12|61.12|62.6|60.6|63.12|61.12|62.6|60.6|0
1635792600000|2021-11-01 18:50:00|62.69|60.69|63.2|61.2|63.29|61.29|62.6|60.6|0
1635792900000|2021-11-01 18:55:00|63.11|61.11|62.76|60.76|63.2|61.2|62.42|60.42|0
1635793200000|2021-11-01 19:00:00|62.85|60.85|62.42|60.42|63.19|61.19|62.42|60.42|0
1635793500000|2021-11-01 19:05:00|62.38|60.38|62.67|60.67|62.84|60.84|62.33|60.33|0
1635793800000|2021-11-01 19:10:00|62.59|60.59|62.33|60.33|62.59|60.59|62.24|60.24|0
1635794100000|2021-11-01 19:15:00|62.41|60.41|62.66|60.66|62.75|60.75|62.32|60.32|0
1635794400000|2021-11-01 19:20:00|62.58|60.58|61.81|59.81|63.61|61.61|61.81|59.81|0
1635794700000|2021-11-01 19:25:00|61.72|59.72|62.14|60.14|62.23|60.23|61.64|59.64|0
1635795000000|2021-11-01 19:30:00|62.06|60.06|61.21|59.21|62.06|60.06|61.21|59.21|0
1635795300000|2021-11-01 19:35:00|61.29|59.29|61.54|59.54|61.97|59.97|61.04|59.04|0
1635795600000|2021-11-01 19:40:00|61.46|59.46|61.12|59.12|61.97|59.97|60.95|58.95|0
1635795900000|2021-11-01 19:45:00|61.08|59.08|61.03|59.03|61.29|59.29|60.78|58.78|0
1635796200000|2021-11-01 19:50:00|60.78|58.78|61.45|59.45|61.79|59.79|60.28|58.28|0
1635796500000|2021-11-01 19:55:00|61.36|59.36|59.85|57.85|61.7|59.7|59.36|57.36|0
1635796800000|2021-11-01 20:00:00|59.77|57.77|60.18|58.18|60.35|58.35|59.69|57.69|0
1635797100000|2021-11-01 20:05:00|60.1|58.1|60.6|58.6|60.68|58.68|60.01|58.01|0
1635797400000|2021-11-01 20:10:00|60.68|58.68|60.26|58.26|60.76|58.76|59.84|57.84|0
1635797700000|2021-11-01 20:15:00|60.71|58.31|60.45|58.05|60.71|58.31|60.37|57.97|0
1635798000000|2021-11-01 20:20:00|60.37|57.97|60.2|57.8|60.37|57.97|60.12|57.72|0
1635798300000|2021-11-01 20:25:00|60.12|57.72|60.11|57.71|60.12|57.72|60.03|57.63|0
1635798600000|2021-11-01 20:30:00|60.03|57.63|59.95|57.55|60.11|57.71|59.95|57.55|0
1635798900000|2021-11-01 20:35:00|60.03|57.63|60.11|57.71|60.11|57.71|60.03|57.63|0
1635799200000|2021-11-01 20:40:00|60.1|57.7|60.1|57.7|60.1|57.7|60.1|57.7|0
1635799500000|2021-11-01 20:45:00|60.02|57.62|59.93|57.53|60.1|57.7|59.93|57.53|0
1635799800000|2021-11-01 20:50:00|60.02|57.62|60.1|57.7|60.1|57.7|59.93|57.53|0
1635800100000|2021-11-01 20:55:00|60.01|57.61|59.89|57.49|60.1|57.7|59.89|57.49|0
1635800400000|2021-11-01 21:00:00|59.91|57.51|59.97|57.57|60.05|57.65|59.91|57.51|0
1635800700000|2021-11-01 21:05:00|59.96|57.56|60.05|57.65|60.08|57.68|59.96|57.56|0
1635801000000|2021-11-01 21:10:00|60.06|57.66|60.19|57.79|60.22|57.82|60.06|57.66|0
1635801300000|2021-11-01 21:15:00|60.18|57.78|60.09|57.69|60.2|57.8|60.08|57.68|0
1635801600000|2021-11-01 21:20:00|60.08|57.68|60.05|57.65|60.08|57.68|60.03|57.63|0
1635801900000|2021-11-01 21:25:00|60.21|57.81|60.11|57.71|60.21|57.81|60.11|57.71|0
1635802200000|2021-11-01 21:30:00|60.14|57.74|60.12|57.72|60.14|57.74|60.11|57.71|0
1635802500000|2021-11-01 21:35:00|60.14|57.74|60.13|57.73|60.14|57.74|60.1|57.7|0
1635802800000|2021-11-01 21:40:00|60.1|57.7|60.1|57.7|60.14|57.74|60.1|57.7|0
1635803100000|2021-11-01 21:45:00|60.09|57.69|60.06|57.66|60.09|57.69|60.03|57.63|0
1635803400000|2021-11-01 21:50:00|60.07|57.67|59.99|57.59|60.07|57.67|59.99|57.59|0
1635803700000|2021-11-01 21:55:00|59.98|57.58|60.05|57.65|60.05|57.65|59.93|57.53|0
1635804000000|2021-11-01 22:00:00|59.68|57.28|60.3|57.9|60.38|57.98|59.68|57.28|0
1635804300000|2021-11-01 22:05:00|60.34|57.94|60.46|58.06|60.55|58.15|60.29|57.89|0
1635804600000|2021-11-01 22:10:00|60.37|57.97|60.45|58.05|60.46|58.06|60.29|57.89|0
1635804900000|2021-11-01 22:15:00|60.54|58.14|60.79|58.39|60.79|58.39|60.54|58.14|0
1635805200000|2021-11-01 22:20:00|60.7|58.3|60.28|57.88|60.79|58.39|60.2|57.8|0
1635805500000|2021-11-01 22:25:00|60.2|57.8|59.86|57.46|60.2|57.8|59.86|57.46|0
1635805800000|2021-11-01 22:30:00|59.78|57.38|59.86|57.46|59.86|57.46|59.53|57.13|0
1635806100000|2021-11-01 22:35:00|59.78|57.38|59.44|57.04|59.86|57.46|59.44|57.04|0
1635806400000|2021-11-01 22:40:00|59.36|56.96|59.03|56.63|59.36|56.96|59.03|56.63|0
1635806700000|2021-11-01 22:45:00|59.11|56.71|59.44|57.04|59.44|57.04|59.03|56.63|0
1635807000000|2021-11-01 22:50:00|59.48|57.08|59.35|56.95|59.52|57.12|59.35|56.95|0
1635807300000|2021-11-01 22:55:00|59.27|56.87|59.18|56.78|59.35|56.95|59.02|56.62|0
1635807600000|2021-11-01 23:00:00|59.23|56.83|59.76|57.36|59.92|57.52|59.23|56.83|0
1635807900000|2021-11-01 23:05:00|59.8|57.4|60|57.6|60.33|57.93|59.75|57.35|0
1635808200000|2021-11-01 23:10:00|59.92|57.52|60.41|58.01|60.58|58.18|59.83|57.43|0
1635808500000|2021-11-01 23:15:00|60.33|57.93|59.99|57.59|60.41|58.01|59.91|57.51|0
1635808800000|2021-11-01 23:20:00|59.91|57.51|59.99|57.59|59.99|57.59|59.74|57.34|0
1635809100000|2021-11-01 23:25:00|59.95|57.55|59.65|57.25|59.95|57.55|59.49|57.09|0
1635809400000|2021-11-01 23:30:00|59.74|57.34|60.31|57.91|60.4|58|59.74|57.34|0
1635809700000|2021-11-01 23:35:00|60.23|57.83|60.31|57.91|60.48|58.08|60.15|57.75|0
1635810000000|2021-11-01 23:40:00|60.39|57.99|60.31|57.91|60.47|58.07|60.14|57.74|0
1635810300000|2021-11-01 23:45:00|60.22|57.82|60.22|57.82|60.22|57.82|60.05|57.65|0
1635810600000|2021-11-01 23:50:00|60.14|57.74|60.3|57.9|60.38|57.98|60.14|57.74|0
1635810900000|2021-11-01 23:55:00|60.26|57.86|60.46|58.06|60.55|58.15|60.13|57.73|0
1635811200000|2021-11-02 00:00:00|60.63|58.23|60.54|58.14|60.88|58.48|60.21|57.81|0
1635811500000|2021-11-02 00:05:00|60.46|58.06|60.62|58.22|60.62|58.22|60.21|57.81|0
1635811800000|2021-11-02 00:10:00|60.71|58.31|60.79|58.39|61.04|58.64|60.62|58.22|0
1635812100000|2021-11-02 00:15:00|60.7|58.3|60.78|58.38|61.04|58.64|60.53|58.13|0
1635812400000|2021-11-02 00:20:00|60.7|58.3|60.86|58.46|60.95|58.55|60.53|58.13|0
1635812700000|2021-11-02 00:25:00|60.78|58.38|60.94|58.54|61.03|58.63|60.69|58.29|0
1635813000000|2021-11-02 00:30:00|60.86|58.46|60.94|58.54|61.07|58.67|60.77|58.37|0
1635813300000|2021-11-02 00:35:00|60.98|58.58|60.85|58.45|61.02|58.62|60.77|58.37|0
1635813600000|2021-11-02 00:40:00|60.89|58.49|60.93|58.53|60.94|58.54|60.68|58.28|0
1635813900000|2021-11-02 00:45:00|61.02|58.62|60.76|58.36|61.02|58.62|60.68|58.28|0
1635814200000|2021-11-02 00:50:00|60.68|58.28|60.84|58.44|60.84|58.44|60.43|58.03|0
1635814500000|2021-11-02 00:55:00|60.8|58.4|60.55|58.15|60.84|58.44|60.46|58.06|0
1635814800000|2021-11-02 01:00:00|60.5|58.1|60.5|58.1|60.67|58.27|60.08|57.68|0
1635815100000|2021-11-02 01:05:00|60.42|58.02|59.91|57.51|60.42|58.02|59.91|57.51|0
1635815400000|2021-11-02 01:10:00|59.83|57.43|60.16|57.76|60.16|57.76|59.83|57.43|0
1635815700000|2021-11-02 01:15:00|60.08|57.68|60.49|58.09|60.49|58.09|60.07|57.67|0
1635816000000|2021-11-02 01:20:00|60.4|58|60.65|58.25|60.74|58.34|60.32|57.92|0
1635816300000|2021-11-02 01:25:00|60.74|58.34|60.73|58.33|60.9|58.5|60.65|58.25|0
1635816600000|2021-11-02 01:30:00|60.56|58.16|61.91|59.51|61.91|59.51|60.56|58.16|0
1635816900000|2021-11-02 01:35:00|61.99|59.59|61.9|59.5|62.16|59.76|61.82|59.42|0
1635817200000|2021-11-02 01:40:00|61.86|59.46|61.82|59.42|62.16|59.76|61.69|59.29|0
1635817500000|2021-11-02 01:45:00|61.73|59.33|62.07|59.67|62.24|59.84|61.73|59.33|0
1635817800000|2021-11-02 01:50:00|62.15|59.75|61.89|59.49|62.24|59.84|61.81|59.41|0
1635818100000|2021-11-02 01:55:00|61.98|59.58|62.06|59.66|62.06|59.66|61.81|59.41|0
1635818400000|2021-11-02 02:00:00|61.98|59.58|61.63|59.23|62.06|59.66|61.63|59.23|0
1635818700000|2021-11-02 02:05:00|61.72|59.32|62.31|59.91|62.39|59.99|61.72|59.32|0
1635819000000|2021-11-02 02:10:00|62.22|59.82|62.13|59.73|62.31|59.91|61.97|59.57|0
1635819300000|2021-11-02 02:15:00|62.22|59.82|62.39|59.99|62.43|60.03|62.01|59.61|0
1635819600000|2021-11-02 02:20:00|62.43|60.03|62.3|59.9|62.47|60.07|62.21|59.81|0
1635819900000|2021-11-02 02:25:00|62.26|59.86|62.29|59.89|62.3|59.9|62.12|59.72|0
1635820200000|2021-11-02 02:30:00|62.38|59.98|63.06|60.66|63.15|60.75|62.38|59.98|0
1635820500000|2021-11-02 02:35:00|63.15|60.75|62.8|60.4|63.23|60.83|62.8|60.4|0
1635820800000|2021-11-02 02:40:00|62.89|60.49|63.06|60.66|63.23|60.83|62.8|60.4|0
1635821100000|2021-11-02 02:45:00|63.1|60.7|63.14|60.74|63.23|60.83|62.97|60.57|0
1635821400000|2021-11-02 02:50:00|63.05|60.65|63.22|60.82|63.22|60.82|62.96|60.56|0
1635821700000|2021-11-02 02:55:00|63.13|60.73|63.09|60.69|63.22|60.82|62.96|60.56|0
1635822000000|2021-11-02 03:00:00|63.04|60.64|62.7|60.3|63.13|60.73|62.7|60.3|0
1635822300000|2021-11-02 03:05:00|62.74|60.34|62.69|60.29|62.78|60.38|62.61|60.21|0
1635822600000|2021-11-02 03:10:00|62.78|60.38|63.21|60.81|63.55|61.15|62.78|60.38|0
1635822900000|2021-11-02 03:15:00|63.29|60.89|63.55|61.15|63.55|61.15|63.03|60.63|0
1635823200000|2021-11-02 03:20:00|63.46|61.06|63.37|60.97|63.81|61.41|63.37|60.97|0
1635823500000|2021-11-02 03:25:00|63.46|61.06|63.37|60.97|63.54|61.14|63.28|60.88|0
1635823800000|2021-11-02 03:30:00|63.28|60.88|63.28|60.88|63.45|61.05|63.11|60.71|0
1635824100000|2021-11-02 03:35:00|63.36|60.96|62.93|60.53|63.36|60.96|62.93|60.53|0
1635824400000|2021-11-02 03:40:00|62.84|60.44|63.01|60.61|63.01|60.61|62.84|60.44|0
1635824700000|2021-11-02 03:45:00|63.06|60.66|63.09|60.69|63.18|60.78|63.01|60.61|0
1635825000000|2021-11-02 03:50:00|63.05|60.65|63.09|60.69|63.18|60.78|63.01|60.61|0
1635825300000|2021-11-02 03:55:00|63|60.6|62.74|60.34|63.09|60.69|62.74|60.34|0
1635825600000|2021-11-02 04:00:00|62.66|60.26|62.74|60.34|62.82|60.42|62.65|60.25|0
1635825900000|2021-11-02 04:05:00|62.65|60.25|62.56|60.16|62.74|60.34|62.48|60.08|0
1635826200000|2021-11-02 04:10:00|62.48|60.08|62.39|59.99|62.56|60.16|62.3|59.9|0
1635826500000|2021-11-02 04:15:00|62.47|60.07|62.64|60.24|62.64|60.24|62.47|60.07|0
1635826800000|2021-11-02 04:20:00|62.56|60.16|62.72|60.32|62.81|60.41|62.56|60.16|0
1635827100000|2021-11-02 04:25:00|62.81|60.41|62.63|60.23|62.9|60.5|62.63|60.23|0
1635827400000|2021-11-02 04:30:00|62.55|60.15|62.55|60.15|62.55|60.15|62.37|59.97|0
1635827700000|2021-11-02 04:35:00|62.54|60.14|62.63|60.23|62.71|60.31|62.46|60.06|0
1635828000000|2021-11-02 04:40:00|62.71|60.31|62.62|60.22|62.71|60.31|62.45|60.05|0
1635828300000|2021-11-02 04:45:00|62.54|60.14|62.62|60.22|62.71|60.31|62.54|60.14|0
1635828600000|2021-11-02 04:50:00|62.53|60.13|62.7|60.3|62.79|60.39|62.53|60.13|0
1635828900000|2021-11-02 04:55:00|62.79|60.39|62.78|60.38|62.87|60.47|62.61|60.21|0
1635829200000|2021-11-02 05:00:00|62.87|60.47|63.04|60.64|63.21|60.81|62.7|60.3|0
1635829500000|2021-11-02 05:05:00|63.13|60.73|62.52|60.12|63.13|60.73|62.52|60.12|0
1635829800000|2021-11-02 05:10:00|62.61|60.21|62.34|59.94|62.69|60.29|62.34|59.94|0
1635830100000|2021-11-02 05:15:00|62.26|59.86|62.6|60.2|62.6|60.2|62.26|59.86|0
1635830400000|2021-11-02 05:20:00|62.51|60.11|62.47|60.07|62.68|60.28|62.34|59.94|0
1635830700000|2021-11-02 05:25:00|62.51|60.11|62.33|59.93|62.51|60.11|62.25|59.85|0
1635831000000|2021-11-02 05:30:00|62.29|59.89|62.16|59.76|62.29|59.89|61.91|59.51|0
1635831300000|2021-11-02 05:35:00|62.24|59.84|60.97|58.57|62.24|59.84|60.89|58.49|0
1635831600000|2021-11-02 05:40:00|60.8|58.4|60.88|58.48|60.97|58.57|60.63|58.23|0
1635831900000|2021-11-02 05:45:00|60.8|58.4|60.96|58.56|61.05|58.65|60.8|58.4|0
1635832200000|2021-11-02 05:50:00|60.88|58.48|61.47|59.07|61.47|59.07|60.54|58.14|0
1635832500000|2021-11-02 05:55:00|61.55|59.15|61.8|59.4|61.89|59.49|61.55|59.15|0
1635832800000|2021-11-02 06:00:00|61.88|59.48|62.48|60.08|62.48|60.08|61.88|59.48|0
1635833100000|2021-11-02 06:05:00|62.56|60.16|62.01|59.61|62.65|60.25|61.96|59.56|0
1635833400000|2021-11-02 06:10:00|61.96|59.56|62.21|59.81|62.22|59.82|61.96|59.56|0
1635833700000|2021-11-02 06:15:00|62.13|59.73|61.7|59.3|62.13|59.73|61.53|59.13|0
1635834000000|2021-11-02 06:20:00|61.79|59.39|61.78|59.38|61.95|59.55|61.53|59.13|0
1635834300000|2021-11-02 06:25:00|61.87|59.47|62.12|59.72|62.29|59.89|61.87|59.47|0
1635834600000|2021-11-02 06:30:00|62.03|59.63|61.65|59.25|62.29|59.89|61.61|59.21|0
1635834900000|2021-11-02 06:35:00|61.69|59.29|61.69|59.29|61.69|59.29|61.44|59.04|0
1635835200000|2021-11-02 06:40:00|61.6|59.2|61.6|59.2|61.77|59.37|61.6|59.2|0
1635835500000|2021-11-02 06:45:00|61.64|59.24|61.51|59.11|61.77|59.37|61.43|59.03|0
1635835800000|2021-11-02 06:50:00|61.47|59.07|60.75|58.35|61.51|59.11|60.75|58.35|0
1635836100000|2021-11-02 06:55:00|60.84|58.44|61|58.6|61.13|58.73|60.84|58.44|0
1635836400000|2021-11-02 07:00:00|61.08|58.68|61.42|59.02|61.5|59.1|60.92|58.52|0
1635836700000|2021-11-02 07:05:00|61.13|59.13|61.09|59.09|61.21|59.21|60.88|58.88|0
1635837000000|2021-11-02 07:10:00|61.04|59.04|60.7|58.7|61.13|59.13|60.7|58.7|0
1635837300000|2021-11-02 07:15:00|60.75|58.75|60.11|58.11|61.37|59.37|59.94|57.94|0
1635837600000|2021-11-02 07:20:00|60.19|58.19|60.65|58.65|61.11|59.11|60.11|58.11|0
1635837900000|2021-11-02 07:25:00|60.6|58.6|60.93|58.93|61.19|59.19|60.6|58.6|0
1635838200000|2021-11-02 07:30:00|60.85|58.85|60.76|58.76|61.1|59.1|60.76|58.76|0
1635838500000|2021-11-02 07:35:00|60.85|58.85|60.43|58.43|60.85|58.85|60.34|58.34|0
1635838800000|2021-11-02 07:40:00|60.34|58.34|60.76|58.76|60.76|58.76|60.34|58.34|0
1635839100000|2021-11-02 07:45:00|60.84|58.84|60.42|58.42|60.84|58.84|60.42|58.42|0
1635839400000|2021-11-02 07:50:00|60.5|58.5|59.75|57.75|60.5|58.5|59.75|57.75|0
1635839700000|2021-11-02 07:55:00|59.83|57.83|60.16|58.16|60.24|58.24|59.58|57.58|0
1635840000000|2021-11-02 08:00:00|60.08|58.08|60.49|58.49|60.66|58.66|60.08|58.08|0
1635840300000|2021-11-02 08:05:00|60.57|58.57|60.49|58.49|60.57|58.57|59.91|57.91|0
1635840600000|2021-11-02 08:10:00|60.57|58.57|60.4|58.4|60.65|58.65|60.24|58.24|0
1635840900000|2021-11-02 08:15:00|60.44|58.44|60.65|58.65|60.65|58.65|60.36|58.36|0
1635841200000|2021-11-02 08:20:00|60.56|58.56|60.48|58.48|60.65|58.65|60.14|58.14|0
1635841500000|2021-11-02 08:25:00|60.39|58.39|60.14|58.14|60.39|58.39|59.81|57.81|0
1635841800000|2021-11-02 08:30:00|60.31|58.31|59.72|57.72|60.31|58.31|59.56|57.56|0
1635842100000|2021-11-02 08:35:00|59.8|57.8|59.97|57.97|59.97|57.97|59.64|57.64|0
1635842400000|2021-11-02 08:40:00|60.05|58.05|59.96|57.96|60.05|58.05|59.76|57.76|0
1635842700000|2021-11-02 08:45:00|59.88|57.88|60.37|58.37|60.54|58.54|59.79|57.79|0
1635843000000|2021-11-02 08:50:00|60.29|58.29|60.62|58.62|60.7|58.7|60.29|58.29|0
1635843300000|2021-11-02 08:55:00|60.54|58.54|61.37|59.37|61.46|59.46|60.37|58.37|0
1635843600000|2021-11-02 09:00:00|61.46|59.46|61.37|59.37|62.05|60.05|61.29|59.29|0
1635843900000|2021-11-02 09:05:00|61.29|59.29|60.86|58.86|61.37|59.37|60.69|58.69|0
1635844200000|2021-11-02 09:10:00|60.95|58.95|60.77|58.77|61.03|59.03|60.61|58.61|0
1635844500000|2021-11-02 09:15:00|60.86|58.86|60.94|58.94|61.11|59.11|60.52|58.52|0
1635844800000|2021-11-02 09:20:00|60.85|58.85|60.1|58.1|60.94|58.94|60.02|58.02|0
1635845100000|2021-11-02 09:25:00|60.18|58.18|60.47|58.47|60.6|58.6|60.18|58.18|0
1635845400000|2021-11-02 09:30:00|60.43|58.43|60.76|58.76|60.76|58.76|60.18|58.18|0
1635845700000|2021-11-02 09:35:00|60.84|58.84|61.26|59.26|61.26|59.26|60.67|58.67|0
1635846000000|2021-11-02 09:40:00|61.18|59.18|61.09|59.09|61.43|59.43|61|59|0
1635846300000|2021-11-02 09:45:00|61.05|59.05|60.92|58.92|61.09|59.09|60.75|58.75|0
1635846600000|2021-11-02 09:50:00|61|59|60.91|58.91|61.17|59.17|60.83|58.83|0
1635846900000|2021-11-02 09:55:00|60.83|58.83|60.41|58.41|61.08|59.08|60.32|58.32|0
1635847200000|2021-11-02 10:00:00|60.49|58.49|60.65|58.65|60.74|58.74|60.24|58.24|0
1635847500000|2021-11-02 10:05:00|60.7|58.7|61.41|59.41|61.41|59.41|60.65|58.65|0
1635847800000|2021-11-02 10:10:00|61.45|59.45|60.98|58.98|61.45|59.45|60.98|58.98|0
1635848100000|2021-11-02 10:15:00|61.07|59.07|60.89|58.89|61.07|59.07|60.81|58.81|0
1635848400000|2021-11-02 10:20:00|60.81|58.81|60.47|58.47|61.15|59.15|60.47|58.47|0
1635848700000|2021-11-02 10:25:00|60.56|58.56|60.8|58.8|61.06|59.06|60.39|58.39|0
1635849000000|2021-11-02 10:30:00|60.64|58.64|60.3|58.3|60.64|58.64|60.21|58.21|0
1635849300000|2021-11-02 10:35:00|60.21|58.21|60.29|58.29|60.55|58.55|60.13|58.13|0
1635849600000|2021-11-02 10:40:00|60.38|58.38|60.17|58.17|60.38|58.38|59.96|57.96|0
1635849900000|2021-11-02 10:45:00|60.12|58.12|60.04|58.04|60.21|58.21|59.87|57.87|0
1635850200000|2021-11-02 10:50:00|60.12|58.12|59.95|57.95|60.12|58.12|59.87|57.87|0
1635850500000|2021-11-02 10:55:00|59.87|57.87|59.61|57.61|59.95|57.95|59.61|57.61|0
1635850800000|2021-11-02 11:00:00|59.37|57.37|59.61|57.61|59.61|57.61|59.36|57.36|0
1635851100000|2021-11-02 11:05:00|59.69|57.69|60.02|58.02|60.27|58.27|59.69|57.69|0
1635851400000|2021-11-02 11:10:00|59.94|57.94|59.69|57.69|59.94|57.94|59.6|57.6|0
1635851700000|2021-11-02 11:15:00|59.77|57.77|59.68|57.68|60.14|58.14|59.68|57.68|0
1635852000000|2021-11-02 11:20:00|59.6|57.6|59.6|57.6|59.76|57.76|59.43|57.43|0
1635852300000|2021-11-02 11:25:00|59.68|57.68|59.84|57.84|59.93|57.93|59.68|57.68|0
1635852600000|2021-11-02 11:30:00|59.76|57.76|58.93|56.93|59.84|57.84|58.85|56.85|0
1635852900000|2021-11-02 11:35:00|59.01|57.01|58.93|56.93|59.09|57.09|58.68|56.68|0
1635853200000|2021-11-02 11:40:00|58.84|56.84|59.01|57.01|59.01|57.01|58.84|56.84|0
1635853500000|2021-11-02 11:45:00|58.92|56.92|59.08|57.08|59.33|57.33|58.84|56.84|0
1635853800000|2021-11-02 11:50:00|59.17|57.17|59.24|57.24|59.41|57.41|59.08|57.08|0
1635854100000|2021-11-02 11:55:00|59.33|57.33|59.32|57.32|59.41|57.41|59.24|57.24|0
1635854400000|2021-11-02 12:00:00|59.24|57.24|58.99|56.99|59.24|57.24|58.99|56.99|0
1635854700000|2021-11-02 12:05:00|58.91|56.91|58.99|56.99|59.15|57.15|58.91|56.91|0
1635855000000|2021-11-02 12:10:00|59.07|57.07|58.49|56.49|59.07|57.07|58.41|56.41|0
1635855300000|2021-11-02 12:15:00|58.57|56.57|58.9|56.9|58.98|56.98|58.49|56.49|0
1635855600000|2021-11-02 12:20:00|58.98|56.98|58.81|56.81|58.98|56.98|58.73|56.73|0
1635855900000|2021-11-02 12:25:00|58.89|56.89|58.73|56.73|58.89|56.89|58.65|56.65|0
1635856200000|2021-11-02 12:30:00|58.81|56.81|58.56|56.56|58.81|56.81|58.48|56.48|0
1635856500000|2021-11-02 12:35:00|58.48|56.48|58.39|56.39|58.48|56.48|58.23|56.23|0
1635856800000|2021-11-02 12:40:00|58.47|56.47|58.55|56.55|58.55|56.55|58.47|56.47|0
1635857100000|2021-11-02 12:45:00|58.63|56.63|58.63|56.63|58.71|56.71|58.55|56.55|0
1635857400000|2021-11-02 12:50:00|58.55|56.55|58.63|56.63|58.63|56.63|58.3|56.3|0
1635857700000|2021-11-02 12:55:00|58.55|56.55|58.71|56.71|58.79|56.79|58.22|56.22|0
1635858000000|2021-11-02 13:00:00|58.7|56.7|58.78|56.78|58.78|56.78|58.38|56.38|0
1635858300000|2021-11-02 13:05:00|58.87|56.87|58.94|56.94|58.95|56.95|58.7|56.7|0
1635858600000|2021-11-02 13:10:00|58.86|56.86|59.02|57.02|59.35|57.35|58.86|56.86|0
1635858900000|2021-11-02 13:15:00|58.94|56.94|59.18|57.18|59.18|57.18|58.86|56.86|0
1635859200000|2021-11-02 13:20:00|59.1|57.1|59.1|57.1|59.1|57.1|58.85|56.85|0
1635859500000|2021-11-02 13:25:00|59.01|57.01|59.01|57.01|59.26|57.26|58.85|56.85|0
1635859800000|2021-11-02 13:30:00|58.85|56.85|59.42|57.42|59.5|57.5|57.95|55.95|0
1635860100000|2021-11-02 13:35:00|59.25|57.25|56.52|54.52|59.25|57.25|56.48|54.48|0
1635860400000|2021-11-02 13:40:00|56.44|54.44|57|55|57.73|55.73|56.36|54.36|0
1635860700000|2021-11-02 13:45:00|56.84|54.84|56.44|54.44|56.92|54.92|56.12|54.12|0
1635861000000|2021-11-02 13:50:00|56.84|54.84|55.64|53.64|56.92|54.92|55.64|53.64|0
1635861300000|2021-11-02 13:55:00|55.56|53.56|56.94|54.94|57.02|55.02|55.17|53.17|0
1635861600000|2021-11-02 14:00:00|56.78|54.78|55.29|53.29|56.78|54.78|55.29|53.29|0
1635861900000|2021-11-02 14:05:00|55.13|53.13|55.83|53.83|56.55|54.55|55.13|53.13|0
1635862200000|2021-11-02 14:10:00|55.75|53.75|56.94|54.94|57.34|55.34|55.52|53.52|0
1635862500000|2021-11-02 14:15:00|56.86|54.86|56.54|54.54|56.94|54.94|55.67|53.67|0
1635862800000|2021-11-02 14:20:00|56.38|54.38|56.06|54.06|56.46|54.46|55.82|53.82|0
1635863100000|2021-11-02 14:25:00|55.9|53.9|55.74|53.74|56.21|54.21|55.5|53.5|0
1635863400000|2021-11-02 14:30:00|55.66|53.66|55.5|53.5|55.97|53.97|55.34|53.34|0
1635863700000|2021-11-02 14:35:00|55.66|53.66|55.18|53.18|56.13|54.13|55.1|53.1|0
1635864000000|2021-11-02 14:40:00|55.1|53.1|55.73|53.73|55.73|53.73|55.02|53.02|0
1635864300000|2021-11-02 14:45:00|55.57|53.57|55.02|53.02|55.88|53.88|54.94|52.94|0
1635864600000|2021-11-02 14:50:00|55.1|53.1|55.33|53.33|55.33|53.33|54.78|52.78|0
1635864900000|2021-11-02 14:55:00|55.41|53.41|54.62|52.62|55.41|53.41|54.16|52.16|0
1635865200000|2021-11-02 15:00:00|54.55|52.55|54.39|52.39|54.55|52.55|53.85|51.85|0
1635865500000|2021-11-02 15:05:00|54.31|52.31|55.08|53.08|55.16|53.16|54.15|52.15|0
1635865800000|2021-11-02 15:10:00|55|53|55|53|55.24|53.24|54.69|52.69|0
1635866100000|2021-11-02 15:15:00|55.08|53.08|55.31|53.31|55.39|53.39|55.08|53.08|0
1635866400000|2021-11-02 15:20:00|55.39|53.39|54.92|52.92|55.54|53.54|54.76|52.76|0
1635866700000|2021-11-02 15:25:00|54.84|52.84|53.83|51.83|55.07|53.07|53.83|51.83|0
1635867000000|2021-11-02 15:30:00|53.91|51.91|54.06|52.06|54.29|52.29|53.83|51.83|0
1635867300000|2021-11-02 15:35:00|53.98|51.98|53.9|51.9|54.21|52.21|53.82|51.82|0
1635867600000|2021-11-02 15:40:00|53.98|51.98|52.91|50.91|54.05|52.05|52.91|50.91|0
1635867900000|2021-11-02 15:45:00|52.75|50.75|53.51|51.51|53.59|51.59|52.6|50.6|0
1635868200000|2021-11-02 15:50:00|53.43|51.43|55.08|53.08|55.24|53.24|53.43|51.43|0
1635868500000|2021-11-02 15:55:00|55.16|53.16|55.7|53.7|55.7|53.7|55.08|53.08|0
1635868800000|2021-11-02 16:00:00|55.62|53.62|56.01|54.01|56.25|54.25|55.46|53.46|0
1635869100000|2021-11-02 16:05:00|56.09|54.09|56.08|54.08|56.32|54.32|55.46|53.46|0
1635869400000|2021-11-02 16:10:00|56|54|55.29|53.29|56.24|54.24|55.14|53.14|0
1635869700000|2021-11-02 16:15:00|55.21|53.21|54.74|52.74|55.45|53.45|54.67|52.67|0
1635870000000|2021-11-02 16:20:00|54.67|52.67|54.51|52.51|54.67|52.67|54.2|52.2|0
1635870300000|2021-11-02 16:25:00|54.43|52.43|54.35|52.35|54.74|52.74|54.35|52.35|0
1635870600000|2021-11-02 16:30:00|54.27|52.27|54.27|52.27|54.74|52.74|54.19|52.19|0
1635870900000|2021-11-02 16:35:00|54.19|52.19|53.96|51.96|54.27|52.27|53.88|51.88|0
1635871200000|2021-11-02 16:40:00|53.88|51.88|53.95|51.95|54.42|52.42|53.8|51.8|0
1635871500000|2021-11-02 16:45:00|54.03|52.03|53.42|51.42|54.03|52.03|53.42|51.42|0
1635871800000|2021-11-02 16:50:00|53.34|51.34|53.41|51.41|53.64|51.64|53.11|51.11|0
1635872100000|2021-11-02 16:55:00|53.49|51.49|53.56|51.56|53.56|51.56|53.33|51.33|0
1635872400000|2021-11-02 17:00:00|53.48|51.48|53.63|51.63|54.02|52.02|53.48|51.48|0
1635872700000|2021-11-02 17:05:00|53.71|51.71|53.63|51.63|54.09|52.09|53.33|51.33|0
1635873000000|2021-11-02 17:10:00|53.55|51.55|53.32|51.32|53.55|51.55|53.17|51.17|0
1635873300000|2021-11-02 17:15:00|53.4|51.4|53.7|51.7|53.78|51.78|53.36|51.36|0
1635873600000|2021-11-02 17:20:00|53.62|51.62|53.39|51.39|53.85|51.85|53.31|51.31|0
1635873900000|2021-11-02 17:25:00|53.47|51.47|54.69|52.69|54.69|52.69|53.47|51.47|0
1635874200000|2021-11-02 17:30:00|54.77|52.77|55.16|53.16|55.16|53.16|54.69|52.69|0
1635874500000|2021-11-02 17:35:00|55.08|53.08|54.73|52.73|55.47|53.47|54.61|52.61|0
1635874800000|2021-11-02 17:40:00|54.69|52.69|54.14|52.14|54.84|52.84|54.14|52.14|0
1635875100000|2021-11-02 17:45:00|54.06|52.06|54.37|52.37|54.6|52.6|54.06|52.06|0
1635875400000|2021-11-02 17:50:00|54.29|52.29|54.44|52.44|54.6|52.6|54.06|52.06|0
1635875700000|2021-11-02 17:55:00|54.37|52.37|54.44|52.44|54.67|52.67|54.21|52.21|0
1635876000000|2021-11-02 18:00:00|54.36|52.36|54.51|52.51|54.9|52.9|54.21|52.21|0
1635876300000|2021-11-02 18:05:00|54.59|52.59|55.44|53.44|55.44|53.44|54.59|52.59|0
1635876600000|2021-11-02 18:10:00|55.37|53.37|55.21|53.21|55.52|53.52|54.97|52.97|0
1635876900000|2021-11-02 18:15:00|55.36|53.36|54.66|52.66|55.75|53.75|54.66|52.66|0
1635877200000|2021-11-02 18:20:00|54.74|52.74|55.2|53.2|55.36|53.36|54.66|52.66|0
1635877500000|2021-11-02 18:25:00|55.12|53.12|55.04|53.04|55.51|53.51|54.57|52.57|0
1635877800000|2021-11-02 18:30:00|54.96|52.96|55.35|53.35|55.35|53.35|54.96|52.96|0
1635878100000|2021-11-02 18:35:00|55.27|53.27|54.57|52.57|55.35|53.35|54.49|52.49|0
1635878400000|2021-11-02 18:40:00|54.49|52.49|54.18|52.18|54.49|52.49|54.1|52.1|0
1635878700000|2021-11-02 18:45:00|54.25|52.25|54.02|52.02|54.25|52.25|53.71|51.71|0
1635879000000|2021-11-02 18:50:00|54.1|52.1|54.01|52.01|54.25|52.25|53.78|51.78|0
1635879300000|2021-11-02 18:55:00|53.94|51.94|53.55|51.55|54.17|52.17|53.48|51.48|0
1635879600000|2021-11-02 19:00:00|53.48|51.48|53.55|51.55|53.7|51.7|53.32|51.32|0
1635879900000|2021-11-02 19:05:00|53.62|51.62|53.39|51.39|53.78|51.78|53.32|51.32|0
1635880200000|2021-11-02 19:10:00|53.47|51.47|53.85|51.85|54|52|53.39|51.39|0
1635880500000|2021-11-02 19:15:00|53.77|51.77|54.15|52.15|54.23|52.23|53.69|51.69|0
1635880800000|2021-11-02 19:20:00|54.23|52.23|54.38|52.38|54.53|52.53|54.15|52.15|0
1635881100000|2021-11-02 19:25:00|54.46|52.46|53.84|51.84|54.69|52.69|53.84|51.84|0
1635881400000|2021-11-02 19:30:00|53.76|51.76|54.37|52.37|54.76|52.76|53.68|51.68|0
1635881700000|2021-11-02 19:35:00|54.29|52.29|54.52|52.52|54.52|52.52|54.06|52.06|0
1635882000000|2021-11-02 19:40:00|54.45|52.45|53.67|51.67|54.52|52.52|53.67|51.67|0
1635882300000|2021-11-02 19:45:00|53.75|51.75|53.44|51.44|53.9|51.9|53.06|51.06|0
1635882600000|2021-11-02 19:50:00|53.59|51.59|54.51|52.51|54.98|52.98|53.59|51.59|0
1635882900000|2021-11-02 19:55:00|54.59|52.59|53.51|51.51|55.06|53.06|53.51|51.51|0
1635883200000|2021-11-02 20:00:00|53.66|51.66|54.58|52.58|54.58|52.58|53.58|51.58|0
1635883500000|2021-11-02 20:05:00|54.51|52.51|54.42|52.42|54.66|52.66|54.42|52.42|0
1635883800000|2021-11-02 20:10:00|54.5|52.5|54.27|52.27|54.5|52.5|54.04|52.04|0
1635884100000|2021-11-02 20:15:00|54.39|51.99|54.46|52.06|54.54|52.14|54.31|51.91|0
1635884400000|2021-11-02 20:20:00|54.31|51.91|54.46|52.06|54.46|52.06|54.31|51.91|0
1635884700000|2021-11-02 20:25:00|54.38|51.98|54.38|51.98|54.46|52.06|54.38|51.98|0
1635885000000|2021-11-02 20:30:00|54.3|51.9|54.3|51.9|54.38|51.98|54.3|51.9|0
1635885300000|2021-11-02 20:35:00|54.37|51.97|54.29|51.89|54.37|51.97|54.22|51.82|0
1635885600000|2021-11-02 20:40:00|54.37|51.97|54.21|51.81|54.37|51.97|54.21|51.81|0
1635885900000|2021-11-02 20:45:00|54.18|51.78|54.36|51.96|54.36|51.96|53.98|51.58|0
1635886200000|2021-11-02 20:50:00|54.29|51.89|54.36|51.96|54.36|51.96|54.28|51.88|0
1635886500000|2021-11-02 20:55:00|54.28|51.88|54.4|52|54.4|52|54.2|51.8|0
1635886800000|2021-11-02 21:00:00|54.32|51.92|54.27|51.87|54.32|51.92|54.27|51.87|0
1635887100000|2021-11-02 21:05:00|54.28|51.88|54.29|51.89|54.29|51.89|54.21|51.81|0
1635887400000|2021-11-02 21:10:00|54.28|51.88|54.28|51.88|54.3|51.9|54.28|51.88|0
1635887700000|2021-11-02 21:15:00|54.27|51.87|54.26|51.86|54.27|51.87|54.26|51.86|0
1635888000000|2021-11-02 21:20:00|54.25|51.85|54.25|51.85|54.27|51.87|54.22|51.82|0
1635888300000|2021-11-02 21:25:00|54.28|51.88|54.27|51.87|54.28|51.88|54.22|51.82|0
1635888600000|2021-11-02 21:30:00|54.25|51.85|54.21|51.81|54.25|51.85|54.12|51.72|0
1635888900000|2021-11-02 21:35:00|54.22|51.82|54.27|51.87|54.28|51.88|54.22|51.82|0
1635889200000|2021-11-02 21:40:00|54.28|51.88|54.33|51.93|54.34|51.94|54.28|51.88|0
1635889500000|2021-11-02 21:45:00|54.34|51.94|54.38|51.98|54.42|52.02|54.34|51.94|0
1635889800000|2021-11-02 21:50:00|54.37|51.97|54.29|51.89|54.4|52|54.28|51.88|0
1635890100000|2021-11-02 21:55:00|54.3|51.9|54.36|51.96|54.4|52|54.3|51.9|0
1635890400000|2021-11-02 22:00:00|54.28|51.88|54.62|52.22|54.7|52.3|54.28|51.88|0
1635890700000|2021-11-02 22:05:00|54.54|52.14|54.85|52.45|54.93|52.53|54.54|52.14|0
1635891000000|2021-11-02 22:10:00|54.77|52.37|54.69|52.29|54.77|52.37|54.54|52.14|0
1635891300000|2021-11-02 22:15:00|54.77|52.37|54.76|52.36|54.77|52.37|54.69|52.29|0
1635891600000|2021-11-02 22:20:00|54.73|52.33|54.68|52.28|54.84|52.44|54.68|52.28|0
1635891900000|2021-11-02 22:25:00|54.76|52.36|54.76|52.36|54.84|52.44|54.76|52.36|0
1635892200000|2021-11-02 22:30:00|54.8|52.4|54.75|52.35|54.83|52.43|54.68|52.28|0
1635892500000|2021-11-02 22:35:00|54.72|52.32|54.59|52.19|54.75|52.35|54.59|52.19|0
1635892800000|2021-11-02 22:40:00|54.52|52.12|54.44|52.04|54.67|52.27|54.44|52.04|0
1635893100000|2021-11-02 22:45:00|54.36|51.96|54.36|51.96|54.36|51.96|54.28|51.88|0
1635893400000|2021-11-02 22:50:00|54.43|52.03|54.82|52.42|54.97|52.57|54.43|52.03|0
1635893700000|2021-11-02 22:55:00|54.89|52.49|54.97|52.57|54.97|52.57|54.81|52.41|0
1635894000000|2021-11-02 23:00:00|54.89|52.49|54.65|52.25|54.89|52.49|54.65|52.25|0
1635894300000|2021-11-02 23:05:00|54.73|52.33|54.81|52.41|54.81|52.41|54.58|52.18|0
1635894600000|2021-11-02 23:10:00|54.85|52.45|54.88|52.48|54.96|52.56|54.72|52.32|0
1635894900000|2021-11-02 23:15:00|54.92|52.52|54.92|52.52|54.92|52.52|54.8|52.4|0
1635895200000|2021-11-02 23:20:00|54.88|52.48|54.95|52.55|55.03|52.63|54.87|52.47|0
1635895500000|2021-11-02 23:25:00|55.03|52.63|54.64|52.24|55.03|52.63|54.56|52.16|0
1635895800000|2021-11-02 23:30:00|54.71|52.31|54.71|52.31|54.79|52.39|54.63|52.23|0
1635896100000|2021-11-02 23:35:00|54.63|52.23|54.71|52.31|54.79|52.39|54.63|52.23|0
1635896400000|2021-11-02 23:40:00|54.78|52.38|54.86|52.46|55.02|52.62|54.78|52.38|0
1635896700000|2021-11-02 23:45:00|54.78|52.38|54.85|52.45|54.93|52.53|54.78|52.38|0
1635897000000|2021-11-02 23:50:00|54.93|52.53|54.93|52.53|55.01|52.61|54.85|52.45|0
1635897300000|2021-11-02 23:55:00|54.97|52.57|54.93|52.53|55.08|52.68|54.93|52.53|0
1635897600000|2021-11-03 00:00:00|55|52.6|55.16|52.76|55.24|52.84|54.92|52.52|0
1635897900000|2021-11-03 00:05:00|55.08|52.68|55.39|52.99|55.39|52.99|55|52.6|0
1635898200000|2021-11-03 00:10:00|55.35|52.95|55.15|52.75|55.39|52.99|55.07|52.67|0
1635898500000|2021-11-03 00:15:00|55.07|52.67|54.83|52.43|55.3|52.9|54.83|52.43|0
1635898800000|2021-11-03 00:20:00|54.91|52.51|54.75|52.35|54.91|52.51|54.52|52.12|0
1635899100000|2021-11-03 00:25:00|54.83|52.43|54.75|52.35|54.91|52.51|54.64|52.24|0
1635899400000|2021-11-03 00:30:00|54.82|52.42|54.82|52.42|54.9|52.5|54.67|52.27|0
1635899700000|2021-11-03 00:35:00|54.74|52.34|54.66|52.26|54.82|52.42|54.66|52.26|0
1635900000000|2021-11-03 00:40:00|54.7|52.3|54.74|52.34|54.82|52.42|54.66|52.26|0
1635900300000|2021-11-03 00:45:00|54.78|52.38|54.73|52.33|54.89|52.49|54.73|52.33|0
1635900600000|2021-11-03 00:50:00|54.66|52.26|54.58|52.18|54.66|52.26|54.46|52.06|0
1635900900000|2021-11-03 00:55:00|54.54|52.14|54.49|52.09|54.57|52.17|54.42|52.02|0
1635901200000|2021-11-03 01:00:00|54.61|52.21|54.3|51.9|54.65|52.25|54.11|51.71|0
1635901500000|2021-11-03 01:05:00|54.26|51.86|54.49|52.09|54.49|52.09|54.26|51.86|0
1635901800000|2021-11-03 01:10:00|54.41|52.01|54.1|51.7|54.41|52.01|54.1|51.7|0
1635902100000|2021-11-03 01:15:00|54.17|51.77|54.02|51.62|54.25|51.85|53.94|51.54|0
1635902400000|2021-11-03 01:20:00|54.09|51.69|53.94|51.54|54.17|51.77|53.86|51.46|0
1635902700000|2021-11-03 01:25:00|53.9|51.5|53.93|51.53|54.01|51.61|53.78|51.38|0
1635903000000|2021-11-03 01:30:00|53.86|51.46|53.85|51.45|54.01|51.61|53.78|51.38|0
1635903300000|2021-11-03 01:35:00|53.78|51.38|53.32|50.92|53.78|51.38|53.16|50.76|0
1635903600000|2021-11-03 01:40:00|53.39|50.99|53.54|51.14|53.54|51.14|53.24|50.84|0
1635903900000|2021-11-03 01:45:00|53.62|51.22|54.07|51.67|54.07|51.67|53.54|51.14|0
1635904200000|2021-11-03 01:50:00|54|51.6|53.92|51.52|54.07|51.67|53.76|51.36|0
1635904500000|2021-11-03 01:55:00|53.84|51.44|54.14|51.74|54.22|51.82|53.84|51.44|0
1635904800000|2021-11-03 02:00:00|54.22|51.82|54.37|51.97|54.45|52.05|54.1|51.7|0
1635905100000|2021-11-03 02:05:00|54.41|52.01|54.48|52.08|54.48|52.08|54.29|51.89|0
1635905400000|2021-11-03 02:10:00|54.52|52.12|54.44|52.04|54.6|52.2|54.37|51.97|0
1635905700000|2021-11-03 02:15:00|54.48|52.08|54.44|52.04|54.52|52.12|54.28|51.88|0
1635906000000|2021-11-03 02:20:00|54.36|51.96|54.12|51.72|54.36|51.96|54.12|51.72|0
1635906300000|2021-11-03 02:25:00|54.2|51.8|54.2|51.8|54.28|51.88|54.12|51.72|0
1635906600000|2021-11-03 02:30:00|54.24|51.84|54.43|52.03|54.43|52.03|54.12|51.72|0
1635906900000|2021-11-03 02:35:00|54.5|52.1|54.58|52.18|54.73|52.33|54.5|52.1|0
1635907200000|2021-11-03 02:40:00|54.5|52.1|54.65|52.25|54.73|52.33|54.5|52.1|0
1635907500000|2021-11-03 02:45:00|54.57|52.17|54.49|52.09|54.65|52.25|54.46|52.06|0
1635907800000|2021-11-03 02:50:00|54.42|52.02|54.49|52.09|54.49|52.09|54.41|52.01|0
1635908100000|2021-11-03 02:55:00|54.41|52.01|54.72|52.32|54.8|52.4|54.41|52.01|0
1635908400000|2021-11-03 03:00:00|54.8|52.4|54.64|52.24|54.8|52.4|54.56|52.16|0
1635908700000|2021-11-03 03:05:00|54.71|52.31|54.63|52.23|54.79|52.39|54.48|52.08|0
1635909000000|2021-11-03 03:10:00|54.71|52.31|54.71|52.31|54.71|52.31|54.63|52.23|0
1635909300000|2021-11-03 03:15:00|54.63|52.23|54.7|52.3|54.75|52.35|54.55|52.15|0
1635909600000|2021-11-03 03:20:00|54.67|52.27|54.78|52.38|54.78|52.38|54.63|52.23|0
1635909900000|2021-11-03 03:25:00|54.7|52.3|54.74|52.34|54.85|52.45|54.7|52.3|0
1635910200000|2021-11-03 03:30:00|54.77|52.37|54.85|52.45|54.85|52.45|54.77|52.37|0
1635910500000|2021-11-03 03:35:00|54.93|52.53|54.92|52.52|55.08|52.68|54.92|52.52|0
1635910800000|2021-11-03 03:40:00|54.88|52.48|54.84|52.44|54.88|52.48|54.77|52.37|0
1635911100000|2021-11-03 03:45:00|54.76|52.36|55.07|52.67|55.15|52.75|54.76|52.36|0
1635911400000|2021-11-03 03:50:00|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1635911700000|2021-11-03 03:55:00|55.07|52.67|55.06|52.66|55.15|52.75|54.99|52.59|0
1635912000000|2021-11-03 04:00:00|55.03|52.63|54.91|52.51|55.06|52.66|54.91|52.51|0
1635912300000|2021-11-03 04:05:00|54.9|52.5|54.82|52.42|54.9|52.5|54.82|52.42|0
1635912600000|2021-11-03 04:10:00|54.86|52.46|54.9|52.5|54.9|52.5|54.82|52.42|0
1635912900000|2021-11-03 04:15:00|54.82|52.42|54.97|52.57|54.97|52.57|54.82|52.42|0
1635913200000|2021-11-03 04:20:00|54.93|52.53|54.89|52.49|54.93|52.53|54.89|52.49|0
1635913500000|2021-11-03 04:25:00|54.97|52.57|55.04|52.64|55.12|52.72|54.89|52.49|0
1635913800000|2021-11-03 04:30:00|55.12|52.72|54.96|52.56|55.12|52.72|54.96|52.56|0
1635914100000|2021-11-03 04:35:00|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1635914400000|2021-11-03 04:40:00|55|52.6|55.03|52.63|55.04|52.64|54.96|52.56|0
1635914700000|2021-11-03 04:45:00|54.95|52.55|54.87|52.47|54.95|52.55|54.8|52.4|0
1635915000000|2021-11-03 04:50:00|54.84|52.44|54.91|52.51|55.03|52.63|54.79|52.39|0
1635915300000|2021-11-03 04:55:00|54.87|52.47|54.87|52.47|54.95|52.55|54.87|52.47|0
1635915600000|2021-11-03 05:00:00|54.79|52.39|54.78|52.38|54.86|52.46|54.71|52.31|0
1635915900000|2021-11-03 05:05:00|54.82|52.42|55.33|52.93|55.33|52.93|54.82|52.42|0
1635916200000|2021-11-03 05:10:00|55.37|52.97|55.29|52.89|55.41|53.01|55.25|52.85|0
1635916500000|2021-11-03 05:15:00|55.25|52.85|55.32|52.92|55.4|53|55.17|52.77|0
1635916800000|2021-11-03 05:20:00|55.28|52.88|55.32|52.92|55.32|52.92|55.16|52.76|0
1635917100000|2021-11-03 05:25:00|55.24|52.84|55.16|52.76|55.32|52.92|55.08|52.68|0
1635917400000|2021-11-03 05:30:00|55.08|52.68|55.23|52.83|55.31|52.91|55.08|52.68|0
1635917700000|2021-11-03 05:35:00|55.15|52.75|55.23|52.83|55.23|52.83|55.15|52.75|0
1635918000000|2021-11-03 05:40:00|55.15|52.75|55.22|52.82|55.3|52.9|55.15|52.75|0
1635918300000|2021-11-03 05:45:00|55.26|52.86|55.3|52.9|55.38|52.98|55.26|52.86|0
1635918600000|2021-11-03 05:50:00|55.26|52.86|55.29|52.89|55.38|52.98|55.26|52.86|0
1635918900000|2021-11-03 05:55:00|55.26|52.86|55.21|52.81|55.37|52.97|55.21|52.81|0
1635919200000|2021-11-03 06:00:00|55.13|52.73|55.21|52.81|55.29|52.89|55.13|52.73|0
1635919500000|2021-11-03 06:05:00|55.13|52.73|55.44|53.04|55.44|53.04|55.13|52.73|0
1635919800000|2021-11-03 06:10:00|55.36|52.96|55.05|52.65|55.44|53.04|55.05|52.65|0
1635920100000|2021-11-03 06:15:00|54.97|52.57|54.73|52.33|54.97|52.57|54.65|52.25|0
1635920400000|2021-11-03 06:20:00|54.81|52.41|54.49|52.09|54.81|52.41|54.49|52.09|0
1635920700000|2021-11-03 06:25:00|54.42|52.02|54.49|52.09|54.57|52.17|54.34|51.94|0
1635921000000|2021-11-03 06:30:00|54.57|52.17|54.8|52.4|54.8|52.4|54.57|52.17|0
1635921300000|2021-11-03 06:35:00|54.84|52.44|54.79|52.39|54.88|52.48|54.72|52.32|0
1635921600000|2021-11-03 06:40:00|54.72|52.32|54.83|52.43|54.87|52.47|54.71|52.31|0
1635921900000|2021-11-03 06:45:00|54.87|52.47|55.18|52.78|55.34|52.94|54.87|52.47|0
1635922200000|2021-11-03 06:50:00|55.75|53.35|55.51|53.11|55.75|53.35|55.51|53.11|0
1635922500000|2021-11-03 06:55:00|55.59|53.19|55.5|53.1|55.59|53.19|55.43|53.03|0
1635922800000|2021-11-03 07:00:00|55.55|53.15|55.34|52.94|55.66|53.26|55.19|52.79|0
1635923100000|2021-11-03 07:05:00|55.14|53.14|55.38|53.38|55.46|53.46|55.14|53.14|0
1635923400000|2021-11-03 07:10:00|55.3|53.3|55.45|53.45|55.45|53.45|55.3|53.3|0
1635923700000|2021-11-03 07:15:00|55.49|53.49|55.29|53.29|55.53|53.53|55.29|53.29|0
1635924000000|2021-11-03 07:20:00|55.21|53.21|54.97|52.97|55.29|53.29|54.97|52.97|0
1635924300000|2021-11-03 07:25:00|54.9|52.9|54.89|52.89|55.21|53.21|54.89|52.89|0
1635924600000|2021-11-03 07:30:00|54.82|52.82|55.05|53.05|55.12|53.12|54.81|52.81|0
1635924900000|2021-11-03 07:35:00|55.09|53.09|55.2|53.2|55.2|53.2|54.89|52.89|0
1635925200000|2021-11-03 07:40:00|55.12|53.12|55.35|53.35|55.35|53.35|55.12|53.12|0
1635925500000|2021-11-03 07:45:00|55.27|53.27|55.27|53.27|55.35|53.35|55.19|53.19|0
1635925800000|2021-11-03 07:50:00|55.19|53.19|55.03|53.03|55.19|53.19|55.03|53.03|0
1635926100000|2021-11-03 07:55:00|54.95|52.95|54.95|52.95|55.11|53.11|54.72|52.72|0
1635926400000|2021-11-03 08:00:00|55.03|53.03|54.37|52.37|55.18|53.18|54.21|52.21|0
1635926700000|2021-11-03 08:05:00|54.4|52.4|53.52|51.52|54.71|52.71|53.3|51.3|0
1635927000000|2021-11-03 08:10:00|53.45|51.45|53.67|51.67|53.83|51.83|53.45|51.45|0
1635927300000|2021-11-03 08:15:00|53.6|51.6|53.44|51.44|53.83|51.83|53.36|51.36|0
1635927600000|2021-11-03 08:20:00|53.36|51.36|53.28|51.28|53.36|51.36|53.21|51.21|0
1635927900000|2021-11-03 08:25:00|53.36|51.36|53.28|51.28|53.36|51.36|53.21|51.21|0
1635928200000|2021-11-03 08:30:00|53.36|51.36|53.58|51.58|53.66|51.66|53.28|51.28|0
1635928500000|2021-11-03 08:35:00|53.66|51.66|53.66|51.66|53.81|51.81|53.5|51.5|0
1635928800000|2021-11-03 08:40:00|53.58|51.58|53.58|51.58|53.73|51.73|53.5|51.5|0
1635929100000|2021-11-03 08:45:00|53.65|51.65|53.8|51.8|53.81|51.81|53.5|51.5|0
1635929400000|2021-11-03 08:50:00|53.73|51.73|53.95|51.95|54.03|52.03|53.57|51.57|0
1635929700000|2021-11-03 08:55:00|54.03|52.03|53.57|51.57|54.03|52.03|53.49|51.49|0
1635930000000|2021-11-03 09:00:00|53.64|51.64|53.41|51.41|53.64|51.64|53.41|51.41|0
1635930300000|2021-11-03 09:05:00|53.49|51.49|53.18|51.18|53.49|51.49|53.18|51.18|0
1635930600000|2021-11-03 09:10:00|53.1|51.1|53.02|51.02|53.18|51.18|52.95|50.95|0
1635930900000|2021-11-03 09:15:00|52.94|50.94|53.17|51.17|53.25|51.25|52.86|50.86|0
1635931200000|2021-11-03 09:20:00|53.09|51.09|53.24|51.24|53.32|51.32|53.09|51.09|0
1635931500000|2021-11-03 09:25:00|53.32|51.32|53.47|51.47|53.55|51.55|53.32|51.32|0
1635931800000|2021-11-03 09:30:00|53.39|51.39|53.39|51.39|53.47|51.47|53.31|51.31|0
1635932100000|2021-11-03 09:35:00|53.46|51.46|53.31|51.31|53.54|51.54|53.31|51.31|0
1635932400000|2021-11-03 09:40:00|53.23|51.23|53.76|51.76|53.84|51.84|53.23|51.23|0
1635932700000|2021-11-03 09:45:00|53.84|51.84|53.61|51.61|53.84|51.84|53.53|51.53|0
1635933000000|2021-11-03 09:50:00|53.53|51.53|53.68|51.68|53.76|51.76|53.53|51.53|0
1635933300000|2021-11-03 09:55:00|53.76|51.76|53.45|51.45|53.76|51.76|53.45|51.45|0
1635933600000|2021-11-03 10:00:00|53.52|51.52|53.29|51.29|53.52|51.52|53.21|51.21|0
1635933900000|2021-11-03 10:05:00|53.37|51.37|53.75|51.75|53.9|51.9|53.29|51.29|0
1635934200000|2021-11-03 10:10:00|53.67|51.67|53.9|51.9|53.9|51.9|53.67|51.67|0
1635934500000|2021-11-03 10:15:00|53.94|51.94|53.97|51.97|53.97|51.97|53.66|51.66|0
1635934800000|2021-11-03 10:20:00|54.05|52.05|54.2|52.2|54.2|52.2|54.05|52.05|0
1635935100000|2021-11-03 10:25:00|54.12|52.12|53.89|51.89|54.2|52.2|53.89|51.89|0
1635935400000|2021-11-03 10:30:00|53.81|51.81|54.04|52.04|54.19|52.19|53.81|51.81|0
1635935700000|2021-11-03 10:35:00|54.11|52.11|54.11|52.11|54.11|52.11|54.03|52.03|0
1635936000000|2021-11-03 10:40:00|54.03|52.03|54.18|52.18|54.26|52.26|54.03|52.03|0
1635936300000|2021-11-03 10:45:00|54.22|52.22|54.34|52.34|54.34|52.34|54.11|52.11|0
1635936600000|2021-11-03 10:50:00|54.26|52.26|54.33|52.33|54.57|52.57|54.18|52.18|0
1635936900000|2021-11-03 10:55:00|54.3|52.3|53.94|51.94|54.33|52.33|53.94|51.94|0
1635937200000|2021-11-03 11:00:00|54.02|52.02|54.25|52.25|54.33|52.33|53.94|51.94|0
1635937500000|2021-11-03 11:05:00|54.32|52.32|54.48|52.48|54.48|52.48|54.32|52.32|0
1635937800000|2021-11-03 11:10:00|54.4|52.4|54.24|52.24|54.48|52.48|54.16|52.16|0
1635938100000|2021-11-03 11:15:00|54.32|52.32|54.39|52.39|54.4|52.4|54.24|52.24|0
1635938400000|2021-11-03 11:20:00|54.31|52.31|54.16|52.16|54.39|52.39|54.16|52.16|0
1635938700000|2021-11-03 11:25:00|54.23|52.23|53.92|51.92|54.23|52.23|53.92|51.92|0
1635939000000|2021-11-03 11:30:00|53.84|51.84|53.84|51.84|53.84|51.84|53.69|51.69|0
1635939300000|2021-11-03 11:35:00|53.92|51.92|53.76|51.76|53.92|51.92|53.76|51.76|0
1635939600000|2021-11-03 11:40:00|53.68|51.68|53.68|51.68|53.68|51.68|53.6|51.6|0
1635939900000|2021-11-03 11:45:00|53.6|51.6|53.91|51.91|54.14|52.14|53.6|51.6|0
1635940200000|2021-11-03 11:50:00|53.9|51.9|53.75|51.75|53.9|51.9|53.52|51.52|0
1635940500000|2021-11-03 11:55:00|53.82|51.82|53.82|51.82|53.9|51.9|53.67|51.67|0
1635940800000|2021-11-03 12:00:00|53.9|51.9|53.89|51.89|53.9|51.9|53.74|51.74|0
1635941100000|2021-11-03 12:05:00|53.97|51.97|53.89|51.89|53.97|51.97|53.89|51.89|0
1635941400000|2021-11-03 12:10:00|53.97|51.97|53.96|51.96|53.97|51.97|53.81|51.81|0
1635941700000|2021-11-03 12:15:00|54.04|52.04|53.96|51.96|54.12|52.12|53.89|51.89|0
1635942000000|2021-11-03 12:20:00|54|52|54.19|52.19|54.27|52.27|53.96|51.96|0
1635942300000|2021-11-03 12:25:00|54.27|52.27|54.34|52.34|54.58|52.58|54.27|52.27|0
1635942600000|2021-11-03 12:30:00|54.42|52.42|54.96|52.96|54.96|52.96|54.34|52.34|0
1635942900000|2021-11-03 12:35:00|55.04|53.04|54.65|52.65|55.04|53.04|54.65|52.65|0
1635943200000|2021-11-03 12:40:00|54.72|52.72|54.8|52.8|54.88|52.88|54.64|52.64|0
1635943500000|2021-11-03 12:45:00|54.72|52.72|54.64|52.64|54.8|52.8|54.56|52.56|0
1635943800000|2021-11-03 12:50:00|54.72|52.72|54.87|52.87|54.95|52.95|54.64|52.64|0
1635944100000|2021-11-03 12:55:00|54.79|52.79|54.87|52.87|54.87|52.87|54.71|52.71|0
1635944400000|2021-11-03 13:00:00|54.94|52.94|55.1|53.1|55.49|53.49|54.87|52.87|0
1635944700000|2021-11-03 13:05:00|55.02|53.02|54.55|52.55|55.02|53.02|54.55|52.55|0
1635945000000|2021-11-03 13:10:00|54.62|52.62|54.62|52.62|54.7|52.7|54.54|52.54|0
1635945300000|2021-11-03 13:15:00|54.7|52.7|54.7|52.7|54.85|52.85|54.62|52.62|0
1635945600000|2021-11-03 13:20:00|54.77|52.77|54.69|52.69|54.85|52.85|54.69|52.69|0
1635945900000|2021-11-03 13:25:00|54.61|52.61|54.61|52.61|54.69|52.69|54.38|52.38|0
1635946200000|2021-11-03 13:30:00|54.53|52.53|53.98|51.98|55|53|53.98|51.98|0
1635946500000|2021-11-03 13:35:00|53.83|51.83|54.68|52.68|56.1|54.1|53.83|51.83|0
1635946800000|2021-11-03 13:40:00|54.76|52.76|54.64|52.64|55.31|53.31|54.3|52.3|0
1635947100000|2021-11-03 13:45:00|54.48|52.48|54.4|52.4|54.95|52.95|54.17|52.17|0
1635947400000|2021-11-03 13:50:00|54.32|52.32|54.24|52.24|54.86|52.86|54.16|52.16|0
1635947700000|2021-11-03 13:55:00|54.32|52.32|54.16|52.16|54.47|52.47|53.69|51.69|0
1635948000000|2021-11-03 14:00:00|53.77|51.77|55.57|53.57|55.57|53.57|53.69|51.69|0
1635948300000|2021-11-03 14:05:00|55.49|53.49|55.25|53.25|55.88|53.88|54.93|52.93|0
1635948600000|2021-11-03 14:10:00|55.17|53.17|54.77|52.77|55.56|53.56|54.54|52.54|0
1635948900000|2021-11-03 14:15:00|54.85|52.85|55.08|53.08|55.48|53.48|54.69|52.69|0
1635949200000|2021-11-03 14:20:00|55|53|54.76|52.76|55.4|53.4|54.53|52.53|0
1635949500000|2021-11-03 14:25:00|54.68|52.68|54.52|52.52|54.92|52.92|54.45|52.45|0
1635949800000|2021-11-03 14:30:00|54.6|52.6|54.52|52.52|54.6|52.6|54.21|52.21|0
1635950100000|2021-11-03 14:35:00|54.44|52.44|54.28|52.28|55.07|53.07|54.28|52.28|0
1635950400000|2021-11-03 14:40:00|54.36|52.36|54.12|52.12|54.52|52.52|53.97|51.97|0
1635950700000|2021-11-03 14:45:00|54.05|52.05|53.89|51.89|54.36|52.36|53.58|51.58|0
1635951000000|2021-11-03 14:50:00|53.73|51.73|53.65|51.65|54.12|52.12|53.65|51.65|0
1635951300000|2021-11-03 14:55:00|53.73|51.73|53.88|51.88|54.04|52.04|53.65|51.65|0
1635951600000|2021-11-03 15:00:00|53.96|51.96|54.19|52.19|54.27|52.27|53.73|51.73|0
1635951900000|2021-11-03 15:05:00|54.27|52.27|54.57|52.57|54.73|52.73|54.19|52.19|0
1635952200000|2021-11-03 15:10:00|54.65|52.65|54.57|52.57|54.96|52.96|54.41|52.41|0
1635952500000|2021-11-03 15:15:00|54.53|52.53|54.64|52.64|54.73|52.73|54.26|52.26|0
1635952800000|2021-11-03 15:20:00|54.57|52.57|54.56|52.56|54.64|52.64|53.94|51.94|0
1635953100000|2021-11-03 15:25:00|54.64|52.64|54.64|52.64|54.72|52.72|54.33|52.33|0
1635953400000|2021-11-03 15:30:00|54.56|52.56|54.79|52.79|55.03|53.03|54.32|52.32|0
1635953700000|2021-11-03 15:35:00|54.87|52.87|54.94|52.94|55.1|53.1|54.71|52.71|0
1635954000000|2021-11-03 15:40:00|55.02|53.02|54.55|52.55|55.1|53.1|54.55|52.55|0
1635954300000|2021-11-03 15:45:00|54.63|52.63|54.7|52.7|54.86|52.86|54.31|52.31|0
1635954600000|2021-11-03 15:50:00|54.78|52.78|54.39|52.39|54.78|52.78|54.31|52.31|0
1635954900000|2021-11-03 15:55:00|54.31|52.31|53.91|51.91|54.38|52.38|53.68|51.68|0
1635955200000|2021-11-03 16:00:00|53.99|51.99|54.14|52.14|54.15|52.15|53.91|51.91|0
1635955500000|2021-11-03 16:05:00|54.07|52.07|53.91|51.91|54.07|52.07|53.6|51.6|0
1635955800000|2021-11-03 16:10:00|53.83|51.83|53.83|51.83|54.22|52.22|53.75|51.75|0
1635956100000|2021-11-03 16:15:00|53.75|51.75|54.06|52.06|54.21|52.21|53.75|51.75|0
1635956400000|2021-11-03 16:20:00|53.98|51.98|54.36|52.36|54.6|52.6|53.98|51.98|0
1635956700000|2021-11-03 16:25:00|54.29|52.29|54.13|52.13|54.44|52.44|53.97|51.97|0
1635957000000|2021-11-03 16:30:00|54.2|52.2|54.04|52.04|54.28|52.28|53.97|51.97|0
1635957300000|2021-11-03 16:35:00|53.97|51.97|53.81|51.81|54.12|52.12|53.81|51.81|0
1635957600000|2021-11-03 16:40:00|53.89|51.89|54.04|52.04|54.12|52.12|53.65|51.65|0
1635957900000|2021-11-03 16:45:00|54.12|52.12|54.27|52.27|54.35|52.35|54.04|52.04|0
1635958200000|2021-11-03 16:50:00|54.35|52.35|54.5|52.5|54.58|52.58|54.27|52.27|0
1635958500000|2021-11-03 16:55:00|54.42|52.42|54.26|52.26|54.58|52.58|54.26|52.26|0
1635958800000|2021-11-03 17:00:00|54.34|52.34|54.73|52.73|54.73|52.73|54.34|52.34|0
1635959100000|2021-11-03 17:05:00|54.65|52.65|54.64|52.64|54.8|52.8|54.57|52.57|0
1635959400000|2021-11-03 17:10:00|54.57|52.57|53.63|51.63|54.64|52.64|53.48|51.48|0
1635959700000|2021-11-03 17:15:00|53.56|51.56|53.79|51.79|54.1|52.1|53.56|51.56|0
1635960000000|2021-11-03 17:20:00|53.86|51.86|53.7|51.7|53.86|51.86|53.55|51.55|0
1635960300000|2021-11-03 17:25:00|53.67|51.67|53.47|51.47|53.7|51.7|53.47|51.47|0
1635960600000|2021-11-03 17:30:00|53.55|51.55|53.15|51.15|53.55|51.55|53.15|51.15|0
1635960900000|2021-11-03 17:35:00|53.23|51.23|53.23|51.23|53.46|51.46|53.15|51.15|0
1635961200000|2021-11-03 17:40:00|53.15|51.15|53.22|51.22|53.31|51.31|53.07|51.07|0
1635961500000|2021-11-03 17:45:00|53.3|51.3|53.84|51.84|54.47|52.47|53.3|51.3|0
1635961800000|2021-11-03 17:50:00|53.92|51.92|53.92|51.92|54.15|52.15|53.84|51.84|0
1635962100000|2021-11-03 17:55:00|54|52|53.99|51.99|54.11|52.11|53.6|51.6|0
1635962400000|2021-11-03 18:00:00|53.88|51.88|49.82|47.82|54.35|52.35|49.16|47.16|0
1635962700000|2021-11-03 18:05:00|49.3|47.3|50.4|48.4|51.3|49.3|49.23|47.23|0
1635963000000|2021-11-03 18:10:00|50.55|48.55|51.75|49.75|52.05|50.05|50.55|48.55|0
1635963300000|2021-11-03 18:15:00|51.6|49.6|50.32|48.32|52.2|50.2|50.25|48.25|0
1635963600000|2021-11-03 18:20:00|50.25|48.25|49.66|47.66|50.77|48.77|49.51|47.51|0
1635963900000|2021-11-03 18:25:00|49.58|47.58|50.17|48.17|50.32|48.32|49.44|47.44|0
1635964200000|2021-11-03 18:30:00|50.09|48.09|50.02|48.02|50.98|48.98|49.58|47.58|0
1635964500000|2021-11-03 18:35:00|49.94|47.94|49.72|47.72|50.46|48.46|49.28|47.28|0
1635964800000|2021-11-03 18:40:00|49.64|47.64|48.48|46.48|50.16|48.16|48.26|46.26|0
1635965100000|2021-11-03 18:45:00|48.41|46.41|46.14|44.14|48.48|46.48|46.14|44.14|0
1635965400000|2021-11-03 18:50:00|46.35|44.35|44.86|42.86|49.1|47.1|44.8|42.8|0
1635965700000|2021-11-03 18:55:00|44.8|42.8|46.14|44.14|46.47|44.47|44.8|42.8|0
1635966000000|2021-11-03 19:00:00|46.07|44.07|45.79|43.79|46.62|44.62|45.45|43.45|0
1635966300000|2021-11-03 19:05:00|45.93|43.93|45.11|43.11|46|44|45.04|43.04|0
1635966600000|2021-11-03 19:10:00|45.24|43.24|45.24|43.24|45.58|43.58|44.84|42.84|0
1635966900000|2021-11-03 19:15:00|45.17|43.17|45.64|43.64|45.71|43.71|44.97|42.97|0
1635967200000|2021-11-03 19:20:00|45.58|43.58|45.3|43.3|46.05|44.05|45.23|43.23|0
1635967500000|2021-11-03 19:25:00|45.23|43.23|45.3|43.3|45.91|43.91|45.23|43.23|0
1635967800000|2021-11-03 19:30:00|45.23|43.23|45.09|43.09|45.5|43.5|44.75|42.75|0
1635968100000|2021-11-03 19:35:00|45.02|43.02|45.09|43.09|45.5|43.5|45.02|43.02|0
1635968400000|2021-11-03 19:40:00|45.15|43.15|43.94|41.94|45.15|43.15|43.94|41.94|0
1635968700000|2021-11-03 19:45:00|44.01|42.01|43.02|41.02|44.07|42.07|43.02|41.02|0
1635969000000|2021-11-03 19:50:00|43.15|41.15|43.6|41.6|44.27|42.27|43.15|41.15|0
1635969300000|2021-11-03 19:55:00|43.87|41.87|43.93|41.93|44.2|42.2|43.14|41.14|0
1635969600000|2021-11-03 20:00:00|44.26|42.26|44.46|42.46|44.67|42.67|44.2|42.2|0
1635969900000|2021-11-03 20:05:00|44.4|42.4|44.26|42.26|44.4|42.4|43.93|41.93|0
1635970200000|2021-11-03 20:10:00|44.19|42.19|44.12|42.12|44.46|42.46|43.99|41.99|0
1635970500000|2021-11-03 20:15:00|44.32|41.92|44.45|42.05|44.52|42.12|44.32|41.92|0
1635970800000|2021-11-03 20:20:00|44.52|42.12|44.25|41.85|44.52|42.12|44.25|41.85|0
1635971100000|2021-11-03 20:25:00|44.31|41.91|44.38|41.98|44.45|42.05|44.25|41.85|0
1635971400000|2021-11-03 20:30:00|44.44|42.04|44.58|42.18|44.58|42.18|44.38|41.98|0
1635971700000|2021-11-03 20:35:00|44.57|42.17|44.57|42.17|44.64|42.24|44.51|42.11|0
1635972000000|2021-11-03 20:40:00|44.5|42.1|44.5|42.1|44.5|42.1|44.43|42.03|0
1635972300000|2021-11-03 20:45:00|44.57|42.17|44.5|42.1|44.63|42.23|44.47|42.07|0
1635972600000|2021-11-03 20:50:00|44.43|42.03|44.16|41.76|44.43|42.03|44.16|41.76|0
1635972900000|2021-11-03 20:55:00|44.23|41.83|44.19|41.79|44.29|41.89|44.13|41.73|0
1635973200000|2021-11-03 21:00:00|44.13|41.73|44.1|41.7|44.14|41.74|44.01|41.61|0
1635973500000|2021-11-03 21:05:00|44.09|41.69|43.93|41.53|44.09|41.69|43.92|41.52|0
1635973800000|2021-11-03 21:10:00|44|41.6|43.95|41.55|44|41.6|43.92|41.52|0
1635974100000|2021-11-03 21:15:00|44|41.6|43.99|41.59|44.02|41.62|43.98|41.58|0
1635974400000|2021-11-03 21:20:00|43.96|41.56|43.88|41.48|43.99|41.59|43.88|41.48|0
1635974700000|2021-11-03 21:25:00|43.89|41.49|43.96|41.56|43.96|41.56|43.88|41.48|0
1635975000000|2021-11-03 21:30:00|43.95|41.55|43.95|41.55|43.96|41.56|43.94|41.54|0
1635975600000|2021-11-03 21:40:00|43.94|41.54|43.92|41.52|43.96|41.56|43.83|41.43|0
1635975900000|2021-11-03 21:45:00|43.9|41.5|43.95|41.55|43.96|41.56|43.87|41.47|0
1635976500000|2021-11-03 21:55:00|43.94|41.54|43.97|41.57|44.01|41.61|43.93|41.53|0
1635976800000|2021-11-03 22:00:00|44.09|41.69|43.78|41.38|44.15|41.75|43.65|41.25|0
1635977100000|2021-11-03 22:05:00|43.65|41.25|43.45|41.05|43.78|41.38|43.45|41.05|0
1635977400000|2021-11-03 22:10:00|43.52|41.12|43.38|40.98|43.58|41.18|43.32|40.92|0
1635977700000|2021-11-03 22:15:00|43.32|40.92|43.25|40.85|43.38|40.98|43.05|40.65|0
1635978000000|2021-11-03 22:20:00|43.31|40.91|43.38|40.98|43.38|40.98|43.18|40.78|0
1635978300000|2021-11-03 22:25:00|43.44|41.04|43.44|41.04|43.44|41.04|43.31|40.91|0
1635978600000|2021-11-03 22:30:00|43.37|40.97|43.3|40.9|43.44|41.04|43.18|40.78|0
1635978900000|2021-11-03 22:35:00|43.37|40.97|43.5|41.1|43.5|41.1|43.3|40.9|0
1635979200000|2021-11-03 22:40:00|43.43|41.03|43.23|40.83|43.46|41.06|43.23|40.83|0
1635979500000|2021-11-03 22:45:00|43.17|40.77|42.97|40.57|43.23|40.83|42.97|40.57|0
1635979800000|2021-11-03 22:50:00|43.03|40.63|43.03|40.63|43.16|40.76|42.97|40.57|0
1635980100000|2021-11-03 22:55:00|43.09|40.69|43.09|40.69|43.09|40.69|42.96|40.56|0
1635980400000|2021-11-03 23:00:00|43.03|40.63|42.83|40.43|43.09|40.69|42.57|40.17|0
1635980700000|2021-11-03 23:05:00|42.89|40.49|41.99|39.59|42.89|40.49|41.86|39.46|0
1635981000000|2021-11-03 23:10:00|42.05|39.65|42.63|40.23|42.76|40.36|41.99|39.59|0
1635981300000|2021-11-03 23:15:00|42.69|40.29|42.56|40.16|42.76|40.36|42.49|40.09|0
1635981600000|2021-11-03 23:20:00|42.49|40.09|42.62|40.22|42.75|40.35|42.43|40.03|0
1635981900000|2021-11-03 23:25:00|42.68|40.28|42.55|40.15|42.68|40.28|42.42|40.02|0
1635982200000|2021-11-03 23:30:00|42.49|40.09|42.61|40.21|42.81|40.41|42.49|40.09|0
1635982500000|2021-11-03 23:35:00|42.58|40.18|42.54|40.14|42.74|40.34|42.54|40.14|0
1635982800000|2021-11-03 23:40:00|42.67|40.27|42.61|40.21|42.67|40.27|42.48|40.08|0
1635983100000|2021-11-03 23:45:00|42.54|40.14|42.28|39.88|42.54|40.14|42.22|39.82|0
1635983400000|2021-11-03 23:50:00|42.22|39.82|42.28|39.88|42.41|40.01|42.15|39.75|0
1635983700000|2021-11-03 23:55:00|42.34|39.94|42.08|39.68|42.41|40.01|42.02|39.62|0
1635984000000|2021-11-04 00:00:00|42.15|39.75|42.72|40.32|42.79|40.39|42.15|39.75|0
1635984300000|2021-11-04 00:05:00|42.66|40.26|42.72|40.32|42.85|40.45|42.59|40.19|0
1635984600000|2021-11-04 00:10:00|42.65|40.25|42.91|40.51|42.91|40.51|42.59|40.19|0
1635984900000|2021-11-04 00:15:00|42.98|40.58|42.97|40.57|43.04|40.64|42.78|40.38|0
1635985200000|2021-11-04 00:20:00|42.91|40.51|42.77|40.37|42.91|40.51|42.71|40.31|0
1635985500000|2021-11-04 00:25:00|42.81|40.41|42.97|40.57|43.03|40.63|42.71|40.31|0
1635985800000|2021-11-04 00:30:00|42.9|40.5|42.96|40.56|43|40.6|42.83|40.43|0
1635986100000|2021-11-04 00:35:00|43.03|40.63|43.29|40.89|43.35|40.95|43.03|40.63|0
1635986400000|2021-11-04 00:40:00|43.28|40.88|43.41|41.01|43.48|41.08|43.28|40.88|0
1635986700000|2021-11-04 00:45:00|43.48|41.08|43.34|40.94|43.54|41.14|43.28|40.88|0
1635987000000|2021-11-04 00:50:00|43.28|40.88|43.21|40.81|43.34|40.94|43.14|40.74|0
1635987300000|2021-11-04 00:55:00|43.14|40.74|43.27|40.87|43.34|40.94|43.14|40.74|0
1635987600000|2021-11-04 01:00:00|43.53|41.13|43.7|41.3|43.73|41.33|43.4|41|0
1635987900000|2021-11-04 01:05:00|43.73|41.33|43.63|41.23|43.73|41.33|43.59|41.19|0
1635988200000|2021-11-04 01:10:00|43.66|41.26|43.72|41.32|43.79|41.39|43.59|41.19|0
1635988500000|2021-11-04 01:15:00|43.66|41.26|43.78|41.38|43.79|41.39|43.65|41.25|0
1635988800000|2021-11-04 01:20:00|43.72|41.32|43.58|41.18|43.85|41.45|43.58|41.18|0
1635989100000|2021-11-04 01:25:00|43.52|41.12|43.38|40.98|43.52|41.12|43.32|40.92|0
1635989400000|2021-11-04 01:30:00|43.32|40.92|43.64|41.24|43.78|41.38|43.32|40.92|0
1635989700000|2021-11-04 01:35:00|43.58|41.18|43.84|41.44|43.97|41.57|43.51|41.11|0
1635990000000|2021-11-04 01:40:00|43.77|41.37|43.7|41.3|43.84|41.44|43.7|41.3|0
1635990300000|2021-11-04 01:45:00|43.77|41.37|43.9|41.5|43.96|41.56|43.57|41.17|0
1635990600000|2021-11-04 01:50:00|43.83|41.43|44.09|41.69|44.09|41.69|43.76|41.36|0
1635990900000|2021-11-04 01:55:00|44.03|41.63|44.02|41.62|44.22|41.82|43.96|41.56|0
1635991200000|2021-11-04 02:00:00|44.09|41.69|43.89|41.49|44.09|41.69|43.82|41.42|0
1635991500000|2021-11-04 02:05:00|43.95|41.55|43.68|41.28|43.95|41.55|43.68|41.28|0
1635991800000|2021-11-04 02:10:00|43.75|41.35|43.62|41.22|43.75|41.35|43.62|41.22|0
1635992100000|2021-11-04 02:15:00|43.55|41.15|43.55|41.15|43.68|41.28|43.48|41.08|0
1635992400000|2021-11-04 02:20:00|43.51|41.11|43.41|41.01|43.61|41.21|43.41|41.01|0
1635992700000|2021-11-04 02:25:00|43.48|41.08|43.47|41.07|43.54|41.14|43.44|41.04|0
1635993000000|2021-11-04 02:30:00|43.51|41.11|43.4|41|43.54|41.14|43.4|41|0
1635993300000|2021-11-04 02:35:00|43.47|41.07|43.4|41|43.47|41.07|43.34|40.94|0
1635993600000|2021-11-04 02:40:00|43.34|40.94|43.33|40.93|43.4|41|43.27|40.87|0
1635993900000|2021-11-04 02:45:00|43.3|40.9|43.33|40.93|43.33|40.93|43.26|40.86|0
1635994200000|2021-11-04 02:50:00|43.36|40.96|43.26|40.86|43.39|40.99|43.26|40.86|0
1635994500000|2021-11-04 02:55:00|43.33|40.93|43.32|40.92|43.39|40.99|43.26|40.86|0
1635994800000|2021-11-04 03:00:00|43.39|40.99|43.45|41.05|43.52|41.12|43.32|40.92|0
1635995100000|2021-11-04 03:05:00|43.38|40.98|43.38|40.98|43.45|41.05|43.38|40.98|0
1635995400000|2021-11-04 03:10:00|43.45|41.05|43.38|40.98|43.45|41.05|43.31|40.91|0
1635995700000|2021-11-04 03:15:00|43.41|41.01|43.31|40.91|43.41|41.01|43.31|40.91|0
1635996000000|2021-11-04 03:20:00|43.37|40.97|43.31|40.91|43.37|40.97|43.24|40.84|0
1635996300000|2021-11-04 03:25:00|43.37|40.97|43.43|41.03|43.44|41.04|43.31|40.91|0
1635996600000|2021-11-04 03:30:00|43.5|41.1|43.76|41.36|43.83|41.43|43.43|41.03|0
1635996900000|2021-11-04 03:35:00|43.69|41.29|43.62|41.22|43.76|41.36|43.53|41.13|0
1635997200000|2021-11-04 03:40:00|43.69|41.29|43.62|41.22|43.69|41.29|43.62|41.22|0
1635997500000|2021-11-04 03:45:00|43.69|41.29|43.82|41.42|43.82|41.42|43.69|41.29|0
1635997800000|2021-11-04 03:50:00|43.81|41.41|43.95|41.55|43.95|41.55|43.81|41.41|0
1635998100000|2021-11-04 03:55:00|43.94|41.54|43.88|41.48|43.94|41.54|43.88|41.48|0
1635998400000|2021-11-04 04:00:00|43.81|41.41|43.74|41.34|43.81|41.41|43.67|41.27|0
1635998700000|2021-11-04 04:05:00|43.67|41.27|43.67|41.27|43.74|41.34|43.61|41.21|0
1635999000000|2021-11-04 04:10:00|43.6|41.2|43.47|41.07|43.67|41.27|43.4|41|0
1635999300000|2021-11-04 04:15:00|43.4|41|43.47|41.07|43.47|41.07|43.4|41|0
1635999600000|2021-11-04 04:20:00|43.43|41.03|43.53|41.13|43.53|41.13|43.4|41|0
1635999900000|2021-11-04 04:25:00|43.46|41.06|43.39|40.99|43.46|41.06|43.39|40.99|0
1636000200000|2021-11-04 04:30:00|43.26|40.86|43.32|40.92|43.33|40.93|43.2|40.8|0
1636000500000|2021-11-04 04:35:00|43.39|40.99|43.39|40.99|43.39|40.99|43.32|40.92|0
1636000800000|2021-11-04 04:40:00|43.42|41.02|43.38|40.98|43.52|41.12|43.38|40.98|0
1636001100000|2021-11-04 04:45:00|43.45|41.05|43.58|41.18|43.58|41.18|43.45|41.05|0
1636001400000|2021-11-04 04:50:00|43.64|41.24|43.57|41.17|43.64|41.24|43.57|41.17|0
1636001700000|2021-11-04 04:55:00|43.51|41.11|43.5|41.1|43.57|41.17|43.5|41.1|0
1636002000000|2021-11-04 05:00:00|43.57|41.17|43.37|40.97|43.57|41.17|43.3|40.9|0
1636002300000|2021-11-04 05:05:00|43.3|40.9|43.56|41.16|43.56|41.16|43.3|40.9|0
1636002600000|2021-11-04 05:10:00|43.63|41.23|43.76|41.36|43.76|41.36|43.56|41.16|0
1636002900000|2021-11-04 05:15:00|43.69|41.29|43.62|41.22|43.76|41.36|43.62|41.22|0
1636003200000|2021-11-04 05:20:00|43.56|41.16|43.52|41.12|43.62|41.22|43.49|41.09|0
1636003500000|2021-11-04 05:25:00|43.49|41.09|43.62|41.22|43.62|41.22|43.42|41.02|0
1636003800000|2021-11-04 05:30:00|43.55|41.15|43.65|41.25|43.68|41.28|43.48|41.08|0
1636004100000|2021-11-04 05:35:00|43.61|41.21|43.74|41.34|43.81|41.41|43.61|41.21|0
1636004400000|2021-11-04 05:40:00|43.68|41.28|43.47|41.07|43.68|41.28|43.34|40.94|0
1636004700000|2021-11-04 05:45:00|43.41|41.01|43.54|41.14|43.54|41.14|43.41|41.01|0
1636005000000|2021-11-04 05:50:00|43.47|41.07|43.86|41.46|43.87|41.47|43.47|41.07|0
1636005300000|2021-11-04 05:55:00|43.8|41.4|43.86|41.46|43.93|41.53|43.8|41.4|0
1636005600000|2021-11-04 06:00:00|43.79|41.39|43.79|41.39|43.99|41.59|43.79|41.39|0
1636005900000|2021-11-04 06:05:00|43.73|41.33|43.66|41.26|43.73|41.33|43.39|40.99|0
1636006200000|2021-11-04 06:10:00|43.72|41.32|43.85|41.45|44.05|41.65|43.65|41.25|0
1636006500000|2021-11-04 06:15:00|43.78|41.38|43.58|41.18|43.92|41.52|43.52|41.12|0
1636006800000|2021-11-04 06:20:00|43.71|41.31|43.65|41.25|43.85|41.45|43.65|41.25|0
1636007100000|2021-11-04 06:25:00|43.64|41.24|42.99|40.59|43.64|41.24|42.92|40.52|0
1636007400000|2021-11-04 06:30:00|43.05|40.65|43.11|40.71|43.18|40.78|43.02|40.62|0
1636007700000|2021-11-04 06:35:00|43.18|40.78|43.11|40.71|43.24|40.84|43.11|40.71|0
1636008000000|2021-11-04 06:40:00|43.17|40.77|43.24|40.84|43.37|40.97|43.17|40.77|0
1636008300000|2021-11-04 06:45:00|43.3|40.9|43.17|40.77|43.3|40.9|43.1|40.7|0
1636008600000|2021-11-04 06:50:00|43.23|40.83|43.03|40.63|43.23|40.83|42.97|40.57|0
1636008900000|2021-11-04 06:55:00|43.1|40.7|43.16|40.76|43.23|40.83|43.03|40.63|0
1636009200000|2021-11-04 07:00:00|43.1|40.7|43.09|40.69|43.29|40.89|43.03|40.63|0
1636009500000|2021-11-04 07:05:00|42.89|40.89|42.82|40.82|42.93|40.93|42.76|40.76|0
1636009800000|2021-11-04 07:10:00|42.89|40.89|42.63|40.63|42.89|40.89|42.56|40.56|0
1636010100000|2021-11-04 07:15:00|42.59|40.59|42.62|40.62|42.62|40.62|42.56|40.56|0
1636010400000|2021-11-04 07:20:00|42.56|40.56|42.75|40.75|42.75|40.75|42.49|40.49|0
1636010700000|2021-11-04 07:25:00|42.68|40.68|42.55|40.55|42.68|40.68|42.55|40.55|0
1636011000000|2021-11-04 07:30:00|42.48|40.48|43.2|41.2|43.94|41.94|42.33|40.33|0
1636011300000|2021-11-04 07:35:00|43.13|41.13|43.06|41.06|43.2|41.2|43.06|41.06|0
1636011600000|2021-11-04 07:40:00|43|41|42.93|40.93|43.06|41.06|42.74|40.74|0
1636011900000|2021-11-04 07:45:00|42.86|40.86|42.86|40.86|42.99|40.99|42.8|40.8|0
1636012200000|2021-11-04 07:50:00|42.8|40.8|42.73|40.73|42.86|40.86|42.66|40.66|0
1636012500000|2021-11-04 07:55:00|42.79|40.79|42.99|40.99|43.05|41.05|42.73|40.73|0
1636012800000|2021-11-04 08:00:00|42.85|40.85|42.46|40.46|42.99|40.99|42.46|40.46|0
1636013100000|2021-11-04 08:05:00|42.53|40.53|42.33|40.33|42.53|40.53|42.07|40.07|0
1636013400000|2021-11-04 08:10:00|42.27|40.27|41.94|39.94|42.46|40.46|41.94|39.94|0
1636013700000|2021-11-04 08:15:00|42|40|41.55|39.55|42.26|40.26|41.55|39.55|0
1636014000000|2021-11-04 08:20:00|41.62|39.62|41.49|39.49|41.94|39.94|41.17|39.17|0
1636014300000|2021-11-04 08:25:00|41.42|39.42|42.25|40.25|42.25|40.25|41.36|39.36|0
1636014600000|2021-11-04 08:30:00|42.19|40.19|42.18|40.18|42.25|40.25|41.87|39.87|0
1636014900000|2021-11-04 08:35:00|42.25|40.25|42.25|40.25|42.5|40.5|42.18|40.18|0
1636015200000|2021-11-04 08:40:00|42.18|40.18|42.63|40.63|42.63|40.63|42.18|40.18|0
1636015500000|2021-11-04 08:45:00|42.69|40.69|42.69|40.69|42.82|40.82|42.63|40.63|0
1636015800000|2021-11-04 08:50:00|42.76|40.76|42.75|40.75|42.82|40.82|42.56|40.56|0
1636016100000|2021-11-04 08:55:00|42.72|40.72|42.75|40.75|42.88|40.88|42.68|40.68|0
1636016400000|2021-11-04 09:00:00|42.72|40.72|42.75|40.75|42.88|40.88|42.55|40.55|0
1636016700000|2021-11-04 09:05:00|42.68|40.68|42.74|40.74|42.74|40.74|42.55|40.55|0
1636017000000|2021-11-04 09:10:00|42.68|40.68|42.42|40.42|42.74|40.74|42.42|40.42|0
1636017300000|2021-11-04 09:15:00|42.48|40.48|42.48|40.48|42.54|40.54|42.41|40.41|0
1636017600000|2021-11-04 09:20:00|42.54|40.54|42.28|40.28|42.67|40.67|42.28|40.28|0
1636017900000|2021-11-04 09:25:00|42.21|40.21|42.34|40.34|42.41|40.41|42.21|40.21|0
1636018200000|2021-11-04 09:30:00|42.4|40.4|42.6|40.6|42.63|40.63|42.4|40.4|0
1636018500000|2021-11-04 09:35:00|42.66|40.66|42.82|40.82|42.82|40.82|42.6|40.6|0
1636018800000|2021-11-04 09:40:00|42.85|40.85|42.88|40.88|42.98|40.98|42.85|40.85|0
1636019100000|2021-11-04 09:45:00|42.91|40.91|42.85|40.85|42.98|40.98|42.78|40.78|0
1636019400000|2021-11-04 09:50:00|42.91|40.91|42.71|40.71|42.91|40.91|42.65|40.65|0
1636019700000|2021-11-04 09:55:00|42.65|40.65|42.61|40.61|42.71|40.71|42.45|40.45|0
1636020000000|2021-11-04 10:00:00|42.84|40.84|42.64|40.64|42.9|40.9|42.64|40.64|0
1636020300000|2021-11-04 10:05:00|42.58|40.58|42.77|40.77|42.96|40.96|42.51|40.51|0
1636020600000|2021-11-04 10:10:00|42.83|40.83|42.76|40.76|42.83|40.83|42.76|40.76|0
1636020900000|2021-11-04 10:15:00|42.73|40.73|42.76|40.76|42.76|40.76|42.57|40.57|0
1636021200000|2021-11-04 10:20:00|42.83|40.83|42.69|40.69|42.95|40.95|42.66|40.66|0
1636021500000|2021-11-04 10:25:00|42.63|40.63|42.56|40.56|42.63|40.63|42.56|40.56|0
1636021800000|2021-11-04 10:30:00|42.49|40.49|42.49|40.49|42.56|40.56|42.43|40.43|0
1636022100000|2021-11-04 10:35:00|42.56|40.56|42.29|40.29|42.56|40.56|42.29|40.29|0
1636022400000|2021-11-04 10:40:00|42.36|40.36|42.16|40.16|42.36|40.36|42.1|40.1|0
1636022700000|2021-11-04 10:45:00|42.23|40.23|42.22|40.22|42.29|40.29|42.22|40.22|0
1636023000000|2021-11-04 10:50:00|42.16|40.16|41.77|39.77|42.19|40.19|41.71|39.71|0
1636023300000|2021-11-04 10:55:00|41.83|39.83|41.89|39.89|41.96|39.96|41.83|39.83|0
1636023600000|2021-11-04 11:00:00|41.83|39.83|41.89|39.89|41.96|39.96|41.77|39.77|0
1636023900000|2021-11-04 11:05:00|41.83|39.83|41.76|39.76|41.95|39.95|41.76|39.76|0
1636024200000|2021-11-04 11:10:00|41.82|39.82|41.88|39.88|41.88|39.88|41.76|39.76|0
1636024500000|2021-11-04 11:15:00|41.82|39.82|41.95|39.95|42.01|40.01|41.82|39.82|0
1636024800000|2021-11-04 11:20:00|42.01|40.01|41.81|39.81|42.01|40.01|41.81|39.81|0
1636025100000|2021-11-04 11:25:00|41.88|39.88|41.81|39.81|41.94|39.94|41.81|39.81|0
1636025400000|2021-11-04 11:30:00|41.87|39.87|41.62|39.62|41.87|39.87|41.62|39.62|0
1636025700000|2021-11-04 11:35:00|41.68|39.68|42.06|40.06|42.32|40.32|41.62|39.62|0
1636026000000|2021-11-04 11:40:00|42|40|42.25|40.25|42.32|40.32|41.93|39.93|0
1636026300000|2021-11-04 11:45:00|42.19|40.19|42.18|40.18|42.38|40.38|42.18|40.18|0
1636026600000|2021-11-04 11:50:00|42.25|40.25|42.24|40.24|42.25|40.25|42.18|40.18|0
1636026900000|2021-11-04 11:55:00|42.21|40.21|42.3|40.3|42.43|40.43|42.05|40.05|0
1636027200000|2021-11-04 12:00:00|42.24|40.24|41.72|39.72|42.24|40.24|41.47|39.47|0
1636027500000|2021-11-04 12:05:00|41.66|39.66|41.4|39.4|41.79|39.79|41.4|39.4|0
1636027800000|2021-11-04 12:10:00|41.34|39.34|41.46|39.46|41.53|39.53|41.08|39.08|0
1636028100000|2021-11-04 12:15:00|41.33|39.33|41.33|39.33|41.59|39.59|41.27|39.27|0
1636028400000|2021-11-04 12:20:00|41.39|39.39|41.65|39.65|41.71|39.71|41.33|39.33|0
1636028700000|2021-11-04 12:25:00|41.58|39.58|41.8|39.8|41.87|39.87|41.52|39.52|0
1636029000000|2021-11-04 12:30:00|41.77|39.77|41.96|39.96|42.15|40.15|41.77|39.77|0
1636029300000|2021-11-04 12:35:00|42.02|40.02|41.96|39.96|42.09|40.09|41.83|39.83|0
1636029600000|2021-11-04 12:40:00|41.89|39.89|42.47|40.47|42.6|40.6|41.89|39.89|0
1636029900000|2021-11-04 12:45:00|42.53|40.53|42.14|40.14|42.53|40.53|42.08|40.08|0
1636030200000|2021-11-04 12:50:00|42.08|40.08|42.14|40.14|42.2|40.2|41.95|39.95|0
1636030500000|2021-11-04 12:55:00|42.2|40.2|42.01|40.01|42.2|40.2|41.94|39.94|0
1636030800000|2021-11-04 13:00:00|41.94|39.94|41.81|39.81|42.01|40.01|41.81|39.81|0
1636031100000|2021-11-04 13:05:00|41.75|39.75|41.49|39.49|41.87|39.87|41.49|39.49|0
1636031400000|2021-11-04 13:10:00|41.42|39.42|41.49|39.49|41.61|39.61|41.3|39.3|0
1636031700000|2021-11-04 13:15:00|41.55|39.55|41.8|39.8|41.8|39.8|41.42|39.42|0
1636032000000|2021-11-04 13:20:00|41.74|39.74|41.86|39.86|41.93|39.93|41.54|39.54|0
1636032300000|2021-11-04 13:25:00|41.93|39.93|41.99|39.99|42.24|40.24|41.8|39.8|0
1636032600000|2021-11-04 13:30:00|42.05|40.05|42.63|40.63|42.82|40.82|41.79|39.79|0
1636032900000|2021-11-04 13:35:00|42.69|40.69|42.11|40.11|42.89|40.89|41.92|39.92|0
1636033200000|2021-11-04 13:40:00|42.24|40.24|41.21|39.21|42.3|40.3|41.09|39.09|0
1636033500000|2021-11-04 13:45:00|41.27|39.27|40.77|38.77|41.34|39.34|40.7|38.7|0
1636033800000|2021-11-04 13:50:00|40.89|38.89|39.71|37.71|41.02|39.02|39.59|37.59|0
1636034100000|2021-11-04 13:55:00|39.65|37.65|40.97|38.97|40.97|38.97|39.1|37.1|0
1636034400000|2021-11-04 14:00:00|40.9|38.9|40.65|38.65|41.28|39.28|40.41|38.41|0
1636034700000|2021-11-04 14:05:00|40.72|38.72|40.9|38.9|41.02|39.02|40.47|38.47|0
1636035000000|2021-11-04 14:10:00|40.96|38.96|39.29|37.29|40.96|38.96|39.29|37.29|0
1636035300000|2021-11-04 14:15:00|39.23|37.23|39.47|37.47|39.47|37.47|38.93|36.93|0
1636035600000|2021-11-04 14:20:00|39.41|37.41|39.59|37.59|39.71|37.71|39.22|37.22|0
1636035900000|2021-11-04 14:25:00|39.65|37.65|39.7|37.7|39.95|37.95|39.46|37.46|0
1636036200000|2021-11-04 14:30:00|39.64|37.64|39.16|37.16|39.64|37.64|38.98|36.98|0
1636036500000|2021-11-04 14:35:00|39.22|37.22|39.09|37.09|39.4|37.4|39.04|37.04|0
1636036800000|2021-11-04 14:40:00|39.15|37.15|39.89|37.89|40.03|38.03|39.03|37.03|0
1636037100000|2021-11-04 14:45:00|39.77|37.77|39.41|37.41|39.95|37.95|39.35|37.35|0
1636037400000|2021-11-04 14:50:00|39.38|37.38|40.31|38.31|40.38|38.38|39.38|37.38|0
1636037700000|2021-11-04 14:55:00|40.25|38.25|40.56|38.56|41.7|39.7|40.19|38.19|0
1636038000000|2021-11-04 15:00:00|40.62|38.62|41.36|39.36|41.49|39.49|40.62|38.62|0
1636038300000|2021-11-04 15:05:00|41.3|39.3|41.36|39.36|41.55|39.55|41.05|39.05|0
1636038600000|2021-11-04 15:10:00|41.42|39.42|41.54|39.54|41.54|39.54|40.67|38.67|0
1636038900000|2021-11-04 15:15:00|41.48|39.48|41.73|39.73|42.17|40.17|41.42|39.42|0
1636039200000|2021-11-04 15:20:00|41.79|39.79|43.65|41.65|43.65|41.65|41.66|39.66|0
1636039500000|2021-11-04 15:25:00|43.58|41.58|43.45|41.45|43.65|41.65|43.19|41.19|0
1636039800000|2021-11-04 15:30:00|43.51|41.51|42.93|40.93|43.84|41.84|42.48|40.48|0
1636040100000|2021-11-04 15:35:00|42.99|40.99|42.73|40.73|43.31|41.31|42.54|40.54|0
1636040400000|2021-11-04 15:40:00|42.67|40.67|42.47|40.47|43.12|41.12|42.41|40.41|0
1636040700000|2021-11-04 15:45:00|42.41|40.41|43.18|41.18|43.18|41.18|42.22|40.22|0
1636041000000|2021-11-04 15:50:00|43.24|41.24|42.53|40.53|43.5|41.5|42.53|40.53|0
1636041300000|2021-11-04 15:55:00|42.46|40.46|41.2|39.2|42.53|40.53|41.14|39.14|0
1636041600000|2021-11-04 16:00:00|41.13|39.13|41.07|39.07|41.38|39.38|40.89|38.89|0
1636041900000|2021-11-04 16:05:00|41.01|39.01|40.88|38.88|41.13|39.13|40.82|38.82|0
1636042200000|2021-11-04 16:10:00|40.82|38.82|40.63|38.63|41|39|40.51|38.51|0
1636042500000|2021-11-04 16:15:00|40.57|38.57|40.93|38.93|41.31|39.31|40.51|38.51|0
1636042800000|2021-11-04 16:20:00|41|39|42|40|42|40|40.93|38.93|0
1636043100000|2021-11-04 16:25:00|42.06|40.06|42.72|40.72|43.44|41.44|41.93|39.93|0
1636043400000|2021-11-04 16:30:00|42.66|40.66|42.35|40.35|43.37|41.37|42.35|40.35|0
1636043700000|2021-11-04 16:35:00|43.44|41.44|43.06|41.06|43.44|41.44|42.74|40.74|0
1636044000000|2021-11-04 16:40:00|43.05|41.05|42.92|40.92|43.25|41.25|42.92|40.92|0
1636044300000|2021-11-04 16:45:00|42.99|40.99|42.98|40.98|43.44|41.44|42.8|40.8|0
1636044600000|2021-11-04 16:50:00|43.05|41.05|43.04|41.04|43.37|41.37|42.79|40.79|0
1636044900000|2021-11-04 16:55:00|43.11|41.11|43.17|41.17|43.24|41.24|42.85|40.85|0
1636045200000|2021-11-04 17:00:00|43.04|41.04|44.52|42.52|44.65|42.65|43.04|41.04|0
1636045500000|2021-11-04 17:05:00|44.46|42.46|43.94|41.94|44.65|42.65|43.87|41.87|0
1636045800000|2021-11-04 17:10:00|43.87|41.87|43.42|41.42|43.94|41.94|43.29|41.29|0
1636046100000|2021-11-04 17:15:00|43.48|41.48|43.41|41.41|43.8|41.8|43.41|41.41|0
1636046400000|2021-11-04 17:20:00|43.29|41.29|43.41|41.41|43.93|41.93|43.22|41.22|0
1636046700000|2021-11-04 17:25:00|43.54|41.54|43.22|41.22|43.67|41.67|43.15|41.15|0
1636047000000|2021-11-04 17:30:00|43.15|41.15|43.66|41.66|43.72|41.72|42.9|40.9|0
1636047300000|2021-11-04 17:35:00|43.6|41.6|43.27|41.27|43.92|41.92|43.21|41.21|0
1636047600000|2021-11-04 17:40:00|43.34|41.34|42.7|40.7|43.34|41.34|42.7|40.7|0
1636047900000|2021-11-04 17:45:00|42.76|40.76|42.95|40.95|43.01|41.01|42.44|40.44|0
1636048200000|2021-11-04 17:50:00|42.88|40.88|42.82|40.82|43.14|41.14|42.76|40.76|0
1636048500000|2021-11-04 17:55:00|42.63|40.63|42.62|40.62|42.69|40.69|42.37|40.37|0
1636048800000|2021-11-04 18:00:00|42.56|40.56|44.35|42.35|44.35|42.35|42.43|40.43|0
1636049100000|2021-11-04 18:05:00|44.29|42.29|43.25|41.25|44.42|42.42|43.12|41.12|0
1636049400000|2021-11-04 18:10:00|43.19|41.19|43.06|41.06|43.38|41.38|43.06|41.06|0
1636049700000|2021-11-04 18:15:00|43.12|41.12|43.37|41.37|43.89|41.89|43.06|41.06|0
1636050000000|2021-11-04 18:20:00|43.31|41.31|42.92|40.92|43.5|41.5|42.89|40.89|0
1636050300000|2021-11-04 18:25:00|42.99|40.99|43.17|41.17|43.3|41.3|42.79|40.79|0
1636050600000|2021-11-04 18:30:00|43.11|41.11|43.3|41.3|43.62|41.62|43.05|41.05|0
1636050900000|2021-11-04 18:35:00|43.23|41.23|43.29|41.29|43.42|41.42|42.98|40.98|0
1636051200000|2021-11-04 18:40:00|43.17|41.17|42.46|40.46|43.23|41.23|42.4|40.4|0
1636051500000|2021-11-04 18:45:00|42.4|40.4|42.46|40.46|42.58|40.58|42.27|40.27|0
1636051800000|2021-11-04 18:50:00|42.39|40.39|42.77|40.77|42.77|40.77|42.14|40.14|0
1636052100000|2021-11-04 18:55:00|42.71|40.71|43.34|41.34|43.41|41.41|42.45|40.45|0
1636052400000|2021-11-04 19:00:00|43.41|41.41|43.47|41.47|43.86|41.86|42.96|40.96|0
1636052700000|2021-11-04 19:05:00|43.53|41.53|43.59|41.59|43.92|41.92|43.27|41.27|0
1636053000000|2021-11-04 19:10:00|43.46|41.46|43.01|41.01|43.53|41.53|42.88|40.88|0
1636053300000|2021-11-04 19:15:00|42.95|40.95|42.94|40.94|43.39|41.39|42.76|40.76|0
1636053600000|2021-11-04 19:20:00|43.01|41.01|42.69|40.69|43.01|41.01|42.37|40.37|0
1636053900000|2021-11-04 19:25:00|42.62|40.62|42.87|40.87|43|41|42.37|40.37|0
1636054200000|2021-11-04 19:30:00|42.81|40.81|42.3|40.3|42.81|40.81|42.24|40.24|0
1636054500000|2021-11-04 19:35:00|42.36|40.36|42.93|40.93|42.93|40.93|42.24|40.24|0
1636054800000|2021-11-04 19:40:00|42.87|40.87|42.73|40.73|43.57|41.57|42.61|40.61|0
1636055100000|2021-11-04 19:45:00|42.67|40.67|41.47|39.47|42.86|40.86|41.47|39.47|0
1636055400000|2021-11-04 19:50:00|41.53|39.53|40.9|38.9|41.72|39.72|40.9|38.9|0
1636055700000|2021-11-04 19:55:00|41.09|39.09|39.98|37.98|41.65|39.65|39.98|37.98|0
1636056000000|2021-11-04 20:00:00|39.92|37.92|40.77|38.77|41.41|39.41|39.92|37.92|0
1636056300000|2021-11-04 20:05:00|40.71|38.71|40.71|38.71|40.83|38.83|40.46|38.46|0
1636056600000|2021-11-04 20:10:00|40.65|38.65|40.34|38.34|40.77|38.77|40.28|38.28|0
1636056900000|2021-11-04 20:15:00|40.6|38.2|40.53|38.13|40.72|38.32|40.47|38.07|0
1636057200000|2021-11-04 20:20:00|40.59|38.19|40.47|38.07|40.59|38.19|40.41|38.01|0
1636057500000|2021-11-04 20:25:00|40.41|38.01|40.47|38.07|40.47|38.07|40.41|38.01|0
1636057800000|2021-11-04 20:30:00|40.46|38.06|39.86|37.46|40.46|38.06|39.86|37.46|0
1636058100000|2021-11-04 20:35:00|39.8|37.4|40.46|38.06|40.46|38.06|39.74|37.34|0
1636058400000|2021-11-04 20:40:00|40.4|38|40.46|38.06|40.52|38.12|40.39|37.99|0
1636058700000|2021-11-04 20:45:00|40.52|38.12|40.7|38.3|40.7|38.3|40.33|37.93|0
1636059000000|2021-11-04 20:50:00|40.63|38.23|40.51|38.11|40.76|38.36|40.51|38.11|0
1636059300000|2021-11-04 20:55:00|40.45|38.05|40.54|38.14|40.63|38.23|40.33|37.93|0
1636059600000|2021-11-04 21:00:00|40.53|38.13|40.56|38.16|40.56|38.16|40.46|38.06|0
1636059900000|2021-11-04 21:05:00|40.6|38.2|40.53|38.13|40.6|38.2|40.52|38.12|0
1636060200000|2021-11-04 21:10:00|40.56|38.16|40.43|38.03|40.56|38.16|40.42|38.02|0
1636060500000|2021-11-04 21:15:00|40.44|38.04|40.42|38.02|40.44|38.04|40.42|38.02|0
1636061100000|2021-11-04 21:25:00|40.41|38.01|40.42|38.02|40.42|38.02|40.41|38.01|0
1636061400000|2021-11-04 21:30:00|40.41|38.01|40.39|37.99|40.42|38.02|40.39|37.99|0
1636061700000|2021-11-04 21:35:00|40.41|38.01|40.35|37.95|40.41|38.01|40.35|37.95|0
1636062000000|2021-11-04 21:40:00|40.64|38.24|40.43|38.03|40.64|38.24|40.43|38.03|0
1636062300000|2021-11-04 21:45:00|40.5|38.1|40.45|38.05|40.5|38.1|40.43|38.03|0
1636062600000|2021-11-04 21:50:00|40.49|38.09|40.44|38.04|40.49|38.09|40.44|38.04|0
1636062900000|2021-11-04 21:55:00|40.43|38.03|40.58|38.18|40.58|38.18|40.43|38.03|0
1636063200000|2021-11-04 22:00:00|40.74|38.34|40.89|38.49|40.99|38.59|40.59|38.19|0
1636063500000|2021-11-04 22:05:00|40.95|38.55|40.89|38.49|40.95|38.55|40.83|38.43|0
1636063800000|2021-11-04 22:10:00|40.83|38.43|40.64|38.24|40.83|38.43|40.64|38.24|0
1636064100000|2021-11-04 22:15:00|40.7|38.3|40.39|37.99|40.76|38.36|40.39|37.99|0
1636064400000|2021-11-04 22:20:00|40.51|38.11|40.08|37.68|40.51|38.11|40.08|37.68|0
1636064700000|2021-11-04 22:25:00|40.02|37.62|39.96|37.56|40.02|37.62|39.72|37.32|0
1636065000000|2021-11-04 22:30:00|39.9|37.5|40.02|37.62|40.08|37.68|39.78|37.38|0
1636065300000|2021-11-04 22:35:00|39.96|37.56|40.01|37.61|40.01|37.61|39.78|37.38|0
1636065600000|2021-11-04 22:40:00|40.07|37.67|40.19|37.79|40.26|37.86|40.07|37.67|0
1636065900000|2021-11-04 22:45:00|40.13|37.73|39.89|37.49|40.19|37.79|39.89|37.49|0
1636066200000|2021-11-04 22:50:00|39.83|37.43|40.06|37.66|40.13|37.73|39.77|37.37|0
1636066500000|2021-11-04 22:55:00|40|37.6|39.94|37.54|40|37.6|39.88|37.48|0
1636066800000|2021-11-04 23:00:00|39.88|37.48|40|37.6|40.12|37.72|39.88|37.48|0
1636067100000|2021-11-04 23:05:00|40.06|37.66|39.81|37.41|40.06|37.66|39.81|37.41|0
1636067400000|2021-11-04 23:10:00|39.87|37.47|39.93|37.53|39.93|37.53|39.81|37.41|0
1636067700000|2021-11-04 23:15:00|39.99|37.59|40.08|37.68|40.11|37.71|39.99|37.59|0
1636068000000|2021-11-04 23:20:00|40.11|37.71|40.17|37.77|40.29|37.89|40.1|37.7|0
1636068300000|2021-11-04 23:25:00|40.1|37.7|40.28|37.88|40.28|37.88|40.1|37.7|0
1636068600000|2021-11-04 23:30:00|40.22|37.82|39.86|37.46|40.28|37.88|39.8|37.4|0
1636068900000|2021-11-04 23:35:00|39.8|37.4|40.03|37.63|40.1|37.7|39.8|37.4|0
1636069200000|2021-11-04 23:40:00|40.09|37.69|39.91|37.51|40.09|37.69|39.79|37.39|0
1636069500000|2021-11-04 23:45:00|39.85|37.45|39.79|37.39|39.85|37.45|39.73|37.33|0
1636069800000|2021-11-04 23:50:00|39.73|37.33|39.42|37.02|39.73|37.33|39.42|37.02|0
1636070100000|2021-11-04 23:55:00|39.36|36.96|39.42|37.02|39.54|37.14|39.3|36.9|0
1636070400000|2021-11-05 00:00:00|39.36|36.96|39.66|37.26|39.72|37.32|39.36|36.96|0
1636070700000|2021-11-05 00:05:00|39.6|37.2|39.77|37.37|39.95|37.55|39.54|37.14|0
1636071000000|2021-11-05 00:10:00|39.8|37.4|40.01|37.61|40.01|37.61|39.71|37.31|0
1636071300000|2021-11-05 00:15:00|39.95|37.55|39.77|37.37|40.01|37.61|39.65|37.25|0
1636071600000|2021-11-05 00:20:00|39.83|37.43|39.82|37.42|40.01|37.61|39.76|37.36|0
1636071900000|2021-11-05 00:25:00|39.88|37.48|40.18|37.78|40.31|37.91|39.88|37.48|0
1636072200000|2021-11-05 00:30:00|40.24|37.84|40.61|38.21|40.61|38.21|40.18|37.78|0
1636072500000|2021-11-05 00:35:00|40.58|38.18|40.6|38.2|40.73|38.33|40.54|38.14|0
1636072800000|2021-11-05 00:40:00|40.66|38.26|40.54|38.14|40.85|38.45|40.54|38.14|0
1636073100000|2021-11-05 00:45:00|40.6|38.2|40.53|38.13|40.72|38.32|40.47|38.07|0
1636073400000|2021-11-05 00:50:00|40.6|38.2|40.53|38.13|40.72|38.32|40.53|38.13|0
1636073700000|2021-11-05 00:55:00|40.47|38.07|40.41|38.01|40.53|38.13|40.34|37.94|0
1636074000000|2021-11-05 01:00:00|40.34|37.94|41.08|38.68|41.08|38.68|40.34|37.94|0
1636074300000|2021-11-05 01:05:00|40.95|38.55|40.64|38.24|41.01|38.61|40.58|38.18|0
1636074600000|2021-11-05 01:10:00|40.58|38.18|40.46|38.06|40.7|38.3|40.4|38|0
1636074900000|2021-11-05 01:15:00|40.4|38|40.33|37.93|40.4|38|40.09|37.69|0
1636075200000|2021-11-05 01:20:00|40.39|37.99|40.15|37.75|40.45|38.05|40.08|37.68|0
1636075500000|2021-11-05 01:25:00|40.08|37.68|40.38|37.98|40.51|38.11|40.08|37.68|0
1636075800000|2021-11-05 01:30:00|40.51|38.11|40.81|38.41|40.81|38.41|40.42|38.02|0
1636076100000|2021-11-05 01:35:00|40.75|38.35|41.18|38.78|41.24|38.84|40.56|38.16|0
1636076400000|2021-11-05 01:40:00|41.11|38.71|40.99|38.59|41.18|38.78|40.86|38.46|0
1636076700000|2021-11-05 01:45:00|40.93|38.53|40.74|38.34|40.99|38.59|40.62|38.22|0
1636077000000|2021-11-05 01:50:00|40.68|38.28|40.86|38.46|40.92|38.52|40.62|38.22|0
1636077300000|2021-11-05 01:55:00|40.89|38.49|41.04|38.64|41.16|38.76|40.89|38.49|0
1636077600000|2021-11-05 02:00:00|41.07|38.67|40.91|38.51|41.16|38.76|40.88|38.48|0
1636077900000|2021-11-05 02:05:00|40.85|38.45|40.66|38.26|40.85|38.45|40.54|38.14|0
1636078200000|2021-11-05 02:10:00|40.6|38.2|40.66|38.26|40.72|38.32|40.54|38.14|0
1636078500000|2021-11-05 02:15:00|40.6|38.2|40.72|38.32|40.84|38.44|40.6|38.2|0
1636078800000|2021-11-05 02:20:00|40.66|38.26|40.65|38.25|40.84|38.44|40.65|38.25|0
1636079100000|2021-11-05 02:25:00|40.59|38.19|40.34|37.94|40.59|38.19|40.34|37.94|0
1636079400000|2021-11-05 02:30:00|40.41|38.01|40.59|38.19|40.59|38.19|40.34|37.94|0
1636079700000|2021-11-05 02:35:00|40.52|38.12|40.52|38.12|40.59|38.19|40.46|38.06|0
1636080000000|2021-11-05 02:40:00|40.58|38.18|40.4|38|40.58|38.18|40.33|37.93|0
1636080300000|2021-11-05 02:45:00|40.46|38.06|40.27|37.87|40.52|38.12|40.09|37.69|0
1636080600000|2021-11-05 02:50:00|40.24|37.84|40.27|37.87|40.33|37.93|40.21|37.81|0
1636080900000|2021-11-05 02:55:00|40.33|37.93|40.39|37.99|40.39|37.99|40.2|37.8|0
1636081200000|2021-11-05 03:00:00|40.26|37.86|40.26|37.86|40.38|37.98|40.08|37.68|0
1636081500000|2021-11-05 03:05:00|40.32|37.92|40.23|37.83|40.32|37.92|40.2|37.8|0
1636081800000|2021-11-05 03:10:00|40.2|37.8|40.19|37.79|40.32|37.92|40.13|37.73|0
1636082100000|2021-11-05 03:15:00|40.25|37.85|40.19|37.79|40.25|37.85|40.13|37.73|0
1636082400000|2021-11-05 03:20:00|40.25|37.85|40.25|37.85|40.31|37.91|40.13|37.73|0
1636082700000|2021-11-05 03:25:00|40.19|37.79|40.24|37.84|40.24|37.84|40.12|37.72|0
1636083000000|2021-11-05 03:30:00|40.3|37.9|40.24|37.84|40.3|37.9|40.18|37.78|0
1636083300000|2021-11-05 03:35:00|40.3|37.9|40.24|37.84|40.3|37.9|40.24|37.84|0
1636083600000|2021-11-05 03:40:00|40.3|37.9|40.6|38.2|40.72|38.32|40.3|37.9|0
1636083900000|2021-11-05 03:45:00|40.66|38.26|40.41|38.01|40.72|38.32|40.35|37.95|0
1636084200000|2021-11-05 03:50:00|40.35|37.95|40.29|37.89|40.41|38.01|40.29|37.89|0
1636084500000|2021-11-05 03:55:00|40.23|37.83|40.22|37.82|40.23|37.83|40.16|37.76|0
1636084800000|2021-11-05 04:00:00|40.28|37.88|40.22|37.82|40.28|37.88|40.22|37.82|0
1636085100000|2021-11-05 04:05:00|40.16|37.76|40.03|37.63|40.22|37.82|40.03|37.63|0
1636085400000|2021-11-05 04:10:00|40.09|37.69|40.03|37.63|40.09|37.69|39.97|37.57|0
1636085700000|2021-11-05 04:15:00|39.97|37.57|40.03|37.63|40.09|37.69|39.97|37.57|0
1636086000000|2021-11-05 04:20:00|40.09|37.69|40.08|37.68|40.09|37.69|40.02|37.62|0
1636086300000|2021-11-05 04:25:00|40.15|37.75|40.08|37.68|40.15|37.75|40.08|37.68|0
1636086600000|2021-11-05 04:30:00|40.02|37.62|39.96|37.56|40.08|37.68|39.9|37.5|0
1636086900000|2021-11-05 04:35:00|39.9|37.5|39.83|37.43|40.02|37.62|39.77|37.37|0
1636087200000|2021-11-05 04:40:00|39.89|37.49|39.95|37.55|40.01|37.61|39.89|37.49|0
1636087500000|2021-11-05 04:45:00|39.89|37.49|39.95|37.55|39.95|37.55|39.89|37.49|0
1636087800000|2021-11-05 04:50:00|39.88|37.48|39.88|37.48|39.94|37.54|39.88|37.48|0
1636088100000|2021-11-05 04:55:00|39.82|37.42|39.88|37.48|39.94|37.54|39.82|37.42|0
1636088400000|2021-11-05 05:00:00|39.91|37.51|39.94|37.54|39.94|37.54|39.82|37.42|0
1636088700000|2021-11-05 05:05:00|40|37.6|39.99|37.59|40.12|37.72|39.87|37.47|0
1636089000000|2021-11-05 05:10:00|40.05|37.65|40.02|37.62|40.11|37.71|39.93|37.53|0
1636089300000|2021-11-05 05:15:00|39.99|37.59|39.93|37.53|40.05|37.65|39.93|37.53|0
1636089600000|2021-11-05 05:20:00|39.99|37.59|40.04|37.64|40.04|37.64|39.92|37.52|0
1636089900000|2021-11-05 05:25:00|39.98|37.58|39.92|37.52|40.04|37.64|39.86|37.46|0
1636090200000|2021-11-05 05:30:00|39.86|37.46|39.98|37.58|39.98|37.58|39.86|37.46|0
1636090500000|2021-11-05 05:35:00|39.92|37.52|39.85|37.45|39.98|37.58|39.85|37.45|0
1636090800000|2021-11-05 05:40:00|39.91|37.51|39.97|37.57|39.97|37.57|39.91|37.51|0
1636091100000|2021-11-05 05:45:00|40.03|37.63|40.03|37.63|40.09|37.69|39.97|37.57|0
1636091400000|2021-11-05 05:50:00|39.97|37.57|40.46|38.06|40.46|38.06|39.97|37.57|0
1636091700000|2021-11-05 05:55:00|40.52|38.12|40.52|38.12|40.58|38.18|40.46|38.06|0
1636092000000|2021-11-05 06:00:00|40.7|38.3|40.52|38.12|40.76|38.36|40.39|37.99|0
1636092300000|2021-11-05 06:05:00|40.58|38.18|40.51|38.11|40.64|38.24|40.51|38.11|0
1636092600000|2021-11-05 06:10:00|40.57|38.17|40.45|38.05|40.63|38.23|40.39|37.99|0
1636092900000|2021-11-05 06:15:00|40.51|38.11|40.44|38.04|40.57|38.17|40.44|38.04|0
1636093200000|2021-11-05 06:20:00|40.5|38.1|40.68|38.28|40.68|38.28|40.5|38.1|0
1636093500000|2021-11-05 06:25:00|40.62|38.22|40.74|38.34|40.74|38.34|40.62|38.22|0
1636093800000|2021-11-05 06:30:00|40.8|38.4|40.86|38.46|40.86|38.46|40.74|38.34|0
1636094100000|2021-11-05 06:35:00|40.8|38.4|40.74|38.34|40.86|38.46|40.67|38.27|0
1636094400000|2021-11-05 06:40:00|40.73|38.33|40.61|38.21|40.73|38.33|40.61|38.21|0
1636094700000|2021-11-05 06:45:00|40.67|38.27|40.91|38.51|40.91|38.51|40.67|38.27|0
1636095000000|2021-11-05 06:50:00|40.94|38.54|40.79|38.39|40.97|38.57|40.79|38.39|0
1636095300000|2021-11-05 06:55:00|40.82|38.42|40.66|38.26|40.97|38.57|40.66|38.26|0
1636095600000|2021-11-05 07:00:00|40.72|38.32|40.96|38.56|41.09|38.69|40.72|38.32|0
1636095900000|2021-11-05 07:05:00|40.76|38.76|40.88|38.88|40.95|38.95|40.7|38.7|0
1636096200000|2021-11-05 07:10:00|40.94|38.94|40.94|38.94|41|39|40.82|38.82|0
1636096500000|2021-11-05 07:15:00|41|39|41|39|41|39|40.82|38.82|0
1636096800000|2021-11-05 07:20:00|40.97|38.97|40.87|38.87|41|39|40.81|38.81|0
1636097100000|2021-11-05 07:25:00|40.93|38.93|41.18|39.18|41.24|39.24|40.87|38.87|0
1636097400000|2021-11-05 07:30:00|41.24|39.24|41.61|39.61|41.61|39.61|41.18|39.18|0
1636097700000|2021-11-05 07:35:00|41.55|39.55|41.48|39.48|41.61|39.61|41.36|39.36|0
1636098000000|2021-11-05 07:40:00|41.54|39.54|41.42|39.42|41.67|39.67|41.35|39.35|0
1636098300000|2021-11-05 07:45:00|41.35|39.35|41.29|39.29|41.42|39.42|41.29|39.29|0
1636098600000|2021-11-05 07:50:00|41.23|39.23|41.16|39.16|41.23|39.23|41.16|39.16|0
1636098900000|2021-11-05 07:55:00|41.1|39.1|40.97|38.97|41.1|39.1|40.85|38.85|0
1636099200000|2021-11-05 08:00:00|40.85|38.85|40.42|38.42|40.91|38.91|40.42|38.42|0
1636099500000|2021-11-05 08:05:00|40.48|38.48|40.23|38.23|40.54|38.54|40.17|38.17|0
1636099800000|2021-11-05 08:10:00|40.2|38.2|39.74|37.74|40.66|38.66|39.68|37.68|0
1636100100000|2021-11-05 08:15:00|39.71|37.71|39.68|37.68|39.86|37.86|39.56|37.56|0
1636100400000|2021-11-05 08:20:00|39.65|37.65|39.56|37.56|39.8|37.8|39.5|37.5|0
1636100700000|2021-11-05 08:25:00|39.55|37.55|39.91|37.91|40.1|38.1|39.43|37.43|0
1636101000000|2021-11-05 08:30:00|39.85|37.85|39.97|37.97|40.09|38.09|39.85|37.85|0
1636101300000|2021-11-05 08:35:00|40.03|38.03|39.97|37.97|40.03|38.03|39.73|37.73|0
1636101600000|2021-11-05 08:40:00|40.03|38.03|39.9|37.9|40.15|38.15|39.84|37.84|0
1636101900000|2021-11-05 08:45:00|39.96|37.96|39.96|37.96|39.96|37.96|39.84|37.84|0
1636102200000|2021-11-05 08:50:00|39.9|37.9|39.9|37.9|39.96|37.96|39.84|37.84|0
1636102500000|2021-11-05 08:55:00|39.84|37.84|39.95|37.95|40.14|38.14|39.84|37.84|0
1636102800000|2021-11-05 09:00:00|39.89|37.89|39.35|37.35|39.89|37.89|39.29|37.29|0
1636103100000|2021-11-05 09:05:00|39.29|37.29|39.46|37.46|39.59|37.59|39.29|37.29|0
1636103400000|2021-11-05 09:10:00|39.4|37.4|39.46|37.46|39.58|37.58|39.4|37.4|0
1636103700000|2021-11-05 09:15:00|39.4|37.4|39.46|37.46|39.52|37.52|39.34|37.34|0
1636104000000|2021-11-05 09:20:00|39.4|37.4|39.43|37.43|39.46|37.46|39.28|37.28|0
1636104300000|2021-11-05 09:25:00|39.45|37.45|39.03|37.03|39.45|37.45|38.86|36.86|0
1636104600000|2021-11-05 09:30:00|38.97|36.97|38.91|36.91|39.03|37.03|38.79|36.79|0
1636104900000|2021-11-05 09:35:00|38.97|36.97|38.79|36.79|39.09|37.09|38.67|36.67|0
1636105200000|2021-11-05 09:40:00|38.85|36.85|38.61|36.61|38.85|36.85|38.55|36.55|0
1636105500000|2021-11-05 09:45:00|38.55|36.55|38.25|36.25|38.61|36.61|38.25|36.25|0
1636105800000|2021-11-05 09:50:00|38.31|36.31|38.19|36.19|38.31|36.31|38.02|36.02|0
1636106100000|2021-11-05 09:55:00|38.13|36.13|37.96|35.96|38.13|36.13|37.78|35.78|0
1636106400000|2021-11-05 10:00:00|37.67|35.67|38.18|36.18|39.16|37.16|37.52|35.52|0
1636106700000|2021-11-05 10:05:00|38.24|36.24|38.06|36.06|38.29|36.29|38|36|0
1636107000000|2021-11-05 10:10:00|38|36|38.11|36.11|38.17|36.17|38|36|0
1636107300000|2021-11-05 10:15:00|38.05|36.05|37.88|35.88|38.11|36.11|37.71|35.71|0
1636107600000|2021-11-05 10:20:00|37.82|35.82|37.7|35.7|37.88|35.88|37.64|35.64|0
1636107900000|2021-11-05 10:25:00|37.76|35.76|37.81|35.81|37.87|35.87|37.58|35.58|0
1636108200000|2021-11-05 10:30:00|37.87|35.87|37.93|35.93|38.04|36.04|37.87|35.87|0
1636108500000|2021-11-05 10:35:00|37.87|35.87|37.86|35.86|37.98|35.98|37.81|35.81|0
1636108800000|2021-11-05 10:40:00|37.81|35.81|38.01|36.01|38.04|36.04|37.81|35.81|0
1636109100000|2021-11-05 10:45:00|38.03|36.03|37.86|35.86|38.03|36.03|37.8|35.8|0
1636109400000|2021-11-05 10:50:00|37.8|35.8|37.57|35.57|37.86|35.86|37.51|35.51|0
1636109700000|2021-11-05 10:55:00|37.62|35.62|37.51|35.51|37.71|35.71|37.51|35.51|0
1636110000000|2021-11-05 11:00:00|37.56|35.56|37.56|35.56|37.73|35.73|37.39|35.39|0
1636110300000|2021-11-05 11:05:00|37.62|35.62|37.5|35.5|37.62|35.62|37.38|35.38|0
1636110600000|2021-11-05 11:10:00|37.44|35.44|37.76|35.76|37.9|35.9|37.1|35.1|0
1636110900000|2021-11-05 11:15:00|37.78|35.78|37.84|35.84|38.01|36.01|37.78|35.78|0
1636111200000|2021-11-05 11:20:00|38.01|36.01|38.18|36.18|38.18|36.18|37.84|35.84|0
1636111500000|2021-11-05 11:25:00|38.12|36.12|38.47|36.47|38.59|36.59|37.95|35.95|0
1636111800000|2021-11-05 11:30:00|38.53|36.53|38.12|36.12|38.62|36.62|37.94|35.94|0
1636112100000|2021-11-05 11:35:00|38.06|36.06|37.88|35.88|38.06|36.06|37.82|35.82|0
1636112400000|2021-11-05 11:40:00|37.82|35.82|37.79|35.79|38|36|37.76|35.76|0
1636112700000|2021-11-05 11:45:00|37.76|35.76|37.82|35.82|37.88|35.88|37.71|35.71|0
1636113000000|2021-11-05 11:50:00|37.88|35.88|37.87|35.87|38.05|36.05|37.87|35.87|0
1636113300000|2021-11-05 11:55:00|37.81|35.81|37.75|35.75|37.93|35.93|37.75|35.75|0
1636113600000|2021-11-05 12:00:00|37.64|35.64|37.92|35.92|37.98|35.98|37.64|35.64|0
1636113900000|2021-11-05 12:05:00|37.87|35.87|37.92|35.92|37.98|35.98|37.69|35.69|0
1636114200000|2021-11-05 12:10:00|37.98|35.98|37.74|35.74|37.98|35.98|37.57|35.57|0
1636114500000|2021-11-05 12:15:00|37.8|35.8|37.62|35.62|37.92|35.92|37.57|35.57|0
1636114800000|2021-11-05 12:20:00|37.68|35.68|37.51|35.51|37.74|35.74|37.51|35.51|0
1636115100000|2021-11-05 12:25:00|37.56|35.56|37.53|35.53|37.68|35.68|37.39|35.39|0
1636115400000|2021-11-05 12:30:00|37.56|35.56|36.25|34.25|37.96|35.96|36.2|34.2|0
1636115700000|2021-11-05 12:35:00|36.2|34.2|36.53|34.53|36.7|34.7|34.98|32.98|0
1636116000000|2021-11-05 12:40:00|36.58|34.58|36.19|34.19|36.64|34.64|36.02|34.02|0
1636116300000|2021-11-05 12:45:00|36.3|34.3|35.91|33.91|36.64|34.64|35.85|33.85|0
1636116600000|2021-11-05 12:50:00|35.85|33.85|35.52|33.52|36.13|34.13|35.52|33.52|0
1636116900000|2021-11-05 12:55:00|35.57|33.57|36.26|34.26|36.37|34.37|35.57|33.57|0
1636117200000|2021-11-05 13:00:00|36.21|34.21|36.2|34.2|36.6|34.6|36.04|34.04|0
1636117500000|2021-11-05 13:05:00|36.26|34.26|36.09|34.09|36.32|34.32|36.09|34.09|0
1636117800000|2021-11-05 13:10:00|36.15|34.15|35.98|33.98|36.37|34.37|35.98|33.98|0
1636118100000|2021-11-05 13:15:00|36.03|34.03|35.92|33.92|36.03|34.03|35.81|33.81|0
1636118400000|2021-11-05 13:20:00|35.86|33.86|35.2|33.2|35.86|33.86|35.15|33.15|0
1636118700000|2021-11-05 13:25:00|35.31|33.31|35.42|33.42|35.47|33.47|35.04|33.04|0
1636119000000|2021-11-05 13:30:00|34.99|32.99|34.55|32.55|35.97|33.97|34.5|32.5|0
1636119300000|2021-11-05 13:35:00|34.34|32.34|35.31|33.31|35.48|33.48|34.23|32.23|0
1636119600000|2021-11-05 13:40:00|35.21|33.21|34.41|32.41|35.21|33.21|34.36|32.36|0
1636119900000|2021-11-05 13:45:00|34.2|32.2|35.09|33.09|35.47|33.47|34.2|32.2|0
1636120200000|2021-11-05 13:50:00|34.93|32.93|35.3|33.3|35.41|33.41|34.88|32.88|0
1636120500000|2021-11-05 13:55:00|35.25|33.25|34.56|32.56|35.36|33.36|34.56|32.56|0
1636120800000|2021-11-05 14:00:00|34.5|32.5|33.72|31.72|34.71|32.71|33.67|31.67|0
1636121100000|2021-11-05 14:05:00|33.67|31.67|34.2|32.2|34.9|32.9|33.67|31.67|0
1636121400000|2021-11-05 14:10:00|34.15|32.15|33.78|31.78|34.36|32.36|33.63|31.63|0
1636121700000|2021-11-05 14:15:00|33.68|31.68|33.88|31.88|33.99|31.99|33.47|31.47|0
1636122000000|2021-11-05 14:20:00|33.99|31.99|34.25|32.25|34.25|32.25|33.88|31.88|0
1636122300000|2021-11-05 14:25:00|34.3|32.3|34.51|32.51|34.83|32.83|34.19|32.19|0
1636122600000|2021-11-05 14:30:00|34.45|32.45|34.5|32.5|34.51|32.51|34.03|32.03|0
1636122900000|2021-11-05 14:35:00|34.45|32.45|34.24|32.24|34.56|32.56|33.82|31.82|0
1636123200000|2021-11-05 14:40:00|34.18|32.18|34.02|32.02|34.45|32.45|33.87|31.87|0
1636123500000|2021-11-05 14:45:00|33.97|31.97|34.07|32.07|34.07|32.07|33.66|31.66|0
1636123800000|2021-11-05 14:50:00|34.02|32.02|33.96|31.96|34.12|32.12|33.81|31.81|0
1636124100000|2021-11-05 14:55:00|34.02|32.02|34.17|32.17|34.54|32.54|33.86|31.86|0
1636124400000|2021-11-05 15:00:00|34.22|32.22|34.38|32.38|34.38|32.38|33.91|31.91|0
1636124700000|2021-11-05 15:05:00|34.33|32.33|34.06|32.06|34.33|32.33|33.96|31.96|0
1636125000000|2021-11-05 15:10:00|34.01|32.01|34.11|32.11|34.16|32.16|33.75|31.75|0
1636125300000|2021-11-05 15:15:00|34.16|32.16|34.37|32.37|34.48|32.48|34.11|32.11|0
1636125600000|2021-11-05 15:20:00|34.42|32.42|34.52|32.52|34.68|32.68|34.26|32.26|0
1636125900000|2021-11-05 15:25:00|34.58|32.58|35.21|33.21|35.32|33.32|34.52|32.52|0
1636126200000|2021-11-05 15:30:00|35.27|33.27|34.84|32.84|35.27|33.27|34.62|32.62|0
1636126500000|2021-11-05 15:35:00|34.78|32.78|34.67|32.67|35.16|33.16|34.57|32.57|0
1636126800000|2021-11-05 15:40:00|34.62|32.62|34.99|32.99|35.15|33.15|34.62|32.62|0
1636127100000|2021-11-05 15:45:00|35.1|33.1|34.56|32.56|35.31|33.31|34.24|32.24|0
1636127400000|2021-11-05 15:50:00|34.61|32.61|35.25|33.25|35.47|33.47|34.51|32.51|0
1636127700000|2021-11-05 15:55:00|35.2|33.2|35.85|33.85|35.85|33.85|35.04|33.04|0
1636128000000|2021-11-05 16:00:00|35.96|33.96|35.35|33.35|35.96|33.96|35.19|33.19|0
1636128300000|2021-11-05 16:05:00|35.3|33.3|35.51|33.51|35.79|33.79|35.25|33.25|0
1636128600000|2021-11-05 16:10:00|35.57|33.57|35.67|33.67|35.89|33.89|35.24|33.24|0
1636128900000|2021-11-05 16:15:00|35.73|33.73|35.61|33.61|35.84|33.84|35.45|33.45|0
1636129200000|2021-11-05 16:20:00|35.56|33.56|35.56|33.56|35.61|33.61|35.29|33.29|0
1636129500000|2021-11-05 16:25:00|35.61|33.61|37.16|35.16|37.21|35.21|35.23|33.23|0
1636129800000|2021-11-05 16:30:00|37.21|35.21|36.93|34.93|37.21|35.21|36.88|34.88|0
1636130100000|2021-11-05 16:35:00|36.99|34.99|37.32|35.32|37.76|35.76|36.82|34.82|0
1636130400000|2021-11-05 16:40:00|37.26|35.26|37.87|35.87|37.87|35.87|37.26|35.26|0
1636130700000|2021-11-05 16:45:00|37.93|35.93|38.15|36.15|38.26|36.26|37.87|35.87|0
1636131000000|2021-11-05 16:50:00|38.09|36.09|38.03|36.03|38.54|36.54|37.86|35.86|0
1636131300000|2021-11-05 16:55:00|37.98|35.98|38.48|36.48|38.83|36.83|37.92|35.92|0
1636131600000|2021-11-05 17:00:00|38.43|36.43|38.2|36.2|38.77|36.77|38.08|36.08|0
1636131900000|2021-11-05 17:05:00|38.25|36.25|39.45|37.45|39.45|37.45|38.14|36.14|0
1636132200000|2021-11-05 17:10:00|39.39|37.39|39.97|37.97|40.33|38.33|39.22|37.22|0
1636132500000|2021-11-05 17:15:00|40.03|38.03|38.86|36.86|41.34|39.34|38.74|36.74|0
1636132800000|2021-11-05 17:20:00|38.92|36.92|40.22|38.22|40.22|38.22|38.8|36.8|0
1636133100000|2021-11-05 17:25:00|40.33|38.33|44.29|42.29|44.29|42.29|40.28|38.28|0
1636133400000|2021-11-05 17:30:00|44.22|42.22|40.89|38.89|44.29|42.29|40.77|38.77|0
1636133700000|2021-11-05 17:35:00|40.95|38.95|41.24|39.24|41.61|39.61|40.77|38.77|0
1636134000000|2021-11-05 17:40:00|41.18|39.18|42.38|40.38|42.56|40.56|40.94|38.94|0
1636134300000|2021-11-05 17:45:00|42.32|40.32|42.47|40.47|43.24|41.24|42.25|40.25|0
1636134600000|2021-11-05 17:50:00|42.56|40.56|41.34|39.34|42.62|40.62|41.28|39.28|0
1636134900000|2021-11-05 17:55:00|41.4|39.4|40.68|38.68|41.82|39.82|40.68|38.68|0
1636135200000|2021-11-05 18:00:00|40.74|38.74|40.5|38.5|41.22|39.22|40.44|38.44|0
1636135500000|2021-11-05 18:05:00|40.44|38.44|40.03|38.03|40.56|38.56|39.68|37.68|0
1636135800000|2021-11-05 18:10:00|40.09|38.09|39.68|37.68|40.32|38.32|39.56|37.56|0
1636136100000|2021-11-05 18:15:00|39.74|37.74|40.19|38.19|41.22|39.22|39.62|37.62|0
1636136400000|2021-11-05 18:20:00|40.25|38.25|40.74|38.74|40.95|38.95|40.04|38.04|0
1636136700000|2021-11-05 18:25:00|40.69|38.69|39.69|37.69|40.86|38.86|39.69|37.69|0
1636137000000|2021-11-05 18:30:00|39.74|37.74|39.86|37.86|40.09|38.09|39.63|37.63|0
1636137300000|2021-11-05 18:35:00|39.8|37.8|39.8|37.8|40.5|38.5|39.62|37.62|0
1636137600000|2021-11-05 18:40:00|39.77|37.77|39.91|37.91|40.14|38.14|39.62|37.62|0
1636137900000|2021-11-05 18:45:00|39.85|37.85|39.67|37.67|39.91|37.91|39.39|37.39|0
1636138200000|2021-11-05 18:50:00|39.62|37.62|39.44|37.44|39.96|37.96|39.38|37.38|0
1636138500000|2021-11-05 18:55:00|39.38|37.38|39.61|37.61|39.84|37.84|39.38|37.38|0
1636138800000|2021-11-05 19:00:00|39.38|37.38|40.83|38.83|41.25|39.25|39.38|37.38|0
1636139100000|2021-11-05 19:05:00|40.89|38.89|40.01|38.01|41.19|39.19|39.95|37.95|0
1636139400000|2021-11-05 19:10:00|40.07|38.07|39.71|37.71|40.3|38.3|39.71|37.71|0
1636139700000|2021-11-05 19:15:00|39.83|37.83|39.94|37.94|40.35|38.35|39.71|37.71|0
1636140000000|2021-11-05 19:20:00|40|38|40.29|38.29|40.7|38.7|39.94|37.94|0
1636140300000|2021-11-05 19:25:00|40.23|38.23|40.58|38.58|41|39|40.23|38.23|0
1636140600000|2021-11-05 19:30:00|40.55|38.55|39.3|37.3|40.82|38.82|39.3|37.3|0
1636140900000|2021-11-05 19:35:00|39.24|37.24|38.83|36.83|39.29|37.29|38.49|36.49|0
1636141200000|2021-11-05 19:40:00|38.78|36.78|39.92|37.92|40.1|38.1|38.78|36.78|0
1636141500000|2021-11-05 19:45:00|39.98|37.98|40.21|38.21|40.27|38.27|39.29|37.29|0
1636141800000|2021-11-05 19:50:00|40.1|38.1|40.33|38.33|40.44|38.44|39.34|37.34|0
1636142100000|2021-11-05 19:55:00|40.27|38.27|40.32|38.32|40.56|38.56|39.63|37.63|0
1636142400000|2021-11-05 20:00:00|40.26|38.26|40.26|38.26|41.03|39.03|40.2|38.2|0
1636142700000|2021-11-05 20:05:00|40.38|38.38|40.67|38.67|40.85|38.85|40.26|38.26|0
1636143000000|2021-11-05 20:10:00|40.73|38.73|40.71|38.71|41.08|39.08|40.47|38.47|0
1636358700000|2021-11-08 08:05:00|40.22|38.22|40.66|38.66|40.75|38.75|40.16|38.16|0
1636359000000|2021-11-08 08:10:00|40.63|38.63|40.27|38.27|40.87|38.87|40.21|38.21|0
1636359300000|2021-11-08 08:15:00|40.33|38.33|40.27|38.27|40.33|38.33|39.68|37.68|0
1636359600000|2021-11-08 08:20:00|40.33|38.33|40.5|38.5|40.68|38.68|40.33|38.33|0
1636359900000|2021-11-08 08:25:00|40.56|38.56|40.44|38.44|40.8|38.8|40.32|38.32|0
1636360200000|2021-11-08 08:30:00|40.38|38.38|40.46|38.46|40.61|38.61|40.32|38.32|0
1636360500000|2021-11-08 08:35:00|40.43|38.43|40.31|38.31|40.52|38.52|40.02|38.02|0
1636360800000|2021-11-08 08:40:00|40.25|38.25|39.95|37.95|40.43|38.43|39.95|37.95|0
1636361100000|2021-11-08 08:45:00|39.9|37.9|39.89|37.89|40.19|38.19|39.89|37.89|0
1636361400000|2021-11-08 08:50:00|39.83|37.83|39.42|37.42|39.95|37.95|39.42|37.42|0
1636361700000|2021-11-08 08:55:00|39.31|37.31|39.42|37.42|39.59|37.59|39.22|37.22|0
1636362000000|2021-11-08 09:00:00|39.36|37.36|38.89|36.89|39.53|37.53|38.78|36.78|0
1636362300000|2021-11-08 09:05:00|38.95|36.95|39.12|37.12|39.24|37.24|38.95|36.95|0
1636362600000|2021-11-08 09:10:00|39.18|37.18|38.72|36.72|39.18|37.18|38.6|36.6|0
1636362900000|2021-11-08 09:15:00|38.66|36.66|38.77|36.77|38.94|36.94|38.66|36.66|0
1636363200000|2021-11-08 09:20:00|38.71|36.71|38.54|36.54|38.71|36.71|38.54|36.54|0
1636363500000|2021-11-08 09:25:00|38.48|36.48|38.7|36.7|38.7|36.7|38.48|36.48|0
1636363800000|2021-11-08 09:30:00|38.65|36.65|38.62|36.62|38.7|36.7|38.42|36.42|0
1636364100000|2021-11-08 09:35:00|38.64|36.64|38.23|36.23|38.7|36.7|38.23|36.23|0
1636364400000|2021-11-08 09:40:00|38.29|36.29|38.46|36.46|38.57|36.57|38.29|36.29|0
1636364700000|2021-11-08 09:45:00|38.4|36.4|38.4|36.4|38.57|36.57|38.34|36.34|0
1636365000000|2021-11-08 09:50:00|38.43|36.43|38.51|36.51|38.62|36.62|38.39|36.39|0
1636365300000|2021-11-08 09:55:00|38.45|36.45|38.5|36.5|38.62|36.62|38.33|36.33|0
1636365600000|2021-11-08 10:00:00|38.56|36.56|38.56|36.56|38.62|36.62|38.44|36.44|0
1636365900000|2021-11-08 10:05:00|38.5|36.5|38.72|36.72|38.78|36.78|38.5|36.5|0
1636366200000|2021-11-08 10:10:00|38.78|36.78|38.66|36.66|38.84|36.84|38.61|36.61|0
1636366500000|2021-11-08 10:15:00|38.61|36.61|38.43|36.43|38.66|36.66|38.43|36.43|0
1636366800000|2021-11-08 10:20:00|38.37|36.37|38.31|36.31|38.54|36.54|38.31|36.31|0
1636367100000|2021-11-08 10:25:00|38.37|36.37|37.97|35.97|38.37|36.37|37.91|35.91|0
1636367400000|2021-11-08 10:30:00|38.03|36.03|38.08|36.08|38.14|36.14|37.97|35.97|0
1636367700000|2021-11-08 10:35:00|38.13|36.13|37.85|35.85|38.13|36.13|37.79|35.79|0
1636368000000|2021-11-08 10:40:00|37.82|35.82|38.18|36.18|38.18|36.18|37.79|35.79|0
1636368300000|2021-11-08 10:45:00|38.13|36.13|38.47|36.47|38.47|36.47|38.1|36.1|0
1636368600000|2021-11-08 10:50:00|38.41|36.41|38.29|36.29|38.47|36.47|38.29|36.29|0
1636368900000|2021-11-08 10:55:00|38.35|36.35|38.17|36.17|38.35|36.35|38.12|36.12|0
1636369200000|2021-11-08 11:00:00|38.12|36.12|38.11|36.11|38.12|36.12|38.03|36.03|0
1636369500000|2021-11-08 11:05:00|38.06|36.06|38.05|36.05|38.11|36.11|37.94|35.94|0
1636369800000|2021-11-08 11:10:00|38.11|36.11|38.22|36.22|38.28|36.28|38.05|36.05|0
1636370100000|2021-11-08 11:15:00|38.19|36.19|38.1|36.1|38.22|36.22|37.99|35.99|0
1636370400000|2021-11-08 11:20:00|38.05|36.05|38.3|36.3|38.33|36.33|37.93|35.93|0
1636370700000|2021-11-08 11:25:00|38.27|36.27|38.04|36.04|38.27|36.27|37.98|35.98|0
1636371000000|2021-11-08 11:30:00|37.98|35.98|37.57|35.57|38.09|36.09|37.57|35.57|0
1636371300000|2021-11-08 11:35:00|37.52|35.52|37.46|35.46|37.57|35.57|37.35|35.35|0
1636371600000|2021-11-08 11:40:00|37.4|35.4|37.34|35.34|37.46|35.46|37.28|35.28|0
1636371900000|2021-11-08 11:45:00|37.28|35.28|37.39|35.39|37.45|35.45|37.28|35.28|0
1636372200000|2021-11-08 11:50:00|37.37|35.37|37.39|35.39|37.45|35.45|37.28|35.28|0
1636372500000|2021-11-08 11:55:00|37.42|35.42|37.39|35.39|37.44|35.44|37.33|35.33|0
1636372800000|2021-11-08 12:00:00|37.44|35.44|37.66|35.66|37.95|35.95|37.39|35.39|0
1636373100000|2021-11-08 12:05:00|37.61|35.61|37.83|35.83|37.83|35.83|37.61|35.61|0
1636373400000|2021-11-08 12:10:00|37.89|35.89|37.6|35.6|37.89|35.89|37.6|35.6|0
1636373700000|2021-11-08 12:15:00|37.54|35.54|37.54|35.54|37.54|35.54|37.43|35.43|0
1636374000000|2021-11-08 12:20:00|37.51|35.51|37.65|35.65|37.65|35.65|37.48|35.48|0
1636374300000|2021-11-08 12:25:00|37.59|35.59|37.59|35.59|37.7|35.7|37.53|35.53|0
1636374600000|2021-11-08 12:30:00|37.48|35.48|37.53|35.53|37.59|35.59|37.19|35.19|0
1636374900000|2021-11-08 12:35:00|37.47|35.47|37.47|35.47|37.47|35.47|37.36|35.36|0
1636375200000|2021-11-08 12:40:00|37.41|35.41|37.63|35.63|37.75|35.75|37.41|35.41|0
1636375500000|2021-11-08 12:45:00|37.69|35.69|37.8|35.8|37.91|35.91|37.63|35.63|0
1636375800000|2021-11-08 12:50:00|37.86|35.86|37.8|35.8|37.91|35.91|37.74|35.74|0
1636376100000|2021-11-08 12:55:00|37.77|35.77|37.79|35.79|37.97|35.97|37.77|35.77|0
1636376400000|2021-11-08 13:00:00|37.74|35.74|37.56|35.56|37.79|35.79|37.56|35.56|0
1636376700000|2021-11-08 13:05:00|37.62|35.62|37.33|35.33|37.68|35.68|37.17|35.17|0
1636377000000|2021-11-08 13:10:00|37.28|35.28|37.22|35.22|37.45|35.45|37.22|35.22|0
1636377300000|2021-11-08 13:15:00|37.25|35.25|37.21|35.21|37.27|35.27|37.16|35.16|0
1636377600000|2021-11-08 13:20:00|37.16|35.16|36.99|34.99|37.21|35.21|36.93|34.93|0
1636377900000|2021-11-08 13:25:00|36.93|34.93|36.79|34.79|36.99|34.99|36.71|34.71|0
1636378200000|2021-11-08 13:30:00|36.76|34.76|36.81|34.81|36.98|34.98|36.76|34.76|0
1636378500000|2021-11-08 13:35:00|36.87|34.87|36.53|34.53|36.87|34.87|36.48|34.48|0
1636378800000|2021-11-08 13:40:00|36.48|34.48|36.42|34.42|36.7|34.7|36.36|34.36|0
1636379100000|2021-11-08 13:45:00|36.47|34.47|36.47|34.47|36.53|34.53|36.36|34.36|0
1636379400000|2021-11-08 13:50:00|36.42|34.42|36.3|34.3|36.42|34.42|36.25|34.25|0
1636379700000|2021-11-08 13:55:00|36.25|34.25|36.03|34.03|36.25|34.25|36.03|34.03|0
1636380000000|2021-11-08 14:00:00|36.08|34.08|36.13|34.13|36.24|34.24|35.97|33.97|0
1636380300000|2021-11-08 14:05:00|36.08|34.08|36.02|34.02|36.18|34.18|35.97|33.97|0
1636380600000|2021-11-08 14:10:00|35.96|33.96|35.53|33.53|36.02|34.02|35.53|33.53|0
1636380900000|2021-11-08 14:15:00|35.58|33.58|35.63|33.63|35.85|33.85|35.53|33.53|0
1636381200000|2021-11-08 14:20:00|35.58|33.58|35.14|33.14|35.68|33.68|35.09|33.09|0
1636381500000|2021-11-08 14:25:00|35.25|33.25|35.62|33.62|35.62|33.62|35.2|33.2|0
1636381800000|2021-11-08 14:30:00|35.46|33.46|35.22|33.22|36.92|34.92|35.04|33.04|0
1636382100000|2021-11-08 14:35:00|36.57|34.57|37.95|35.95|38.06|36.06|36.14|34.14|0
1636382400000|2021-11-08 14:40:00|37.83|35.83|37.55|35.55|38|36|37.11|35.11|0
1636382700000|2021-11-08 14:45:00|37.5|35.5|37.38|35.38|38.17|36.17|37.27|35.27|0
1636383000000|2021-11-08 14:50:00|37.33|35.33|37.77|35.77|38.16|36.16|37.05|35.05|0
1636383300000|2021-11-08 14:55:00|37.82|35.82|37.71|35.71|38.67|36.67|37.71|35.71|0
1636383600000|2021-11-08 15:00:00|37.76|35.76|39.09|37.09|39.14|37.14|37.65|35.65|0
1636383900000|2021-11-08 15:05:00|39.03|37.03|38.8|36.8|39.03|37.03|38.35|36.35|0
1636384200000|2021-11-08 15:10:00|38.85|36.85|38.06|36.06|38.85|36.85|37.89|35.89|0
1636384500000|2021-11-08 15:15:00|38.17|36.17|37.61|35.61|38.17|36.17|37.44|35.44|0
1636384800000|2021-11-08 15:20:00|37.55|35.55|37.55|35.55|37.55|35.55|37.11|35.11|0
1636385100000|2021-11-08 15:25:00|37.61|35.61|37.94|35.94|37.99|35.99|37.11|35.11|0
1636385400000|2021-11-08 15:30:00|37.99|35.99|37.71|35.71|38.22|36.22|37.27|35.27|0
1636385700000|2021-11-08 15:35:00|37.65|35.65|38.49|36.49|38.55|36.55|37.38|35.38|0
1636386000000|2021-11-08 15:40:00|38.43|36.43|38.83|36.83|39.58|37.58|38.26|36.26|0
1636386300000|2021-11-08 15:45:00|38.88|36.88|37.75|35.75|39|37|37.75|35.75|0
1636386600000|2021-11-08 15:50:00|37.81|35.81|38.25|36.25|38.42|36.42|37.81|35.81|0
1636386900000|2021-11-08 15:55:00|38.31|36.31|38.7|36.7|38.76|36.76|38.25|36.25|0
1636387200000|2021-11-08 16:00:00|38.68|36.68|38.42|36.42|38.99|36.99|38.25|36.25|0
1636387500000|2021-11-08 16:05:00|38.47|36.47|38.98|36.98|39.44|37.44|38.47|36.47|0
1636387800000|2021-11-08 16:10:00|39.04|37.04|39.76|37.76|40.34|38.34|38.87|36.87|0
1636388100000|2021-11-08 16:15:00|39.82|37.82|39.01|37.01|39.99|37.99|38.95|36.95|0
1636388400000|2021-11-08 16:20:00|39.07|37.07|39.01|37.01|39.24|37.24|38.72|36.72|0
1636388700000|2021-11-08 16:25:00|38.89|36.89|38.3|36.3|38.95|36.95|37.56|35.56|0
1636389000000|2021-11-08 16:30:00|38.13|36.13|38.53|36.53|38.7|36.7|38.05|36.05|0
1636389300000|2021-11-08 16:35:00|38.47|36.47|38.86|36.86|38.98|36.98|38.24|36.24|0
1636389600000|2021-11-08 16:40:00|38.81|36.81|39.12|37.12|39.15|37.15|38.75|36.75|0
1636389900000|2021-11-08 16:45:00|39.15|37.15|39.31|37.31|39.31|37.31|38.86|36.86|0
1636390200000|2021-11-08 16:50:00|39.26|37.26|39.31|37.31|39.72|37.72|39.2|37.2|0
1636390500000|2021-11-08 16:55:00|39.37|37.37|39.65|37.65|39.89|37.89|39.37|37.37|0
1636390800000|2021-11-08 17:00:00|39.6|37.6|40.59|38.59|40.59|38.59|39.42|37.42|0
1636391100000|2021-11-08 17:05:00|40.53|38.53|41.04|39.04|41.22|39.22|39.05|37.05|0
1636391400000|2021-11-08 17:10:00|40.98|38.98|41.27|39.27|41.33|39.33|40.74|38.74|0
1636391700000|2021-11-08 17:15:00|41.21|39.21|41.15|39.15|41.56|39.56|40.97|38.97|0
1636392000000|2021-11-08 17:20:00|41.09|39.09|41.14|39.14|41.38|39.38|40.91|38.91|0
1636392300000|2021-11-08 17:25:00|41.08|39.08|41.14|39.14|41.26|39.26|40.91|38.91|0
1636392600000|2021-11-08 17:30:00|41.08|39.08|40.78|38.78|41.55|39.55|40.67|38.67|0
1636392900000|2021-11-08 17:35:00|40.73|38.73|41.55|39.55|41.55|39.55|40.67|38.67|0
1636393200000|2021-11-08 17:40:00|41.61|39.61|41.07|39.07|41.61|39.61|41.01|39.01|0
1636393500000|2021-11-08 17:45:00|41.13|39.13|41.24|39.24|41.36|39.36|40.83|38.83|0
1636393800000|2021-11-08 17:50:00|41.3|39.3|41.48|39.48|41.6|39.6|41.24|39.24|0
1636394100000|2021-11-08 17:55:00|41.36|39.36|41.06|39.06|41.95|39.95|41.06|39.06|0
1636394400000|2021-11-08 18:00:00|41|39|41.23|39.23|41.41|39.41|40.97|38.97|0
1636394700000|2021-11-08 18:05:00|41.11|39.11|41.23|39.23|41.29|39.29|40.93|38.93|0
1636395000000|2021-11-08 18:10:00|41.17|39.17|40.69|38.69|41.34|39.34|40.35|38.35|0
1636395300000|2021-11-08 18:15:00|40.75|38.75|40.57|38.57|40.99|38.99|40.52|38.52|0
1636395600000|2021-11-08 18:20:00|40.52|38.52|40.34|38.34|40.57|38.57|40.22|38.22|0
1636395900000|2021-11-08 18:25:00|40.4|38.4|40.45|38.45|40.51|38.51|40.16|38.16|0
1636396200000|2021-11-08 18:30:00|40.51|38.51|40.8|38.8|40.8|38.8|40.27|38.27|0
1636396500000|2021-11-08 18:35:00|40.74|38.74|40.56|38.56|40.91|38.91|40.44|38.44|0
1636396800000|2021-11-08 18:40:00|40.53|38.53|40.32|38.32|40.73|38.73|40.32|38.32|0
1636397100000|2021-11-08 18:45:00|40.38|38.38|40.32|38.32|40.67|38.67|40.12|38.12|0
1636397400000|2021-11-08 18:50:00|40.38|38.38|40.08|38.08|40.38|38.38|40.02|38.02|0
1636397700000|2021-11-08 18:55:00|40.14|38.14|40.02|38.02|40.14|38.14|39.85|37.85|0
1636398000000|2021-11-08 19:00:00|40.08|38.08|39.5|37.5|40.08|38.08|39.44|37.44|0
1636398300000|2021-11-08 19:05:00|39.56|37.56|39.44|37.44|39.73|37.73|39.27|37.27|0
1636398600000|2021-11-08 19:10:00|39.38|37.38|39.72|37.72|39.78|37.78|39.38|37.38|0
1636398900000|2021-11-08 19:15:00|39.66|37.66|39.32|37.32|39.72|37.72|39.09|37.09|0
1636399200000|2021-11-08 19:20:00|39.2|37.2|39.89|37.89|40.12|38.12|39.2|37.2|0
1636399500000|2021-11-08 19:25:00|39.92|37.92|40.2|38.2|40.29|38.29|39.92|37.92|0
1636399800000|2021-11-08 19:30:00|40.17|38.17|39.65|37.65|40.17|38.17|39.36|37.36|0
1636400100000|2021-11-08 19:35:00|39.71|37.71|39.65|37.65|39.88|37.88|39.65|37.65|0
1636400400000|2021-11-08 19:40:00|39.59|37.59|39.36|37.36|39.7|37.7|39.36|37.36|0
1636400700000|2021-11-08 19:45:00|39.41|37.41|39.41|37.41|39.52|37.52|39.18|37.18|0
1636401000000|2021-11-08 19:50:00|39.35|37.35|39.63|37.63|39.63|37.63|39.29|37.29|0
1636401300000|2021-11-08 19:55:00|39.61|37.61|39|37|39.63|37.63|39|37|0
1636401600000|2021-11-08 20:00:00|39.06|37.06|39.11|37.11|39.4|37.4|39|37|0
1636401900000|2021-11-08 20:05:00|39.06|37.06|37.69|35.69|40.78|38.78|37.06|35.06|0
1636402200000|2021-11-08 20:10:00|37.72|35.72|37.8|35.8|38.19|36.19|37.63|35.63|0
1636402500000|2021-11-08 20:15:00|37.74|35.74|37.85|35.85|38.02|36.02|37.69|35.69|0
1636402800000|2021-11-08 20:20:00|37.79|35.79|37.9|35.9|37.96|35.96|37.46|35.46|0
1636403100000|2021-11-08 20:25:00|37.85|35.85|38.24|36.24|38.64|36.64|37.85|35.85|0
1636403400000|2021-11-08 20:30:00|38.27|36.27|38.06|36.06|38.46|36.46|37.95|35.95|0
1636403700000|2021-11-08 20:35:00|38.12|36.12|37.89|35.89|38.18|36.18|37.73|35.73|0
1636404000000|2021-11-08 20:40:00|37.95|35.95|38.85|36.85|38.85|36.85|37.95|35.95|0
1636404300000|2021-11-08 20:45:00|38.79|36.79|39.42|37.42|39.48|37.48|38.79|36.79|0
1636404600000|2021-11-08 20:50:00|38.91|36.91|38.11|36.11|39.02|37.02|37.88|35.88|0
1636404900000|2021-11-08 20:55:00|38.05|36.05|38.61|36.61|38.67|36.67|37.99|35.99|0
1636405200000|2021-11-08 21:00:00|38.55|36.55|39.47|37.47|39.76|37.76|38.27|36.27|0
1636405500000|2021-11-08 21:05:00|39.41|37.41|39.24|37.24|39.47|37.47|39.18|37.18|0
1636405800000|2021-11-08 21:10:00|39.21|37.21|38.89|36.89|39.35|37.35|38.77|36.77|0
1636406100000|2021-11-08 21:15:00|39.32|36.92|39.6|37.2|39.6|37.2|39.26|36.86|0
1636406400000|2021-11-08 21:20:00|39.66|37.26|39.48|37.08|39.66|37.26|39.43|37.03|0
1636406700000|2021-11-08 21:25:00|39.54|37.14|39.59|37.19|39.59|37.19|39.37|36.97|0
1636407000000|2021-11-08 21:30:00|39.54|37.14|39.42|37.02|39.59|37.19|39.25|36.85|0
1636407300000|2021-11-08 21:35:00|39.47|37.07|39.53|37.13|39.59|37.19|39.45|37.05|0
1636407600000|2021-11-08 21:40:00|39.47|37.07|39.35|36.95|39.47|37.07|39.24|36.84|0
1636407900000|2021-11-08 21:45:00|39.29|36.89|39.41|37.01|39.46|37.06|39.23|36.83|0
1636408200000|2021-11-08 21:50:00|39.35|36.95|39.17|36.77|39.35|36.95|39.11|36.71|0
1636408500000|2021-11-08 21:55:00|39.23|36.83|39.25|36.85|39.34|36.94|39.11|36.71|0
1636408800000|2021-11-08 22:00:00|39.28|36.88|39.29|36.89|39.29|36.89|39.25|36.85|0
1636409100000|2021-11-08 22:05:00|39.3|36.9|39.38|36.98|39.39|36.99|39.22|36.82|0
1636409400000|2021-11-08 22:10:00|39.39|36.99|39.38|36.98|39.39|36.99|39.36|36.96|0
1636410000000|2021-11-08 22:20:00|39.36|36.96|39.37|36.97|39.43|37.03|39.36|36.96|0
1636410300000|2021-11-08 22:25:00|39.36|36.96|39.46|37.06|39.46|37.06|39.36|36.96|0
1636410600000|2021-11-08 22:30:00|39.45|37.05|39.4|37|39.46|37.06|39.4|37|0
1636410900000|2021-11-08 22:35:00|39.38|36.98|39.42|37.02|39.43|37.03|39.38|36.98|0
1636411200000|2021-11-08 22:40:00|39.41|37.01|39.4|37|39.43|37.03|39.4|37|0
1636411500000|2021-11-08 22:45:00|39.41|37.01|39.38|36.98|39.42|37.02|39.38|36.98|0
1636411800000|2021-11-08 22:50:00|39.41|37.01|39.5|37.1|39.5|37.1|39.4|37|0
1636412100000|2021-11-08 22:55:00|39.46|37.06|39.46|37.06|39.52|37.12|39.46|37.06|0
1636412400000|2021-11-08 23:00:00|39.44|37.04|39.41|37.01|39.61|37.21|39.15|36.75|0
1636412700000|2021-11-08 23:05:00|39.46|37.06|39.4|37|39.52|37.12|39.4|37|0
1636413000000|2021-11-08 23:10:00|39.37|36.97|39.8|37.4|39.87|37.47|39.34|36.94|0
1636413300000|2021-11-08 23:15:00|39.75|37.35|40.15|37.75|40.15|37.75|39.69|37.29|0
1636413600000|2021-11-08 23:20:00|40.09|37.69|40.03|37.63|40.15|37.75|39.97|37.57|0
1636413900000|2021-11-08 23:25:00|39.97|37.57|39.62|37.22|39.97|37.57|39.62|37.22|0
1636414200000|2021-11-08 23:30:00|39.56|37.16|39.62|37.22|39.76|37.36|39.56|37.16|0
1636414500000|2021-11-08 23:35:00|39.67|37.27|39.67|37.27|39.73|37.33|39.5|37.1|0
1636414800000|2021-11-08 23:40:00|39.61|37.21|39.49|37.09|39.61|37.21|39.38|36.98|0
1636415100000|2021-11-08 23:45:00|39.52|37.12|39.72|37.32|39.72|37.32|39.26|36.86|0
1636415400000|2021-11-08 23:50:00|39.78|37.38|39.89|37.49|39.95|37.55|39.66|37.26|0
1636415700000|2021-11-08 23:55:00|39.95|37.55|39.92|37.52|40.01|37.61|39.71|37.31|0
1636416000000|2021-11-09 00:00:00|39.89|37.49|39.94|37.54|40.18|37.78|39.77|37.37|0
1636416300000|2021-11-09 00:05:00|39.88|37.48|39.76|37.36|39.91|37.51|39.59|37.19|0
1636416600000|2021-11-09 00:10:00|39.73|37.33|40.05|37.65|40.05|37.65|39.7|37.3|0
1636416900000|2021-11-09 00:15:00|40.08|37.68|40.7|38.3|40.7|38.3|40.08|37.68|0
1636417200000|2021-11-09 00:20:00|40.64|38.24|40.4|38|40.64|38.24|40.4|38|0
1636417500000|2021-11-09 00:25:00|40.45|38.05|41.04|38.64|41.11|38.71|40.45|38.05|0
1636417800000|2021-11-09 00:30:00|40.99|38.59|41.22|38.82|41.28|38.88|40.87|38.47|0
1636418100000|2021-11-09 00:35:00|41.16|38.76|41.16|38.76|41.34|38.94|40.92|38.52|0
1636418400000|2021-11-09 00:40:00|41.04|38.64|41.15|38.75|41.21|38.81|40.98|38.58|0
1636418700000|2021-11-09 00:45:00|41.09|38.69|41.03|38.63|41.21|38.81|41.03|38.63|0
1636419000000|2021-11-09 00:50:00|41.09|38.69|41.15|38.75|41.27|38.87|41.09|38.69|0
1636419300000|2021-11-09 00:55:00|41.14|38.74|41.32|38.92|41.5|39.1|41.14|38.74|0
1636419600000|2021-11-09 01:00:00|41.26|38.86|41.5|39.1|41.56|39.16|41.2|38.8|0
1636419900000|2021-11-09 01:05:00|41.44|39.04|41.43|39.03|41.56|39.16|41.38|38.98|0
1636420200000|2021-11-09 01:10:00|41.37|38.97|41.19|38.79|41.43|39.03|41.19|38.79|0
1636420500000|2021-11-09 01:15:00|41.13|38.73|41.07|38.67|41.25|38.85|41.01|38.61|0
1636420800000|2021-11-09 01:20:00|41.04|38.64|41.06|38.66|41.24|38.84|41.01|38.61|0
1636421100000|2021-11-09 01:25:00|41.12|38.72|41.24|38.84|41.3|38.9|41.12|38.72|0
1636421400000|2021-11-09 01:30:00|41.3|38.9|41.53|39.13|41.6|39.2|41.24|38.84|0
1636421700000|2021-11-09 01:35:00|41.47|39.07|41.41|39.01|41.78|39.38|41.35|38.95|0
1636422000000|2021-11-09 01:40:00|41.38|38.98|41.53|39.13|41.59|39.19|41.35|38.95|0
1636422300000|2021-11-09 01:45:00|41.59|39.19|41.4|39|41.65|39.25|41.28|38.88|0
1636422600000|2021-11-09 01:50:00|41.46|39.06|41.28|38.88|41.46|39.06|41.22|38.82|0
1636422900000|2021-11-09 01:55:00|41.34|38.94|41.4|39|41.64|39.24|41.22|38.82|0
1636423200000|2021-11-09 02:00:00|41.33|38.93|41.15|38.75|41.45|39.05|41.03|38.63|0
1636423500000|2021-11-09 02:05:00|41.09|38.69|41.09|38.69|41.15|38.75|41.03|38.63|0
1636423800000|2021-11-09 02:10:00|41.06|38.66|40.79|38.39|41.06|38.66|40.67|38.27|0
1636424100000|2021-11-09 02:15:00|40.73|38.33|40.66|38.26|40.84|38.44|40.66|38.26|0
1636424400000|2021-11-09 02:20:00|40.72|38.32|40.72|38.32|40.78|38.38|40.66|38.26|0
1636424700000|2021-11-09 02:25:00|40.78|38.38|40.77|38.37|40.84|38.44|40.72|38.32|0
1636425000000|2021-11-09 02:30:00|40.83|38.43|40.83|38.43|40.95|38.55|40.83|38.43|0
1636425300000|2021-11-09 02:35:00|40.89|38.49|40.77|38.37|40.89|38.49|40.71|38.31|0
1636425600000|2021-11-09 02:40:00|40.74|38.34|40.76|38.36|40.77|38.37|40.65|38.25|0
1636425900000|2021-11-09 02:45:00|40.7|38.3|40.64|38.24|40.76|38.36|40.58|38.18|0
1636426200000|2021-11-09 02:50:00|40.58|38.18|40.52|38.12|40.64|38.24|40.52|38.12|0
1636426500000|2021-11-09 02:55:00|40.58|38.18|40.69|38.29|40.69|38.29|40.51|38.11|0
1636426800000|2021-11-09 03:00:00|40.66|38.26|40.81|38.41|40.87|38.47|40.63|38.23|0
1636427100000|2021-11-09 03:05:00|40.87|38.47|40.68|38.28|40.93|38.53|40.68|38.28|0
1636427400000|2021-11-09 03:10:00|40.62|38.22|40.8|38.4|40.8|38.4|40.56|38.16|0
1636427700000|2021-11-09 03:15:00|40.86|38.46|40.79|38.39|40.86|38.46|40.74|38.34|0
1636428000000|2021-11-09 03:20:00|40.74|38.34|40.73|38.33|40.85|38.45|40.73|38.33|0
1636428300000|2021-11-09 03:25:00|40.67|38.27|40.73|38.33|40.76|38.36|40.67|38.27|0
1636428600000|2021-11-09 03:30:00|40.67|38.27|41.79|39.39|41.85|39.45|40.67|38.27|0
1636428900000|2021-11-09 03:35:00|41.85|39.45|42.02|39.62|42.21|39.81|41.85|39.45|0
1636429200000|2021-11-09 03:40:00|42.08|39.68|42.08|39.68|42.08|39.68|41.96|39.56|0
1636429500000|2021-11-09 03:45:00|42.02|39.62|42.32|39.92|42.35|39.95|42.02|39.62|0
1636429800000|2021-11-09 03:50:00|42.35|39.95|42.62|40.22|42.62|40.22|42.32|39.92|0
1636430100000|2021-11-09 03:55:00|42.56|40.16|42.37|39.97|42.68|40.28|42.37|39.97|0
1636430400000|2021-11-09 04:00:00|42.34|39.94|42.22|39.82|42.37|39.97|42.19|39.79|0
1636430700000|2021-11-09 04:05:00|42.19|39.79|42.18|39.78|42.25|39.85|42.18|39.78|0
1636431000000|2021-11-09 04:10:00|42.24|39.84|42.3|39.9|42.3|39.9|42.15|39.75|0
1636431300000|2021-11-09 04:15:00|42.36|39.96|42.42|40.02|42.42|40.02|42.3|39.9|0
1636431600000|2021-11-09 04:20:00|42.48|40.08|42.35|39.95|42.54|40.14|42.35|39.95|0
1636431900000|2021-11-09 04:25:00|42.41|40.01|42.23|39.83|42.41|40.01|42.23|39.83|0
1636432200000|2021-11-09 04:30:00|42.29|39.89|42.04|39.64|42.29|39.89|42.04|39.64|0
1636432500000|2021-11-09 04:35:00|42.1|39.7|42.04|39.64|42.16|39.76|41.98|39.58|0
1636432800000|2021-11-09 04:40:00|42.1|39.7|42.09|39.69|42.16|39.76|42.03|39.63|0
1636433100000|2021-11-09 04:45:00|42.15|39.75|42.21|39.81|42.27|39.87|42.09|39.69|0
1636433400000|2021-11-09 04:50:00|42.24|39.84|42.27|39.87|42.27|39.87|42.21|39.81|0
1636433700000|2021-11-09 04:55:00|42.33|39.93|42.2|39.8|42.39|39.99|42.2|39.8|0
1636434000000|2021-11-09 05:00:00|42.14|39.74|42.08|39.68|42.14|39.74|41.96|39.56|0
1636434300000|2021-11-09 05:05:00|42.14|39.74|42.01|39.61|42.14|39.74|41.95|39.55|0
1636434600000|2021-11-09 05:10:00|41.95|39.55|42.07|39.67|42.07|39.67|41.95|39.55|0
1636434900000|2021-11-09 05:15:00|42.04|39.64|41.89|39.49|42.07|39.67|41.86|39.46|0
1636435200000|2021-11-09 05:20:00|41.83|39.43|41.76|39.36|41.89|39.49|41.76|39.36|0
1636435500000|2021-11-09 05:25:00|41.7|39.3|41.64|39.24|41.82|39.42|41.46|39.06|0
1636435800000|2021-11-09 05:30:00|41.61|39.21|41.69|39.29|41.7|39.3|41.57|39.17|0
1636436100000|2021-11-09 05:35:00|41.66|39.26|41.33|38.93|41.69|39.29|41.33|38.93|0
1636436400000|2021-11-09 05:40:00|41.21|38.81|41.09|38.69|41.27|38.87|41.03|38.63|0
1636436700000|2021-11-09 05:45:00|41.03|38.63|40.79|38.39|41.09|38.69|40.73|38.33|0
1636437000000|2021-11-09 05:50:00|40.85|38.45|40.9|38.5|40.9|38.5|40.79|38.39|0
1636437300000|2021-11-09 05:55:00|40.84|38.44|40.84|38.44|41.02|38.62|40.78|38.38|0
1636437600000|2021-11-09 06:00:00|40.72|38.32|40.54|38.14|40.72|38.32|40.48|38.08|0
1636437900000|2021-11-09 06:05:00|40.57|38.17|40.6|38.2|40.66|38.26|40.57|38.17|0
1636438200000|2021-11-09 06:10:00|40.65|38.25|40.65|38.25|40.71|38.31|40.59|38.19|0
1636438500000|2021-11-09 06:15:00|40.71|38.31|40.71|38.31|40.83|38.43|40.71|38.31|0
1636438800000|2021-11-09 06:20:00|40.65|38.25|41|38.6|41|38.6|40.59|38.19|0
1636439100000|2021-11-09 06:25:00|40.94|38.54|40.93|38.53|41|38.6|40.82|38.42|0
1636439400000|2021-11-09 06:30:00|40.88|38.48|40.69|38.29|40.88|38.48|40.64|38.24|0
1636439700000|2021-11-09 06:35:00|40.64|38.24|40.72|38.32|40.75|38.35|40.52|38.12|0
1636440000000|2021-11-09 06:40:00|40.69|38.29|40.86|38.46|40.86|38.46|40.69|38.29|0
1636440300000|2021-11-09 06:45:00|40.4|38|40.8|38.4|40.86|38.46|40.34|37.94|0
1636440600000|2021-11-09 06:50:00|40.77|38.37|40.74|38.34|40.83|38.43|40.68|38.28|0
1636440900000|2021-11-09 06:55:00|40.71|38.31|40.73|38.33|40.8|38.4|40.68|38.28|0
1636441200000|2021-11-09 07:00:00|40.71|38.31|40.85|38.45|40.85|38.45|40.61|38.21|0
1636441500000|2021-11-09 07:05:00|40.82|38.42|40.79|38.39|40.97|38.57|40.73|38.33|0
1636441800000|2021-11-09 07:10:00|40.78|38.38|40.78|38.38|40.84|38.44|40.67|38.27|0
1636442100000|2021-11-09 07:15:00|40.72|38.32|40.6|38.2|40.84|38.44|40.54|38.14|0
1636442400000|2021-11-09 07:20:00|40.66|38.26|40.39|37.99|40.66|38.26|40.3|37.9|0
1636442700000|2021-11-09 07:25:00|40.42|38.02|40.48|38.08|40.66|38.26|40.36|37.96|0
1636443000000|2021-11-09 07:30:00|40.53|38.13|40.53|38.13|40.59|38.19|40.42|38.02|0
1636443300000|2021-11-09 07:35:00|40.5|38.1|40.76|38.36|40.76|38.36|40.5|38.1|0
1636443600000|2021-11-09 07:40:00|40.7|38.3|40.85|38.45|40.94|38.54|40.7|38.3|0
1636443900000|2021-11-09 07:45:00|40.82|38.42|41.14|38.74|41.14|38.74|40.76|38.36|0
1636444200000|2021-11-09 07:50:00|41.11|38.71|40.99|38.59|41.17|38.77|40.99|38.59|0
1636444500000|2021-11-09 07:55:00|41.05|38.65|40.98|38.58|41.13|38.73|40.98|38.58|0
1636444800000|2021-11-09 08:00:00|41.04|38.64|41.01|38.61|41.16|38.76|39.32|36.92|0
1636445100000|2021-11-09 08:05:00|40.75|38.75|40.1|38.1|40.87|38.87|39.98|37.98|0
1636445400000|2021-11-09 08:10:00|40.04|38.04|39.45|37.45|40.22|38.22|39.34|37.34|0
1636445700000|2021-11-09 08:15:00|39.4|37.4|39.45|37.45|39.57|37.57|39.33|37.33|0
1636446000000|2021-11-09 08:20:00|39.39|37.39|39.16|37.16|39.45|37.45|38.99|36.99|0
1636446300000|2021-11-09 08:25:00|39.22|37.22|39.5|37.5|39.56|37.56|39.16|37.16|0
1636446600000|2021-11-09 08:30:00|39.53|37.53|39.27|37.27|39.53|37.53|38.86|36.86|0
1636446900000|2021-11-09 08:35:00|39.21|37.21|39.38|37.38|39.38|37.38|39.09|37.09|0
1636447200000|2021-11-09 08:40:00|39.35|37.35|39.14|37.14|39.43|37.43|39.03|37.03|0
1636447500000|2021-11-09 08:45:00|39.2|37.2|38.97|36.97|39.32|37.32|38.97|36.97|0
1636447800000|2021-11-09 08:50:00|39.03|37.03|38.91|36.91|39.08|37.08|38.91|36.91|0
1636448100000|2021-11-09 08:55:00|38.85|36.85|39.08|37.08|39.19|37.19|38.79|36.79|0
1636448400000|2021-11-09 09:00:00|39.13|37.13|39.3|37.3|39.36|37.36|39.02|37.02|0
1636448700000|2021-11-09 09:05:00|39.36|37.36|39.41|37.41|39.53|37.53|39.36|37.36|0
1636449000000|2021-11-09 09:10:00|39.47|37.47|39.24|37.24|39.47|37.47|39.12|37.12|0
1636449300000|2021-11-09 09:15:00|39.18|37.18|39.29|37.29|39.35|37.35|39.06|37.06|0
1636449600000|2021-11-09 09:20:00|39.35|37.35|39.34|37.34|39.46|37.46|39.29|37.29|0
1636449900000|2021-11-09 09:25:00|39.4|37.4|39.51|37.51|39.8|37.8|39.4|37.4|0
1636450200000|2021-11-09 09:30:00|39.45|37.45|39.25|37.25|39.57|37.57|39.25|37.25|0
1636450500000|2021-11-09 09:35:00|39.28|37.28|39.27|37.27|39.45|37.45|39.22|37.22|0
1636450800000|2021-11-09 09:40:00|39.33|37.33|39.1|37.1|39.39|37.39|39.1|37.1|0
1636451100000|2021-11-09 09:45:00|39.07|37.07|38.98|36.98|39.1|37.1|38.87|36.87|0
1636451400000|2021-11-09 09:50:00|38.92|36.92|38.98|36.98|39.04|37.04|38.92|36.92|0
1636451700000|2021-11-09 09:55:00|38.95|36.95|38.97|36.97|39.03|37.03|38.8|36.8|0
1636452000000|2021-11-09 10:00:00|38.91|36.91|38.97|36.97|38.97|36.97|38.8|36.8|0
1636452300000|2021-11-09 10:05:00|38.91|36.91|38.85|36.85|38.97|36.97|38.85|36.85|0
1636452600000|2021-11-09 10:10:00|38.91|36.91|38.45|36.45|38.91|36.91|38.42|36.42|0
1636452900000|2021-11-09 10:15:00|38.39|36.39|38.56|36.56|38.62|36.62|38.39|36.39|0
1636453200000|2021-11-09 10:20:00|38.62|36.62|38.56|36.56|38.62|36.62|38.5|36.5|0
1636453500000|2021-11-09 10:25:00|38.61|36.61|38.72|36.72|38.78|36.78|38.55|36.55|0
1636453800000|2021-11-09 10:30:00|38.75|36.75|38.77|36.77|38.78|36.78|38.66|36.66|0
1636454100000|2021-11-09 10:35:00|38.83|36.83|38.71|36.71|38.94|36.94|38.66|36.66|0
1636454400000|2021-11-09 10:40:00|38.66|36.66|38.88|36.88|38.88|36.88|38.6|36.6|0
1636454700000|2021-11-09 10:45:00|38.91|36.91|38.86|36.86|39.99|37.99|38.81|36.81|0
1636455000000|2021-11-09 10:50:00|38.8|36.8|38.86|36.86|38.92|36.92|38.8|36.8|0
1636455300000|2021-11-09 10:55:00|38.8|36.8|38.97|36.97|39.03|37.03|38.74|36.74|0
1636455600000|2021-11-09 11:00:00|39.03|37.03|38.91|36.91|39.03|37.03|38.91|36.91|0
1636455900000|2021-11-09 11:05:00|38.96|36.96|39.25|37.25|39.25|37.25|38.94|36.94|0
1636456200000|2021-11-09 11:10:00|39.19|37.19|39.07|37.07|39.19|37.19|38.96|36.96|0
1636456500000|2021-11-09 11:15:00|39.01|37.01|38.67|36.67|39.01|37.01|38.67|36.67|0
1636456800000|2021-11-09 11:20:00|38.7|36.7|38.81|36.81|38.84|36.84|38.5|36.5|0
1636457100000|2021-11-09 11:25:00|38.78|36.78|38.89|36.89|38.89|36.89|38.78|36.78|0
1636457400000|2021-11-09 11:30:00|38.94|36.94|38.88|36.88|39|37|38.83|36.83|0
1636457700000|2021-11-09 11:35:00|38.86|36.86|38.88|36.88|38.94|36.94|38.82|36.82|0
1636458000000|2021-11-09 11:40:00|38.85|36.85|38.88|36.88|38.94|36.94|38.82|36.82|0
1636458300000|2021-11-09 11:45:00|38.85|36.85|38.87|36.87|38.93|36.93|38.79|36.79|0
1636458600000|2021-11-09 11:50:00|38.9|36.9|38.93|36.93|38.93|36.93|38.81|36.81|0
1636458900000|2021-11-09 11:55:00|38.98|36.98|38.92|36.92|38.98|36.98|38.81|36.81|0
1636459200000|2021-11-09 12:00:00|38.98|36.98|38.92|36.92|38.98|36.98|38.81|36.81|0
1636459500000|2021-11-09 12:05:00|38.97|36.97|38.86|36.86|39.03|37.03|38.8|36.8|0
1636459800000|2021-11-09 12:10:00|38.91|36.91|38.97|36.97|39.03|37.03|38.74|36.74|0
1636460100000|2021-11-09 12:15:00|39.02|37.02|39.02|37.02|39.08|37.08|38.96|36.96|0
1636460400000|2021-11-09 12:20:00|38.96|36.96|39.19|37.19|39.25|37.25|38.91|36.91|0
1636460700000|2021-11-09 12:25:00|39.22|37.22|38.96|36.96|39.25|37.25|38.9|36.9|0
1636461000000|2021-11-09 12:30:00|38.9|36.9|39.18|37.18|39.18|37.18|38.9|36.9|0
1636461300000|2021-11-09 12:35:00|39.24|37.24|39.41|37.41|39.53|37.53|39.24|37.24|0
1636461600000|2021-11-09 12:40:00|39.38|37.38|39.75|37.75|39.81|37.81|39.23|37.23|0
1636461900000|2021-11-09 12:45:00|39.69|37.69|40.21|38.21|40.8|38.8|39.69|37.69|0
1636462200000|2021-11-09 12:50:00|40.15|38.15|40.15|38.15|40.15|38.15|39.98|37.98|0
1636462500000|2021-11-09 12:55:00|40.12|38.12|40.41|38.41|40.44|38.44|40.03|38.03|0
1636462800000|2021-11-09 13:00:00|40.44|38.44|40.49|38.49|40.61|38.61|40.26|38.26|0
1636463100000|2021-11-09 13:05:00|40.43|38.43|40.08|38.08|40.43|38.43|39.99|37.99|0
1636463400000|2021-11-09 13:10:00|40.02|38.02|39.96|37.96|40.08|38.08|39.9|37.9|0
1636463700000|2021-11-09 13:15:00|40.02|38.02|39.78|37.78|40.08|38.08|39.78|37.78|0
1636464000000|2021-11-09 13:20:00|39.84|37.84|39.83|37.83|39.87|37.87|39.72|37.72|0
1636464300000|2021-11-09 13:25:00|39.89|37.89|39.54|37.54|39.89|37.89|39.48|37.48|0
1636464600000|2021-11-09 13:30:00|39.51|37.51|39.19|37.19|39.6|37.6|39.14|37.14|0
1636464900000|2021-11-09 13:35:00|39.13|37.13|39.13|37.13|39.36|37.36|39.13|37.13|0
1636465200000|2021-11-09 13:40:00|39.19|37.19|38.61|36.61|39.19|37.19|38.56|36.56|0
1636465500000|2021-11-09 13:45:00|38.67|36.67|38.55|36.55|38.67|36.67|38.5|36.5|0
1636465800000|2021-11-09 13:50:00|38.61|36.61|38.83|36.83|38.83|36.83|38.5|36.5|0
1636466100000|2021-11-09 13:55:00|38.89|36.89|38.89|36.89|39.06|37.06|38.83|36.83|0
1636466400000|2021-11-09 14:00:00|38.83|36.83|38.66|36.66|38.83|36.83|38.54|36.54|0
1636466700000|2021-11-09 14:05:00|38.71|36.71|38.82|36.82|38.88|36.88|38.65|36.65|0
1636467000000|2021-11-09 14:10:00|38.77|36.77|38.82|36.82|38.93|36.93|38.71|36.71|0
1636467300000|2021-11-09 14:15:00|38.76|36.76|38.36|36.36|38.82|36.82|38.36|36.36|0
1636467600000|2021-11-09 14:20:00|38.3|36.3|38.36|36.36|38.42|36.42|38.19|36.19|0
1636467900000|2021-11-09 14:25:00|38.3|36.3|38.13|36.13|38.36|36.36|38.05|36.05|0
1636468200000|2021-11-09 14:30:00|37.85|35.85|38.24|36.24|38.35|36.35|37.73|35.73|0
1636468500000|2021-11-09 14:35:00|38.35|36.35|39.31|37.31|39.43|37.43|38.29|36.29|0
1636468800000|2021-11-09 14:40:00|39.2|37.2|39.71|37.71|39.77|37.77|38.91|36.91|0
1636469100000|2021-11-09 14:45:00|39.77|37.77|40.64|38.64|40.94|38.94|39.42|37.42|0
1636469400000|2021-11-09 14:50:00|40.76|38.76|41.47|39.47|41.95|39.95|40.29|38.29|0
1636469700000|2021-11-09 14:55:00|41.65|39.65|44.57|42.57|45.56|43.56|41.23|39.23|0
1636470000000|2021-11-09 15:00:00|44.51|42.51|45.91|43.91|46.44|44.44|43.14|41.14|0
1636470300000|2021-11-09 15:05:00|46.17|44.17|45.65|43.65|46.17|44.17|44.13|42.13|0
1636470600000|2021-11-09 15:10:00|45.72|43.72|43.81|41.81|46.1|44.1|43.81|41.81|0
1636470900000|2021-11-09 15:15:00|43.87|41.87|43.8|41.8|44.75|42.75|42.88|40.88|0
1636471200000|2021-11-09 15:20:00|43.61|41.61|43.96|41.96|44.56|42.56|43.24|41.24|0
1636471500000|2021-11-09 15:25:00|43.99|41.99|42.51|40.51|43.99|41.99|42.14|40.14|0
1636471800000|2021-11-09 15:30:00|42.44|40.44|40.89|38.89|42.44|40.44|40.8|38.8|0
1636472100000|2021-11-09 15:35:00|40.86|38.86|41.82|39.82|42.07|40.07|40.86|38.86|0
1636472400000|2021-11-09 15:40:00|41.73|39.73|40.68|38.68|41.82|39.82|40.68|38.68|0
1636472700000|2021-11-09 15:45:00|40.79|38.79|41.42|39.42|41.51|39.51|40.73|38.73|0
1636473000000|2021-11-09 15:50:00|41.39|39.39|41.69|39.69|42.12|40.12|41.21|39.21|0
1636473300000|2021-11-09 15:55:00|41.57|39.57|42.78|40.78|42.91|40.91|41.51|39.51|0
1636473600000|2021-11-09 16:00:00|42.72|40.72|41.98|39.98|42.72|40.72|41.89|39.89|0
1636473900000|2021-11-09 16:05:00|42.04|40.04|42.87|40.87|43.02|41.02|42.04|40.04|0
1636474200000|2021-11-09 16:10:00|42.9|40.9|44.02|42.02|45.17|43.17|42.9|40.9|0
1636474500000|2021-11-09 16:15:00|44.08|42.08|43.26|41.26|44.4|42.4|43.2|41.2|0
1636474800000|2021-11-09 16:20:00|43.39|41.39|43.82|41.82|43.89|41.89|42.77|40.77|0
1636475100000|2021-11-09 16:25:00|43.76|41.76|44.62|42.62|44.94|42.94|43.51|41.51|0
1636475400000|2021-11-09 16:30:00|44.68|42.68|44.3|42.3|44.68|42.68|43.54|41.54|0
1636475700000|2021-11-09 16:35:00|44.11|42.11|44.42|42.42|44.61|42.61|43.54|41.54|0
1636476000000|2021-11-09 16:40:00|44.29|42.29|42.73|40.73|44.48|42.48|42.67|40.67|0
1636476300000|2021-11-09 16:45:00|42.67|40.67|43.53|41.53|43.78|41.78|42.67|40.67|0
1636476600000|2021-11-09 16:50:00|43.47|41.47|44.6|42.6|44.79|42.79|43.4|41.4|0
1636476900000|2021-11-09 16:55:00|44.53|42.53|44.97|42.97|45.23|43.23|44.53|42.53|0
1636477200000|2021-11-09 17:00:00|44.85|42.85|46.07|44.07|46.2|44.2|44.85|42.85|0
1636477500000|2021-11-09 17:05:00|46|44|45.87|43.87|46.66|44.66|45.42|43.42|0
1636477800000|2021-11-09 17:10:00|45.74|43.74|44.71|42.71|45.74|43.74|44.39|42.39|0
1636478100000|2021-11-09 17:15:00|44.77|42.77|44.89|42.89|44.96|42.96|44.2|42.2|0
1636478400000|2021-11-09 17:20:00|44.77|42.77|44.57|42.57|45.08|43.08|44.38|42.38|0
1636478700000|2021-11-09 17:25:00|44.63|42.63|45.21|43.21|45.72|43.72|44.32|42.32|0
1636479000000|2021-11-09 17:30:00|45.3|43.3|44.63|42.63|45.59|43.59|44.5|42.5|0
1636479300000|2021-11-09 17:35:00|44.69|42.69|44.64|42.64|45.28|43.28|44.13|42.13|0
1636479600000|2021-11-09 17:40:00|44.7|42.7|44.06|42.06|45.28|43.28|43.94|41.94|0
1636479900000|2021-11-09 17:45:00|44|42|43.93|41.93|44.44|42.44|43.68|41.68|0
1636480200000|2021-11-09 17:50:00|43.99|41.99|43.86|41.86|43.99|41.99|43.18|41.18|0
1636480500000|2021-11-09 17:55:00|43.8|41.8|44.56|42.56|44.56|42.56|43.74|41.74|0
1636480800000|2021-11-09 18:00:00|44.43|42.43|44.04|42.04|44.59|42.59|43.92|41.92|0
1636481100000|2021-11-09 18:05:00|44.11|42.11|43.6|41.6|44.49|42.49|43.41|41.41|0
1636481400000|2021-11-09 18:10:00|43.66|41.66|44.16|42.16|44.17|42.17|43.66|41.66|0
1636481700000|2021-11-09 18:15:00|44.13|42.13|43.41|41.41|44.29|42.29|43.34|41.34|0
1636482000000|2021-11-09 18:20:00|43.4|41.4|43.59|41.59|43.9|41.9|43.4|41.4|0
1636482300000|2021-11-09 18:25:00|43.65|41.65|44.53|42.53|45.04|43.04|43.53|41.53|0
1636482600000|2021-11-09 18:30:00|44.6|42.6|44.15|42.15|44.6|42.6|43.9|41.9|0
1636482900000|2021-11-09 18:35:00|44.08|42.08|45.04|43.04|45.1|43.1|44.08|42.08|0
1636483200000|2021-11-09 18:40:00|44.97|42.97|45.1|43.1|45.29|43.29|44.65|42.65|0
1636483500000|2021-11-09 18:45:00|45.16|43.16|45.54|43.54|45.74|43.74|44.65|42.65|0
1636483800000|2021-11-09 18:50:00|45.48|43.48|45.86|43.86|46|44|45.22|43.22|0
1636484100000|2021-11-09 18:55:00|45.8|43.8|46.21|44.21|46.54|44.54|45.54|43.54|0
1636484400000|2021-11-09 19:00:00|46.41|44.41|45.75|43.75|46.73|44.73|45.43|43.43|0
1636484700000|2021-11-09 19:05:00|45.82|43.82|46.01|44.01|46.07|44.07|45.49|43.49|0
1636485000000|2021-11-09 19:10:00|45.88|43.88|45.87|43.87|46.4|44.4|45.87|43.87|0
1636485300000|2021-11-09 19:15:00|45.94|43.94|44.91|42.91|45.94|43.94|44.78|42.78|0
1636485600000|2021-11-09 19:20:00|44.84|42.84|43.18|41.18|45.07|43.07|42.71|40.71|0
1636485900000|2021-11-09 19:25:00|43.27|41.27|43.52|41.52|43.9|41.9|42.96|40.96|0
1636486200000|2021-11-09 19:30:00|43.58|41.58|44.12|42.12|44.31|42.31|43.33|41.33|0
1636486500000|2021-11-09 19:35:00|44.18|42.18|43.42|41.42|44.37|42.37|43.42|41.42|0
1636486800000|2021-11-09 19:40:00|43.36|41.36|43.36|41.36|43.61|41.61|43.05|41.05|0
1636487100000|2021-11-09 19:45:00|43.42|41.42|43.48|41.48|43.48|41.48|43.11|41.11|0
1636487400000|2021-11-09 19:50:00|43.42|41.42|43.35|41.35|44.17|42.17|43.35|41.35|0
1636487700000|2021-11-09 19:55:00|43.41|41.41|42.85|40.85|43.6|41.6|42.85|40.85|0
1636488000000|2021-11-09 20:00:00|42.91|40.91|43.09|41.09|43.4|41.4|42.78|40.78|0
1636488300000|2021-11-09 20:05:00|43.03|41.03|43.15|41.15|43.78|41.78|42.9|40.9|0
1636488600000|2021-11-09 20:10:00|43.21|41.21|43.84|41.84|43.9|41.9|43.02|41.02|0
1636488900000|2021-11-09 20:15:00|43.8|41.8|44.21|42.21|44.21|42.21|43.27|41.27|0
1636489200000|2021-11-09 20:20:00|44.15|42.15|43.14|41.14|44.15|42.15|43.14|41.14|0
1636489500000|2021-11-09 20:25:00|43.2|41.2|43.7|41.7|43.7|41.7|43.14|41.14|0
1636489800000|2021-11-09 20:30:00|43.63|41.63|43.69|41.69|44.33|42.33|43.51|41.51|0
1636490100000|2021-11-09 20:35:00|43.82|41.82|43.56|41.56|44.07|42.07|43.44|41.44|0
1636490400000|2021-11-09 20:40:00|43.5|41.5|42.56|40.56|43.56|41.56|42.38|40.38|0
1636490700000|2021-11-09 20:45:00|42.5|40.5|43.15|41.15|43.31|41.31|42.38|40.38|0
1636491000000|2021-11-09 20:50:00|43.06|41.06|42.93|40.93|43.36|41.36|42.87|40.87|0
1636491300000|2021-11-09 20:55:00|42.99|40.99|42.18|40.18|43.05|41.05|41.94|39.94|0
1636491600000|2021-11-09 21:00:00|42.31|40.31|42.86|40.86|43.11|41.11|42.31|40.31|0
1636491900000|2021-11-09 21:05:00|42.92|40.92|42.89|40.89|43.07|41.07|42.67|40.67|0
1636492200000|2021-11-09 21:10:00|42.91|40.91|42.91|40.91|43.1|41.1|42.85|40.85|0
1636492500000|2021-11-09 21:15:00|43.11|40.71|43.29|40.89|43.29|40.89|43.11|40.71|0
1636492800000|2021-11-09 21:20:00|43.23|40.83|43.29|40.89|43.29|40.89|43.17|40.77|0
1636493100000|2021-11-09 21:25:00|43.22|40.82|43.47|41.07|43.47|41.07|43.22|40.82|0
1636493400000|2021-11-09 21:30:00|43.41|41.01|43.34|40.94|43.47|41.07|43.34|40.94|0
1636493700000|2021-11-09 21:35:00|43.28|40.88|43.15|40.75|43.28|40.88|43.09|40.69|0
1636494000000|2021-11-09 21:40:00|43.09|40.69|43.27|40.87|43.27|40.87|43.09|40.69|0
1636494300000|2021-11-09 21:45:00|43.21|40.81|43.21|40.81|43.27|40.87|43.15|40.75|0
1636494600000|2021-11-09 21:50:00|43.14|40.74|43.27|40.87|43.27|40.87|43.14|40.74|0
1636494900000|2021-11-09 21:55:00|43.26|40.86|43.29|40.89|43.29|40.89|43.23|40.83|0
1636495200000|2021-11-09 22:00:00|43.21|40.81|43.21|40.81|43.32|40.92|43.2|40.8|0
1636495500000|2021-11-09 22:05:00|43.22|40.82|43.23|40.83|43.24|40.84|43.22|40.82|0
1636495800000|2021-11-09 22:10:00|43.26|40.86|43.25|40.85|43.3|40.9|43.24|40.84|0
1636496100000|2021-11-09 22:15:00|43.24|40.84|43.27|40.87|43.27|40.87|43.24|40.84|0
1636496400000|2021-11-09 22:20:00|43.25|40.85|43.29|40.89|43.38|40.98|43.25|40.85|0
1636496700000|2021-11-09 22:25:00|43.35|40.95|43.35|40.95|43.37|40.97|43.34|40.94|0
1636497000000|2021-11-09 22:30:00|43.37|40.97|43.29|40.89|43.37|40.97|43.22|40.82|0
1636497300000|2021-11-09 22:35:00|43.28|40.88|43.33|40.93|43.33|40.93|43.28|40.88|0
1636497600000|2021-11-09 22:40:00|43.32|40.92|43.34|40.94|43.34|40.94|43.24|40.84|0
1636497900000|2021-11-09 22:45:00|43.24|40.84|43.25|40.85|43.25|40.85|43.23|40.83|0
1636498200000|2021-11-09 22:50:00|43.23|40.83|43.24|40.84|43.24|40.84|43.22|40.82|0
1636498500000|2021-11-09 22:55:00|43.2|40.8|43.13|40.73|43.2|40.8|43.08|40.68|0
1636498800000|2021-11-09 23:00:00|43.14|40.74|43.58|41.18|43.9|41.5|43.14|40.74|0
1636499100000|2021-11-09 23:05:00|43.52|41.12|43.7|41.3|43.83|41.43|43.52|41.12|0
1636499400000|2021-11-09 23:10:00|43.58|41.18|43.64|41.24|43.76|41.36|43.45|41.05|0
1636499700000|2021-11-09 23:15:00|43.61|41.21|43.95|41.55|44.14|41.74|43.58|41.18|0
1636500000000|2021-11-09 23:20:00|43.86|41.46|44.07|41.67|44.07|41.67|43.82|41.42|0
1636500300000|2021-11-09 23:25:00|44.01|41.61|43.88|41.48|44.07|41.67|43.75|41.35|0
1636500600000|2021-11-09 23:30:00|43.81|41.41|43.68|41.28|44|41.6|43.68|41.28|0
1636500900000|2021-11-09 23:35:00|43.75|41.35|43.87|41.47|43.87|41.47|43.68|41.28|0
1636501200000|2021-11-09 23:40:00|43.84|41.44|43.55|41.15|43.87|41.47|43.49|41.09|0
1636501500000|2021-11-09 23:45:00|43.61|41.21|43.92|41.52|43.99|41.59|43.55|41.15|0
1636501800000|2021-11-09 23:50:00|43.86|41.46|43.98|41.58|44.11|41.71|43.86|41.46|0
1636502100000|2021-11-09 23:55:00|43.92|41.52|43.98|41.58|44.04|41.64|43.85|41.45|0
1636502400000|2021-11-10 00:00:00|43.92|41.52|43.54|41.14|43.98|41.58|43.22|40.82|0
1636502700000|2021-11-10 00:05:00|43.6|41.2|43.97|41.57|43.97|41.57|43.47|41.07|0
1636503000000|2021-11-10 00:10:00|43.91|41.51|43.65|41.25|44.03|41.63|43.65|41.25|0
1636503300000|2021-11-10 00:15:00|43.59|41.19|43.84|41.44|43.9|41.5|43.59|41.19|0
1636503600000|2021-11-10 00:20:00|43.9|41.5|44.28|41.88|44.28|41.88|43.77|41.37|0
1636503900000|2021-11-10 00:25:00|44.21|41.81|44.08|41.68|44.28|41.88|44.08|41.68|0
1636504200000|2021-11-10 00:30:00|44.02|41.62|44.14|41.74|44.14|41.74|44.01|41.61|0
1636504500000|2021-11-10 00:35:00|44.08|41.68|44.2|41.8|44.26|41.86|44.05|41.65|0
1636504800000|2021-11-10 00:40:00|44.26|41.86|44.32|41.92|44.33|41.93|44.2|41.8|0
1636505100000|2021-11-10 00:45:00|44.39|41.99|44.64|42.24|44.7|42.3|44.19|41.79|0
1636505400000|2021-11-10 00:50:00|44.7|42.3|44.63|42.23|44.7|42.3|44.63|42.23|0
1636505700000|2021-11-10 00:55:00|44.51|42.11|44.63|42.23|44.63|42.23|44.31|41.91|0
1636506000000|2021-11-10 01:00:00|44.57|42.17|44.24|41.84|44.57|42.17|44.12|41.72|0
1636506300000|2021-11-10 01:05:00|44.18|41.78|44.56|42.16|44.62|42.22|44.05|41.65|0
1636506600000|2021-11-10 01:10:00|44.62|42.22|44.55|42.15|44.68|42.28|44.43|42.03|0
1636506900000|2021-11-10 01:15:00|44.49|42.09|44.55|42.15|44.68|42.28|44.29|41.89|0
1636507200000|2021-11-10 01:20:00|44.61|42.21|44.61|42.21|44.8|42.4|44.55|42.15|0
1636507500000|2021-11-10 01:25:00|44.64|42.24|44.73|42.33|44.8|42.4|44.61|42.21|0
1636507800000|2021-11-10 01:30:00|44.8|42.4|44.79|42.39|45.18|42.78|44.66|42.26|0
1636508100000|2021-11-10 01:35:00|44.73|42.33|44.79|42.39|44.85|42.45|44.6|42.2|0
1636508400000|2021-11-10 01:40:00|44.85|42.45|45.17|42.77|45.36|42.96|44.82|42.42|0
1636508700000|2021-11-10 01:45:00|45.23|42.83|44.97|42.57|45.36|42.96|44.97|42.57|0
1636509000000|2021-11-10 01:50:00|44.91|42.51|44.65|42.25|45.04|42.64|44.65|42.25|0
1636509300000|2021-11-10 01:55:00|44.71|42.31|44.52|42.12|44.77|42.37|44.39|41.99|0
1636509600000|2021-11-10 02:00:00|44.45|42.05|44.64|42.24|44.7|42.3|44.39|41.99|0
1636509900000|2021-11-10 02:05:00|44.7|42.3|44.64|42.24|44.77|42.37|44.45|42.05|0
1636510200000|2021-11-10 02:10:00|44.7|42.3|45.15|42.75|45.21|42.81|44.7|42.3|0
1636510500000|2021-11-10 02:15:00|45.21|42.81|45.34|42.94|45.4|43|45.08|42.68|0
1636510800000|2021-11-10 02:20:00|45.27|42.87|45.4|43|45.46|43.06|45.27|42.87|0
1636511100000|2021-11-10 02:25:00|45.33|42.93|45.2|42.8|45.4|43|45.07|42.67|0
1636511400000|2021-11-10 02:30:00|45.17|42.77|45.97|43.57|45.97|43.57|45.17|42.77|0
1636511700000|2021-11-10 02:35:00|45.91|43.51|46.3|43.9|46.57|44.17|45.91|43.51|0
1636512000000|2021-11-10 02:40:00|46.23|43.83|46.23|43.83|46.49|44.09|46.23|43.83|0
1636512300000|2021-11-10 02:45:00|46.29|43.89|46.42|44.02|46.69|44.29|46.29|43.89|0
1636512600000|2021-11-10 02:50:00|46.49|44.09|46.62|44.22|46.75|44.35|46.46|44.06|0
1636512900000|2021-11-10 02:55:00|46.55|44.15|46.55|44.15|46.61|44.21|46.41|44.01|0
1636513200000|2021-11-10 03:00:00|46.51|44.11|46.54|44.14|46.68|44.28|46.48|44.08|0
1636513500000|2021-11-10 03:05:00|46.51|44.11|46.6|44.2|46.6|44.2|46.47|44.07|0
1636513800000|2021-11-10 03:10:00|46.54|44.14|46.33|43.93|46.6|44.2|46.33|43.93|0
1636514100000|2021-11-10 03:15:00|46.27|43.87|46.46|44.06|46.99|44.59|46.27|43.87|0
1636514400000|2021-11-10 03:20:00|46.53|44.13|46.26|43.86|46.53|44.13|46.2|43.8|0
1636514700000|2021-11-10 03:25:00|46.19|43.79|46.32|43.92|46.39|43.99|46.19|43.79|0
1636515000000|2021-11-10 03:30:00|46.26|43.86|46.32|43.92|46.39|43.99|46.25|43.85|0
1636515300000|2021-11-10 03:35:00|46.38|43.98|46.58|44.18|46.58|44.18|46.32|43.92|0
1636515600000|2021-11-10 03:40:00|46.51|44.11|46.57|44.17|46.57|44.17|46.44|44.04|0
1636515900000|2021-11-10 03:45:00|46.64|44.24|46.9|44.5|47.04|44.64|46.57|44.17|0
1636516200000|2021-11-10 03:50:00|46.84|44.44|47.1|44.7|47.16|44.76|46.77|44.37|0
1636516500000|2021-11-10 03:55:00|47.03|44.63|46.63|44.23|47.03|44.63|46.43|44.03|0
1636516800000|2021-11-10 04:00:00|46.56|44.16|46.82|44.42|46.82|44.42|46.43|44.03|0
1636517100000|2021-11-10 04:05:00|46.76|44.36|46.95|44.55|46.95|44.55|46.69|44.29|0
1636517400000|2021-11-10 04:10:00|46.99|44.59|46.75|44.35|47.02|44.62|46.75|44.35|0
1636517700000|2021-11-10 04:15:00|46.72|44.32|46.68|44.28|46.81|44.41|46.68|44.28|0
1636518000000|2021-11-10 04:20:00|46.65|44.25|46.87|44.47|46.87|44.47|46.61|44.21|0
1636518300000|2021-11-10 04:25:00|46.81|44.41|47.72|45.32|47.85|45.45|46.81|44.41|0
1636518600000|2021-11-10 04:30:00|47.78|45.38|47.38|44.98|47.92|45.52|47.38|44.98|0
1636518900000|2021-11-10 04:35:00|47.35|44.95|47.44|45.04|47.44|45.04|47.31|44.91|0
1636519200000|2021-11-10 04:40:00|47.41|45.01|47.64|45.24|47.64|45.24|47.41|45.01|0
1636519500000|2021-11-10 04:45:00|47.57|45.17|47.5|45.1|47.64|45.24|47.43|45.03|0
1636519800000|2021-11-10 04:50:00|47.57|45.17|47.43|45.03|47.57|45.17|47.36|44.96|0
1636520100000|2021-11-10 04:55:00|47.49|45.09|47.36|44.96|47.56|45.16|47.29|44.89|0
1636520400000|2021-11-10 05:00:00|47.39|44.99|47.29|44.89|47.39|44.99|47.09|44.69|0
1636520700000|2021-11-10 05:05:00|47.35|44.95|47.35|44.95|47.42|45.02|47.15|44.75|0
1636521000000|2021-11-10 05:10:00|47.28|44.88|47.28|44.88|47.45|45.05|47.21|44.81|0
1636521300000|2021-11-10 05:15:00|47.34|44.94|47.47|45.07|47.48|45.08|47.28|44.88|0
1636521600000|2021-11-10 05:20:00|47.41|45.01|47.34|44.94|47.54|45.14|47.34|44.94|0
1636521900000|2021-11-10 05:25:00|47.4|45|47.27|44.87|47.4|45|47.2|44.8|0
1636522200000|2021-11-10 05:30:00|47.2|44.8|46.73|44.33|47.2|44.8|46.73|44.33|0
1636522500000|2021-11-10 05:35:00|46.77|44.37|46.83|44.43|46.96|44.56|46.73|44.33|0
1636522800000|2021-11-10 05:40:00|46.79|44.39|46.66|44.26|46.79|44.39|46.59|44.19|0
1636523100000|2021-11-10 05:45:00|46.63|44.23|46.59|44.19|46.72|44.32|46.43|44.03|0
1636523400000|2021-11-10 05:50:00|46.65|44.25|46.72|44.32|46.78|44.38|46.59|44.19|0
1636523700000|2021-11-10 05:55:00|46.78|44.38|46.78|44.38|46.78|44.38|46.58|44.18|0
1636524000000|2021-11-10 06:00:00|46.71|44.31|46.44|44.04|46.88|44.48|46.44|44.04|0
1636524300000|2021-11-10 06:05:00|46.51|44.11|46.44|44.04|46.51|44.11|46.37|43.97|0
1636524600000|2021-11-10 06:10:00|46.41|44.01|46.37|43.97|46.44|44.04|46.18|43.78|0
1636524900000|2021-11-10 06:15:00|46.31|43.91|46.04|43.64|46.31|43.91|46.04|43.64|0
1636525200000|2021-11-10 06:20:00|46.11|43.71|46.17|43.77|46.17|43.77|46.04|43.64|0
1636525500000|2021-11-10 06:25:00|46.1|43.7|45.51|43.11|46.1|43.7|45.51|43.11|0
1636525800000|2021-11-10 06:30:00|45.45|43.05|45.57|43.17|45.77|43.37|45.45|43.05|0
1636526100000|2021-11-10 06:35:00|45.61|43.21|45.18|42.78|45.61|43.21|45.12|42.72|0
1636526400000|2021-11-10 06:40:00|45.06|42.66|44.92|42.52|45.06|42.66|44.89|42.49|0
1636526700000|2021-11-10 06:45:00|44.99|42.59|44.7|42.3|44.99|42.59|44.7|42.3|0
1636527000000|2021-11-10 06:50:00|44.73|42.33|43.96|41.56|44.79|42.39|43.93|41.53|0
1636527300000|2021-11-10 06:55:00|43.99|41.59|44.12|41.72|44.31|41.91|43.99|41.59|0
1636527600000|2021-11-10 07:00:00|44.05|41.65|43.98|41.58|44.3|41.9|43.92|41.52|0
1636527900000|2021-11-10 07:05:00|43.92|41.52|43.35|40.95|43.98|41.58|43.35|40.95|0
1636528200000|2021-11-10 07:10:00|43.42|41.02|43.35|40.95|43.6|41.2|43.35|40.95|0
1636528500000|2021-11-10 07:15:00|43.29|40.89|42.79|40.39|43.41|41.01|42.73|40.33|0
1636528800000|2021-11-10 07:20:00|42.73|40.33|42.54|40.14|42.73|40.33|42.39|39.99|0
1636529100000|2021-11-10 07:25:00|42.6|40.2|42.78|40.38|42.91|40.51|42.6|40.2|0
1636529400000|2021-11-10 07:30:00|42.6|40.2|42.53|40.13|42.9|40.5|42.41|40.01|0
1636529700000|2021-11-10 07:35:00|42.59|40.19|42.53|40.13|42.71|40.31|42.53|40.13|0
1636530000000|2021-11-10 07:40:00|42.59|40.19|42.89|40.49|42.89|40.49|42.52|40.12|0
1636530300000|2021-11-10 07:45:00|42.83|40.43|42.83|40.43|43.01|40.61|42.83|40.43|0
1636530600000|2021-11-10 07:50:00|42.89|40.49|42.94|40.54|43.01|40.61|42.7|40.3|0
1636530900000|2021-11-10 07:55:00|42.88|40.48|42.88|40.48|42.94|40.54|42.82|40.42|0
1636531200000|2021-11-10 08:00:00|42.82|40.42|42.19|39.79|43.27|40.87|41.79|39.39|0
1636531500000|2021-11-10 08:05:00|41.96|39.96|41.59|39.59|42.26|40.26|41.53|39.53|0
1636531800000|2021-11-10 08:10:00|41.65|39.65|41.58|39.58|41.77|39.77|41.47|39.47|0
1636532100000|2021-11-10 08:15:00|41.64|39.64|41.95|39.95|41.95|39.95|41.58|39.58|0
1636532400000|2021-11-10 08:20:00|41.98|39.98|42.06|40.06|42.31|40.31|41.88|39.88|0
1636532700000|2021-11-10 08:25:00|42.13|40.13|42.06|40.06|42.13|40.13|41.82|39.82|0
1636533000000|2021-11-10 08:30:00|42.09|40.09|42.55|40.55|42.55|40.55|42|40|0
1636533300000|2021-11-10 08:35:00|42.61|40.61|42.85|40.85|42.98|40.98|42.61|40.61|0
1636533600000|2021-11-10 08:40:00|42.92|40.92|42.6|40.6|43.1|41.1|42.51|40.51|0
1636533900000|2021-11-10 08:45:00|42.54|40.54|42.66|40.66|42.72|40.72|42.48|40.48|0
1636534200000|2021-11-10 08:50:00|42.72|40.72|42.97|40.97|42.97|40.97|42.69|40.69|0
1636534500000|2021-11-10 08:55:00|43.03|41.03|43.28|41.28|43.28|41.28|42.94|40.94|0
1636534800000|2021-11-10 09:00:00|43.21|41.21|43.27|41.27|43.46|41.46|43.09|41.09|0
1636535100000|2021-11-10 09:05:00|43.21|41.21|43.77|41.77|43.96|41.96|42.9|40.9|0
1636535400000|2021-11-10 09:10:00|43.84|41.84|43.83|41.83|43.96|41.96|43.64|41.64|0
1636535700000|2021-11-10 09:15:00|43.8|41.8|44.08|42.08|44.27|42.27|43.58|41.58|0
1636536000000|2021-11-10 09:20:00|44.02|42.02|44.2|42.2|44.65|42.65|44.02|42.02|0
1636536300000|2021-11-10 09:25:00|44.24|42.24|44.3|42.3|44.46|42.46|44.01|42.01|0
1636536600000|2021-11-10 09:30:00|44.33|42.33|43.94|41.94|44.33|42.33|43.82|41.82|0
1636536900000|2021-11-10 09:35:00|44.01|42.01|44|42|44.42|42.42|43.81|41.81|0
1636537200000|2021-11-10 09:40:00|43.94|41.94|43.11|41.11|44|42|43.11|41.11|0
1636537500000|2021-11-10 09:45:00|43.18|41.18|42.86|40.86|43.43|41.43|42.8|40.8|0
1636537800000|2021-11-10 09:50:00|42.74|40.74|43.11|41.11|43.11|41.11|42.55|40.55|0
1636538100000|2021-11-10 09:55:00|43.04|41.04|43.04|41.04|43.29|41.29|42.92|40.92|0
1636538400000|2021-11-10 10:00:00|42.98|40.98|43.35|41.35|43.45|41.45|42.82|40.82|0
1636538700000|2021-11-10 10:05:00|43.32|41.32|43.34|41.34|43.41|41.41|43.16|41.16|0
1636539000000|2021-11-10 10:10:00|43.28|41.28|43.72|41.72|43.72|41.72|43.28|41.28|0
1636539300000|2021-11-10 10:15:00|43.66|41.66|43.59|41.59|43.84|41.84|43.53|41.53|0
1636539600000|2021-11-10 10:20:00|43.65|41.65|43.71|41.71|43.75|41.75|43.49|41.49|0
1636539900000|2021-11-10 10:25:00|43.65|41.65|43.96|41.96|44.02|42.02|43.65|41.65|0
1636540200000|2021-11-10 10:30:00|43.9|41.9|44.47|42.47|44.79|42.79|43.83|41.83|0
1636540500000|2021-11-10 10:35:00|44.53|42.53|45.11|43.11|45.11|43.11|44.4|42.4|0
1636540800000|2021-11-10 10:40:00|45.04|43.04|44.97|42.97|45.5|43.5|44.91|42.91|0
1636541100000|2021-11-10 10:45:00|44.91|42.91|45.23|43.23|45.23|43.23|44.78|42.78|0
1636541400000|2021-11-10 10:50:00|45.2|43.2|45.1|43.1|45.36|43.36|44.97|42.97|0
1636541700000|2021-11-10 10:55:00|45.16|43.16|44.64|42.64|45.29|43.29|44.51|42.51|0
1636542000000|2021-11-10 11:00:00|44.57|42.57|44.44|42.44|44.74|42.74|44.31|42.31|0
1636542300000|2021-11-10 11:05:00|44.38|42.38|44.5|42.5|44.57|42.57|44.25|42.25|0
1636542600000|2021-11-10 11:10:00|44.44|42.44|44.43|42.43|44.5|42.5|44.18|42.18|0
1636542900000|2021-11-10 11:15:00|44.37|42.37|45.33|43.33|45.33|43.33|44.24|42.24|0
1636543200000|2021-11-10 11:20:00|45.27|43.27|44.81|42.81|45.27|43.27|44.81|42.81|0
1636543500000|2021-11-10 11:25:00|44.75|42.75|44.55|42.55|44.81|42.81|44.42|42.42|0
1636543800000|2021-11-10 11:30:00|44.52|42.52|44.61|42.61|44.87|42.87|44.48|42.48|0
1636544100000|2021-11-10 11:35:00|44.74|42.74|45.65|43.65|45.91|43.91|44.64|42.64|0
1636544400000|2021-11-10 11:40:00|45.71|43.71|46.39|44.39|46.72|44.72|44.19|42.19|0
1636544700000|2021-11-10 11:45:00|46.45|44.45|46.45|44.45|46.65|44.65|46.29|44.29|0
1636545000000|2021-11-10 11:50:00|46.51|44.51|46.58|44.58|46.78|44.78|46.32|44.32|0
1636545300000|2021-11-10 11:55:00|46.51|44.51|46.44|44.44|46.64|44.64|46.24|44.24|0
1636545600000|2021-11-10 12:00:00|46.31|44.31|46.17|44.17|46.44|44.44|46.11|44.11|0
1636545900000|2021-11-10 12:05:00|46.24|44.24|45.77|43.77|46.24|44.24|45.77|43.77|0
1636546200000|2021-11-10 12:10:00|45.84|43.84|45.19|43.19|45.9|43.9|45.12|43.12|0
1636546500000|2021-11-10 12:15:00|45.12|43.12|45.38|43.38|45.38|43.38|45.06|43.06|0
1636546800000|2021-11-10 12:20:00|45.31|43.31|45.37|43.37|45.5|43.5|45.12|43.12|0
1636547100000|2021-11-10 12:25:00|45.41|43.41|45.11|43.11|45.44|43.44|45.04|43.04|0
1636547400000|2021-11-10 12:30:00|45.17|43.17|45.75|43.75|45.95|43.95|45.17|43.17|0
1636547700000|2021-11-10 12:35:00|45.69|43.69|45.1|43.1|45.88|43.88|45.04|43.04|0
1636548000000|2021-11-10 12:40:00|45.04|43.04|44.24|42.24|45.04|43.04|44.17|42.17|0
1636548300000|2021-11-10 12:45:00|44.3|42.3|44.55|42.55|44.81|42.81|44.08|42.08|0
1636548600000|2021-11-10 12:50:00|44.61|42.61|44.54|42.54|44.67|42.67|44.48|42.48|0
1636548900000|2021-11-10 12:55:00|44.61|42.61|44.54|42.54|44.67|42.67|44.41|42.41|0
1636549200000|2021-11-10 13:00:00|44.6|42.6|44.41|42.41|44.6|42.6|44.22|42.22|0
1636549500000|2021-11-10 13:05:00|44.34|42.34|43.83|41.83|44.41|42.41|43.83|41.83|0
1636549800000|2021-11-10 13:10:00|43.77|41.77|44.02|42.02|44.27|42.27|43.7|41.7|0
1636550100000|2021-11-10 13:15:00|43.95|41.95|43.85|41.85|44.14|42.14|43.82|41.82|0
1636550400000|2021-11-10 13:20:00|43.88|41.88|43.94|41.94|44.14|42.14|43.82|41.82|0
1636550700000|2021-11-10 13:25:00|44.01|42.01|44.32|42.32|44.42|42.42|43.75|41.75|0
1636551000000|2021-11-10 13:30:00|44.26|42.26|46.2|44.2|46.67|44.67|44.26|42.26|0
1636551300000|2021-11-10 13:35:00|46.34|44.34|47|45|47.13|45.13|46.07|44.07|0
1636551600000|2021-11-10 13:40:00|46.93|44.93|46.39|44.39|46.93|44.93|45.93|43.93|0
1636551900000|2021-11-10 13:45:00|46.46|44.46|46.86|44.86|47.26|45.26|46.39|44.39|0
1636552200000|2021-11-10 13:50:00|46.79|44.79|45.6|43.6|46.79|44.79|45.4|43.4|0
1636552500000|2021-11-10 13:55:00|45.46|43.46|45.85|43.85|45.85|43.85|45.4|43.4|0
1636552800000|2021-11-10 14:00:00|45.79|43.79|45.91|43.91|46.11|44.11|45.39|43.39|0
1636553100000|2021-11-10 14:05:00|45.78|43.78|45.71|43.71|45.78|43.78|45.13|43.13|0
1636553400000|2021-11-10 14:10:00|45.65|43.65|45.55|43.55|46.04|44.04|45.45|43.45|0
1636553700000|2021-11-10 14:15:00|45.51|43.51|45.77|43.77|46.17|44.17|45.38|43.38|0
1636554000000|2021-11-10 14:20:00|45.84|43.84|45.5|43.5|45.84|43.84|45.37|43.37|0
1636554300000|2021-11-10 14:25:00|45.44|43.44|46.22|44.22|46.29|44.29|45.44|43.44|0
1636554600000|2021-11-10 14:30:00|46.42|44.42|45.82|43.82|46.95|44.95|45.11|43.11|0
1636554900000|2021-11-10 14:35:00|45.89|43.89|45.62|43.62|46.35|44.35|44.46|42.46|0
1636555200000|2021-11-10 14:40:00|45.56|43.56|44.97|42.97|45.62|43.62|44.45|42.45|0
1636555500000|2021-11-10 14:45:00|45.03|43.03|44.45|42.45|45.03|43.03|43.81|41.81|0
1636555800000|2021-11-10 14:50:00|44.26|42.26|43.18|41.18|44.96|42.96|43.05|41.05|0
1636556100000|2021-11-10 14:55:00|43.05|41.05|42.49|40.49|43.68|41.68|42.18|40.18|0
1636556400000|2021-11-10 15:00:00|42.43|40.43|41.11|39.11|43.78|41.78|40.89|38.89|0
1636556700000|2021-11-10 15:05:00|41.05|39.05|41.35|39.35|41.48|39.48|40.87|38.87|0
1636557000000|2021-11-10 15:10:00|41.23|39.23|41.35|39.35|41.66|39.66|41.05|39.05|0
1636557300000|2021-11-10 15:15:00|41.41|39.41|41.1|39.1|41.41|39.41|40.8|38.8|0
1636557600000|2021-11-10 15:20:00|40.98|38.98|41.71|39.71|41.71|39.71|40.56|38.56|0
1636557900000|2021-11-10 15:25:00|41.77|39.77|41.55|39.55|41.83|39.83|41.16|39.16|0
1636558200000|2021-11-10 15:30:00|41.64|39.64|41.89|39.89|42.32|40.32|41.28|39.28|0
1636558500000|2021-11-10 15:35:00|41.95|39.95|41.21|39.21|41.95|39.95|41.09|39.09|0
1636558800000|2021-11-10 15:40:00|41.09|39.09|42.13|40.13|42.25|40.25|41.02|39.02|0
1636559100000|2021-11-10 15:45:00|42.07|40.07|41.94|39.94|42.13|40.13|41.69|39.69|0
1636559400000|2021-11-10 15:50:00|42|40|41.44|39.44|42.06|40.06|41.26|39.26|0
1636559700000|2021-11-10 15:55:00|41.38|39.38|41.99|39.99|42.05|40.05|41.25|39.25|0
1636560000000|2021-11-10 16:00:00|42.12|40.12|41.4|39.4|42.12|40.12|40.76|38.76|0
1636560300000|2021-11-10 16:05:00|41.43|39.43|41.24|39.24|41.92|39.92|41|39|0
1636560600000|2021-11-10 16:10:00|41.31|39.31|40.37|38.37|41.43|39.43|39.95|37.95|0
1636560900000|2021-11-10 16:15:00|40.31|38.31|40.49|38.49|40.49|38.49|40.07|38.07|0
1636561200000|2021-11-10 16:20:00|40.43|38.43|40.24|38.24|40.61|38.61|40.06|38.06|0
1636561500000|2021-11-10 16:25:00|40.3|38.3|41.21|39.21|41.28|39.28|40.06|38.06|0
1636561800000|2021-11-10 16:30:00|41.15|39.15|40.96|38.96|41.77|39.77|40.91|38.91|0
1636562100000|2021-11-10 16:35:00|41.03|39.03|41.33|39.33|41.33|39.33|40.66|38.66|0
1636562400000|2021-11-10 16:40:00|41.27|39.27|42.26|40.26|42.39|40.39|41.14|39.14|0
1636562700000|2021-11-10 16:45:00|42.32|40.32|41.32|39.32|42.32|40.32|41.2|39.2|0
1636563000000|2021-11-10 16:50:00|41.26|39.26|41.13|39.13|41.32|39.32|40.89|38.89|0
1636563300000|2021-11-10 16:55:00|41.19|39.19|40.88|38.88|41.19|39.19|40.58|38.58|0
1636563600000|2021-11-10 17:00:00|40.94|38.94|41.12|39.12|41.25|39.25|40.64|38.64|0
1636563900000|2021-11-10 17:05:00|41.06|39.06|41.24|39.24|41.62|39.62|40.94|38.94|0
1636564200000|2021-11-10 17:10:00|41.18|39.18|41.74|39.74|42.11|40.11|40.94|38.94|0
1636564500000|2021-11-10 17:15:00|41.67|39.67|41.95|39.95|42.17|40.17|41.67|39.67|0
1636564800000|2021-11-10 17:20:00|41.92|39.92|42.17|40.17|42.36|40.36|41.61|39.61|0
1636565100000|2021-11-10 17:25:00|42.2|40.2|42.79|40.79|42.79|40.79|42.1|40.1|0
1636565400000|2021-11-10 17:30:00|42.73|40.73|42.16|40.16|42.76|40.76|42.16|40.16|0
1636565700000|2021-11-10 17:35:00|42.22|40.22|41.3|39.3|42.28|40.28|40.99|38.99|0
1636566000000|2021-11-10 17:40:00|41.33|39.33|42.4|40.4|42.81|40.81|41.33|39.33|0
1636566300000|2021-11-10 17:45:00|42.37|40.37|42.83|40.83|43.22|41.22|42.13|40.13|0
1636566600000|2021-11-10 17:50:00|42.77|40.77|42.57|40.57|42.77|40.77|42.32|40.32|0
1636566900000|2021-11-10 17:55:00|42.51|40.51|41.93|39.93|42.51|40.51|41.87|39.87|0
1636567200000|2021-11-10 18:00:00|41.99|39.99|43.46|41.46|43.59|41.59|41.8|39.8|0
1636567500000|2021-11-10 18:05:00|43.53|41.53|44.73|42.73|45.86|43.86|43.53|41.53|0
1636567800000|2021-11-10 18:10:00|44.86|42.86|45.46|43.46|45.59|43.59|43.65|41.65|0
1636568100000|2021-11-10 18:15:00|45.59|43.59|45.65|43.65|46.2|44.2|45.12|43.12|0
1636568400000|2021-11-10 18:20:00|45.62|43.62|45.65|43.65|46.33|44.33|45.49|43.49|0
1636568700000|2021-11-10 18:25:00|45.72|43.72|44.98|42.98|45.92|43.92|44.52|42.52|0
1636569000000|2021-11-10 18:30:00|44.91|42.91|44.25|42.25|45.18|43.18|43.99|41.99|0
1636569300000|2021-11-10 18:35:00|44.31|42.31|45.57|43.57|45.64|43.64|44.31|42.31|0
1636569600000|2021-11-10 18:40:00|45.5|43.5|45.43|43.43|45.77|43.77|45.17|43.17|0
1636569900000|2021-11-10 18:45:00|45.37|43.37|47.77|45.77|47.91|45.91|44.78|42.78|0
1636570200000|2021-11-10 18:50:00|47.91|45.91|48.29|46.29|48.74|46.74|47.7|45.7|0
1636570500000|2021-11-10 18:55:00|48.32|46.32|48.25|46.25|49.02|47.02|47.55|45.55|0
1636570800000|2021-11-10 19:00:00|48.31|46.31|49.43|47.43|49.86|47.86|48.18|46.18|0
1636571100000|2021-11-10 19:05:00|49.58|47.58|48.52|46.52|49.93|47.93|48.45|46.45|0
1636571400000|2021-11-10 19:10:00|48.66|46.66|49.64|47.64|49.78|47.78|48.65|46.65|0
1636571700000|2021-11-10 19:15:00|49.57|47.57|49.49|47.49|49.85|47.85|48.44|46.44|0
1636572000000|2021-11-10 19:20:00|49.56|47.56|51.07|49.07|51.36|49.36|48.86|46.86|0
1636572300000|2021-11-10 19:25:00|51.14|49.14|52.16|50.16|52.16|50.16|50.7|48.7|0
1636572600000|2021-11-10 19:30:00|52.31|50.31|54.12|52.12|54.12|52.12|49.95|47.95|0
1636572900000|2021-11-10 19:35:00|53.9|51.9|54.8|52.8|54.95|52.95|53.16|51.16|0
1636573200000|2021-11-10 19:40:00|54.95|52.95|56.24|54.24|56.24|54.24|54.08|52.08|0
1636573500000|2021-11-10 19:45:00|56.32|54.32|52.93|50.93|56.4|54.4|52.93|50.93|0
1636573800000|2021-11-10 19:50:00|53.01|51.01|52.78|50.78|53.6|51.6|51.9|49.9|0
1636574100000|2021-11-10 19:55:00|52.63|50.63|53.89|51.89|53.89|51.89|52.49|50.49|0
1636574400000|2021-11-10 20:00:00|53.82|51.82|53.81|51.81|54.04|52.04|52.85|50.85|0
1636574700000|2021-11-10 20:05:00|53.89|51.89|52.81|50.81|54.64|52.64|52.18|50.18|0
1636575000000|2021-11-10 20:10:00|52.84|50.84|51.67|49.67|52.92|50.92|51.38|49.38|0
1636575300000|2021-11-10 20:15:00|51.74|49.74|50.39|48.39|51.94|49.94|50.39|48.39|0
1636575600000|2021-11-10 20:20:00|50.32|48.32|51.03|49.03|51.25|49.25|49.75|47.75|0
1636575900000|2021-11-10 20:25:00|51.1|49.1|49.68|47.68|51.1|49.1|49.47|47.47|0
1636576200000|2021-11-10 20:30:00|49.75|47.75|50.32|48.32|50.39|48.39|49.18|47.18|0
1636576500000|2021-11-10 20:35:00|50.25|48.25|50.74|48.74|51.18|49.18|49.96|47.96|0
1636576800000|2021-11-10 20:40:00|50.67|48.67|52.01|50.01|52.08|50.08|49.67|47.67|0
1636577100000|2021-11-10 20:45:00|51.94|49.94|51.96|49.96|52.99|50.99|51.38|49.38|0
1636577400000|2021-11-10 20:50:00|52|50|48.96|46.96|52|50|48.75|46.75|0
1636577700000|2021-11-10 20:55:00|49.1|47.1|50.3|48.3|50.3|48.3|48.89|46.89|0
1636578000000|2021-11-10 21:00:00|50.23|48.23|50.59|48.59|50.88|48.88|49.73|47.73|0
1636578300000|2021-11-10 21:05:00|50.66|48.66|50.59|48.59|50.73|48.73|50.41|48.41|0
1636578600000|2021-11-10 21:10:00|50.51|48.51|50.37|48.37|50.87|48.87|50.3|48.3|0
1636578900000|2021-11-10 21:15:00|50.57|48.17|50.42|48.02|50.57|48.17|50.42|48.02|0
1636579200000|2021-11-10 21:20:00|50.35|47.95|49.92|47.52|50.42|48.02|49.92|47.52|0
1636579500000|2021-11-10 21:25:00|49.99|47.59|50.2|47.8|50.2|47.8|49.95|47.55|0
1636579800000|2021-11-10 21:30:00|50.19|47.79|50.12|47.72|50.19|47.79|50.05|47.65|0
1636580100000|2021-11-10 21:35:00|50.09|47.69|49.91|47.51|50.12|47.72|49.83|47.43|0
1636580400000|2021-11-10 21:40:00|49.98|47.58|49.97|47.57|50.11|47.71|49.83|47.43|0
1636580700000|2021-11-10 21:45:00|50.01|47.61|49.68|47.28|50.08|47.68|49.61|47.21|0
1636581000000|2021-11-10 21:50:00|49.61|47.21|49.75|47.35|49.75|47.35|49.61|47.21|0
1636581300000|2021-11-10 21:55:00|49.68|47.28|49.78|47.38|49.85|47.45|49.54|47.14|0
1636581600000|2021-11-10 22:00:00|49.81|47.41|49.78|47.38|49.81|47.41|49.75|47.35|0
1636581900000|2021-11-10 22:05:00|49.77|47.37|49.69|47.29|49.77|47.37|49.69|47.29|0
1636582200000|2021-11-10 22:10:00|49.7|47.3|49.71|47.31|49.73|47.33|49.66|47.26|0
1636582500000|2021-11-10 22:15:00|49.69|47.29|49.69|47.29|49.72|47.32|49.65|47.25|0
1636582800000|2021-11-10 22:20:00|49.7|47.3|49.79|47.39|49.79|47.39|49.69|47.29|0
1636583100000|2021-11-10 22:25:00|49.78|47.38|49.77|47.37|49.79|47.39|49.63|47.23|0
1636583400000|2021-11-10 22:30:00|49.73|47.33|49.74|47.34|49.75|47.35|49.64|47.24|0
1636583700000|2021-11-10 22:35:00|49.73|47.33|49.65|47.25|49.75|47.35|49.61|47.21|0
1636584000000|2021-11-10 22:40:00|49.66|47.26|49.69|47.29|49.69|47.29|49.65|47.25|0
1636584300000|2021-11-10 22:45:00|49.68|47.28|49.68|47.28|49.69|47.29|49.63|47.23|0
1636584600000|2021-11-10 22:50:00|49.69|47.29|49.76|47.36|49.83|47.43|49.67|47.27|0
1636584900000|2021-11-10 22:55:00|49.75|47.35|49.77|47.37|49.84|47.44|49.74|47.34|0
1636585200000|2021-11-10 23:00:00|49.66|47.26|49.62|47.22|49.9|47.5|49.48|47.08|0
1636585500000|2021-11-10 23:05:00|49.69|47.29|50.18|47.78|50.33|47.93|49.55|47.15|0
1636585800000|2021-11-10 23:10:00|50.25|47.85|50.25|47.85|50.4|48|50.18|47.78|0
1636586100000|2021-11-10 23:15:00|50.32|47.92|49.86|47.46|50.32|47.92|49.82|47.42|0
1636586400000|2021-11-10 23:20:00|49.75|47.35|49.67|47.27|49.75|47.35|49.4|47|0
1636586700000|2021-11-10 23:25:00|49.74|47.34|50.24|47.84|50.38|47.98|49.67|47.27|0
1636587000000|2021-11-10 23:30:00|50.09|47.69|50.45|48.05|50.48|48.08|50.02|47.62|0
1636587300000|2021-11-10 23:35:00|50.52|48.12|50.51|48.11|50.66|48.26|50.37|47.97|0
1636587600000|2021-11-10 23:40:00|50.44|48.04|50.87|48.47|50.87|48.47|50.37|47.97|0
1636587900000|2021-11-10 23:45:00|50.94|48.54|51.33|48.93|51.33|48.93|50.87|48.47|0
1636588200000|2021-11-10 23:50:00|51.37|48.97|51|48.6|51.44|49.04|51|48.6|0
1636588500000|2021-11-10 23:55:00|51.07|48.67|50.5|48.1|51.18|48.78|50.42|48.02|0
1636588800000|2021-11-11 00:00:00|50.42|48.02|50.35|47.95|50.46|48.06|50|47.6|0
1636589100000|2021-11-11 00:05:00|50.28|47.88|49.78|47.38|50.39|47.99|49.71|47.31|0
1636589400000|2021-11-11 00:10:00|49.74|47.34|48.86|46.46|49.74|47.34|48.72|46.32|0
1636589700000|2021-11-11 00:15:00|48.79|46.39|48.93|46.53|49.14|46.74|48.79|46.39|0
1636590000000|2021-11-11 00:20:00|48.99|46.59|48.57|46.17|48.99|46.59|48.5|46.1|0
1636590300000|2021-11-11 00:25:00|48.5|46.1|48.57|46.17|48.64|46.24|48.4|46|0
1636590600000|2021-11-11 00:30:00|48.64|46.24|48.5|46.1|48.64|46.24|48.22|45.82|0
1636590900000|2021-11-11 00:35:00|48.43|46.03|48.56|46.16|48.56|46.16|48.22|45.82|0
1636591200000|2021-11-11 00:40:00|48.49|46.09|49.04|46.64|49.04|46.64|48.21|45.81|0
1636591500000|2021-11-11 00:45:00|49.11|46.71|49.04|46.64|49.39|46.99|49.04|46.64|0
1636591800000|2021-11-11 00:50:00|49.11|46.71|49.1|46.7|49.32|46.92|48.97|46.57|0
1636592100000|2021-11-11 00:55:00|49.17|46.77|48.82|46.42|49.17|46.77|48.75|46.35|0
1636592400000|2021-11-11 01:00:00|48.89|46.49|48.89|46.49|48.89|46.49|48.61|46.21|0
1636592700000|2021-11-11 01:05:00|48.96|46.56|49.3|46.9|49.44|47.04|48.96|46.56|0
1636593000000|2021-11-11 01:10:00|49.23|46.83|49.09|46.69|49.37|46.97|49.09|46.69|0
1636593300000|2021-11-11 01:15:00|49.16|46.76|49.57|47.17|49.65|47.25|48.74|46.34|0
1636593600000|2021-11-11 01:20:00|49.5|47.1|49.5|47.1|49.86|47.46|49.5|47.1|0
1636593900000|2021-11-11 01:25:00|49.43|47.03|49.5|47.1|49.92|47.52|49.43|47.03|0
1636594200000|2021-11-11 01:30:00|49.64|47.24|49.07|46.67|50.06|47.66|49.07|46.67|0
1636594500000|2021-11-11 01:35:00|48.93|46.53|49|46.6|49.28|46.88|48.86|46.46|0
1636594800000|2021-11-11 01:40:00|49.07|46.67|49.13|46.73|49.35|46.95|49.07|46.67|0
1636595100000|2021-11-11 01:45:00|49.2|46.8|48.85|46.45|49.27|46.87|48.78|46.38|0
1636595400000|2021-11-11 01:50:00|48.78|46.38|48.5|46.1|48.92|46.52|48.36|45.96|0
1636595700000|2021-11-11 01:55:00|48.57|46.17|47.26|44.86|48.63|46.23|47.26|44.86|0
1636596000000|2021-11-11 02:00:00|47.32|44.92|47.32|44.92|47.53|45.13|47.05|44.65|0
1636596300000|2021-11-11 02:05:00|47.25|44.85|47.18|44.78|47.25|44.85|47.11|44.71|0
1636596600000|2021-11-11 02:10:00|47.25|44.85|47.24|44.84|47.38|44.98|47.18|44.78|0
1636596900000|2021-11-11 02:15:00|47.31|44.91|47.17|44.77|47.38|44.98|47.17|44.77|0
1636597200000|2021-11-11 02:20:00|47.24|44.84|47.07|44.67|47.31|44.91|46.97|44.57|0
1636597500000|2021-11-11 02:25:00|47.03|44.63|47.3|44.9|47.3|44.9|47.03|44.63|0
1636597800000|2021-11-11 02:30:00|47.37|44.97|47.5|45.1|47.54|45.14|47.16|44.76|0
1636598100000|2021-11-11 02:35:00|47.43|45.03|47.36|44.96|47.57|45.17|47.29|44.89|0
1636598400000|2021-11-11 02:40:00|47.33|44.93|47.49|45.09|47.53|45.13|47.29|44.89|0
1636598700000|2021-11-11 02:45:00|47.46|45.06|48.03|45.63|48.04|45.64|47.42|45.02|0
1636599000000|2021-11-11 02:50:00|47.97|45.57|48.03|45.63|48.17|45.77|47.96|45.56|0
1636599300000|2021-11-11 02:55:00|48.07|45.67|48.16|45.76|48.3|45.9|48.03|45.63|0
1636599600000|2021-11-11 03:00:00|48.1|45.7|48.23|45.83|48.37|45.97|48.03|45.63|0
1636599900000|2021-11-11 03:05:00|48.16|45.76|48.16|45.76|48.23|45.83|48.02|45.62|0
1636600200000|2021-11-11 03:10:00|48.09|45.69|48.08|45.68|48.09|45.69|47.74|45.34|0
1636600500000|2021-11-11 03:15:00|48.01|45.61|48.01|45.61|48.22|45.82|47.81|45.41|0
1636600800000|2021-11-11 03:20:00|48.05|45.65|48.07|45.67|48.35|45.95|48.01|45.61|0
1636601100000|2021-11-11 03:25:00|48.11|45.71|48.07|45.67|48.28|45.88|48|45.6|0
1636601400000|2021-11-11 03:30:00|48.14|45.74|48.27|45.87|48.62|46.22|48.14|45.74|0
1636601700000|2021-11-11 03:35:00|48.2|45.8|48.13|45.73|48.27|45.87|48.13|45.73|0
1636602000000|2021-11-11 03:40:00|48.2|45.8|48.33|45.93|48.34|45.94|48.13|45.73|0
1636602300000|2021-11-11 03:45:00|48.26|45.86|48.4|46|48.61|46.21|48.26|45.86|0
1636602600000|2021-11-11 03:50:00|48.33|45.93|48.6|46.2|48.67|46.27|48.33|45.93|0
1636602900000|2021-11-11 03:55:00|48.67|46.27|48.88|46.48|49.09|46.69|48.67|46.27|0
1636603200000|2021-11-11 04:00:00|48.91|46.51|48.87|46.47|49.01|46.61|48.8|46.4|0
1636603500000|2021-11-11 04:05:00|48.94|46.54|48.8|46.4|49.01|46.61|48.8|46.4|0
1636603800000|2021-11-11 04:10:00|48.87|46.47|48.93|46.53|48.93|46.53|48.8|46.4|0
1636604100000|2021-11-11 04:15:00|49|46.6|49.14|46.74|49.14|46.74|48.93|46.53|0
1636604400000|2021-11-11 04:20:00|49.21|46.81|49.49|47.09|49.56|47.16|49.21|46.81|0
1636604700000|2021-11-11 04:25:00|49.56|47.16|50.33|47.93|50.48|48.08|49.56|47.16|0
1636605000000|2021-11-11 04:30:00|50.4|48|50.26|47.86|50.4|48|50.12|47.72|0
1636605300000|2021-11-11 04:35:00|50.29|47.89|50.25|47.85|50.47|48.07|50.18|47.78|0
1636605600000|2021-11-11 04:40:00|50.18|47.78|50.25|47.85|50.32|47.92|50.18|47.78|0
1636605900000|2021-11-11 04:45:00|50.32|47.92|49.85|47.45|50.32|47.92|49.75|47.35|0
1636606200000|2021-11-11 04:50:00|49.82|47.42|49.96|47.56|50.03|47.63|49.82|47.42|0
1636606500000|2021-11-11 04:55:00|50.03|47.63|49.81|47.41|50.17|47.77|49.81|47.41|0
1636606800000|2021-11-11 05:00:00|49.88|47.48|49.52|47.12|49.88|47.48|49.45|47.05|0
1636607100000|2021-11-11 05:05:00|49.56|47.16|49.87|47.47|50.01|47.61|49.45|47.05|0
1636607400000|2021-11-11 05:10:00|49.94|47.54|49.44|47.04|49.94|47.54|49.44|47.04|0
1636607700000|2021-11-11 05:15:00|49.51|47.11|49.51|47.11|49.55|47.15|49.44|47.04|0
1636608000000|2021-11-11 05:20:00|49.44|47.04|49.22|46.82|49.44|47.04|49.01|46.61|0
1636608300000|2021-11-11 05:25:00|49.15|46.75|49.08|46.68|49.29|46.89|49.01|46.61|0
1636608600000|2021-11-11 05:30:00|49.01|46.61|48.45|46.05|49.01|46.61|48.45|46.05|0
1636608900000|2021-11-11 05:35:00|48.52|46.12|48.65|46.25|48.65|46.25|48.24|45.84|0
1636609200000|2021-11-11 05:40:00|48.72|46.32|48.61|46.21|48.86|46.46|48.58|46.18|0
1636609500000|2021-11-11 05:45:00|48.58|46.18|48.78|46.38|48.85|46.45|48.58|46.18|0
1636609800000|2021-11-11 05:50:00|48.82|46.42|48.78|46.38|48.92|46.52|48.71|46.31|0
1636610100000|2021-11-11 05:55:00|48.74|46.34|48.77|46.37|48.78|46.38|48.57|46.17|0
1636610400000|2021-11-11 06:00:00|48.7|46.3|48.84|46.44|48.98|46.58|48.35|45.95|0
1636610700000|2021-11-11 06:05:00|48.77|46.37|48.21|45.81|48.77|46.37|48.14|45.74|0
1636611000000|2021-11-11 06:10:00|48.14|45.74|48.14|45.74|48.35|45.95|48.14|45.74|0
1636611300000|2021-11-11 06:15:00|48.2|45.8|47.99|45.59|48.27|45.87|47.92|45.52|0
1636611600000|2021-11-11 06:20:00|48.06|45.66|48.27|45.87|48.27|45.87|47.99|45.59|0
1636611900000|2021-11-11 06:25:00|48.33|45.93|48.05|45.65|48.33|45.93|48.05|45.65|0
1636612200000|2021-11-11 06:30:00|47.98|45.58|47.91|45.51|47.98|45.58|47.84|45.44|0
1636612500000|2021-11-11 06:35:00|47.88|45.48|47.98|45.58|48.05|45.65|47.84|45.44|0
1636612800000|2021-11-11 06:40:00|47.91|45.51|48.04|45.64|48.04|45.64|47.84|45.44|0
1636613100000|2021-11-11 06:45:00|47.97|45.57|48.59|46.19|48.59|46.19|47.97|45.57|0
1636613400000|2021-11-11 06:50:00|48.66|46.26|48.1|45.7|48.66|46.26|48.03|45.63|0
1636613700000|2021-11-11 06:55:00|48.17|45.77|48.17|45.77|48.24|45.84|48.03|45.63|0
1636614000000|2021-11-11 07:00:00|48.1|45.7|48.09|45.69|48.17|45.77|47.61|45.21|0
1636614300000|2021-11-11 07:05:00|48.02|45.62|48.09|45.69|48.16|45.76|47.95|45.55|0
1636614600000|2021-11-11 07:10:00|47.95|45.55|48.29|45.89|48.47|46.07|47.95|45.55|0
1636614900000|2021-11-11 07:15:00|48.36|45.96|47.74|45.34|48.36|45.96|47.67|45.27|0
1636615200000|2021-11-11 07:20:00|47.67|45.27|47.53|45.13|47.87|45.47|47.46|45.06|0
1636615500000|2021-11-11 07:25:00|47.46|45.06|47.25|44.85|47.59|45.19|47.18|44.78|0
1636615800000|2021-11-11 07:30:00|47.32|44.92|47.52|45.12|47.52|45.12|47.11|44.71|0
1636616100000|2021-11-11 07:35:00|47.72|45.32|47.38|44.98|47.79|45.39|47.24|44.84|0
1636616400000|2021-11-11 07:40:00|47.31|44.91|47.51|45.11|47.58|45.18|47.24|44.84|0
1636616700000|2021-11-11 07:45:00|47.37|44.97|48.05|45.65|48.06|45.66|47.34|44.94|0
1636617000000|2021-11-11 07:50:00|47.99|45.59|48.05|45.65|48.4|46|47.98|45.58|0
1636617300000|2021-11-11 07:55:00|48.02|45.62|48.11|45.71|48.12|45.72|47.77|45.37|0
1636617600000|2021-11-11 08:00:00|48.05|45.65|47.63|45.23|49.25|46.85|47.22|44.82|0
1636617900000|2021-11-11 08:05:00|47.43|45.43|47.02|45.02|47.78|45.78|46.88|44.88|0
1636618200000|2021-11-11 08:10:00|47.08|45.08|47.15|45.15|47.22|45.22|46.88|44.88|0
1636618500000|2021-11-11 08:15:00|47.08|45.08|46.67|44.67|47.08|45.08|46.26|44.26|0
1636618800000|2021-11-11 08:20:00|46.6|44.6|46.46|44.46|46.8|44.8|46.39|44.39|0
1636619100000|2021-11-11 08:25:00|46.49|44.49|45.69|43.69|46.73|44.73|45.55|43.55|0
1636619400000|2021-11-11 08:30:00|45.75|43.75|46.64|44.64|46.84|44.84|45.69|43.69|0
1636619700000|2021-11-11 08:35:00|46.57|44.57|46.84|44.84|47.32|45.32|46.57|44.57|0
1636620000000|2021-11-11 08:40:00|46.8|44.8|46.28|44.28|46.8|44.8|46.22|44.22|0
1636620300000|2021-11-11 08:45:00|46.35|44.35|46.49|44.49|46.59|44.59|46.22|44.22|0
1636620600000|2021-11-11 08:50:00|46.55|44.55|45.87|43.87|46.55|44.55|45.73|43.73|0
1636620900000|2021-11-11 08:55:00|45.94|43.94|45.73|43.73|46.07|44.07|45.59|43.59|0
1636621200000|2021-11-11 09:00:00|45.66|43.66|45.19|43.19|45.66|43.66|45.05|43.05|0
1636621500000|2021-11-11 09:05:00|45.15|43.15|45.38|43.38|45.65|43.65|44.98|42.98|0
1636621800000|2021-11-11 09:10:00|45.45|43.45|44.44|42.44|45.58|43.58|44.44|42.44|0
1636622100000|2021-11-11 09:15:00|44.48|42.48|44.31|42.31|44.77|42.77|44.31|42.31|0
1636622400000|2021-11-11 09:20:00|44.44|42.44|44.17|42.17|44.44|42.44|44.04|42.04|0
1636622700000|2021-11-11 09:25:00|44.11|42.11|43.64|41.64|44.3|42.3|43.39|41.39|0
1636623000000|2021-11-11 09:30:00|43.51|41.51|43.99|41.99|44.88|42.88|43.32|41.32|0
1636623300000|2021-11-11 09:35:00|43.93|41.93|44.12|42.12|44.22|42.22|43.8|41.8|0
1636623600000|2021-11-11 09:40:00|44.05|42.05|44.05|42.05|44.18|42.18|44.05|42.05|0
1636623900000|2021-11-11 09:45:00|44.02|42.02|43.98|41.98|44.05|42.05|43.79|41.79|0
1636624200000|2021-11-11 09:50:00|43.91|41.91|43.71|41.71|43.98|41.98|43.58|41.58|0
1636624500000|2021-11-11 09:55:00|43.65|41.65|43.78|41.78|43.91|41.91|43.65|41.65|0
1636624800000|2021-11-11 10:00:00|43.71|41.71|43.64|41.64|43.84|41.84|43.58|41.58|0
1636625100000|2021-11-11 10:05:00|43.67|41.67|43.31|41.31|43.83|41.83|43.18|41.18|0
1636625400000|2021-11-11 10:10:00|43.18|41.18|43.37|41.37|43.5|41.5|43.12|41.12|0
1636625700000|2021-11-11 10:15:00|43.31|41.31|43.43|41.43|43.5|41.5|43.24|41.24|0
1636626000000|2021-11-11 10:20:00|43.5|41.5|43.62|41.62|43.69|41.69|43.49|41.49|0
1636626300000|2021-11-11 10:25:00|43.56|41.56|43.43|41.43|43.82|41.82|43.43|41.43|0
1636626600000|2021-11-11 10:30:00|43.49|41.49|43.85|41.85|44.14|42.14|43.49|41.49|0
1636626900000|2021-11-11 10:35:00|43.88|41.88|44.6|42.6|44.66|42.66|43.88|41.88|0
1636627200000|2021-11-11 10:40:00|44.63|42.63|44.36|42.36|44.66|42.66|44.2|42.2|0
1636627500000|2021-11-11 10:45:00|44.39|42.39|44.06|42.06|44.39|42.39|44|42|0
1636627800000|2021-11-11 10:50:00|44.13|42.13|44.12|42.12|44.32|42.32|43.99|41.99|0
1636628100000|2021-11-11 10:55:00|44.06|42.06|44.25|42.25|44.32|42.32|43.99|41.99|0
1636628400000|2021-11-11 11:00:00|44.32|42.32|44.18|42.18|44.38|42.38|43.99|41.99|0
1636628700000|2021-11-11 11:05:00|44.11|42.11|43.91|41.91|44.11|42.11|43.65|41.65|0
1636629000000|2021-11-11 11:10:00|43.85|41.85|44.11|42.11|44.21|42.21|43.78|41.78|0
1636629300000|2021-11-11 11:15:00|44.14|42.14|43.84|41.84|44.17|42.17|43.84|41.84|0
1636629600000|2021-11-11 11:20:00|43.77|41.77|43.97|41.97|44.17|42.17|43.77|41.77|0
1636629900000|2021-11-11 11:25:00|44|42|43.83|41.83|44.1|42.1|43.83|41.83|0
1636630200000|2021-11-11 11:30:00|43.9|41.9|43.89|41.89|43.96|41.96|43.7|41.7|0
1636630500000|2021-11-11 11:35:00|43.96|41.96|43.95|41.95|44.22|42.22|43.89|41.89|0
1636630800000|2021-11-11 11:40:00|43.89|41.89|43.75|41.75|43.95|41.95|43.75|41.75|0
1636631100000|2021-11-11 11:45:00|43.82|41.82|43.82|41.82|43.88|41.88|43.75|41.75|0
1636631400000|2021-11-11 11:50:00|43.88|41.88|43.49|41.49|43.88|41.88|43.42|41.42|0
1636631700000|2021-11-11 11:55:00|43.55|41.55|43.29|41.29|43.68|41.68|43.29|41.29|0
1636632000000|2021-11-11 12:00:00|43.35|41.35|43.41|41.41|43.68|41.68|43.29|41.29|0
1636632300000|2021-11-11 12:05:00|43.48|41.48|43.34|41.34|43.48|41.48|42.96|40.96|0
1636632600000|2021-11-11 12:10:00|43.28|41.28|43.66|41.66|43.73|41.73|43.25|41.25|0
1636632900000|2021-11-11 12:15:00|43.79|41.79|43.53|41.53|43.92|41.92|43.53|41.53|0
1636633200000|2021-11-11 12:20:00|43.6|41.6|43.66|41.66|43.66|41.66|43.4|41.4|0
1636633500000|2021-11-11 12:25:00|43.62|41.62|43.59|41.59|43.69|41.69|43.53|41.53|0
1636633800000|2021-11-11 12:30:00|43.65|41.65|43.88|41.88|43.91|41.91|43.52|41.52|0
1636634100000|2021-11-11 12:35:00|43.84|41.84|43.84|41.84|43.97|41.97|43.65|41.65|0
1636634400000|2021-11-11 12:40:00|43.9|41.9|43.84|41.84|44.1|42.1|43.81|41.81|0
1636634700000|2021-11-11 12:45:00|43.8|41.8|43.83|41.83|43.9|41.9|43.7|41.7|0
1636635000000|2021-11-11 12:50:00|43.77|41.77|43.57|41.57|43.77|41.77|43.31|41.31|0
1636635300000|2021-11-11 12:55:00|43.63|41.63|43.56|41.56|43.76|41.76|43.43|41.43|0
1636635600000|2021-11-11 13:00:00|43.69|41.69|43.62|41.62|43.82|41.82|43.43|41.43|0
1636635900000|2021-11-11 13:05:00|43.56|41.56|43.81|41.81|43.95|41.95|43.56|41.56|0
1636636200000|2021-11-11 13:10:00|43.88|41.88|43.81|41.81|43.94|41.94|43.62|41.62|0
1636636500000|2021-11-11 13:15:00|43.88|41.88|43.61|41.61|43.94|41.94|43.61|41.61|0
1636636800000|2021-11-11 13:20:00|43.68|41.68|43.61|41.61|43.74|41.74|43.41|41.41|0
1636637100000|2021-11-11 13:25:00|43.67|41.67|43.73|41.73|43.87|41.87|43.67|41.67|0
1636637400000|2021-11-11 13:30:00|43.8|41.8|43.93|41.93|43.99|41.99|43.73|41.73|0
1636637700000|2021-11-11 13:35:00|43.92|41.92|43.72|41.72|43.99|41.99|43.72|41.72|0
1636638000000|2021-11-11 13:40:00|43.79|41.79|43.4|41.4|43.86|41.86|43.4|41.4|0
1636638300000|2021-11-11 13:45:00|43.46|41.46|43.39|41.39|43.59|41.59|43.33|41.33|0
1636638600000|2021-11-11 13:50:00|43.52|41.52|43.65|41.65|43.65|41.65|43.45|41.45|0
1636638900000|2021-11-11 13:55:00|43.71|41.71|43.45|41.45|43.71|41.71|43.38|41.38|0
1636639200000|2021-11-11 14:00:00|43.51|41.51|43.64|41.64|43.71|41.71|43.38|41.38|0
1636639500000|2021-11-11 14:05:00|43.57|41.57|43.5|41.5|43.7|41.7|43.5|41.5|0
1636639800000|2021-11-11 14:10:00|43.44|41.44|43.5|41.5|43.57|41.57|43.44|41.44|0
1636640100000|2021-11-11 14:15:00|43.57|41.57|43.76|41.76|43.96|41.96|43.57|41.57|0
1636640400000|2021-11-11 14:20:00|43.69|41.69|43.75|41.75|43.95|41.95|43.69|41.69|0
1636640700000|2021-11-11 14:25:00|43.69|41.69|44.21|42.21|44.28|42.28|43.56|41.56|0
1636641000000|2021-11-11 14:30:00|44.11|42.11|45.2|43.2|45.27|43.27|43.88|41.88|0
1636641300000|2021-11-11 14:35:00|45.33|43.33|45.97|43.97|46.17|44.17|45.2|43.2|0
1636641600000|2021-11-11 14:40:00|46.17|44.17|45.22|43.22|46.31|44.31|45.22|43.22|0
1636641900000|2021-11-11 14:45:00|45.29|43.29|44.95|42.95|45.42|43.42|44.75|42.75|0
1636642200000|2021-11-11 14:50:00|45.01|43.01|44.28|42.28|45.22|43.22|44.08|42.08|0
1636642500000|2021-11-11 14:55:00|44.34|42.34|43.88|41.88|44.67|42.67|43.81|41.81|0
1636642800000|2021-11-11 15:00:00|43.81|41.81|44.74|42.74|45.21|43.21|43.75|41.75|0
1636643100000|2021-11-11 15:05:00|44.67|42.67|45.27|43.27|45.55|43.55|44.21|42.21|0
1636643400000|2021-11-11 15:10:00|45.21|43.21|44.8|42.8|45.75|43.75|44.67|42.67|0
1636643700000|2021-11-11 15:15:00|44.73|42.73|45.2|43.2|45.81|43.81|44.6|42.6|0
1636644000000|2021-11-11 15:20:00|45.13|43.13|45.13|43.13|45.74|43.74|44.93|42.93|0
1636644300000|2021-11-11 15:25:00|45.19|43.19|45.8|43.8|45.8|43.8|44.99|42.99|0
1636644600000|2021-11-11 15:30:00|46.01|44.01|46.07|44.07|46.69|44.69|45.67|43.67|0
1636644900000|2021-11-11 15:35:00|46.14|44.14|45.45|43.45|46.28|44.28|45.05|43.05|0
1636645200000|2021-11-11 15:40:00|45.35|43.35|44.74|42.74|45.52|43.52|44.57|42.57|0
1636645500000|2021-11-11 15:45:00|44.77|42.77|44.7|42.7|45.31|43.31|44.51|42.51|0
1636645800000|2021-11-11 15:50:00|44.64|42.64|44.5|42.5|44.97|42.97|44.3|42.3|0
1636646100000|2021-11-11 15:55:00|44.43|42.43|44.96|42.96|45.1|43.1|44.43|42.43|0
1636646400000|2021-11-11 16:00:00|45.03|43.03|45.06|43.26|45.33|43.53|44.53|42.53|0
1636646700000|2021-11-11 16:05:00|45.26|43.46|45.46|43.66|45.6|43.8|45.13|43.33|0
1636647000000|2021-11-11 16:10:00|45.53|43.73|45.26|43.46|45.67|43.87|45.26|43.46|0
1636647300000|2021-11-11 16:15:00|45.32|43.52|45.12|43.32|45.53|43.73|44.98|43.18|0
1636647600000|2021-11-11 16:20:00|45.05|43.25|44.71|42.91|45.25|43.45|44.71|42.91|0
1636647900000|2021-11-11 16:25:00|44.64|42.84|45.18|43.38|45.31|43.51|44.51|42.71|0
1636648200000|2021-11-11 16:30:00|45.11|43.31|44.7|42.9|45.31|43.51|44.7|42.9|0
1636648500000|2021-11-11 16:35:00|44.63|42.83|43.44|41.64|44.7|42.9|43.44|41.64|0
1636648800000|2021-11-11 16:40:00|43.5|41.7|44.09|42.29|44.16|42.36|43.5|41.7|0
1636649100000|2021-11-11 16:45:00|44.02|42.22|43.95|42.15|44.29|42.49|43.89|42.09|0
1636649400000|2021-11-11 16:50:00|43.89|42.09|44.35|42.55|44.42|42.62|43.89|42.09|0
1636649700000|2021-11-11 16:55:00|44.28|42.48|43.52|41.72|44.28|42.48|43.13|41.33|0
1636650000000|2021-11-11 17:00:00|43.49|41.69|44.32|42.52|44.45|42.65|43.12|41.32|0
1636650300000|2021-11-11 17:05:00|44.25|42.45|44.45|42.65|44.65|42.85|43.85|42.05|0
1636650600000|2021-11-11 17:10:00|44.38|42.58|44.72|42.92|44.85|43.05|44.25|42.45|0
1636650900000|2021-11-11 17:15:00|44.78|42.98|45.12|43.32|45.74|43.94|44.71|42.91|0
1636651200000|2021-11-11 17:20:00|45.19|43.39|45.05|43.25|45.46|43.66|44.71|42.91|0
1636651500000|2021-11-11 17:25:00|44.98|43.18|44.7|42.9|45.25|43.45|44.57|42.77|0
1636651800000|2021-11-11 17:30:00|44.77|42.97|44.5|42.7|44.97|43.17|44.43|42.63|0
1636652100000|2021-11-11 17:35:00|44.43|42.63|43.62|41.82|44.43|42.63|43.49|41.69|0
1636652400000|2021-11-11 17:40:00|43.69|41.89|43.68|41.88|43.95|42.15|43.55|41.75|0
1636652700000|2021-11-11 17:45:00|43.62|41.82|43.81|42.01|44.15|42.35|43.62|41.82|0
1636653000000|2021-11-11 17:50:00|43.88|42.08|44.08|42.28|44.21|42.41|43.75|41.95|0
1636653300000|2021-11-11 17:55:00|44.01|42.21|44.14|42.34|44.21|42.41|43.81|42.01|0
1636653600000|2021-11-11 18:00:00|44.21|42.41|44.74|42.94|45.01|43.21|44.14|42.34|0
1636653900000|2021-11-11 18:05:00|44.67|42.87|45.49|43.69|45.56|43.76|44.67|42.87|0
1636654200000|2021-11-11 18:10:00|45.56|43.76|44.94|43.14|45.56|43.76|44.8|43|0
1636654500000|2021-11-11 18:15:00|44.87|43.07|44.8|43|45.07|43.27|44.59|42.79|0
1636654800000|2021-11-11 18:20:00|44.73|42.93|44.93|43.13|45|43.2|44.26|42.46|0
1636655100000|2021-11-11 18:25:00|44.96|43.16|45.19|43.39|45.46|43.66|42.99|41.19|0
1636655400000|2021-11-11 18:30:00|45.12|43.32|45.46|43.66|45.46|43.66|45.05|43.25|0
1636655700000|2021-11-11 18:35:00|45.39|43.59|44.98|43.18|45.39|43.59|44.91|43.11|0
1636656000000|2021-11-11 18:40:00|45.04|43.24|44.97|43.17|45.45|43.65|44.91|43.11|0
1636656300000|2021-11-11 18:45:00|44.91|43.11|44.7|42.9|44.91|43.11|44.56|42.76|0
1636656600000|2021-11-11 18:50:00|44.63|42.83|44.76|42.96|45.03|43.23|44.53|42.73|0
1636656900000|2021-11-11 18:55:00|44.63|42.83|44.83|43.03|45.1|43.3|44.63|42.83|0
1636657200000|2021-11-11 19:00:00|44.89|43.09|44.15|42.35|45.03|43.23|44.15|42.35|0
1636657500000|2021-11-11 19:05:00|44.22|42.42|43.88|42.08|44.48|42.68|43.88|42.08|0
1636657800000|2021-11-11 19:10:00|43.95|42.15|44.21|42.41|44.21|42.41|43.88|42.08|0
1636658100000|2021-11-11 19:15:00|44.14|42.34|44.4|42.6|44.47|42.67|44.07|42.27|0
1636658400000|2021-11-11 19:20:00|44.34|42.54|44.67|42.87|44.67|42.87|44.34|42.54|0
1636658700000|2021-11-11 19:25:00|44.6|42.8|44.67|42.87|44.8|43|44.6|42.8|0
1636659000000|2021-11-11 19:30:00|44.6|42.8|44.39|42.59|44.66|42.86|44.19|42.39|0
1636659300000|2021-11-11 19:35:00|44.33|42.53|43.99|42.19|44.39|42.59|43.86|42.06|0
1636659600000|2021-11-11 19:40:00|43.92|42.12|44.18|42.38|44.32|42.52|43.59|41.79|0
1636659900000|2021-11-11 19:45:00|44.25|42.45|44.55|42.75|44.58|42.78|44.18|42.38|0
1636660200000|2021-11-11 19:50:00|44.51|42.71|45.19|43.39|45.32|43.52|44.45|42.65|0
1636660500000|2021-11-11 19:55:00|45.12|43.32|45.11|43.31|45.32|43.52|44.85|43.05|0
1636660800000|2021-11-11 20:00:00|45.05|43.25|45.31|43.51|45.66|43.86|44.77|42.97|0
1636661100000|2021-11-11 20:05:00|45.38|43.58|45.38|43.58|45.45|43.65|44.97|43.17|0
1636661400000|2021-11-11 20:10:00|45.31|43.51|45.92|44.12|46.13|44.33|45.31|43.51|0
1636661700000|2021-11-11 20:15:00|45.85|44.05|45.3|43.5|45.92|44.12|45.23|43.43|0
1636662000000|2021-11-11 20:20:00|45.37|43.57|45.37|43.57|45.75|43.95|45.3|43.5|0
1636662300000|2021-11-11 20:25:00|45.43|43.63|45.09|43.29|45.5|43.7|44.68|42.88|0
1636662600000|2021-11-11 20:30:00|45.02|43.22|45.63|43.83|45.91|44.11|44.95|43.15|0
1636662900000|2021-11-11 20:35:00|45.43|43.63|45.35|43.55|45.84|44.04|45.29|43.49|0
1636663200000|2021-11-11 20:40:00|45.29|43.49|45.21|43.41|45.35|43.55|45.01|43.21|0
1636663500000|2021-11-11 20:45:00|45.28|43.48|45.76|43.96|45.76|43.96|44.6|42.8|0
1636663800000|2021-11-11 20:50:00|45.62|43.82|45.96|44.16|46.03|44.23|45.14|43.34|0
1636664100000|2021-11-11 20:55:00|45.89|44.09|46.09|44.29|46.44|44.64|45.75|43.95|0
1636664400000|2021-11-11 21:00:00|46.23|44.43|45.4|43.6|46.23|44.43|45.27|43.47|0
1636664700000|2021-11-11 21:05:00|45.47|43.67|45.74|43.94|45.74|43.94|45.4|43.6|0
1636665000000|2021-11-11 21:10:00|45.67|43.87|45.67|43.87|45.87|44.07|45.46|43.66|0
1636665300000|2021-11-11 21:15:00|45.8|43.6|45.66|43.46|45.87|43.67|45.66|43.46|0
1636665600000|2021-11-11 21:20:00|45.59|43.39|45.45|43.25|45.59|43.39|45.45|43.25|0
1636665900000|2021-11-11 21:25:00|45.52|43.32|45.72|43.52|45.72|43.52|45.52|43.32|0
1636666200000|2021-11-11 21:30:00|45.65|43.45|45.85|43.65|45.85|43.65|45.65|43.45|0
1636666500000|2021-11-11 21:35:00|45.78|43.58|45.5|43.3|45.78|43.58|45.5|43.3|0
1636666800000|2021-11-11 21:40:00|45.57|43.37|45.57|43.37|45.57|43.37|45.43|43.23|0
1636667100000|2021-11-11 21:45:00|45.5|43.3|45.36|43.16|45.5|43.3|45.29|43.09|0
1636667400000|2021-11-11 21:50:00|45.29|43.09|45.29|43.09|45.36|43.16|45.29|43.09|0
1636667700000|2021-11-11 21:55:00|45.32|43.12|45.39|43.19|45.42|43.22|45.28|43.08|0
1636668000000|2021-11-11 22:00:00|45.43|43.23|45.42|43.22|45.48|43.28|45.41|43.21|0
1636668300000|2021-11-11 22:05:00|45.43|43.23|45.46|43.26|45.56|43.36|45.43|43.23|0
1636668600000|2021-11-11 22:10:00|45.45|43.25|45.55|43.35|45.55|43.35|45.45|43.25|0
1636668900000|2021-11-11 22:15:00|45.44|43.24|45.52|43.32|45.55|43.35|45.44|43.24|0
1636669200000|2021-11-11 22:20:00|45.51|43.31|45.5|43.3|45.51|43.31|45.49|43.29|0
1636669500000|2021-11-11 22:25:00|45.51|43.31|45.5|43.3|45.53|43.33|45.5|43.3|0
1636669800000|2021-11-11 22:30:00|45.49|43.29|45.44|43.24|45.49|43.29|45.44|43.24|0
1636670100000|2021-11-11 22:35:00|45.43|43.23|45.43|43.23|45.47|43.27|45.43|43.23|0
1636670400000|2021-11-11 22:40:00|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1636670700000|2021-11-11 22:45:00|45.44|43.24|45.38|43.18|45.45|43.25|45.36|43.16|0
1636671000000|2021-11-11 22:50:00|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1636671300000|2021-11-11 22:55:00|45.38|43.18|45.39|43.19|45.43|43.23|45.38|43.18|0
1636671600000|2021-11-11 23:00:00|45.13|42.93|45.09|42.89|45.27|43.07|45.03|42.83|0
1636671900000|2021-11-11 23:05:00|45.16|42.96|45.22|43.02|45.23|43.03|45.13|42.93|0
1636672200000|2021-11-11 23:10:00|45.16|42.96|45.29|43.09|45.36|43.16|45.16|42.96|0
1636672500000|2021-11-11 23:15:00|45.32|43.12|45.01|42.81|45.36|43.16|44.98|42.78|0
1636672800000|2021-11-11 23:20:00|44.94|42.74|44.77|42.57|45.01|42.81|44.77|42.57|0
1636673100000|2021-11-11 23:25:00|44.81|42.61|44.67|42.47|44.81|42.61|44.6|42.4|0
1636673400000|2021-11-11 23:30:00|44.6|42.4|44.6|42.4|44.73|42.53|44.6|42.4|0
1636673700000|2021-11-11 23:35:00|44.59|42.39|44.56|42.36|44.59|42.39|44.46|42.26|0
1636674000000|2021-11-11 23:40:00|44.52|42.32|44.59|42.39|44.66|42.46|44.52|42.32|0
1636674300000|2021-11-11 23:45:00|44.65|42.45|44.38|42.18|44.79|42.59|44.32|42.12|0
1636674600000|2021-11-11 23:50:00|44.31|42.11|44.44|42.24|44.45|42.25|44.18|41.98|0
1636674900000|2021-11-11 23:55:00|44.51|42.31|44.04|41.84|44.51|42.31|44.04|41.84|0
1636675200000|2021-11-12 00:00:00|44.11|41.91|43.37|41.17|44.14|41.94|43.18|40.98|0
1636675500000|2021-11-12 00:05:00|43.44|41.24|43.37|41.17|43.44|41.24|42.98|40.78|0
1636675800000|2021-11-12 00:10:00|43.44|41.24|43.23|41.03|43.44|41.24|43.17|40.97|0
1636676100000|2021-11-12 00:15:00|43.17|40.97|43.23|41.03|43.3|41.1|43.1|40.9|0
1636676400000|2021-11-12 00:20:00|43.3|41.1|43.16|40.96|43.36|41.16|43.03|40.83|0
1636676700000|2021-11-12 00:25:00|43.1|40.9|43.09|40.89|43.16|40.96|43.03|40.83|0
1636677000000|2021-11-12 00:30:00|43.03|40.83|42.96|40.76|43.15|40.95|42.89|40.69|0
1636677300000|2021-11-12 00:35:00|42.99|40.79|42.56|40.36|42.99|40.79|42.5|40.3|0
1636677600000|2021-11-12 00:40:00|42.63|40.43|42.24|40.04|42.63|40.43|42.17|39.97|0
1636677900000|2021-11-12 00:45:00|42.17|39.97|42.49|40.29|42.49|40.29|42.17|39.97|0
1636678200000|2021-11-12 00:50:00|42.55|40.35|42.81|40.61|42.88|40.68|42.49|40.29|0
1636678500000|2021-11-12 00:55:00|42.87|40.67|43.07|40.87|43.07|40.87|42.81|40.61|0
1636678800000|2021-11-12 01:00:00|43.13|40.93|43.26|41.06|43.52|41.32|43.07|40.87|0
1636679100000|2021-11-12 01:05:00|43.29|41.09|42.93|40.73|43.32|41.12|42.86|40.66|0
1636679400000|2021-11-12 01:10:00|42.99|40.79|43.05|40.85|43.16|40.96|42.73|40.53|0
1636679700000|2021-11-12 01:15:00|43.12|40.92|43.05|40.85|43.12|40.92|42.86|40.66|0
1636680000000|2021-11-12 01:20:00|43.12|40.92|43.15|40.95|43.24|41.04|42.85|40.65|0
1636680300000|2021-11-12 01:25:00|43.11|40.91|43.17|40.97|43.18|40.98|43.04|40.84|0
1636680600000|2021-11-12 01:30:00|43.11|40.91|43.17|40.97|43.24|41.04|42.98|40.78|0
1636680900000|2021-11-12 01:35:00|43.3|41.1|43.26|41.06|43.37|41.17|43.1|40.9|0
1636681200000|2021-11-12 01:40:00|43.23|41.03|42.9|40.7|43.36|41.16|42.9|40.7|0
1636681500000|2021-11-12 01:45:00|42.83|40.63|43.03|40.83|43.09|40.89|42.7|40.5|0
1636681800000|2021-11-12 01:50:00|43.06|40.86|42.63|40.43|43.06|40.86|42.63|40.43|0
1636682100000|2021-11-12 01:55:00|42.66|40.46|42.89|40.69|42.95|40.75|42.63|40.43|0
1636682400000|2021-11-12 02:00:00|42.86|40.66|42.95|40.75|43.02|40.82|42.76|40.56|0
1636682700000|2021-11-12 02:05:00|42.88|40.68|43.14|40.94|43.14|40.94|42.88|40.68|0
1636683000000|2021-11-12 02:10:00|43.07|40.87|43.14|40.94|43.21|41.01|43.01|40.81|0
1636683300000|2021-11-12 02:15:00|43.07|40.87|43.2|41|43.26|41.06|43.07|40.87|0
1636683600000|2021-11-12 02:20:00|43.13|40.93|43|40.8|43.2|41|43|40.8|0
1636683900000|2021-11-12 02:25:00|42.93|40.73|43.19|40.99|43.19|40.99|42.93|40.73|0
1636684200000|2021-11-12 02:30:00|43.12|40.92|43.78|41.58|43.78|41.58|43.06|40.86|0
1636684500000|2021-11-12 02:35:00|43.85|41.65|44.11|41.91|44.11|41.91|43.71|41.51|0
1636684800000|2021-11-12 02:40:00|44.04|41.84|44.04|41.84|44.31|42.11|43.97|41.77|0
1636685100000|2021-11-12 02:45:00|43.97|41.77|43.77|41.57|44.1|41.9|43.7|41.5|0
1636685400000|2021-11-12 02:50:00|43.7|41.5|43.96|41.76|43.96|41.76|43.63|41.43|0
1636685700000|2021-11-12 02:55:00|44.03|41.83|44.22|42.02|44.36|42.16|44.03|41.83|0
1636686000000|2021-11-12 03:00:00|44.16|41.96|44.22|42.02|44.29|42.09|44.12|41.92|0
1636686300000|2021-11-12 03:05:00|44.29|42.09|44.75|42.55|44.89|42.69|44.22|42.02|0
1636686600000|2021-11-12 03:10:00|44.69|42.49|44.68|42.48|44.82|42.62|44.62|42.42|0
1636686900000|2021-11-12 03:15:00|44.61|42.41|44.41|42.21|44.61|42.41|44.34|42.14|0
1636687200000|2021-11-12 03:20:00|44.48|42.28|44.47|42.27|44.54|42.34|44.41|42.21|0
1636687500000|2021-11-12 03:25:00|44.54|42.34|44.33|42.13|44.54|42.34|44.27|42.07|0
1636687800000|2021-11-12 03:30:00|44.4|42.2|44.1|41.9|44.4|42.2|44.06|41.86|0
1636688100000|2021-11-12 03:35:00|44.13|41.93|44.12|41.92|44.2|42|43.99|41.79|0
1636688400000|2021-11-12 03:40:00|44.16|41.96|44.32|42.12|44.32|42.12|44.12|41.92|0
1636688700000|2021-11-12 03:45:00|44.36|42.16|44.49|42.29|44.49|42.29|44.32|42.12|0
1636689000000|2021-11-12 03:50:00|44.52|42.32|44.45|42.25|44.52|42.32|44.31|42.11|0
1636689300000|2021-11-12 03:55:00|44.51|42.31|44.44|42.24|44.51|42.31|44.38|42.18|0
1636689600000|2021-11-12 04:00:00|44.51|42.31|44.44|42.24|44.51|42.31|44.38|42.18|0
1636689900000|2021-11-12 04:05:00|44.51|42.31|44.7|42.5|44.7|42.5|44.44|42.24|0
1636690200000|2021-11-12 04:10:00|44.67|42.47|44.57|42.37|44.7|42.5|44.57|42.37|0
1636690500000|2021-11-12 04:15:00|44.56|42.36|44.23|42.03|44.56|42.36|44.16|41.96|0
1636690800000|2021-11-12 04:20:00|44.19|41.99|44.22|42.02|44.23|42.03|44.19|41.99|0
1636691100000|2021-11-12 04:25:00|44.29|42.09|44.15|41.95|44.35|42.15|44.15|41.95|0
1636691400000|2021-11-12 04:30:00|44.08|41.88|44.08|41.88|44.15|41.95|44.01|41.81|0
1636691700000|2021-11-12 04:35:00|44.15|41.95|44.08|41.88|44.21|42.01|44.08|41.88|0
1636692000000|2021-11-12 04:40:00|44.01|41.81|43.94|41.74|44.01|41.81|43.87|41.67|0
1636692300000|2021-11-12 04:45:00|43.87|41.67|44|41.8|44.14|41.94|43.87|41.67|0
1636692600000|2021-11-12 04:50:00|44.07|41.87|44|41.8|44.07|41.87|43.86|41.66|0
1636692900000|2021-11-12 04:55:00|44.06|41.86|44.33|42.13|44.39|42.19|44|41.8|0
1636693200000|2021-11-12 05:00:00|44.39|42.19|44.46|42.26|44.46|42.26|44.19|41.99|0
1636693500000|2021-11-12 05:05:00|44.52|42.32|44.45|42.25|44.66|42.46|44.32|42.12|0
1636693800000|2021-11-12 05:10:00|44.38|42.18|44.52|42.32|44.58|42.38|44.38|42.18|0
1636694100000|2021-11-12 05:15:00|44.58|42.38|44.58|42.38|44.85|42.65|44.58|42.38|0
1636694400000|2021-11-12 05:20:00|44.65|42.45|44.24|42.04|44.65|42.45|44.24|42.04|0
1636694700000|2021-11-12 05:25:00|44.17|41.97|44.3|42.1|44.3|42.1|44.17|41.97|0
1636695000000|2021-11-12 05:30:00|44.37|42.17|44.1|41.9|44.37|42.17|44.1|41.9|0
1636695300000|2021-11-12 05:35:00|44.03|41.83|43.96|41.76|44.1|41.9|43.96|41.76|0
1636695600000|2021-11-12 05:40:00|44.03|41.83|43.89|41.69|44.03|41.83|43.89|41.69|0
1636695900000|2021-11-12 05:45:00|43.95|41.75|44.02|41.82|44.08|41.88|43.89|41.69|0
1636696200000|2021-11-12 05:50:00|44.08|41.88|44.01|41.81|44.08|41.88|43.88|41.68|0
1636696500000|2021-11-12 05:55:00|43.98|41.78|43.88|41.68|44.01|41.81|43.81|41.61|0
1636696800000|2021-11-12 06:00:00|43.81|41.61|43.87|41.67|44.21|42.01|43.81|41.61|0
1636697100000|2021-11-12 06:05:00|43.94|41.74|43.93|41.73|44.07|41.87|43.93|41.73|0
1636697400000|2021-11-12 06:10:00|43.97|41.77|44.06|41.86|44.07|41.87|43.8|41.6|0
1636697700000|2021-11-12 06:15:00|44|41.8|43.86|41.66|44.13|41.93|43.86|41.66|0
1636698000000|2021-11-12 06:20:00|43.89|41.69|43.86|41.66|43.96|41.76|43.86|41.66|0
1636698300000|2021-11-12 06:25:00|43.85|41.65|43.65|41.45|43.85|41.65|43.52|41.32|0
1636698600000|2021-11-12 06:30:00|43.58|41.38|44.05|41.85|44.05|41.85|43.52|41.32|0
1636698900000|2021-11-12 06:35:00|44.11|41.91|44.38|42.18|44.44|42.24|44.04|41.84|0
1636699200000|2021-11-12 06:40:00|44.41|42.21|44.51|42.31|44.64|42.44|44.38|42.18|0
1636699500000|2021-11-12 06:45:00|44.57|42.37|44.64|42.44|44.64|42.44|44.5|42.3|0
1636699800000|2021-11-12 06:50:00|44.71|42.51|44.9|42.7|45.32|43.12|44.71|42.51|0
1636700100000|2021-11-12 06:55:00|44.84|42.64|45.04|42.84|45.11|42.91|44.84|42.64|0
1636700400000|2021-11-12 07:00:00|45.1|42.9|45|42.8|45.1|42.9|44.83|42.63|0
1636700700000|2021-11-12 07:05:00|45.03|42.83|45.1|42.9|45.3|43.1|45.03|42.83|0
1636701000000|2021-11-12 07:10:00|45.13|42.93|44.75|42.55|45.16|42.96|44.75|42.55|0
1636701300000|2021-11-12 07:15:00|44.68|42.48|44.14|41.94|44.75|42.55|44.14|41.94|0
1636701600000|2021-11-12 07:20:00|44.21|42.01|44.34|42.14|44.54|42.34|44.21|42.01|0
1636701900000|2021-11-12 07:25:00|44.27|42.07|44.34|42.14|44.41|42.21|44.2|42|0
1636702200000|2021-11-12 07:30:00|44.47|42.27|44.53|42.33|44.53|42.33|44.2|42|0
1636702500000|2021-11-12 07:35:00|44.4|42.2|44.73|42.53|44.73|42.53|44.4|42.2|0
1636702800000|2021-11-12 07:40:00|44.66|42.46|44.53|42.33|44.73|42.53|44.53|42.33|0
1636703100000|2021-11-12 07:45:00|44.49|42.29|44.79|42.59|44.79|42.59|44.49|42.29|0
1636703400000|2021-11-12 07:50:00|44.83|42.63|45.19|42.99|45.26|43.06|44.79|42.59|0
1636703700000|2021-11-12 07:55:00|45.16|42.96|44.85|42.65|45.4|43.2|44.85|42.65|0
1636704000000|2021-11-12 08:00:00|44.92|42.72|43.22|41.02|44.99|42.79|43.22|41.02|0
1636704300000|2021-11-12 08:05:00|42.96|41.16|43.02|41.22|43.15|41.35|42.63|40.83|0
1636704600000|2021-11-12 08:10:00|42.95|41.15|43.41|41.61|43.41|41.61|42.62|40.82|0
1636704900000|2021-11-12 08:15:00|43.48|41.68|43.68|41.88|43.75|41.95|43.28|41.48|0
1636705200000|2021-11-12 08:20:00|43.71|41.91|43.34|41.54|43.88|42.08|43.34|41.54|0
1636705500000|2021-11-12 08:25:00|43.44|41.64|43.74|41.94|43.8|42|43.41|41.61|0
1636705800000|2021-11-12 08:30:00|43.67|41.87|43.93|42.13|44.41|42.61|43.67|41.87|0
1636706100000|2021-11-12 08:35:00|44|42.2|43.73|41.93|44.27|42.47|43.66|41.86|0
1636706400000|2021-11-12 08:40:00|43.8|42|43.72|41.92|44|42.2|43.66|41.86|0
1636706700000|2021-11-12 08:45:00|43.66|41.86|43.38|41.58|43.72|41.92|43.19|41.39|0
1636707000000|2021-11-12 08:50:00|43.45|41.65|42.98|41.18|43.52|41.72|42.92|41.12|0
1636707300000|2021-11-12 08:55:00|42.92|41.12|43.04|41.24|43.31|41.51|42.72|40.92|0
1636707600000|2021-11-12 09:00:00|42.98|41.18|43.41|41.61|43.44|41.64|42.78|40.98|0
1636707900000|2021-11-12 09:05:00|43.44|41.64|43.57|41.77|43.7|41.9|43.34|41.54|0
1636708200000|2021-11-12 09:10:00|43.64|41.84|43.77|41.97|43.84|42.04|43.63|41.83|0
1636708500000|2021-11-12 09:15:00|43.7|41.9|43.96|42.16|44.24|42.44|43.63|41.83|0
1636708800000|2021-11-12 09:20:00|44|42.2|44.37|42.57|44.44|42.64|43.76|41.96|0
1636709100000|2021-11-12 09:25:00|44.41|42.61|44.77|42.97|44.77|42.97|44.37|42.57|0
1636709400000|2021-11-12 09:30:00|44.91|43.11|44.36|42.56|44.98|43.18|44.3|42.5|0
1636709700000|2021-11-12 09:35:00|44.29|42.49|44.43|42.63|44.63|42.83|44.29|42.49|0
1636710000000|2021-11-12 09:40:00|44.39|42.59|44.29|42.49|44.63|42.83|44.29|42.49|0
1636710300000|2021-11-12 09:45:00|44.35|42.55|44.08|42.28|44.35|42.55|44.01|42.21|0
1636710600000|2021-11-12 09:50:00|44.15|42.35|44.01|42.21|44.28|42.48|43.94|42.14|0
1636710900000|2021-11-12 09:55:00|44.04|42.24|44.14|42.34|44.21|42.41|44.01|42.21|0
1636711200000|2021-11-12 10:00:00|44.21|42.41|43.93|42.13|44.21|42.41|43.8|42|0
1636711500000|2021-11-12 10:05:00|44|42.2|43.93|42.13|44.2|42.4|43.86|42.06|0
1636711800000|2021-11-12 10:10:00|44|42.2|44.19|42.39|44.19|42.39|43.93|42.13|0
1636712100000|2021-11-12 10:15:00|44.16|42.36|43.99|42.19|44.33|42.53|43.99|42.19|0
1636712400000|2021-11-12 10:20:00|44.05|42.25|44.05|42.25|44.05|42.25|43.92|42.12|0
1636712700000|2021-11-12 10:25:00|43.98|42.18|44.15|42.35|44.32|42.52|43.98|42.18|0
1636713000000|2021-11-12 10:30:00|44.11|42.31|44.04|42.24|44.25|42.45|43.98|42.18|0
1636713300000|2021-11-12 10:35:00|44.11|42.31|44.17|42.37|44.17|42.37|43.97|42.17|0
1636713600000|2021-11-12 10:40:00|44.1|42.3|44.17|42.37|44.17|42.37|44.1|42.3|0
1636713900000|2021-11-12 10:45:00|44.23|42.43|44.16|42.36|44.3|42.5|44.1|42.3|0
1636714200000|2021-11-12 10:50:00|44.1|42.3|43.02|41.22|44.1|42.3|42.83|41.03|0
1636714500000|2021-11-12 10:55:00|42.96|41.16|43.35|41.55|43.35|41.55|42.89|41.09|0
1636714800000|2021-11-12 11:00:00|43.32|41.52|43.41|41.61|43.62|41.82|43.28|41.48|0
1636715100000|2021-11-12 11:05:00|43.48|41.68|43.68|41.88|43.75|41.95|43.48|41.68|0
1636715400000|2021-11-12 11:10:00|43.61|41.81|43.41|41.61|43.61|41.81|43.01|41.21|0
1636715700000|2021-11-12 11:15:00|43.34|41.54|43.2|41.4|43.34|41.54|43.14|41.34|0
1636716000000|2021-11-12 11:20:00|43.14|41.34|42.9|41.1|43.2|41.4|42.87|41.07|0
1636716300000|2021-11-12 11:25:00|42.93|41.13|43.06|41.26|43.2|41.4|42.93|41.13|0
1636716600000|2021-11-12 11:30:00|43.1|41.3|42.99|41.19|43.19|41.39|42.99|41.19|0
1636716900000|2021-11-12 11:35:00|42.93|41.13|42.59|40.79|42.99|41.19|42.53|40.73|0
1636717200000|2021-11-12 11:40:00|42.46|40.66|42.52|40.72|42.66|40.86|42.26|40.46|0
1636717500000|2021-11-12 11:45:00|42.59|40.79|42.19|40.39|42.59|40.79|42.19|40.39|0
1636717800000|2021-11-12 11:50:00|42.16|40.36|42.25|40.45|42.32|40.52|42.13|40.33|0
1636718100000|2021-11-12 11:55:00|42.32|40.52|42.18|40.38|42.32|40.52|42.05|40.25|0
1636718400000|2021-11-12 12:00:00|42.12|40.32|42.38|40.58|42.51|40.71|42.05|40.25|0
1636718700000|2021-11-12 12:05:00|42.44|40.64|42.03|40.23|42.51|40.71|41.84|40.04|0
1636719000000|2021-11-12 12:10:00|42.16|40.36|42.03|40.23|42.23|40.43|41.97|40.17|0
1636719300000|2021-11-12 12:15:00|42.09|40.29|42.03|40.23|42.09|40.29|41.96|40.16|0
1636719600000|2021-11-12 12:20:00|42.02|40.22|42.09|40.29|42.15|40.35|42.02|40.22|0
1636719900000|2021-11-12 12:25:00|42.05|40.25|42.08|40.28|42.15|40.35|42.02|40.22|0
1636720200000|2021-11-12 12:30:00|42.15|40.35|42.34|40.54|42.47|40.67|42.15|40.35|0
1636720500000|2021-11-12 12:35:00|42.4|40.6|42.14|40.34|42.47|40.67|42.14|40.34|0
1636720800000|2021-11-12 12:40:00|42.2|40.4|42.07|40.27|42.2|40.4|42.01|40.21|0
1636721100000|2021-11-12 12:45:00|42.13|40.33|42.13|40.33|42.2|40.4|42.13|40.33|0
1636721400000|2021-11-12 12:50:00|42.2|40.4|42.39|40.59|42.46|40.66|42.13|40.33|0
1636721700000|2021-11-12 12:55:00|42.45|40.65|42.58|40.78|42.65|40.85|42.32|40.52|0
1636722000000|2021-11-12 13:00:00|42.62|40.82|42.64|40.84|42.65|40.85|42.45|40.65|0
1636722300000|2021-11-12 13:05:00|42.58|40.78|42.25|40.45|42.64|40.84|42.25|40.45|0
1636722600000|2021-11-12 13:10:00|42.31|40.51|42.18|40.38|42.38|40.58|42.11|40.31|0
1636722900000|2021-11-12 13:15:00|42.11|40.31|42.17|40.37|42.24|40.44|42.04|40.24|0
1636723200000|2021-11-12 13:20:00|42.11|40.31|42.04|40.24|42.24|40.44|41.97|40.17|0
1636723500000|2021-11-12 13:25:00|41.97|40.17|41.45|39.65|42.04|40.24|41.45|39.65|0
1636723800000|2021-11-12 13:30:00|41.51|39.71|41.24|39.44|42.68|40.88|41.21|39.41|0
1636724100000|2021-11-12 13:35:00|41.27|39.47|41.2|39.4|41.4|39.6|41.01|39.21|0
1636724400000|2021-11-12 13:40:00|41.14|39.34|41.2|39.4|41.2|39.4|41.07|39.27|0
1636724700000|2021-11-12 13:45:00|41.14|39.34|40.91|39.11|41.2|39.4|40.87|39.07|0
1636725000000|2021-11-12 13:50:00|40.94|39.14|40.93|39.13|41|39.2|40.81|39.01|0
1636725300000|2021-11-12 13:55:00|40.87|39.07|40.77|38.97|41.26|39.46|40.57|38.77|0
1636725600000|2021-11-12 14:00:00|40.84|39.04|40.19|38.39|40.84|39.04|40.19|38.39|0
1636725900000|2021-11-12 14:05:00|40.26|38.46|40|38.2|40.26|38.46|39.94|38.14|0
1636726200000|2021-11-12 14:10:00|40.06|38.26|39.87|38.07|40.13|38.33|39.74|37.94|0
1636726500000|2021-11-12 14:15:00|40|38.2|39.8|38|40|38.2|39.74|37.94|0
1636726800000|2021-11-12 14:20:00|39.87|38.07|40.43|38.63|40.43|38.63|39.87|38.07|0
1636727100000|2021-11-12 14:25:00|40.37|38.57|40.53|38.73|40.53|38.73|40.18|38.38|0
1636727400000|2021-11-12 14:30:00|40.49|38.69|40.39|38.59|41.33|39.53|40.33|38.53|0
1636727700000|2021-11-12 14:35:00|40.72|38.92|42.36|40.56|42.63|40.83|40.65|38.85|0
1636728000000|2021-11-12 14:40:00|42.29|40.49|41.76|39.96|42.36|40.56|41.57|39.77|0
1636728300000|2021-11-12 14:45:00|41.83|40.03|42.42|40.62|42.49|40.69|41.43|39.63|0
1636728600000|2021-11-12 14:50:00|42.35|40.55|41.95|40.15|42.48|40.68|41.82|40.02|0
1636728900000|2021-11-12 14:55:00|41.89|40.09|41.88|40.08|41.89|40.09|41.16|39.36|0
1636729200000|2021-11-12 15:00:00|42.18|40.38|41.68|39.88|42.34|40.54|41.49|39.69|0
1636729500000|2021-11-12 15:05:00|41.75|39.95|40.22|38.42|42.27|40.47|39.97|38.17|0
1636729800000|2021-11-12 15:10:00|40.29|38.49|40.54|38.74|40.8|39|39.97|38.17|0
1636730100000|2021-11-12 15:15:00|40.48|38.68|39.77|37.97|40.74|38.94|39.77|37.97|0
1636730400000|2021-11-12 15:20:00|39.7|37.9|40.21|38.41|40.53|38.73|39.57|37.77|0
1636730700000|2021-11-12 15:25:00|40.28|38.48|40.72|38.92|41.18|39.38|40.15|38.35|0
1636731000000|2021-11-12 15:30:00|40.66|38.86|41.57|39.77|41.57|39.77|40.4|38.6|0
1636731300000|2021-11-12 15:35:00|41.51|39.71|40.85|39.05|41.57|39.77|40.39|38.59|0
1636731600000|2021-11-12 15:40:00|40.78|38.98|40.13|38.33|40.85|39.05|40|38.2|0
1636731900000|2021-11-12 15:45:00|40.19|38.39|39.49|37.69|40.39|38.59|39.42|37.62|0
1636732200000|2021-11-12 15:50:00|39.55|37.75|39.55|37.75|39.61|37.81|39.04|37.24|0
1636732500000|2021-11-12 15:55:00|39.61|37.81|38.47|36.67|39.61|37.81|38.41|36.61|0
1636732800000|2021-11-12 16:00:00|38.29|36.49|37.14|35.34|41.77|39.97|36.84|35.04|0
1636733100000|2021-11-12 16:05:00|37.02|35.22|36.78|34.98|37.75|35.95|36.78|34.98|0
1636733400000|2021-11-12 16:10:00|36.72|34.92|36.59|34.79|37.38|35.58|36.47|34.67|0
1636733700000|2021-11-12 16:15:00|36.62|34.82|34.66|32.86|36.62|34.82|34.66|32.86|0
1636734000000|2021-11-12 16:20:00|34.72|32.92|34.54|32.74|34.95|33.15|34.43|32.63|0
1636734300000|2021-11-12 16:25:00|34.6|32.8|35.38|33.58|35.73|33.93|34.6|32.8|0
1636734600000|2021-11-12 16:30:00|35.26|33.46|34.97|33.17|35.55|33.75|34.92|33.12|0
1636734900000|2021-11-12 16:35:00|34.92|33.12|35.4|33.6|37|35.2|34.74|32.94|0
1636735200000|2021-11-12 16:40:00|35.34|33.54|35.22|33.42|35.34|33.54|34.82|33.02|0
1636735500000|2021-11-12 16:45:00|35.34|33.54|35.45|33.65|35.74|33.94|35.22|33.42|0
1636735800000|2021-11-12 16:50:00|35.39|33.59|34.53|32.73|35.62|33.82|34.47|32.67|0
1636736100000|2021-11-12 16:55:00|34.58|32.78|34.52|32.72|34.7|32.9|34.18|32.38|0
1636736400000|2021-11-12 17:00:00|34.41|32.61|34.57|32.77|34.63|32.83|34.01|32.21|0
1636736700000|2021-11-12 17:05:00|34.52|32.72|35.03|33.23|35.03|33.23|34.35|32.55|0
1636737000000|2021-11-12 17:10:00|34.97|33.17|34.23|32.43|35.09|33.29|34.23|32.43|0
1636737300000|2021-11-12 17:15:00|34.28|32.48|34.22|32.42|34.56|32.76|34.17|32.37|0
1636737600000|2021-11-12 17:20:00|34.28|32.48|34.39|32.59|34.5|32.7|34.05|32.25|0
1636737900000|2021-11-12 17:25:00|34.45|32.65|34.44|32.64|34.73|32.93|34.27|32.47|0
1636738200000|2021-11-12 17:30:00|34.39|32.59|34.55|32.75|34.67|32.87|34.39|32.59|0
1636738500000|2021-11-12 17:35:00|34.61|32.81|34.66|32.86|34.67|32.87|34.49|32.69|0
1636738800000|2021-11-12 17:40:00|34.72|32.92|35|33.2|35|33.2|34.61|32.81|0
1636739100000|2021-11-12 17:45:00|34.94|33.14|35.23|33.43|35.29|33.49|34.77|32.97|0
1636739400000|2021-11-12 17:50:00|35.17|33.37|35.05|33.25|35.52|33.72|35.05|33.25|0
1636739700000|2021-11-12 17:55:00|34.99|33.19|35.22|33.42|35.45|33.65|34.82|33.02|0
1636740000000|2021-11-12 18:00:00|35.16|33.36|35.8|34|36.21|34.41|35.16|33.36|0
1636740300000|2021-11-12 18:05:00|35.74|33.94|35.91|34.11|36.15|34.35|35.62|33.82|0
1636740600000|2021-11-12 18:10:00|35.94|34.14|35.67|33.87|36.03|34.23|35.44|33.64|0
1636740900000|2021-11-12 18:15:00|35.73|33.93|35.55|33.75|36.02|34.22|35.55|33.75|0
1636741200000|2021-11-12 18:20:00|35.61|33.81|35.55|33.75|35.73|33.93|35.49|33.69|0
1636741500000|2021-11-12 18:25:00|35.58|33.78|35.55|33.75|35.67|33.87|35.26|33.46|0
1636741800000|2021-11-12 18:30:00|35.49|33.69|34.79|32.99|35.49|33.69|34.79|32.99|0
1636742100000|2021-11-12 18:35:00|34.85|33.05|34.96|33.16|35.08|33.28|34.79|32.99|0
1636742400000|2021-11-12 18:40:00|35.02|33.22|35.13|33.33|35.19|33.39|34.96|33.16|0
1636742700000|2021-11-12 18:45:00|35.19|33.39|35.47|33.67|35.53|33.73|35.19|33.39|0
1636743000000|2021-11-12 18:50:00|35.53|33.73|35.06|33.26|35.59|33.79|35.06|33.26|0
1636743300000|2021-11-12 18:55:00|35.01|33.21|34.83|33.03|35.06|33.26|34.72|32.92|0
1636743600000|2021-11-12 19:00:00|34.77|32.97|35.11|33.31|35.17|33.37|34.77|32.97|0
1636743900000|2021-11-12 19:05:00|35.14|33.34|35.28|33.48|35.4|33.6|35.11|33.31|0
1636744200000|2021-11-12 19:10:00|35.23|33.43|35.05|33.25|35.23|33.43|34.88|33.08|0
1636744500000|2021-11-12 19:15:00|34.99|33.19|35.05|33.25|35.11|33.31|34.76|32.96|0
1636744800000|2021-11-12 19:20:00|34.99|33.19|35.27|33.47|35.33|33.53|34.99|33.19|0
1636745100000|2021-11-12 19:25:00|35.21|33.41|35.79|33.99|35.91|34.11|35.16|33.36|0
1636745400000|2021-11-12 19:30:00|35.68|33.88|36.02|34.22|36.08|34.28|35.62|33.82|0
1636745700000|2021-11-12 19:35:00|36.08|34.28|35.61|33.81|36.44|34.64|35.55|33.75|0
1636746000000|2021-11-12 19:40:00|35.64|33.84|35.61|33.81|35.84|34.04|35.55|33.75|0
1636746300000|2021-11-12 19:45:00|35.55|33.75|35.37|33.57|35.55|33.75|35.37|33.57|0
1636746600000|2021-11-12 19:50:00|35.31|33.51|35.42|33.62|35.48|33.68|35.19|33.39|0
1636746900000|2021-11-12 19:55:00|35.37|33.57|35.48|33.68|35.48|33.68|35.08|33.28|0
1636747200000|2021-11-12 20:00:00|35.42|33.62|35.36|33.56|35.59|33.79|35.25|33.45|0
1636747500000|2021-11-12 20:05:00|35.3|33.5|35.07|33.27|35.41|33.61|35.01|33.21|0
1636747800000|2021-11-12 20:10:00|35.1|33.3|34.83|33.03|35.3|33.5|34.83|33.03|0
1636748100000|2021-11-12 20:15:00|34.8|33|34.77|32.97|35.12|33.32|34.77|32.97|0
1636748400000|2021-11-12 20:20:00|34.71|32.91|34.37|32.57|34.71|32.91|34.2|32.4|0
1636748700000|2021-11-12 20:25:00|34.31|32.51|34.08|32.28|34.37|32.57|34.03|32.23|0
1636749000000|2021-11-12 20:30:00|34.03|32.23|33.08|31.28|34.03|32.23|33.08|31.28|0
1636749300000|2021-11-12 20:35:00|33.02|31.22|33.46|31.66|33.46|31.66|32.75|30.95|0
1636749600000|2021-11-12 20:40:00|33.4|31.6|34.66|32.86|34.77|32.97|33.29|31.49|0
1636749900000|2021-11-12 20:45:00|34.71|32.91|35.34|33.54|35.45|33.65|34.71|32.91|0
1636750200000|2021-11-12 20:50:00|35.16|33.36|35.27|33.47|35.27|33.47|34.71|32.91|0
1636750500000|2021-11-12 20:55:00|35.22|33.42|34.81|33.01|35.39|33.59|34.53|32.73|0
1636750800000|2021-11-12 21:00:00|34.7|32.9|34.02|32.22|34.98|33.18|34.02|32.22|0
1636751100000|2021-11-12 21:05:00|33.97|32.17|33.8|32|34.08|32.28|33.74|31.94|0
1636751400000|2021-11-12 21:10:00|33.85|32.05|33.96|32.16|33.96|32.16|33.8|32|0
1636963500000|2021-11-15 08:05:00|32.53|30.73|32.64|30.84|32.8|31|32.47|30.67|0
1636963800000|2021-11-15 08:10:00|32.69|30.89|32.85|31.05|33.24|31.44|32.69|30.89|0
1636964100000|2021-11-15 08:15:00|32.82|31.02|32.79|30.99|32.91|31.11|32.74|30.94|0
1636964400000|2021-11-15 08:20:00|32.74|30.94|32.62|30.82|32.85|31.05|32.51|30.71|0
1636964700000|2021-11-15 08:25:00|32.68|30.88|32.51|30.71|32.68|30.88|32.4|30.6|0
1636965000000|2021-11-15 08:30:00|32.48|30.68|32.45|30.65|32.62|30.82|32.4|30.6|0
1636965300000|2021-11-15 08:35:00|32.48|30.68|32.45|30.65|32.61|30.81|32.39|30.59|0
1636965600000|2021-11-15 08:40:00|32.39|30.59|32.39|30.59|32.45|30.65|32.34|30.54|0
1636965900000|2021-11-15 08:45:00|32.33|30.53|32.22|30.42|32.44|30.64|32.22|30.42|0
1636966200000|2021-11-15 08:50:00|32.17|30.37|31.89|30.09|32.22|30.42|31.87|30.07|0
1636966500000|2021-11-15 08:55:00|31.87|30.07|31.57|29.77|31.89|30.09|31.57|29.77|0
1636966800000|2021-11-15 09:00:00|31.62|29.82|31.35|29.55|31.68|29.88|31.35|29.55|0
1636967100000|2021-11-15 09:05:00|31.33|29.53|31.14|29.34|31.35|29.55|31.03|29.23|0
1636967400000|2021-11-15 09:10:00|31.19|29.39|31.4|29.6|31.4|29.6|31.14|29.34|0
1636967700000|2021-11-15 09:15:00|31.45|29.65|31.5|29.7|31.66|29.86|31.4|29.6|0
1636968000000|2021-11-15 09:20:00|31.61|29.81|31.44|29.64|31.71|29.91|31.44|29.64|0
1636968300000|2021-11-15 09:25:00|31.5|29.7|31.55|29.75|31.55|29.75|31.44|29.64|0
1636968600000|2021-11-15 09:30:00|31.52|29.72|31.7|29.9|31.71|29.91|31.52|29.72|0
1636968900000|2021-11-15 09:35:00|31.76|29.96|31.83|30.03|31.91|30.11|31.7|29.9|0
1636969200000|2021-11-15 09:40:00|31.86|30.06|31.69|29.89|31.86|30.06|31.64|29.84|0
1636969500000|2021-11-15 09:45:00|31.64|29.84|31.74|29.94|31.8|30|31.64|29.84|0
1636969800000|2021-11-15 09:50:00|31.8|30|31.58|29.78|31.8|30|31.58|29.78|0
1636970100000|2021-11-15 09:55:00|31.53|29.73|31.42|29.62|31.58|29.78|31.31|29.51|0
1636970400000|2021-11-15 10:00:00|31.36|29.56|31.36|29.56|31.42|29.62|31.25|29.45|0
1636970700000|2021-11-15 10:05:00|31.31|29.51|31.2|29.4|31.31|29.51|31.14|29.34|0
1636971000000|2021-11-15 10:10:00|31.14|29.34|31.09|29.29|31.14|29.34|31.09|29.29|0
1636971300000|2021-11-15 10:15:00|31.03|29.23|30.98|29.18|31.09|29.29|30.93|29.13|0
1636971600000|2021-11-15 10:20:00|31.03|29.23|30.97|29.17|31.03|29.23|30.92|29.12|0
1636971900000|2021-11-15 10:25:00|31.03|29.23|31.08|29.28|31.08|29.28|30.97|29.17|0
1636972200000|2021-11-15 10:30:00|31.07|29.27|31.07|29.27|31.18|29.38|31.07|29.27|0
1636972500000|2021-11-15 10:35:00|31.02|29.22|30.54|28.74|31.02|29.22|30.54|28.74|0
1636972800000|2021-11-15 10:40:00|30.6|28.8|30.91|29.11|30.91|29.11|30.54|28.74|0
1636973100000|2021-11-15 10:45:00|30.85|29.05|30.9|29.1|31.01|29.21|30.85|29.05|0
1636973400000|2021-11-15 10:50:00|30.85|29.05|30.9|29.1|30.9|29.1|30.85|29.05|0
1636973700000|2021-11-15 10:55:00|29.69|27.89|29.54|27.74|29.74|27.94|29.54|27.74|0
1636974000000|2021-11-15 11:00:00|29.48|27.68|29.74|27.94|29.84|28.04|29.48|27.68|0
1636974300000|2021-11-15 11:05:00|29.69|27.89|29.73|27.93|29.79|27.99|29.63|27.83|0
1636974600000|2021-11-15 11:10:00|29.76|27.96|29.73|27.93|29.79|27.99|29.73|27.93|0
1636974900000|2021-11-15 11:15:00|29.78|27.98|29.57|27.77|29.78|27.98|29.37|27.57|0
1636975200000|2021-11-15 11:20:00|29.52|27.72|29.47|27.67|29.78|27.98|29.47|27.67|0
1636975500000|2021-11-15 11:25:00|29.52|27.72|29.82|28.02|29.82|28.02|29.52|27.72|0
1636975800000|2021-11-15 11:30:00|29.77|27.97|29.41|27.61|29.77|27.97|29.21|27.41|0
1636976100000|2021-11-15 11:35:00|29.46|27.66|29.61|27.81|29.71|27.91|29.46|27.66|0
1636976400000|2021-11-15 11:40:00|29.56|27.76|29.55|27.75|29.61|27.81|29.5|27.7|0
1636976700000|2021-11-15 11:45:00|29.5|27.7|29.58|27.78|29.65|27.85|29.45|27.65|0
1636977000000|2021-11-15 11:50:00|29.6|27.8|29.39|27.59|29.6|27.8|29.39|27.59|0
1636977300000|2021-11-15 11:55:00|29.42|27.62|29.44|27.64|29.47|27.67|29.39|27.59|0
1636977600000|2021-11-15 12:00:00|29.49|27.69|29.54|27.74|29.64|27.84|29.49|27.69|0
1636977900000|2021-11-15 12:05:00|29.59|27.79|29.64|27.84|29.64|27.84|29.54|27.74|0
1636978200000|2021-11-15 12:10:00|29.59|27.79|29.63|27.83|29.69|27.89|29.59|27.79|0
1636978500000|2021-11-15 12:15:00|29.69|27.89|29.68|27.88|29.69|27.89|29.63|27.83|0
1636978800000|2021-11-15 12:20:00|29.73|27.93|29.88|28.08|29.91|28.11|29.73|27.93|0
1636979100000|2021-11-15 12:25:00|29.83|28.03|29.83|28.03|29.94|28.14|29.83|28.03|0
1636979400000|2021-11-15 12:30:00|29.78|27.98|29.67|27.87|29.83|28.03|29.67|27.87|0
1636979700000|2021-11-15 12:35:00|29.62|27.82|29.56|27.76|29.67|27.87|29.56|27.76|0
1636980000000|2021-11-15 12:40:00|29.62|27.82|29.56|27.76|29.62|27.82|29.51|27.71|0
1636980300000|2021-11-15 12:45:00|29.51|27.71|29.45|27.65|29.56|27.76|29.45|27.65|0
1636980600000|2021-11-15 12:50:00|29.51|27.71|29.45|27.65|29.51|27.71|29.4|27.6|0
1636980900000|2021-11-15 12:55:00|29.5|27.7|29.4|27.6|29.5|27.7|29.4|27.6|0
1636981200000|2021-11-15 13:00:00|29.45|27.65|28.99|27.19|29.45|27.65|28.94|27.14|0
1636981500000|2021-11-15 13:05:00|29.04|27.24|29.08|27.28|29.14|27.34|28.98|27.18|0
1636981800000|2021-11-15 13:10:00|29.03|27.23|28.58|26.78|29.03|27.23|28.53|26.73|0
1636982100000|2021-11-15 13:15:00|28.53|26.73|28.22|26.42|28.55|26.75|28.13|26.33|0
1636982400000|2021-11-15 13:20:00|28.17|26.37|28.02|26.22|28.17|26.37|27.83|26.03|0
1636982700000|2021-11-15 13:25:00|28.07|26.27|28.17|26.37|28.17|26.37|27.88|26.08|0
1636983000000|2021-11-15 13:30:00|28.12|26.32|28.11|26.31|28.17|26.37|27.92|26.12|0
1636983300000|2021-11-15 13:35:00|28.07|26.27|28.11|26.31|28.11|26.31|27.92|26.12|0
1636983600000|2021-11-15 13:40:00|28.06|26.26|28.01|26.21|28.16|26.36|27.91|26.11|0
1636983900000|2021-11-15 13:45:00|27.96|26.16|28.35|26.55|28.35|26.55|27.91|26.11|0
1636984200000|2021-11-15 13:50:00|28.3|26.5|28.5|26.7|28.55|26.75|28.3|26.5|0
1636984500000|2021-11-15 13:55:00|28.55|26.75|28.54|26.74|28.59|26.79|28.35|26.55|0
1636984800000|2021-11-15 14:00:00|28.49|26.69|28.34|26.54|28.59|26.79|28.34|26.54|0
1636985100000|2021-11-15 14:05:00|28.32|26.52|28.44|26.64|28.49|26.69|28.24|26.44|0
1636985400000|2021-11-15 14:10:00|28.49|26.69|28.58|26.78|28.63|26.83|28.38|26.58|0
1636985700000|2021-11-15 14:15:00|28.63|26.83|28.63|26.83|28.68|26.88|28.48|26.68|0
1636986000000|2021-11-15 14:20:00|28.58|26.78|28.62|26.82|28.63|26.83|28.53|26.73|0
1636986300000|2021-11-15 14:25:00|28.67|26.87|29.02|27.22|29.02|27.22|28.62|26.82|0
1636986600000|2021-11-15 14:30:00|28.77|26.97|29.32|27.52|29.95|28.15|28.77|26.97|0
1636986900000|2021-11-15 14:35:00|29.38|27.58|29.07|27.27|29.53|27.73|28.82|27.02|0
1636987200000|2021-11-15 14:40:00|28.97|27.17|29.99|28.19|30.14|28.34|28.91|27.11|0
1636987500000|2021-11-15 14:45:00|30.04|28.24|30.09|28.29|30.09|28.29|29.57|27.77|0
1636987800000|2021-11-15 14:50:00|30.04|28.24|29.88|28.08|31.09|29.29|29.88|28.08|0
1636988100000|2021-11-15 14:55:00|29.82|28.02|29.15|27.35|29.82|28.02|29.15|27.35|0
1636988400000|2021-11-15 15:00:00|29.31|27.51|30.5|28.7|30.66|28.86|29.15|27.35|0
1636988700000|2021-11-15 15:05:00|30.44|28.64|30.65|28.85|30.65|28.85|30.13|28.33|0
1636989000000|2021-11-15 15:10:00|30.7|28.9|30.81|29.01|30.92|29.12|30.39|28.59|0
1636989300000|2021-11-15 15:15:00|30.86|29.06|31.12|29.32|31.29|29.49|30.73|28.93|0
1636989600000|2021-11-15 15:20:00|31.18|29.38|30.96|29.16|31.18|29.38|30.48|28.68|0
1636989900000|2021-11-15 15:25:00|30.91|29.11|30.8|29|31.01|29.21|30.48|28.68|0
1636990200000|2021-11-15 15:30:00|30.85|29.05|30.79|28.99|31.17|29.37|30.58|28.78|0
1636990500000|2021-11-15 15:35:00|30.84|29.04|30.95|29.15|31.05|29.25|30.53|28.73|0
1636990800000|2021-11-15 15:40:00|31|29.2|30.94|29.14|31.38|29.58|30.73|28.93|0
1636991100000|2021-11-15 15:45:00|30.89|29.09|30.57|28.77|31|29.2|30.52|28.72|0
1636991400000|2021-11-15 15:50:00|30.62|28.82|30.51|28.71|30.73|28.93|30.2|28.4|0
1636991700000|2021-11-15 15:55:00|30.41|28.61|30.77|28.97|30.77|28.97|30.35|28.55|0
1636992000000|2021-11-15 16:00:00|30.88|29.08|30.66|28.86|30.88|29.08|30.29|28.49|0
1636992300000|2021-11-15 16:05:00|30.72|28.92|30.29|28.49|30.77|28.97|30.24|28.44|0
1636992600000|2021-11-15 16:10:00|30.34|28.54|30.34|28.54|30.45|28.65|30.24|28.44|0
1636992900000|2021-11-15 16:15:00|30.39|28.59|30.6|28.8|30.76|28.96|30.18|28.38|0
1636993200000|2021-11-15 16:20:00|30.54|28.74|30.65|28.85|30.81|29.01|30.54|28.74|0
1636993500000|2021-11-15 16:25:00|30.59|28.79|30.96|29.16|30.96|29.16|30.59|28.79|0
1636993800000|2021-11-15 16:30:00|30.91|29.11|30.75|28.95|31.18|29.38|30.59|28.79|0
1636994100000|2021-11-15 16:35:00|30.69|28.89|30.85|29.05|30.85|29.05|30.27|28.47|0
1636994400000|2021-11-15 16:40:00|30.79|28.99|33.55|31.75|33.66|31.86|30.74|28.94|0
1636994700000|2021-11-15 16:45:00|33.66|31.86|33.03|31.23|34.01|32.21|32.64|30.84|0
1636995000000|2021-11-15 16:50:00|33.09|31.29|33.31|31.51|34|32.2|33.03|31.23|0
1636995300000|2021-11-15 16:55:00|33.26|31.46|32.63|30.83|33.26|31.46|32.58|30.78|0
1636995600000|2021-11-15 17:00:00|32.8|31|32.46|30.66|32.91|31.11|32.35|30.55|0
1636995900000|2021-11-15 17:05:00|32.52|30.72|32.4|30.6|32.68|30.88|32.35|30.55|0
1636996200000|2021-11-15 17:10:00|32.46|30.66|32.62|30.82|32.85|31.05|32.35|30.55|0
1636996500000|2021-11-15 17:15:00|32.68|30.88|33.12|31.32|33.29|31.49|32.56|30.76|0
1636996800000|2021-11-15 17:20:00|33.07|31.27|33.35|31.55|34.09|32.29|32.95|31.15|0
1636997100000|2021-11-15 17:25:00|33.4|31.6|33.28|31.48|33.69|31.89|33|31.2|0
1636997400000|2021-11-15 17:30:00|33.34|31.54|32.83|31.03|33.34|31.54|32.66|30.86|0
1636997700000|2021-11-15 17:35:00|32.89|31.09|32.43|30.63|32.94|31.14|32.38|30.58|0
1636998000000|2021-11-15 17:40:00|32.38|30.58|32.04|30.24|32.82|31.02|31.88|30.08|0
1636998300000|2021-11-15 17:45:00|32.1|30.3|32.21|30.41|32.37|30.57|31.99|30.19|0
1636998600000|2021-11-15 17:50:00|32.26|30.46|32.09|30.29|32.37|30.57|31.82|30.02|0
1636998900000|2021-11-15 17:55:00|32.04|30.24|31.92|30.12|32.15|30.35|31.87|30.07|0
1636999200000|2021-11-15 18:00:00|31.98|30.18|31.43|29.63|32.31|30.51|31.37|29.57|0
1636999500000|2021-11-15 18:05:00|31.48|29.68|31.53|29.73|31.81|30.01|31.48|29.68|0
1636999800000|2021-11-15 18:10:00|31.48|29.68|31.75|29.95|31.8|30|31.48|29.68|0
1637000100000|2021-11-15 18:15:00|31.69|29.89|31.69|29.89|31.8|30|31.2|29.4|0
1637000400000|2021-11-15 18:20:00|31.63|29.83|31.74|29.94|32.29|30.49|31.47|29.67|0
1637000700000|2021-11-15 18:25:00|31.68|29.88|31.82|30.02|32.12|30.32|31.68|29.88|0
1637001000000|2021-11-15 18:30:00|31.84|30.04|32|30.2|32.06|30.26|31.68|29.88|0
1637001300000|2021-11-15 18:35:00|32.03|30.23|32.06|30.26|32.17|30.37|31.89|30.09|0
1637001600000|2021-11-15 18:40:00|32|30.2|32.11|30.31|32.44|30.64|32|30.2|0
1637001900000|2021-11-15 18:45:00|32.16|30.36|31.8|30|32.16|30.36|31.72|29.92|0
1637002200000|2021-11-15 18:50:00|31.77|29.97|31.99|30.19|31.99|30.19|31.72|29.92|0
1637002500000|2021-11-15 18:55:00|32.04|30.24|32.15|30.35|32.21|30.41|31.82|30.02|0
1637002800000|2021-11-15 19:00:00|32.1|30.3|32.42|30.62|32.59|30.79|32.1|30.3|0
1637003100000|2021-11-15 19:05:00|32.48|30.68|32.42|30.62|32.81|31.01|32.36|30.56|0
1637003400000|2021-11-15 19:10:00|32.48|30.68|32.58|30.78|32.58|30.78|32.14|30.34|0
1637003700000|2021-11-15 19:15:00|32.53|30.73|32.92|31.12|32.97|31.17|32.47|30.67|0
1637004000000|2021-11-15 19:20:00|32.97|31.17|32.74|30.94|33.2|31.4|32.63|30.83|0
1637004300000|2021-11-15 19:25:00|32.69|30.89|32.74|30.94|33.25|31.45|32.63|30.83|0
1637004600000|2021-11-15 19:30:00|32.8|31|32.51|30.71|32.99|31.19|32.46|30.66|0
1637004900000|2021-11-15 19:35:00|32.46|30.66|32.34|30.54|32.51|30.71|32.29|30.49|0
1637005200000|2021-11-15 19:40:00|32.29|30.49|31.62|29.82|32.29|30.49|31.51|29.71|0
1637005500000|2021-11-15 19:45:00|31.68|29.88|31.67|29.87|31.89|30.09|31.3|29.5|0
1637005800000|2021-11-15 19:50:00|31.62|29.82|32|30.2|32.05|30.25|31.45|29.65|0
1637006100000|2021-11-15 19:55:00|32.05|30.25|31.67|29.87|32.05|30.25|31.45|29.65|0
1637006400000|2021-11-15 20:00:00|31.83|30.03|31.88|30.08|31.88|30.08|31.45|29.65|0
1637006700000|2021-11-15 20:05:00|31.83|30.03|32.04|30.24|32.1|30.3|31.71|29.91|0
1637007000000|2021-11-15 20:10:00|31.99|30.19|31.87|30.07|32.2|30.4|31.71|29.91|0
1637007300000|2021-11-15 20:15:00|31.98|30.18|31.81|30.01|32.04|30.24|31.49|29.69|0
1637007600000|2021-11-15 20:20:00|31.76|29.96|31.59|29.79|31.76|29.96|31.43|29.63|0
1637007900000|2021-11-15 20:25:00|31.65|29.85|31.32|29.52|31.7|29.9|31.21|29.41|0
1637008200000|2021-11-15 20:30:00|31.37|29.57|31.97|30.17|32.02|30.22|31.32|29.52|0
1637008500000|2021-11-15 20:35:00|32.02|30.22|32.18|30.38|32.3|30.5|31.8|30|0
1637008800000|2021-11-15 20:40:00|32.24|30.44|32.23|30.43|32.52|30.72|32.01|30.21|0
1637009100000|2021-11-15 20:45:00|32.29|30.49|32.62|30.82|32.96|31.16|32.23|30.43|0
1637009400000|2021-11-15 20:50:00|32.68|30.88|32.73|30.93|33.13|31.33|32.56|30.76|0
1637009700000|2021-11-15 20:55:00|32.67|30.87|31.13|29.33|32.84|31.04|31.13|29.33|0
1637010000000|2021-11-15 21:00:00|31.29|29.49|31.02|29.22|31.29|29.49|30.76|28.96|0
1637010300000|2021-11-15 21:05:00|31.13|29.33|31.02|29.22|31.45|29.65|30.96|29.16|0
1637010600000|2021-11-15 21:10:00|31.07|29.27|30.69|28.89|31.23|29.43|30.64|28.84|0
1637010900000|2021-11-15 21:15:00|30.89|28.69|30.99|28.79|31.1|28.9|30.89|28.69|0
1637011200000|2021-11-15 21:20:00|30.94|28.74|31.1|28.9|31.15|28.95|30.89|28.69|0
1637011500000|2021-11-15 21:25:00|31.04|28.84|31.09|28.89|31.15|28.95|31.04|28.84|0
1637011800000|2021-11-15 21:30:00|31.15|28.95|30.98|28.78|31.15|28.95|30.96|28.76|0
1637012100000|2021-11-15 21:35:00|31.04|28.84|31.09|28.89|31.14|28.94|31.03|28.83|0
1637012400000|2021-11-15 21:40:00|31.14|28.94|31.08|28.88|31.14|28.94|31.03|28.83|0
1637012700000|2021-11-15 21:45:00|31.03|28.83|31.24|29.04|31.29|29.09|31.03|28.83|0
1637013000000|2021-11-15 21:50:00|31.18|28.98|31.07|28.87|31.18|28.98|31.07|28.87|0
1637013300000|2021-11-15 21:55:00|31.02|28.82|30.97|28.77|31.07|28.87|30.94|28.74|0
1637013600000|2021-11-15 22:00:00|30.99|28.79|31.02|28.82|31.02|28.82|30.92|28.72|0
1637013900000|2021-11-15 22:05:00|31.01|28.81|31.01|28.81|31.02|28.82|31.01|28.81|0
1637014800000|2021-11-15 22:20:00|31.04|28.84|31.03|28.83|31.07|28.87|31.03|28.83|0
1637015100000|2021-11-15 22:25:00|31.07|28.87|31.06|28.86|31.08|28.88|31.05|28.85|0
1637015400000|2021-11-15 22:30:00|31.05|28.85|31.02|28.82|31.05|28.85|31.01|28.81|0
1637015700000|2021-11-15 22:35:00|31.05|28.85|31.02|28.82|31.05|28.85|31.02|28.82|0
1637016000000|2021-11-15 22:40:00|31.01|28.81|31.04|28.84|31.04|28.84|31.01|28.81|0
1637016300000|2021-11-15 22:45:00|31.05|28.85|31.14|28.94|31.17|28.97|31.05|28.85|0
1637016600000|2021-11-15 22:50:00|31.13|28.93|31.15|28.95|31.19|28.99|31.13|28.93|0
1637016900000|2021-11-15 22:55:00|31.14|28.94|31.16|28.96|31.16|28.96|31.06|28.86|0
1637017200000|2021-11-15 23:00:00|31|28.8|31.02|28.82|31.08|28.88|30.92|28.72|0
1637017500000|2021-11-15 23:05:00|31.07|28.87|30.96|28.76|31.07|28.87|30.91|28.71|0
1637017800000|2021-11-15 23:10:00|30.91|28.71|31.28|29.08|31.28|29.08|30.91|28.71|0
1637018100000|2021-11-15 23:15:00|31.33|29.13|31.36|29.16|31.44|29.24|31.28|29.08|0
1637018400000|2021-11-15 23:20:00|31.33|29.13|31.27|29.07|31.36|29.16|31.27|29.07|0
1637018700000|2021-11-15 23:25:00|31.33|29.13|31.22|29.02|31.44|29.24|31.22|29.02|0
1637019000000|2021-11-15 23:30:00|31.27|29.07|31.29|29.09|31.38|29.18|31.22|29.02|0
1637019300000|2021-11-15 23:35:00|31.27|29.07|31.26|29.06|31.32|29.12|31.1|28.9|0
1637019600000|2021-11-15 23:40:00|31.21|29.01|31.15|28.95|31.31|29.11|31.1|28.9|0
1637019900000|2021-11-15 23:45:00|31.1|28.9|31.31|29.11|31.36|29.16|31.1|28.9|0
1637020200000|2021-11-15 23:50:00|31.28|29.08|31.2|29|31.36|29.16|31.2|29|0
1637020500000|2021-11-15 23:55:00|31.14|28.94|31.19|28.99|31.2|29|31.14|28.94|0
1637020800000|2021-11-16 00:00:00|31.14|28.94|30.76|28.56|31.25|29.05|30.66|28.46|0
1637021100000|2021-11-16 00:05:00|30.81|28.61|31.02|28.82|31.08|28.88|30.81|28.61|0
1637021400000|2021-11-16 00:10:00|31.05|28.85|31.07|28.87|31.13|28.93|31.02|28.82|0
1637021700000|2021-11-16 00:15:00|31.13|28.93|31.28|29.08|31.39|29.19|31.07|28.87|0
1637022000000|2021-11-16 00:20:00|31.26|29.06|31.5|29.3|31.55|29.35|31.02|28.82|0
1637022300000|2021-11-16 00:25:00|31.55|29.35|31.6|29.4|31.71|29.51|31.44|29.24|0
1637022600000|2021-11-16 00:30:00|31.66|29.46|31.65|29.45|31.82|29.62|31.65|29.45|0
1637022900000|2021-11-16 00:35:00|31.6|29.4|31.43|29.23|31.6|29.4|31.43|29.23|0
1637023200000|2021-11-16 00:40:00|31.48|29.28|31.54|29.34|31.7|29.5|31.32|29.12|0
1637023500000|2021-11-16 00:45:00|31.48|29.28|31.32|29.12|31.53|29.33|31.32|29.12|0
1637023800000|2021-11-16 00:50:00|31.26|29.06|31.1|28.9|31.26|29.06|31.04|28.84|0
1637024100000|2021-11-16 00:55:00|31.07|28.87|30.93|28.73|31.1|28.9|30.77|28.57|0
1637024400000|2021-11-16 01:00:00|30.83|28.63|30.93|28.73|30.93|28.73|30.77|28.57|0
1637024700000|2021-11-16 01:05:00|30.98|28.78|30.77|28.57|30.98|28.78|30.66|28.46|0
1637025000000|2021-11-16 01:10:00|30.76|28.56|30.44|28.24|30.76|28.56|30.44|28.24|0
1637025300000|2021-11-16 01:15:00|30.5|28.3|30.1|27.9|30.6|28.4|30.07|27.87|0
1637025600000|2021-11-16 01:20:00|30.13|27.93|30.07|27.87|30.23|28.03|29.97|27.77|0
1637025900000|2021-11-16 01:25:00|30.1|27.9|30.17|27.97|30.22|28.02|30.07|27.87|0
1637026200000|2021-11-16 01:30:00|30.12|27.92|30.32|28.12|30.38|28.18|30.12|27.92|0
1637026500000|2021-11-16 01:35:00|30.27|28.07|30.16|27.96|30.32|28.12|30.11|27.91|0
1637026800000|2021-11-16 01:40:00|30.21|28.01|30.16|27.96|30.27|28.07|30.11|27.91|0
1637027100000|2021-11-16 01:45:00|30.21|28.01|30|27.8|30.21|28.01|29.95|27.75|0
1637027400000|2021-11-16 01:50:00|29.89|27.69|30.1|27.9|30.1|27.9|29.82|27.62|0
1637027700000|2021-11-16 01:55:00|30.05|27.85|29.68|27.48|30.1|27.9|29.58|27.38|0
1637028000000|2021-11-16 02:00:00|29.65|27.45|29.78|27.58|29.78|27.58|29.65|27.45|0
1637028300000|2021-11-16 02:05:00|29.73|27.53|29.85|27.65|29.85|27.65|29.73|27.53|0
1637028600000|2021-11-16 02:10:00|29.88|27.68|29.82|27.62|30.03|27.83|29.82|27.62|0
1637028900000|2021-11-16 02:15:00|29.88|27.68|30.13|27.93|30.13|27.93|29.87|27.67|0
1637029200000|2021-11-16 02:20:00|30.18|27.98|30.08|27.88|30.18|27.98|30.02|27.82|0
1637029500000|2021-11-16 02:25:00|30.13|27.93|30.02|27.82|30.13|27.93|30.02|27.82|0
1637029800000|2021-11-16 02:30:00|30.07|27.87|29.96|27.76|30.07|27.87|29.86|27.66|0
1637030100000|2021-11-16 02:35:00|30.02|27.82|30.01|27.81|30.17|27.97|29.91|27.71|0
1637030400000|2021-11-16 02:40:00|30.06|27.86|30.17|27.97|30.17|27.97|30.06|27.86|0
1637030700000|2021-11-16 02:45:00|30.11|27.91|30.27|28.07|30.32|28.12|30.06|27.86|0
1637031000000|2021-11-16 02:50:00|30.26|28.06|30.31|28.11|30.31|28.11|30.21|28.01|0
1637031300000|2021-11-16 02:55:00|30.26|28.06|30.21|28.01|30.26|28.06|30.21|28.01|0
1637031600000|2021-11-16 03:00:00|30.15|27.95|30.05|27.85|30.21|28.01|30.05|27.85|0
1637031900000|2021-11-16 03:05:00|29.99|27.79|30.04|27.84|30.05|27.85|29.94|27.74|0
1637032200000|2021-11-16 03:10:00|30.09|27.89|29.93|27.73|30.09|27.89|29.93|27.73|0
1637032500000|2021-11-16 03:15:00|29.99|27.79|29.93|27.73|30.04|27.84|29.93|27.73|0
1637032800000|2021-11-16 03:20:00|29.98|27.78|30.03|27.83|30.03|27.83|29.98|27.78|0
1637033100000|2021-11-16 03:25:00|29.98|27.78|30.03|27.83|30.08|27.88|29.98|27.78|0
1637033400000|2021-11-16 03:30:00|29.97|27.77|30.02|27.82|30.03|27.83|29.97|27.77|0
1637033700000|2021-11-16 03:35:00|30.05|27.85|30.12|27.92|30.15|27.95|30.02|27.82|0
1637034000000|2021-11-16 03:40:00|30.18|27.98|30.17|27.97|30.18|27.98|30.12|27.92|0
1637034300000|2021-11-16 03:45:00|30.22|28.02|30.27|28.07|30.27|28.07|30.17|27.97|0
1637034600000|2021-11-16 03:50:00|30.22|28.02|30.16|27.96|30.22|28.02|30.11|27.91|0
1637034900000|2021-11-16 03:55:00|30.22|28.02|30.16|27.96|30.22|28.02|30.11|27.91|0
1637035200000|2021-11-16 04:00:00|30.21|28.01|30.31|28.11|30.32|28.12|30.16|27.96|0
1637035500000|2021-11-16 04:05:00|30.37|28.17|30.36|28.16|30.47|28.27|30.31|28.11|0
1637035800000|2021-11-16 04:10:00|30.41|28.21|30.36|28.16|30.41|28.21|30.31|28.11|0
1637036100000|2021-11-16 04:15:00|30.41|28.21|30.46|28.26|30.46|28.26|30.36|28.16|0
1637036400000|2021-11-16 04:20:00|30.51|28.31|31.04|28.84|31.26|29.06|30.51|28.31|0
1637036700000|2021-11-16 04:25:00|31.1|28.9|31.15|28.95|31.26|29.06|31.09|28.89|0
1637037000000|2021-11-16 04:30:00|31.2|29|31.09|28.89|31.31|29.11|31.03|28.83|0
1637037300000|2021-11-16 04:35:00|31.14|28.94|30.92|28.72|31.14|28.94|30.92|28.72|0
1637037600000|2021-11-16 04:40:00|30.98|28.78|31.03|28.83|31.08|28.88|30.92|28.72|0
1637037900000|2021-11-16 04:45:00|31.08|28.88|31.08|28.88|31.13|28.93|31.02|28.82|0
1637038200000|2021-11-16 04:50:00|31.13|28.93|31.07|28.87|31.13|28.93|31.07|28.87|0
1637038500000|2021-11-16 04:55:00|31.13|28.93|31.18|28.98|31.34|29.14|31.13|28.93|0
1637038800000|2021-11-16 05:00:00|31.15|28.95|30.96|28.76|31.15|28.95|30.85|28.65|0
1637039100000|2021-11-16 05:05:00|30.93|28.73|30.95|28.75|31.06|28.86|30.9|28.7|0
1637039400000|2021-11-16 05:10:00|30.98|28.78|31.06|28.86|31.11|28.91|30.95|28.75|0
1637039700000|2021-11-16 05:15:00|31.11|28.91|31.32|29.12|31.32|29.12|31.06|28.86|0
1637040000000|2021-11-16 05:20:00|31.3|29.1|31.64|29.44|31.81|29.61|31.27|29.07|0
1637040300000|2021-11-16 05:25:00|31.7|29.5|31.7|29.5|31.92|29.72|31.59|29.39|0
1637040600000|2021-11-16 05:30:00|31.75|29.55|31.47|29.27|31.75|29.55|31.37|29.17|0
1637040900000|2021-11-16 05:35:00|31.53|29.33|31.31|29.11|31.58|29.38|31.31|29.11|0
1637041200000|2021-11-16 05:40:00|31.28|29.08|31.41|29.21|31.47|29.27|31.28|29.08|0
1637041500000|2021-11-16 05:45:00|31.39|29.19|31.52|29.32|31.52|29.32|31.3|29.1|0
1637041800000|2021-11-16 05:50:00|31.46|29.26|31.62|29.42|31.62|29.42|31.46|29.26|0
1637042100000|2021-11-16 05:55:00|31.68|29.48|31.51|29.31|31.68|29.48|31.51|29.31|0
1637042400000|2021-11-16 06:00:00|31.56|29.36|31.5|29.3|31.64|29.44|31.4|29.2|0
1637042700000|2021-11-16 06:05:00|31.56|29.36|31.45|29.25|31.56|29.36|31.45|29.25|0
1637043000000|2021-11-16 06:10:00|31.5|29.3|31.39|29.19|31.5|29.3|31.39|29.19|0
1637043300000|2021-11-16 06:15:00|31.28|29.08|31.55|29.35|31.55|29.35|31.23|29.03|0
1637043600000|2021-11-16 06:20:00|31.52|29.32|31.49|29.29|31.55|29.35|31.44|29.24|0
1637043900000|2021-11-16 06:25:00|31.52|29.32|31.87|29.67|31.87|29.67|31.52|29.32|0
1637044200000|2021-11-16 06:30:00|31.76|29.56|31.64|29.44|31.81|29.61|31.64|29.44|0
1637044500000|2021-11-16 06:35:00|31.59|29.39|31.64|29.44|31.7|29.5|31.59|29.39|0
1637044800000|2021-11-16 06:40:00|31.7|29.5|31.69|29.49|31.75|29.55|31.58|29.38|0
1637045100000|2021-11-16 06:45:00|31.72|29.52|31.63|29.43|31.72|29.52|31.53|29.33|0
1637045400000|2021-11-16 06:50:00|31.61|29.41|31.47|29.27|31.61|29.41|31.41|29.21|0
1637045700000|2021-11-16 06:55:00|31.52|29.32|31.35|29.15|31.52|29.32|31.35|29.15|0
1637046000000|2021-11-16 07:00:00|31.41|29.21|31.19|28.99|31.41|29.21|31.08|28.88|0
1637046300000|2021-11-16 07:05:00|31.24|29.04|31.18|28.98|31.29|29.09|31.18|28.98|0
1637046600000|2021-11-16 07:10:00|31.21|29.01|31.45|29.25|31.48|29.28|31.13|28.93|0
1637046900000|2021-11-16 07:15:00|31.5|29.3|31.12|28.92|31.5|29.3|31.07|28.87|0
1637047200000|2021-11-16 07:20:00|31.1|28.9|30.96|28.76|31.23|29.03|30.96|28.76|0
1637047500000|2021-11-16 07:25:00|31.01|28.81|31.17|28.97|31.17|28.97|31.01|28.81|0
1637047800000|2021-11-16 07:30:00|31.22|29.02|31.11|28.91|31.28|29.08|31.11|28.91|0
1637048100000|2021-11-16 07:35:00|31.08|28.88|31|28.8|31.22|29.02|31|28.8|0
1637048400000|2021-11-16 07:40:00|31.03|28.83|31.05|28.85|31.05|28.85|30.84|28.64|0
1637048700000|2021-11-16 07:45:00|31|28.8|30.99|28.79|31.02|28.82|30.89|28.69|0
1637049000000|2021-11-16 07:50:00|30.97|28.77|30.99|28.79|31.04|28.84|30.94|28.74|0
1637049300000|2021-11-16 07:55:00|31.04|28.84|31.09|28.89|31.2|29|30.99|28.79|0
1637049600000|2021-11-16 08:00:00|31.15|28.95|30.82|28.62|31.15|28.95|30.56|28.36|0
1637049900000|2021-11-16 08:05:00|30.65|28.85|30.88|29.08|30.99|29.19|30.56|28.76|0
1637050200000|2021-11-16 08:10:00|30.83|29.03|31.04|29.24|31.1|29.3|30.83|29.03|0
1637050500000|2021-11-16 08:15:00|31.1|29.3|30.98|29.18|31.1|29.3|30.82|29.02|0
1637050800000|2021-11-16 08:20:00|30.96|29.16|31.25|29.45|31.25|29.45|30.87|29.07|0
1637051100000|2021-11-16 08:25:00|31.2|29.4|31.3|29.5|31.3|29.5|31.03|29.23|0
1637051400000|2021-11-16 08:30:00|31.25|29.45|31.57|29.77|31.57|29.77|30.97|29.17|0
1637051700000|2021-11-16 08:35:00|31.52|29.72|32.28|30.48|32.4|30.6|31.46|29.66|0
1637052000000|2021-11-16 08:40:00|32.23|30.43|31.95|30.15|32.23|30.43|31.7|29.9|0
1637052300000|2021-11-16 08:45:00|32|30.2|32|30.2|32.08|30.28|31.78|29.98|0
1637052600000|2021-11-16 08:50:00|32.03|30.23|32.11|30.31|32.11|30.31|31.88|30.08|0
1637052900000|2021-11-16 08:55:00|32.16|30.36|32.02|30.22|32.22|30.42|31.83|30.03|0
1637053200000|2021-11-16 09:00:00|32.05|30.25|32.04|30.24|32.05|30.25|31.71|29.91|0
1637053500000|2021-11-16 09:05:00|31.99|30.19|31.82|30.02|32.04|30.24|31.79|29.99|0
1637053800000|2021-11-16 09:10:00|31.79|29.99|31.65|29.85|31.82|30.02|31.6|29.8|0
1637054100000|2021-11-16 09:15:00|31.59|29.79|31.75|29.95|31.81|30.01|31.59|29.79|0
1637054400000|2021-11-16 09:20:00|31.81|30.01|31.81|30.01|31.97|30.17|31.81|30.01|0
1637054700000|2021-11-16 09:25:00|31.86|30.06|31.75|29.95|31.86|30.06|31.69|29.89|0
1637055000000|2021-11-16 09:30:00|31.69|29.89|31.63|29.83|31.8|30|31.58|29.78|0
1637055300000|2021-11-16 09:35:00|31.69|29.89|31.74|29.94|31.8|30|31.58|29.78|0
1637055600000|2021-11-16 09:40:00|31.68|29.88|31.62|29.82|31.77|29.97|31.62|29.82|0
1637055900000|2021-11-16 09:45:00|31.57|29.77|31.46|29.66|31.62|29.82|31.4|29.6|0
1637056200000|2021-11-16 09:50:00|31.43|29.63|31.45|29.65|31.46|29.66|31.34|29.54|0
1637056500000|2021-11-16 09:55:00|31.4|29.6|31.23|29.43|31.4|29.6|31.07|29.27|0
1637056800000|2021-11-16 10:00:00|31.2|29.4|31.28|29.48|31.34|29.54|31.12|29.32|0
1637057100000|2021-11-16 10:05:00|31.25|29.45|31.5|29.7|31.52|29.72|31.25|29.45|0
1637057400000|2021-11-16 10:10:00|31.47|29.67|31.99|30.19|32.1|30.3|31.47|29.67|0
1637057700000|2021-11-16 10:15:00|32.04|30.24|32.32|30.52|32.43|30.63|32.04|30.24|0
1637058000000|2021-11-16 10:20:00|32.37|30.57|32.15|30.35|32.43|30.63|31.98|30.18|0
1637058300000|2021-11-16 10:25:00|32.09|30.29|32.03|30.23|32.37|30.57|32.03|30.23|0
1637058600000|2021-11-16 10:30:00|31.98|30.18|31.81|30.01|31.98|30.18|31.81|30.01|0
1637058900000|2021-11-16 10:35:00|31.75|29.95|31.75|29.95|31.89|30.09|31.7|29.9|0
1637059200000|2021-11-16 10:40:00|31.8|30|31.91|30.11|31.91|30.11|31.74|29.94|0
1637059500000|2021-11-16 10:45:00|31.74|29.94|31.79|29.99|31.8|30|31.58|29.78|0
1637059800000|2021-11-16 10:50:00|31.74|29.94|31.73|29.93|31.79|29.99|31.68|29.88|0
1637060100000|2021-11-16 10:55:00|31.68|29.88|31.73|29.93|31.79|29.99|31.62|29.82|0
1637060400000|2021-11-16 11:00:00|31.79|29.99|31.67|29.87|31.84|30.04|31.62|29.82|0
1637060700000|2021-11-16 11:05:00|31.73|29.93|31.56|29.76|31.78|29.98|31.5|29.7|0
1637061000000|2021-11-16 11:10:00|31.5|29.7|31.61|29.81|31.67|29.87|31.5|29.7|0
1637061300000|2021-11-16 11:15:00|31.55|29.75|31.44|29.64|31.61|29.81|31.39|29.59|0
1637061600000|2021-11-16 11:20:00|31.39|29.59|31.38|29.58|31.44|29.64|31.33|29.53|0
1637061900000|2021-11-16 11:25:00|31.33|29.53|31|29.2|31.33|29.53|30.94|29.14|0
1637062200000|2021-11-16 11:30:00|30.94|29.14|30.3|28.5|30.94|29.14|30.3|28.5|0
1637062500000|2021-11-16 11:35:00|30.35|28.55|30.4|28.6|30.51|28.71|30.24|28.44|0
1637062800000|2021-11-16 11:40:00|30.45|28.65|30.24|28.44|30.51|28.71|30.19|28.39|0
1637063100000|2021-11-16 11:45:00|30.18|28.38|30.07|28.27|30.18|28.38|29.89|28.09|0
1637063400000|2021-11-16 11:50:00|30.1|28.3|30.02|28.22|30.13|28.33|29.97|28.17|0
1637063700000|2021-11-16 11:55:00|29.91|28.11|29.8|28|29.91|28.11|29.65|27.85|0
1637064000000|2021-11-16 12:00:00|29.75|27.95|29.75|27.95|29.86|28.06|29.65|27.85|0
1637064300000|2021-11-16 12:05:00|29.7|27.9|29.69|27.89|29.75|27.95|29.64|27.84|0
1637064600000|2021-11-16 12:10:00|29.72|27.92|29.95|28.15|30|28.2|29.64|27.84|0
1637064900000|2021-11-16 12:15:00|30|28.2|29.95|28.15|30.11|28.31|29.82|28.02|0
1637065200000|2021-11-16 12:20:00|30|28.2|30.15|28.35|30.31|28.51|30|28.2|0
1637065500000|2021-11-16 12:25:00|30.1|28.3|30.2|28.4|30.26|28.46|30.1|28.3|0
1637065800000|2021-11-16 12:30:00|30.26|28.46|30.2|28.4|30.26|28.46|30.15|28.35|0
1637066100000|2021-11-16 12:35:00|30.25|28.45|30.25|28.45|30.36|28.56|30.25|28.45|0
1637066400000|2021-11-16 12:40:00|30.3|28.5|30.4|28.6|30.46|28.66|30.25|28.45|0
1637066700000|2021-11-16 12:45:00|30.38|28.58|30.51|28.71|30.56|28.76|30.35|28.55|0
1637067000000|2021-11-16 12:50:00|30.53|28.73|30.56|28.76|30.72|28.92|30.53|28.73|0
1637067300000|2021-11-16 12:55:00|30.61|28.81|30.39|28.59|30.61|28.81|30.39|28.59|0
1637067600000|2021-11-16 13:00:00|30.44|28.64|30.02|28.22|30.44|28.64|29.96|28.16|0
1637067900000|2021-11-16 13:05:00|30.07|28.27|29.96|28.16|30.12|28.32|29.96|28.16|0
1637068200000|2021-11-16 13:10:00|30.01|28.21|30.11|28.31|30.17|28.37|29.96|28.16|0
1637068500000|2021-11-16 13:15:00|30.06|28.26|30.11|28.31|30.16|28.36|30.01|28.21|0
1637068800000|2021-11-16 13:20:00|30.06|28.26|30.05|28.25|30.11|28.31|29.9|28.1|0
1637069100000|2021-11-16 13:25:00|30|28.2|29.94|28.14|30.16|28.36|29.94|28.14|0
1637069400000|2021-11-16 13:30:00|29.76|27.96|30.15|28.35|30.63|28.83|29.74|27.94|0
1637069700000|2021-11-16 13:35:00|30.1|28.3|29.41|27.61|30.15|28.35|29.26|27.46|0
1637070000000|2021-11-16 13:40:00|29.47|27.67|30.25|28.45|30.25|28.45|29.16|27.36|0
1637070300000|2021-11-16 13:45:00|30.2|28.4|30.35|28.55|31|29.2|30.2|28.4|0
1637070600000|2021-11-16 13:50:00|30.41|28.61|30.4|28.6|30.46|28.66|30.14|28.34|0
1637070900000|2021-11-16 13:55:00|30.46|28.66|30.51|28.71|30.56|28.76|30.14|28.34|0
1637071200000|2021-11-16 14:00:00|30.61|28.81|30.72|28.92|31.02|29.22|30.56|28.76|0
1637071500000|2021-11-16 14:05:00|30.77|28.97|30.82|29.02|30.87|29.07|30.55|28.75|0
1637071800000|2021-11-16 14:10:00|30.71|28.91|31.36|29.56|31.36|29.56|30.71|28.91|0
1637072100000|2021-11-16 14:15:00|31.41|29.61|31.35|29.55|31.58|29.78|31.25|29.45|0
1637072400000|2021-11-16 14:20:00|31.3|29.5|31.02|29.22|31.3|29.5|30.92|29.12|0
1637072700000|2021-11-16 14:25:00|30.97|29.17|31.02|29.22|31.29|29.49|30.97|29.17|0
1637073000000|2021-11-16 14:30:00|31.07|29.27|29.69|27.89|31.18|29.38|29.63|27.83|0
1637073300000|2021-11-16 14:35:00|29.63|27.83|28.68|26.88|29.63|27.83|27.95|26.15|0
1637073600000|2021-11-16 14:40:00|28.45|26.65|28.24|26.44|28.7|26.9|28.15|26.35|0
1637073900000|2021-11-16 14:45:00|28.14|26.34|27.64|25.84|28.24|26.44|27.5|25.7|0
1637074200000|2021-11-16 14:50:00|27.45|25.65|28.14|26.34|28.54|26.74|27.25|25.45|0
1637074500000|2021-11-16 14:55:00|28.04|26.24|28.23|26.43|28.43|26.63|27.89|26.09|0
1637074800000|2021-11-16 15:00:00|28.18|26.38|27.34|25.54|28.18|26.38|27.34|25.54|0
1637075100000|2021-11-16 15:05:00|27.29|25.49|27.78|25.98|28.18|26.38|27.29|25.49|0
1637075400000|2021-11-16 15:10:00|27.73|25.93|27.48|25.68|27.87|26.07|27.48|25.68|0
1637075700000|2021-11-16 15:15:00|27.43|25.63|27.87|26.07|28.02|26.22|27.18|25.38|0
1637076000000|2021-11-16 15:20:00|27.97|26.17|28.26|26.46|28.57|26.77|27.74|25.94|0
1637076300000|2021-11-16 15:25:00|28.36|26.56|28.97|27.17|28.97|27.17|28.16|26.36|0
1637076600000|2021-11-16 15:30:00|29.07|27.27|28.41|26.61|29.07|27.27|28.21|26.41|0
1637076900000|2021-11-16 15:35:00|28.31|26.51|28.4|26.6|28.61|26.81|28.05|26.25|0
1637077200000|2021-11-16 15:40:00|28.45|26.65|28.55|26.75|28.81|27.01|28.15|26.35|0
1637077500000|2021-11-16 15:45:00|28.5|26.7|28.62|26.82|29.01|27.21|28.45|26.65|0
1637077800000|2021-11-16 15:50:00|28.65|26.85|28.49|26.69|28.75|26.95|28.39|26.59|0
1637078100000|2021-11-16 15:55:00|28.44|26.64|28.39|26.59|28.75|26.95|28.34|26.54|0
1637078400000|2021-11-16 16:00:00|28.34|26.54|27.64|25.84|28.34|26.54|27.64|25.84|0
1637078700000|2021-11-16 16:05:00|27.59|25.79|27.34|25.54|27.69|25.89|27.34|25.54|0
1637079000000|2021-11-16 16:10:00|27.29|25.49|26.66|24.86|27.29|25.49|26.56|24.76|0
1637079300000|2021-11-16 16:15:00|26.61|24.81|25.99|24.19|26.61|24.81|25.9|24.1|0
1637079600000|2021-11-16 16:20:00|25.9|24.1|25.85|24.05|25.94|24.14|25.48|23.68|0
1637079900000|2021-11-16 16:25:00|25.89|24.09|25.62|23.82|28.22|26.42|25.57|23.77|0
1637080200000|2021-11-16 16:30:00|25.67|23.87|25.62|23.82|25.85|24.05|25.53|23.73|0
1637080500000|2021-11-16 16:35:00|25.57|23.77|25.57|23.77|25.61|23.81|25.25|23.45|0
1637080800000|2021-11-16 16:40:00|25.52|23.72|26.35|24.55|26.35|24.55|25.52|23.72|0
1637081100000|2021-11-16 16:45:00|26.31|24.51|26.44|24.64|26.45|24.65|26.21|24.41|0
1637081400000|2021-11-16 16:50:00|26.4|24.6|26.02|24.22|26.54|24.74|25.97|24.17|0
1637081700000|2021-11-16 16:55:00|26.06|24.26|27.46|25.66|27.51|25.71|25.97|24.17|0
1637082000000|2021-11-16 17:00:00|27.36|25.56|27.64|25.84|27.65|25.85|27.21|25.41|0
1637082300000|2021-11-16 17:05:00|27.6|25.8|27.64|25.84|27.74|25.94|27.45|25.65|0
1637082600000|2021-11-16 17:10:00|27.67|25.87|27.44|25.64|27.67|25.87|27.4|25.6|0
1637082900000|2021-11-16 17:15:00|27.4|25.6|27.2|25.4|27.44|25.64|27.11|25.31|0
1637083200000|2021-11-16 17:20:00|27.15|25.35|27.1|25.3|27.49|25.69|27.1|25.3|0
1637083500000|2021-11-16 17:25:00|27.15|25.35|27.48|25.68|27.53|25.73|27.15|25.35|0
1637083800000|2021-11-16 17:30:00|27.53|25.73|27.19|25.39|27.63|25.83|27.14|25.34|0
1637084100000|2021-11-16 17:35:00|27.14|25.34|27.23|25.43|27.29|25.49|27.05|25.25|0
1637084400000|2021-11-16 17:40:00|27.28|25.48|26.62|24.82|27.28|25.48|26.62|24.82|0
1637084700000|2021-11-16 17:45:00|26.66|24.86|26.8|25|26.89|25.09|26.47|24.67|0
1637085000000|2021-11-16 17:50:00|26.82|25.02|26.8|25|26.89|25.09|26.71|24.91|0
1637085300000|2021-11-16 17:55:00|26.84|25.04|26.84|25.04|26.98|25.18|26.77|24.97|0
1637085600000|2021-11-16 18:00:00|26.98|25.18|26.51|24.71|26.98|25.18|26.46|24.66|0
1637085900000|2021-11-16 18:05:00|26.46|24.66|26.46|24.66|26.69|24.89|26.41|24.61|0
1637086200000|2021-11-16 18:10:00|26.41|24.61|26.5|24.7|26.64|24.84|26.27|24.47|0
1637086500000|2021-11-16 18:15:00|26.55|24.75|26.64|24.84|26.68|24.88|26.22|24.42|0
1637086800000|2021-11-16 18:20:00|26.82|25.02|26.49|24.69|26.82|25.02|26.49|24.69|0
1637087100000|2021-11-16 18:25:00|26.54|24.74|26.63|24.83|26.68|24.88|26.49|24.69|0
1637087400000|2021-11-16 18:30:00|26.58|24.78|26.39|24.59|26.58|24.78|26.3|24.5|0
1637087700000|2021-11-16 18:35:00|26.37|24.57|26.3|24.5|26.53|24.73|26.25|24.45|0
1637088000000|2021-11-16 18:40:00|26.27|24.47|26.2|24.4|26.39|24.59|26.2|24.4|0
1637088300000|2021-11-16 18:45:00|26.18|24.38|26.2|24.4|26.34|24.54|26.11|24.31|0
1637088600000|2021-11-16 18:50:00|26.15|24.35|26.12|24.32|26.19|24.39|26.01|24.21|0
1637088900000|2021-11-16 18:55:00|26.15|24.35|26.05|24.25|26.19|24.39|26|24.2|0
1637089200000|2021-11-16 19:00:00|26.1|24.3|25.91|24.11|26.23|24.43|25.86|24.06|0
1637089500000|2021-11-16 19:05:00|25.95|24.15|26|24.2|26.09|24.29|25.91|24.11|0
1637089800000|2021-11-16 19:10:00|25.95|24.15|26.18|24.38|26.22|24.42|25.9|24.1|0
1637090100000|2021-11-16 19:15:00|26.22|24.42|26.36|24.56|26.59|24.79|26.22|24.42|0
1637090400000|2021-11-16 19:20:00|26.31|24.51|26.82|25.02|26.87|25.07|26.31|24.51|0
1637090700000|2021-11-16 19:25:00|26.78|24.98|26.49|24.69|26.82|25.02|26.44|24.64|0
1637091000000|2021-11-16 19:30:00|26.54|24.74|26.58|24.78|26.58|24.78|26.44|24.64|0
1637091300000|2021-11-16 19:35:00|26.53|24.73|26.72|24.92|26.77|24.97|26.44|24.64|0
1637091600000|2021-11-16 19:40:00|26.77|24.97|26.81|25.01|26.86|25.06|26.65|24.85|0
1637091900000|2021-11-16 19:45:00|26.86|25.06|26.95|25.15|27.04|25.24|26.74|24.94|0
1637092200000|2021-11-16 19:50:00|26.9|25.1|26.75|24.95|26.9|25.1|26.62|24.82|0
1637092500000|2021-11-16 19:55:00|26.73|24.93|26.89|25.09|26.94|25.14|26.71|24.91|0
1637092800000|2021-11-16 20:00:00|26.94|25.14|26.98|25.18|27.03|25.23|26.75|24.95|0
1637093100000|2021-11-16 20:05:00|27.03|25.23|27.17|25.37|27.22|25.42|26.98|25.18|0
1637093400000|2021-11-16 20:10:00|27.15|25.35|27.17|25.37|27.55|25.75|27.12|25.32|0
1637093700000|2021-11-16 20:15:00|27.14|25.34|27.16|25.36|27.4|25.6|26.98|25.18|0
1637094000000|2021-11-16 20:20:00|27.21|25.41|26.42|24.62|27.21|25.41|26.33|24.53|0
1637094300000|2021-11-16 20:25:00|26.37|24.57|26.46|24.66|26.61|24.81|26.32|24.52|0
1637094600000|2021-11-16 20:30:00|26.51|24.71|26.08|24.28|26.6|24.8|25.99|24.19|0
1637094900000|2021-11-16 20:35:00|26.13|24.33|26.41|24.61|26.45|24.65|25.94|24.14|0
1637095200000|2021-11-16 20:40:00|26.45|24.65|26.36|24.56|26.45|24.65|26.12|24.32|0
1637095500000|2021-11-16 20:45:00|26.45|24.65|27.16|25.36|27.21|25.41|26.31|24.51|0
1637095800000|2021-11-16 20:50:00|27.11|25.31|27.06|25.26|27.31|25.51|26.68|24.88|0
1637096100000|2021-11-16 20:55:00|27.11|25.31|27.54|25.74|27.84|26.04|26.87|25.07|0
1637096400000|2021-11-16 21:00:00|27.45|25.65|27.25|25.45|27.74|25.94|27.25|25.45|0
1637096700000|2021-11-16 21:05:00|27.2|25.4|27.24|25.44|27.29|25.49|27|25.2|0
1637097000000|2021-11-16 21:10:00|27.27|25.47|27.29|25.49|27.34|25.54|27.24|25.44|0
1637097300000|2021-11-16 21:15:00|27.49|25.29|27.15|24.95|27.54|25.34|27.15|24.95|0
1637097600000|2021-11-16 21:20:00|27.12|24.92|27.19|24.99|27.29|25.09|27.1|24.9|0
1637097900000|2021-11-16 21:25:00|27.24|25.04|27.19|24.99|27.24|25.04|27.19|24.99|0
1637098200000|2021-11-16 21:30:00|27.24|25.04|27.47|25.27|27.47|25.27|27.24|25.04|0
1637098500000|2021-11-16 21:35:00|27.43|25.23|27.42|25.22|27.45|25.25|27.37|25.17|0
1637098800000|2021-11-16 21:40:00|27.37|25.17|27.56|25.36|27.56|25.36|27.37|25.17|0
1637099100000|2021-11-16 21:45:00|27.61|25.41|27.8|25.6|27.8|25.6|27.61|25.41|0
1637099400000|2021-11-16 21:50:00|27.75|25.55|27.75|25.55|27.8|25.6|27.7|25.5|0
1637099700000|2021-11-16 21:55:00|27.7|25.5|27.67|25.47|27.75|25.55|27.65|25.45|0
1637100000000|2021-11-16 22:00:00|27.7|25.5|27.65|25.45|27.7|25.5|27.63|25.43|0
1637100300000|2021-11-16 22:05:00|27.64|25.44|27.66|25.46|27.68|25.48|27.64|25.44|0
1637100600000|2021-11-16 22:10:00|27.65|25.45|27.64|25.44|27.66|25.46|27.62|25.42|0
1637100900000|2021-11-16 22:15:00|27.63|25.43|27.62|25.42|27.7|25.5|27.61|25.41|0
1637101200000|2021-11-16 22:20:00|27.65|25.45|27.63|25.43|27.65|25.45|27.62|25.42|0
1637101500000|2021-11-16 22:25:00|27.62|25.42|27.62|25.42|27.64|25.44|27.62|25.42|0
1637101800000|2021-11-16 22:30:00|27.61|25.41|27.61|25.41|27.61|25.41|27.56|25.36|0
1637102100000|2021-11-16 22:35:00|27.65|25.45|27.64|25.44|27.65|25.45|27.63|25.43|0
1637102400000|2021-11-16 22:40:00|27.62|25.42|27.6|25.4|27.63|25.43|27.58|25.38|0
1637102700000|2021-11-16 22:45:00|27.56|25.36|27.57|25.37|27.6|25.4|27.55|25.35|0
1637103000000|2021-11-16 22:50:00|27.6|25.4|27.57|25.37|27.61|25.41|27.54|25.34|0
1637103300000|2021-11-16 22:55:00|27.58|25.38|27.58|25.38|27.59|25.39|27.56|25.36|0
1637103600000|2021-11-16 23:00:00|27.53|25.33|27.53|25.33|27.63|25.43|27.41|25.21|0
1637103900000|2021-11-16 23:05:00|27.5|25.3|27.55|25.35|27.65|25.45|27.5|25.3|0
1637104200000|2021-11-16 23:10:00|27.52|25.32|27.35|25.15|27.55|25.35|27.35|25.15|0
1637104500000|2021-11-16 23:15:00|27.45|25.25|27.93|25.73|27.93|25.73|27.45|25.25|0
1637104800000|2021-11-16 23:20:00|27.91|25.71|27.83|25.63|27.91|25.71|27.78|25.58|0
1637105100000|2021-11-16 23:25:00|27.88|25.68|27.63|25.43|27.88|25.68|27.63|25.43|0
1637105400000|2021-11-16 23:30:00|27.68|25.48|27.48|25.28|27.68|25.48|27.48|25.28|0
1637105700000|2021-11-16 23:35:00|27.53|25.33|27.28|25.08|27.53|25.33|27.28|25.08|0
1637106000000|2021-11-16 23:40:00|27.33|25.13|27.18|24.98|27.33|25.13|27.14|24.94|0
1637106300000|2021-11-16 23:45:00|27.13|24.93|27.36|25.16|27.36|25.16|26.99|24.79|0
1637106600000|2021-11-16 23:50:00|27.31|25.11|27.5|25.3|27.5|25.3|27.26|25.06|0
1637106900000|2021-11-16 23:55:00|27.45|25.25|27.45|25.25|27.5|25.3|27.43|25.23|0
1637107200000|2021-11-17 00:00:00|27.5|25.3|27.54|25.34|27.64|25.44|27.49|25.29|0
1637107500000|2021-11-17 00:05:00|27.52|25.32|27.39|25.19|27.52|25.32|27.3|25.1|0
1637107800000|2021-11-17 00:10:00|27.34|25.14|27.39|25.19|27.44|25.24|27.3|25.1|0
1637108100000|2021-11-17 00:15:00|27.44|25.24|27.34|25.14|27.53|25.33|27.29|25.09|0
1637108400000|2021-11-17 00:20:00|27.39|25.19|27.43|25.23|27.43|25.23|27.29|25.09|0
1637108700000|2021-11-17 00:25:00|27.48|25.28|27.67|25.47|27.77|25.57|27.45|25.25|0
1637109000000|2021-11-17 00:30:00|27.72|25.52|27.52|25.32|27.72|25.52|27.52|25.32|0
1637109300000|2021-11-17 00:35:00|27.57|25.37|27.52|25.32|27.61|25.41|27.42|25.22|0
1637109600000|2021-11-17 00:40:00|27.51|25.31|27.66|25.46|27.66|25.46|27.47|25.27|0
1637109900000|2021-11-17 00:45:00|27.61|25.41|27.8|25.6|27.8|25.6|27.61|25.41|0
1637110200000|2021-11-17 00:50:00|27.78|25.58|27.55|25.35|27.78|25.58|27.55|25.35|0
1637110500000|2021-11-17 00:55:00|27.6|25.4|27.55|25.35|27.7|25.5|27.5|25.3|0
1637110800000|2021-11-17 01:00:00|27.6|25.4|27.59|25.39|27.74|25.54|27.5|25.3|0
1637111100000|2021-11-17 01:05:00|27.64|25.44|27.69|25.49|27.74|25.54|27.59|25.39|0
1637111400000|2021-11-17 01:10:00|27.64|25.44|27.54|25.34|27.69|25.49|27.54|25.34|0
1637111700000|2021-11-17 01:15:00|27.59|25.39|27.44|25.24|27.59|25.39|27.44|25.24|0
1637112000000|2021-11-17 01:20:00|27.48|25.28|27.58|25.38|27.6|25.4|27.44|25.24|0
1637112300000|2021-11-17 01:25:00|27.63|25.43|27.57|25.37|27.63|25.43|27.48|25.28|0
1637112600000|2021-11-17 01:30:00|27.53|25.33|27.52|25.32|27.62|25.42|27.48|25.28|0
1637112900000|2021-11-17 01:35:00|27.47|25.27|27.81|25.61|27.81|25.61|27.42|25.22|0
1637113200000|2021-11-17 01:40:00|27.76|25.56|27.9|25.7|27.9|25.7|27.66|25.46|0
1637113500000|2021-11-17 01:45:00|27.88|25.68|27.75|25.55|27.9|25.7|27.7|25.5|0
1637113800000|2021-11-17 01:50:00|27.73|25.53|27.65|25.45|27.8|25.6|27.6|25.4|0
1637114100000|2021-11-17 01:55:00|27.6|25.4|27.7|25.5|27.7|25.5|27.6|25.4|0
1637114400000|2021-11-17 02:00:00|27.65|25.45|27.89|25.69|27.89|25.69|27.65|25.45|0
1637114700000|2021-11-17 02:05:00|27.94|25.74|27.79|25.59|27.94|25.74|27.79|25.59|0
1637115000000|2021-11-17 02:10:00|27.83|25.63|27.69|25.49|27.83|25.63|27.64|25.44|0
1637115300000|2021-11-17 02:15:00|27.66|25.46|27.63|25.43|27.73|25.53|27.63|25.43|0
1637115600000|2021-11-17 02:20:00|27.58|25.38|27.58|25.38|27.63|25.43|27.54|25.34|0
1637115900000|2021-11-17 02:25:00|27.63|25.43|27.63|25.43|27.68|25.48|27.63|25.43|0
1637116200000|2021-11-17 02:30:00|27.58|25.38|27.67|25.47|27.72|25.52|27.58|25.38|0
1637116500000|2021-11-17 02:35:00|27.65|25.45|27.69|25.49|27.72|25.52|27.62|25.42|0
1637116800000|2021-11-17 02:40:00|27.76|25.56|27.81|25.61|27.81|25.61|27.71|25.51|0
1637117100000|2021-11-17 02:45:00|27.79|25.59|27.71|25.51|27.81|25.61|27.71|25.51|0
1637117400000|2021-11-17 02:50:00|27.73|25.53|28|25.8|28.07|25.87|27.73|25.53|0
1637117700000|2021-11-17 02:55:00|27.99|25.79|27.99|25.79|27.99|25.79|27.94|25.74|0
1637118000000|2021-11-17 03:00:00|28.02|25.82|27.84|25.64|28.04|25.84|27.79|25.59|0
1637118300000|2021-11-17 03:05:00|27.82|25.62|27.89|25.69|27.94|25.74|27.79|25.59|0
1637118600000|2021-11-17 03:10:00|27.91|25.71|28.03|25.83|28.13|25.93|27.89|25.69|0
1637118900000|2021-11-17 03:15:00|28.08|25.88|28.17|25.97|28.22|26.02|28.03|25.83|0
1637119200000|2021-11-17 03:20:00|28.22|26.02|28.62|26.42|28.67|26.47|28.22|26.02|0
1637119500000|2021-11-17 03:25:00|28.67|26.47|28.51|26.31|28.72|26.52|28.47|26.27|0
1637119800000|2021-11-17 03:30:00|28.46|26.26|28.41|26.21|28.51|26.31|28.36|26.16|0
1637120100000|2021-11-17 03:35:00|28.46|26.26|28.51|26.31|28.56|26.36|28.41|26.21|0
1637120400000|2021-11-17 03:40:00|28.53|26.33|28.75|26.55|28.85|26.65|28.46|26.26|0
1637120700000|2021-11-17 03:45:00|28.85|26.65|28.85|26.65|28.95|26.75|28.85|26.65|0
1637121000000|2021-11-17 03:50:00|28.8|26.6|28.69|26.49|28.85|26.65|28.69|26.49|0
1637121300000|2021-11-17 03:55:00|28.64|26.44|28.69|26.49|28.74|26.54|28.64|26.44|0
1637121600000|2021-11-17 04:00:00|28.64|26.44|28.54|26.34|28.64|26.44|28.49|26.29|0
1637121900000|2021-11-17 04:05:00|28.49|26.29|28.53|26.33|28.58|26.38|28.49|26.29|0
1637122200000|2021-11-17 04:10:00|28.58|26.38|28.33|26.13|28.58|26.38|28.28|26.08|0
1637122500000|2021-11-17 04:15:00|28.28|26.08|28.28|26.08|28.33|26.13|28.28|26.08|0
1637122800000|2021-11-17 04:20:00|28.33|26.13|28.42|26.22|28.42|26.22|28.28|26.08|0
1637123100000|2021-11-17 04:25:00|28.37|26.17|28.37|26.17|28.42|26.22|28.37|26.17|0
1637123400000|2021-11-17 04:30:00|28.42|26.22|28.46|26.26|28.51|26.31|28.42|26.22|0
1637123700000|2021-11-17 04:35:00|28.51|26.31|28.41|26.21|28.51|26.31|28.39|26.19|0
1637124000000|2021-11-17 04:40:00|28.36|26.16|28.36|26.16|28.41|26.21|28.31|26.11|0
1637124300000|2021-11-17 04:45:00|28.31|26.11|28.3|26.1|28.31|26.11|28.25|26.05|0
1637124600000|2021-11-17 04:50:00|28.15|25.95|28.1|25.9|28.2|26|28.1|25.9|0
1637124900000|2021-11-17 04:55:00|28.05|25.85|28.15|25.95|28.2|26|28.05|25.85|0
1637125200000|2021-11-17 05:00:00|28.1|25.9|28.05|25.85|28.1|25.9|27.9|25.7|0
1637125500000|2021-11-17 05:05:00|28|25.8|27.94|25.74|28|25.8|27.9|25.7|0
1637125800000|2021-11-17 05:10:00|27.89|25.69|28.04|25.84|28.04|25.84|27.89|25.69|0
1637126100000|2021-11-17 05:15:00|27.99|25.79|28.13|25.93|28.13|25.93|27.99|25.79|0
1637126400000|2021-11-17 05:20:00|28.11|25.91|28.13|25.93|28.18|25.98|28.03|25.83|0
1637126700000|2021-11-17 05:25:00|28.23|26.03|28.32|26.12|28.32|26.12|28.23|26.03|0
1637127000000|2021-11-17 05:30:00|28.27|26.07|28.07|25.87|28.27|26.07|28.02|25.82|0
1637127300000|2021-11-17 05:35:00|28.05|25.85|27.87|25.67|28.05|25.85|27.73|25.53|0
1637127600000|2021-11-17 05:40:00|27.82|25.62|27.92|25.72|27.97|25.77|27.82|25.62|0
1637127900000|2021-11-17 05:45:00|27.97|25.77|28.06|25.86|28.11|25.91|27.97|25.77|0
1637128200000|2021-11-17 05:50:00|28.11|25.91|28.06|25.86|28.11|25.91|28.01|25.81|0
1637128500000|2021-11-17 05:55:00|28.11|25.91|28.25|26.05|28.25|26.05|27.91|25.71|0
1637128800000|2021-11-17 06:00:00|28.3|26.1|28.2|26|28.3|26.1|28.15|25.95|0
1637129100000|2021-11-17 06:05:00|28.15|25.95|28.29|26.09|28.29|26.09|28.15|25.95|0
1637129400000|2021-11-17 06:10:00|28.32|26.12|28.24|26.04|28.39|26.19|28.24|26.04|0
1637129700000|2021-11-17 06:15:00|28.29|26.09|28.09|25.89|28.34|26.14|28.09|25.89|0
1637130000000|2021-11-17 06:20:00|28.04|25.84|27.94|25.74|28.13|25.93|27.94|25.74|0
1637130300000|2021-11-17 06:25:00|27.89|25.69|27.74|25.54|27.98|25.78|27.74|25.54|0
1637130600000|2021-11-17 06:30:00|27.78|25.58|27.83|25.63|27.83|25.63|27.73|25.53|0
1637130900000|2021-11-17 06:35:00|27.78|25.58|27.73|25.53|27.83|25.63|27.68|25.48|0
1637131200000|2021-11-17 06:40:00|27.78|25.58|27.87|25.67|27.92|25.72|27.73|25.53|0
1637131500000|2021-11-17 06:45:00|27.82|25.62|27.87|25.67|27.92|25.72|27.82|25.62|0
1637131800000|2021-11-17 06:50:00|27.84|25.64|27.81|25.61|27.87|25.67|27.77|25.57|0
1637132100000|2021-11-17 06:55:00|27.77|25.57|27.91|25.71|27.91|25.71|27.76|25.56|0
1637132400000|2021-11-17 07:00:00|27.86|25.66|27.86|25.66|27.88|25.68|27.78|25.58|0
1637132700000|2021-11-17 07:05:00|27.83|25.63|28|25.8|28|25.8|27.76|25.56|0
1637133000000|2021-11-17 07:10:00|28.05|25.85|28.24|26.04|28.24|26.04|28|25.8|0
1637133300000|2021-11-17 07:15:00|28.19|25.99|28.19|25.99|28.29|26.09|28.12|25.92|0
1637133600000|2021-11-17 07:20:00|28.21|26.01|28.09|25.89|28.24|26.04|28.09|25.89|0
1637133900000|2021-11-17 07:25:00|28.14|25.94|27.94|25.74|28.16|25.96|27.94|25.74|0
1637134200000|2021-11-17 07:30:00|27.98|25.78|27.83|25.63|27.98|25.78|27.83|25.63|0
1637134500000|2021-11-17 07:35:00|27.78|25.58|27.83|25.63|27.83|25.63|27.73|25.53|0
1637134800000|2021-11-17 07:40:00|27.88|25.68|27.87|25.67|27.95|25.75|27.83|25.63|0
1637135100000|2021-11-17 07:45:00|27.92|25.72|27.82|25.62|27.92|25.72|27.77|25.57|0
1637135400000|2021-11-17 07:50:00|27.77|25.57|27.62|25.42|27.82|25.62|27.53|25.33|0
1637135700000|2021-11-17 07:55:00|27.67|25.47|27.45|25.25|27.67|25.47|27.33|25.13|0
1637136000000|2021-11-17 08:00:00|27.38|25.18|27.73|25.53|27.93|25.73|26.9|24.7|0
1637136300000|2021-11-17 08:05:00|27.53|25.73|27.43|25.63|27.62|25.82|27.38|25.58|0
1637136600000|2021-11-17 08:10:00|27.48|25.68|27.28|25.48|27.48|25.68|27.14|25.34|0
1637136900000|2021-11-17 08:15:00|27.26|25.46|27.28|25.48|27.28|25.48|27.09|25.29|0
1637137200000|2021-11-17 08:20:00|27.23|25.43|27.03|25.23|27.28|25.48|27.03|25.23|0
1637137500000|2021-11-17 08:25:00|26.98|25.18|26.98|25.18|27.03|25.23|26.84|25.04|0
1637137800000|2021-11-17 08:30:00|27.03|25.23|27.17|25.37|27.27|25.47|26.98|25.18|0
1637138100000|2021-11-17 08:35:00|27.22|25.42|27.07|25.27|27.22|25.42|26.97|25.17|0
1637138400000|2021-11-17 08:40:00|27.12|25.32|26.92|25.12|27.12|25.32|26.87|25.07|0
1637138700000|2021-11-17 08:45:00|26.87|25.07|27.01|25.21|27.06|25.26|26.78|24.98|0
1637139000000|2021-11-17 08:50:00|27.04|25.24|27.01|25.21|27.06|25.26|26.96|25.16|0
1637139300000|2021-11-17 08:55:00|26.96|25.16|26.98|25.18|27.01|25.21|26.96|25.16|0
1637139600000|2021-11-17 09:00:00|26.96|25.16|27|25.2|27.05|25.25|26.96|25.16|0
1637139900000|2021-11-17 09:05:00|26.95|25.15|27.24|25.44|27.24|25.44|26.95|25.15|0
1637140200000|2021-11-17 09:10:00|27.19|25.39|27.28|25.48|27.33|25.53|27.19|25.39|0
1637140500000|2021-11-17 09:15:00|27.33|25.53|27.38|25.58|27.38|25.58|27.28|25.48|0
1637140800000|2021-11-17 09:20:00|27.42|25.62|27.37|25.57|27.42|25.62|27.33|25.53|0
1637141100000|2021-11-17 09:25:00|27.42|25.62|27.47|25.67|27.47|25.67|27.37|25.57|0
1637141400000|2021-11-17 09:30:00|27.46|25.66|27.61|25.81|27.66|25.86|27.46|25.66|0
1637141700000|2021-11-17 09:35:00|27.66|25.86|27.95|26.15|27.95|26.15|27.61|25.81|0
1637142000000|2021-11-17 09:40:00|28|26.2|27.89|26.09|28|26.2|27.8|26|0
1637142300000|2021-11-17 09:45:00|27.84|26.04|27.79|25.99|27.84|26.04|27.74|25.94|0
1637142600000|2021-11-17 09:50:00|27.84|26.04|27.94|26.14|27.94|26.14|27.79|25.99|0
1637142900000|2021-11-17 09:55:00|27.89|26.09|27.88|26.08|27.94|26.14|27.88|26.08|0
1637143200000|2021-11-17 10:00:00|27.86|26.06|27.73|25.93|27.88|26.08|27.68|25.88|0
1637143500000|2021-11-17 10:05:00|27.78|25.98|27.87|26.07|27.87|26.07|27.73|25.93|0
1637143800000|2021-11-17 10:10:00|27.92|26.12|27.92|26.12|27.97|26.17|27.87|26.07|0
1637144100000|2021-11-17 10:15:00|27.97|26.17|27.87|26.07|28.02|26.22|27.87|26.07|0
1637144400000|2021-11-17 10:20:00|27.92|26.12|28.06|26.26|28.06|26.26|27.77|25.97|0
1637144700000|2021-11-17 10:25:00|28.01|26.21|27.91|26.11|28.06|26.26|27.86|26.06|0
1637145000000|2021-11-17 10:30:00|27.88|26.08|27.86|26.06|28.01|26.21|27.86|26.06|0
1637145300000|2021-11-17 10:35:00|27.85|26.05|27.95|26.15|27.95|26.15|27.85|26.05|0
1637145600000|2021-11-17 10:40:00|28|26.2|27.85|26.05|28|26.2|27.8|26|0
1637145900000|2021-11-17 10:45:00|27.8|26|27.84|26.04|27.85|26.05|27.8|26|0
1637146200000|2021-11-17 10:50:00|27.82|26.02|27.89|26.09|27.89|26.09|27.77|25.97|0
1637146500000|2021-11-17 10:55:00|27.84|26.04|27.98|26.18|28.06|26.26|27.84|26.04|0
1637146800000|2021-11-17 11:00:00|27.93|26.13|28.13|26.33|28.13|26.33|27.93|26.13|0
1637147100000|2021-11-17 11:05:00|28.08|26.28|27.93|26.13|28.18|26.38|27.93|26.13|0
1637147400000|2021-11-17 11:10:00|27.9|26.1|27.87|26.07|27.92|26.12|27.87|26.07|0
1637147700000|2021-11-17 11:15:00|27.92|26.12|27.87|26.07|27.97|26.17|27.87|26.07|0
1637148000000|2021-11-17 11:20:00|27.92|26.12|27.87|26.07|27.92|26.12|27.77|25.97|0
1637148300000|2021-11-17 11:25:00|27.82|26.02|27.72|25.92|27.82|26.02|27.72|25.92|0
1637148600000|2021-11-17 11:30:00|27.71|25.91|27.71|25.91|27.74|25.94|27.61|25.81|0
1637148900000|2021-11-17 11:35:00|27.69|25.89|27.81|26.01|27.86|26.06|27.69|25.89|0
1637149200000|2021-11-17 11:40:00|27.8|26|27.95|26.15|27.95|26.15|27.76|25.96|0
1637149500000|2021-11-17 11:45:00|27.9|26.1|28.14|26.34|28.17|26.37|27.9|26.1|0
1637149800000|2021-11-17 11:50:00|28.12|26.32|27.99|26.19|28.19|26.39|27.99|26.19|0
1637150100000|2021-11-17 11:55:00|28.04|26.24|27.74|25.94|28.04|26.24|27.74|25.94|0
1637150400000|2021-11-17 12:00:00|27.69|25.89|27.44|25.64|27.74|25.94|27.4|25.6|0
1637150700000|2021-11-17 12:05:00|27.47|25.67|27.49|25.69|27.54|25.74|27.39|25.59|0
1637151000000|2021-11-17 12:10:00|27.44|25.64|27.58|25.78|27.59|25.79|27.44|25.64|0
1637151300000|2021-11-17 12:15:00|27.63|25.83|27.43|25.63|27.68|25.88|27.38|25.58|0
1637151600000|2021-11-17 12:20:00|27.41|25.61|27.38|25.58|27.48|25.68|27.38|25.58|0
1637151900000|2021-11-17 12:25:00|27.43|25.63|27.33|25.53|27.5|25.7|27.28|25.48|0
1637152200000|2021-11-17 12:30:00|27.35|25.55|27.28|25.48|27.38|25.58|27.28|25.48|0
1637152500000|2021-11-17 12:35:00|27.27|25.47|27.42|25.62|27.47|25.67|27.27|25.47|0
1637152800000|2021-11-17 12:40:00|27.44|25.64|27.46|25.66|27.51|25.71|27.42|25.62|0
1637153100000|2021-11-17 12:45:00|27.51|25.71|27.61|25.81|27.61|25.81|27.46|25.66|0
1637153400000|2021-11-17 12:50:00|27.6|25.8|27.7|25.9|27.7|25.9|27.55|25.75|0
1637153700000|2021-11-17 12:55:00|27.75|25.95|27.84|26.04|27.84|26.04|27.7|25.9|0
1637154000000|2021-11-17 13:00:00|27.82|26.02|28.24|26.44|28.24|26.44|27.82|26.02|0
1637154300000|2021-11-17 13:05:00|28.19|26.39|28.28|26.48|28.43|26.63|28.13|26.33|0
1637154600000|2021-11-17 13:10:00|28.23|26.43|28.78|26.98|28.93|27.13|28.21|26.41|0
1637154900000|2021-11-17 13:15:00|28.73|26.93|28.62|26.82|28.83|27.03|28.58|26.78|0
1637155200000|2021-11-17 13:20:00|28.6|26.8|28.22|26.42|28.67|26.87|28.17|26.37|0
1637155500000|2021-11-17 13:25:00|28.17|26.37|28.02|26.22|28.22|26.42|28.02|26.22|0
1637155800000|2021-11-17 13:30:00|27.99|26.19|28.06|26.26|28.11|26.31|27.87|26.07|0
1637156100000|2021-11-17 13:35:00|28.01|26.21|28.16|26.36|28.21|26.41|27.91|26.11|0
1637156400000|2021-11-17 13:40:00|28.11|26.31|28.3|26.5|28.3|26.5|28.01|26.21|0
1637156700000|2021-11-17 13:45:00|28.25|26.45|28.35|26.55|28.43|26.63|28.2|26.4|0
1637157000000|2021-11-17 13:50:00|28.3|26.5|28.25|26.45|28.33|26.53|28.15|26.35|0
1637157300000|2021-11-17 13:55:00|28.2|26.4|28.24|26.44|28.24|26.44|28.05|26.25|0
1637157600000|2021-11-17 14:00:00|28.19|26.39|28.34|26.54|28.34|26.54|28.14|26.34|0
1637157900000|2021-11-17 14:05:00|28.29|26.49|28.28|26.48|28.34|26.54|28.19|26.39|0
1637158200000|2021-11-17 14:10:00|28.23|26.43|28.03|26.23|28.28|26.48|28.03|26.23|0
1637158500000|2021-11-17 14:15:00|28.01|26.21|27.98|26.18|28.03|26.23|27.91|26.11|0
1637158800000|2021-11-17 14:20:00|28.03|26.23|27.88|26.08|28.03|26.23|27.83|26.03|0
1637159100000|2021-11-17 14:25:00|27.93|26.13|27.72|25.92|28.02|26.22|27.72|25.92|0
1637159400000|2021-11-17 14:30:00|27.63|25.83|28.62|26.82|28.77|26.97|27.63|25.83|0
1637159700000|2021-11-17 14:35:00|28.67|26.87|29.16|27.36|29.57|27.77|28.62|26.82|0
1637160000000|2021-11-17 14:40:00|29.36|27.56|28.95|27.15|29.57|27.77|28.85|27.05|0
1637160300000|2021-11-17 14:45:00|29|27.2|29.56|27.76|29.56|27.76|28.6|26.8|0
1637160600000|2021-11-17 14:50:00|29.61|27.81|30.58|28.78|30.71|28.91|28.74|26.94|0
1637160900000|2021-11-17 14:55:00|30.64|28.84|30.58|28.78|31.01|29.21|30.37|28.57|0
1637161200000|2021-11-17 15:00:00|30.85|29.05|29.73|27.93|30.95|29.15|29.68|27.88|0
1637161500000|2021-11-17 15:05:00|29.79|27.99|29.94|28.14|30.2|28.4|29.58|27.78|0
1637161800000|2021-11-17 15:10:00|29.89|28.09|29.37|27.57|29.89|28.09|29.37|27.57|0
1637162100000|2021-11-17 15:15:00|29.31|27.51|30.04|28.24|30.09|28.29|29.31|27.51|0
1637162400000|2021-11-17 15:20:00|29.98|28.18|30.03|28.23|30.35|28.55|29.93|28.13|0
1637162700000|2021-11-17 15:25:00|30.01|28.21|29.98|28.18|30.01|28.21|29.46|27.66|0
1637163000000|2021-11-17 15:30:00|29.92|28.12|29.25|27.45|30.03|28.23|29.2|27.4|0
1637163300000|2021-11-17 15:35:00|29.3|27.5|28.28|26.48|29.3|27.5|28.28|26.48|0
1637163600000|2021-11-17 15:40:00|28.38|26.58|28.73|26.93|28.88|27.08|28.23|26.43|0
1637163900000|2021-11-17 15:45:00|28.63|26.83|28.93|27.13|29.03|27.23|28.28|26.48|0
1637164200000|2021-11-17 15:50:00|28.98|27.18|29.06|27.26|30.04|28.24|28.78|26.98|0
1637164500000|2021-11-17 15:55:00|29.01|27.21|28.65|26.85|29.11|27.31|28.65|26.85|0
1637164800000|2021-11-17 16:00:00|28.7|26.9|28.8|27|28.96|27.16|28.55|26.75|0
1637165100000|2021-11-17 16:05:00|28.83|27.03|28.54|26.74|28.83|27.03|28.39|26.59|0
1637165400000|2021-11-17 16:10:00|28.6|26.8|28.64|26.84|28.75|26.95|28.49|26.69|0
1637165700000|2021-11-17 16:15:00|28.69|26.89|28.64|26.84|28.84|27.04|28.49|26.69|0
1637166000000|2021-11-17 16:20:00|28.74|26.94|29.24|27.44|29.3|27.5|28.39|26.59|0
1637166300000|2021-11-17 16:25:00|29.19|27.39|28.83|27.03|29.35|27.55|28.78|26.98|0
1637166600000|2021-11-17 16:30:00|28.98|27.18|28.83|27.03|29.04|27.24|28.73|26.93|0
1637166900000|2021-11-17 16:35:00|28.88|27.08|28.62|26.82|29.03|27.23|28.57|26.77|0
1637167200000|2021-11-17 16:40:00|28.57|26.77|28.47|26.67|28.62|26.82|28.17|26.37|0
1637167500000|2021-11-17 16:45:00|28.52|26.72|28.11|26.31|28.57|26.77|28.06|26.26|0
1637167800000|2021-11-17 16:50:00|28.06|26.26|27.4|25.6|28.36|26.56|27.4|25.6|0
1637168100000|2021-11-17 16:55:00|27.35|25.55|27.51|25.71|28.23|26.43|27.35|25.55|0
1637168400000|2021-11-17 17:00:00|27.46|25.66|27.75|25.95|27.9|26.1|27.31|25.51|0
1637168700000|2021-11-17 17:05:00|27.8|26|28.54|26.74|28.79|26.99|27.8|26|0
1637169000000|2021-11-17 17:10:00|28.64|26.84|28.79|26.99|28.79|26.99|28.44|26.64|0
1637169300000|2021-11-17 17:15:00|28.74|26.94|29.19|27.39|29.19|27.39|28.64|26.84|0
1637169600000|2021-11-17 17:20:00|29.25|27.45|29.55|27.75|29.6|27.8|28.94|27.14|0
1637169900000|2021-11-17 17:25:00|29.5|27.7|30.23|28.43|30.23|28.43|29.34|27.54|0
1637170200000|2021-11-17 17:30:00|30.28|28.48|29.7|27.9|30.33|28.53|29.7|27.9|0
1637170500000|2021-11-17 17:35:00|29.75|27.95|29.02|27.22|29.75|27.95|29.02|27.22|0
1637170800000|2021-11-17 17:40:00|29.08|27.28|29.38|27.58|29.8|28|28.97|27.17|0
1637171100000|2021-11-17 17:45:00|29.33|27.53|29.32|27.52|29.74|27.94|29.22|27.42|0
1637171400000|2021-11-17 17:50:00|29.35|27.55|29.68|27.88|29.89|28.09|29.32|27.52|0
1637171700000|2021-11-17 17:55:00|29.73|27.93|29.47|27.67|30.02|28.22|29.42|27.62|0
1637172000000|2021-11-17 18:00:00|29.42|27.62|29.26|27.46|29.78|27.98|29.11|27.31|0
1637172300000|2021-11-17 18:05:00|29.21|27.41|29.1|27.3|29.31|27.51|28.65|26.85|0
1637172600000|2021-11-17 18:10:00|29.05|27.25|29.05|27.25|29.57|27.77|28.95|27.15|0
1637172900000|2021-11-17 18:15:00|29.1|27.3|29.22|27.42|29.56|27.76|29.1|27.3|0
1637173200000|2021-11-17 18:20:00|29.25|27.45|28.84|27.04|29.48|27.68|28.79|26.99|0
1637173500000|2021-11-17 18:25:00|28.89|27.09|28.78|26.98|28.89|27.09|28.63|26.83|0
1637173800000|2021-11-17 18:30:00|28.73|26.93|28.88|27.08|29.09|27.29|28.68|26.88|0
1637174100000|2021-11-17 18:35:00|28.83|27.03|28.62|26.82|29.03|27.23|28.57|26.77|0
1637174400000|2021-11-17 18:40:00|28.67|26.87|28.37|26.57|28.82|27.02|28.32|26.52|0
1637174700000|2021-11-17 18:45:00|28.32|26.52|28.77|26.97|28.77|26.97|28.31|26.51|0
1637175000000|2021-11-17 18:50:00|28.66|26.86|28.36|26.56|28.77|26.97|28.31|26.51|0
1637175300000|2021-11-17 18:55:00|28.33|26.53|28.16|26.36|28.46|26.66|28.06|26.26|0
1637175600000|2021-11-17 19:00:00|28.13|26.33|28.25|26.45|28.5|26.7|28.11|26.31|0
1637175900000|2021-11-17 19:05:00|28.3|26.5|28.4|26.6|28.45|26.65|28.23|26.43|0
1637176200000|2021-11-17 19:10:00|28.35|26.55|28.59|26.79|28.75|26.95|28.35|26.55|0
1637176500000|2021-11-17 19:15:00|28.65|26.85|28.95|27.15|29.25|27.45|28.44|26.64|0
1637176800000|2021-11-17 19:20:00|29|27.2|29.46|27.66|29.61|27.81|29|27.2|0
1637177100000|2021-11-17 19:25:00|29.4|27.6|29.25|27.45|29.61|27.81|29.09|27.29|0
1637177400000|2021-11-17 19:30:00|29.35|27.55|29.6|27.8|29.6|27.8|29.14|27.34|0
1637177700000|2021-11-17 19:35:00|29.55|27.75|29.34|27.54|29.6|27.8|29.14|27.34|0
1637178000000|2021-11-17 19:40:00|29.29|27.49|29.03|27.23|29.34|27.54|28.98|27.18|0
1637178300000|2021-11-17 19:45:00|29.08|27.28|28.62|26.82|29.08|27.28|28.62|26.82|0
1637178600000|2021-11-17 19:50:00|28.64|26.84|28.92|27.12|29.02|27.22|28.52|26.72|0
1637178900000|2021-11-17 19:55:00|28.87|27.07|28.56|26.76|28.97|27.17|28.51|26.71|0
1637179200000|2021-11-17 20:00:00|28.51|26.71|29.27|27.47|29.27|27.47|28.46|26.66|0
1637179500000|2021-11-17 20:05:00|29.22|27.42|29.5|27.7|29.81|28.01|29.17|27.37|0
1637179800000|2021-11-17 20:10:00|29.55|27.75|29.39|27.59|29.55|27.75|29.34|27.54|0
1637180100000|2021-11-17 20:15:00|29.34|27.54|29.18|27.38|29.34|27.54|28.57|26.77|0
1637180400000|2021-11-17 20:20:00|29.13|27.33|28.77|26.97|29.18|27.38|28.72|26.92|0
1637180700000|2021-11-17 20:25:00|28.72|26.92|29.02|27.22|29.07|27.27|28.62|26.82|0
1637181000000|2021-11-17 20:30:00|28.97|27.17|28.86|27.06|29.22|27.42|28.81|27.01|0
1637181300000|2021-11-17 20:35:00|28.81|27.01|28.71|26.91|28.96|27.16|28.51|26.71|0
1637181600000|2021-11-17 20:40:00|28.68|26.88|28.78|26.98|29.06|27.26|28.6|26.8|0
1637181900000|2021-11-17 20:45:00|28.86|27.06|28.7|26.9|28.9|27.1|28.25|26.45|0
1637182200000|2021-11-17 20:50:00|28.75|26.95|29.05|27.25|29.05|27.25|28.6|26.8|0
1637182500000|2021-11-17 20:55:00|29.1|27.3|29.46|27.66|29.72|27.92|29.05|27.25|0
1637182800000|2021-11-17 21:00:00|29.41|27.61|29.76|27.96|29.87|28.07|29.41|27.61|0
1637183100000|2021-11-17 21:05:00|29.71|27.91|30.28|28.48|30.29|28.49|29.66|27.86|0
1637183400000|2021-11-17 21:10:00|30.23|28.43|29.7|27.9|30.23|28.43|29.55|27.75|0
1637183700000|2021-11-17 21:15:00|30.06|27.86|29.95|27.75|30.16|27.96|29.95|27.75|0
1637184000000|2021-11-17 21:20:00|29.9|27.7|30|27.8|30.05|27.85|29.74|27.54|0
1637184300000|2021-11-17 21:25:00|29.95|27.75|29.94|27.74|30.05|27.85|29.89|27.69|0
1637184600000|2021-11-17 21:30:00|30|27.8|29.99|27.79|30|27.8|29.94|27.74|0
1637184900000|2021-11-17 21:35:00|29.94|27.74|29.81|27.61|29.99|27.79|29.81|27.61|0
1637185200000|2021-11-17 21:40:00|29.83|27.63|29.83|27.63|29.88|27.68|29.78|27.58|0
1637185500000|2021-11-17 21:45:00|29.77|27.57|29.77|27.57|29.77|27.57|29.77|27.57|0
1637185800000|2021-11-17 21:50:00|29.82|27.62|29.87|27.67|29.88|27.68|29.82|27.62|0
1637186100000|2021-11-17 21:55:00|29.82|27.62|29.8|27.6|29.87|27.67|29.79|27.59|0
1637186400000|2021-11-17 22:00:00|29.82|27.62|29.82|27.62|29.83|27.63|29.82|27.62|0
1637186700000|2021-11-17 22:05:00|29.8|27.6|29.77|27.57|29.82|27.62|29.77|27.57|0
1637187000000|2021-11-17 22:10:00|29.8|27.6|29.84|27.64|29.85|27.65|29.77|27.57|0
1637187300000|2021-11-17 22:15:00|29.81|27.61|29.83|27.63|29.83|27.63|29.75|27.55|0
1637187600000|2021-11-17 22:20:00|29.82|27.62|29.84|27.64|29.85|27.65|29.82|27.62|0
1637187900000|2021-11-17 22:25:00|29.85|27.65|29.83|27.63|29.89|27.69|29.83|27.63|0
1637188200000|2021-11-17 22:30:00|29.82|27.62|29.83|27.63|29.83|27.63|29.82|27.62|0
1637188500000|2021-11-17 22:35:00|29.84|27.64|29.83|27.63|29.84|27.64|29.83|27.63|0
1637189100000|2021-11-17 22:45:00|29.82|27.62|29.86|27.66|29.9|27.7|29.82|27.62|0
1637189400000|2021-11-17 22:50:00|29.85|27.65|29.84|27.64|29.86|27.66|29.81|27.61|0
1637189700000|2021-11-17 22:55:00|29.88|27.68|29.88|27.68|29.88|27.68|29.85|27.65|0
1637190000000|2021-11-17 23:00:00|29.74|27.54|29.45|27.25|29.74|27.54|29.43|27.23|0
1637190300000|2021-11-17 23:05:00|29.5|27.3|29.66|27.46|29.66|27.46|29.45|27.25|0
1637190600000|2021-11-17 23:10:00|29.61|27.41|29.91|27.71|29.91|27.71|29.61|27.41|0
1637190900000|2021-11-17 23:15:00|29.81|27.61|29.7|27.5|29.91|27.71|29.7|27.5|0
1637191200000|2021-11-17 23:20:00|29.65|27.45|29.75|27.55|29.8|27.6|29.6|27.4|0
1637191500000|2021-11-17 23:25:00|29.8|27.6|29.43|27.23|29.8|27.6|29.38|27.18|0
1637191800000|2021-11-17 23:30:00|29.38|27.18|29.38|27.18|29.64|27.44|29.33|27.13|0
1637192100000|2021-11-17 23:35:00|29.33|27.13|29.27|27.07|29.38|27.18|29.27|27.07|0
1637192400000|2021-11-17 23:40:00|29.32|27.12|29.12|26.92|29.37|27.17|29.12|26.92|0
1637192700000|2021-11-17 23:45:00|29.17|26.97|29.27|27.07|29.27|27.07|29.12|26.92|0
1637193000000|2021-11-17 23:50:00|29.21|27.01|29.16|26.96|29.21|27.01|29.11|26.91|0
1637193300000|2021-11-17 23:55:00|29.13|26.93|29.05|26.85|29.21|27.01|29.05|26.85|0
1637193600000|2021-11-18 00:00:00|29.1|26.9|28.95|26.75|29.25|27.05|28.9|26.7|0
1637193900000|2021-11-18 00:05:00|29|26.8|29.05|26.85|29.05|26.85|28.85|26.65|0
1637194200000|2021-11-18 00:10:00|28.99|26.79|29.19|26.99|29.25|27.05|28.94|26.74|0
1637194500000|2021-11-18 00:15:00|29.25|27.05|29.11|26.91|29.25|27.05|29.09|26.89|0
1637194800000|2021-11-18 00:20:00|29.14|26.94|28.83|26.63|29.14|26.94|28.81|26.61|0
1637195100000|2021-11-18 00:25:00|28.88|26.68|28.88|26.68|28.93|26.73|28.78|26.58|0
1637195400000|2021-11-18 00:30:00|28.83|26.63|28.92|26.72|28.98|26.78|28.77|26.57|0
1637195700000|2021-11-18 00:35:00|28.97|26.77|28.82|26.62|29.02|26.82|28.82|26.62|0
1637196000000|2021-11-18 00:40:00|28.87|26.67|28.92|26.72|28.97|26.77|28.82|26.62|0
1637196300000|2021-11-18 00:45:00|28.66|26.46|28.71|26.51|28.81|26.61|28.56|26.36|0
1637196600000|2021-11-18 00:50:00|28.66|26.46|28.81|26.61|28.81|26.61|28.66|26.46|0
1637196900000|2021-11-18 00:55:00|28.76|26.56|28.9|26.7|28.9|26.7|28.7|26.5|0
1637197200000|2021-11-18 01:00:00|28.8|26.6|28.9|26.7|28.9|26.7|28.75|26.55|0
1637197500000|2021-11-18 01:05:00|28.85|26.65|28.85|26.65|28.95|26.75|28.8|26.6|0
1637197800000|2021-11-18 01:10:00|28.87|26.67|29.04|26.84|29.05|26.85|28.84|26.64|0
1637198100000|2021-11-18 01:15:00|29.1|26.9|28.99|26.79|29.15|26.95|28.94|26.74|0
1637198400000|2021-11-18 01:20:00|28.94|26.74|29.09|26.89|29.09|26.89|28.89|26.69|0
1637198700000|2021-11-18 01:25:00|29.14|26.94|28.93|26.73|29.14|26.94|28.83|26.63|0
1637199000000|2021-11-18 01:30:00|28.98|26.78|28.93|26.73|29.08|26.88|28.93|26.73|0
1637199300000|2021-11-18 01:35:00|28.98|26.78|28.97|26.77|28.98|26.78|28.87|26.67|0
1637199600000|2021-11-18 01:40:00|29.02|26.82|29.07|26.87|29.07|26.87|28.82|26.62|0
1637199900000|2021-11-18 01:45:00|29.1|26.9|28.97|26.77|29.12|26.92|28.92|26.72|0
1637200200000|2021-11-18 01:50:00|29.02|26.82|29.11|26.91|29.17|26.97|28.97|26.77|0
1637200500000|2021-11-18 01:55:00|29.06|26.86|29.01|26.81|29.06|26.86|28.96|26.76|0
1637200800000|2021-11-18 02:00:00|29.06|26.86|28.85|26.65|29.06|26.86|28.8|26.6|0
1637201100000|2021-11-18 02:05:00|28.8|26.6|28.95|26.75|28.95|26.75|28.75|26.55|0
1637201400000|2021-11-18 02:10:00|29|26.8|29.15|26.95|29.25|27.05|28.85|26.65|0
1637201700000|2021-11-18 02:15:00|29.2|27|29.35|27.15|29.46|27.26|29.2|27|0
1637202000000|2021-11-18 02:20:00|29.4|27.2|29.35|27.15|29.43|27.23|29.3|27.1|0
1637202300000|2021-11-18 02:25:00|29.29|27.09|29.04|26.84|29.32|27.12|29.04|26.84|0
1637202600000|2021-11-18 02:30:00|29.01|26.81|28.83|26.63|29.01|26.81|28.73|26.53|0
1637202900000|2021-11-18 02:35:00|28.78|26.58|28.52|26.32|28.83|26.63|28.52|26.32|0
1637203200000|2021-11-18 02:40:00|28.57|26.37|28.67|26.47|28.72|26.52|28.52|26.32|0
1637203500000|2021-11-18 02:45:00|28.72|26.52|28.72|26.52|28.77|26.57|28.67|26.47|0
1637203800000|2021-11-18 02:50:00|28.67|26.47|28.81|26.61|28.81|26.61|28.66|26.46|0
1637204100000|2021-11-18 02:55:00|28.79|26.59|28.86|26.66|28.91|26.71|28.76|26.56|0
1637204400000|2021-11-18 03:00:00|28.91|26.71|28.96|26.76|29.06|26.86|28.86|26.66|0
1637204700000|2021-11-18 03:05:00|28.91|26.71|28.9|26.7|28.91|26.71|28.75|26.55|0
1637205000000|2021-11-18 03:10:00|28.95|26.75|28.9|26.7|28.95|26.75|28.85|26.65|0
1637205300000|2021-11-18 03:15:00|28.85|26.65|29.05|26.85|29.05|26.85|28.85|26.65|0
1637205600000|2021-11-18 03:20:00|29.1|26.9|29.04|26.84|29.1|26.9|28.94|26.74|0
1637205900000|2021-11-18 03:25:00|28.99|26.79|28.94|26.74|29.04|26.84|28.89|26.69|0
1637206200000|2021-11-18 03:30:00|28.99|26.79|28.93|26.73|28.99|26.79|28.88|26.68|0
1637206500000|2021-11-18 03:35:00|28.98|26.78|28.88|26.68|28.98|26.78|28.73|26.53|0
1637206800000|2021-11-18 03:40:00|28.93|26.73|28.77|26.57|28.93|26.73|28.72|26.52|0
1637207100000|2021-11-18 03:45:00|28.72|26.52|28.67|26.47|28.77|26.57|28.67|26.47|0
1637207400000|2021-11-18 03:50:00|28.62|26.42|28.66|26.46|28.67|26.47|28.57|26.37|0
1637207700000|2021-11-18 03:55:00|28.64|26.44|28.76|26.56|28.76|26.56|28.61|26.41|0
1637208000000|2021-11-18 04:00:00|28.74|26.54|28.66|26.46|28.76|26.56|28.66|26.46|0
1637208300000|2021-11-18 04:05:00|28.61|26.41|28.7|26.5|28.7|26.5|28.61|26.41|0
1637208600000|2021-11-18 04:10:00|28.65|26.45|28.73|26.53|28.75|26.55|28.6|26.4|0
1637208900000|2021-11-18 04:15:00|28.75|26.55|28.54|26.34|28.75|26.55|28.54|26.34|0
1637209200000|2021-11-18 04:20:00|28.59|26.39|28.54|26.34|28.59|26.39|28.54|26.34|0
1637209500000|2021-11-18 04:25:00|28.57|26.37|28.54|26.34|28.59|26.39|28.51|26.31|0
1637209800000|2021-11-18 04:30:00|28.56|26.36|28.53|26.33|28.59|26.39|28.48|26.28|0
1637210100000|2021-11-18 04:35:00|28.51|26.31|28.53|26.33|28.58|26.38|28.48|26.28|0
1637210400000|2021-11-18 04:40:00|28.58|26.38|28.57|26.37|28.58|26.38|28.52|26.32|0
1637210700000|2021-11-18 04:45:00|28.52|26.32|28.52|26.32|28.52|26.32|28.52|26.32|0
1637211000000|2021-11-18 04:50:00|28.47|26.27|28.42|26.22|28.47|26.27|28.42|26.22|0
1637211300000|2021-11-18 04:55:00|28.47|26.27|28.31|26.11|28.47|26.27|28.26|26.06|0
1637211600000|2021-11-18 05:00:00|28.26|26.06|27.96|25.76|28.26|26.06|27.96|25.76|0
1637211900000|2021-11-18 05:05:00|27.91|25.71|28.01|25.81|28.16|25.96|27.81|25.61|0
1637212200000|2021-11-18 05:10:00|28.06|25.86|28|25.8|28.13|25.93|27.95|25.75|0
1637212500000|2021-11-18 05:15:00|27.95|25.75|28.15|25.95|28.15|25.95|27.95|25.75|0
1637212800000|2021-11-18 05:20:00|28.12|25.92|28.09|25.89|28.12|25.92|28|25.8|0
1637213100000|2021-11-18 05:25:00|28.04|25.84|28.04|25.84|28.09|25.89|27.99|25.79|0
1637213400000|2021-11-18 05:30:00|27.99|25.79|27.84|25.64|28.04|25.84|27.84|25.64|0
1637213700000|2021-11-18 05:35:00|27.81|25.61|27.88|25.68|27.89|25.69|27.79|25.59|0
1637214000000|2021-11-18 05:40:00|27.93|25.73|27.91|25.71|27.93|25.73|27.81|25.61|0
1637214300000|2021-11-18 05:45:00|27.93|25.73|28.02|25.82|28.05|25.85|27.88|25.68|0
1637214600000|2021-11-18 05:50:00|28.07|25.87|28.17|25.97|28.22|26.02|28.02|25.82|0
1637214900000|2021-11-18 05:55:00|28.2|26|28.17|25.97|28.22|26.02|28.12|25.92|0
1637215200000|2021-11-18 06:00:00|28.19|25.99|28.06|25.86|28.22|26.02|28.02|25.82|0
1637215500000|2021-11-18 06:05:00|28.01|25.81|28.06|25.86|28.11|25.91|28.01|25.81|0
1637215800000|2021-11-18 06:10:00|28.11|25.91|28.1|25.9|28.16|25.96|28.06|25.86|0
1637216100000|2021-11-18 06:15:00|28.05|25.85|28.05|25.85|28.1|25.9|28.05|25.85|0
1637216400000|2021-11-18 06:20:00|28.1|25.9|28.05|25.85|28.1|25.9|28|25.8|0
1637216700000|2021-11-18 06:25:00|28.1|25.9|27.94|25.74|28.1|25.9|27.94|25.74|0
1637217000000|2021-11-18 06:30:00|27.99|25.79|27.99|25.79|28.04|25.84|27.94|25.74|0
1637217300000|2021-11-18 06:35:00|27.94|25.74|27.89|25.69|27.94|25.74|27.89|25.69|0
1637217600000|2021-11-18 06:40:00|27.84|25.64|27.78|25.58|27.84|25.64|27.78|25.58|0
1637217900000|2021-11-18 06:45:00|27.83|25.63|27.93|25.73|27.98|25.78|27.83|25.63|0
1637218200000|2021-11-18 06:50:00|27.95|25.75|28.07|25.87|28.08|25.88|27.93|25.73|0
1637218500000|2021-11-18 06:55:00|28.02|25.82|27.82|25.62|28.07|25.87|27.82|25.62|0
1637218800000|2021-11-18 07:00:00|27.87|25.67|27.92|25.72|27.97|25.77|27.77|25.57|0
1637219100000|2021-11-18 07:05:00|27.87|25.67|27.72|25.52|27.92|25.72|27.72|25.52|0
1637219400000|2021-11-18 07:10:00|27.67|25.47|27.52|25.32|27.72|25.52|27.47|25.27|0
1637219700000|2021-11-18 07:15:00|27.47|25.27|27.56|25.36|27.61|25.41|27.47|25.27|0
1637220000000|2021-11-18 07:20:00|27.61|25.41|27.51|25.31|27.66|25.46|27.51|25.31|0
1637220300000|2021-11-18 07:25:00|27.53|25.33|27.55|25.35|27.56|25.36|27.51|25.31|0
1637220600000|2021-11-18 07:30:00|27.6|25.4|27.6|25.4|27.6|25.4|27.5|25.3|0
1637220900000|2021-11-18 07:35:00|27.57|25.37|27.69|25.49|27.69|25.49|27.55|25.35|0
1637221200000|2021-11-18 07:40:00|27.64|25.44|27.49|25.29|27.69|25.49|27.49|25.29|0
1637221500000|2021-11-18 07:45:00|27.54|25.34|27.59|25.39|27.59|25.39|27.49|25.29|0
1637221800000|2021-11-18 07:50:00|27.54|25.34|27.49|25.29|27.54|25.34|27.42|25.22|0
1637222100000|2021-11-18 07:55:00|27.44|25.24|27.38|25.18|27.44|25.24|27.29|25.09|0
1637222400000|2021-11-18 08:00:00|27.41|25.21|27.53|25.33|27.58|25.38|27.38|25.18|0
1637222700000|2021-11-18 08:05:00|27.33|25.53|27.09|25.29|27.97|26.17|27.03|25.23|0
1637223000000|2021-11-18 08:10:00|27.07|25.27|27.14|25.34|27.23|25.43|27.04|25.24|0
1637223300000|2021-11-18 08:15:00|27.09|25.29|27.03|25.23|27.09|25.29|26.84|25.04|0
1637223600000|2021-11-18 08:20:00|26.99|25.19|26.79|24.99|26.99|25.19|26.79|24.99|0
1637223900000|2021-11-18 08:25:00|26.84|25.04|26.69|24.89|26.93|25.13|26.69|24.89|0
1637224200000|2021-11-18 08:30:00|26.74|24.94|27.07|25.27|27.17|25.37|26.74|24.94|0
1637224500000|2021-11-18 08:35:00|27.05|25.25|26.78|24.98|27.07|25.27|26.78|24.98|0
1637224800000|2021-11-18 08:40:00|26.83|25.03|26.82|25.02|27.02|25.22|26.78|24.98|0
1637225100000|2021-11-18 08:45:00|26.8|25|26.72|24.92|26.82|25.02|26.63|24.83|0
1637225400000|2021-11-18 08:50:00|26.77|24.97|26.77|24.97|26.82|25.02|26.72|24.92|0
1637225700000|2021-11-18 08:55:00|26.72|24.92|26.52|24.72|26.77|24.97|26.52|24.72|0
1637226000000|2021-11-18 09:00:00|26.57|24.77|26|24.2|26.62|24.82|25.72|23.92|0
1637226300000|2021-11-18 09:05:00|25.91|24.11|25.95|24.15|26.14|24.34|25.86|24.06|0
1637226600000|2021-11-18 09:10:00|26|24.2|25.99|24.19|26.14|24.34|25.95|24.15|0
1637226900000|2021-11-18 09:15:00|25.95|24.15|25.94|24.14|26.04|24.24|25.94|24.14|0
1637227200000|2021-11-18 09:20:00|25.9|24.1|25.71|23.91|25.9|24.1|25.71|23.91|0
1637227500000|2021-11-18 09:25:00|25.68|23.88|25.7|23.9|25.75|23.95|25.61|23.81|0
1637227800000|2021-11-18 09:30:00|25.68|23.88|26.71|24.91|26.8|25|25.66|23.86|0
1637228100000|2021-11-18 09:35:00|26.75|24.95|26.75|24.95|26.99|25.19|26.71|24.91|0
1637228400000|2021-11-18 09:40:00|26.8|25|26.89|25.09|26.94|25.14|26.75|24.95|0
1637228700000|2021-11-18 09:45:00|26.84|25.04|26.93|25.13|26.98|25.18|26.79|24.99|0
1637229000000|2021-11-18 09:50:00|26.98|25.18|27.12|25.32|27.22|25.42|26.98|25.18|0
1637229300000|2021-11-18 09:55:00|27.17|25.37|27.31|25.51|27.36|25.56|27.07|25.27|0
1637229600000|2021-11-18 10:00:00|27.41|25.61|27.55|25.75|27.55|25.75|27.31|25.51|0
1637229900000|2021-11-18 10:05:00|27.6|25.8|27.4|25.6|27.69|25.89|27.35|25.55|0
1637230200000|2021-11-18 10:10:00|27.35|25.55|27.25|25.45|27.35|25.55|27.2|25.4|0
1637230500000|2021-11-18 10:15:00|27.3|25.5|27.2|25.4|27.3|25.5|27.18|25.38|0
1637230800000|2021-11-18 10:20:00|27.24|25.44|27.34|25.54|27.34|25.54|27.24|25.44|0
1637231100000|2021-11-18 10:25:00|27.29|25.49|27.24|25.44|27.34|25.54|27.14|25.34|0
1637231400000|2021-11-18 10:30:00|27.29|25.49|27.23|25.43|27.33|25.53|27.23|25.43|0
1637231700000|2021-11-18 10:35:00|27.18|25.38|27.23|25.43|27.33|25.53|27.14|25.34|0
1637232000000|2021-11-18 10:40:00|27.18|25.38|27.18|25.38|27.28|25.48|27.18|25.38|0
1637232300000|2021-11-18 10:45:00|27.22|25.42|27.27|25.47|27.32|25.52|27.18|25.38|0
1637232600000|2021-11-18 10:50:00|27.29|25.49|27.12|25.32|27.37|25.57|27.12|25.32|0
1637232900000|2021-11-18 10:55:00|27.1|25.3|26.88|25.08|27.12|25.32|26.88|25.08|0
1637233200000|2021-11-18 11:00:00|26.93|25.13|27.07|25.27|27.07|25.27|26.88|25.08|0
1637233500000|2021-11-18 11:05:00|27.11|25.31|27.21|25.41|27.25|25.45|27.11|25.31|0
1637233800000|2021-11-18 11:10:00|27.16|25.36|27.03|25.23|27.28|25.48|27.01|25.21|0
1637234100000|2021-11-18 11:15:00|27.01|25.21|26.96|25.16|27.01|25.21|26.91|25.11|0
1637234400000|2021-11-18 11:20:00|26.91|25.11|26.72|24.92|26.91|25.11|26.62|24.82|0
1637234700000|2021-11-18 11:25:00|26.69|24.89|26.66|24.86|26.69|24.89|26.48|24.68|0
1637235000000|2021-11-18 11:30:00|26.62|24.82|26.76|24.96|26.76|24.96|26.57|24.77|0
1637235300000|2021-11-18 11:35:00|26.71|24.91|26.75|24.95|26.8|25|26.71|24.91|0
1637235600000|2021-11-18 11:40:00|26.7|24.9|26.84|25.04|26.87|25.07|26.65|24.85|0
1637235900000|2021-11-18 11:45:00|26.8|25|26.65|24.85|26.8|25|26.65|24.85|0
1637236200000|2021-11-18 11:50:00|26.63|24.83|26.79|24.99|26.84|25.04|26.55|24.75|0
1637236500000|2021-11-18 11:55:00|26.84|25.04|26.83|25.03|26.88|25.08|26.79|24.99|0
1637236800000|2021-11-18 12:00:00|26.78|24.98|26.92|25.12|27.02|25.22|26.74|24.94|0
1637237100000|2021-11-18 12:05:00|26.97|25.17|27.11|25.31|27.16|25.36|26.9|25.1|0
1637237400000|2021-11-18 12:10:00|27.16|25.36|27.28|25.48|27.3|25.5|27.06|25.26|0
1637237700000|2021-11-18 12:15:00|27.3|25.5|27.44|25.64|27.44|25.64|27.25|25.45|0
1637238000000|2021-11-18 12:20:00|27.39|25.59|27.19|25.39|27.39|25.59|27.19|25.39|0
1637238300000|2021-11-18 12:25:00|27.17|25.37|27.19|25.39|27.24|25.44|27.14|25.34|0
1637238600000|2021-11-18 12:30:00|27.14|25.34|27.23|25.43|27.26|25.46|27.12|25.32|0
1637238900000|2021-11-18 12:35:00|27.26|25.46|27.38|25.58|27.43|25.63|27.23|25.43|0
1637239200000|2021-11-18 12:40:00|27.42|25.62|27.52|25.72|27.57|25.77|27.4|25.6|0
1637239500000|2021-11-18 12:45:00|27.57|25.77|27.59|25.79|27.61|25.81|27.47|25.67|0
1637239800000|2021-11-18 12:50:00|27.56|25.76|27.41|25.61|27.61|25.81|27.41|25.61|0
1637240100000|2021-11-18 12:55:00|27.46|25.66|27.51|25.71|27.6|25.8|27.46|25.66|0
1637240400000|2021-11-18 13:00:00|27.46|25.66|27.6|25.8|27.65|25.85|27.31|25.51|0
1637240700000|2021-11-18 13:05:00|27.55|25.75|27.35|25.55|27.55|25.75|27.3|25.5|0
1637241000000|2021-11-18 13:10:00|27.4|25.6|27.35|25.55|27.45|25.65|27.35|25.55|0
1637241300000|2021-11-18 13:15:00|27.4|25.6|27.59|25.79|27.59|25.79|27.35|25.55|0
1637241600000|2021-11-18 13:20:00|27.61|25.81|27.63|25.83|27.68|25.88|27.49|25.69|0
1637241900000|2021-11-18 13:25:00|27.66|25.86|27.56|25.76|27.68|25.88|27.53|25.73|0
1637242200000|2021-11-18 13:30:00|27.53|25.73|27.43|25.63|27.56|25.76|27.29|25.49|0
1637242500000|2021-11-18 13:35:00|27.38|25.58|27.09|25.29|27.38|25.58|26.99|25.19|0
1637242800000|2021-11-18 13:40:00|27.04|25.24|27.47|25.67|27.57|25.77|27.04|25.24|0
1637243100000|2021-11-18 13:45:00|27.52|25.72|27.32|25.52|27.62|25.82|27.22|25.42|0
1637243400000|2021-11-18 13:50:00|27.37|25.57|27.41|25.61|27.51|25.71|27.27|25.47|0
1637243700000|2021-11-18 13:55:00|27.46|25.66|27.51|25.71|27.51|25.71|27.41|25.61|0
1637244000000|2021-11-18 14:00:00|27.46|25.66|27.26|25.46|27.46|25.66|27.26|25.46|0
1637244300000|2021-11-18 14:05:00|27.29|25.49|27.16|25.36|27.31|25.51|27.11|25.31|0
1637244600000|2021-11-18 14:10:00|27.21|25.41|26.96|25.16|27.21|25.41|26.92|25.12|0
1637244900000|2021-11-18 14:15:00|27.01|25.21|27.06|25.26|27.11|25.31|26.96|25.16|0
1637245200000|2021-11-18 14:20:00|27.1|25.3|27.39|25.59|27.39|25.59|27.1|25.3|0
1637245500000|2021-11-18 14:25:00|27.44|25.64|27.39|25.59|27.61|25.81|27.34|25.54|0
1637245800000|2021-11-18 14:30:00|27.43|25.63|28.37|26.57|28.62|26.82|27.34|25.54|0
1637246100000|2021-11-18 14:35:00|28.32|26.52|28.06|26.26|28.87|27.07|28.06|26.26|0
1637246400000|2021-11-18 14:40:00|28.01|26.21|28.51|26.71|28.56|26.76|27.92|26.12|0
1637246700000|2021-11-18 14:45:00|28.56|26.76|28.01|26.21|28.61|26.81|27.62|25.82|0
1637247000000|2021-11-18 14:50:00|27.98|26.18|29.01|27.21|29.26|27.46|27.96|26.16|0
1637247300000|2021-11-18 14:55:00|28.95|27.15|28.85|27.05|29.31|27.51|28.65|26.85|0
1637247600000|2021-11-18 15:00:00|28.95|27.15|28.84|27.04|29.31|27.51|28.64|26.84|0
1637247900000|2021-11-18 15:05:00|28.74|26.94|29.97|28.17|29.97|28.17|28.49|26.69|0
1637248200000|2021-11-18 15:10:00|30.02|28.22|34.24|32.44|34.47|32.67|29.1|27.3|0
1637248500000|2021-11-18 15:15:00|34.18|32.38|33.66|31.86|34.81|33.01|32.43|30.63|0
1637248800000|2021-11-18 15:20:00|33.83|32.03|33.2|31.4|34.4|32.6|32.98|31.18|0
1637249100000|2021-11-18 15:25:00|33.31|31.51|33.53|31.73|33.82|32.02|32.98|31.18|0
1637249400000|2021-11-18 15:30:00|33.59|31.79|32.41|30.61|33.59|31.79|32.14|30.34|0
1637249700000|2021-11-18 15:35:00|32.47|30.67|31.97|30.17|32.47|30.67|31.65|29.85|0
1637250000000|2021-11-18 15:40:00|31.81|30.01|32.74|30.94|32.9|31.1|31.59|29.79|0
1637250300000|2021-11-18 15:45:00|32.68|30.88|32.18|30.38|32.85|31.05|32.13|30.33|0
1637250600000|2021-11-18 15:50:00|32.29|30.49|32.12|30.32|32.45|30.65|31.69|29.89|0
1637250900000|2021-11-18 15:55:00|32.18|30.38|31.37|29.57|32.45|30.65|31.32|29.52|0
1637251200000|2021-11-18 16:00:00|31.32|29.52|32.09|30.29|32.19|30.39|31.16|29.36|0
1637251500000|2021-11-18 16:05:00|32.15|30.35|31.38|29.58|32.15|30.35|31.16|29.36|0
1637251800000|2021-11-18 16:10:00|31.43|29.63|30.47|28.67|31.54|29.74|30.26|28.46|0
1637252100000|2021-11-18 16:15:00|30.36|28.56|30.2|28.4|30.36|28.56|29.94|28.14|0
1637252400000|2021-11-18 16:20:00|30.1|28.3|30.2|28.4|30.41|28.61|29.94|28.14|0
1637252700000|2021-11-18 16:25:00|30.14|28.34|30.24|28.44|30.25|28.45|29.93|28.13|0
1637253000000|2021-11-18 16:30:00|30.19|28.39|28.4|26.6|30.3|28.5|28.35|26.55|0
1637253300000|2021-11-18 16:35:00|28.43|26.63|28.25|26.45|30.22|28.42|27.45|25.65|0
1637253600000|2021-11-18 16:40:00|28.11|26.31|27.9|26.1|28.35|26.55|27.76|25.96|0
1637253900000|2021-11-18 16:45:00|27.85|26.05|27.8|26|27.95|26.15|27.51|25.71|0
1637254200000|2021-11-18 16:50:00|28.12|26.32|28.31|26.51|28.41|26.61|27.92|26.12|0
1637254500000|2021-11-18 16:55:00|28.26|26.46|28.36|26.56|28.41|26.61|28.06|26.26|0
1637254800000|2021-11-18 17:00:00|28.26|26.46|27.33|25.53|28.26|26.46|27.18|25.38|0
1637255100000|2021-11-18 17:05:00|27.28|25.48|27.47|25.67|27.62|25.82|27.23|25.43|0
1637255400000|2021-11-18 17:10:00|27.42|25.62|27.08|25.28|27.42|25.62|27.08|25.28|0
1637255700000|2021-11-18 17:15:00|27.13|25.33|27.27|25.47|27.32|25.52|26.98|25.18|0
1637256000000|2021-11-18 17:20:00|27.22|25.42|26.74|24.94|27.36|25.56|26.74|24.94|0
1637256300000|2021-11-18 17:25:00|26.79|24.99|26.64|24.84|26.83|25.03|26.45|24.65|0
1637256600000|2021-11-18 17:30:00|26.59|24.79|26.83|25.03|26.87|25.07|26.5|24.7|0
1637256900000|2021-11-18 17:35:00|26.78|24.98|27.06|25.26|27.25|25.45|26.68|24.88|0
1637257200000|2021-11-18 17:40:00|27.01|25.21|27.2|25.4|27.35|25.55|27.01|25.21|0
1637257500000|2021-11-18 17:45:00|27.15|25.35|28.12|26.32|28.17|26.37|27.15|25.35|0
1637257800000|2021-11-18 17:50:00|28.17|26.37|28.17|26.37|28.66|26.86|28.07|26.27|0
1637258100000|2021-11-18 17:55:00|28.16|26.36|28.26|26.46|28.76|26.96|28.16|26.36|0
1637258400000|2021-11-18 18:00:00|28.31|26.51|27.96|26.16|28.51|26.71|27.96|26.16|0
1637258700000|2021-11-18 18:05:00|28.01|26.21|27.83|26.03|28.01|26.21|27.66|25.86|0
1637259000000|2021-11-18 18:10:00|27.81|26.01|27.37|25.57|27.81|26.01|27.22|25.42|0
1637259300000|2021-11-18 18:15:00|27.42|25.62|28.19|26.39|28.19|26.39|27.41|25.61|0
1637259600000|2021-11-18 18:20:00|28.14|26.34|27.99|26.19|28.29|26.49|27.9|26.1|0
1637259900000|2021-11-18 18:25:00|27.94|26.14|27.89|26.09|28.14|26.34|27.75|25.95|0
1637260200000|2021-11-18 18:30:00|27.94|26.14|27.84|26.04|28.14|26.34|27.69|25.89|0
1637260500000|2021-11-18 18:35:00|27.89|26.09|27.39|25.59|28.14|26.34|27.35|25.55|0
1637260800000|2021-11-18 18:40:00|27.44|25.64|27.24|25.44|27.54|25.74|27.1|25.3|0
1637261100000|2021-11-18 18:45:00|27.2|25.4|26.9|25.1|27.2|25.4|26.86|25.06|0
1637261400000|2021-11-18 18:50:00|26.95|25.15|27.29|25.49|27.34|25.54|26.95|25.15|0
1637261700000|2021-11-18 18:55:00|27.24|25.44|27.04|25.24|27.38|25.58|27.04|25.24|0
1637262000000|2021-11-18 19:00:00|27.09|25.29|27.23|25.43|27.77|25.97|26.99|25.19|0
1637262300000|2021-11-18 19:05:00|27.18|25.38|27.08|25.28|27.23|25.43|26.84|25.04|0
1637262600000|2021-11-18 19:10:00|27.13|25.33|27.12|25.32|27.37|25.57|26.98|25.18|0
1637262900000|2021-11-18 19:15:00|27.22|25.42|27.44|25.64|27.46|25.66|27.07|25.27|0
1637263200000|2021-11-18 19:20:00|27.41|25.61|27.8|26|27.8|26|27.41|25.61|0
1637263500000|2021-11-18 19:25:00|27.7|25.9|27.79|25.99|28.09|26.29|27.68|25.88|0
1637263800000|2021-11-18 19:30:00|27.84|26.04|27.59|25.79|28.34|26.54|27.59|25.79|0
1637264100000|2021-11-18 19:35:00|27.54|25.74|27.49|25.69|27.74|25.94|27.35|25.55|0
1637264400000|2021-11-18 19:40:00|27.54|25.74|27.44|25.64|27.59|25.79|27.3|25.5|0
1637264700000|2021-11-18 19:45:00|27.39|25.59|27.05|25.25|27.39|25.59|26.93|25.13|0
1637265000000|2021-11-18 19:50:00|27.1|25.3|26.8|25|27.14|25.34|26.66|24.86|0
1637265300000|2021-11-18 19:55:00|26.76|24.96|26.75|24.95|27.04|25.24|26.66|24.86|0
1637265600000|2021-11-18 20:00:00|26.71|24.91|26.7|24.9|26.99|25.19|26.42|24.62|0
1637265900000|2021-11-18 20:05:00|26.65|24.85|26.32|24.52|26.75|24.95|26.32|24.52|0
1637266200000|2021-11-18 20:10:00|26.37|24.57|26.55|24.75|26.69|24.89|26.18|24.38|0
1637266500000|2021-11-18 20:15:00|26.5|24.7|26.74|24.94|26.88|25.08|26.5|24.7|0
1637266800000|2021-11-18 20:20:00|26.69|24.89|26.59|24.79|26.83|25.03|26.4|24.6|0
1637267100000|2021-11-18 20:25:00|26.54|24.74|26.26|24.46|26.54|24.74|26.26|24.46|0
1637267400000|2021-11-18 20:30:00|26.3|24.5|26.44|24.64|26.68|24.88|26.21|24.41|0
1637267700000|2021-11-18 20:35:00|26.39|24.59|27.55|25.75|27.55|25.75|26.16|24.36|0
1637268000000|2021-11-18 20:40:00|27.5|25.7|27.45|25.65|27.64|25.84|27.06|25.26|0
1637268300000|2021-11-18 20:45:00|27.49|25.69|27.25|25.45|27.49|25.69|26.78|24.98|0
1637268600000|2021-11-18 20:50:00|27.3|25.5|27.29|25.49|27.34|25.54|26.91|25.11|0
1637268900000|2021-11-18 20:55:00|27.34|25.54|27.34|25.54|27.82|26.02|27.01|25.21|0
1637269200000|2021-11-18 21:00:00|27.29|25.49|27.24|25.44|27.29|25.49|26.76|24.96|0
1637269500000|2021-11-18 21:05:00|27.26|25.46|27.55|25.75|27.55|25.75|27|25.2|0
1637269800000|2021-11-18 21:10:00|27.59|25.79|28.27|26.47|28.27|26.47|27.54|25.74|0
1637270100000|2021-11-18 21:15:00|28.22|26.07|27.88|25.68|28.22|26.07|27.88|25.68|0
1637270400000|2021-11-18 21:20:00|27.93|25.73|27.83|25.63|27.93|25.73|27.83|25.63|0
1637270700000|2021-11-18 21:25:00|27.81|25.61|27.68|25.48|27.81|25.61|27.66|25.46|0
1637271000000|2021-11-18 21:30:00|27.63|25.43|27.58|25.38|27.68|25.48|27.58|25.38|0
1637271300000|2021-11-18 21:35:00|27.63|25.43|27.43|25.23|27.63|25.43|27.43|25.23|0
1637271600000|2021-11-18 21:40:00|27.48|25.28|27.48|25.28|27.48|25.28|27.43|25.23|0
1637271900000|2021-11-18 21:45:00|27.43|25.23|27.28|25.08|27.48|25.28|27.28|25.08|0
1637272200000|2021-11-18 21:50:00|27.33|25.13|27.04|24.84|27.33|25.13|26.95|24.75|0
1637272500000|2021-11-18 21:55:00|27|24.8|27.21|25.01|27.25|25.05|26.95|24.75|0
1637272800000|2021-11-18 22:00:00|27.19|24.99|27.14|24.94|27.19|24.99|27.14|24.94|0
1637273100000|2021-11-18 22:05:00|27.13|24.93|27.23|25.03|27.23|25.03|27.13|24.93|0
1637273400000|2021-11-18 22:10:00|27.2|25|27.2|25|27.21|25.01|27.18|24.98|0
1637273700000|2021-11-18 22:15:00|27.22|25.02|27.21|25.01|27.22|25.02|27.21|25.01|0
1637274000000|2021-11-18 22:20:00|27.22|25.02|27.21|25.01|27.22|25.02|27.21|25.01|0
1637274600000|2021-11-18 22:30:00|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1637274900000|2021-11-18 22:35:00|27.21|25.01|27.2|25|27.21|25.01|27.18|24.98|0
1637275200000|2021-11-18 22:40:00|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1637275500000|2021-11-18 22:45:00|27.21|25.01|27.13|24.93|27.21|25.01|27.13|24.93|0
1637275800000|2021-11-18 22:50:00|27.12|24.92|27.12|24.92|27.13|24.93|27.12|24.92|0
1637276100000|2021-11-18 22:55:00|27.13|24.93|27.15|24.95|27.16|24.96|27.11|24.91|0
1637276400000|2021-11-18 23:00:00|27.02|24.82|27.56|25.36|27.56|25.36|27.02|24.82|0
1637276700000|2021-11-18 23:05:00|27.46|25.26|27.17|24.97|27.51|25.31|27.17|24.97|0
1637277000000|2021-11-18 23:10:00|27.12|24.92|27.03|24.83|27.15|24.95|26.98|24.78|0
1637277300000|2021-11-18 23:15:00|26.98|24.78|26.83|24.63|27.03|24.83|26.74|24.54|0
1637277600000|2021-11-18 23:20:00|26.79|24.59|26.97|24.77|27.07|24.87|26.79|24.59|0
1637277900000|2021-11-18 23:25:00|27.02|24.82|26.97|24.77|27.14|24.94|26.97|24.77|0
1637278200000|2021-11-18 23:30:00|26.94|24.74|27.1|24.9|27.11|24.91|26.92|24.72|0
1637278500000|2021-11-18 23:35:00|27.15|24.95|27.2|25|27.2|25|27.1|24.9|0
1637278800000|2021-11-18 23:40:00|27.15|24.95|27.19|24.99|27.29|25.09|27.1|24.9|0
1637279100000|2021-11-18 23:45:00|27.17|24.97|26.86|24.66|27.17|24.97|26.81|24.61|0
1637279400000|2021-11-18 23:50:00|26.81|24.61|26.95|24.75|26.95|24.75|26.76|24.56|0
1637279700000|2021-11-18 23:55:00|27.04|24.84|27.13|24.93|27.13|24.93|26.95|24.75|0
1637280000000|2021-11-19 00:00:00|27.18|24.98|26.99|24.79|27.27|25.07|26.99|24.79|0
1637280300000|2021-11-19 00:05:00|26.94|24.74|26.66|24.46|26.94|24.74|26.66|24.46|0
1637280600000|2021-11-19 00:10:00|26.7|24.5|27.03|24.83|27.03|24.83|26.7|24.5|0
1637280900000|2021-11-19 00:15:00|27.07|24.87|27.07|24.87|27.17|24.97|27.02|24.82|0
1637281200000|2021-11-19 00:20:00|27.11|24.91|27.21|25.01|27.21|25.01|27.07|24.87|0
1637281500000|2021-11-19 00:25:00|27.16|24.96|27.01|24.81|27.3|25.1|27.01|24.81|0
1637281800000|2021-11-19 00:30:00|26.97|24.77|26.92|24.72|26.97|24.77|26.82|24.62|0
1637282100000|2021-11-19 00:35:00|26.96|24.76|26.91|24.71|27.06|24.86|26.91|24.71|0
1637282400000|2021-11-19 00:40:00|26.96|24.76|27.05|24.85|27.05|24.85|26.91|24.71|0
1637282700000|2021-11-19 00:45:00|27.03|24.83|26.95|24.75|27.03|24.83|26.9|24.7|0
1637283000000|2021-11-19 00:50:00|26.9|24.7|26.76|24.56|26.9|24.7|26.76|24.56|0
1637283300000|2021-11-19 00:55:00|26.81|24.61|26.85|24.65|26.9|24.7|26.76|24.56|0
1637283600000|2021-11-19 01:00:00|26.89|24.69|26.94|24.74|27.08|24.88|26.89|24.69|0
1637283900000|2021-11-19 01:05:00|26.99|24.79|27.12|24.92|27.12|24.92|26.94|24.74|0
1637284200000|2021-11-19 01:10:00|27.17|24.97|27.02|24.82|27.26|25.06|27.02|24.82|0
1637284500000|2021-11-19 01:15:00|27.07|24.87|26.93|24.73|27.12|24.92|26.88|24.68|0
1637284800000|2021-11-19 01:20:00|26.97|24.77|26.83|24.63|26.97|24.77|26.78|24.58|0
1637285100000|2021-11-19 01:25:00|26.81|24.61|26.92|24.72|26.92|24.72|26.78|24.58|0
1637285400000|2021-11-19 01:30:00|26.97|24.77|26.91|24.71|27.06|24.86|26.87|24.67|0
1637285700000|2021-11-19 01:35:00|26.87|24.67|26.82|24.62|26.87|24.67|26.73|24.53|0
1637286000000|2021-11-19 01:40:00|26.79|24.59|26.77|24.57|26.81|24.61|26.72|24.52|0
1637286300000|2021-11-19 01:45:00|26.72|24.52|25.48|23.28|26.81|24.61|25.44|23.24|0
1637286600000|2021-11-19 01:50:00|25.44|23.24|25.48|23.28|25.7|23.5|25.34|23.14|0
1637286900000|2021-11-19 01:55:00|25.43|23.23|25.81|23.61|25.81|23.61|25.34|23.14|0
1637287200000|2021-11-19 02:00:00|25.74|23.54|25.78|23.58|25.92|23.72|25.68|23.48|0
1637287500000|2021-11-19 02:05:00|25.83|23.63|25.73|23.53|25.85|23.65|25.71|23.51|0
1637287800000|2021-11-19 02:10:00|25.78|23.58|25.42|23.22|25.82|23.62|25.42|23.22|0
1637288100000|2021-11-19 02:15:00|25.44|23.24|25.68|23.48|25.77|23.57|25.41|23.21|0
1637288400000|2021-11-19 02:20:00|25.66|23.46|25.59|23.39|25.73|23.53|25.54|23.34|0
1637288700000|2021-11-19 02:25:00|25.57|23.37|25.18|22.98|25.59|23.39|25.18|22.98|0
1637289000000|2021-11-19 02:30:00|25.23|23.03|24.91|22.71|25.27|23.07|24.74|22.54|0
1637289300000|2021-11-19 02:35:00|24.87|22.67|24.65|22.45|24.87|22.67|24.65|22.45|0
1637289600000|2021-11-19 02:40:00|24.69|22.49|24.71|22.51|24.73|22.53|24.64|22.44|0
1637289900000|2021-11-19 02:45:00|24.73|22.53|24.51|22.31|24.73|22.53|24.46|22.26|0
1637290200000|2021-11-19 02:50:00|24.55|22.35|24.59|22.39|24.59|22.39|24.49|22.29|0
1637290500000|2021-11-19 02:55:00|24.63|22.43|24.46|22.26|24.63|22.43|24.46|22.26|0
1637290800000|2021-11-19 03:00:00|24.41|22.21|24.58|22.38|24.67|22.47|24.33|22.13|0
1637291100000|2021-11-19 03:05:00|24.63|22.43|24.49|22.29|24.63|22.43|24.45|22.25|0
1637291400000|2021-11-19 03:10:00|24.45|22.25|24.01|21.81|24.58|22.38|23.97|21.77|0
1637291700000|2021-11-19 03:15:00|23.97|21.77|24.01|21.81|24.14|21.94|23.93|21.73|0
1637292000000|2021-11-19 03:20:00|23.97|21.77|24.01|21.81|24.14|21.94|23.97|21.77|0
1637292300000|2021-11-19 03:25:00|24.05|21.85|24.09|21.89|24.13|21.93|24.05|21.85|0
1637292600000|2021-11-19 03:30:00|24.13|21.93|24.3|22.1|24.34|22.14|24.09|21.89|0
1637292900000|2021-11-19 03:35:00|24.26|22.06|24.43|22.23|24.47|22.27|24.26|22.06|0
1637293200000|2021-11-19 03:40:00|24.47|22.27|24.42|22.22|24.55|22.35|24.42|22.22|0
1637293500000|2021-11-19 03:45:00|24.38|22.18|24.33|22.13|24.42|22.22|24.33|22.13|0
1637293800000|2021-11-19 03:50:00|24.37|22.17|24.24|22.04|24.37|22.17|24.24|22.04|0
1637294100000|2021-11-19 03:55:00|24.2|22|24.24|22.04|24.28|22.08|24.18|21.98|0
1637294400000|2021-11-19 04:00:00|24.28|22.08|24.17|21.97|24.32|22.12|24.15|21.95|0
1637294700000|2021-11-19 04:05:00|24.15|21.95|24.02|21.82|24.23|22.03|24.02|21.82|0
1637295000000|2021-11-19 04:10:00|23.97|21.77|23.97|21.77|24.06|21.86|23.93|21.73|0
1637295300000|2021-11-19 04:15:00|24.01|21.81|24.05|21.85|24.05|21.85|23.97|21.77|0
1637295600000|2021-11-19 04:20:00|24.03|21.83|24.13|21.93|24.13|21.93|24.01|21.81|0
1637295900000|2021-11-19 04:25:00|24.09|21.89|24.21|22.01|24.26|22.06|24.09|21.89|0
1637296200000|2021-11-19 04:30:00|24.17|21.97|24.21|22.01|24.26|22.06|24.13|21.93|0
1637296500000|2021-11-19 04:35:00|24.25|22.05|24.25|22.05|24.32|22.12|24.21|22.01|0
1637296800000|2021-11-19 04:40:00|24.23|22.03|24.16|21.96|24.25|22.05|24.12|21.92|0
1637297100000|2021-11-19 04:45:00|24.12|21.92|24.07|21.87|24.2|22|24.03|21.83|0
1637297400000|2021-11-19 04:50:00|24.09|21.89|24.24|22.04|24.24|22.04|24.03|21.83|0
1637297700000|2021-11-19 04:55:00|24.26|22.06|24.23|22.03|24.26|22.06|24.15|21.95|0
1637298000000|2021-11-19 05:00:00|24.32|22.12|24.1|21.9|24.32|22.12|24.1|21.9|0
1637298300000|2021-11-19 05:05:00|24.14|21.94|24.06|21.86|24.14|21.94|24.06|21.86|0
1637298600000|2021-11-19 05:10:00|24.14|21.94|24.35|22.15|24.44|22.24|24.14|21.94|0
1637298900000|2021-11-19 05:15:00|24.33|22.13|24.39|22.19|24.48|22.28|24.26|22.06|0
1637299200000|2021-11-19 05:20:00|24.44|22.24|24.3|22.1|24.57|22.37|24.3|22.1|0
1637299500000|2021-11-19 05:25:00|24.34|22.14|24.38|22.18|24.39|22.19|24.26|22.06|0
1637299800000|2021-11-19 05:30:00|24.43|22.23|24.38|22.18|24.47|22.27|24.34|22.14|0
1637300100000|2021-11-19 05:35:00|24.42|22.22|24.2|22|24.42|22.22|24.2|22|0
1637300400000|2021-11-19 05:40:00|24.25|22.05|24.29|22.09|24.33|22.13|24.16|21.96|0
1637300700000|2021-11-19 05:45:00|24.24|22.04|24.33|22.13|24.33|22.13|24.18|21.98|0
1637301000000|2021-11-19 05:50:00|24.37|22.17|24.37|22.17|24.41|22.21|24.15|21.95|0
1637301300000|2021-11-19 05:55:00|24.41|22.21|24.49|22.29|24.49|22.29|24.36|22.16|0
1637301600000|2021-11-19 06:00:00|24.45|22.25|24.36|22.16|24.49|22.29|24.31|22.11|0
1637301900000|2021-11-19 06:05:00|24.4|22.2|24.4|22.2|24.44|22.24|24.36|22.16|0
1637302200000|2021-11-19 06:10:00|24.44|22.24|24.18|21.98|24.44|22.24|24.13|21.93|0
1637302500000|2021-11-19 06:15:00|24.22|22.02|24.3|22.1|24.39|22.19|24.2|22|0
1637302800000|2021-11-19 06:20:00|24.26|22.06|24.17|21.97|24.3|22.1|24.17|21.97|0
1637303100000|2021-11-19 06:25:00|24.13|21.93|24.08|21.88|24.17|21.97|24.08|21.88|0
1637303400000|2021-11-19 06:30:00|24.04|21.84|23.91|21.71|24.04|21.84|23.86|21.66|0
1637303700000|2021-11-19 06:35:00|23.95|21.75|24.05|21.85|24.12|21.92|23.9|21.7|0
1637304000000|2021-11-19 06:40:00|24.03|21.83|24.11|21.91|24.11|21.91|23.94|21.74|0
1637304300000|2021-11-19 06:45:00|24.07|21.87|24.11|21.91|24.15|21.95|24.07|21.87|0
1637304600000|2021-11-19 06:50:00|24.06|21.86|24.06|21.86|24.15|21.95|24.06|21.86|0
1637304900000|2021-11-19 06:55:00|24.02|21.82|24.1|21.9|24.12|21.92|24.02|21.82|0
1637305200000|2021-11-19 07:00:00|24.14|21.94|24.18|21.98|24.19|21.99|24.06|21.86|0
1637305500000|2021-11-19 07:05:00|24.2|22|24.05|21.85|24.23|22.03|23.88|21.68|0
1637305800000|2021-11-19 07:10:00|24.01|21.81|24.11|21.91|24.18|21.98|24.01|21.81|0
1637306100000|2021-11-19 07:15:00|24.13|21.93|24|21.8|24.13|21.93|23.96|21.76|0
1637306400000|2021-11-19 07:20:00|24.04|21.84|24.04|21.84|24.04|21.84|23.91|21.71|0
1637306700000|2021-11-19 07:25:00|24.08|21.88|24.16|21.96|24.21|22.01|24.04|21.84|0
1637307000000|2021-11-19 07:30:00|24.12|21.92|24.03|21.83|24.21|22.01|24.03|21.83|0
1637307300000|2021-11-19 07:35:00|23.99|21.79|23.98|21.78|24.03|21.83|23.94|21.74|0
1637307600000|2021-11-19 07:40:00|23.94|21.74|23.94|21.74|23.98|21.78|23.94|21.74|0
1637307900000|2021-11-19 07:45:00|23.85|21.65|23.47|21.27|23.89|21.69|23.47|21.27|0
1637308200000|2021-11-19 07:50:00|23.51|21.31|23.89|21.69|23.93|21.73|23.47|21.27|0
1637308500000|2021-11-19 07:55:00|23.93|21.73|24.14|21.94|24.14|21.94|23.88|21.68|0
1637308800000|2021-11-19 08:00:00|24.18|21.98|25.34|23.14|25.94|23.74|24.1|21.9|0
1637309100000|2021-11-19 08:05:00|25.23|23.43|25.14|23.34|25.32|23.52|24.97|23.17|0
1637309400000|2021-11-19 08:10:00|25.1|23.3|25.23|23.43|25.36|23.56|25.1|23.3|0
1637309700000|2021-11-19 08:15:00|25.18|23.38|25.38|23.58|25.45|23.65|25.18|23.38|0
1637310000000|2021-11-19 08:20:00|25.44|23.64|25.13|23.33|25.44|23.64|25.13|23.33|0
1637310300000|2021-11-19 08:25:00|25.15|23.35|25.04|23.24|25.22|23.42|24.95|23.15|0
1637310600000|2021-11-19 08:30:00|24.99|23.19|25.17|23.37|25.25|23.45|24.95|23.15|0
1637310900000|2021-11-19 08:35:00|25.19|23.39|25.16|23.36|25.25|23.45|25.12|23.32|0
1637311200000|2021-11-19 08:40:00|25.12|23.32|25.2|23.4|25.34|23.54|25.12|23.32|0
1637311500000|2021-11-19 08:45:00|25.29|23.49|25.24|23.44|25.29|23.49|25.07|23.27|0
1637311800000|2021-11-19 08:50:00|25.29|23.49|25.04|23.24|25.29|23.49|25.02|23.22|0
1637312100000|2021-11-19 08:55:00|25.24|23.44|25.32|23.52|25.32|23.52|25.15|23.35|0
1637312400000|2021-11-19 09:00:00|25.37|23.57|25.36|23.56|25.45|23.65|25.19|23.39|0
1637312700000|2021-11-19 09:05:00|25.32|23.52|25.36|23.56|25.45|23.65|25.32|23.52|0
1637313000000|2021-11-19 09:10:00|25.4|23.6|25.31|23.51|25.45|23.65|25.31|23.51|0
1637313300000|2021-11-19 09:15:00|25.33|23.53|25.17|23.37|25.44|23.64|25.13|23.33|0
1637313600000|2021-11-19 09:20:00|25.13|23.33|25.26|23.46|25.26|23.46|25.08|23.28|0
1637313900000|2021-11-19 09:25:00|25.21|23.41|26.06|24.26|26.06|24.26|25.12|23.32|0
1637314200000|2021-11-19 09:30:00|26.02|24.22|26.34|24.54|26.62|24.82|26.02|24.22|0
1637314500000|2021-11-19 09:35:00|26.47|24.67|26.75|24.95|26.75|24.95|26.33|24.53|0
1637314800000|2021-11-19 09:40:00|26.8|25|28.04|26.24|28.14|26.34|26.05|24.25|0
1637315100000|2021-11-19 09:45:00|27.97|26.17|28.83|27.03|28.83|27.03|27.71|25.91|0
1637315400000|2021-11-19 09:50:00|28.88|27.08|29.51|27.71|29.51|27.71|28.44|26.64|0
1637315700000|2021-11-19 09:55:00|29.46|27.66|29.61|27.81|29.71|27.91|29.06|27.26|0
1637316000000|2021-11-19 10:00:00|29.71|27.91|30.76|28.96|30.92|29.12|29.56|27.76|0
1637316300000|2021-11-19 10:05:00|30.87|29.07|31.59|29.79|31.75|29.95|30.46|28.66|0
1637316600000|2021-11-19 10:10:00|31.64|29.84|32.76|30.96|33.25|31.45|31.64|29.84|0
1637316900000|2021-11-19 10:15:00|32.7|30.9|32.03|30.23|32.92|31.12|31.48|29.68|0
1637317200000|2021-11-19 10:20:00|32.16|30.36|31.37|29.57|32.43|30.63|30.9|29.1|0
1637317500000|2021-11-19 10:25:00|31.39|29.59|30.74|28.94|31.39|29.59|30.39|28.59|0
1637317800000|2021-11-19 10:30:00|30.79|28.99|29.73|27.93|30.9|29.1|28.65|26.85|0
1637318100000|2021-11-19 10:35:00|29.65|27.85|29.32|27.52|29.83|28.03|29.27|27.47|0
1637318400000|2021-11-19 10:40:00|29.25|27.45|29.42|27.62|29.47|27.67|28.92|27.12|0
1637318700000|2021-11-19 10:45:00|29.52|27.72|29.51|27.71|29.72|27.92|29.26|27.46|0
1637319000000|2021-11-19 10:50:00|29.36|27.56|29.16|27.36|29.61|27.81|28.96|27.16|0
1637319300000|2021-11-19 10:55:00|29.11|27.31|28.83|27.03|29.21|27.41|28.66|26.86|0
1637319600000|2021-11-19 11:00:00|28.8|27|29.3|27.5|29.35|27.55|28.56|26.76|0
1637319900000|2021-11-19 11:05:00|29.25|27.45|29.82|28.02|30.08|28.28|29.25|27.45|0
1637320200000|2021-11-19 11:10:00|29.95|28.15|30.05|28.25|30.15|28.35|29.59|27.79|0
1637320500000|2021-11-19 11:15:00|30.02|28.22|29.59|27.79|30.1|28.3|29.39|27.59|0
1637320800000|2021-11-19 11:20:00|29.64|27.84|29.96|28.16|29.99|28.19|29.63|27.83|0
1637321100000|2021-11-19 11:25:00|29.99|28.19|29.53|27.73|29.99|28.19|29.48|27.68|0
1637321400000|2021-11-19 11:30:00|29.43|27.63|30.55|28.75|30.6|28.8|29.38|27.58|0
1637321700000|2021-11-19 11:35:00|30.65|28.85|31.12|29.32|31.17|29.37|30.34|28.54|0
1637322000000|2021-11-19 11:40:00|31.22|29.42|31.98|30.18|32.99|31.19|30.3|28.5|0
1637322300000|2021-11-19 11:45:00|32.03|30.23|32.45|30.65|32.45|30.65|31.92|30.12|0
1637322600000|2021-11-19 11:50:00|32.56|30.76|32.5|30.7|32.93|31.13|32.08|30.28|0
1637322900000|2021-11-19 11:55:00|32.53|30.73|32.44|30.64|32.88|31.08|32.39|30.59|0
1637323200000|2021-11-19 12:00:00|32.39|30.59|32.22|30.42|32.49|30.69|32.22|30.42|0
1637323500000|2021-11-19 12:05:00|32.06|30.26|31.38|29.58|32.17|30.37|31.32|29.52|0
1637323800000|2021-11-19 12:10:00|31.43|29.63|32.7|30.9|32.76|30.96|31.43|29.63|0
1637324100000|2021-11-19 12:15:00|32.65|30.85|32.59|30.79|32.91|31.11|32.54|30.74|0
1637324400000|2021-11-19 12:20:00|32.64|30.84|32.37|30.57|32.7|30.9|32.37|30.57|0
1637324700000|2021-11-19 12:25:00|32.42|30.62|31.89|30.09|32.53|30.73|31.89|30.09|0
1637325000000|2021-11-19 12:30:00|31.94|30.14|31.67|29.87|32.04|30.24|31.46|29.66|0
1637325300000|2021-11-19 12:35:00|31.56|29.76|32.25|30.45|32.3|30.5|31.3|29.5|0
1637325600000|2021-11-19 12:40:00|32.19|30.39|32.94|31.14|33.05|31.25|32.19|30.39|0
1637325900000|2021-11-19 12:45:00|32.99|31.19|32.77|30.97|33.27|31.47|32.61|30.81|0
1637326200000|2021-11-19 12:50:00|32.72|30.92|33.48|31.68|33.7|31.9|32.66|30.86|0
1637326500000|2021-11-19 12:55:00|33.53|31.73|33.45|31.65|33.75|31.95|33.37|31.57|0
1637326800000|2021-11-19 13:00:00|33.36|31.56|32.98|31.18|33.47|31.67|32.87|31.07|0
1637327100000|2021-11-19 13:05:00|33.03|31.23|32.65|30.85|33.14|31.34|32.44|30.64|0
1637327400000|2021-11-19 13:10:00|32.6|30.8|33.19|31.39|33.41|31.61|32.6|30.8|0
1637327700000|2021-11-19 13:15:00|33.21|31.41|33.18|31.38|33.4|31.6|33.07|31.27|0
1637328000000|2021-11-19 13:20:00|33.23|31.43|32.66|30.86|33.29|31.49|32.64|30.84|0
1637328300000|2021-11-19 13:25:00|32.74|30.94|32.52|30.72|33.34|31.54|32.52|30.72|0
1637328600000|2021-11-19 13:30:00|32.47|30.67|32.84|31.04|33.17|31.37|32.42|30.62|0
1637328900000|2021-11-19 13:35:00|32.9|31.1|32.52|30.72|32.9|31.1|32.46|30.66|0
1637329200000|2021-11-19 13:40:00|32.49|30.69|31.77|29.97|32.52|30.72|31.67|29.87|0
1637329500000|2021-11-19 13:45:00|31.72|29.92|31.71|29.91|31.77|29.97|31.51|29.71|0
1637329800000|2021-11-19 13:50:00|31.66|29.86|31.45|29.65|31.92|30.12|31.29|29.49|0
1637330100000|2021-11-19 13:55:00|31.4|29.6|31.7|29.9|31.76|29.96|31.24|29.44|0
1637330400000|2021-11-19 14:00:00|31.81|30.01|32.49|30.69|32.49|30.69|31.81|30.01|0
1637330700000|2021-11-19 14:05:00|32.44|30.64|32.22|30.42|32.6|30.8|31.91|30.11|0
1637331000000|2021-11-19 14:10:00|32.27|30.47|31.07|29.27|32.38|30.58|30.97|29.17|0
1637331300000|2021-11-19 14:15:00|31.12|29.32|30.3|28.5|31.22|29.42|29.65|27.85|0
1637331600000|2021-11-19 14:20:00|30.25|28.45|30.45|28.65|30.7|28.9|29.8|28|0
1637331900000|2021-11-19 14:25:00|30.09|28.29|30.29|28.49|30.95|29.15|29.79|27.99|0
1637332200000|2021-11-19 14:30:00|30.14|28.34|30.82|29.02|32.53|30.73|30.04|28.24|0
1637332500000|2021-11-19 14:35:00|30.66|28.86|29.31|27.51|30.66|28.86|28.97|27.17|0
1637332800000|2021-11-19 14:40:00|29.26|27.46|28.71|26.91|29.72|27.92|28.71|26.91|0
1637333100000|2021-11-19 14:45:00|28.52|26.72|28.86|27.06|29.51|27.71|28.32|26.52|0
1637333400000|2021-11-19 14:50:00|28.66|26.86|27.84|26.04|29.25|27.45|27.84|26.04|0
1637333700000|2021-11-19 14:55:00|27.94|26.14|26.98|25.18|28.08|26.28|26.88|25.08|0
1637334000000|2021-11-19 15:00:00|26.88|25.08|28.62|26.82|28.67|26.87|26.88|25.08|0
1637334300000|2021-11-19 15:05:00|28.57|26.77|29.62|27.82|30.12|28.32|28.37|26.57|0
1637334600000|2021-11-19 15:10:00|29.67|27.87|29.31|27.51|30.22|28.42|29.31|27.51|0
1637334900000|2021-11-19 15:15:00|29.26|27.46|29.31|27.51|29.96|28.16|29.11|27.31|0
1637335200000|2021-11-19 15:20:00|29.26|27.46|29.7|27.9|29.81|28.01|29.16|27.36|0
1637335500000|2021-11-19 15:25:00|29.63|27.83|30.62|28.82|30.72|28.92|29.5|27.7|0
1637335800000|2021-11-19 15:30:00|30.67|28.87|29.85|28.05|30.77|28.97|29.85|28.05|0
1637336100000|2021-11-19 15:35:00|29.9|28.1|30|28.2|30.62|28.82|29.84|28.04|0
1637336400000|2021-11-19 15:40:00|30.05|28.25|29.65|27.85|30.15|28.35|29.45|27.65|0
1637336700000|2021-11-19 15:45:00|29.6|27.8|29.95|28.15|30.4|28.6|29.55|27.75|0
1637337000000|2021-11-19 15:50:00|29.89|28.09|30.34|28.54|30.88|29.08|29.69|27.89|0
1637337300000|2021-11-19 15:55:00|30.29|28.49|30.29|28.49|30.39|28.59|29.79|27.99|0
1637337600000|2021-11-19 16:00:00|30.34|28.54|29.33|27.53|30.39|28.59|29.33|27.53|0
1637337900000|2021-11-19 16:05:00|29.28|27.48|29.45|27.65|29.68|27.88|29.19|27.39|0
1637338200000|2021-11-19 16:10:00|29.48|27.68|29.33|27.53|29.58|27.78|29.13|27.33|0
1637338500000|2021-11-19 16:15:00|29.28|27.48|28.93|27.13|29.28|27.48|28.78|26.98|0
1637338800000|2021-11-19 16:20:00|28.88|27.08|29.12|27.32|29.27|27.47|28.78|26.98|0
1637339100000|2021-11-19 16:25:00|29.07|27.27|28.87|27.07|29.36|27.56|28.87|27.07|0
1637339400000|2021-11-19 16:30:00|28.82|27.02|27.98|26.18|29.94|28.14|27.36|25.56|0
1637339700000|2021-11-19 16:35:00|27.93|26.13|27.64|25.84|27.93|26.13|27.45|25.65|0
1637340000000|2021-11-19 16:40:00|27.69|25.89|27.63|25.83|27.83|26.03|27.45|25.65|0
1637340300000|2021-11-19 16:45:00|27.61|25.81|27.87|26.07|27.92|26.12|27.44|25.64|0
1637340600000|2021-11-19 16:50:00|27.92|26.12|27.96|26.16|28.15|26.35|27.67|25.87|0
1637340900000|2021-11-19 16:55:00|28.01|26.21|27.15|25.35|28.1|26.3|26.96|25.16|0
1637341200000|2021-11-19 17:00:00|27.13|25.33|26.53|24.73|27.15|25.35|26.28|24.48|0
1637341500000|2021-11-19 17:05:00|26.48|24.68|26.34|24.54|26.48|24.68|26.2|24.4|0
1637341800000|2021-11-19 17:10:00|26.24|24.44|25.69|23.89|26.24|24.44|25.69|23.89|0
1637342100000|2021-11-19 17:15:00|25.78|23.98|26.07|24.27|26.19|24.39|25.78|23.98|0
1637342400000|2021-11-19 17:20:00|26.05|24.25|25.81|24.01|26.23|24.43|25.81|24.01|0
1637342700000|2021-11-19 17:25:00|25.86|24.06|26.6|24.8|26.69|24.89|25.77|23.97|0
1637343000000|2021-11-19 17:30:00|26.55|24.75|26.32|24.52|26.55|24.75|26.27|24.47|0
1637343300000|2021-11-19 17:35:00|26.27|24.47|26.13|24.33|26.27|24.47|25.63|23.83|0
1637343600000|2021-11-19 17:40:00|26.17|24.37|26.54|24.74|26.87|25.07|26.13|24.33|0
1637343900000|2021-11-19 17:45:00|26.58|24.78|26.72|24.92|26.96|25.16|26.54|24.74|0
1637344200000|2021-11-19 17:50:00|26.77|24.97|26.35|24.55|26.81|25.01|26.3|24.5|0
1637344500000|2021-11-19 17:55:00|26.39|24.59|26.76|24.96|26.76|24.96|26.3|24.5|0
1637344800000|2021-11-19 18:00:00|26.71|24.91|26.75|24.95|26.99|25.19|26.66|24.86|0
1637345100000|2021-11-19 18:05:00|26.71|24.91|26.66|24.86|26.75|24.95|26.52|24.72|0
1637345400000|2021-11-19 18:10:00|26.61|24.81|27.08|25.28|27.41|25.61|26.52|24.72|0
1637345700000|2021-11-19 18:15:00|27.12|25.32|27.4|25.6|27.79|25.99|26.93|25.13|0
1637346000000|2021-11-19 18:20:00|27.36|25.56|27.49|25.69|27.64|25.84|27.31|25.51|0
1637346300000|2021-11-19 18:25:00|27.54|25.74|28.81|27.01|28.86|27.06|27.54|25.74|0
1637346600000|2021-11-19 18:30:00|28.86|27.06|28.8|27|29.01|27.21|28.46|26.66|0
1637346900000|2021-11-19 18:35:00|28.75|26.95|29.63|27.83|29.86|28.06|28.7|26.9|0
1637347200000|2021-11-19 18:40:00|29.58|27.78|29.24|27.44|30.22|28.42|29.24|27.44|0
1637347500000|2021-11-19 18:45:00|29.29|27.49|29.29|27.49|29.77|27.97|29.29|27.49|0
1637347800000|2021-11-19 18:50:00|29.19|27.39|28.56|26.76|29.19|27.39|28.54|26.74|0
1637348100000|2021-11-19 18:55:00|28.54|26.74|28.19|26.39|28.59|26.79|28.19|26.39|0
1637348400000|2021-11-19 19:00:00|28.17|26.37|28.23|26.43|28.38|26.58|28.09|26.29|0
1637348700000|2021-11-19 19:05:00|28.19|26.39|27.94|26.14|28.28|26.48|27.94|26.14|0
1637349000000|2021-11-19 19:10:00|27.96|26.16|27.89|26.09|28.13|26.33|27.69|25.89|0
1637349300000|2021-11-19 19:15:00|27.86|26.06|27.83|26.03|28.03|26.23|27.59|25.79|0
1637349600000|2021-11-19 19:20:00|27.78|25.98|27.73|25.93|27.88|26.08|27.59|25.79|0
1637349900000|2021-11-19 19:25:00|27.68|25.88|29.35|27.55|29.35|27.55|27.64|25.84|0
1637350200000|2021-11-19 19:30:00|29.3|27.5|29.64|27.84|30|28.2|29|27.2|0
1637350500000|2021-11-19 19:35:00|29.69|27.89|29.64|27.84|29.8|28|29.44|27.64|0
1637350800000|2021-11-19 19:40:00|29.59|27.79|29.38|27.58|29.74|27.94|29.19|27.39|0
1637351100000|2021-11-19 19:45:00|29.48|27.68|29.43|27.63|29.63|27.83|29.23|27.43|0
1637351400000|2021-11-19 19:50:00|29.38|27.58|29.08|27.28|29.58|27.78|29.08|27.28|0
1637351700000|2021-11-19 19:55:00|29.03|27.23|29.37|27.57|29.47|27.67|29.03|27.23|0
1637352000000|2021-11-19 20:00:00|29.42|27.62|29.57|27.77|29.57|27.77|29.07|27.27|0
1637352300000|2021-11-19 20:05:00|29.52|27.72|29.41|27.61|29.77|27.97|29.31|27.51|0
1637352600000|2021-11-19 20:10:00|29.46|27.66|29.91|28.11|30.01|28.21|29.46|27.66|0
1637352900000|2021-11-19 20:15:00|29.96|28.16|30.01|28.21|30.32|28.52|29.86|28.06|0
1637353200000|2021-11-19 20:20:00|29.91|28.11|29.8|28|30.21|28.41|29.75|27.95|0
1637353500000|2021-11-19 20:25:00|29.75|27.95|29.67|27.87|30.05|28.25|29.6|27.8|0
1637353800000|2021-11-19 20:30:00|29.75|27.95|29.59|27.79|29.85|28.05|29.54|27.74|0
1637354100000|2021-11-19 20:35:00|29.64|27.84|29.89|28.09|29.99|28.19|29.42|27.62|0
1637354400000|2021-11-19 20:40:00|29.84|28.04|30.35|28.55|30.35|28.55|29.84|28.04|0
1637354700000|2021-11-19 20:45:00|30.29|28.49|29.93|28.13|30.76|28.96|29.88|28.08|0
1637355000000|2021-11-19 20:50:00|30.09|28.29|30.54|28.74|30.8|29|29.98|28.18|0
1637355300000|2021-11-19 20:55:00|30.65|28.85|30.13|28.33|30.8|29|29.92|28.12|0
1637355600000|2021-11-19 21:00:00|30.18|28.38|30.33|28.53|30.43|28.63|30.18|28.38|0
1637355900000|2021-11-19 21:05:00|30.28|28.48|30.43|28.63|30.48|28.68|29.87|28.07|0
1637356200000|2021-11-19 21:10:00|30.32|28.52|30.01|28.21|30.37|28.57|29.91|28.11|0
1637568300000|2021-11-22 08:05:00|25.24|23.44|25.19|23.39|25.33|23.53|25.1|23.3|0
1637568600000|2021-11-22 08:10:00|25.15|23.35|25.32|23.52|25.37|23.57|25.15|23.35|0
1637568900000|2021-11-22 08:15:00|25.28|23.48|25.05|23.25|25.32|23.52|25|23.2|0
1637569200000|2021-11-22 08:20:00|25|23.2|24.77|22.97|25|23.2|24.64|22.84|0
1637569500000|2021-11-22 08:25:00|24.73|22.93|25.08|23.28|25.36|23.56|24.73|22.93|0
1637569800000|2021-11-22 08:30:00|25.04|23.24|24.81|23.01|25.13|23.33|24.81|23.01|0
1637570100000|2021-11-22 08:35:00|24.77|22.97|24.85|23.05|25.03|23.23|24.77|22.97|0
1637570400000|2021-11-22 08:40:00|24.9|23.1|24.98|23.18|25.03|23.23|24.89|23.09|0
1637570700000|2021-11-22 08:45:00|25|23.2|25.02|23.22|25.07|23.27|24.8|23|0
1637571000000|2021-11-22 08:50:00|25.07|23.27|25.15|23.35|25.29|23.49|25.02|23.22|0
1637571300000|2021-11-22 08:55:00|25.11|23.31|25.01|23.21|25.24|23.44|25.01|23.21|0
1637571600000|2021-11-22 09:00:00|25.06|23.26|24.87|23.07|25.24|23.44|24.87|23.07|0
1637571900000|2021-11-22 09:05:00|24.83|23.03|24.87|23.07|24.96|23.16|24.78|22.98|0
1637572200000|2021-11-22 09:10:00|24.91|23.11|24.91|23.11|24.96|23.16|24.73|22.93|0
1637572500000|2021-11-22 09:15:00|24.89|23.09|24.17|22.37|24.91|23.11|24.17|22.37|0
1637572800000|2021-11-22 09:20:00|24.19|22.39|24.08|22.28|24.21|22.41|24.08|22.28|0
1637573100000|2021-11-22 09:25:00|24.03|22.23|23.86|22.06|24.08|22.28|23.81|22.01|0
1637573400000|2021-11-22 09:30:00|23.81|22.01|24.03|22.23|24.07|22.27|23.81|22.01|0
1637573700000|2021-11-22 09:35:00|23.98|22.18|24.24|22.44|24.24|22.44|23.98|22.18|0
1637574000000|2021-11-22 09:40:00|24.29|22.49|24.33|22.53|24.33|22.53|24.24|22.44|0
1637574300000|2021-11-22 09:45:00|24.37|22.57|24.46|22.66|24.5|22.7|24.28|22.48|0
1637574600000|2021-11-22 09:50:00|24.5|22.7|24.23|22.43|24.5|22.7|24.19|22.39|0
1637574900000|2021-11-22 09:55:00|24.19|22.39|24.18|22.38|24.23|22.43|24.05|22.25|0
1637575200000|2021-11-22 10:00:00|24.14|22.34|24.09|22.29|24.18|22.38|23.96|22.16|0
1637575500000|2021-11-22 10:05:00|24.04|22.24|23.82|22.02|24.04|22.24|23.82|22.02|0
1637575800000|2021-11-22 10:10:00|23.78|21.98|23.86|22.06|23.91|22.11|23.65|21.85|0
1637576100000|2021-11-22 10:15:00|23.82|22.02|23.81|22.01|23.95|22.15|23.81|22.01|0
1637576400000|2021-11-22 10:20:00|23.86|22.06|23.85|22.05|23.9|22.1|23.81|22.01|0
1637576700000|2021-11-22 10:25:00|23.81|22.01|23.94|22.14|24.05|22.25|23.76|21.96|0
1637577000000|2021-11-22 10:30:00|23.96|22.16|24.06|22.26|24.06|22.26|23.89|22.09|0
1637577300000|2021-11-22 10:35:00|24.11|22.31|24.02|22.22|24.15|22.35|23.97|22.17|0
1637577600000|2021-11-22 10:40:00|24.01|22.21|24.01|22.21|24.14|22.34|23.97|22.17|0
1637577900000|2021-11-22 10:45:00|24.03|22.23|24.09|22.29|24.1|22.3|24.01|22.21|0
1637578200000|2021-11-22 10:50:00|24.05|22.25|24.13|22.33|24.27|22.47|24.03|22.23|0
1637578500000|2021-11-22 10:55:00|24.09|22.29|24.04|22.24|24.18|22.38|24|22.2|0
1637578800000|2021-11-22 11:00:00|24.09|22.29|23.93|22.13|24.09|22.29|23.86|22.06|0
1637579100000|2021-11-22 11:05:00|23.95|22.15|23.73|21.93|23.99|22.19|23.73|21.93|0
1637579400000|2021-11-22 11:10:00|23.77|21.97|23.72|21.92|23.77|21.97|23.68|21.88|0
1637579700000|2021-11-22 11:15:00|23.77|21.97|23.59|21.79|23.81|22.01|23.55|21.75|0
1637580000000|2021-11-22 11:20:00|23.63|21.83|23.54|21.74|23.63|21.83|23.5|21.7|0
1637580300000|2021-11-22 11:25:00|23.5|21.7|23.67|21.87|23.71|21.91|23.45|21.65|0
1637580600000|2021-11-22 11:30:00|23.71|21.91|23.58|21.78|23.8|22|23.58|21.78|0
1637580900000|2021-11-22 11:35:00|23.6|21.8|23.18|21.38|23.6|21.8|23.1|21.3|0
1637581200000|2021-11-22 11:40:00|23.14|21.34|23.44|21.64|23.48|21.68|23.01|21.21|0
1637581500000|2021-11-22 11:45:00|23.39|21.59|23.39|21.59|23.44|21.64|23.35|21.55|0
1637581800000|2021-11-22 11:50:00|23.37|21.57|24.13|22.33|24.39|22.59|23.37|21.57|0
1637582100000|2021-11-22 11:55:00|24.08|22.28|24.99|23.19|25.13|23.33|24.08|22.28|0
1637582400000|2021-11-22 12:00:00|25.04|23.24|24.81|23.01|25.04|23.24|24.54|22.74|0
1637582700000|2021-11-22 12:05:00|24.85|23.05|24.76|22.96|24.85|23.05|24.49|22.69|0
1637583000000|2021-11-22 12:10:00|24.8|23|25.02|23.22|25.07|23.27|24.71|22.91|0
1637583300000|2021-11-22 12:15:00|24.98|23.18|25.2|23.4|25.25|23.45|24.8|23|0
1637583600000|2021-11-22 12:20:00|25.22|23.42|24.99|23.19|25.43|23.63|24.86|23.06|0
1637583900000|2021-11-22 12:25:00|24.95|23.15|24.99|23.19|25.04|23.24|24.86|23.06|0
1637584200000|2021-11-22 12:30:00|25.04|23.24|24.76|22.96|25.04|23.24|24.58|22.78|0
1637584500000|2021-11-22 12:35:00|24.71|22.91|24.67|22.87|24.8|23|24.62|22.82|0
1637584800000|2021-11-22 12:40:00|24.62|22.82|24.71|22.91|24.75|22.95|24.62|22.82|0
1637585100000|2021-11-22 12:45:00|24.66|22.86|24.57|22.77|24.71|22.91|24.52|22.72|0
1637585400000|2021-11-22 12:50:00|24.52|22.72|24.7|22.9|24.7|22.9|24.52|22.72|0
1637585700000|2021-11-22 12:55:00|24.65|22.85|24.83|23.03|25.06|23.26|24.65|22.85|0
1637586000000|2021-11-22 13:00:00|24.92|23.12|24.87|23.07|25.05|23.25|24.83|23.03|0
1637586300000|2021-11-22 13:05:00|24.82|23.02|25.23|23.43|25.25|23.45|24.78|22.98|0
1637586600000|2021-11-22 13:10:00|25.18|23.38|25.41|23.61|25.41|23.61|25.04|23.24|0
1637586900000|2021-11-22 13:15:00|25.45|23.65|25.63|23.83|25.73|23.93|25.36|23.56|0
1637587200000|2021-11-22 13:20:00|25.68|23.88|25.4|23.6|25.73|23.93|25.4|23.6|0
1637587500000|2021-11-22 13:25:00|25.44|23.64|25.21|23.41|25.44|23.64|25.21|23.41|0
1637587800000|2021-11-22 13:30:00|25.26|23.46|24.75|22.95|25.26|23.46|24.71|22.91|0
1637588100000|2021-11-22 13:35:00|24.8|23|24.79|22.99|24.93|23.13|24.75|22.95|0
1637588400000|2021-11-22 13:40:00|24.84|23.04|24.83|23.03|25.02|23.22|24.7|22.9|0
1637588700000|2021-11-22 13:45:00|24.79|22.99|24.78|22.98|24.83|23.03|24.7|22.9|0
1637589000000|2021-11-22 13:50:00|24.83|23.03|24.6|22.8|24.87|23.07|24.56|22.76|0
1637589300000|2021-11-22 13:55:00|24.56|22.76|24.33|22.53|24.56|22.76|24.11|22.31|0
1637589600000|2021-11-22 14:00:00|24.24|22.44|23.45|21.65|24.37|22.57|23.28|21.48|0
1637589900000|2021-11-22 14:05:00|23.49|21.69|23.66|21.86|23.88|22.08|23.49|21.69|0
1637590200000|2021-11-22 14:10:00|23.71|21.91|23.79|21.99|23.79|21.99|23.45|21.65|0
1637590500000|2021-11-22 14:15:00|23.83|22.03|23.96|22.16|24.09|22.29|23.7|21.9|0
1637590800000|2021-11-22 14:20:00|24|22.2|24.35|22.55|24.35|22.55|23.96|22.16|0
1637591100000|2021-11-22 14:25:00|24.31|22.51|23.82|22.02|24.35|22.55|23.73|21.93|0
1637591400000|2021-11-22 14:30:00|23.69|21.89|22.77|20.97|24.38|22.58|22.77|20.97|0
1637591700000|2021-11-22 14:35:00|22.73|20.93|22.81|21.01|23.21|21.41|22.02|20.22|0
1637592000000|2021-11-22 14:40:00|22.65|20.85|21.1|19.3|22.9|21.1|21.1|19.3|0
1637592300000|2021-11-22 14:45:00|20.98|19.18|20|18.2|21.5|19.7|20|18.2|0
1637592600000|2021-11-22 14:50:00|19.92|18.12|19.75|17.95|20.19|18.39|19.54|17.74|0
1637592900000|2021-11-22 14:55:00|19.65|17.85|20.99|19.19|22.03|20.23|19.35|17.55|0
1637593200000|2021-11-22 15:00:00|20.87|19.07|21|19.2|21|19.2|20.11|18.31|0
1637593500000|2021-11-22 15:05:00|20.93|19.13|20.88|19.08|21.31|19.51|20.88|19.08|0
1637593800000|2021-11-22 15:10:00|20.85|19.05|20.77|18.97|20.96|19.16|20.65|18.85|0
1637594100000|2021-11-22 15:15:00|20.65|18.85|20.72|18.92|20.76|18.96|20.38|18.58|0
1637594400000|2021-11-22 15:20:00|20.76|18.96|20.45|18.65|20.8|19|20.45|18.65|0
1637594700000|2021-11-22 15:25:00|20.49|18.69|20.83|19.03|20.98|19.18|20.49|18.69|0
1637595000000|2021-11-22 15:30:00|20.79|18.99|20.56|18.76|20.79|18.99|20.45|18.65|0
1637595300000|2021-11-22 15:35:00|20.52|18.72|20.16|18.36|20.79|18.99|20.13|18.33|0
1637595600000|2021-11-22 15:40:00|20.13|18.33|20.56|18.76|20.82|19.02|20.09|18.29|0
1637595900000|2021-11-22 15:45:00|20.6|18.8|20.83|19.03|20.91|19.11|20.56|18.76|0
1637596200000|2021-11-22 15:50:00|20.79|18.99|20.9|19.1|20.94|19.14|20.6|18.8|0
1637596500000|2021-11-22 15:55:00|20.86|19.06|21.13|19.33|21.36|19.56|20.78|18.98|0
1637596800000|2021-11-22 16:00:00|21.09|19.29|21.6|19.8|21.68|19.88|21.01|19.21|0
1637597100000|2021-11-22 16:05:00|21.68|19.88|21.95|20.15|22.12|20.32|21.48|19.68|0
1637597400000|2021-11-22 16:10:00|21.99|20.19|21.79|19.99|22.11|20.31|21.71|19.91|0
1637597700000|2021-11-22 16:15:00|21.83|20.03|21.94|20.14|21.99|20.19|21.75|19.95|0
1637598000000|2021-11-22 16:20:00|21.9|20.1|21.26|19.46|22.19|20.39|21.22|19.42|0
1637598300000|2021-11-22 16:25:00|21.3|19.5|21.35|19.55|22.04|20.24|20.71|18.91|0
1637598600000|2021-11-22 16:30:00|21.31|19.51|21.06|19.26|21.5|19.7|20.97|19.17|0
1637598900000|2021-11-22 16:35:00|21.14|19.34|21.71|19.91|23.23|21.43|20.91|19.11|0
1637599200000|2021-11-22 16:40:00|21.75|19.95|22.35|20.55|22.39|20.59|21.67|19.87|0
1637599500000|2021-11-22 16:45:00|22.31|20.51|23.27|21.47|23.31|21.51|22.15|20.35|0
1637599800000|2021-11-22 16:50:00|23.18|21.38|25.18|23.38|25.18|23.38|22.76|20.96|0
1637600100000|2021-11-22 16:55:00|25.27|23.47|26.31|24.51|27.5|25.7|25.08|23.28|0
1637600400000|2021-11-22 17:00:00|26.45|24.65|26.31|24.51|27.45|25.65|24.97|23.17|0
1637600700000|2021-11-22 17:05:00|26.27|24.47|26.36|24.56|26.78|24.98|25.85|24.05|0
1637601000000|2021-11-22 17:10:00|26.31|24.51|26.54|24.74|26.63|24.83|25.8|24|0
1637601300000|2021-11-22 17:15:00|26.44|24.64|26.63|24.83|26.96|25.16|25.62|23.82|0
1637601600000|2021-11-22 17:20:00|26.53|24.73|27.38|25.58|27.48|25.68|26.44|24.64|0
1637601900000|2021-11-22 17:25:00|27.19|25.39|26.29|24.49|27.33|25.53|26.06|24.26|0
1637602200000|2021-11-22 17:30:00|26.34|24.54|25.87|24.07|26.48|24.68|25.74|23.94|0
1637602500000|2021-11-22 17:35:00|25.92|24.12|25.41|23.61|26.19|24.39|25.32|23.52|0
1637602800000|2021-11-22 17:40:00|25.32|23.52|24.67|22.87|25.79|23.99|23.95|22.15|0
1637603100000|2021-11-22 17:45:00|24.71|22.91|24.75|22.95|25.07|23.27|24.58|22.78|0
1637603400000|2021-11-22 17:50:00|24.71|22.91|25.56|23.76|25.69|23.89|24.67|22.87|0
1637603700000|2021-11-22 17:55:00|25.51|23.71|25.37|23.57|25.74|23.94|24.92|23.12|0
1637604000000|2021-11-22 18:00:00|25.41|23.61|25.82|24.02|26.01|24.21|25.37|23.57|0
1637604300000|2021-11-22 18:05:00|25.77|23.97|25.81|24.01|25.86|24.06|25.36|23.56|0
1637604600000|2021-11-22 18:10:00|25.77|23.97|25.49|23.69|25.81|24.01|25.36|23.56|0
1637604900000|2021-11-22 18:15:00|25.36|23.56|24.86|23.06|25.44|23.64|24.82|23.02|0
1637605200000|2021-11-22 18:20:00|24.9|23.1|24.68|22.88|25.04|23.24|24.59|22.79|0
1637605500000|2021-11-22 18:25:00|24.63|22.83|24.85|23.05|25.07|23.27|24.59|22.79|0
1637605800000|2021-11-22 18:30:00|24.81|23.01|24.85|23.05|24.89|23.09|24.5|22.7|0
1637606100000|2021-11-22 18:35:00|24.8|23|24.98|23.18|25.02|23.22|24.49|22.69|0
1637606400000|2021-11-22 18:40:00|25|23.2|24.84|23.04|25.38|23.58|24.79|22.99|0
1637606700000|2021-11-22 18:45:00|24.88|23.08|25.15|23.35|25.15|23.35|24.75|22.95|0
1637607000000|2021-11-22 18:50:00|25.17|23.37|25.14|23.34|25.23|23.43|24.88|23.08|0
1637607300000|2021-11-22 18:55:00|25.1|23.3|25.32|23.52|25.41|23.61|24.87|23.07|0
1637607600000|2021-11-22 19:00:00|25.23|23.43|24.34|22.54|25.5|23.7|24.29|22.49|0
1637607900000|2021-11-22 19:05:00|24.38|22.58|24.73|22.93|24.82|23.02|24.29|22.49|0
1637608200000|2021-11-22 19:10:00|24.68|22.88|24.55|22.75|24.99|23.19|24.55|22.75|0
1637608500000|2021-11-22 19:15:00|24.59|22.79|24.72|22.92|24.81|23.01|24.41|22.61|0
1637608800000|2021-11-22 19:20:00|24.7|22.9|24.67|22.87|24.98|23.18|24.5|22.7|0
1637609100000|2021-11-22 19:25:00|24.76|22.96|24.71|22.91|25.07|23.27|24.67|22.87|0
1637609400000|2021-11-22 19:30:00|24.75|22.95|24.53|22.73|24.8|23|24.18|22.38|0
1637609700000|2021-11-22 19:35:00|24.57|22.77|24.09|22.29|24.57|22.77|24.05|22.25|0
1637610000000|2021-11-22 19:40:00|24.13|22.33|24.09|22.29|24.31|22.51|23.96|22.16|0
1637610300000|2021-11-22 19:45:00|24.04|22.24|23.78|21.98|24.21|22.41|23.61|21.81|0
1637610600000|2021-11-22 19:50:00|23.74|21.94|22.82|21.02|23.74|21.94|22.69|20.89|0
1637610900000|2021-11-22 19:55:00|22.77|20.97|22.63|20.83|22.8|21|22.43|20.63|0
1637611200000|2021-11-22 20:00:00|22.59|20.79|22.09|20.29|22.84|21.04|21.93|20.13|0
1637611500000|2021-11-22 20:05:00|22.05|20.25|21.97|20.17|22.25|20.45|21.93|20.13|0
1637611800000|2021-11-22 20:10:00|21.93|20.13|22.25|20.45|22.29|20.49|21.56|19.76|0
1637612100000|2021-11-22 20:15:00|22.29|20.49|22.65|20.85|22.7|20.9|22.2|20.4|0
1637612400000|2021-11-22 20:20:00|22.61|20.81|22.73|20.93|22.86|21.06|22.41|20.61|0
1637612700000|2021-11-22 20:25:00|22.69|20.89|23.32|21.52|23.32|21.52|22.61|20.81|0
1637613000000|2021-11-22 20:30:00|23.36|21.56|23.4|21.6|23.57|21.77|23.27|21.47|0
1637613300000|2021-11-22 20:35:00|23.49|21.69|24|22.2|24|22.2|23.19|21.39|0
1637613600000|2021-11-22 20:40:00|23.96|22.16|25.42|23.62|25.47|23.67|23.83|22.03|0
1637613900000|2021-11-22 20:45:00|25.47|23.67|26.7|24.9|26.75|24.95|23.53|21.73|0
1637614200000|2021-11-22 20:50:00|26.91|25.11|30.18|28.38|30.18|28.38|26.89|25.09|0
1637614500000|2021-11-22 20:55:00|30.23|28.43|31.9|30.1|31.95|30.15|30.02|28.22|0
1637614800000|2021-11-22 21:00:00|31.84|30.04|32.27|30.47|33.25|31.45|31.62|29.82|0
1637615100000|2021-11-22 21:05:00|32.21|30.41|31.11|29.31|32.27|30.47|30.95|29.15|0
1637615400000|2021-11-22 21:10:00|31.05|29.25|30.36|28.56|31.11|29.31|30.31|28.51|0
1637615700000|2021-11-22 21:15:00|30.93|28.73|30.98|28.78|31.25|29.05|30.93|28.73|0
1637616000000|2021-11-22 21:20:00|30.92|28.72|30.76|28.56|31.03|28.83|30.6|28.4|0
1637616300000|2021-11-22 21:25:00|30.71|28.51|31.18|28.98|31.18|28.98|30.6|28.4|0
1637616600000|2021-11-22 21:30:00|31.23|29.03|31.39|29.19|31.5|29.3|30.91|28.71|0
1637616900000|2021-11-22 21:35:00|31.44|29.24|31.49|29.29|31.82|29.62|31.39|29.19|0
1637617200000|2021-11-22 21:40:00|31.55|29.35|31.17|28.97|31.55|29.35|31.11|28.91|0
1637617500000|2021-11-22 21:45:00|31.11|28.91|31.16|28.96|31.33|29.13|31.06|28.86|0
1637617800000|2021-11-22 21:50:00|31.11|28.91|30.73|28.53|31.21|29.01|30.73|28.53|0
1637618100000|2021-11-22 21:55:00|30.68|28.48|30.38|28.18|30.68|28.48|30.36|28.16|0
1637618400000|2021-11-22 22:00:00|30.39|28.19|30.36|28.16|30.46|28.26|30.29|28.09|0
1637618700000|2021-11-22 22:05:00|30.32|28.12|30.41|28.21|30.41|28.21|30.32|28.12|0
1637619000000|2021-11-22 22:10:00|30.42|28.22|30.4|28.2|30.42|28.22|30.4|28.2|0
1637619300000|2021-11-22 22:15:00|30.39|28.19|30.44|28.24|30.44|28.24|30.38|28.18|0
1637619600000|2021-11-22 22:20:00|30.41|28.21|30.42|28.22|30.42|28.22|30.4|28.2|0
1637619900000|2021-11-22 22:25:00|30.4|28.2|30.45|28.25|30.45|28.25|30.4|28.2|0
1637620200000|2021-11-22 22:30:00|30.46|28.26|30.47|28.27|30.47|28.27|30.43|28.23|0
1637620500000|2021-11-22 22:35:00|30.49|28.29|30.45|28.25|30.49|28.29|30.45|28.25|0
1637621100000|2021-11-22 22:45:00|30.5|28.3|30.42|28.22|30.5|28.3|30.42|28.22|0
1637621400000|2021-11-22 22:50:00|30.41|28.21|30.42|28.22|30.45|28.25|30.4|28.2|0
1637621700000|2021-11-22 22:55:00|30.39|28.19|30.39|28.19|30.42|28.22|30.33|28.13|0
1637622000000|2021-11-22 23:00:00|30.12|27.92|29.67|27.47|30.12|27.92|29.57|27.37|0
1637622300000|2021-11-22 23:05:00|29.64|27.44|29.72|27.52|29.98|27.78|29.56|27.36|0
1637622600000|2021-11-22 23:10:00|29.66|27.46|29.76|27.56|29.76|27.56|29.56|27.36|0
1637622900000|2021-11-22 23:15:00|29.71|27.51|29.76|27.56|29.81|27.61|29.55|27.35|0
1637623200000|2021-11-22 23:20:00|29.71|27.51|29.86|27.66|29.96|27.76|29.71|27.51|0
1637623500000|2021-11-22 23:25:00|29.91|27.71|29.8|27.6|29.96|27.76|29.75|27.55|0
1637623800000|2021-11-22 23:30:00|29.78|27.58|30|27.8|30.11|27.91|29.75|27.55|0
1637624100000|2021-11-22 23:35:00|30.05|27.85|29.89|27.69|30.05|27.85|29.84|27.64|0
1637624400000|2021-11-22 23:40:00|29.92|27.72|30.15|27.95|30.15|27.95|29.79|27.59|0
1637624700000|2021-11-22 23:45:00|30.1|27.9|30.2|28|30.3|28.1|30.04|27.84|0
1637625000000|2021-11-22 23:50:00|30.17|27.97|30.04|27.84|30.17|27.97|29.98|27.78|0
1637625300000|2021-11-22 23:55:00|30.03|27.83|30.03|27.83|30.09|27.89|29.93|27.73|0
1637625600000|2021-11-23 00:00:00|29.98|27.78|30.23|28.03|30.55|28.35|29.98|27.78|0
1637625900000|2021-11-23 00:05:00|30.29|28.09|30.28|28.08|30.6|28.4|30.23|28.03|0
1637626200000|2021-11-23 00:10:00|30.23|28.03|30.17|27.97|30.33|28.13|30.07|27.87|0
1637626500000|2021-11-23 00:15:00|30.22|28.02|29.7|27.5|30.22|28.02|29.65|27.45|0
1637626800000|2021-11-23 00:20:00|29.75|27.55|29.67|27.47|29.85|27.65|29.6|27.4|0
1637627100000|2021-11-23 00:25:00|29.64|27.44|29.23|27.03|29.67|27.47|29.23|27.03|0
1637627400000|2021-11-23 00:30:00|29.28|27.08|29.53|27.33|29.69|27.49|29.23|27.03|0
1637627700000|2021-11-23 00:35:00|29.48|27.28|29.68|27.48|29.73|27.53|29.43|27.23|0
1637628000000|2021-11-23 00:40:00|29.63|27.43|29.47|27.27|29.63|27.43|29.42|27.22|0
1637628300000|2021-11-23 00:45:00|29.42|27.22|29.67|27.47|29.72|27.52|29.42|27.22|0
1637628600000|2021-11-23 00:50:00|29.62|27.42|29.87|27.67|29.93|27.73|29.62|27.42|0
1637628900000|2021-11-23 00:55:00|29.82|27.62|29.76|27.56|29.87|27.67|29.71|27.51|0
1637629200000|2021-11-23 01:00:00|29.71|27.51|29.79|27.59|29.81|27.61|29.51|27.31|0
1637629500000|2021-11-23 01:05:00|29.76|27.56|29.86|27.66|29.96|27.76|29.66|27.46|0
1637629800000|2021-11-23 01:10:00|29.91|27.71|30.38|28.18|30.38|28.18|29.86|27.66|0
1637630100000|2021-11-23 01:15:00|30.43|28.23|30.53|28.33|30.75|28.55|30.43|28.23|0
1637630400000|2021-11-23 01:20:00|30.48|28.28|30.63|28.43|30.74|28.54|30.47|28.27|0
1637630700000|2021-11-23 01:25:00|30.68|28.48|30.57|28.37|30.68|28.48|30.42|28.22|0
1637631000000|2021-11-23 01:30:00|30.52|28.32|30.12|27.92|30.62|28.42|30.04|27.84|0
1637631300000|2021-11-23 01:35:00|30.15|27.95|29.99|27.79|30.25|28.05|29.93|27.73|0
1637631600000|2021-11-23 01:40:00|29.93|27.73|30.19|27.99|30.29|28.09|29.93|27.73|0
1637631900000|2021-11-23 01:45:00|30.24|28.04|30.71|28.51|30.98|28.78|30.22|28.02|0
1637632200000|2021-11-23 01:50:00|30.66|28.46|30.81|28.61|30.81|28.61|30.39|28.19|0
1637632500000|2021-11-23 01:55:00|30.87|28.67|30.65|28.45|30.97|28.77|30.6|28.4|0
1637632800000|2021-11-23 02:00:00|30.6|28.4|30.91|28.71|30.91|28.71|30.54|28.34|0
1637633100000|2021-11-23 02:05:00|31.12|28.92|31.07|28.87|31.28|29.08|30.85|28.65|0
1637633400000|2021-11-23 02:10:00|31.12|28.92|30.87|28.67|31.17|28.97|30.69|28.49|0
1637633700000|2021-11-23 02:15:00|30.85|28.65|30.95|28.75|30.95|28.75|30.63|28.43|0
1637634000000|2021-11-23 02:20:00|30.89|28.69|31.48|29.28|31.48|29.28|30.79|28.59|0
1637634300000|2021-11-23 02:25:00|31.54|29.34|31.86|29.66|32.08|29.88|31.43|29.23|0
1637634600000|2021-11-23 02:30:00|32.13|29.93|32.57|30.37|32.8|30.6|32.02|29.82|0
1637634900000|2021-11-23 02:35:00|32.52|30.32|32.12|29.92|32.62|30.42|32.07|29.87|0
1637635200000|2021-11-23 02:40:00|32.07|29.87|32.06|29.86|32.29|30.09|32.01|29.81|0
1637635500000|2021-11-23 02:45:00|32.01|29.81|32.22|30.02|32.34|30.14|32.01|29.81|0
1637635800000|2021-11-23 02:50:00|32.17|29.97|31.78|29.58|32.22|30.02|31.73|29.53|0
1637636100000|2021-11-23 02:55:00|31.72|29.52|31.28|29.08|31.72|29.52|31.18|28.98|0
1637636400000|2021-11-23 03:00:00|31.18|28.98|30.9|28.7|31.34|29.14|30.74|28.54|0
1637636700000|2021-11-23 03:05:00|30.85|28.65|31.17|28.97|31.33|29.13|30.85|28.65|0
1637637000000|2021-11-23 03:10:00|31.22|29.02|31.16|28.96|31.27|29.07|31.11|28.91|0
1637637300000|2021-11-23 03:15:00|31.11|28.91|31.16|28.96|31.21|29.01|30.89|28.69|0
1637637600000|2021-11-23 03:20:00|31.21|29.01|30.94|28.74|31.21|29.01|30.94|28.74|0
1637637900000|2021-11-23 03:25:00|30.99|28.79|30.88|28.68|30.99|28.79|30.67|28.47|0
1637638200000|2021-11-23 03:30:00|30.93|28.73|30.93|28.73|31.09|28.89|30.93|28.73|0
1637638500000|2021-11-23 03:35:00|30.96|28.76|31.14|28.94|31.14|28.94|30.93|28.73|0
1637638800000|2021-11-23 03:40:00|31.08|28.88|31.19|28.99|31.3|29.1|31.08|28.88|0
1637639100000|2021-11-23 03:45:00|31.13|28.93|31.37|29.17|31.56|29.36|31.13|28.93|0
1637639400000|2021-11-23 03:50:00|31.4|29.2|31.18|28.98|31.45|29.25|31.18|28.98|0
1637639700000|2021-11-23 03:55:00|31.2|29|31.23|29.03|31.28|29.08|31.07|28.87|0
1637640000000|2021-11-23 04:00:00|31.12|28.92|30.84|28.64|31.17|28.97|30.74|28.54|0
1637640300000|2021-11-23 04:05:00|30.79|28.59|31.05|28.85|31.06|28.86|30.68|28.48|0
1637640600000|2021-11-23 04:10:00|31.03|28.83|31.05|28.85|31.11|28.91|30.94|28.74|0
1637640900000|2021-11-23 04:15:00|31|28.8|31.1|28.9|31.15|28.95|30.89|28.69|0
1637641200000|2021-11-23 04:20:00|31.04|28.84|31.04|28.84|31.1|28.9|30.99|28.79|0
1637641500000|2021-11-23 04:25:00|31.01|28.81|31.03|28.83|31.09|28.89|30.93|28.73|0
1637641800000|2021-11-23 04:30:00|31.09|28.89|31.03|28.83|31.14|28.94|31.01|28.81|0
1637642100000|2021-11-23 04:35:00|31.06|28.86|30.92|28.72|31.08|28.88|30.84|28.64|0
1637642400000|2021-11-23 04:40:00|30.97|28.77|31.13|28.93|31.18|28.98|30.92|28.72|0
1637642700000|2021-11-23 04:45:00|31.07|28.87|30.96|28.76|31.07|28.87|30.91|28.71|0
1637643000000|2021-11-23 04:50:00|30.91|28.71|30.69|28.49|30.96|28.76|30.64|28.44|0
1637643300000|2021-11-23 04:55:00|30.66|28.46|30.52|28.32|30.66|28.46|30.37|28.17|0
1637643600000|2021-11-23 05:00:00|30.47|28.27|30.84|28.64|30.84|28.64|30.31|28.11|0
1637643900000|2021-11-23 05:05:00|30.89|28.69|30.78|28.58|30.89|28.69|30.73|28.53|0
1637644200000|2021-11-23 05:10:00|30.83|28.63|31.1|28.9|31.1|28.9|30.83|28.63|0
1637644500000|2021-11-23 05:15:00|31.15|28.95|31.25|29.05|31.26|29.06|31.1|28.9|0
1637644800000|2021-11-23 05:20:00|31.28|29.08|31.36|29.16|31.47|29.27|31.25|29.05|0
1637645100000|2021-11-23 05:25:00|31.3|29.1|31.57|29.37|31.62|29.42|31.3|29.1|0
1637645400000|2021-11-23 05:30:00|31.68|29.48|31.73|29.53|31.89|29.69|31.68|29.48|0
1637645700000|2021-11-23 05:35:00|31.67|29.47|31.89|29.69|32.11|29.91|31.67|29.47|0
1637646000000|2021-11-23 05:40:00|31.83|29.63|32.88|30.68|32.88|30.68|31.78|29.58|0
1637646300000|2021-11-23 05:45:00|33|30.8|32.65|30.45|33|30.8|32.54|30.34|0
1637646600000|2021-11-23 05:50:00|32.68|30.48|32.76|30.56|32.93|30.73|32.65|30.45|0
1637646900000|2021-11-23 05:55:00|32.7|30.5|32.31|30.11|32.76|30.56|32.31|30.11|0
1637647200000|2021-11-23 06:00:00|32.36|30.16|31.97|29.77|32.42|30.22|31.86|29.66|0
1637647500000|2021-11-23 06:05:00|31.92|29.72|31.89|29.69|31.92|29.72|31.64|29.44|0
1637647800000|2021-11-23 06:10:00|31.86|29.66|31.91|29.71|32.02|29.82|31.8|29.6|0
1637648100000|2021-11-23 06:15:00|31.94|29.74|32.23|30.03|32.23|30.03|31.91|29.71|0
1637648400000|2021-11-23 06:20:00|32.21|30.01|32.84|30.64|32.84|30.64|32.12|29.92|0
1637648700000|2021-11-23 06:25:00|32.79|30.59|33.04|30.84|33.12|30.92|32.5|30.3|0
1637649000000|2021-11-23 06:30:00|32.95|30.75|32.16|29.96|33.21|31.01|32.08|29.88|0
1637649300000|2021-11-23 06:35:00|32.22|30.02|32.38|30.18|32.72|30.52|32.22|30.02|0
1637649600000|2021-11-23 06:40:00|32.32|30.12|31.93|29.73|32.32|30.12|31.88|29.68|0
1637649900000|2021-11-23 06:45:00|31.91|29.71|32.04|29.84|32.09|29.89|31.71|29.51|0
1637650200000|2021-11-23 06:50:00|32.09|29.89|32.2|30|32.31|30.11|32.04|29.84|0
1637650500000|2021-11-23 06:55:00|32.25|30.05|32.03|29.83|32.36|30.16|31.92|29.72|0
1637650800000|2021-11-23 07:00:00|32.08|29.88|32.13|29.93|32.53|30.33|31.86|29.66|0
1637651100000|2021-11-23 07:05:00|32.24|30.04|34.05|31.85|34.58|32.38|32.24|30.04|0
1637651400000|2021-11-23 07:10:00|34.11|31.91|34.63|32.43|34.75|32.55|33.82|31.62|0
1637651700000|2021-11-23 07:15:00|34.69|32.49|34.39|32.19|34.75|32.55|34.1|31.9|0
1637652000000|2021-11-23 07:20:00|34.33|32.13|33.69|31.49|34.63|32.43|33.35|31.15|0
1637652300000|2021-11-23 07:25:00|33.81|31.61|33.83|31.63|34.15|31.95|33.52|31.32|0
1637652600000|2021-11-23 07:30:00|33.8|31.6|34.03|31.83|34.14|31.94|33.74|31.54|0
1637652900000|2021-11-23 07:35:00|34.09|31.89|34.61|32.41|35.32|33.12|33.91|31.71|0
1637653200000|2021-11-23 07:40:00|34.67|32.47|33.56|31.36|34.78|32.58|33.33|31.13|0
1637653500000|2021-11-23 07:45:00|33.61|31.41|33.78|31.58|33.96|31.76|33.5|31.3|0
1637653800000|2021-11-23 07:50:00|33.84|31.64|32.64|30.44|33.84|31.64|32.53|30.33|0
1637654100000|2021-11-23 07:55:00|32.53|30.33|33.68|31.48|33.79|31.59|31.84|29.64|0
1637654400000|2021-11-23 08:00:00|33.76|31.56|33.96|31.76|34.02|31.82|33.11|30.91|0
1637654700000|2021-11-23 08:05:00|33.79|31.99|34.84|33.04|34.9|33.1|33.79|31.99|0
1637655000000|2021-11-23 08:10:00|34.9|33.1|35.19|33.39|35.54|33.74|34.12|32.32|0
1637655300000|2021-11-23 08:15:00|35.07|33.27|35.36|33.56|35.48|33.68|34.49|32.69|0
1637655600000|2021-11-23 08:20:00|35.3|33.5|35.68|33.88|36.07|34.27|34.95|33.15|0
1637655900000|2021-11-23 08:25:00|35.65|33.85|36.79|34.99|36.91|35.11|35.59|33.79|0
1637656200000|2021-11-23 08:30:00|36.91|35.11|38.07|36.27|39.39|37.59|35.93|34.13|0
1637656500000|2021-11-23 08:35:00|38.01|36.21|37.51|35.71|38.07|36.27|36.97|35.17|0
1637656800000|2021-11-23 08:40:00|37.58|35.78|37.57|35.77|38.25|36.45|37.57|35.77|0
1637657100000|2021-11-23 08:45:00|37.45|35.65|38.36|36.56|38.55|36.75|37.14|35.34|0
1637657400000|2021-11-23 08:50:00|38.33|36.53|35.73|33.93|38.36|36.56|35.61|33.81|0
1637657700000|2021-11-23 08:55:00|35.67|33.87|35.28|33.48|36.2|34.4|35.25|33.45|0
1637658000000|2021-11-23 09:00:00|35.31|33.51|35.72|33.92|35.72|33.92|34.66|32.86|0
1637658300000|2021-11-23 09:05:00|35.75|33.95|36.01|34.21|36.13|34.33|35.54|33.74|0
1637658600000|2021-11-23 09:10:00|35.95|34.15|35.7|33.9|36.36|34.56|35.7|33.9|0
1637658900000|2021-11-23 09:15:00|35.76|33.96|34.87|33.07|36.06|34.26|34.64|32.84|0
1637659200000|2021-11-23 09:20:00|34.85|33.05|34.12|32.32|35.05|33.25|34.12|32.32|0
1637659500000|2021-11-23 09:25:00|34.18|32.38|34.92|33.12|34.98|33.18|34.18|32.38|0
1637659800000|2021-11-23 09:30:00|34.86|33.06|34.92|33.12|35.21|33.41|34.51|32.71|0
1637660100000|2021-11-23 09:35:00|34.86|33.06|34.16|32.36|34.98|33.18|33.82|32.02|0
1637660400000|2021-11-23 09:40:00|34.22|32.42|34.1|32.3|34.22|32.42|33.76|31.96|0
1637660700000|2021-11-23 09:45:00|34.15|32.35|33.52|31.72|34.15|32.35|32.74|30.94|0
1637661000000|2021-11-23 09:50:00|33.41|31.61|33.16|31.36|33.75|31.95|33.1|31.3|0
1637661300000|2021-11-23 09:55:00|33.1|31.3|32.54|30.74|33.16|31.36|32.54|30.74|0
1637661600000|2021-11-23 10:00:00|32.43|30.63|32.37|30.57|32.43|30.63|32.15|30.35|0
1637661900000|2021-11-23 10:05:00|32.31|30.51|32.36|30.56|32.47|30.67|32.14|30.34|0
1637662200000|2021-11-23 10:10:00|32.31|30.51|31.92|30.12|32.36|30.56|31.81|30.01|0
1637662500000|2021-11-23 10:15:00|31.86|30.06|31.75|29.95|31.92|30.12|31.48|29.68|0
1637662800000|2021-11-23 10:20:00|31.72|29.92|31.91|30.11|31.91|30.11|31.67|29.87|0
1637663100000|2021-11-23 10:25:00|31.85|30.05|32.06|30.26|32.12|30.32|31.77|29.97|0
1637663400000|2021-11-23 10:30:00|32.01|30.21|32.28|30.48|32.39|30.59|31.95|30.15|0
1637663700000|2021-11-23 10:35:00|32.22|30.42|32.11|30.31|32.28|30.48|31.87|30.07|0
1637664000000|2021-11-23 10:40:00|32.05|30.25|31.75|29.95|32.05|30.25|31.45|29.65|0
1637664300000|2021-11-23 10:45:00|31.67|29.87|32.32|30.52|32.38|30.58|31.67|29.87|0
1637664600000|2021-11-23 10:50:00|32.37|30.57|31.93|30.13|32.37|30.57|31.82|30.02|0
1637664900000|2021-11-23 10:55:00|31.96|30.16|32.53|30.73|32.53|30.73|31.76|29.96|0
1637665200000|2021-11-23 11:00:00|32.36|30.56|32.86|31.06|33.09|31.29|32.14|30.34|0
1637665500000|2021-11-23 11:05:00|32.83|31.03|33.25|31.45|33.25|31.45|32.52|30.72|0
1637665800000|2021-11-23 11:10:00|33.31|31.51|33.64|31.84|33.93|32.13|33.31|31.51|0
1637666100000|2021-11-23 11:15:00|33.47|31.67|33.41|31.61|34.16|32.36|33.3|31.5|0
1637666400000|2021-11-23 11:20:00|33.35|31.55|33.23|31.43|33.35|31.55|32.67|30.87|0
1637666700000|2021-11-23 11:25:00|33.18|31.38|32.78|30.98|33.35|31.55|32.56|30.76|0
1637667000000|2021-11-23 11:30:00|32.72|30.92|32.88|31.08|34.12|32.32|32.5|30.7|0
1637667300000|2021-11-23 11:35:00|32.94|31.14|32.54|30.74|32.99|31.19|32.54|30.74|0
1637667600000|2021-11-23 11:40:00|32.6|30.8|32.54|30.74|32.71|30.91|32.37|30.57|0
1637667900000|2021-11-23 11:45:00|32.48|30.68|32.15|30.35|32.48|30.68|31.9|30.1|0
1637668200000|2021-11-23 11:50:00|32.09|30.29|31.59|29.79|32.09|30.29|31.54|29.74|0
1637668500000|2021-11-23 11:55:00|31.65|29.85|31.97|30.17|32.03|30.23|31.32|29.52|0
1637668800000|2021-11-23 12:00:00|31.89|30.09|31.86|30.06|31.91|30.11|31.7|29.9|0
1637669100000|2021-11-23 12:05:00|31.97|30.17|31.25|29.45|31.97|30.17|30.99|29.19|0
1637669400000|2021-11-23 12:10:00|31.36|29.56|31.77|29.97|31.93|30.13|31.36|29.56|0
1637669700000|2021-11-23 12:15:00|31.74|29.94|32.25|30.45|32.28|30.48|31.74|29.94|0
1637670000000|2021-11-23 12:20:00|32.34|30.54|31.73|29.93|32.34|30.54|31.4|29.6|0
1637670300000|2021-11-23 12:25:00|31.67|29.87|32.21|30.41|32.22|30.42|31.56|29.76|0
1637670600000|2021-11-23 12:30:00|32.27|30.47|32.29|30.49|32.82|31.02|32.21|30.41|0
1637670900000|2021-11-23 12:35:00|32.32|30.52|32.01|30.21|32.32|30.52|31.88|30.08|0
1637671200000|2021-11-23 12:40:00|31.98|30.18|31.92|30.12|32.12|30.32|31.76|29.96|0
1637671500000|2021-11-23 12:45:00|31.87|30.07|32.47|30.67|32.5|30.7|31.81|30.01|0
1637671800000|2021-11-23 12:50:00|32.53|30.73|32.19|30.39|32.64|30.84|32.08|30.28|0
1637672100000|2021-11-23 12:55:00|32.27|30.47|32.18|30.38|32.35|30.55|32.02|30.22|0
1637672400000|2021-11-23 13:00:00|32.24|30.44|31.58|29.78|32.4|30.6|31.58|29.78|0
1637672700000|2021-11-23 13:05:00|31.63|29.83|32.01|30.21|32.06|30.26|31.41|29.61|0
1637673000000|2021-11-23 13:10:00|32.12|30.32|31.95|30.15|32.17|30.37|31.9|30.1|0
1637673300000|2021-11-23 13:15:00|31.84|30.04|31.62|29.82|31.95|30.15|31.56|29.76|0
1637673600000|2021-11-23 13:20:00|31.67|29.87|31.77|29.97|32.16|30.36|31.5|29.7|0
1637673900000|2021-11-23 13:25:00|31.72|29.92|31.39|29.59|31.94|30.14|31.39|29.59|0
1637674200000|2021-11-23 13:30:00|31.44|29.64|31.66|29.86|31.98|30.18|31.33|29.53|0
1637674500000|2021-11-23 13:35:00|31.6|29.8|31.32|29.52|31.65|29.85|31.22|29.42|0
1637674800000|2021-11-23 13:40:00|31.38|29.58|31.21|29.41|31.59|29.79|31|29.2|0
1637675100000|2021-11-23 13:45:00|31.27|29.47|31.34|29.54|31.42|29.62|31.05|29.25|0
1637675400000|2021-11-23 13:50:00|31.42|29.62|31.58|29.78|31.64|29.84|31.04|29.24|0
1637675700000|2021-11-23 13:55:00|31.63|29.83|31.55|29.75|31.63|29.83|31.31|29.51|0
1637676000000|2021-11-23 14:00:00|31.52|29.72|31.35|29.55|31.68|29.88|31.3|29.5|0
1637676300000|2021-11-23 14:05:00|31.41|29.61|31.67|29.87|31.67|29.87|31.3|29.5|0
1637676600000|2021-11-23 14:10:00|31.56|29.76|31.34|29.54|31.62|29.82|31.29|29.49|0
1637676900000|2021-11-23 14:15:00|31.29|29.49|31.39|29.59|31.56|29.76|31.29|29.49|0
1637677200000|2021-11-23 14:20:00|31.45|29.65|31.28|29.48|31.45|29.65|31.28|29.48|0
1637677500000|2021-11-23 14:25:00|31.33|29.53|32.09|30.29|32.2|30.4|31.33|29.53|0
1637677800000|2021-11-23 14:30:00|31.98|30.18|33.37|31.57|33.37|31.57|31.06|29.26|0
1637678100000|2021-11-23 14:35:00|33.57|31.77|32.41|30.61|34.06|32.26|32.03|30.23|0
1637678400000|2021-11-23 14:40:00|32.58|30.78|30.88|29.08|32.69|30.89|30.36|28.56|0
1637678700000|2021-11-23 14:45:00|30.94|29.14|29.26|27.46|30.94|29.14|28.85|27.05|0
1637679000000|2021-11-23 14:50:00|29.36|27.56|28.6|26.8|29.62|27.82|28.45|26.65|0
1637679300000|2021-11-23 14:55:00|28.55|26.75|28.58|26.78|30.48|28.68|27.69|25.89|0
1637679600000|2021-11-23 15:00:00|28.73|26.93|28.52|26.72|30.18|28.38|28.37|26.57|0
1637679900000|2021-11-23 15:05:00|28.57|26.77|31|29.2|31.6|29.8|28.32|26.52|0
1637680200000|2021-11-23 15:10:00|30.89|29.09|30.99|29.19|31.76|29.96|29.92|28.12|0
1637680500000|2021-11-23 15:15:00|30.72|28.92|30.55|28.75|30.88|29.08|29.86|28.06|0
1637680800000|2021-11-23 15:20:00|30.28|28.48|31.04|29.24|31.37|29.57|30.28|28.48|0
1637681100000|2021-11-23 15:25:00|30.85|29.05|33.41|31.61|33.82|32.02|29.8|28|0
1637681400000|2021-11-23 15:30:00|33.76|31.96|33.29|31.49|33.93|32.13|32.16|30.36|0
1637681700000|2021-11-23 15:35:00|33.35|31.55|33.8|32|34.33|32.53|33|31.2|0
1637682000000|2021-11-23 15:40:00|33.75|31.95|34.27|32.47|34.33|32.53|33.34|31.54|0
1637682300000|2021-11-23 15:45:00|34.32|32.52|33.86|32.06|34.38|32.58|32.52|30.72|0
1637682600000|2021-11-23 15:50:00|33.91|32.11|35.03|33.23|35.03|33.23|33.34|31.54|0
1637682900000|2021-11-23 15:55:00|34.97|33.17|36.11|34.31|36.23|34.43|34.97|33.17|0
1637683200000|2021-11-23 16:00:00|36.17|34.37|36.29|34.49|37.69|35.89|35.44|33.64|0
1637683500000|2021-11-23 16:05:00|36.35|34.55|35.37|33.57|36.78|34.98|35.37|33.57|0
1637683800000|2021-11-23 16:10:00|35.43|33.63|34.2|32.4|35.9|34.1|34.2|32.4|0
1637684100000|2021-11-23 16:15:00|34.31|32.51|33.96|32.16|34.43|32.63|33.04|31.24|0
1637684400000|2021-11-23 16:20:00|34.02|32.22|33.55|31.75|34.13|32.33|33.5|31.7|0
1637684700000|2021-11-23 16:25:00|33.49|31.69|32.92|31.12|33.61|31.81|32.08|30.28|0
1637685000000|2021-11-23 16:30:00|32.86|31.06|34.06|32.26|34.06|32.26|31.97|30.17|0
1637685300000|2021-11-23 16:35:00|34|32.2|33.02|31.22|34.7|32.9|32.74|30.94|0
1637685600000|2021-11-23 16:40:00|32.91|31.11|34.34|32.54|34.4|32.6|32.57|30.77|0
1637685900000|2021-11-23 16:45:00|34.28|32.48|31.76|29.96|34.69|32.89|31.59|29.79|0
1637686200000|2021-11-23 16:50:00|31.65|29.85|33.55|31.75|33.61|31.81|31.59|29.79|0
1637686500000|2021-11-23 16:55:00|33.49|31.69|33.6|31.8|33.89|32.09|32.92|31.12|0
1637686800000|2021-11-23 17:00:00|33.72|31.92|35.18|33.38|35.54|33.74|33.26|31.46|0
1637687100000|2021-11-23 17:05:00|35.42|33.62|35.56|33.76|35.68|33.88|34.47|32.67|0
1637687400000|2021-11-23 17:10:00|35.38|33.58|36.76|34.96|36.76|34.96|34.73|32.93|0
1637687700000|2021-11-23 17:15:00|36.52|34.72|35.61|33.81|36.64|34.84|35.37|33.57|0
1637688000000|2021-11-23 17:20:00|35.55|33.75|34.07|32.27|35.73|33.93|34.07|32.27|0
1637688300000|2021-11-23 17:25:00|34.02|32.22|34.01|32.21|34.42|32.62|33.33|31.53|0
1637688600000|2021-11-23 17:30:00|34.07|32.27|34.41|32.61|34.47|32.67|33.21|31.41|0
1637688900000|2021-11-23 17:35:00|34.35|32.55|34.17|32.37|34.35|32.55|33.54|31.74|0
1637689200000|2021-11-23 17:40:00|34.11|32.31|35.04|33.24|35.28|33.48|33.71|31.91|0
1637689500000|2021-11-23 17:45:00|35.1|33.3|34.86|33.06|35.46|33.66|34.34|32.54|0
1637689800000|2021-11-23 17:50:00|35.1|33.3|35.45|33.65|35.45|33.65|34.39|32.59|0
1637690100000|2021-11-23 17:55:00|35.51|33.71|35.92|34.12|36.47|34.67|35.21|33.41|0
1637690400000|2021-11-23 18:00:00|35.98|34.18|35.44|33.64|36.53|34.73|34.85|33.05|0
1637690700000|2021-11-23 18:05:00|35.56|33.76|35.61|33.81|35.92|34.12|35.02|33.22|0
1637691000000|2021-11-23 18:10:00|35.73|33.93|35.5|33.7|36.55|34.75|34.7|32.9|0
1637691300000|2021-11-23 18:15:00|35.38|33.58|36.71|34.91|36.77|34.97|34.97|33.17|0
1637691600000|2021-11-23 18:20:00|36.59|34.79|35.67|33.87|36.59|34.79|35.26|33.46|0
1637691900000|2021-11-23 18:25:00|35.73|33.93|35.91|34.11|36.15|34.35|34.9|33.1|0
1637692200000|2021-11-23 18:30:00|36.03|34.23|36.69|34.89|36.82|35.02|35.91|34.11|0
1637692500000|2021-11-23 18:35:00|36.57|34.77|36.32|34.52|37.06|35.26|35.96|34.16|0
1637692800000|2021-11-23 18:40:00|36.38|34.58|36.62|34.82|36.69|34.89|35.71|33.91|0
1637693100000|2021-11-23 18:45:00|36.75|34.95|34.87|33.07|36.75|34.95|34.35|32.55|0
1637693400000|2021-11-23 18:50:00|34.81|33.01|32.63|30.83|34.81|33.01|32.63|30.83|0
1637693700000|2021-11-23 18:55:00|32.68|30.88|33.93|32.13|34.22|32.42|32.46|30.66|0
1637694000000|2021-11-23 19:00:00|33.87|32.07|34.24|32.44|34.33|32.53|33.01|31.21|0
1637694300000|2021-11-23 19:05:00|34.21|32.41|33.63|31.83|34.39|32.59|33.06|31.26|0
1637694600000|2021-11-23 19:10:00|33.69|31.89|33.85|32.05|34.03|32.23|33.28|31.48|0
1637694900000|2021-11-23 19:15:00|33.74|31.94|35.43|33.63|35.55|33.75|33.74|31.94|0
1637695200000|2021-11-23 19:20:00|35.37|33.57|34.48|32.68|35.37|33.57|33.84|32.04|0
1637695500000|2021-11-23 19:25:00|34.54|32.74|34.36|32.56|34.66|32.86|33.67|31.87|0
1637695800000|2021-11-23 19:30:00|34.42|32.62|35.18|33.38|35.48|33.68|33.66|31.86|0
1637696100000|2021-11-23 19:35:00|35.06|33.26|34.35|32.55|35.12|33.32|33.6|31.8|0
1637696400000|2021-11-23 19:40:00|34.29|32.49|33.48|31.68|34.46|32.66|33.48|31.68|0
1637696700000|2021-11-23 19:45:00|33.53|31.73|31.36|29.56|33.74|31.94|31.25|29.45|0
1637697000000|2021-11-23 19:50:00|31.3|29.5|30.64|28.84|33.67|31.87|30.22|28.42|0
1637697300000|2021-11-23 19:55:00|30.69|28.89|30.8|29|31.39|29.59|30.27|28.47|0
1637697600000|2021-11-23 20:00:00|30.74|28.94|31.58|29.78|32.04|30.24|30.69|28.89|0
1637697900000|2021-11-23 20:05:00|31.33|29.53|30.26|28.46|31.33|29.53|30.1|28.3|0
1637698200000|2021-11-23 20:10:00|30.31|28.51|30.46|28.66|30.94|29.14|30.31|28.51|0
1637698500000|2021-11-23 20:15:00|30.36|28.56|31.37|29.57|31.53|29.73|30.09|28.29|0
1637698800000|2021-11-23 20:20:00|31.59|29.79|31.31|29.51|31.81|30.01|31.09|29.29|0
1637699100000|2021-11-23 20:25:00|31.2|29.4|31.47|29.67|31.52|29.72|30.34|28.54|0
1637699400000|2021-11-23 20:30:00|31.52|29.72|31.11|29.31|31.52|29.72|30.39|28.59|0
1637699700000|2021-11-23 20:35:00|31.08|29.28|30.33|28.53|31.46|29.66|29.81|28.01|0
1637700000000|2021-11-23 20:40:00|30.17|28.37|29.85|28.05|30.22|28.42|29.44|27.64|0
1637700300000|2021-11-23 20:45:00|29.9|28.1|30.53|28.73|30.86|29.06|29.64|27.84|0
1637700600000|2021-11-23 20:50:00|30.16|28.36|28.09|26.29|30.24|28.44|27.42|25.62|0
1637700900000|2021-11-23 20:55:00|28.07|26.27|27.93|26.13|28.49|26.69|27.59|25.79|0
1637701200000|2021-11-23 21:00:00|28.03|26.23|29|27.2|29|27.2|28.03|26.23|0
1637701500000|2021-11-23 21:05:00|28.95|27.15|29.25|27.45|29.31|27.51|28.74|26.94|0
1637701800000|2021-11-23 21:10:00|29.31|27.51|29.67|27.87|29.67|27.87|29.04|27.24|0
1637702100000|2021-11-23 21:15:00|29.76|27.56|29.39|27.19|29.76|27.56|29.14|26.94|0
1637702400000|2021-11-23 21:20:00|29.34|27.14|29.6|27.4|29.6|27.4|29.13|26.93|0
1637702700000|2021-11-23 21:25:00|29.44|27.24|29.33|27.13|29.59|27.39|29.28|27.08|0
1637703000000|2021-11-23 21:30:00|29.23|27.03|29.17|26.97|29.43|27.23|29.12|26.92|0
1637703300000|2021-11-23 21:35:00|29.12|26.92|29.22|27.02|29.22|27.02|28.96|26.76|0
1637703600000|2021-11-23 21:40:00|29.16|26.96|28.88|26.68|29.16|26.96|28.8|26.6|0
1637703900000|2021-11-23 21:45:00|28.85|26.65|28.85|26.65|28.95|26.75|28.8|26.6|0
1637704200000|2021-11-23 21:50:00|28.9|26.7|28.89|26.69|28.9|26.7|28.64|26.44|0
1637704500000|2021-11-23 21:55:00|28.87|26.67|28.71|26.51|28.89|26.69|28.63|26.43|0
1637704800000|2021-11-23 22:00:00|28.67|26.47|28.77|26.57|28.78|26.58|28.67|26.47|0
1637705100000|2021-11-23 22:05:00|28.73|26.53|28.77|26.57|28.8|26.6|28.73|26.53|0
1637705400000|2021-11-23 22:10:00|28.76|26.56|28.78|26.58|28.78|26.58|28.73|26.53|0
1637705700000|2021-11-23 22:15:00|28.73|26.53|28.73|26.53|28.74|26.54|28.73|26.53|0
1637706000000|2021-11-23 22:20:00|28.71|26.51|28.67|26.47|28.71|26.51|28.67|26.47|0
1637706300000|2021-11-23 22:25:00|28.65|26.45|28.61|26.41|28.71|26.51|28.61|26.41|0
1637706600000|2021-11-23 22:30:00|28.66|26.46|28.6|26.4|28.66|26.46|28.6|26.4|0
1637706900000|2021-11-23 22:35:00|28.66|26.46|28.64|26.44|28.7|26.5|28.64|26.44|0
1637707200000|2021-11-23 22:40:00|28.66|26.46|28.7|26.5|28.81|26.61|28.62|26.42|0
1637707500000|2021-11-23 22:45:00|28.69|26.49|28.73|26.53|28.74|26.54|28.69|26.49|0
1637707800000|2021-11-23 22:50:00|28.69|26.49|28.69|26.49|28.7|26.5|28.69|26.49|0
1637708100000|2021-11-23 22:55:00|28.68|26.48|28.69|26.49|28.69|26.49|28.64|26.44|0
1637708400000|2021-11-23 23:00:00|28.4|26.2|28.67|26.47|28.67|26.47|28.27|26.07|0
1637708700000|2021-11-23 23:05:00|28.62|26.42|28.97|26.77|29.08|26.88|28.57|26.37|0
1637709000000|2021-11-23 23:10:00|28.92|26.72|28.74|26.54|29.02|26.82|28.74|26.54|0
1637709300000|2021-11-23 23:15:00|28.71|26.51|28.3|26.1|28.71|26.51|28.3|26.1|0
1637709600000|2021-11-23 23:20:00|28.25|26.05|28.35|26.15|28.37|26.17|28.25|26.05|0
1637709900000|2021-11-23 23:25:00|28.34|26.14|28.34|26.14|28.34|26.14|28.14|25.94|0
1637710200000|2021-11-23 23:30:00|28.29|26.09|28.79|26.59|28.85|26.65|28.29|26.09|0
1637710500000|2021-11-23 23:35:00|28.9|26.7|28.89|26.69|28.94|26.74|28.79|26.59|0
1637710800000|2021-11-23 23:40:00|28.94|26.74|28.78|26.58|29.04|26.84|28.78|26.58|0
1637711100000|2021-11-23 23:45:00|28.84|26.64|28.93|26.73|28.99|26.79|28.63|26.43|0
1637711400000|2021-11-23 23:50:00|28.99|26.79|29.03|26.83|29.14|26.94|28.98|26.78|0
1637711700000|2021-11-23 23:55:00|29.06|26.86|29.08|26.88|29.29|27.09|28.93|26.73|0
1637712000000|2021-11-24 00:00:00|29.03|26.83|28.26|26.06|29.03|26.83|28.16|25.96|0
1637712300000|2021-11-24 00:05:00|28.21|26.01|28.25|26.05|28.31|26.11|28|25.8|0
1637712600000|2021-11-24 00:10:00|28.2|26|28.15|25.95|28.2|26|28|25.8|0
1637712900000|2021-11-24 00:15:00|28.1|25.9|28.29|26.09|28.3|26.1|27.99|25.79|0
1637713200000|2021-11-24 00:20:00|28.34|26.14|28.49|26.29|28.49|26.29|28.24|26.04|0
1637713500000|2021-11-24 00:25:00|28.44|26.24|28.28|26.08|28.54|26.34|28.28|26.08|0
1637713800000|2021-11-24 00:30:00|28.33|26.13|28.58|26.38|28.63|26.43|28.28|26.08|0
1637714100000|2021-11-24 00:35:00|28.63|26.43|28.68|26.48|28.73|26.53|28.53|26.33|0
1637714400000|2021-11-24 00:40:00|28.63|26.43|28.73|26.53|28.73|26.53|28.42|26.22|0
1637714700000|2021-11-24 00:45:00|28.67|26.47|28.72|26.52|28.78|26.58|28.62|26.42|0
1637715000000|2021-11-24 00:50:00|28.77|26.57|28.31|26.11|28.82|26.62|28.31|26.11|0
1637715300000|2021-11-24 00:55:00|28.26|26.06|28.46|26.26|28.46|26.26|28.26|26.06|0
1637715600000|2021-11-24 01:00:00|28.41|26.21|28.35|26.15|28.46|26.26|27.95|25.75|0
1637715900000|2021-11-24 01:05:00|28.4|26.2|28.4|26.2|28.4|26.2|28.25|26.05|0
1637716200000|2021-11-24 01:10:00|28.45|26.25|28.44|26.24|28.45|26.25|28.34|26.14|0
1637716500000|2021-11-24 01:15:00|28.39|26.19|28.01|25.81|28.39|26.19|27.93|25.73|0
1637716800000|2021-11-24 01:20:00|27.98|25.78|28.08|25.88|28.13|25.93|27.88|25.68|0
1637717100000|2021-11-24 01:25:00|27.98|25.78|27.97|25.77|28.18|25.98|27.92|25.72|0
1637717400000|2021-11-24 01:30:00|28.02|25.82|27.82|25.62|28.02|25.82|27.77|25.57|0
1637717700000|2021-11-24 01:35:00|27.87|25.67|27.96|25.76|28.06|25.86|27.72|25.52|0
1637718000000|2021-11-24 01:40:00|28.01|25.81|28.01|25.81|28.11|25.91|27.96|25.76|0
1637718300000|2021-11-24 01:45:00|27.96|25.76|27.95|25.75|28.01|25.81|27.86|25.66|0
1637718600000|2021-11-24 01:50:00|27.9|25.7|27.8|25.6|27.9|25.7|27.8|25.6|0
1637718900000|2021-11-24 01:55:00|27.85|25.65|27.94|25.74|28.05|25.85|27.8|25.6|0
1637719200000|2021-11-24 02:00:00|27.99|25.79|28.7|26.5|28.8|26.6|27.99|25.79|0
1637719500000|2021-11-24 02:05:00|28.75|26.55|28.77|26.57|28.85|26.65|28.49|26.29|0
1637719800000|2021-11-24 02:10:00|28.8|26.6|28.95|26.75|28.97|26.77|28.64|26.44|0
1637720100000|2021-11-24 02:15:00|28.89|26.69|28.84|26.64|28.94|26.74|28.79|26.59|0
1637720400000|2021-11-24 02:20:00|28.89|26.69|28.99|26.79|28.99|26.79|28.73|26.53|0
1637720700000|2021-11-24 02:25:00|28.94|26.74|28.83|26.63|28.99|26.79|28.68|26.48|0
1637721000000|2021-11-24 02:30:00|28.88|26.68|28.67|26.47|28.88|26.68|28.62|26.42|0
1637721300000|2021-11-24 02:35:00|28.72|26.52|28.69|26.49|28.77|26.57|28.61|26.41|0
1637721600000|2021-11-24 02:40:00|28.66|26.46|28.76|26.56|28.87|26.67|28.61|26.41|0
1637721900000|2021-11-24 02:45:00|28.79|26.59|28.81|26.61|28.81|26.61|28.71|26.51|0
1637722200000|2021-11-24 02:50:00|28.76|26.56|28.7|26.5|28.81|26.61|28.6|26.4|0
1637722500000|2021-11-24 02:55:00|28.75|26.55|28.75|26.55|28.85|26.65|28.7|26.5|0
1637722800000|2021-11-24 03:00:00|28.72|26.52|29.57|27.37|29.57|27.37|28.64|26.44|0
1637723100000|2021-11-24 03:05:00|29.68|27.48|29.51|27.31|29.78|27.58|29.41|27.21|0
1637723400000|2021-11-24 03:10:00|29.57|27.37|29.41|27.21|29.62|27.42|29.35|27.15|0
1637723700000|2021-11-24 03:15:00|29.35|27.15|29.3|27.1|29.41|27.21|29.19|26.99|0
1637724000000|2021-11-24 03:20:00|29.27|27.07|29.08|26.88|29.3|27.1|28.98|26.78|0
1637724300000|2021-11-24 03:25:00|29.13|26.93|28.82|26.62|29.13|26.93|28.77|26.57|0
1637724600000|2021-11-24 03:30:00|28.87|26.67|28.97|26.77|28.97|26.77|28.82|26.62|0
1637724900000|2021-11-24 03:35:00|29.02|26.82|28.96|26.76|29.02|26.82|28.76|26.56|0
1637725200000|2021-11-24 03:40:00|29.02|26.82|29.12|26.92|29.12|26.92|28.96|26.76|0
1637725500000|2021-11-24 03:45:00|29.11|26.91|29.21|27.01|29.27|27.07|29.11|26.91|0
1637725800000|2021-11-24 03:50:00|29.27|27.07|29.11|26.91|29.27|27.07|29|26.8|0
1637726100000|2021-11-24 03:55:00|29.1|26.9|29.15|26.95|29.21|27.01|29.05|26.85|0
1637726400000|2021-11-24 04:00:00|29.2|27|29.51|27.31|29.51|27.31|29.15|26.95|0
1637726700000|2021-11-24 04:05:00|29.56|27.36|29.61|27.41|29.83|27.63|29.56|27.36|0
1637727000000|2021-11-24 04:10:00|29.56|27.36|30.19|27.99|30.19|27.99|29.56|27.36|0
1637727300000|2021-11-24 04:15:00|30.14|27.94|30|27.8|30.24|28.04|30|27.8|0
1637727600000|2021-11-24 04:20:00|30.03|27.83|30.13|27.93|30.24|28.04|29.97|27.77|0
1637727900000|2021-11-24 04:25:00|30.07|27.87|29.86|27.66|30.13|27.93|29.86|27.66|0
1637728200000|2021-11-24 04:30:00|29.91|27.71|29.9|27.7|30.01|27.81|29.8|27.6|0
1637728500000|2021-11-24 04:35:00|29.85|27.65|29.74|27.54|29.9|27.7|29.64|27.44|0
1637728800000|2021-11-24 04:40:00|29.77|27.57|29.74|27.54|29.77|27.57|29.63|27.43|0
1637729100000|2021-11-24 04:45:00|29.79|27.59|29.63|27.43|29.89|27.69|29.63|27.43|0
1637729400000|2021-11-24 04:50:00|29.62|27.42|29.62|27.42|29.68|27.48|29.52|27.32|0
1637729700000|2021-11-24 04:55:00|29.57|27.37|29.72|27.52|29.78|27.58|29.57|27.37|0
1637730000000|2021-11-24 05:00:00|29.77|27.57|29.4|27.2|29.77|27.57|29.35|27.15|0
1637730300000|2021-11-24 05:05:00|29.35|27.15|29.34|27.14|29.4|27.2|29.19|26.99|0
1637730600000|2021-11-24 05:10:00|29.32|27.12|29.03|26.83|29.45|27.25|29.03|26.83|0
1637730900000|2021-11-24 05:15:00|29.05|26.85|29.07|26.87|29.13|26.93|28.87|26.67|0
1637731200000|2021-11-24 05:20:00|29.05|26.85|29.07|26.87|29.12|26.92|28.94|26.74|0
1637731500000|2021-11-24 05:25:00|29.04|26.84|28.86|26.66|29.15|26.95|28.8|26.6|0
1637731800000|2021-11-24 05:30:00|28.8|26.6|28.24|26.04|28.8|26.6|28.11|25.91|0
1637732100000|2021-11-24 05:35:00|28.29|26.09|28.23|26.03|28.36|26.16|28.18|25.98|0
1637732400000|2021-11-24 05:40:00|28.18|25.98|28.03|25.83|28.28|26.08|28.03|25.83|0
1637732700000|2021-11-24 05:45:00|28.05|25.85|28.07|25.87|28.13|25.93|27.9|25.7|0
1637733000000|2021-11-24 05:50:00|28.12|25.92|27.77|25.57|28.17|25.97|27.72|25.52|0
1637733300000|2021-11-24 05:55:00|27.82|25.62|27.61|25.41|27.84|25.64|27.61|25.41|0
1637733600000|2021-11-24 06:00:00|27.66|25.46|27.31|25.11|27.76|25.56|27.26|25.06|0
1637733900000|2021-11-24 06:05:00|27.36|25.16|27.55|25.35|27.75|25.55|27.36|25.16|0
1637734200000|2021-11-24 06:10:00|27.58|25.38|27.45|25.25|27.6|25.4|27.4|25.2|0
1637734500000|2021-11-24 06:15:00|27.4|25.2|27.3|25.1|27.4|25.2|27.2|25|0
1637734800000|2021-11-24 06:20:00|27.22|25.02|27.24|25.04|27.29|25.09|27.19|24.99|0
1637735100000|2021-11-24 06:25:00|27.29|25.09|27.19|24.99|27.39|25.19|27.19|24.99|0
1637735400000|2021-11-24 06:30:00|27.14|24.94|27.13|24.93|27.28|25.08|27.08|24.88|0
1637735700000|2021-11-24 06:35:00|27.18|24.98|27.03|24.83|27.18|24.98|26.98|24.78|0
1637736000000|2021-11-24 06:40:00|27.08|24.88|26.93|24.73|27.08|24.88|26.78|24.58|0
1637736300000|2021-11-24 06:45:00|26.98|24.78|27.24|25.04|27.27|25.07|26.93|24.73|0
1637736600000|2021-11-24 06:50:00|27.22|25.02|27.16|24.96|27.27|25.07|27.07|24.87|0
1637736900000|2021-11-24 06:55:00|27.11|24.91|27.16|24.96|27.16|24.96|26.87|24.67|0
1637737200000|2021-11-24 07:00:00|27.01|24.81|26.96|24.76|27.16|24.96|26.81|24.61|0
1637737500000|2021-11-24 07:05:00|26.93|24.73|26.86|24.66|26.95|24.75|26.76|24.56|0
1637737800000|2021-11-24 07:10:00|26.81|24.61|27.19|24.99|27.29|25.09|26.81|24.61|0
1637738100000|2021-11-24 07:15:00|27.22|25.02|27.39|25.19|27.49|25.29|27.19|24.99|0
1637738400000|2021-11-24 07:20:00|27.43|25.23|27.58|25.38|27.68|25.48|27.38|25.18|0
1637738700000|2021-11-24 07:25:00|27.63|25.43|27.77|25.57|27.9|25.7|27.48|25.28|0
1637739000000|2021-11-24 07:30:00|27.72|25.52|28.27|26.07|28.32|26.12|27.72|25.52|0
1637739300000|2021-11-24 07:35:00|28.32|26.12|28.01|25.81|28.42|26.22|27.97|25.77|0
1637739600000|2021-11-24 07:40:00|27.96|25.76|27.81|25.61|28.06|25.86|27.81|25.61|0
1637739900000|2021-11-24 07:45:00|27.84|25.64|28.16|25.96|28.16|25.96|27.83|25.63|0
1637740200000|2021-11-24 07:50:00|28.06|25.86|28|25.8|28.11|25.91|27.8|25.6|0
1637740500000|2021-11-24 07:55:00|28.05|25.85|28.15|25.95|28.3|26.1|28|25.8|0
1637740800000|2021-11-24 08:00:00|28.1|25.9|28.39|26.19|28.96|26.76|27.7|25.5|0
1637741100000|2021-11-24 08:05:00|28.19|26.39|28.6|26.8|28.6|26.8|28.04|26.24|0
1637741400000|2021-11-24 08:10:00|28.65|26.85|28.69|26.89|28.85|27.05|28.39|26.59|0
1637741700000|2021-11-24 08:15:00|28.8|27|28.02|26.22|28.8|27|28.02|26.22|0
1637742000000|2021-11-24 08:20:00|28.08|26.28|27.87|26.07|28.43|26.63|27.77|25.97|0
1637742300000|2021-11-24 08:25:00|27.92|26.12|28.22|26.42|28.58|26.78|27.82|26.02|0
1637742600000|2021-11-24 08:30:00|28.24|26.44|28.04|26.24|28.65|26.85|27.86|26.06|0
1637742900000|2021-11-24 08:35:00|28.01|26.21|28.26|26.46|28.41|26.61|27.99|26.19|0
1637743200000|2021-11-24 08:40:00|28.23|26.43|27.9|26.1|28.23|26.43|27.9|26.1|0
1637743500000|2021-11-24 08:45:00|27.95|26.15|28|26.2|28.15|26.35|27.74|25.94|0
1637743800000|2021-11-24 08:50:00|28.02|26.22|28.24|26.44|28.4|26.6|27.94|26.14|0
1637744100000|2021-11-24 08:55:00|28.22|26.42|28.24|26.44|28.45|26.65|28.14|26.34|0
1637744400000|2021-11-24 09:00:00|28.29|26.49|28.95|27.15|29.01|27.21|28.19|26.39|0
1637744700000|2021-11-24 09:05:00|29.01|27.21|28.8|27|29.21|27.41|28.8|27|0
1637745000000|2021-11-24 09:10:00|28.59|26.79|28.74|26.94|28.84|27.04|28.38|26.58|0
1637745300000|2021-11-24 09:15:00|28.79|26.99|28.53|26.73|29.15|27.35|28.48|26.68|0
1637745600000|2021-11-24 09:20:00|28.37|26.57|27.96|26.16|28.37|26.57|27.96|26.16|0
1637745900000|2021-11-24 09:25:00|27.91|26.11|28.01|26.21|28.16|26.36|27.71|25.91|0
1637746200000|2021-11-24 09:30:00|28.06|26.26|28.31|26.51|28.41|26.61|28.06|26.26|0
1637746500000|2021-11-24 09:35:00|28.36|26.56|28.92|27.12|29.1|27.3|28.36|26.56|0
1637746800000|2021-11-24 09:40:00|29.02|27.22|29.38|27.58|29.54|27.74|28.81|27.01|0
1637747100000|2021-11-24 09:45:00|29.28|27.48|29.33|27.53|29.91|28.11|29.27|27.47|0
1637747400000|2021-11-24 09:50:00|29.38|27.58|30.88|29.08|30.99|29.19|29.38|27.58|0
1637747700000|2021-11-24 09:55:00|30.93|29.13|30.65|28.85|31.21|29.41|30.14|28.34|0
1637748000000|2021-11-24 10:00:00|30.71|28.91|29.89|28.09|30.98|29.18|29.81|28.01|0
1637748300000|2021-11-24 10:05:00|29.84|28.04|30.26|28.46|30.37|28.57|29.78|27.98|0
1637748600000|2021-11-24 10:10:00|30.43|28.63|29.78|27.98|30.48|28.68|29.78|27.98|0
1637748900000|2021-11-24 10:15:00|29.8|28|29.45|27.65|29.8|28|29.19|27.39|0
1637749200000|2021-11-24 10:20:00|29.35|27.55|29.61|27.81|29.82|28.02|29.3|27.5|0
1637749500000|2021-11-24 10:25:00|29.55|27.75|29.9|28.1|29.92|28.12|29.53|27.73|0
1637749800000|2021-11-24 10:30:00|29.92|28.12|29.73|27.93|30.19|28.39|29.65|27.85|0
1637750100000|2021-11-24 10:35:00|29.7|27.9|30.12|28.32|30.21|28.41|29.59|27.79|0
1637750400000|2021-11-24 10:40:00|30.29|28.49|29.96|28.16|30.37|28.57|29.85|28.05|0
1637750700000|2021-11-24 10:45:00|30.04|28.24|30.76|28.96|30.76|28.96|29.64|27.84|0
1637751000000|2021-11-24 10:50:00|30.87|29.07|30.76|28.96|31.09|29.29|30.6|28.8|0
1637751300000|2021-11-24 10:55:00|30.71|28.91|31.47|29.67|31.5|29.7|30.71|28.91|0
1637751600000|2021-11-24 11:00:00|31.42|29.62|31.52|29.72|31.69|29.89|31.25|29.45|0
1637751900000|2021-11-24 11:05:00|31.47|29.67|31.46|29.66|31.69|29.89|31.24|29.44|0
1637752200000|2021-11-24 11:10:00|31.49|29.69|31.51|29.71|31.68|29.88|31.24|29.44|0
1637752500000|2021-11-24 11:15:00|31.4|29.6|32.01|30.21|33.27|31.47|29.82|28.02|0
1637752800000|2021-11-24 11:20:00|31.99|30.19|31.72|29.92|32.29|30.49|31.26|29.46|0
1637753100000|2021-11-24 11:25:00|31.77|29.97|31.6|29.8|31.83|30.03|31.44|29.64|0
1637753400000|2021-11-24 11:30:00|31.55|29.75|31.35|29.55|31.77|29.97|31.21|29.41|0
1637753700000|2021-11-24 11:35:00|31.32|29.52|31.23|29.43|31.34|29.54|30.3|28.5|0
1637754000000|2021-11-24 11:40:00|31.18|29.38|30.42|28.62|31.18|29.38|30.42|28.62|0
1637754300000|2021-11-24 11:45:00|30.48|28.68|30.5|28.7|30.74|28.94|30.26|28.46|0
1637754600000|2021-11-24 11:50:00|30.47|28.67|31.05|29.25|31.05|29.25|30.36|28.56|0
1637754900000|2021-11-24 11:55:00|31|29.2|31.54|29.74|31.57|29.77|31|29.2|0
1637755200000|2021-11-24 12:00:00|31.32|29.52|31.37|29.57|31.62|29.82|30.78|28.98|0
1637755500000|2021-11-24 12:05:00|31.31|29.51|31.97|30.17|32.02|30.22|31.31|29.51|0
1637755800000|2021-11-24 12:10:00|32.02|30.22|31.96|30.16|32.07|30.27|31.58|29.78|0
1637756100000|2021-11-24 12:15:00|31.91|30.11|31.63|29.83|32.07|30.27|31.52|29.72|0
1637756400000|2021-11-24 12:20:00|31.68|29.88|32.23|30.43|32.28|30.48|31.68|29.88|0
1637756700000|2021-11-24 12:25:00|32.26|30.46|31.84|30.04|32.28|30.48|31.62|29.82|0
1637757000000|2021-11-24 12:30:00|31.89|30.09|31.89|30.09|32.33|30.53|31.83|30.03|0
1637757300000|2021-11-24 12:35:00|31.83|30.03|31.55|29.75|32.05|30.25|31.55|29.75|0
1637757600000|2021-11-24 12:40:00|31.61|29.81|31.79|29.99|32.04|30.24|31.33|29.53|0
1637757900000|2021-11-24 12:45:00|31.87|30.07|32.76|30.96|32.82|31.02|31.82|30.02|0
1637758200000|2021-11-24 12:50:00|32.57|30.77|32.2|30.4|32.76|30.96|32.14|30.34|0
1637758500000|2021-11-24 12:55:00|32.25|30.45|32.3|30.5|32.53|30.73|32.09|30.29|0
1637758800000|2021-11-24 13:00:00|32.25|30.45|32.19|30.39|32.36|30.56|31.97|30.17|0
1637759100000|2021-11-24 13:05:00|32.24|30.44|31.85|30.05|32.24|30.44|31.68|29.88|0
1637759400000|2021-11-24 13:10:00|31.79|29.99|31.84|30.04|32.04|30.24|31.73|29.93|0
1637759700000|2021-11-24 13:15:00|31.9|30.1|32.28|30.48|32.4|30.6|31.79|29.99|0
1637760000000|2021-11-24 13:20:00|32.34|30.54|31.94|30.14|32.39|30.59|31.84|30.04|0
1637760300000|2021-11-24 13:25:00|31.83|30.03|31.72|29.92|32.11|30.31|31.67|29.87|0
1637760600000|2021-11-24 13:30:00|31.77|29.97|30.95|29.15|32.02|30.22|30.79|28.99|0
1637760900000|2021-11-24 13:35:00|30.84|29.04|33.14|31.34|33.28|31.48|30.79|28.99|0
1637761200000|2021-11-24 13:40:00|33.16|31.36|32.53|30.73|33.33|31.53|32.48|30.68|0
1637761500000|2021-11-24 13:45:00|32.59|30.79|33.61|31.81|33.73|31.93|32.59|30.79|0
1637761800000|2021-11-24 13:50:00|33.67|31.87|34.36|32.56|34.6|32.8|33.67|31.87|0
1637762100000|2021-11-24 13:55:00|34.3|32.5|33.95|32.15|34.54|32.74|33.89|32.09|0
1637762400000|2021-11-24 14:00:00|34.01|32.21|33.48|31.68|34.01|32.21|33.37|31.57|0
1637762700000|2021-11-24 14:05:00|33.54|31.74|34.83|33.03|35.19|33.39|33.42|31.62|0
1637763000000|2021-11-24 14:10:00|34.81|33.01|35.01|33.21|35.48|33.68|34.6|32.8|0
1637763300000|2021-11-24 14:15:00|34.95|33.15|34.94|33.14|35.24|33.44|34.71|32.91|0
1637763600000|2021-11-24 14:20:00|34.88|33.08|34.64|32.84|35.24|33.44|34.52|32.72|0
1637763900000|2021-11-24 14:25:00|34.58|32.78|34.46|32.66|34.64|32.84|34.06|32.26|0
1637764200000|2021-11-24 14:30:00|34.69|32.89|34.92|33.12|36.24|34.44|34.26|32.46|0
1637764500000|2021-11-24 14:35:00|34.69|32.89|35.33|33.53|35.45|33.65|33.19|31.39|0
1637764800000|2021-11-24 14:40:00|35.51|33.71|35.75|33.95|36.29|34.49|35.15|33.35|0
1637765100000|2021-11-24 14:45:00|35.81|34.01|35.95|34.15|36.59|34.79|34.68|32.88|0
1637765400000|2021-11-24 14:50:00|35.92|34.12|36.35|34.55|36.59|34.79|33.95|32.15|0
1637765700000|2021-11-24 14:55:00|36.17|34.37|35.25|33.45|37.02|35.22|35.22|33.42|0
1637766000000|2021-11-24 15:00:00|35.28|33.48|33.43|31.63|36.65|34.85|32.99|31.19|0
1637766300000|2021-11-24 15:05:00|33.38|31.58|33.81|32.01|35.09|33.29|32.74|30.94|0
1637766600000|2021-11-24 15:10:00|33.7|31.9|33.87|32.07|35.03|33.23|33.24|31.44|0
1637766900000|2021-11-24 15:15:00|33.75|31.95|33.8|32|34.15|32.35|33.29|31.49|0
1637767200000|2021-11-24 15:20:00|33.69|31.89|32.72|30.92|34.09|32.29|32.39|30.59|0
1637767500000|2021-11-24 15:25:00|32.84|31.04|31.94|30.14|32.89|31.09|31.67|29.87|0
1637767800000|2021-11-24 15:30:00|31.84|30.04|32.49|30.69|32.6|30.8|31.73|29.93|0
1637768100000|2021-11-24 15:35:00|32.43|30.63|31.45|29.65|32.43|30.63|31.34|29.54|0
1637768400000|2021-11-24 15:40:00|31.55|29.75|32.76|30.96|32.87|31.07|31.34|29.54|0
1637768700000|2021-11-24 15:45:00|32.7|30.9|32.53|30.73|33.26|31.46|32.42|30.62|0
1637769000000|2021-11-24 15:50:00|32.47|30.67|31.81|30.01|32.47|30.67|31.54|29.74|0
1637769300000|2021-11-24 15:55:00|31.7|29.9|29.93|28.13|31.75|29.95|29.31|27.51|0
1637769600000|2021-11-24 16:00:00|29.99|28.19|30.52|28.72|30.95|29.15|29.67|27.87|0
1637769900000|2021-11-24 16:05:00|30.41|28.61|29.77|27.97|30.46|28.66|29.56|27.76|0
1637770200000|2021-11-24 16:10:00|29.71|27.91|28.98|27.18|29.71|27.91|28.83|27.03|0
1637770500000|2021-11-24 16:15:00|28.87|27.07|28.36|26.56|29.03|27.23|28.36|26.56|0
1637770800000|2021-11-24 16:20:00|28.41|26.61|27.85|26.05|28.41|26.61|27.85|26.05|0
1637771100000|2021-11-24 16:25:00|27.8|26|27.77|25.97|28.87|27.07|27.63|25.83|0
1637771400000|2021-11-24 16:30:00|27.67|25.87|28.37|26.57|28.37|26.57|27.13|25.33|0
1637771700000|2021-11-24 16:35:00|28.32|26.52|28.37|26.57|28.78|26.98|28.12|26.32|0
1637772000000|2021-11-24 16:40:00|28.47|26.67|28.75|26.95|29.37|27.57|28.42|26.62|0
1637772300000|2021-11-24 16:45:00|28.82|27.02|28.26|26.46|28.98|27.18|28.16|26.36|0
1637772600000|2021-11-24 16:50:00|28.21|26.41|28.61|26.81|28.66|26.86|28.11|26.31|0
1637772900000|2021-11-24 16:55:00|28.51|26.71|29.07|27.27|29.27|27.47|28.51|26.71|0
1637773200000|2021-11-24 17:00:00|29.14|27.34|28.96|27.16|29.43|27.63|28.91|27.11|0
1637773500000|2021-11-24 17:05:00|29.01|27.21|29.19|27.39|29.37|27.57|28.7|26.9|0
1637773800000|2021-11-24 17:10:00|29.21|27.41|28.34|26.54|29.21|27.41|28.29|26.49|0
1637774100000|2021-11-24 17:15:00|28.39|26.59|28.89|27.09|29.15|27.35|28.34|26.54|0
1637774400000|2021-11-24 17:20:00|28.94|27.14|29.3|27.5|29.72|27.92|28.89|27.09|0
1637774700000|2021-11-24 17:25:00|29.35|27.55|28.21|26.41|29.71|27.91|28.21|26.41|0
1637775000000|2021-11-24 17:30:00|28.26|26.46|27.9|26.1|28.31|26.51|27.8|26|0
1637775300000|2021-11-24 17:35:00|27.95|26.15|27.29|25.49|27.95|26.15|27.24|25.44|0
1637775600000|2021-11-24 17:40:00|27.34|25.54|27.34|25.54|27.64|25.84|27.19|25.39|0
1637775900000|2021-11-24 17:45:00|27.29|25.49|26.74|24.94|27.34|25.54|26.69|24.89|0
1637776200000|2021-11-24 17:50:00|26.69|24.89|26.64|24.84|27.03|25.23|26.55|24.75|0
1637776500000|2021-11-24 17:55:00|26.59|24.79|26.69|24.89|27.59|25.79|26.59|24.79|0
1637776800000|2021-11-24 18:00:00|26.64|24.84|26.88|25.08|26.89|25.09|26.16|24.36|0
1637777100000|2021-11-24 18:05:00|26.83|25.03|26.44|24.64|26.88|25.08|26.35|24.55|0
1637777400000|2021-11-24 18:10:00|26.39|24.59|26.39|24.59|26.49|24.69|26.22|24.42|0
1637777700000|2021-11-24 18:15:00|26.34|24.54|26.43|24.63|26.53|24.73|26.19|24.39|0
1637778000000|2021-11-24 18:20:00|26.46|24.66|26.09|24.29|26.53|24.73|26.04|24.24|0
1637778300000|2021-11-24 18:25:00|26.14|24.34|26.32|24.52|26.47|24.67|25.99|24.19|0
1637778600000|2021-11-24 18:30:00|26.18|24.38|26.37|24.57|26.47|24.67|26.08|24.28|0
1637778900000|2021-11-24 18:35:00|26.32|24.52|26.65|24.85|26.9|25.1|26.13|24.33|0
1637779200000|2021-11-24 18:40:00|26.61|24.81|26.6|24.8|26.8|25|26.31|24.51|0
1637779500000|2021-11-24 18:45:00|26.65|24.85|26.55|24.75|26.84|25.04|26.4|24.6|0
1637779800000|2021-11-24 18:50:00|26.52|24.72|26.69|24.89|26.74|24.94|26.45|24.65|0
1637780100000|2021-11-24 18:55:00|26.74|24.94|26.98|25.18|27.03|25.23|26.69|24.89|0
1637780400000|2021-11-24 19:00:00|27|25.2|27.07|25.27|27.62|25.82|25.86|24.06|0
1637780700000|2021-11-24 19:05:00|27.02|25.22|28.32|26.52|28.42|26.62|26.72|24.92|0
1637781000000|2021-11-24 19:10:00|28.27|26.47|30.3|28.5|30.79|28.99|27.65|25.85|0
1637781300000|2021-11-24 19:15:00|30.25|28.45|29.21|27.41|30.41|28.61|29.05|27.25|0
1637781600000|2021-11-24 19:20:00|29.16|27.36|29.25|27.45|29.67|27.87|29.1|27.3|0
1637781900000|2021-11-24 19:25:00|29.2|27.4|30.08|28.28|30.24|28.44|29.1|27.3|0
1637782200000|2021-11-24 19:30:00|29.92|28.12|29.66|27.86|29.97|28.17|29.19|27.39|0
1637782500000|2021-11-24 19:35:00|29.71|27.91|29.65|27.85|29.86|28.06|29.5|27.7|0
1637782800000|2021-11-24 19:40:00|29.6|27.8|28.72|26.92|29.96|28.16|28.67|26.87|0
1637783100000|2021-11-24 19:45:00|28.67|26.87|27.92|26.12|29.22|27.42|27.57|25.77|0
1637783400000|2021-11-24 19:50:00|27.87|26.07|27.47|25.67|27.87|26.07|27.22|25.42|0
1637783700000|2021-11-24 19:55:00|27.42|25.62|27.61|25.81|27.66|25.86|27.22|25.42|0
1637784000000|2021-11-24 20:00:00|27.66|25.86|27.61|25.81|28.05|26.25|27.41|25.61|0
1637784300000|2021-11-24 20:05:00|27.56|25.76|26.53|24.73|27.65|25.85|26.48|24.68|0
1637784600000|2021-11-24 20:10:00|26.58|24.78|26.38|24.58|26.86|25.06|26.38|24.58|0
1637784900000|2021-11-24 20:15:00|26.33|24.53|26.23|24.43|26.62|24.82|26.14|24.34|0
1637785200000|2021-11-24 20:20:00|26.28|24.48|26.47|24.67|26.47|24.67|26|24.2|0
1637785500000|2021-11-24 20:25:00|26.42|24.62|26.18|24.38|26.42|24.62|26.03|24.23|0
1637785800000|2021-11-24 20:30:00|26.13|24.33|27.57|25.77|27.91|26.11|26.08|24.28|0
1637786100000|2021-11-24 20:35:00|27.62|25.82|26.98|25.18|27.62|25.82|26.79|24.99|0
1637786400000|2021-11-24 20:40:00|27.03|25.23|27.36|25.56|27.66|25.86|26.98|25.18|0
1637786700000|2021-11-24 20:45:00|27.41|25.61|27.65|25.85|27.95|26.15|27.36|25.56|0
1637787000000|2021-11-24 20:50:00|27.5|25.7|26.82|25.02|27.5|25.7|26.63|24.83|0
1637787300000|2021-11-24 20:55:00|26.73|24.93|26.77|24.97|27.25|25.45|26.63|24.83|0
1637787600000|2021-11-24 21:00:00|26.96|25.16|26.67|24.87|27.2|25.4|26.67|24.87|0
1637787900000|2021-11-24 21:05:00|26.72|24.92|26.9|25.1|26.95|25.15|26.57|24.77|0
1637788200000|2021-11-24 21:10:00|26.81|25.01|26.66|24.86|26.9|25.1|26.56|24.76|0
1637788500000|2021-11-24 21:15:00|26.86|24.66|27.04|24.84|27.09|24.89|26.86|24.66|0
1637788800000|2021-11-24 21:20:00|27.09|24.89|26.9|24.7|27.09|24.89|26.9|24.7|0
1637789100000|2021-11-24 21:25:00|26.85|24.65|26.8|24.6|26.99|24.79|26.8|24.6|0
1637789400000|2021-11-24 21:30:00|26.75|24.55|26.7|24.5|26.75|24.55|26.6|24.4|0
1637789700000|2021-11-24 21:35:00|26.69|24.49|26.6|24.4|26.69|24.49|26.6|24.4|0
1637790000000|2021-11-24 21:40:00|26.57|24.37|26.54|24.34|26.6|24.4|26.4|24.2|0
1637790300000|2021-11-24 21:45:00|26.59|24.39|26.63|24.43|26.68|24.48|26.54|24.34|0
1637790600000|2021-11-24 21:50:00|26.59|24.39|26.53|24.33|26.63|24.43|26.49|24.29|0
1637790900000|2021-11-24 21:55:00|26.58|24.38|26.7|24.5|26.7|24.5|26.56|24.36|0
1637791200000|2021-11-24 22:00:00|26.71|24.51|26.71|24.51|26.77|24.57|26.71|24.51|0
1637913600000|2021-11-26 08:00:00|63.46|60.6|65.9|63.04|65.9|63.04|62.57|59.71|0
1637913900000|2021-11-26 08:05:00|65.72|63.38|67.48|65.14|67.65|65.31|65.48|63.14|0
1637914200000|2021-11-26 08:10:00|67.35|65.01|64.8|62.46|67.56|65.22|64.8|62.46|0
1637914500000|2021-11-26 08:15:00|64.96|62.62|68.74|66.4|69.43|67.09|64.96|62.62|0
1637914800000|2021-11-26 08:20:00|68.65|66.31|68.94|66.6|71.34|69|67.54|65.2|0
1637915100000|2021-11-26 08:25:00|68.81|66.47|68.38|66.04|69.59|67.25|67.83|65.49|0
1637915400000|2021-11-26 08:30:00|68.42|66.08|71.76|69.42|71.85|69.51|65|62.66|0
1637915700000|2021-11-26 08:35:00|71.8|69.46|70.28|67.94|72.67|70.33|70.28|67.94|0
1637916000000|2021-11-26 08:40:00|70.41|68.07|68.08|65.74|70.41|68.07|68|65.66|0
1637916300000|2021-11-26 08:45:00|68.33|65.99|67.98|65.64|68.75|66.41|67.16|64.82|0
1637916600000|2021-11-26 08:50:00|67.9|65.56|66.49|64.15|68.48|66.14|66.08|63.74|0
1637916900000|2021-11-26 08:55:00|66.4|64.06|64.93|62.59|66.4|64.06|63.94|61.6|0
1637917200000|2021-11-26 09:00:00|64.85|62.51|68.21|65.87|68.88|66.54|64.53|62.19|0
1637917500000|2021-11-26 09:05:00|68.04|65.7|69.46|67.12|70.62|68.28|67.37|65.03|0
1637917800000|2021-11-26 09:10:00|69.3|66.96|62.36|60.02|69.68|67.34|62.12|59.78|0
1637918100000|2021-11-26 09:15:00|62.2|59.86|64.98|62.64|65.36|63.02|62.2|59.86|0
1637918400000|2021-11-26 09:20:00|64.69|62.35|65.19|62.85|65.24|62.9|62.83|60.49|0
1637918700000|2021-11-26 09:25:00|65.28|62.94|67.67|65.33|67.85|65.51|65.28|62.94|0
1637919000000|2021-11-26 09:30:00|68.01|65.67|68.65|66.31|69.16|66.82|66.83|64.49|0
1637919300000|2021-11-26 09:35:00|68.82|66.48|67.2|64.86|70.45|68.11|67.2|64.86|0
1637919600000|2021-11-26 09:40:00|67.12|64.78|67.2|64.86|67.96|65.62|66.61|64.27|0
1637919900000|2021-11-26 09:45:00|67.28|64.94|66.64|64.3|67.36|65.02|65.53|63.19|0
1637920200000|2021-11-26 09:50:00|66.77|64.43|67.56|65.22|68.37|66.03|66.1|63.76|0
1637920500000|2021-11-26 09:55:00|67.6|65.26|67.67|65.33|68.1|65.76|66.67|64.33|0
1637920800000|2021-11-26 10:00:00|67.59|65.25|65.17|62.83|67.89|65.55|65.01|62.67|0
1637921100000|2021-11-26 10:05:00|65.5|63.16|63.31|60.97|66.07|63.73|63.31|60.97|0
1637921400000|2021-11-26 10:10:00|63.15|60.81|61.96|59.62|63.23|60.89|61.1|58.76|0
1637921700000|2021-11-26 10:15:00|62|59.66|63.57|61.23|63.58|61.24|61.71|59.37|0
1637922000000|2021-11-26 10:20:00|63.49|61.15|63.39|61.05|63.99|61.65|62.59|60.25|0
1637922300000|2021-11-26 10:25:00|63.35|61.01|62.33|59.99|63.84|61.5|61.85|59.51|0
1637922600000|2021-11-26 10:30:00|62.17|59.83|64.27|61.93|64.44|62.1|62.17|59.83|0
1637922900000|2021-11-26 10:35:00|64.19|61.85|64.26|61.92|64.68|62.34|64.02|61.68|0
1637923200000|2021-11-26 10:40:00|64.55|62.21|64.67|62.33|65.67|63.33|64.34|62|0
1637923500000|2021-11-26 10:45:00|64.71|62.37|66.07|63.73|66.07|63.73|64.71|62.37|0
1637923800000|2021-11-26 10:50:00|66.03|63.69|65.06|62.72|67.34|65|64.98|62.64|0
1637924100000|2021-11-26 10:55:00|64.9|62.56|64.56|62.22|65.48|63.14|63.98|61.64|0
1637924400000|2021-11-26 11:00:00|64.64|62.3|63.44|61.1|65.05|62.71|63.4|61.06|0
1637924700000|2021-11-26 11:05:00|63.48|61.14|61.7|59.36|63.61|61.27|61.15|58.81|0
1637925000000|2021-11-26 11:10:00|61.86|59.52|62.49|60.15|63.31|60.97|61.3|58.96|0
1637925300000|2021-11-26 11:15:00|62.25|59.91|62.57|60.23|62.89|60.55|61.45|59.11|0
1637925600000|2021-11-26 11:20:00|62.49|60.15|62.72|60.38|62.96|60.62|61.21|58.87|0
1637925900000|2021-11-26 11:25:00|62.8|60.46|62.63|60.29|62.8|60.46|61.75|59.41|0
1637926200000|2021-11-26 11:30:00|62.79|60.45|64.33|61.99|64.67|62.33|62.63|60.29|0
1637926500000|2021-11-26 11:35:00|64.42|62.08|63.43|61.09|65.41|63.07|63.34|61|0
1637926800000|2021-11-26 11:40:00|63.59|61.25|62.2|59.86|63.59|61.25|61.72|59.38|0
1637927100000|2021-11-26 11:45:00|62.28|59.94|63.76|61.42|63.93|61.59|61.95|59.61|0
1637927400000|2021-11-26 11:50:00|63.97|61.63|63.26|60.92|64.08|61.74|62.86|60.52|0
1637927700000|2021-11-26 11:55:00|63.18|60.84|63.99|61.65|64.32|61.98|63.18|60.84|0
1637928000000|2021-11-26 12:00:00|63.62|61.28|61.63|59.29|63.99|61.65|61.44|59.1|0
1637928300000|2021-11-26 12:05:00|61.79|59.45|61.39|59.05|62.19|59.85|60.99|58.65|0
1637928600000|2021-11-26 12:10:00|61.19|58.85|60.67|58.33|61.78|59.44|59.88|57.54|0
1637928900000|2021-11-26 12:15:00|60.51|58.17|60.5|58.16|60.98|58.64|60.11|57.77|0
1637929200000|2021-11-26 12:20:00|60.58|58.24|58.38|56.04|61.28|58.94|56.83|54.49|0
1637929500000|2021-11-26 12:25:00|58.15|55.81|59.28|56.94|59.88|57.54|58.07|55.73|0
1637929800000|2021-11-26 12:30:00|59.36|57.02|58.68|56.34|59.4|57.06|57.43|55.09|0
1637930100000|2021-11-26 12:35:00|58.92|56.58|58.51|56.17|59.23|56.89|57.97|55.63|0
1637930400000|2021-11-26 12:40:00|58.59|56.25|58.43|56.09|59.15|56.81|58.11|55.77|0
1637930700000|2021-11-26 12:45:00|58.35|56.01|57.17|54.83|58.35|56.01|56.94|54.6|0
1637931000000|2021-11-26 12:50:00|57.4|55.06|58.57|56.23|58.57|56.23|57.4|55.06|0
1637931300000|2021-11-26 12:55:00|58.65|56.31|58.88|56.54|59.27|56.93|58.1|55.76|0
1637931600000|2021-11-26 13:00:00|58.72|56.38|59.27|56.93|60.55|58.21|58.72|56.38|0
1637931900000|2021-11-26 13:05:00|59.19|56.85|57.84|55.5|59.58|57.24|57.45|55.11|0
1637932200000|2021-11-26 13:10:00|57.76|55.42|58.85|56.51|58.85|56.51|57.21|54.87|0
1637932500000|2021-11-26 13:15:00|58.69|56.35|58.69|56.35|59.41|57.07|58.53|56.19|0
1637932800000|2021-11-26 13:20:00|58.77|56.43|57.19|54.85|59.16|56.82|57.19|54.85|0
1637933100000|2021-11-26 13:25:00|57.35|55.01|58.83|56.49|58.83|56.49|57.27|54.93|0
1637933400000|2021-11-26 13:30:00|58.91|56.57|59.38|57.04|59.62|57.28|58.82|56.48|0
1637933700000|2021-11-26 13:35:00|59.3|56.96|58.73|56.39|59.38|57.04|58.11|55.77|0
1637934000000|2021-11-26 13:40:00|58.81|56.47|59.92|57.58|59.92|57.58|58.65|56.31|0
1637934300000|2021-11-26 13:45:00|59.76|57.42|60.07|57.73|60.15|57.81|58.72|56.38|0
1637934600000|2021-11-26 13:50:00|59.99|57.65|59.11|56.77|60.23|57.89|58.95|56.61|0
1637934900000|2021-11-26 13:55:00|59.26|56.92|58.78|56.44|59.58|57.24|58.55|56.21|0
1637935200000|2021-11-26 14:00:00|58.94|56.6|58.69|56.35|59.41|57.07|58.54|56.2|0
1637935500000|2021-11-26 14:05:00|58.73|56.39|57.51|55.17|58.77|56.43|57.51|55.17|0
1637935800000|2021-11-26 14:10:00|57.43|55.09|57.66|55.32|57.66|55.32|56.12|53.78|0
1637936100000|2021-11-26 14:15:00|57.42|55.08|57.96|55.62|57.96|55.62|56.96|54.62|0
1637936400000|2021-11-26 14:20:00|57.81|55.47|57.18|54.84|58.04|55.7|57.02|54.68|0
1637936700000|2021-11-26 14:25:00|57.25|54.91|56.24|53.9|57.87|55.53|56.17|53.83|0
1637937000000|2021-11-26 14:30:00|56.44|54.1|51.33|48.99|57.48|55.14|51.19|48.85|0
1637937300000|2021-11-26 14:35:00|51.19|48.85|53.01|50.67|53.61|51.27|50.04|47.7|0
1637937600000|2021-11-26 14:40:00|52.86|50.52|56.19|53.85|56.24|53.9|52.35|50.01|0
1637937900000|2021-11-26 14:45:00|56.51|54.17|59.52|57.18|59.69|57.35|56.51|54.17|0
1637938200000|2021-11-26 14:50:00|59.36|57.02|57.99|55.65|59.97|57.63|57.12|54.78|0
1637938500000|2021-11-26 14:55:00|57.91|55.57|59.92|57.58|62.68|60.34|57.16|54.82|0
1637938800000|2021-11-26 15:00:00|60.39|58.05|64.41|62.07|64.41|62.07|60.39|58.05|0
1637939100000|2021-11-26 15:05:00|64.07|61.73|64.12|61.78|65.09|62.75|62.55|60.21|0
1637939400000|2021-11-26 15:10:00|64.62|62.28|66.54|64.2|67.31|64.97|64.37|62.03|0
1637939700000|2021-11-26 15:15:00|66.79|64.45|67.38|65.04|69.88|67.54|66.19|63.85|0
1637940000000|2021-11-26 15:20:00|67.3|64.96|65.16|62.82|67.38|65.04|63.75|61.41|0
1637940300000|2021-11-26 15:25:00|64.99|62.65|63.16|60.82|66.09|63.75|63.16|60.82|0
1637940600000|2021-11-26 15:30:00|63|60.66|63.66|60.96|65.67|62.97|62.59|60.25|0
1637940900000|2021-11-26 15:35:00|63.41|60.71|62.63|59.39|64.16|61.46|61.5|58.26|0
1637941200000|2021-11-26 15:40:00|62.71|59.47|60.69|57.45|64.53|61.29|60.12|56.88|0
1637941500000|2021-11-26 15:45:00|60.77|57.53|63.35|60.11|64.73|61.49|60.28|57.04|0
1637941800000|2021-11-26 15:50:00|63.39|60.15|65.35|62.11|65.48|62.24|63.15|59.91|0
1637942100000|2021-11-26 15:55:00|65.31|62.07|65.13|61.89|66.83|63.59|64.88|61.64|0
1637942400000|2021-11-26 16:00:00|65.47|62.23|68.56|65.32|68.56|65.32|65.47|62.23|0
1637942700000|2021-11-26 16:05:00|68.21|64.97|65.83|62.59|68.21|64.97|65.45|62.21|0
1637943000000|2021-11-26 16:10:00|65.58|62.34|68.94|65.7|69.07|65.83|65.53|62.29|0
1637943300000|2021-11-26 16:15:00|68.89|65.65|71.2|67.96|71.74|68.5|68.45|65.21|0
1637943600000|2021-11-26 16:20:00|71.29|68.05|74.24|71|74.98|71.74|68.48|65.24|0
1637943900000|2021-11-26 16:25:00|74.15|70.91|70.83|67.59|74.15|70.91|70.83|67.59|0
1637944200000|2021-11-26 16:30:00|70.97|67.73|71.54|68.3|72.35|69.11|70.3|67.06|0
1637944500000|2021-11-26 16:35:00|71.36|68.12|70.22|66.98|71.5|68.26|68.62|65.38|0
1637944800000|2021-11-26 16:40:00|70.09|66.85|66.48|63.24|71.67|68.43|64.83|61.59|0
1637945100000|2021-11-26 16:45:00|66.56|63.32|66.03|62.79|67.43|64.19|65.17|61.93|0
1637945400000|2021-11-26 16:50:00|65.68|62.44|69.03|65.79|69.12|65.88|65.34|62.1|0
1637945700000|2021-11-26 16:55:00|69.12|65.88|66.89|63.65|69.12|65.88|66.1|62.86|0
1637946000000|2021-11-26 17:00:00|66.71|63.47|66.53|63.29|68.03|64.79|65.23|61.99|0
1637946300000|2021-11-26 17:05:00|66.35|63.11|63.77|60.53|66.7|63.46|63.26|60.02|0
1637946600000|2021-11-26 17:10:00|63.68|60.44|64.52|61.28|65.56|62.32|62.42|59.18|0
1637946900000|2021-11-26 17:15:00|64.61|61.37|65.46|62.22|65.63|62.39|64.09|60.85|0
1637947200000|2021-11-26 17:20:00|65.55|62.31|63.66|60.42|65.94|62.7|63.57|60.33|0
1637947500000|2021-11-26 17:25:00|63.83|60.59|61.15|57.91|63.91|60.67|61.15|57.91|0
1637947800000|2021-11-26 17:30:00|61.36|58.12|60.16|56.92|61.6|58.36|59.96|56.72|0
1637948100000|2021-11-26 17:35:00|60.08|56.84|59.47|56.23|60.08|56.84|58.47|55.23|0
1637948400000|2021-11-26 17:40:00|59.51|56.27|60.8|57.56|61.7|58.46|59.23|55.99|0
1637948700000|2021-11-26 17:45:00|60.96|57.72|64.64|61.4|64.64|61.4|60.72|57.48|0
1637949000000|2021-11-26 17:50:00|65.32|62.08|70.83|67.59|70.83|67.59|65.32|62.08|0
1637949300000|2021-11-26 17:55:00|70.65|67.41|66.79|63.55|70.83|67.59|62.51|59.27|0
1637949600000|2021-11-26 18:00:00|64.62|61.38|67.75|64.51|68.61|65.37|64.62|61.38|0
1637949900000|2021-11-26 18:05:00|67.84|64.6|69.23|65.99|69.42|66.18|65.88|62.64|0
1637950200000|2021-11-26 18:10:00|69.05|65.81|78.01|74.77|78.48|75.24|67.2|63.96|0
1637950500000|2021-11-26 18:15:00|77.82|74.58|77.72|74.48|77.82|74.58|77.62|74.38|0
1638173100000|2021-11-29 08:05:00|46.06|44.26|47.9|46.1|48.05|46.25|45.01|43.21|0
1638173400000|2021-11-29 08:10:00|47.98|46.18|48.55|46.75|49.55|47.75|47.68|45.88|0
1638173700000|2021-11-29 08:15:00|48.48|46.68|48.4|46.6|48.48|46.68|46.96|45.16|0
1638174000000|2021-11-29 08:20:00|48.32|46.52|48.72|46.92|48.76|46.96|47.81|46.01|0
1638174300000|2021-11-29 08:25:00|48.83|47.03|49.63|47.83|49.64|47.84|48.75|46.95|0
1638174600000|2021-11-29 08:30:00|49.56|47.76|48.01|46.21|49.71|47.91|47.58|45.78|0
1638174900000|2021-11-29 08:35:00|47.97|46.17|48.51|46.71|48.73|46.93|47.76|45.96|0
1638175200000|2021-11-29 08:40:00|48.8|47|48.72|46.92|49.61|47.81|48.29|46.49|0
1638175500000|2021-11-29 08:45:00|48.69|46.89|49.56|47.76|49.68|47.88|48.65|46.85|0
1638175800000|2021-11-29 08:50:00|49.67|47.87|49.97|48.17|50.04|48.24|49.38|47.58|0
1638176100000|2021-11-29 08:55:00|50.12|48.32|49.14|47.34|50.56|48.76|49.14|47.34|0
1638176400000|2021-11-29 09:00:00|49.07|47.27|49.28|47.48|49.81|48.01|48.81|47.01|0
1638176700000|2021-11-29 09:05:00|49.32|47.52|47.95|46.15|49.35|47.55|47.81|46.01|0
1638177000000|2021-11-29 09:10:00|47.73|45.93|47.51|45.71|48.39|46.59|46.65|44.85|0
1638177300000|2021-11-29 09:15:00|47.37|45.57|48.59|46.79|48.89|47.09|47.15|45.35|0
1638177600000|2021-11-29 09:20:00|48.52|46.72|48.07|46.27|49.18|47.38|48.07|46.27|0
1638177900000|2021-11-29 09:25:00|48.11|46.31|48.36|46.56|49.24|47.44|48.11|46.31|0
1638178200000|2021-11-29 09:30:00|48.28|46.48|49.6|47.8|49.98|48.18|48.21|46.41|0
1638178500000|2021-11-29 09:35:00|49.53|47.73|49.97|48.17|50.34|48.54|49.45|47.65|0
1638178800000|2021-11-29 09:40:00|50.12|48.32|50.11|48.31|50.56|48.76|49.66|47.86|0
1638179100000|2021-11-29 09:45:00|50.26|48.46|50.1|48.3|50.55|48.75|49.92|48.12|0
1638179400000|2021-11-29 09:50:00|49.95|48.15|50.47|48.67|50.7|48.9|49.5|47.7|0
1638179700000|2021-11-29 09:55:00|50.39|48.59|50.84|49.04|50.91|49.11|50.09|48.29|0
1638180000000|2021-11-29 10:00:00|50.69|48.89|49.7|47.9|50.84|49.04|49.59|47.79|0
1638180300000|2021-11-29 10:05:00|49.66|47.86|49.54|47.74|50.07|48.27|49.4|47.6|0
1638180600000|2021-11-29 10:10:00|49.47|47.67|49.46|47.66|49.98|48.18|49.39|47.59|0
1638180900000|2021-11-29 10:15:00|49.53|47.73|49.42|47.62|50.26|48.46|48.01|46.21|0
1638181200000|2021-11-29 10:20:00|49.05|47.25|48.24|46.44|49.2|47.4|48.06|46.26|0
1638181500000|2021-11-29 10:25:00|48.28|46.48|47.72|45.92|48.31|46.51|47.44|45.64|0
1638181800000|2021-11-29 10:30:00|47.65|45.85|47.93|46.13|48.3|46.5|47.65|45.85|0
1638182100000|2021-11-29 10:35:00|47.86|46.06|47.55|45.75|48.29|46.49|46.3|44.5|0
1638182400000|2021-11-29 10:40:00|47.62|45.82|47.47|45.67|47.73|45.93|47.33|45.53|0
1638182700000|2021-11-29 10:45:00|48.12|46.32|47.31|45.51|48.26|46.46|47.1|45.3|0
1638183000000|2021-11-29 10:50:00|47.35|45.55|46.45|44.65|47.53|45.73|46.45|44.65|0
1638183300000|2021-11-29 10:55:00|46.52|44.72|45.89|44.09|47.78|45.98|45.29|43.49|0
1638183600000|2021-11-29 11:00:00|45.85|44.05|45.14|43.34|45.99|44.19|45.14|43.34|0
1638183900000|2021-11-29 11:05:00|45.21|43.41|44.79|42.99|45.35|43.55|44.65|42.85|0
1638184200000|2021-11-29 11:10:00|44.86|43.06|44.75|42.95|44.92|43.12|44.3|42.5|0
1638184500000|2021-11-29 11:15:00|44.64|42.84|44.98|43.18|45.33|43.53|44.36|42.56|0
1638184800000|2021-11-29 11:20:00|45.05|43.25|44.49|42.69|45.3|43.5|44.42|42.62|0
1638185100000|2021-11-29 11:25:00|44.55|42.75|44.97|43.17|45.18|43.38|44.28|42.48|0
1638185400000|2021-11-29 11:30:00|44.96|43.16|44.85|43.05|45.03|43.23|44.68|42.88|0
1638185700000|2021-11-29 11:35:00|44.82|43.02|45.13|43.33|45.17|43.37|44.82|43.02|0
1638186000000|2021-11-29 11:40:00|45.09|43.29|45.29|43.49|45.44|43.64|44.95|43.15|0
1638186300000|2021-11-29 11:45:00|45.22|43.42|45.42|43.62|45.43|43.63|45.08|43.28|0
1638186600000|2021-11-29 11:50:00|45.39|43.59|46.6|44.8|46.6|44.8|45.39|43.59|0
1638186900000|2021-11-29 11:55:00|46.64|44.84|46.5|44.7|46.72|44.92|45.51|43.71|0
1638187200000|2021-11-29 12:00:00|46.57|44.77|47.07|45.27|47.29|45.49|46.36|44.56|0
1638187500000|2021-11-29 12:05:00|47|45.2|46.92|45.12|47.58|45.78|46.85|45.05|0
1638187800000|2021-11-29 12:10:00|46.96|45.16|47.49|45.69|47.64|45.84|46.81|45.01|0
1638188100000|2021-11-29 12:15:00|47.42|45.62|47.41|45.61|47.63|45.83|47.19|45.39|0
1638188400000|2021-11-29 12:20:00|47.45|45.65|47.33|45.53|47.55|45.75|46.79|44.99|0
1638188700000|2021-11-29 12:25:00|47.47|45.67|48.09|46.29|48.09|46.29|47.11|45.31|0
1638189000000|2021-11-29 12:30:00|48.12|46.32|46.81|45.01|48.27|46.47|46.73|44.93|0
1638189300000|2021-11-29 12:35:00|46.88|45.08|46.01|44.21|46.88|45.08|46.01|44.21|0
1638189600000|2021-11-29 12:40:00|46.08|44.28|46.07|44.27|46.36|44.56|45.86|44.06|0
1638189900000|2021-11-29 12:45:00|46|44.2|45.71|43.91|46.21|44.41|45.64|43.84|0
1638190200000|2021-11-29 12:50:00|45.68|43.88|46.2|44.4|46.34|44.54|45.64|43.84|0
1638190500000|2021-11-29 12:55:00|46.13|44.33|45.91|44.11|46.2|44.4|45.62|43.82|0
1638190800000|2021-11-29 13:00:00|45.76|43.96|46.83|45.03|46.9|45.1|45.73|43.93|0
1638191100000|2021-11-29 13:05:00|46.9|45.1|46.96|45.16|47.37|45.57|46.39|44.59|0
1638191400000|2021-11-29 13:10:00|46.82|45.02|46.1|44.3|46.89|45.09|46.1|44.3|0
1638191700000|2021-11-29 13:15:00|46.02|44.22|45.95|44.15|46.45|44.65|45.81|44.01|0
1638192000000|2021-11-29 13:20:00|45.94|44.14|45.69|43.89|46.16|44.36|45.65|43.85|0
1638192300000|2021-11-29 13:25:00|45.65|43.85|46.5|44.7|46.61|44.81|44.57|42.77|0
1638192600000|2021-11-29 13:30:00|46.43|44.63|45.57|43.77|46.43|44.63|45.15|43.35|0
1638192900000|2021-11-29 13:35:00|45.5|43.7|45.21|43.41|45.78|43.98|45.21|43.41|0
1638193200000|2021-11-29 13:40:00|45.14|43.34|44.29|42.49|45.21|43.41|43.95|42.15|0
1638193500000|2021-11-29 13:45:00|44.22|42.42|43.12|41.32|44.36|42.56|42.96|41.16|0
1638193800000|2021-11-29 13:50:00|43.19|41.39|42.31|40.51|43.19|41.39|42.18|40.38|0
1638194100000|2021-11-29 13:55:00|42.38|40.58|42.7|40.9|42.91|41.11|42.37|40.57|0
1638194400000|2021-11-29 14:00:00|42.64|40.84|41.37|39.57|42.7|40.9|41.37|39.57|0
1638194700000|2021-11-29 14:05:00|41.3|39.5|42.15|40.35|42.29|40.49|41.3|39.5|0
1638195000000|2021-11-29 14:10:00|42.22|40.42|42.48|40.68|42.68|40.88|42.15|40.35|0
1638195300000|2021-11-29 14:15:00|42.41|40.61|42.81|41.01|42.81|41.01|42.41|40.61|0
1638195600000|2021-11-29 14:20:00|42.87|41.07|42.87|41.07|43.01|41.21|42.8|41|0
1638195900000|2021-11-29 14:25:00|42.93|41.13|42.29|40.69|42.93|41.13|41.73|39.93|0
1638196200000|2021-11-29 14:30:00|42.36|40.76|43.7|42.1|43.98|42.38|41.1|39.5|0
1638196500000|2021-11-29 14:35:00|43.98|42.38|42.77|41.17|44.74|43.14|42.7|41.1|0
1638196800000|2021-11-29 14:40:00|42.9|41.3|43.38|41.78|43.8|42.2|42.83|41.23|0
1638197100000|2021-11-29 14:45:00|43.31|41.71|46.49|44.89|48.29|46.69|43.31|41.71|0
1638197400000|2021-11-29 14:50:00|46.85|45.25|44|42.4|47.71|46.11|43.04|41.44|0
1638197700000|2021-11-29 14:55:00|44.14|42.54|43.17|41.57|44.56|42.96|42.56|40.96|0
1638198000000|2021-11-29 15:00:00|43.3|41.7|43.92|42.32|43.99|42.39|42.08|40.48|0
1638198300000|2021-11-29 15:05:00|44.2|42.6|43.15|41.55|44.61|43.01|42.95|41.35|0
1638198600000|2021-11-29 15:10:00|43.22|41.62|42.8|41.2|43.43|41.83|41.31|39.71|0
1638198900000|2021-11-29 15:15:00|42.59|40.99|43.8|42.2|45.34|43.74|41.37|39.77|0
1638199200000|2021-11-29 15:20:00|43.87|42.27|44.14|42.54|45.26|43.66|43.87|42.27|0
1638199500000|2021-11-29 15:25:00|44.07|42.47|46.38|44.78|46.53|44.93|43.8|42.2|0
1638199800000|2021-11-29 15:30:00|46.6|45|47.22|45.62|48.54|46.94|46.1|44.5|0
1638200100000|2021-11-29 15:35:00|47.29|45.69|47.5|45.9|49.49|47.89|46|44.4|0
1638200400000|2021-11-29 15:40:00|47.58|45.98|48.2|46.6|49.69|48.09|47.14|45.54|0
1638200700000|2021-11-29 15:45:00|48.28|46.68|48.24|46.64|48.5|46.9|46.96|45.36|0
1638201000000|2021-11-29 15:50:00|48.31|46.71|48.19|46.59|48.79|47.19|46.96|45.36|0
1638201300000|2021-11-29 15:55:00|47.9|46.3|46.87|45.27|47.9|46.3|46.66|45.06|0
1638201600000|2021-11-29 16:00:00|46.8|45.2|46.43|44.83|47.74|46.14|46.08|44.48|0
1638201900000|2021-11-29 16:05:00|46.36|44.76|45.29|43.69|46.5|44.9|44.77|43.17|0
1638202200000|2021-11-29 16:10:00|45.15|43.55|45.28|43.68|45.56|43.96|44.8|43.2|0
1638202500000|2021-11-29 16:15:00|45.35|43.75|45.77|44.17|45.77|44.17|44.72|43.12|0
1638202800000|2021-11-29 16:20:00|45.69|44.09|44.63|43.03|45.77|44.17|44.43|42.83|0
1638203100000|2021-11-29 16:25:00|44.84|43.24|44.86|43.26|45.75|44.15|44.08|42.48|0
1638203400000|2021-11-29 16:30:00|44.65|43.05|43.7|42.1|44.65|43.05|42.72|41.12|0
1638203700000|2021-11-29 16:35:00|43.81|42.21|42.3|40.7|43.81|42.21|42.04|40.44|0
1638204000000|2021-11-29 16:40:00|42.17|40.57|39.82|38.22|42.17|40.57|39.82|38.22|0
1638204300000|2021-11-29 16:45:00|39.76|38.16|40.4|38.8|40.4|38.8|39.49|37.89|0
1638204600000|2021-11-29 16:50:00|40.34|38.74|39.84|38.24|40.6|39|39.48|37.88|0
1638204900000|2021-11-29 16:55:00|39.87|38.27|39.28|37.68|39.94|38.34|39.28|37.68|0
1638205200000|2021-11-29 17:00:00|39.22|37.62|38.51|36.91|39.34|37.74|38.45|36.85|0
1638205500000|2021-11-29 17:05:00|38.32|36.72|38.18|36.58|38.32|36.72|37.56|35.96|0
1638205800000|2021-11-29 17:10:00|38.25|36.65|38.11|36.51|38.31|36.71|37.87|36.27|0
1638206100000|2021-11-29 17:15:00|37.99|36.39|36.99|35.39|38.11|36.51|36.93|35.33|0
1638206400000|2021-11-29 17:20:00|37.05|35.45|36.07|34.47|37.05|35.45|36.07|34.47|0
1638206700000|2021-11-29 17:25:00|36.01|34.41|36.71|35.11|39.5|37.9|36.01|34.41|0
1638207000000|2021-11-29 17:30:00|36.65|35.05|30.75|29.15|36.65|35.05|30.69|29.09|0
1638207300000|2021-11-29 17:35:00|30.8|29.2|31.1|29.5|31.25|29.65|30.47|28.87|0
1638207600000|2021-11-29 17:40:00|31.13|29.53|30.62|29.02|31.13|29.53|30.62|29.02|0
1638207900000|2021-11-29 17:45:00|30.68|29.08|30.67|29.07|30.84|29.24|30.51|28.91|0
1638208200000|2021-11-29 17:50:00|30.73|29.13|31.28|29.68|31.28|29.68|30.67|29.07|0
1638208500000|2021-11-29 17:55:00|31.22|29.62|30.83|29.23|31.22|29.62|30.66|29.06|0
1638208800000|2021-11-29 18:00:00|30.77|29.17|30.6|29|30.77|29.17|30.43|28.83|0
1638209100000|2021-11-29 18:05:00|30.65|29.05|30.04|28.44|30.76|29.16|29.93|28.33|0
1638209400000|2021-11-29 18:10:00|29.98|28.38|30.64|29.04|30.75|29.15|29.87|28.27|0
1638209700000|2021-11-29 18:15:00|30.58|28.98|30.94|29.34|31.31|29.71|30.36|28.76|0
1638210000000|2021-11-29 18:20:00|30.91|29.31|31.24|29.64|31.47|29.87|30.8|29.2|0
1638210300000|2021-11-29 18:25:00|31.3|29.7|30.95|29.35|31.58|29.98|30.95|29.35|0
1638210600000|2021-11-29 18:30:00|30.9|29.3|30.67|29.07|31.06|29.46|30.34|28.74|0
1638210900000|2021-11-29 18:35:00|30.72|29.12|31.9|30.3|31.9|30.3|30.67|29.07|0
1638211200000|2021-11-29 18:40:00|31.85|30.25|31.53|29.93|31.85|30.25|31.33|29.73|0
1638211500000|2021-11-29 18:45:00|31.5|29.9|30.93|29.33|31.55|29.95|30.93|29.33|0
1638211800000|2021-11-29 18:50:00|30.98|29.38|31.03|29.43|31.43|29.83|30.98|29.38|0
1638212100000|2021-11-29 18:55:00|30.98|29.38|30.52|28.92|31.03|29.43|30.47|28.87|0
1638212400000|2021-11-29 19:00:00|30.47|28.87|30.74|29.14|31.25|29.65|30.41|28.81|0
1638212700000|2021-11-29 19:05:00|30.79|29.19|30.84|29.24|31.01|29.41|30.46|28.86|0
1638213000000|2021-11-29 19:10:00|30.9|29.3|30.67|29.07|30.9|29.3|30.61|29.01|0
1638213300000|2021-11-29 19:15:00|30.61|29.01|31.17|29.57|31.28|29.68|30.61|29.01|0
1638213600000|2021-11-29 19:20:00|31.11|29.51|31.16|29.56|31.33|29.73|30.72|29.12|0
1638213900000|2021-11-29 19:25:00|31.1|29.5|31.27|29.67|31.38|29.78|30.88|29.28|0
1638214200000|2021-11-29 19:30:00|31.21|29.61|31.37|29.77|31.72|30.12|30.98|29.38|0
1638214500000|2021-11-29 19:35:00|31.32|29.72|31.94|30.34|32.23|30.63|31.32|29.72|0
1638214800000|2021-11-29 19:40:00|31.88|30.28|31.42|29.82|31.88|30.28|31.25|29.65|0
1638215100000|2021-11-29 19:45:00|31.36|29.76|31.47|29.87|31.64|30.04|31.13|29.53|0
1638215400000|2021-11-29 19:50:00|31.41|29.81|31.92|30.32|31.92|30.32|30.84|29.24|0
1638215700000|2021-11-29 19:55:00|31.86|30.26|31.57|29.97|32.03|30.43|31.57|29.97|0
1638216000000|2021-11-29 20:00:00|31.62|30.02|31.62|30.02|31.62|30.02|31.17|29.57|0
1638216300000|2021-11-29 20:05:00|31.56|29.96|31.27|29.67|32.13|30.53|31.16|29.56|0
1638216600000|2021-11-29 20:10:00|31.21|29.61|30.65|29.05|31.5|29.9|30.65|29.05|0
1638216900000|2021-11-29 20:15:00|30.7|29.1|30.7|29.1|31.09|29.49|30.15|28.55|0
1638217200000|2021-11-29 20:20:00|30.72|29.12|31.25|29.65|31.59|29.99|30.7|29.1|0
1638217500000|2021-11-29 20:25:00|31.36|29.76|31.36|29.76|31.53|29.93|30.96|29.36|0
1638217800000|2021-11-29 20:30:00|31.47|29.87|30.95|29.35|31.87|30.27|30.95|29.35|0
1638218100000|2021-11-29 20:35:00|31.01|29.41|31.46|29.86|31.69|30.09|30.9|29.3|0
1638218400000|2021-11-29 20:40:00|31.4|29.8|32.02|30.42|32.49|30.89|31.4|29.8|0
1638218700000|2021-11-29 20:45:00|31.96|30.36|32.13|30.53|32.83|31.23|31.96|30.36|0
1638219000000|2021-11-29 20:50:00|32.71|31.11|32.83|31.23|33.68|32.08|32.47|30.87|0
1638219300000|2021-11-29 20:55:00|32.95|31.35|35.05|33.45|35.05|33.45|32.42|30.82|0
1638219600000|2021-11-29 21:00:00|34.56|32.96|34.25|32.65|34.56|32.96|33.71|32.11|0
1638219900000|2021-11-29 21:05:00|34.19|32.59|33.46|31.86|34.19|32.59|33.34|31.74|0
1638220200000|2021-11-29 21:10:00|33.34|31.74|33.63|32.03|33.75|32.15|32.98|31.38|0
1638220500000|2021-11-29 21:15:00|33.69|32.09|33.52|31.52|34.13|32.13|33.41|31.41|0
1638220800000|2021-11-29 21:20:00|33.47|31.47|33.46|31.46|33.58|31.58|33.23|31.23|0
1638221100000|2021-11-29 21:25:00|33.52|31.52|33.63|31.63|33.69|31.69|33.34|31.34|0
1638221400000|2021-11-29 21:30:00|33.57|31.57|33.39|31.39|33.57|31.57|33.1|31.1|0
1638221700000|2021-11-29 21:35:00|33.33|31.33|33.08|31.08|33.33|31.33|32.91|30.91|0
1638222000000|2021-11-29 21:40:00|33.02|31.02|32.96|30.96|33.08|31.08|32.96|30.96|0
1638222300000|2021-11-29 21:45:00|32.9|30.9|33.01|31.01|33.07|31.07|32.84|30.84|0
1638222600000|2021-11-29 21:50:00|32.95|30.95|32.83|30.83|33.01|31.01|32.77|30.77|0
1638222900000|2021-11-29 21:55:00|32.89|30.89|33.2|31.2|33.29|31.29|32.83|30.83|0
1638223200000|2021-11-29 22:00:00|33.24|31.24|33.22|31.22|33.26|31.26|33.22|31.22|0
1638223500000|2021-11-29 22:05:00|33.25|31.25|33.29|31.29|33.44|31.44|33.15|31.15|0
1638223800000|2021-11-29 22:10:00|33.28|31.28|33.14|31.14|33.45|31.45|33.14|31.14|0
1638224100000|2021-11-29 22:15:00|33.21|31.21|33.39|31.39|33.39|31.39|33.17|31.17|0
1638224400000|2021-11-29 22:20:00|33.37|31.37|33.35|31.35|33.38|31.38|33.33|31.33|0
1638224700000|2021-11-29 22:25:00|33.19|31.19|33.15|31.15|33.19|31.19|33.11|31.11|0
1638225000000|2021-11-29 22:30:00|33.14|31.14|33.18|31.18|33.2|31.2|33.12|31.12|0
1638225300000|2021-11-29 22:35:00|33.17|31.17|32.85|30.85|33.17|31.17|32.85|30.85|0
1638225600000|2021-11-29 22:40:00|32.84|30.84|32.75|30.75|32.85|30.85|32.74|30.74|0
1638225900000|2021-11-29 22:45:00|32.76|30.76|32.8|30.8|32.95|30.95|32.76|30.76|0
1638226200000|2021-11-29 22:50:00|32.79|30.79|32.81|30.81|32.81|30.81|32.79|30.79|0
1638226500000|2021-11-29 22:55:00|32.86|30.86|32.74|30.74|32.86|30.86|32.71|30.71|0
1638226800000|2021-11-29 23:00:00|32.89|30.89|32.04|30.04|32.89|30.89|31.87|29.87|0
1638227100000|2021-11-29 23:05:00|32.01|30.01|32.03|30.03|32.32|30.32|31.98|29.98|0
1638227400000|2021-11-29 23:10:00|31.86|29.86|31.46|29.46|32.03|30.03|31.34|29.34|0
1638227700000|2021-11-29 23:15:00|31.4|29.4|31.45|29.45|31.57|29.57|31.34|29.34|0
1638228000000|2021-11-29 23:20:00|31.39|29.39|31.16|29.16|31.39|29.39|30.94|28.94|0
1638228300000|2021-11-29 23:25:00|31.11|29.11|31.38|29.38|31.44|29.44|31.11|29.11|0
1638228600000|2021-11-29 23:30:00|31.27|29.27|31.09|29.09|31.38|29.38|31.04|29.04|0
1638228900000|2021-11-29 23:35:00|31.04|29.04|31.03|29.03|31.25|29.25|30.92|28.92|0
1638229200000|2021-11-29 23:40:00|30.97|28.97|31.08|29.08|31.14|29.14|30.92|28.92|0
1638229500000|2021-11-29 23:45:00|31.02|29.02|31.13|29.13|31.19|29.19|31.02|29.02|0
1638229800000|2021-11-29 23:50:00|31.07|29.07|31.23|29.23|31.29|29.29|30.9|28.9|0
1638230100000|2021-11-29 23:55:00|31.18|29.18|31.34|29.34|31.74|29.74|31.18|29.18|0
1638230400000|2021-11-30 00:00:00|31.28|29.28|31.11|29.11|31.45|29.45|31|29|0
1638230700000|2021-11-30 00:05:00|31.05|29.05|31.33|29.33|31.38|29.38|30.99|28.99|0
1638231000000|2021-11-30 00:10:00|31.27|29.27|31.66|29.66|31.72|29.72|31.1|29.1|0
1638231300000|2021-11-30 00:15:00|31.6|29.6|31.77|29.77|31.77|29.77|31.48|29.48|0
1638231600000|2021-11-30 00:20:00|31.82|29.82|31.25|29.25|31.82|29.82|31.25|29.25|0
1638231900000|2021-11-30 00:25:00|31.31|29.31|31.22|29.22|31.36|29.36|31.13|29.13|0
1638232200000|2021-11-30 00:30:00|31.19|29.19|30.96|28.96|31.35|29.35|30.9|28.9|0
1638232500000|2021-11-30 00:35:00|30.9|28.9|30.78|28.78|30.92|28.92|30.62|28.62|0
1638232800000|2021-11-30 00:40:00|30.75|28.75|31|29|31|29|30.67|28.67|0
1638233100000|2021-11-30 00:45:00|31.05|29.05|30.6|28.6|31.05|29.05|30.55|28.55|0
1638233400000|2021-11-30 00:50:00|30.66|28.66|30.54|28.54|30.66|28.66|30.43|28.43|0
1638233700000|2021-11-30 00:55:00|30.59|28.59|30.64|28.64|30.65|28.65|30.57|28.57|0
1638234000000|2021-11-30 01:00:00|30.59|28.59|30.64|28.64|30.81|28.81|30.37|28.37|0
1638234300000|2021-11-30 01:05:00|30.69|28.69|30.52|28.52|30.69|28.69|30.41|28.41|0
1638234600000|2021-11-30 01:10:00|30.46|28.46|30.35|28.35|30.46|28.46|30.35|28.35|0
1638234900000|2021-11-30 01:15:00|30.4|28.4|30.67|28.67|30.67|28.67|30.24|28.24|0
1638235200000|2021-11-30 01:20:00|30.73|28.73|30.78|28.78|31.06|29.06|30.62|28.62|0
1638235500000|2021-11-30 01:25:00|30.72|28.72|30.38|28.38|30.78|28.78|30.38|28.38|0
1638235800000|2021-11-30 01:30:00|30.44|28.44|30.49|28.49|30.66|28.66|30.33|28.33|0
1638236100000|2021-11-30 01:35:00|30.54|28.54|30.65|28.65|30.76|28.76|30.49|28.49|0
1638236400000|2021-11-30 01:40:00|30.59|28.59|30.5|28.5|30.76|28.76|30.47|28.47|0
1638236700000|2021-11-30 01:45:00|30.53|28.53|30.3|28.3|30.53|28.53|30.3|28.3|0
1638237000000|2021-11-30 01:50:00|30.36|28.36|30.29|28.29|30.36|28.36|30.19|28.19|0
1638237300000|2021-11-30 01:55:00|30.35|28.35|30.73|28.73|30.73|28.73|30.35|28.35|0
1638237600000|2021-11-30 02:00:00|30.79|28.79|30.67|28.67|31.01|29.01|30.61|28.61|0
1638237900000|2021-11-30 02:05:00|30.72|28.72|31.11|29.11|31.11|29.11|30.56|28.56|0
1638238200000|2021-11-30 02:10:00|31.05|29.05|31.21|29.21|31.27|29.27|30.94|28.94|0
1638238500000|2021-11-30 02:15:00|31.16|29.16|31.15|29.15|31.16|29.16|30.99|28.99|0
1638238800000|2021-11-30 02:20:00|31.09|29.09|31.54|29.54|31.54|29.54|31.04|29.04|0
1638239100000|2021-11-30 02:25:00|31.48|29.48|31.93|29.93|32.4|30.4|31.43|29.43|0
1638239400000|2021-11-30 02:30:00|31.99|29.99|32.24|30.24|32.39|30.39|31.93|29.93|0
1638239700000|2021-11-30 02:35:00|32.21|30.21|32.32|30.32|32.5|30.5|32.15|30.15|0
1638240000000|2021-11-30 02:40:00|32.38|30.38|32.03|30.03|32.44|30.44|31.91|29.91|0
1638240300000|2021-11-30 02:45:00|32.08|30.08|31.96|29.96|32.14|30.14|31.9|29.9|0
1638240600000|2021-11-30 02:50:00|31.93|29.93|31.84|29.84|31.96|29.96|31.67|29.67|0
1638240900000|2021-11-30 02:55:00|31.78|29.78|31.55|29.55|31.78|29.78|31.44|29.44|0
1638241200000|2021-11-30 03:00:00|31.49|29.49|31.88|29.88|31.88|29.88|31.43|29.43|0
1638241500000|2021-11-30 03:05:00|31.83|29.83|32.22|30.22|32.46|30.46|31.83|29.83|0
1638241800000|2021-11-30 03:10:00|32.17|30.17|32.68|30.68|32.68|30.68|32.16|30.16|0
1638242100000|2021-11-30 03:15:00|32.74|30.74|32.73|30.73|32.92|30.92|32.62|30.62|0
1638242400000|2021-11-30 03:20:00|32.67|30.67|32.67|30.67|32.79|30.79|32.44|30.44|0
1638242700000|2021-11-30 03:25:00|32.7|30.7|33.07|31.07|33.13|31.13|32.67|30.67|0
1638243000000|2021-11-30 03:30:00|33.01|31.01|32.6|30.6|33.19|31.19|32.48|30.48|0
1638243300000|2021-11-30 03:35:00|32.65|30.65|32.56|30.56|32.71|30.71|32.42|30.42|0
1638243600000|2021-11-30 03:40:00|32.59|30.59|32.5|30.5|32.65|30.65|32.47|30.47|0
1638243900000|2021-11-30 03:45:00|32.52|30.52|32.34|30.34|32.61|30.61|32.29|30.29|0
1638244200000|2021-11-30 03:50:00|32.31|30.31|32.39|30.39|32.45|30.45|32.14|30.14|0
1638244500000|2021-11-30 03:55:00|32.34|30.34|32.27|30.27|32.42|30.42|32.16|30.16|0
1638244800000|2021-11-30 04:00:00|32.13|30.13|31.8|29.8|32.33|30.33|31.66|29.66|0
1638245100000|2021-11-30 04:05:00|31.83|29.83|31.91|29.91|32.06|30.06|31.8|29.8|0
1638245400000|2021-11-30 04:10:00|31.97|29.97|32.05|30.05|32.05|30.05|31.79|29.79|0
1638245700000|2021-11-30 04:15:00|32.02|30.02|32.04|30.04|32.25|30.25|32.01|30.01|0
1638246000000|2021-11-30 04:20:00|32.01|30.01|32.18|30.18|32.18|30.18|31.95|29.95|0
1638246300000|2021-11-30 04:25:00|32.12|30.12|32.52|30.52|32.76|30.76|32.12|30.12|0
1638246600000|2021-11-30 04:30:00|32.46|30.46|32.63|30.63|32.63|30.63|32.23|30.23|0
1638246900000|2021-11-30 04:35:00|32.6|30.6|32.71|30.71|32.92|30.92|32.45|30.45|0
1638247200000|2021-11-30 04:40:00|32.74|30.74|33.09|31.09|33.15|31.15|32.74|30.74|0
1638247500000|2021-11-30 04:45:00|33.03|31.03|32.96|30.96|33.09|31.09|32.9|30.9|0
1638247800000|2021-11-30 04:50:00|33.08|31.08|32.49|30.49|33.08|31.08|32.43|30.43|0
1638248100000|2021-11-30 04:55:00|32.6|30.6|32.36|30.36|32.6|30.6|32.25|30.25|0
1638248400000|2021-11-30 05:00:00|32.42|30.42|33|31|33|31|32.3|30.3|0
1638248700000|2021-11-30 05:05:00|33.06|31.06|34.31|32.31|34.31|32.31|33.06|31.06|0
1638249000000|2021-11-30 05:10:00|34.07|32.07|36.94|34.94|36.94|34.94|34.07|32.07|0
1638249300000|2021-11-30 05:15:00|36.88|34.88|40.41|38.41|40.75|38.75|36.49|34.49|0
1638249600000|2021-11-30 05:20:00|40.55|38.55|45.09|43.09|45.23|43.23|40.2|38.2|0
1638249900000|2021-11-30 05:25:00|45.02|43.02|43.65|41.65|46.63|44.63|42.95|40.95|0
1638250200000|2021-11-30 05:30:00|43.79|41.79|43.36|41.36|45.22|43.22|43.15|41.15|0
1638250500000|2021-11-30 05:35:00|43.15|41.15|47.02|45.02|47.68|45.68|43.15|41.15|0
1638250800000|2021-11-30 05:40:00|46.91|44.91|48.8|46.8|48.8|46.8|46.91|44.91|0
1638251100000|2021-11-30 05:45:00|48.95|46.95|51.03|49.03|51.66|49.66|48.95|46.95|0
1638251400000|2021-11-30 05:50:00|51.19|49.19|50.4|48.4|51.5|49.5|49.7|47.7|0
1638251700000|2021-11-30 05:55:00|50.63|48.63|54.47|52.47|54.47|52.47|49.89|47.89|0
1638252000000|2021-11-30 06:00:00|54.43|52.43|58.07|56.07|58.7|56.7|53.72|51.72|0
1638252300000|2021-11-30 06:05:00|58.15|56.15|62.59|60.59|65.17|63.17|57.86|55.86|0
1638252600000|2021-11-30 06:10:00|62.24|60.24|60.9|58.9|62.72|60.72|60|58|0
1638252900000|2021-11-30 06:15:00|60.77|58.77|58.4|56.4|61.28|59.28|58.36|56.36|0
1638253200000|2021-11-30 06:20:00|58.36|56.36|56.59|54.59|58.48|56.48|55.39|53.39|0
1638253500000|2021-11-30 06:25:00|56.67|54.67|54.3|52.3|56.67|54.67|53.98|51.98|0
1638253800000|2021-11-30 06:30:00|54.22|52.22|53.3|51.3|54.22|52.22|52.24|50.24|0
1638254100000|2021-11-30 06:35:00|53.38|51.38|53.64|51.64|54.53|52.53|53.1|51.1|0
1638254400000|2021-11-30 06:40:00|53.72|51.72|52.37|50.37|54.2|52.2|51.64|49.64|0
1638254700000|2021-11-30 06:45:00|52.42|50.42|51.9|49.9|53.55|51.55|51.9|49.9|0
1638255000000|2021-11-30 06:50:00|51.98|49.98|52|50|52.4|50.4|51.08|49.08|0
1638255300000|2021-11-30 06:55:00|52.08|50.08|52.38|50.38|52.46|50.46|51.84|49.84|0
1638255600000|2021-11-30 07:00:00|52.42|50.42|54.32|52.32|55.17|53.17|52.42|50.42|0
1638255900000|2021-11-30 07:05:00|54.28|52.28|51.24|49.24|54.28|52.28|50.59|48.59|0
1638256200000|2021-11-30 07:10:00|51.28|49.28|52.28|50.28|53.3|51.3|50.97|48.97|0
1638256500000|2021-11-30 07:15:00|51.97|49.97|51.41|49.41|52.9|50.9|50.96|48.96|0
1638256800000|2021-11-30 07:20:00|51.45|49.45|50.87|48.87|51.8|49.8|49.96|47.96|0
1638257100000|2021-11-30 07:25:00|50.71|48.71|52.17|50.17|52.17|50.17|50.33|48.33|0
1638257400000|2021-11-30 07:30:00|52.1|50.1|54.07|52.07|54.07|52.07|51.78|49.78|0
1638257700000|2021-11-30 07:35:00|53.99|51.99|54.1|52.1|55.29|53.29|48.27|46.27|0
1638258000000|2021-11-30 07:40:00|54.18|52.18|55.56|53.56|55.56|53.56|53.57|51.57|0
1638258300000|2021-11-30 07:45:00|55.48|53.48|54.71|52.71|55.48|53.48|54.11|52.11|0
1638258600000|2021-11-30 07:50:00|54.55|52.55|53.78|51.78|54.67|52.67|53.7|51.7|0
1638258900000|2021-11-30 07:55:00|53.74|51.74|53.38|51.38|53.89|51.89|53.15|51.15|0
1638259200000|2021-11-30 08:00:00|53.3|51.3|53.37|51.37|54.72|52.72|53.3|51.3|0
1638259500000|2021-11-30 08:05:00|53.72|52.12|53.63|52.03|54.27|52.67|53.16|51.56|0
1638259800000|2021-11-30 08:10:00|53.39|51.79|52.7|51.1|53.39|51.79|51.28|49.68|0
1638260100000|2021-11-30 08:15:00|52.62|51.02|53.39|51.79|54.12|52.52|52.18|50.58|0
1638260400000|2021-11-30 08:20:00|53.08|51.48|53.07|51.47|54.19|52.59|52.76|51.16|0
1638260700000|2021-11-30 08:25:00|52.99|51.39|52.07|50.47|53.31|51.71|52.03|50.43|0
1638261000000|2021-11-30 08:30:00|52.11|50.51|53.13|51.53|53.29|51.69|51.95|50.35|0
1638261300000|2021-11-30 08:35:00|53.17|51.57|55.26|53.66|55.71|54.11|52.89|51.29|0
1638261600000|2021-11-30 08:40:00|55.47|53.87|55.53|53.93|56.37|54.77|54.64|53.04|0
1638261900000|2021-11-30 08:45:00|55.86|54.26|57.7|56.1|58.47|56.87|55.86|54.26|0
1638262200000|2021-11-30 08:50:00|57.75|56.15|55.55|53.95|57.79|56.19|55.46|53.86|0
1638262500000|2021-11-30 08:55:00|55.3|53.7|55.78|54.18|56.03|54.43|54.89|53.29|0
1638262800000|2021-11-30 09:00:00|55.7|54.1|58.1|56.5|58.31|56.71|55.7|54.1|0
1638263100000|2021-11-30 09:05:00|58.01|56.41|59.71|58.11|60.12|58.52|57.51|55.91|0
1638263400000|2021-11-30 09:10:00|59.67|58.07|59.15|57.55|60.57|58.97|58.79|57.19|0
1638263700000|2021-11-30 09:15:00|59.06|57.46|58.13|56.53|59.57|57.97|57.79|56.19|0
1638264000000|2021-11-30 09:20:00|58.04|56.44|60.07|58.47|60.5|58.9|58.04|56.44|0
1638264300000|2021-11-30 09:25:00|59.9|58.3|60.06|58.46|61.11|59.51|58.91|57.31|0
1638264600000|2021-11-30 09:30:00|60.15|58.55|59.11|57.51|61.09|59.49|59.11|57.51|0
1638264900000|2021-11-30 09:35:00|59.28|57.68|59.44|57.84|60.13|58.53|58.64|57.04|0
1638265200000|2021-11-30 09:40:00|59.1|57.5|58.5|56.9|59.7|58.1|57.5|55.9|0
1638265500000|2021-11-30 09:45:00|58.33|56.73|59.08|57.48|59.08|57.48|58.08|56.48|0
1638265800000|2021-11-30 09:50:00|59.25|57.65|57.77|56.17|59.25|57.65|56.9|55.3|0
1638266100000|2021-11-30 09:55:00|57.81|56.21|56.23|54.63|57.89|56.29|56.15|54.55|0
1638266400000|2021-11-30 10:00:00|56.39|54.79|56.43|54.83|56.88|55.28|56.15|54.55|0
1638266700000|2021-11-30 10:05:00|56.38|54.78|58.12|56.52|58.84|57.24|55.81|54.21|0
1638267000000|2021-11-30 10:10:00|58.03|56.43|57.27|55.67|58.2|56.6|57.03|55.43|0
1638267300000|2021-11-30 10:15:00|57.11|55.51|58.31|56.71|58.35|56.75|56.94|55.34|0
1638267600000|2021-11-30 10:20:00|58.27|56.67|58.89|57.29|59.19|57.59|57.97|56.37|0
1638267900000|2021-11-30 10:25:00|59.15|57.55|57.66|56.06|59.15|57.55|57.66|56.06|0
1638268200000|2021-11-30 10:30:00|57.58|55.98|56.17|54.57|57.91|56.31|56.08|54.48|0
1638268500000|2021-11-30 10:35:00|56.21|54.61|56.04|54.44|56.82|55.22|56|54.4|0
1638268800000|2021-11-30 10:40:00|56.08|54.48|56.48|54.88|56.64|55.04|55.67|54.07|0
1638269100000|2021-11-30 10:45:00|56.56|54.96|56.71|55.11|58.39|56.79|56.56|54.96|0
1638269400000|2021-11-30 10:50:00|56.63|55.03|56.91|55.31|57.5|55.9|55.45|53.85|0
1638269700000|2021-11-30 10:55:00|56.95|55.35|55.71|54.11|56.95|55.35|55.15|53.55|0
1638270000000|2021-11-30 11:00:00|55.63|54.03|57.43|55.83|57.6|56|54.82|53.22|0
1638270300000|2021-11-30 11:05:00|57.68|56.08|57.42|55.82|58.26|56.66|57.34|55.74|0
1638270600000|2021-11-30 11:10:00|57.76|56.16|57.08|55.48|57.84|56.24|55.97|54.37|0
1638270900000|2021-11-30 11:15:00|57.16|55.56|56.7|55.1|57.41|55.81|56.46|54.86|0
1638271200000|2021-11-30 11:20:00|56.74|55.14|55.45|53.85|57.07|55.47|55.45|53.85|0
1638271500000|2021-11-30 11:25:00|55.7|54.1|54.76|53.16|56.1|54.5|54.24|52.64|0
1638271800000|2021-11-30 11:30:00|54.63|53.03|54.95|53.35|55.52|53.92|54.23|52.63|0
1638272100000|2021-11-30 11:35:00|55.03|53.43|55.18|53.58|55.83|54.23|54.3|52.7|0
1638272400000|2021-11-30 11:40:00|55.1|53.5|53.95|52.35|55.18|53.58|53.79|52.19|0
1638272700000|2021-11-30 11:45:00|54.03|52.43|54.46|52.86|54.5|52.9|53.79|52.19|0
1638273000000|2021-11-30 11:50:00|54.42|52.82|55.06|53.46|55.84|54.24|53.54|51.94|0
1638273300000|2021-11-30 11:55:00|55.14|53.54|55.29|53.69|55.87|54.27|54.24|52.64|0
1638273600000|2021-11-30 12:00:00|55.13|53.53|53.2|51.6|55.13|53.53|52.96|51.36|0
1638273900000|2021-11-30 12:05:00|53.16|51.56|53.19|51.59|53.67|52.07|53.03|51.43|0
1638274200000|2021-11-30 12:10:00|53.27|51.67|53.26|51.66|53.7|52.1|52.71|51.11|0
1638274500000|2021-11-30 12:15:00|53.3|51.7|50.81|49.21|53.33|51.73|50.73|49.13|0
1638274800000|2021-11-30 12:20:00|50.89|49.29|49.91|48.31|50.93|49.33|49.8|48.2|0
1638275100000|2021-11-30 12:25:00|49.95|48.35|49.65|48.05|51.2|49.6|49.42|47.82|0
1638275400000|2021-11-30 12:30:00|49.72|48.12|51.17|49.57|51.17|49.57|49.72|48.12|0
1638275700000|2021-11-30 12:35:00|51.09|49.49|52.75|51.15|52.91|51.31|51.02|49.42|0
1638276000000|2021-11-30 12:40:00|52.59|50.99|53.14|51.54|53.38|51.78|52.04|50.44|0
1638276300000|2021-11-30 12:45:00|53.18|51.58|53.37|51.77|53.53|51.93|52.97|51.37|0
1638276600000|2021-11-30 12:50:00|53.45|51.85|53.2|51.6|54.33|52.73|52.64|51.04|0
1638276900000|2021-11-30 12:55:00|53.28|51.68|52.24|50.64|53.28|51.68|52.16|50.56|0
1638277200000|2021-11-30 13:00:00|52.08|50.48|52.47|50.87|52.47|50.87|51.61|50.01|0
1638277500000|2021-11-30 13:05:00|52.54|50.94|52.54|50.94|53.26|51.66|52.43|50.83|0
1638277800000|2021-11-30 13:10:00|52.61|51.01|53.72|52.12|53.72|52.12|52.45|50.85|0
1638278100000|2021-11-30 13:15:00|53.64|52.04|51.89|50.29|53.64|52.04|51.89|50.29|0
1638278400000|2021-11-30 13:20:00|51.97|50.37|53.3|51.7|53.46|51.86|51.65|50.05|0
1638278700000|2021-11-30 13:25:00|53.38|51.78|52.9|51.3|53.38|51.78|52.5|50.9|0
1638279000000|2021-11-30 13:30:00|53.02|51.42|53.69|52.09|54.34|52.74|52.74|51.14|0
1638279300000|2021-11-30 13:35:00|53.77|52.17|52.72|51.12|54.33|52.73|52.56|50.96|0
1638279600000|2021-11-30 13:40:00|52.8|51.2|52.32|50.72|53.03|51.43|52.16|50.56|0
1638279900000|2021-11-30 13:45:00|52.08|50.48|51.76|50.16|52.39|50.79|51.52|49.92|0
1638280200000|2021-11-30 13:50:00|51.68|50.08|50.28|48.68|51.68|50.08|50.28|48.68|0
1638280500000|2021-11-30 13:55:00|50.36|48.76|47.87|46.27|50.74|49.14|47.58|45.98|0
1638280800000|2021-11-30 14:00:00|47.8|46.2|47.84|46.24|49.46|47.86|47.51|45.91|0
1638281100000|2021-11-30 14:05:00|47.77|46.17|47.69|46.09|47.99|46.39|46.15|44.55|0
1638281400000|2021-11-30 14:10:00|47.61|46.01|47.75|46.15|47.91|46.31|46.87|45.27|0
1638281700000|2021-11-30 14:15:00|47.68|46.08|47.3|45.7|48.46|46.86|47.15|45.55|0
1638282000000|2021-11-30 14:20:00|47.23|45.63|46.34|44.74|47.23|45.63|46.27|44.67|0
1638282300000|2021-11-30 14:25:00|46.49|44.89|47.21|45.61|47.21|45.61|45.91|44.31|0
1638282600000|2021-11-30 14:30:00|47.1|45.5|45.56|43.96|48.85|47.25|44.5|42.9|0
1638282900000|2021-11-30 14:35:00|45.49|43.89|46.74|45.14|48.06|46.46|41.96|40.36|0
1638283200000|2021-11-30 14:40:00|46.23|44.63|45.63|44.03|47.49|45.89|44.84|43.24|0
1638283500000|2021-11-30 14:45:00|45.53|43.93|47.17|45.57|47.17|45.57|44.41|42.81|0
1638283800000|2021-11-30 14:50:00|47.21|45.61|44.97|43.37|48.07|46.47|44.97|43.37|0
1638284100000|2021-11-30 14:55:00|45.11|43.51|42.15|40.55|45.47|43.87|41.49|39.89|0
1638284400000|2021-11-30 15:00:00|42.22|40.62|40.49|38.89|42.68|41.08|40.09|38.49|0
1638284700000|2021-11-30 15:05:00|40.76|39.16|36.41|34.81|40.83|39.23|35.39|33.79|0
1638285000000|2021-11-30 15:10:00|36.67|35.07|38.09|36.49|38.49|36.89|35.96|34.36|0
1638285300000|2021-11-30 15:15:00|38.16|36.56|39.08|37.48|39.08|37.48|37.11|35.51|0
1638285600000|2021-11-30 15:20:00|38.81|37.21|40.97|39.37|41.46|39.86|38.81|37.21|0
1638285900000|2021-11-30 15:25:00|40.83|39.23|40.94|39.34|41.92|40.32|40.6|39|0
1638286200000|2021-11-30 15:30:00|40.46|38.86|38.31|36.71|40.46|38.86|38.12|36.52|0
1638286500000|2021-11-30 15:35:00|38.12|36.52|41.06|39.46|42.75|41.15|37.21|35.61|0
1638286800000|2021-11-30 15:40:00|41.2|39.6|41.12|39.52|41.75|40.15|39.76|38.16|0
1638287100000|2021-11-30 15:45:00|41.33|39.73|48.32|46.72|48.48|46.88|40.49|38.89|0
1638287400000|2021-11-30 15:50:00|48.63|47.03|57.37|55.77|57.45|55.85|48.63|47.03|0
1638287700000|2021-11-30 15:55:00|57.28|55.68|62.15|60.55|62.15|60.55|57.28|55.68|0
1638288000000|2021-11-30 16:00:00|62.33|60.73|61.75|60.15|63.86|62.26|59.74|58.14|0
1638288300000|2021-11-30 16:05:00|61.48|59.88|61.12|59.52|62.81|61.21|60.25|58.65|0
1638288600000|2021-11-30 16:10:00|60.94|59.34|56.19|54.59|62.63|61.03|56.19|54.59|0
1638288900000|2021-11-30 16:15:00|56.36|54.76|54.87|53.27|56.94|55.34|52.31|50.71|0
1638289200000|2021-11-30 16:20:00|54.7|53.1|56.2|54.6|56.29|54.69|53.12|51.52|0
1638289500000|2021-11-30 16:25:00|56.37|54.77|56.38|54.78|57.67|56.07|53.9|52.3|0
1638289800000|2021-11-30 16:30:00|56.63|55.03|58.96|57.36|59.14|57.54|55.28|53.68|0
1638290100000|2021-11-30 16:35:00|59.23|57.63|58.43|56.83|59.4|57.8|57.48|55.88|0
1638290400000|2021-11-30 16:40:00|58.52|56.92|63.76|62.16|64.86|63.26|58.52|56.92|0
1638290700000|2021-11-30 16:45:00|63.94|62.34|65.31|63.71|67.29|65.69|63.22|61.62|0
1638291000000|2021-11-30 16:50:00|65.5|63.9|68.13|66.53|68.13|66.53|65.22|63.62|0
1638291300000|2021-11-30 16:55:00|67.94|66.34|64.28|62.68|68.22|66.62|64.28|62.68|0
1638291600000|2021-11-30 17:00:00|64.37|62.77|69.24|67.64|69.53|67.93|64.27|62.67|0
1638291900000|2021-11-30 17:05:00|69.29|67.69|69.85|68.25|70.63|69.03|67.76|66.16|0
1638292200000|2021-11-30 17:10:00|69.76|68.16|68.88|67.28|71.01|69.41|66.91|65.31|0
1638292500000|2021-11-30 17:15:00|68.98|67.38|64.21|62.61|68.98|67.38|64.21|62.61|0
1638292800000|2021-11-30 17:20:00|64.35|62.75|63.38|61.78|66.05|64.45|63.38|61.78|0
1638293100000|2021-11-30 17:25:00|63.47|61.87|62.64|61.04|64.59|62.99|61.92|60.32|0
1638293400000|2021-11-30 17:30:00|62.73|61.13|61.8|60.2|63.91|62.31|60.64|59.04|0
1638293700000|2021-11-30 17:35:00|61.53|59.93|61.55|59.95|62.14|60.54|59.7|58.1|0
1638294000000|2021-11-30 17:40:00|61.41|59.81|59.89|58.29|62.95|61.35|59.89|58.29|0
1638294300000|2021-11-30 17:45:00|60.42|58.82|62.21|60.61|62.39|60.79|59.8|58.2|0
1638294600000|2021-11-30 17:50:00|62.12|60.52|61.8|60.2|62.39|60.79|60.23|58.63|0
1638294900000|2021-11-30 17:55:00|61.44|59.84|65.37|63.77|66.2|64.6|61.08|59.48|0
1638295200000|2021-11-30 18:00:00|65.09|63.49|67.51|65.91|67.6|66|64.54|62.94|0
1638295500000|2021-11-30 18:05:00|67.41|65.81|66.93|65.33|67.41|65.81|65.35|63.75|0
1638295800000|2021-11-30 18:10:00|67.12|65.52|67.3|65.7|67.77|66.17|66.37|64.77|0
1638296100000|2021-11-30 18:15:00|67.39|65.79|67.01|65.41|67.49|65.89|65.33|63.73|0
1638296400000|2021-11-30 18:20:00|66.91|65.31|64.95|63.35|67.86|66.26|64.95|63.35|0
1638296700000|2021-11-30 18:25:00|65.5|63.9|65.31|63.71|66.43|64.83|64.67|63.07|0
1638297000000|2021-11-30 18:30:00|65.68|64.08|64.2|62.6|65.77|64.17|63.48|61.88|0
1638297300000|2021-11-30 18:35:00|64.38|62.78|61.67|60.07|64.38|62.78|61.67|60.07|0
1638297600000|2021-11-30 18:40:00|61.85|60.25|61.27|59.67|62.83|61.23|60.92|59.32|0
1638297900000|2021-11-30 18:45:00|61.19|59.59|60.91|59.31|61.45|59.85|60.65|59.05|0
1638298200000|2021-11-30 18:50:00|60.78|59.18|57.8|56.2|61|59.4|57.53|55.93|0
1638298500000|2021-11-30 18:55:00|57.89|56.29|56.77|55.17|58.06|56.46|56.68|55.08|0
1638298800000|2021-11-30 19:00:00|56.94|55.34|57.01|55.41|58.05|56.45|56.6|55|0
1638299100000|2021-11-30 19:05:00|57.27|55.67|56.5|54.9|58.56|56.96|56.24|54.64|0
1638299400000|2021-11-30 19:10:00|56.66|55.06|54.32|52.72|57.73|56.13|54.32|52.72|0
1638299700000|2021-11-30 19:15:00|54.23|52.63|54.56|52.96|55.58|53.98|53.82|52.22|0
1638300000000|2021-11-30 19:20:00|54.31|52.71|55.44|53.84|55.87|54.27|54.22|52.62|0
1638300300000|2021-11-30 19:25:00|55.35|53.75|56.62|55.02|56.71|55.11|54.02|52.42|0
1638300600000|2021-11-30 19:30:00|56.7|55.1|56.01|54.41|57.57|55.97|55.34|53.74|0
1638300900000|2021-11-30 19:35:00|56.18|54.58|56.77|55.17|56.94|55.34|55.25|53.65|0
1638301200000|2021-11-30 19:40:00|56.52|54.92|58.37|56.77|58.77|57.17|55.66|54.06|0
1638301500000|2021-11-30 19:45:00|58.33|56.73|60.63|59.03|60.72|59.12|57.89|56.29|0
1638301800000|2021-11-30 19:50:00|60.45|58.85|64.31|62.71|64.87|63.27|58.74|57.14|0
1638302100000|2021-11-30 19:55:00|64.22|62.62|63.57|61.97|64.96|63.36|63.3|61.7|0
1638302400000|2021-11-30 20:00:00|63.53|61.93|63.34|61.74|64.48|62.88|62.48|60.88|0
1638302700000|2021-11-30 20:05:00|63.29|61.69|64.19|62.59|64.29|62.69|62.81|61.21|0
1638303000000|2021-11-30 20:10:00|64.01|62.41|64.46|62.86|64.47|62.87|62.44|60.84|0
1638303300000|2021-11-30 20:15:00|64.37|62.77|63.34|61.74|64.46|62.86|63.25|61.65|0
1638303600000|2021-11-30 20:20:00|63.53|61.93|64.44|62.84|64.63|63.03|62.61|61.01|0
1638303900000|2021-11-30 20:25:00|64.35|62.75|65.75|64.15|66.23|64.63|64.07|62.47|0
1638304200000|2021-11-30 20:30:00|65.65|64.05|63.66|62.06|66.03|64.43|62.47|60.87|0
1638304500000|2021-11-30 20:35:00|64.18|62.58|64.86|63.26|65.81|64.21|63.66|62.06|0
1638304800000|2021-11-30 20:40:00|64.96|63.36|62.63|61.03|65.43|63.83|62.36|60.76|0
1638305100000|2021-11-30 20:45:00|62.77|61.17|64.76|63.16|64.76|63.16|61.28|59.68|0
1638305400000|2021-11-30 20:50:00|64.67|63.07|70.48|68.88|74.24|72.64|64.67|63.07|0
1638305700000|2021-11-30 20:55:00|69.8|68.2|66.99|65.39|69.94|68.34|65.3|63.7|0
1638306000000|2021-11-30 21:00:00|69.2|67.6|60.52|58.92|69.2|67.6|60.52|58.92|0
1638306300000|2021-11-30 21:05:00|60.61|59.01|61.47|59.87|61.66|60.06|59.07|57.47|0
1638306600000|2021-11-30 21:10:00|61.11|59.51|60.92|59.32|61.47|59.87|59.86|58.26|0
1638306900000|2021-11-30 21:15:00|61.3|59.3|60.57|58.57|61.39|59.39|60.13|58.13|0
1638307200000|2021-11-30 21:20:00|60.62|58.62|60.7|58.7|60.93|58.93|59.5|57.5|0
1638307500000|2021-11-30 21:25:00|60.74|58.74|60.2|58.2|61.1|59.1|59.93|57.93|0
1638307800000|2021-11-30 21:30:00|60.11|58.11|60.64|58.64|61|59|59.75|57.75|0
1638308100000|2021-11-30 21:35:00|60.81|58.81|60.09|58.09|60.9|58.9|60.09|58.09|0
1638308400000|2021-11-30 21:40:00|60|58|60.17|58.17|60.18|58.18|59.82|57.82|0
1638308700000|2021-11-30 21:45:00|59.99|57.99|58.84|56.84|60.13|58.13|58.75|56.75|0
1638309000000|2021-11-30 21:50:00|58.93|56.93|59.36|57.36|59.45|57.45|58.75|56.75|0
1638309300000|2021-11-30 21:55:00|59.27|57.27|58.6|56.6|59.27|57.27|58.52|56.52|0
1638309600000|2021-11-30 22:00:00|58.64|56.64|58.68|56.68|58.7|56.7|58.6|56.6|0
1638309900000|2021-11-30 22:05:00|58.67|56.67|58.65|56.65|58.74|56.74|58.63|56.63|0
1638310200000|2021-11-30 22:10:00|58.67|56.67|58.68|56.68|58.69|56.69|58.66|56.66|0
1638310500000|2021-11-30 22:15:00|58.67|56.67|58.68|56.68|58.78|56.78|58.67|56.67|0
1638310800000|2021-11-30 22:20:00|58.69|56.69|58.71|56.71|58.84|56.84|58.66|56.66|0
1638311100000|2021-11-30 22:25:00|58.7|56.7|58.66|56.66|58.73|56.73|58.64|56.64|0
1638311400000|2021-11-30 22:30:00|58.64|56.64|58.6|56.6|58.74|56.74|58.6|56.6|0
1638311700000|2021-11-30 22:35:00|58.68|56.68|58.72|56.72|58.78|56.78|58.62|56.62|0
1638312000000|2021-11-30 22:40:00|58.79|56.79|58.65|56.65|58.79|56.79|58.61|56.61|0
1638312300000|2021-11-30 22:45:00|58.67|56.67|58.71|56.71|58.74|56.74|58.6|56.6|0
1638312600000|2021-11-30 22:50:00|58.66|56.66|58.61|56.61|58.87|56.87|58.61|56.61|0
1638312900000|2021-11-30 22:55:00|58.6|56.6|58.4|56.4|58.85|56.85|58.34|56.34|0
1638313200000|2021-11-30 23:00:00|57.63|55.63|56.2|54.2|57.63|55.63|55.28|53.28|0
1638313500000|2021-11-30 23:05:00|56.08|54.08|56.96|54.96|56.96|54.96|55.87|53.87|0
1638313800000|2021-11-30 23:10:00|57.05|55.05|57.47|55.47|57.64|55.64|56.7|54.7|0
1638314100000|2021-11-30 23:15:00|57.3|55.3|57.98|55.98|57.98|55.98|56.95|54.95|0
1638314400000|2021-11-30 23:20:00|57.46|55.46|57.79|55.79|58.32|56.32|57.29|55.29|0
1638314700000|2021-11-30 23:25:00|57.71|55.71|57.7|55.7|57.88|55.88|57.02|55.02|0
1638315000000|2021-11-30 23:30:00|57.78|55.78|57.26|55.26|57.78|55.78|56.75|54.75|0
1638315300000|2021-11-30 23:35:00|57.09|55.09|57.59|55.59|57.86|55.86|56.91|54.91|0
1638315600000|2021-11-30 23:40:00|57.51|55.51|59.33|57.33|59.38|57.38|57.42|55.42|0
1638315900000|2021-11-30 23:45:00|59.29|57.29|59.85|57.85|60.3|58.3|58.19|56.19|0
1638316200000|2021-11-30 23:50:00|59.67|57.67|59.22|57.22|59.67|57.67|58.78|56.78|0
1638316500000|2021-11-30 23:55:00|59.18|57.18|58.86|56.86|59.48|57.48|58.78|56.78|0
1638316800000|2021-12-01 00:00:00|58.69|56.69|57.2|55.2|58.77|56.77|57.03|55.03|0
1638317100000|2021-12-01 00:05:00|57.16|55.16|57.8|55.8|57.8|55.8|56.35|54.35|0
1638317400000|2021-12-01 00:10:00|57.63|55.63|59.45|57.45|59.72|57.72|57.45|55.45|0
1638317700000|2021-12-01 00:15:00|59.54|57.54|61.95|59.95|62.5|60.5|59.27|57.27|0
1638318000000|2021-12-01 00:20:00|62.05|60.05|61.13|59.13|62.77|60.77|61.13|59.13|0
1638318300000|2021-12-01 00:25:00|61.22|59.22|62.21|60.21|62.95|60.95|61.08|59.08|0
1638318600000|2021-12-01 00:30:00|61.98|59.98|61.65|59.65|62.11|60.11|61.34|59.34|0
1638318900000|2021-12-01 00:35:00|61.84|59.84|62.15|60.15|63.3|61.3|61.84|59.84|0
1638319200000|2021-12-01 00:40:00|62.1|60.1|60.55|58.55|62.1|60.1|60.33|58.33|0
1638319500000|2021-12-01 00:45:00|60.46|58.46|59.7|57.7|60.46|58.46|59.13|57.13|0
1638319800000|2021-12-01 00:50:00|59.65|57.65|60|58|60.18|58.18|59.47|57.47|0
1638320100000|2021-12-01 00:55:00|59.82|57.82|60.97|58.97|61.52|59.52|59.82|57.82|0
1638320400000|2021-12-01 01:00:00|61.15|59.15|61.05|59.05|62.61|60.61|60.97|58.97|0
1638320700000|2021-12-01 01:05:00|61.14|59.14|59.79|57.79|61.19|59.19|59.27|57.27|0
1638321000000|2021-12-01 01:10:00|59.97|57.97|58.29|56.29|60.06|58.06|57.94|55.94|0
1638321300000|2021-12-01 01:15:00|58.51|56.51|57.41|55.41|58.9|56.9|57.24|55.24|0
1638321600000|2021-12-01 01:20:00|57.5|55.5|57.88|55.88|58.27|56.27|56.81|54.81|0
1638321900000|2021-12-01 01:25:00|57.83|55.83|56.96|54.96|58.18|56.18|56.88|54.88|0
1638322200000|2021-12-01 01:30:00|57.13|55.13|57.9|55.9|58.6|56.6|56.7|54.7|0
1638322500000|2021-12-01 01:35:00|57.81|55.81|57.29|55.29|57.81|55.81|57.2|55.2|0
1638322800000|2021-12-01 01:40:00|57.37|55.37|57.02|55.02|58.41|56.41|56.93|54.93|0
1638323100000|2021-12-01 01:45:00|56.93|54.93|57.1|55.1|57.28|55.28|56.55|54.55|0
1638323400000|2021-12-01 01:50:00|57.18|55.18|55.89|53.89|57.35|55.35|55.31|53.31|0
1638323700000|2021-12-01 01:55:00|55.73|53.73|56.05|54.05|56.27|54.27|55.3|53.3|0
1638324000000|2021-12-01 02:00:00|55.97|53.97|54.45|52.45|56.14|54.14|54.12|52.12|0
1638324300000|2021-12-01 02:05:00|54.54|52.54|54.28|52.28|54.7|52.7|53.79|51.79|0
1638324600000|2021-12-01 02:10:00|54.2|52.2|55.02|53.02|55.02|53.02|54.03|52.03|0
1638324900000|2021-12-01 02:15:00|54.93|52.93|54.68|52.68|55.18|53.18|54.43|52.43|0
1638325200000|2021-12-01 02:20:00|54.59|52.59|54.67|52.67|55.01|53.01|54.25|52.25|0
1638325500000|2021-12-01 02:25:00|54.63|52.63|53.83|51.83|54.83|52.83|53.67|51.67|0
1638325800000|2021-12-01 02:30:00|53.87|51.87|54.03|52.03|54.07|52.07|53.25|51.25|0
1638326100000|2021-12-01 02:35:00|53.99|51.99|53.24|51.24|53.99|51.99|53.24|51.24|0
1638326400000|2021-12-01 02:40:00|53.28|51.28|53.39|51.39|53.72|51.72|53.24|51.24|0
1638326700000|2021-12-01 02:45:00|53.47|51.47|53.88|51.88|53.88|51.88|53.39|51.39|0
1638327000000|2021-12-01 02:50:00|53.79|51.79|53.29|51.29|53.96|51.96|53.29|51.29|0
1638327300000|2021-12-01 02:55:00|53.37|51.37|53.2|51.2|53.37|51.37|53.2|51.2|0
1638327600000|2021-12-01 03:00:00|53.28|51.28|53.19|51.19|53.52|51.52|53.19|51.19|0
1638327900000|2021-12-01 03:05:00|53.36|51.36|53.68|51.68|53.84|51.84|53.19|51.19|0
1638328200000|2021-12-01 03:10:00|53.76|51.76|53.67|51.67|53.92|51.92|53.67|51.67|0
1638328500000|2021-12-01 03:15:00|53.58|51.58|53.41|51.41|53.58|51.58|53.25|51.25|0
1638328800000|2021-12-01 03:20:00|53.33|51.33|53.65|51.65|53.82|51.82|53.33|51.33|0
1638329100000|2021-12-01 03:25:00|53.73|51.73|53.31|51.31|53.73|51.73|53.15|51.15|0
1638329400000|2021-12-01 03:30:00|53.39|51.39|53.38|51.38|53.72|51.72|53.3|51.3|0
1638329700000|2021-12-01 03:35:00|53.3|51.3|53.87|51.87|53.87|51.87|53.14|51.14|0
1638330000000|2021-12-01 03:40:00|53.83|51.83|55.61|53.61|55.86|53.86|53.78|51.78|0
1638330300000|2021-12-01 03:45:00|55.69|53.69|55.18|53.18|55.78|53.78|54.6|52.6|0
1638330600000|2021-12-01 03:50:00|55.1|53.1|54.5|52.5|55.1|53.1|54.34|52.34|0
1638330900000|2021-12-01 03:55:00|54.42|52.42|54.24|52.24|54.71|52.71|54.24|52.24|0
1638331200000|2021-12-01 04:00:00|54.08|52.08|53.25|51.25|54.08|52.08|53.09|51.09|0
1638331500000|2021-12-01 04:05:00|53.33|51.33|53.32|51.32|53.57|51.57|53.08|51.08|0
1638331800000|2021-12-01 04:10:00|53.28|51.28|53.07|51.07|53.48|51.48|53.07|51.07|0
1638332100000|2021-12-01 04:15:00|53.15|51.15|53.22|51.22|53.31|51.31|53.06|51.06|0
1638332400000|2021-12-01 04:20:00|53.14|51.14|53.29|51.29|53.29|51.29|53.05|51.05|0
1638332700000|2021-12-01 04:25:00|53.38|51.38|53.04|51.04|53.38|51.38|53.04|51.04|0
1638333000000|2021-12-01 04:30:00|51.91|49.91|52.06|50.06|52.39|50.39|51.74|49.74|0
1638333300000|2021-12-01 04:35:00|52.14|50.14|51.09|49.09|52.22|50.22|51.09|49.09|0
1638333600000|2021-12-01 04:40:00|51.01|49.01|51.09|49.09|51.57|49.57|50.77|48.77|0
1638333900000|2021-12-01 04:45:00|51.13|49.13|51.08|49.08|51.16|49.16|50.61|48.61|0
1638334200000|2021-12-01 04:50:00|51.16|49.16|51.11|49.11|51.55|49.55|50.91|48.91|0
1638334500000|2021-12-01 04:55:00|51.07|49.07|50.82|48.82|51.3|49.3|50.55|48.55|0
1638334800000|2021-12-01 05:00:00|50.74|48.74|51.61|49.61|51.85|49.85|50.58|48.58|0
1638335100000|2021-12-01 05:05:00|51.49|49.49|51.52|49.52|51.68|49.68|51.28|49.28|0
1638335400000|2021-12-01 05:10:00|51.44|49.44|49.39|47.39|51.99|49.99|49.08|47.08|0
1638335700000|2021-12-01 05:15:00|49.31|47.31|48.83|46.83|49.31|47.31|48.83|46.83|0
1638336000000|2021-12-01 05:20:00|48.75|46.75|48.2|46.2|48.75|46.75|48.2|46.2|0
1638336300000|2021-12-01 05:25:00|48.12|46.12|48.5|46.5|48.58|46.58|48.04|46.04|0
1638336600000|2021-12-01 05:30:00|48.58|46.58|49.36|47.36|49.36|47.36|48.58|46.58|0
1638336900000|2021-12-01 05:35:00|49.4|47.4|48.49|46.49|49.4|47.4|48.49|46.49|0
1638337200000|2021-12-01 05:40:00|48.53|46.53|48.63|46.63|48.87|46.87|48.33|46.33|0
1638337500000|2021-12-01 05:45:00|48.55|46.55|48.62|46.62|48.71|46.71|48.44|46.44|0
1638337800000|2021-12-01 05:50:00|48.7|46.7|49.09|47.09|49.09|47.09|48.7|46.7|0
1638338100000|2021-12-01 05:55:00|49.01|47.01|49.16|47.16|49.47|47.47|48.81|46.81|0
1638338400000|2021-12-01 06:00:00|49.23|47.23|49.27|47.27|50.02|48.02|48.84|46.84|0
1638338700000|2021-12-01 06:05:00|49.54|47.54|47.66|45.66|49.54|47.54|47.62|45.62|0
1638339000000|2021-12-01 06:10:00|47.74|45.74|46.73|44.73|47.81|45.81|46.58|44.58|0
1638339300000|2021-12-01 06:15:00|46.66|44.66|47.26|45.26|47.26|45.26|46.27|44.27|0
1638339600000|2021-12-01 06:20:00|47.22|45.22|44.34|42.34|47.22|45.22|44.12|42.12|0
1638339900000|2021-12-01 06:25:00|44.41|42.41|44.18|42.18|45.01|43.01|44.18|42.18|0
1638340200000|2021-12-01 06:30:00|44.07|42.07|44.03|42.03|44.29|42.29|43.81|41.81|0
1638340500000|2021-12-01 06:35:00|44.14|42.14|44.58|42.58|44.77|42.77|43.88|41.88|0
1638340800000|2021-12-01 06:40:00|44.61|42.61|46.09|44.09|46.2|44.2|44.61|42.61|0
1638341100000|2021-12-01 06:45:00|46.05|44.05|45.85|43.85|46.12|44.12|45.55|43.55|0
1638341400000|2021-12-01 06:50:00|45.89|43.89|45.8|43.8|45.92|43.92|45.27|43.27|0
1638341700000|2021-12-01 06:55:00|45.72|43.72|45.37|43.37|45.72|43.72|45.11|43.11|0
1638342000000|2021-12-01 07:00:00|45.26|43.26|45.94|43.94|46.01|44.01|44.21|42.21|0
1638342300000|2021-12-01 07:05:00|45.98|43.98|45.09|43.09|46.36|44.36|44.42|42.42|0
1638342600000|2021-12-01 07:10:00|45.13|43.13|44.63|42.63|45.13|43.13|44.45|42.45|0
1638342900000|2021-12-01 07:15:00|44.56|42.56|45|43|45.07|43.07|44.29|42.29|0
1638343200000|2021-12-01 07:20:00|44.92|42.92|45.52|43.52|45.83|43.83|44.89|42.89|0
1638343500000|2021-12-01 07:25:00|45.6|43.6|45.59|43.59|46.05|44.05|45.36|43.36|0
1638343800000|2021-12-01 07:30:00|45.67|43.67|46.19|44.19|46.35|44.35|45.21|43.21|0
1638344100000|2021-12-01 07:35:00|46.23|44.23|46.03|44.03|46.35|44.35|45.27|43.27|0
1638344400000|2021-12-01 07:40:00|46.07|44.07|44.43|42.43|46.07|44.07|44.36|42.36|0
1638344700000|2021-12-01 07:45:00|44.51|42.51|46.03|44.03|48.66|46.66|44.28|42.28|0
1638345000000|2021-12-01 07:50:00|45.99|43.99|46.82|44.82|46.86|44.86|45.99|43.99|0
1638345300000|2021-12-01 07:55:00|46.67|44.67|46.96|44.96|47.43|45.43|46.59|44.59|0
1638345600000|2021-12-01 08:00:00|47.5|45.5|46.57|44.57|48.05|46.05|46.39|44.39|0
1638345900000|2021-12-01 08:05:00|46.34|44.74|47.13|45.53|47.44|45.84|45.99|44.39|0
1638346200000|2021-12-01 08:10:00|46.98|45.38|47.43|45.83|47.83|46.23|46.98|45.38|0
1638346500000|2021-12-01 08:15:00|47.51|45.91|45.93|44.33|47.59|45.99|45.89|44.29|0
1638346800000|2021-12-01 08:20:00|45.89|44.29|46.88|45.28|47.03|45.43|45.86|44.26|0
1638347100000|2021-12-01 08:25:00|47.03|45.43|47.56|45.96|47.8|46.2|46.64|45.04|0
1638347400000|2021-12-01 08:30:00|47.8|46.2|48.26|46.66|49.74|48.14|47.8|46.2|0
1638347700000|2021-12-01 08:35:00|48.1|46.5|48.57|46.97|49.21|47.61|48.1|46.5|0
1638348000000|2021-12-01 08:40:00|48.49|46.89|49.8|48.2|50.4|48.8|48.33|46.73|0
1638348300000|2021-12-01 08:45:00|49.75|48.15|49.11|47.51|50.04|48.44|49.03|47.43|0
1638348600000|2021-12-01 08:50:00|48.99|47.39|48.3|46.7|49.5|47.9|47.68|46.08|0
1638348900000|2021-12-01 08:55:00|48.46|46.86|46.63|45.03|48.7|47.1|46.63|45.03|0
1638349200000|2021-12-01 09:00:00|46.66|45.06|46.04|44.44|46.89|45.29|45.52|43.92|0
1638349500000|2021-12-01 09:05:00|45.97|44.37|44.39|42.79|45.97|44.37|43.95|42.35|0
1638349800000|2021-12-01 09:10:00|44.43|42.83|44.08|42.48|44.53|42.93|43.87|42.27|0
1638350100000|2021-12-01 09:15:00|44.05|42.45|43.64|42.04|44.16|42.56|43.2|41.6|0
1638350400000|2021-12-01 09:20:00|43.78|42.18|44.14|42.54|44.14|42.54|43.12|41.52|0
1638350700000|2021-12-01 09:25:00|44.29|42.69|43.62|42.02|44.29|42.69|43.62|42.02|0
1638351000000|2021-12-01 09:30:00|43.55|41.95|42.82|41.22|43.8|42.2|42.82|41.22|0
1638351300000|2021-12-01 09:35:00|42.74|41.14|41.81|40.21|43.03|41.43|41.71|40.11|0
1638351600000|2021-12-01 09:40:00|41.74|40.14|41.94|40.34|42.66|41.06|41.46|39.86|0
1638351900000|2021-12-01 09:45:00|41.87|40.27|42.33|40.73|42.86|41.26|41.8|40.2|0
1638352200000|2021-12-01 09:50:00|42.29|40.69|42.5|40.9|42.65|41.05|42.22|40.62|0
1638352500000|2021-12-01 09:55:00|42.49|40.89|42.42|40.82|42.71|41.11|42.35|40.75|0
1638352800000|2021-12-01 10:00:00|42.49|40.89|42.69|41.09|42.7|41.1|42.2|40.6|0
1638353100000|2021-12-01 10:05:00|42.62|41.02|43.19|41.59|43.55|41.95|42.55|40.95|0
1638353400000|2021-12-01 10:10:00|43.15|41.55|43.54|41.94|43.7|42.1|43.08|41.48|0
1638353700000|2021-12-01 10:15:00|43.69|42.09|43.17|41.57|43.91|42.31|43.1|41.5|0
1638354000000|2021-12-01 10:20:00|43.32|41.72|43.64|42.04|43.68|42.08|43.17|41.57|0
1638354300000|2021-12-01 10:25:00|43.67|42.07|43.23|41.63|43.67|42.07|42.87|41.27|0
1638354600000|2021-12-01 10:30:00|43.3|41.7|42.79|41.19|43.45|41.85|42.69|41.09|0
1638354900000|2021-12-01 10:35:00|42.82|41.22|42.92|41.32|43|41.4|42.64|41.04|0
1638355200000|2021-12-01 10:40:00|42.85|41.25|43.2|41.6|43.28|41.68|42.77|41.17|0
1638355500000|2021-12-01 10:45:00|43.13|41.53|42.33|40.73|43.27|41.67|42.33|40.73|0
1638355800000|2021-12-01 10:50:00|42.48|40.88|42.32|40.72|43.12|41.52|41.97|40.37|0
1638356100000|2021-12-01 10:55:00|42.47|40.87|42.6|41|42.82|41.22|42.39|40.79|0
1638356400000|2021-12-01 11:00:00|42.53|40.93|43.17|41.57|43.17|41.57|42.14|40.54|0
1638356700000|2021-12-01 11:05:00|43.1|41.5|42.8|41.2|43.38|41.78|42.59|40.99|0
1638357000000|2021-12-01 11:10:00|42.87|41.27|43.44|41.84|43.52|41.92|42.73|41.13|0
1638357300000|2021-12-01 11:15:00|43.52|41.92|43.73|42.13|44.32|42.72|43.51|41.91|0
1638357600000|2021-12-01 11:20:00|43.77|42.17|43.28|41.68|43.8|42.2|42.85|41.25|0
1638357900000|2021-12-01 11:25:00|43.35|41.75|43.06|41.46|43.49|41.89|42.99|41.39|0
1638358200000|2021-12-01 11:30:00|43.13|41.53|43.05|41.45|43.42|41.82|42.77|41.17|0
1638358500000|2021-12-01 11:35:00|43.12|41.52|43.4|41.8|43.4|41.8|42.75|41.15|0
1638358800000|2021-12-01 11:40:00|43.33|41.73|43.1|41.5|43.54|41.94|43.1|41.5|0
1638359100000|2021-12-01 11:45:00|43.25|41.65|42.59|40.99|43.32|41.72|42.52|40.92|0
1638359400000|2021-12-01 11:50:00|42.66|41.06|41.73|40.13|42.73|41.13|41.66|40.06|0
1638359700000|2021-12-01 11:55:00|41.87|40.27|41.65|40.05|41.87|40.27|41.51|39.91|0
1638360000000|2021-12-01 12:00:00|41.72|40.12|42.14|40.54|42.14|40.54|41.36|39.76|0
1638360300000|2021-12-01 12:05:00|42.21|40.61|42.49|40.89|42.56|40.96|42.06|40.46|0
1638360600000|2021-12-01 12:10:00|42.41|40.81|42.05|40.45|42.56|40.96|42.05|40.45|0
1638360900000|2021-12-01 12:15:00|42.12|40.52|41.62|40.02|42.55|40.95|40.99|39.39|0
1638361200000|2021-12-01 12:20:00|41.65|40.05|39.96|38.36|41.65|40.05|38.89|37.29|0
1638361500000|2021-12-01 12:25:00|40|38.4|39.96|38.36|41.81|40.21|39.69|38.09|0
1638361800000|2021-12-01 12:30:00|40.1|38.5|40.65|39.05|40.72|39.12|39.75|38.15|0
1638362100000|2021-12-01 12:35:00|40.58|38.98|40.22|38.62|40.86|39.26|40.16|38.56|0
1638362400000|2021-12-01 12:40:00|40.29|38.69|40.14|38.54|40.5|38.9|39.94|38.34|0
1638362700000|2021-12-01 12:45:00|40.21|38.61|40.48|38.88|40.63|39.03|40|38.4|0
1638363000000|2021-12-01 12:50:00|40.41|38.81|39.92|38.32|40.48|38.88|39.72|38.12|0
1638363300000|2021-12-01 12:55:00|39.85|38.25|40.33|38.73|40.33|38.73|39.85|38.25|0
1638363600000|2021-12-01 13:00:00|40.26|38.66|41.16|39.56|41.52|39.92|40.19|38.59|0
1638363900000|2021-12-01 13:05:00|41.09|39.49|41.15|39.55|41.51|39.91|40.94|39.34|0
1638364200000|2021-12-01 13:10:00|41.22|39.62|41.29|39.69|41.72|40.12|41.15|39.55|0
1638364500000|2021-12-01 13:15:00|41.21|39.61|40.85|39.25|41.36|39.76|40.51|38.91|0
1638364800000|2021-12-01 13:20:00|40.71|39.11|41.48|39.88|41.84|40.24|40.64|39.04|0
1638365100000|2021-12-01 13:25:00|41.55|39.95|42.05|40.45|42.19|40.59|40.95|39.35|0
1638365400000|2021-12-01 13:30:00|42.12|40.52|40.48|38.88|42.12|40.52|40.48|38.88|0
1638365700000|2021-12-01 13:35:00|40.62|39.02|40.33|38.73|40.69|39.09|40.2|38.6|0
1638366000000|2021-12-01 13:40:00|40.26|38.66|39.84|38.24|40.54|38.94|39.7|38.1|0
1638366300000|2021-12-01 13:45:00|39.77|38.17|40.18|38.58|40.32|38.72|39.63|38.03|0
1638366600000|2021-12-01 13:50:00|40.14|38.54|40.83|39.23|41.01|39.41|39.97|38.37|0
1638366900000|2021-12-01 13:55:00|40.8|39.2|41|39.4|41.36|39.76|40.72|39.12|0
1638367200000|2021-12-01 14:00:00|41.07|39.47|40.64|39.04|41.07|39.47|40.43|38.83|0
1638367500000|2021-12-01 14:05:00|40.57|38.97|40.42|38.82|40.78|39.18|40.14|38.54|0
1638367800000|2021-12-01 14:10:00|40.49|38.89|40.83|39.23|41.12|39.52|40.35|38.75|0
1638368100000|2021-12-01 14:15:00|40.9|39.3|41.32|39.72|41.32|39.72|40.27|38.67|0
1638368400000|2021-12-01 14:20:00|41.39|39.79|41.38|39.78|41.53|39.93|41.11|39.51|0
1638368700000|2021-12-01 14:25:00|41.31|39.71|41.38|39.78|41.81|40.21|41.02|39.42|0
1638369000000|2021-12-01 14:30:00|41.16|39.56|44.33|42.73|44.33|42.73|40.81|39.21|0
1638369300000|2021-12-01 14:35:00|44.02|42.42|43.12|41.52|44.78|43.18|43.05|41.45|0
1638369600000|2021-12-01 14:40:00|43.57|41.97|41.43|39.83|43.57|41.97|41.21|39.61|0
1638369900000|2021-12-01 14:45:00|42.01|40.41|42.06|40.46|42.2|40.6|40.57|38.97|0
1638370200000|2021-12-01 14:50:00|42.2|40.6|42.27|40.67|42.86|41.26|41.4|39.8|0
1638370500000|2021-12-01 14:55:00|42.34|40.74|40.57|38.97|42.34|40.74|40.18|38.58|0
1638370800000|2021-12-01 15:00:00|40.67|39.07|38.78|37.18|40.67|39.07|37.37|35.77|0
1638371100000|2021-12-01 15:05:00|38.57|36.97|36.89|35.29|38.64|37.04|36.69|35.09|0
1638371400000|2021-12-01 15:10:00|36.76|35.16|37.41|35.81|37.88|36.28|36.5|34.9|0
1638371700000|2021-12-01 15:15:00|37.21|35.61|36.35|34.75|37.21|35.61|36.03|34.43|0
1638372000000|2021-12-01 15:20:00|36.29|34.69|36.87|35.27|38.07|36.47|36.15|34.55|0
1638372300000|2021-12-01 15:25:00|36.8|35.2|38.2|36.6|38.26|36.66|36.47|34.87|0
1638372600000|2021-12-01 15:30:00|38.33|36.73|37.98|36.38|38.33|36.73|36.79|35.19|0
1638372900000|2021-12-01 15:35:00|37.92|36.32|39.55|37.95|39.55|37.95|37.51|35.91|0
1638373200000|2021-12-01 15:40:00|39.69|38.09|37.97|36.37|41.11|39.51|37.63|36.03|0
1638373500000|2021-12-01 15:45:00|37.9|36.3|36.3|34.7|38.04|36.44|36.18|34.58|0
1638373800000|2021-12-01 15:50:00|36.24|34.64|35.46|33.86|36.83|35.23|35.33|33.73|0
1638374100000|2021-12-01 15:55:00|35.59|33.99|35.32|33.72|36.23|34.63|34.94|33.34|0
1638374400000|2021-12-01 16:00:00|35|33.4|35.7|34.1|35.89|34.29|34.94|33.34|0
1638374700000|2021-12-01 16:05:00|35.76|34.16|35.18|33.58|35.83|34.23|34.93|33.33|0
1638375000000|2021-12-01 16:10:00|34.99|33.39|33|31.4|35.18|33.58|33|31.4|0
1638375300000|2021-12-01 16:15:00|33.06|31.46|30.94|29.34|35.97|34.37|30.64|29.04|0
1638375600000|2021-12-01 16:20:00|30.88|29.28|30.75|29.15|31.41|29.81|30.75|29.15|0
1638375900000|2021-12-01 16:25:00|30.81|29.21|31.27|29.67|31.33|29.73|30.4|28.8|0
1638376200000|2021-12-01 16:30:00|31.51|29.91|31.68|30.08|32.35|30.75|30.8|29.2|0
1638376500000|2021-12-01 16:35:00|31.62|30.02|32.22|30.62|32.46|30.86|31.44|29.84|0
1638376800000|2021-12-01 16:40:00|32.04|30.44|32.27|30.67|32.46|30.86|31.67|30.07|0
1638377100000|2021-12-01 16:45:00|32.33|30.73|32.45|30.85|33.56|31.96|32.14|30.54|0
1638377400000|2021-12-01 16:50:00|32.75|31.15|34.12|32.52|34.12|32.52|32.75|31.15|0
1638377700000|2021-12-01 16:55:00|34.18|32.58|38.24|36.64|39.12|37.52|34.11|32.51|0
1638378000000|2021-12-01 17:00:00|38.45|36.85|37.18|35.58|39.05|37.45|37.11|35.51|0
1638378300000|2021-12-01 17:05:00|37.37|35.77|37.5|35.9|38.03|36.43|36.59|34.99|0
1638378600000|2021-12-01 17:10:00|37.56|35.96|36.71|35.11|37.83|36.23|36.64|35.04|0
1638378900000|2021-12-01 17:15:00|36.84|35.24|36.05|34.45|36.84|35.24|35.48|33.88|0
1638379200000|2021-12-01 17:20:00|36.12|34.52|37.21|35.61|37.34|35.74|35.61|34.01|0
1638379500000|2021-12-01 17:25:00|37.38|35.78|38.67|37.07|38.87|37.27|36.88|35.28|0
1638379800000|2021-12-01 17:30:00|38.4|36.8|37.66|36.06|38.93|37.33|37.43|35.83|0
1638380100000|2021-12-01 17:35:00|37.86|36.26|37.85|36.25|39.17|37.57|37.85|36.25|0
1638380400000|2021-12-01 17:40:00|37.65|36.05|38.37|36.77|38.58|36.98|37.58|35.98|0
1638380700000|2021-12-01 17:45:00|38.44|36.84|39.36|37.76|39.57|37.97|38.1|36.5|0
1638381000000|2021-12-01 17:50:00|39.43|37.83|42.23|40.63|42.23|40.63|39.43|37.83|0
1638381300000|2021-12-01 17:55:00|42.38|40.78|44.89|43.29|45.49|43.89|42.38|40.78|0
1638381600000|2021-12-01 18:00:00|45.19|43.59|47.45|45.85|47.49|45.89|42.88|41.28|0
1638381900000|2021-12-01 18:05:00|47.14|45.54|51.36|49.76|51.61|50.01|45.4|43.8|0
1638382200000|2021-12-01 18:10:00|51.44|49.84|51.19|49.59|53.24|51.64|51.19|49.59|0
1638382500000|2021-12-01 18:15:00|51.52|49.92|54.15|52.55|54.15|52.55|50.11|48.51|0
1638382800000|2021-12-01 18:20:00|53.73|52.13|49.16|47.56|53.73|52.13|49.16|47.56|0
1638383100000|2021-12-01 18:25:00|49.32|47.72|47.9|46.3|49.48|47.88|47.59|45.99|0
1638383400000|2021-12-01 18:30:00|47.98|46.38|48.99|47.39|49.79|48.19|47.59|45.99|0
1638383700000|2021-12-01 18:35:00|49.03|47.43|49.14|47.54|49.94|48.34|48.35|46.75|0
1638384000000|2021-12-01 18:40:00|48.98|47.38|53.54|51.94|55.05|53.45|48.7|47.1|0
1638384300000|2021-12-01 18:45:00|54.04|52.44|60.51|58.91|60.6|59|54.04|52.44|0
1638384600000|2021-12-01 18:50:00|60.15|58.55|53.5|51.9|60.15|58.55|52.67|51.07|0
1638384900000|2021-12-01 18:55:00|53.25|51.65|51.97|50.37|53.5|51.9|51.09|49.49|0
1638385200000|2021-12-01 19:00:00|52.47|50.87|54.85|53.25|54.93|53.33|51.4|49.8|0
1638385500000|2021-12-01 19:05:00|54.51|52.91|56.6|55|56.73|55.13|53.83|52.23|0
1638385800000|2021-12-01 19:10:00|56.38|54.78|59.78|58.18|60.24|58.64|56.34|54.74|0
1638386100000|2021-12-01 19:15:00|60.04|58.44|60.86|59.26|61.51|59.91|57.39|55.79|0
1638386400000|2021-12-01 19:20:00|60.59|58.99|57.24|55.64|61.04|59.44|57.11|55.51|0
1638386700000|2021-12-01 19:25:00|57.37|55.77|53.25|51.65|57.55|55.95|52.75|51.15|0
1638387000000|2021-12-01 19:30:00|53.41|51.81|53.15|51.55|53.5|51.9|51.18|49.58|0
1638387300000|2021-12-01 19:35:00|53.24|51.64|53.4|51.8|55.53|53.93|52.73|51.13|0
1638387600000|2021-12-01 19:40:00|53.31|51.71|55.52|53.92|56.48|54.88|53.31|51.71|0
1638387900000|2021-12-01 19:45:00|55.61|54.01|54.22|52.62|56.48|54.88|53.51|51.91|0
1638388200000|2021-12-01 19:50:00|54.31|52.71|59.12|57.52|59.12|57.52|52.96|51.36|0
1638388500000|2021-12-01 19:55:00|59.03|57.43|58.93|57.33|59.38|57.78|57.08|55.48|0
1638388800000|2021-12-01 20:00:00|58.89|57.29|62.48|60.88|62.76|61.16|57.95|56.35|0
1638389100000|2021-12-01 20:05:00|62.72|61.12|65.94|64.34|66.03|64.43|60.08|58.48|0
1638389400000|2021-12-01 20:10:00|65.84|64.24|64.49|62.89|66.61|65.01|64.02|62.42|0
1638389700000|2021-12-01 20:15:00|64.78|63.18|71.13|69.53|71.74|70.14|64.78|63.18|0
1638390000000|2021-12-01 20:20:00|71.33|69.73|78.43|76.83|79.07|77.47|70.93|69.33|0
1638390300000|2021-12-01 20:25:00|78.75|77.15|76.58|74.98|81.1|79.5|74.3|72.7|0
1638390600000|2021-12-01 20:30:00|77.73|76.13|78.06|76.46|82.52|80.92|75.9|74.3|0
1638390900000|2021-12-01 20:35:00|78.64|77.04|73.94|72.34|79.27|77.67|73.12|71.52|0
1638391200000|2021-12-01 20:40:00|74.24|72.64|70.81|69.21|74.86|73.26|70.52|68.92|0
1638391500000|2021-12-01 20:45:00|70.71|69.11|78.55|76.95|78.66|77.06|70.17|68.57|0
1638391800000|2021-12-01 20:50:00|79.3|77.7|82.63|81.03|83.07|81.47|78.13|76.53|0
1638392100000|2021-12-01 20:55:00|82.96|81.36|97.4|95.8|97.4|95.8|82.96|81.36|0
1638392400000|2021-12-01 21:00:00|97.04|95.44|97.27|95.67|101.87|100.27|94.09|92.49|0
1638392700000|2021-12-01 21:05:00|97.57|95.97|95.21|93.61|98.34|96.74|94.55|92.95|0
1638393000000|2021-12-01 21:10:00|94.85|93.25|93.51|91.91|94.85|93.25|92|90.4|0
1638393300000|2021-12-01 21:15:00|94.06|92.06|95.11|93.11|96.07|94.07|93.94|91.94|0
1638393600000|2021-12-01 21:20:00|94.76|92.76|93.69|91.69|95.35|93.35|93.45|91.45|0
1638393900000|2021-12-01 21:25:00|93.8|91.8|95.03|93.03|95.69|93.69|93.57|91.57|0
1638394200000|2021-12-01 21:30:00|95.09|93.09|96.39|94.39|96.52|94.52|95.09|93.09|0
1638394500000|2021-12-01 21:35:00|96.51|94.51|95.9|93.9|96.63|94.63|95.02|93.02|0
1638394800000|2021-12-01 21:40:00|95.66|93.66|96.61|94.61|96.61|94.61|95.6|93.6|0
1638395100000|2021-12-01 21:45:00|97.87|95.87|95.76|93.76|98.41|96.41|95.52|93.52|0
1638395400000|2021-12-01 21:50:00|95.64|93.64|94.98|92.98|96.11|94.11|94.8|92.8|0
1638395700000|2021-12-01 21:55:00|95.04|93.04|95.64|93.64|95.98|93.98|93.97|91.97|0
1638396000000|2021-12-01 22:00:00|95.67|93.67|95.36|93.36|95.68|93.68|95.25|93.25|0
1638396300000|2021-12-01 22:05:00|95.42|93.42|95.2|93.2|95.42|93.42|95.1|93.1|0
1638396600000|2021-12-01 22:10:00|95.22|93.22|95.62|93.62|95.62|93.62|95.1|93.1|0
1638396900000|2021-12-01 22:15:00|95.7|93.7|95.54|93.54|95.86|93.86|95.54|93.54|0
1638397200000|2021-12-01 22:20:00|95.56|93.56|94.87|92.87|95.64|93.64|94.87|92.87|0
1638397500000|2021-12-01 22:25:00|94.84|92.84|94.74|92.74|94.84|92.84|94.71|92.71|0
1638397800000|2021-12-01 22:30:00|94.71|92.71|94.26|92.26|94.71|92.71|94.26|92.26|0
1638398100000|2021-12-01 22:35:00|94.3|92.3|94.43|92.43|94.43|92.43|94.25|92.25|0
1638398400000|2021-12-01 22:40:00|94.42|92.42|94.14|92.14|94.42|92.42|94.04|92.04|0
1638398700000|2021-12-01 22:45:00|94.16|92.16|94.08|92.08|94.23|92.23|94.08|92.08|0
1638399000000|2021-12-01 22:50:00|94.06|92.06|93.78|91.78|94.06|92.06|93.78|91.78|0
1638399300000|2021-12-01 22:55:00|93.74|91.74|93.82|91.82|93.91|91.91|93.71|91.71|0
1638399600000|2021-12-01 23:00:00|93.77|91.77|91.55|89.55|93.77|91.77|90.35|88.35|0
1638399900000|2021-12-01 23:05:00|91.72|89.72|90.1|88.1|92.12|90.12|89.98|87.98|0
1638400200000|2021-12-01 23:10:00|90.04|88.04|90.09|88.09|90.66|88.66|88.95|86.95|0
1638400500000|2021-12-01 23:15:00|90.49|88.49|92.68|90.68|92.85|90.85|90.32|88.32|0
1638400800000|2021-12-01 23:20:00|92.21|90.21|95.19|93.19|95.43|93.43|91.63|89.63|0
1638401100000|2021-12-01 23:25:00|94.96|92.96|93.06|91.06|94.96|92.96|92.83|90.83|0
1638401400000|2021-12-01 23:30:00|92.95|90.95|89.93|87.93|92.95|90.95|89.93|87.93|0
1638401700000|2021-12-01 23:35:00|89.82|87.82|89.8|87.8|90.49|88.49|89.13|87.13|0
1638402000000|2021-12-01 23:40:00|89.75|87.75|89.57|87.57|90.48|88.48|89.18|87.18|0
1638402300000|2021-12-01 23:45:00|89.4|87.4|88.08|86.08|89.4|87.4|87.64|85.64|0
1638402600000|2021-12-01 23:50:00|87.97|85.97|86.95|84.95|87.97|85.97|86.62|84.62|0
1638402900000|2021-12-01 23:55:00|86.72|84.72|86.71|84.71|87.06|85.06|86.16|84.16|0
1638403200000|2021-12-02 00:00:00|86.66|84.66|86.32|84.32|87.27|85.27|85.77|83.77|0
1638403500000|2021-12-02 00:05:00|86.37|84.37|86.64|84.64|86.7|84.7|85.7|83.7|0
1638403800000|2021-12-02 00:10:00|86.58|84.58|87.8|85.8|88.6|86.6|86.58|84.58|0
1638404100000|2021-12-02 00:15:00|87.91|85.91|87.01|85.01|88.59|86.59|86.23|84.23|0
1638404400000|2021-12-02 00:20:00|87.12|85.12|85.72|83.72|87.12|85.12|85.66|83.66|0
1638404700000|2021-12-02 00:25:00|85.66|83.66|84.88|82.88|85.77|83.77|84.78|82.78|0
1638405000000|2021-12-02 00:30:00|84.99|82.99|84.54|82.54|84.99|82.99|84.21|82.21|0
1638405300000|2021-12-02 00:35:00|84.6|82.6|84.8|82.8|84.98|82.98|84.21|82.21|0
1638405600000|2021-12-02 00:40:00|84.75|82.75|86.62|84.62|86.84|84.84|84.53|82.53|0
1638405900000|2021-12-02 00:45:00|86.73|84.73|88.85|86.85|90.11|88.11|86.73|84.73|0
1638406200000|2021-12-02 00:50:00|88.97|86.97|89.7|87.7|90.68|88.68|88.74|86.74|0
1638406500000|2021-12-02 00:55:00|89.53|87.53|88.27|86.27|89.53|87.53|87.48|85.48|0
1638406800000|2021-12-02 01:00:00|87.82|85.82|88.48|86.48|89.85|87.85|86.47|84.47|0
1638407100000|2021-12-02 01:05:00|88.6|86.6|83.6|81.6|88.99|86.99|83.54|81.54|0
1638407400000|2021-12-02 01:10:00|83.65|81.65|81.02|79.02|83.65|81.65|80.36|78.36|0
1638407700000|2021-12-02 01:15:00|80.8|78.8|83.27|81.27|83.27|81.27|80.46|78.46|0
1638408000000|2021-12-02 01:20:00|83.16|81.16|82.86|80.86|83.27|81.27|81.62|79.62|0
1638408300000|2021-12-02 01:25:00|82.8|80.8|81.33|79.33|82.8|80.8|79.88|77.88|0
1638408600000|2021-12-02 01:30:00|81.55|79.55|81.09|79.09|81.89|79.89|80.54|78.54|0
1638408900000|2021-12-02 01:35:00|80.93|78.93|81.53|79.53|82.21|80.21|80.53|78.53|0
1638409200000|2021-12-02 01:40:00|81.42|79.42|81.74|79.74|81.97|79.97|80.3|78.3|0
1638409500000|2021-12-02 01:45:00|81.63|79.63|80.95|78.95|82.08|80.08|80.5|78.5|0
1638409800000|2021-12-02 01:50:00|81.06|79.06|80.05|78.05|81.51|79.51|79.49|77.49|0
1638410100000|2021-12-02 01:55:00|80.27|78.27|76.32|74.32|80.38|78.38|75.89|73.89|0
1638410400000|2021-12-02 02:00:00|76.43|74.43|78.15|76.15|79.25|77.25|76.43|74.43|0
1638410700000|2021-12-02 02:05:00|78.26|76.26|77.49|75.49|79.14|77.14|77.27|75.27|0
1638411000000|2021-12-02 02:10:00|77.55|75.55|77.7|75.7|77.92|75.92|76.51|74.51|0
1638411300000|2021-12-02 02:15:00|77.81|75.81|78.78|76.78|79.22|77.22|77.81|75.81|0
1638411600000|2021-12-02 02:20:00|78.95|76.95|77.84|75.84|79.49|77.49|77.68|75.68|0
1638411900000|2021-12-02 02:25:00|78|76|78.1|76.1|78.44|76.44|77.24|75.24|0
1638412200000|2021-12-02 02:30:00|77.99|75.99|77.01|75.01|78.16|76.16|76.68|74.68|0
1638412500000|2021-12-02 02:35:00|77.11|75.11|77.1|75.1|77.44|75.44|76.68|74.68|0
1638412800000|2021-12-02 02:40:00|77.21|75.21|74.58|72.58|77.21|75.21|74.21|72.21|0
1638413100000|2021-12-02 02:45:00|74.63|72.63|75.15|73.15|75.9|73.9|74.42|72.42|0
1638413400000|2021-12-02 02:50:00|75.05|73.05|74.61|72.61|75.58|73.58|74.51|72.51|0
1638413700000|2021-12-02 02:55:00|74.51|72.51|73.13|71.13|74.72|72.72|72.88|70.88|0
1638414000000|2021-12-02 03:00:00|73.08|71.08|74.06|72.06|74.28|72.28|73.03|71.03|0
1638414300000|2021-12-02 03:05:00|74.17|72.17|74.16|72.16|74.91|72.91|73.84|71.84|0
1638414600000|2021-12-02 03:10:00|74.05|72.05|75.1|73.1|75.64|73.64|73.84|71.84|0
1638414900000|2021-12-02 03:15:00|74.99|72.99|76.05|74.05|76.6|74.6|74.99|72.99|0
1638415200000|2021-12-02 03:20:00|76|74|76.26|74.26|76.26|74.26|75.4|73.4|0
1638415500000|2021-12-02 03:25:00|76.15|74.15|75.71|73.71|76.9|74.9|75.5|73.5|0
1638415800000|2021-12-02 03:30:00|75.82|73.82|75.38|73.38|75.82|73.82|74.96|72.96|0
1638416100000|2021-12-02 03:35:00|75.49|73.49|76.44|74.44|77.26|75.26|75.38|73.38|0
1638416400000|2021-12-02 03:40:00|76.55|74.55|76.54|74.54|77.2|75.2|76.22|74.22|0
1638416700000|2021-12-02 03:45:00|76.49|74.49|75.67|73.67|77.57|75.57|75.35|73.35|0
1638417000000|2021-12-02 03:50:00|75.78|73.78|75.66|73.66|75.99|73.99|75.13|73.13|0
1638417300000|2021-12-02 03:55:00|75.77|73.77|75.54|73.54|76.19|74.19|75.33|73.33|0
1638417600000|2021-12-02 04:00:00|75.12|73.12|73.58|71.58|75.12|73.12|73.32|71.32|0
1638417900000|2021-12-02 04:05:00|73.63|71.63|74.78|72.78|75.1|73.1|73.31|71.31|0
1638418200000|2021-12-02 04:10:00|74.88|72.88|74.77|72.77|75.09|73.09|74.45|72.45|0
1638418500000|2021-12-02 04:15:00|74.87|72.87|75.5|73.5|75.72|73.72|74.44|72.44|0
1638418800000|2021-12-02 04:20:00|75.45|73.45|75.49|73.49|75.93|73.93|75.18|73.18|0
1638419100000|2021-12-02 04:25:00|75.55|73.55|75.8|73.8|76.29|74.29|75.49|73.49|0
1638419400000|2021-12-02 04:30:00|75.7|73.7|74.83|72.83|76.77|74.77|74.63|72.63|0
1638419700000|2021-12-02 04:35:00|74.73|72.73|75.35|73.35|76|74|74.73|72.73|0
1638420000000|2021-12-02 04:40:00|75.41|73.41|75.24|73.24|75.46|73.46|74.61|72.61|0
1638420300000|2021-12-02 04:45:00|75.34|73.34|75.07|73.07|75.72|73.72|74.91|72.91|0
1638420600000|2021-12-02 04:50:00|75.01|73.01|76.4|74.4|76.51|74.51|75.01|73.01|0
1638420900000|2021-12-02 04:55:00|76.29|74.29|76.17|74.17|76.82|74.82|76.02|74.02|0
1638421200000|2021-12-02 05:00:00|76.28|74.28|76.97|74.97|77.13|75.13|75.74|73.74|0
1638421500000|2021-12-02 05:05:00|76.92|74.92|76.91|74.91|77.46|75.46|76.48|74.48|0
1638421800000|2021-12-02 05:10:00|76.8|74.8|76.16|74.16|77.34|75.34|76.06|74.06|0
1638422100000|2021-12-02 05:15:00|76.27|74.27|75.61|73.61|76.6|74.6|75.19|73.19|0
1638422400000|2021-12-02 05:20:00|75.83|73.83|75.17|73.17|76.26|74.26|75.17|73.17|0
1638422700000|2021-12-02 05:25:00|75.28|73.28|74.63|72.63|75.5|73.5|74.52|72.52|0
1638423000000|2021-12-02 05:30:00|74.68|72.68|74.94|72.94|75.59|73.59|74.51|72.51|0
1638423300000|2021-12-02 05:35:00|74.83|72.83|75.14|73.14|75.25|73.25|74.72|72.72|0
1638423600000|2021-12-02 05:40:00|75.09|73.09|75.03|73.03|75.35|73.35|74.71|72.71|0
1638423900000|2021-12-02 05:45:00|75.13|73.13|74.48|72.48|75.24|73.24|74.48|72.48|0
1638424200000|2021-12-02 05:50:00|74.59|72.59|73.73|71.73|74.59|72.59|73.41|71.41|0
1638424500000|2021-12-02 05:55:00|73.68|71.68|73.99|71.99|74.15|72.15|73.62|71.62|0
1638424800000|2021-12-02 06:00:00|73.93|71.93|75.09|73.09|75.31|73.31|73.93|71.93|0
1638425100000|2021-12-02 06:05:00|75.2|73.2|75.3|73.3|75.63|73.63|74.66|72.66|0
1638425400000|2021-12-02 06:10:00|75.41|73.41|74.43|72.43|75.41|73.41|74.38|72.38|0
1638425700000|2021-12-02 06:15:00|74.27|72.27|74.85|72.85|74.96|72.96|74.06|72.06|0
1638426000000|2021-12-02 06:20:00|74.74|72.74|75.48|73.48|75.81|73.81|74.63|72.63|0
1638426300000|2021-12-02 06:25:00|75.54|73.54|74.99|72.99|75.54|73.54|74.94|72.94|0
1638426600000|2021-12-02 06:30:00|74.94|72.94|73.33|71.33|74.94|72.94|73.33|71.33|0
1638426900000|2021-12-02 06:35:00|73.39|71.39|72.48|70.48|73.39|71.39|72.27|70.27|0
1638427200000|2021-12-02 06:40:00|72.58|70.58|72.42|70.42|73.11|71.11|71.64|69.64|0
1638427500000|2021-12-02 06:45:00|72.47|70.47|71.83|69.83|72.78|70.78|71.32|69.32|0
1638427800000|2021-12-02 06:50:00|71.89|69.89|72.19|70.19|72.56|70.56|71.89|69.89|0
1638428100000|2021-12-02 06:55:00|72.14|70.14|69.4|67.4|72.87|70.87|69.1|67.1|0
1638428400000|2021-12-02 07:00:00|69.25|67.25|69.24|67.24|70.67|68.67|68.74|66.74|0
1638428700000|2021-12-02 07:05:00|69.29|67.29|70.09|68.09|70.09|68.09|67.92|65.92|0
1638429000000|2021-12-02 07:10:00|69.94|67.94|69.83|67.83|70.96|68.96|69.62|67.62|0
1638429300000|2021-12-02 07:15:00|69.68|67.68|71.36|69.36|72.09|70.09|69.52|67.52|0
1638429600000|2021-12-02 07:20:00|71.25|69.25|73.02|71.02|73.23|71.23|71.25|69.25|0
1638429900000|2021-12-02 07:25:00|73.28|71.28|75.46|73.46|76.22|74.22|72.18|70.18|0
1638430200000|2021-12-02 07:30:00|75.3|73.3|75.45|73.45|75.89|73.89|73.96|71.96|0
1638430500000|2021-12-02 07:35:00|75.18|73.18|76.21|74.21|77.09|75.09|74.91|72.91|0
1638430800000|2021-12-02 07:40:00|76.37|74.37|76.09|74.09|77.11|75.11|75.99|73.99|0
1638431100000|2021-12-02 07:45:00|75.98|73.98|75.13|73.13|76.08|74.08|75.02|73.02|0
1638431400000|2021-12-02 07:50:00|74.92|72.92|74.8|72.8|75.44|73.44|74.08|72.08|0
1638431700000|2021-12-02 07:55:00|74.91|72.91|77.13|75.13|77.23|75.23|74.59|72.59|0
1638432000000|2021-12-02 08:00:00|76.8|74.8|77.01|75.01|77.45|75.45|75|73|0
1638432300000|2021-12-02 08:05:00|76.7|75.1|79.84|78.24|80.28|78.68|75.95|74.35|0
1638432600000|2021-12-02 08:10:00|80.17|78.57|80.33|78.73|81.61|80.01|80.05|78.45|0
1638432900000|2021-12-02 08:15:00|80.71|79.11|77.96|76.36|80.82|79.22|77.74|76.14|0
1638433200000|2021-12-02 08:20:00|77.85|76.25|75.59|73.99|78.61|77.01|75.38|73.78|0
1638433500000|2021-12-02 08:25:00|75.49|73.89|76.65|75.05|77.24|75.64|75.28|73.68|0
1638433800000|2021-12-02 08:30:00|76.76|75.16|80.34|78.74|81.01|79.41|76.76|75.16|0
1638434100000|2021-12-02 08:35:00|80.12|78.52|80.44|78.84|80.99|79.39|78.58|76.98|0
1638434400000|2021-12-02 08:40:00|80.55|78.95|78.34|76.74|80.88|79.28|78.18|76.58|0
1638434700000|2021-12-02 08:45:00|78.78|77.18|78.22|76.62|79.16|77.56|77.69|76.09|0
1638435000000|2021-12-02 08:50:00|78.12|76.52|76.28|74.68|78.33|76.73|76.06|74.46|0
1638435300000|2021-12-02 08:55:00|76.17|74.57|76.22|74.62|76.92|75.32|75.84|74.24|0
1638435600000|2021-12-02 09:00:00|76.33|74.73|74.15|72.55|77.3|75.7|73.99|72.39|0
1638435900000|2021-12-02 09:05:00|73.99|72.39|73.77|72.17|74.2|72.6|73.52|71.92|0
1638436200000|2021-12-02 09:10:00|73.56|71.96|72.21|70.61|74.08|72.48|72|70.4|0
1638436500000|2021-12-02 09:15:00|72.1|70.5|67.7|66.1|73.11|71.51|67.7|66.1|0
1638436800000|2021-12-02 09:20:00|67.6|66|68.37|66.77|69.9|68.3|67.5|65.9|0
1638437100000|2021-12-02 09:25:00|68.67|67.07|69.99|68.39|70.4|68.8|68.26|66.66|0
1638437400000|2021-12-02 09:30:00|69.89|68.29|71.8|70.2|71.9|70.3|69.89|68.29|0
1638437700000|2021-12-02 09:35:00|71.85|70.25|70.79|69.19|72.58|70.98|70.74|69.14|0
1638438000000|2021-12-02 09:40:00|70.9|69.3|71.41|69.81|72.04|70.44|70.23|68.63|0
1638438300000|2021-12-02 09:45:00|71.51|69.91|72.87|71.27|72.87|71.27|70.89|69.29|0
1638438600000|2021-12-02 09:50:00|72.55|70.95|72.61|71.01|73.35|71.75|71.48|69.88|0
1638438900000|2021-12-02 09:55:00|72.3|70.7|71.77|70.17|72.3|70.7|71.35|69.75|0
1638439200000|2021-12-02 10:00:00|71.56|69.96|72.48|70.88|73.07|71.47|71.25|69.65|0
1638439500000|2021-12-02 10:05:00|72.54|70.94|73.21|71.61|73.27|71.67|72.17|70.57|0
1638439800000|2021-12-02 10:10:00|73.31|71.71|76.95|75.35|77.06|75.46|73.31|71.71|0
1638440100000|2021-12-02 10:15:00|77.61|76.01|77.74|76.14|79.73|78.13|76.99|75.39|0
1638440400000|2021-12-02 10:20:00|77.26|75.66|75.89|74.29|79.33|77.73|75.79|74.19|0
1638440700000|2021-12-02 10:25:00|76|74.4|76.21|74.61|76.76|75.16|75.09|73.49|0
1638441000000|2021-12-02 10:30:00|76.48|74.88|75.45|73.85|77.28|75.68|75.34|73.74|0
1638441300000|2021-12-02 10:35:00|75.39|73.79|72.28|70.68|75.87|74.27|72.28|70.68|0
1638441600000|2021-12-02 10:40:00|72.18|70.58|72.87|71.27|74.07|72.47|71.94|70.34|0
1638441900000|2021-12-02 10:45:00|72.82|71.22|72.6|71|73.18|71.58|71.92|70.32|0
1638442200000|2021-12-02 10:50:00|72.7|71.1|72.64|71.04|74.01|72.41|71.92|70.32|0
1638442500000|2021-12-02 10:55:00|72.74|71.14|72.69|71.09|73.54|71.94|72.34|70.74|0
1638442800000|2021-12-02 11:00:00|72.8|71.2|74.16|72.56|74.69|73.09|72.48|70.88|0
1638443100000|2021-12-02 11:05:00|74.32|72.72|73.2|71.6|74.32|72.72|73|71.4|0
1638443400000|2021-12-02 11:10:00|73.09|71.49|73.82|72.22|74.36|72.76|72.77|71.17|0
1638443700000|2021-12-02 11:15:00|74.14|72.54|75.52|73.92|75.63|74.03|73.82|72.22|0
1638444000000|2021-12-02 11:20:00|75.63|74.03|74.87|73.27|75.63|74.03|74.39|72.79|0
1638444300000|2021-12-02 11:25:00|74.92|73.32|74.86|73.26|75.45|73.85|74.01|72.41|0
1638444600000|2021-12-02 11:30:00|74.8|73.2|74.95|73.35|75.06|73.46|73.26|71.66|0
1638444900000|2021-12-02 11:35:00|74.84|73.24|75.37|73.77|76.02|74.42|74.74|73.14|0
1638445200000|2021-12-02 11:40:00|75.32|73.72|75.47|73.87|75.96|74.36|74.73|73.13|0
1638445500000|2021-12-02 11:45:00|75.52|73.92|74.39|72.79|75.58|73.98|73.86|72.26|0
1638445800000|2021-12-02 11:50:00|74.44|72.84|74.27|72.67|75.24|73.64|73.96|72.36|0
1638446100000|2021-12-02 11:55:00|74.16|72.56|74.15|72.55|74.37|72.77|73.31|71.71|0
1638446400000|2021-12-02 12:00:00|74.26|72.66|74.14|72.54|74.9|73.3|72.83|71.23|0
1638446700000|2021-12-02 12:05:00|74.04|72.44|77.81|76.21|77.81|76.21|74.04|72.44|0
1638447000000|2021-12-02 12:10:00|77.7|76.1|77.64|76.04|78.36|76.76|76.17|74.57|0
1638447300000|2021-12-02 12:15:00|77.69|76.09|79.23|77.63|79.9|78.3|77.42|75.82|0
1638447600000|2021-12-02 12:20:00|79.45|77.85|81.27|79.67|82.29|80.69|77.31|75.71|0
1638447900000|2021-12-02 12:25:00|81.33|79.73|83.75|82.15|85.47|83.87|81.16|79.56|0
1638448200000|2021-12-02 12:30:00|83.63|82.03|84.77|83.17|85|83.4|83.51|81.91|0
1638448500000|2021-12-02 12:35:00|84.71|83.11|84.76|83.16|85.11|83.51|83.5|81.9|0
1638448800000|2021-12-02 12:40:00|85.1|83.5|89.63|88.03|90.93|89.33|85.1|83.5|0
1638449100000|2021-12-02 12:45:00|89.75|88.15|88.45|86.85|89.86|88.26|88.22|86.62|0
1638449400000|2021-12-02 12:50:00|88.57|86.97|85.57|83.97|88.68|87.08|85.57|83.97|0
1638449700000|2021-12-02 12:55:00|85.8|84.2|84.43|82.83|85.8|84.2|83.99|82.39|0
1638450000000|2021-12-02 13:00:00|84.55|82.95|82.42|80.82|84.99|83.39|82.42|80.82|0
1638450300000|2021-12-02 13:05:00|82.53|80.93|80.87|79.27|83.3|81.7|80.54|78.94|0
1638450600000|2021-12-02 13:10:00|80.76|79.16|80.02|78.42|84.82|83.22|79.8|78.2|0
1638450900000|2021-12-02 13:15:00|80.13|78.53|81.9|80.3|82.01|80.41|79.37|77.77|0
1638451200000|2021-12-02 13:20:00|82.12|80.52|84.37|82.77|84.82|83.22|81.23|79.63|0
1638451500000|2021-12-02 13:25:00|84.25|82.65|82.83|81.23|85.05|83.45|82.55|80.95|0
1638451800000|2021-12-02 13:30:00|82.77|81.17|81.64|80.04|83.11|81.51|80.71|79.11|0
1638452100000|2021-12-02 13:35:00|81.87|80.27|84.11|82.51|84.33|82.73|80.86|79.26|0
1638452400000|2021-12-02 13:40:00|84.33|82.73|86.74|85.14|86.97|85.37|83.65|82.05|0
1638452700000|2021-12-02 13:45:00|86.51|84.91|86.26|84.66|87.55|85.95|85.46|83.86|0
1638453000000|2021-12-02 13:50:00|86.9|85.3|84.99|83.39|87.54|85.94|84.99|83.39|0
1638453300000|2021-12-02 13:55:00|84.76|83.16|85.55|83.95|85.55|83.95|84.41|82.81|0
1638453600000|2021-12-02 14:00:00|85.78|84.18|88.8|87.2|88.86|87.26|83.72|82.12|0
1638453900000|2021-12-02 14:05:00|88.92|87.32|88.79|87.19|91.06|89.46|88.33|86.73|0
1638454200000|2021-12-02 14:10:00|88.67|87.07|88.77|87.17|89.36|87.76|86.35|84.75|0
1638454500000|2021-12-02 14:15:00|88.66|87.06|89.71|88.11|90.54|88.94|87.72|86.12|0
1638454800000|2021-12-02 14:20:00|89.82|88.22|89.58|87.98|90.53|88.93|88.64|87.04|0
1638455100000|2021-12-02 14:25:00|89.46|87.86|89.8|88.2|89.92|88.32|87.46|85.86|0
1638455400000|2021-12-02 14:30:00|89.68|88.08|90.62|89.02|90.87|89.27|85.49|83.89|0
1638455700000|2021-12-02 14:35:00|90.03|88.43|77.36|75.76|90.98|89.38|77.36|75.76|0
1638456000000|2021-12-02 14:40:00|77.04|75.44|75.76|74.16|78.64|77.04|73.78|72.18|0
1638456300000|2021-12-02 14:45:00|75.03|73.43|70.9|69.3|77.03|75.43|68.07|66.47|0
1638456600000|2021-12-02 14:50:00|71|69.4|65.72|64.12|71.21|69.61|65.34|63.74|0
1638456900000|2021-12-02 14:55:00|65.82|64.22|65.52|63.92|67.87|66.27|65.23|63.63|0
1638457200000|2021-12-02 15:00:00|65.23|63.63|64.08|62.48|69.26|67.66|63.6|62|0
1638457500000|2021-12-02 15:05:00|64.36|62.76|69.7|68.1|70.4|68.8|63.89|62.29|0
1638457800000|2021-12-02 15:10:00|69.6|68|70.6|69|72.55|70.95|69|67.4|0
1638458100000|2021-12-02 15:15:00|70.24|68.64|74.35|72.75|75.4|73.8|70.24|68.64|0
1638458400000|2021-12-02 15:20:00|74.56|72.96|71.68|70.08|76.13|74.53|71.27|69.67|0
1638458700000|2021-12-02 15:25:00|71.88|70.28|70.56|68.96|74.65|73.05|69.17|67.57|0
1638459000000|2021-12-02 15:30:00|70.91|69.31|74.71|73.11|74.71|73.11|68.19|66.59|0
1638459300000|2021-12-02 15:35:00|74.6|73|79.75|78.15|80.96|79.36|74.39|72.79|0
1638459600000|2021-12-02 15:40:00|78.99|77.39|84.49|82.89|84.49|82.89|76.51|74.91|0
1638459900000|2021-12-02 15:45:00|84.27|82.67|78.69|77.09|85.5|83.9|77.74|76.14|0
1638460200000|2021-12-02 15:50:00|78.16|76.56|81.05|79.45|81.81|80.21|76.47|74.87|0
1638460500000|2021-12-02 15:55:00|81.8|80.2|73.93|72.33|82.67|81.07|73.83|72.23|0
1638460800000|2021-12-02 16:00:00|74.08|72.48|75.96|74.36|76.69|75.09|72.23|70.63|0
1638461100000|2021-12-02 16:05:00|75.65|74.05|68.51|66.91|76.06|74.46|66.62|65.02|0
1638461400000|2021-12-02 16:10:00|68.61|67.01|69.28|67.68|71.36|69.76|67.64|66.04|0
1638461700000|2021-12-02 16:15:00|68.6|67|67.33|65.73|69.28|67.68|66.29|64.69|0
1638462000000|2021-12-02 16:20:00|67.24|65.64|67.71|66.11|67.76|66.16|64.78|63.18|0
1638462300000|2021-12-02 16:25:00|67.61|66.01|67.03|65.43|67.9|66.3|65.52|63.92|0
1638462600000|2021-12-02 16:30:00|66.84|65.24|71.91|70.31|74.15|72.55|64.62|63.02|0
1638462900000|2021-12-02 16:35:00|72.62|71.02|70.7|69.1|72.92|71.32|68.79|67.19|0
1638463200000|2021-12-02 16:40:00|71|69.4|71.29|69.69|71.39|69.79|67|65.4|0
1638463500000|2021-12-02 16:45:00|71.59|69.99|68.04|66.44|73|71.4|67.75|66.15|0
1638463800000|2021-12-02 16:50:00|68.33|66.73|66.49|64.89|68.81|67.21|66.3|64.7|0
1638464100000|2021-12-02 16:55:00|66.59|64.99|64.21|62.61|69.11|67.51|63.1|61.5|0
1638464400000|2021-12-02 17:00:00|64.02|62.42|62.26|60.66|65.62|64.02|61.81|60.21|0
1638464700000|2021-12-02 17:05:00|62.31|60.71|61.07|59.47|63.54|61.94|60.89|59.29|0
1638465000000|2021-12-02 17:10:00|61.25|59.65|59.9|58.3|61.79|60.19|59.9|58.3|0
1638465300000|2021-12-02 17:15:00|59.99|58.39|59.22|57.62|63.23|61.63|58.91|57.31|0
1638465600000|2021-12-02 17:20:00|58.95|57.35|57.62|56.02|58.95|57.35|57.28|55.68|0
1638465900000|2021-12-02 17:25:00|57.45|55.85|57.53|55.93|58.15|56.55|57.18|55.58|0
1638466200000|2021-12-02 17:30:00|57.44|55.84|59.45|57.85|59.45|57.85|57.09|55.49|0
1638466500000|2021-12-02 17:35:00|59.36|57.76|59.35|57.75|61.16|59.56|58.47|56.87|0
1638466800000|2021-12-02 17:40:00|59.62|58.02|60.15|58.55|60.51|58.91|58.12|56.52|0
1638467100000|2021-12-02 17:45:00|60.24|58.64|57.05|55.45|60.24|58.64|57.05|55.45|0
1638467400000|2021-12-02 17:50:00|57.31|55.71|59.77|58.17|59.86|58.26|57.05|55.45|0
1638467700000|2021-12-02 17:55:00|59.68|58.08|59.49|57.89|60.48|58.88|58.44|56.84|0
1638468000000|2021-12-02 18:00:00|59.14|57.54|59.04|57.44|62.95|61.35|58.95|57.35|0
1638468300000|2021-12-02 18:05:00|58.68|57.08|61.18|59.58|62.37|60.77|58.07|56.47|0
1638468600000|2021-12-02 18:10:00|61.09|59.49|59.02|57.42|62.36|60.76|58.93|57.33|0
1638468900000|2021-12-02 18:15:00|58.84|57.24|60.17|58.57|60.62|59.02|58.58|56.98|0
1638469200000|2021-12-02 18:20:00|59.81|58.21|63.81|62.21|64.93|63.33|59.54|57.94|0
1638469500000|2021-12-02 18:25:00|63.62|62.02|64.08|62.48|64.73|63.13|62.6|61|0
1638469800000|2021-12-02 18:30:00|63.7|62.1|61.3|59.7|65.68|64.08|61.21|59.61|0
1638470100000|2021-12-02 18:35:00|61.49|59.89|60.57|58.97|62.58|60.98|60.4|58.8|0
1638470400000|2021-12-02 18:40:00|60.75|59.15|61.74|60.14|62.2|60.6|60.12|58.52|0
1638470700000|2021-12-02 18:45:00|61.56|59.96|63.1|61.5|64.6|63|61.56|59.96|0
1638471000000|2021-12-02 18:50:00|63.2|61.6|59.56|57.96|64.88|63.28|59.03|57.43|0
1638471300000|2021-12-02 18:55:00|59.47|57.87|58.06|56.46|59.56|57.96|57.8|56.2|0
1638471600000|2021-12-02 19:00:00|58.15|56.55|58.92|57.32|59.81|58.21|57.54|55.94|0
1638471900000|2021-12-02 19:05:00|58.75|57.15|58.74|57.14|60.03|58.43|57.78|56.18|0
1638472200000|2021-12-02 19:10:00|58.47|56.87|59.79|58.19|60.69|59.09|58.21|56.61|0
1638472500000|2021-12-02 19:15:00|59.43|57.83|57.67|56.07|59.83|58.23|57.24|55.64|0
1638472800000|2021-12-02 19:20:00|57.76|56.16|58.71|57.11|58.98|57.38|57.49|55.89|0
1638473100000|2021-12-02 19:25:00|58.62|57.02|56.79|55.19|59.5|57.9|56.62|55.02|0
1638473400000|2021-12-02 19:30:00|56.87|55.27|57.6|56|57.82|56.22|56.53|54.93|0
1638473700000|2021-12-02 19:35:00|57.55|55.95|57.29|55.69|59.3|57.7|56.95|55.35|0
1638474000000|2021-12-02 19:40:00|57.21|55.61|57.37|55.77|58.07|56.47|56.6|55|0
1638474300000|2021-12-02 19:45:00|57.28|55.68|60.01|58.41|60.01|58.41|56.94|55.34|0
1638474600000|2021-12-02 19:50:00|59.56|57.96|60|58.4|61|59.4|58.32|56.72|0
1638474900000|2021-12-02 19:55:00|59.91|58.31|59.18|57.58|59.99|58.39|57.43|55.83|0
1638475200000|2021-12-02 20:00:00|58.83|57.23|57.85|56.25|59.09|57.49|57.08|55.48|0
1638475500000|2021-12-02 20:05:00|57.68|56.08|57.49|55.89|58.73|57.13|56.21|54.61|0
1638475800000|2021-12-02 20:10:00|57.41|55.81|59.15|57.55|61.78|60.18|57.41|55.81|0
1638476100000|2021-12-02 20:15:00|58.62|57.02|59.86|58.26|60.58|58.98|58.35|56.75|0
1638476400000|2021-12-02 20:20:00|60.31|58.71|60.57|58.97|61.39|59.79|59.49|57.89|0
1638476700000|2021-12-02 20:25:00|60.66|59.06|60.02|58.42|61.11|59.51|58.42|56.82|0
1638477000000|2021-12-02 20:30:00|59.93|58.33|57.09|55.49|60.01|58.41|56.24|54.64|0
1638477300000|2021-12-02 20:35:00|57.35|55.75|56.87|55.27|59.09|57.49|56.36|54.76|0
1638477600000|2021-12-02 20:40:00|57.13|55.53|56.26|54.66|57.3|55.7|54.78|53.18|0
1638477900000|2021-12-02 20:45:00|56.17|54.57|56.68|55.08|59.22|57.62|55.66|54.06|0
1638478200000|2021-12-02 20:50:00|57.63|56.03|62.09|60.49|62.74|61.14|56.76|55.16|0
1638478500000|2021-12-02 20:55:00|62|60.4|61.08|59.48|64.52|62.92|59.99|58.39|0
1638478800000|2021-12-02 21:00:00|60.17|58.57|60.8|59.2|61.44|59.84|58.74|57.14|0
1638479100000|2021-12-02 21:05:00|60.89|59.29|59.86|58.26|60.89|59.29|59.5|57.9|0
1638479400000|2021-12-02 21:10:00|59.95|58.35|60.85|59.25|60.95|59.35|59.05|57.45|0
1638479700000|2021-12-02 21:15:00|60.78|58.78|59.32|57.32|61.05|59.05|59.06|57.06|0
1638480000000|2021-12-02 21:20:00|59.37|57.37|59.13|57.13|59.59|57.59|58.51|56.51|0
1638480300000|2021-12-02 21:25:00|59.18|57.18|58.94|56.94|59.49|57.49|58.86|56.86|0
1638480600000|2021-12-02 21:30:00|59.08|57.08|57.87|55.87|59.08|57.08|57.7|55.7|0
1638480900000|2021-12-02 21:35:00|57.78|55.78|57.55|55.55|58.22|56.22|57.51|55.51|0
1638481200000|2021-12-02 21:40:00|57.51|55.51|57.5|55.5|57.59|55.59|56.98|54.98|0
1638481500000|2021-12-02 21:45:00|57.41|55.41|57.49|55.49|57.76|55.76|56.71|54.71|0
1638481800000|2021-12-02 21:50:00|57.58|55.58|56.43|54.43|57.75|55.75|56.35|54.35|0
1638482100000|2021-12-02 21:55:00|56.35|54.35|56.55|54.55|57.04|55.04|56.3|54.3|0
1638482400000|2021-12-02 22:00:00|56.52|54.52|56.7|54.7|56.81|54.81|56.52|54.52|0
1638482700000|2021-12-02 22:05:00|56.69|54.69|56.63|54.63|56.76|54.76|56.62|54.62|0
1638483000000|2021-12-02 22:10:00|56.64|54.64|56.59|54.59|56.68|54.68|56.57|54.57|0
1638483300000|2021-12-02 22:15:00|56.65|54.65|56.52|54.52|56.72|54.72|56.43|54.43|0
1638483600000|2021-12-02 22:20:00|56.53|54.53|56.5|54.5|56.54|54.54|56.5|54.5|0
1638483900000|2021-12-02 22:25:00|56.51|54.51|56.45|54.45|56.51|54.51|56.41|54.41|0
1638484200000|2021-12-02 22:30:00|56.42|54.42|56.12|54.12|56.45|54.45|56.12|54.12|0
1638484500000|2021-12-02 22:35:00|56.08|54.08|55.96|53.96|56.08|54.08|55.95|53.95|0
1638484800000|2021-12-02 22:40:00|55.95|53.95|56.02|54.02|56.03|54.03|55.85|53.85|0
1638485100000|2021-12-02 22:45:00|55.95|53.95|56.03|54.03|56.14|54.14|55.95|53.95|0
1638485400000|2021-12-02 22:50:00|55.98|53.98|56.17|54.17|56.28|54.28|55.98|53.98|0
1638485700000|2021-12-02 22:55:00|56.13|54.13|56.3|54.3|56.3|54.3|56.02|54.02|0
1638486000000|2021-12-02 23:00:00|56.26|54.26|55.77|53.77|56.73|54.73|55.27|53.27|0
1638486300000|2021-12-02 23:05:00|55.69|53.69|56.45|54.45|56.45|54.45|55.6|53.6|0
1638486600000|2021-12-02 23:10:00|56.41|54.41|58.28|56.28|58.46|56.46|56.37|54.37|0
1638486900000|2021-12-02 23:15:00|58.11|56.11|59.89|57.89|60.71|58.71|57.84|55.84|0
1638487200000|2021-12-02 23:20:00|59.71|57.71|61.2|59.2|61.57|59.57|59.3|57.3|0
1638487500000|2021-12-02 23:25:00|61.15|59.15|61.6|59.6|61.6|59.6|60.23|58.23|0
1638487800000|2021-12-02 23:30:00|61.51|59.51|61.59|59.59|62.02|60.02|61.05|59.05|0
1638488100000|2021-12-02 23:35:00|61.32|59.32|61.58|59.58|61.68|59.68|60.76|58.76|0
1638488400000|2021-12-02 23:40:00|61.49|59.49|62.59|60.59|62.97|60.97|61.21|59.21|0
1638488700000|2021-12-02 23:45:00|62.5|60.5|62.58|60.58|62.96|60.96|61.8|59.8|0
1638489000000|2021-12-02 23:50:00|62.49|60.49|63.04|61.04|64.18|62.18|62.49|60.49|0
1638489300000|2021-12-02 23:55:00|62.95|60.95|64.84|62.84|65.28|63.28|62.67|60.67|0
1638489600000|2021-12-03 00:00:00|64.93|62.93|65.6|63.6|66.77|64.77|64.26|62.26|0
1638489900000|2021-12-03 00:05:00|65.5|63.5|64.62|62.62|65.79|63.79|64.62|62.62|0
1638490200000|2021-12-03 00:10:00|64.53|62.53|64.09|62.09|65.39|63.39|63.85|61.85|0
1638490500000|2021-12-03 00:15:00|64.04|62.04|63.46|61.46|65.19|63.19|63.37|61.37|0
1638490800000|2021-12-03 00:20:00|63.56|61.56|64.07|62.07|64.07|62.07|62.89|60.89|0
1638491100000|2021-12-03 00:25:00|64.12|62.12|62.5|60.5|64.12|62.12|62.22|60.22|0
1638491400000|2021-12-03 00:30:00|62.41|60.41|62.21|60.21|62.97|60.97|61.56|59.56|0
1638491700000|2021-12-03 00:35:00|62.3|60.3|62.57|60.57|63.23|61.23|61.83|59.83|0
1638492000000|2021-12-03 00:40:00|62.76|60.76|62.94|60.94|63.23|61.23|62.19|60.19|0
1638492300000|2021-12-03 00:45:00|62.89|60.89|63.59|61.59|63.78|61.78|62.71|60.71|0
1638492600000|2021-12-03 00:50:00|63.64|61.64|64.05|62.05|64.15|62.15|62.92|60.92|0
1638492900000|2021-12-03 00:55:00|63.96|61.96|63.38|61.38|64.05|62.05|63.1|61.1|0
1638493200000|2021-12-03 01:00:00|63.43|61.43|63.65|61.65|64.23|62.23|63|61|0
1638493500000|2021-12-03 01:05:00|63.56|61.56|61.12|59.12|63.56|61.56|60.94|58.94|0
1638493800000|2021-12-03 01:10:00|61.03|59.03|62.46|60.46|62.69|60.69|60.93|58.93|0
1638494100000|2021-12-03 01:15:00|62.5|60.5|62.12|60.12|62.87|60.87|62.12|60.12|0
1638494400000|2021-12-03 01:20:00|61.93|59.93|63.8|61.8|63.8|61.8|61.93|59.93|0
1638494700000|2021-12-03 01:25:00|63.75|61.75|65.03|63.03|65.13|63.13|63.61|61.61|0
1638495000000|2021-12-03 01:30:00|65.13|63.13|65.7|63.7|66.68|64.68|65.03|63.03|0
1638495300000|2021-12-03 01:35:00|65.8|63.8|67.45|65.45|67.85|65.85|65.8|63.8|0
1638495600000|2021-12-03 01:40:00|67.41|65.41|68.99|66.99|69.75|67.75|67.25|65.25|0
1638495900000|2021-12-03 01:45:00|69.14|67.14|70.24|68.24|71.38|69.38|69.14|67.14|0
1638496200000|2021-12-03 01:50:00|70.3|68.3|68.62|66.62|70.34|68.34|68.32|66.32|0
1638496500000|2021-12-03 01:55:00|68.52|66.52|67.51|65.51|68.82|66.82|67.41|65.41|0
1638496800000|2021-12-03 02:00:00|67.61|65.61|67.06|65.06|67.86|65.86|66.12|64.12|0
1638497100000|2021-12-03 02:05:00|67.2|65.2|67.59|65.59|67.89|65.89|66.61|64.61|0
1638497400000|2021-12-03 02:10:00|67.39|65.39|66.45|64.45|67.93|65.93|66.4|64.4|0
1638497700000|2021-12-03 02:15:00|66.49|64.49|67.72|65.72|67.72|65.72|66.1|64.1|0
1638498000000|2021-12-03 02:20:00|67.67|65.67|68.3|66.3|68.35|66.35|67.66|65.66|0
1638498300000|2021-12-03 02:25:00|68.35|66.35|67.54|65.54|68.65|66.65|67.54|65.54|0
1638498600000|2021-12-03 02:30:00|67.6|65.6|67.78|65.78|68.33|66.33|67.54|65.54|0
1638498900000|2021-12-03 02:35:00|67.73|65.73|68.42|66.42|68.62|66.62|67.63|65.63|0
1638499200000|2021-12-03 02:40:00|68.22|66.22|68.86|66.86|68.86|66.86|67.72|65.72|0
1638499500000|2021-12-03 02:45:00|68.81|66.81|66.91|64.91|68.81|66.81|66.42|64.42|0
1638499800000|2021-12-03 02:50:00|66.86|64.86|67.1|65.1|67.3|65.3|66.41|64.41|0
1638500100000|2021-12-03 02:55:00|67.15|65.15|66.3|64.3|67.15|65.15|66.16|64.16|0
1638500400000|2021-12-03 03:00:00|66.4|64.4|66.29|64.29|66.64|64.64|66|64|0
1638500700000|2021-12-03 03:05:00|66.19|64.19|65.99|63.99|66.58|64.58|65.79|63.79|0
1638501000000|2021-12-03 03:10:00|65.94|63.94|65.93|63.93|66.57|64.57|65.88|63.88|0
1638501300000|2021-12-03 03:15:00|65.83|63.83|65.28|63.28|65.83|63.83|65|63|0
1638501600000|2021-12-03 03:20:00|65.24|63.24|65.66|63.66|66.15|64.15|64.41|62.41|0
1638501900000|2021-12-03 03:25:00|65.61|63.61|65.17|63.17|65.95|63.95|65.07|63.07|0
1638502200000|2021-12-03 03:30:00|64.97|62.97|64.96|62.96|65.07|63.07|64.35|62.35|0
1638502500000|2021-12-03 03:35:00|64.87|62.87|63|61|65.06|63.06|62.85|60.85|0
1638502800000|2021-12-03 03:40:00|62.95|60.95|62.75|60.75|63.42|61.42|62.57|60.57|0
1638503100000|2021-12-03 03:45:00|62.84|60.84|61.9|59.9|63.03|61.03|61.76|59.76|0
1638503400000|2021-12-03 03:50:00|61.99|59.99|61.7|59.7|61.99|59.99|61.33|59.33|0
1638503700000|2021-12-03 03:55:00|61.79|59.79|62.11|60.11|62.72|60.72|61.79|59.79|0
1638504000000|2021-12-03 04:00:00|62.06|60.06|60.85|58.85|62.06|60.06|60.3|58.3|0
1638504300000|2021-12-03 04:05:00|60.75|58.75|60.47|58.47|61.12|59.12|59.48|57.48|0
1638504600000|2021-12-03 04:10:00|60.38|58.38|60.37|58.37|60.74|58.74|60.19|58.19|0
1638504900000|2021-12-03 04:15:00|60.28|58.28|60.82|58.82|61|59|60.28|58.28|0
1638505200000|2021-12-03 04:20:00|60.72|58.72|61.45|59.45|61.64|59.64|60.54|58.54|0
1638505500000|2021-12-03 04:25:00|61.36|59.36|61.4|59.4|61.63|59.63|60.89|58.89|0
1638505800000|2021-12-03 04:30:00|61.44|59.44|61.06|59.06|61.44|59.44|60.65|58.65|0
1638506100000|2021-12-03 04:35:00|61.02|59.02|61.01|59.01|61.38|59.38|60.69|58.69|0
1638506400000|2021-12-03 04:40:00|60.5|58.5|58.54|56.54|60.82|58.82|58.5|56.5|0
1638506700000|2021-12-03 04:45:00|58.58|56.58|59.47|57.47|59.52|57.52|58.41|56.41|0
1638507000000|2021-12-03 04:50:00|59.52|57.52|59.87|57.87|59.92|57.92|59.38|57.38|0
1638507300000|2021-12-03 04:55:00|59.92|57.92|59.54|57.54|60.19|58.19|59.27|57.27|0
1638507600000|2021-12-03 05:00:00|59.27|57.27|59.53|57.53|59.63|57.63|59.05|57.05|0
1638507900000|2021-12-03 05:05:00|59.58|57.58|60.39|58.39|60.48|58.48|59.58|57.58|0
1638508200000|2021-12-03 05:10:00|60.44|58.44|59.69|57.69|60.52|58.52|59.69|57.69|0
1638508500000|2021-12-03 05:15:00|59.6|57.6|59.23|57.23|59.69|57.69|58.79|56.79|0
1638508800000|2021-12-03 05:20:00|59.37|57.37|58.77|56.77|59.41|57.41|58.77|56.77|0
1638509100000|2021-12-03 05:25:00|58.68|56.68|58.81|56.81|59.22|57.22|58.22|56.22|0
1638509400000|2021-12-03 05:30:00|58.72|56.72|59.07|57.07|59.57|57.57|57.95|55.95|0
1638509700000|2021-12-03 05:35:00|59.11|57.11|57.58|55.58|59.25|57.25|57.49|55.49|0
1638510000000|2021-12-03 05:40:00|57.63|55.63|58.01|56.01|58.1|56.1|57.31|55.31|0
1638510300000|2021-12-03 05:45:00|57.97|55.97|56.14|54.14|58.06|56.06|55.87|53.87|0
1638510600000|2021-12-03 05:50:00|56.22|54.22|55.6|53.6|56.31|54.31|55.6|53.6|0
1638510900000|2021-12-03 05:55:00|55.69|53.69|56.43|54.43|56.83|54.83|55.6|53.6|0
1638511200000|2021-12-03 06:00:00|56.29|54.29|57.08|55.08|57.17|55.17|55.58|53.58|0
1638511500000|2021-12-03 06:05:00|57.13|55.13|55.57|53.57|57.17|55.17|55.57|53.57|0
1638511800000|2021-12-03 06:10:00|55.61|53.61|55.04|53.04|55.74|53.74|55.04|53.04|0
1638512100000|2021-12-03 06:15:00|55.03|53.03|55.55|53.55|55.55|53.55|54.94|52.94|0
1638512400000|2021-12-03 06:20:00|55.46|53.46|54.84|52.84|55.46|53.46|54.76|52.76|0
1638512700000|2021-12-03 06:25:00|54.93|52.93|54.96|52.96|55.32|53.32|54.66|52.66|0
1638513000000|2021-12-03 06:30:00|54.92|52.92|55|53|55.43|53.43|54.66|52.66|0
1638513300000|2021-12-03 06:35:00|54.95|52.95|56.26|54.26|56.3|54.3|54.95|52.95|0
1638513600000|2021-12-03 06:40:00|56.12|54.12|56.56|54.56|57.01|55.01|55.77|53.77|0
1638513900000|2021-12-03 06:45:00|56.6|54.6|55.23|53.23|57.09|55.09|55.01|53.01|0
1638514200000|2021-12-03 06:50:00|55.18|53.18|55.39|53.39|56.09|54.09|55.13|53.13|0
1638514500000|2021-12-03 06:55:00|55.3|53.3|56.26|54.26|57.15|55.15|55.3|53.3|0
1638514800000|2021-12-03 07:00:00|56.08|54.08|57.23|55.23|57.86|55.86|56.08|54.08|0
1638515100000|2021-12-03 07:05:00|57.32|55.32|57.58|55.58|57.76|55.76|57.22|55.22|0
1638515400000|2021-12-03 07:10:00|57.49|55.49|57.43|55.43|58.2|56.2|57.16|55.16|0
1638515700000|2021-12-03 07:15:00|57.52|55.52|57.83|55.83|57.87|55.87|56.7|54.7|0
1638516000000|2021-12-03 07:20:00|57.87|55.87|58.14|56.14|58.28|56.28|57.51|55.51|0
1638516300000|2021-12-03 07:25:00|58.05|56.05|56.41|54.41|58.05|56.05|56.41|54.41|0
1638516600000|2021-12-03 07:30:00|56.55|54.55|56.54|54.54|57.04|55.04|55.87|53.87|0
1638516900000|2021-12-03 07:35:00|56.49|54.49|56.3|54.3|56.67|54.67|55.77|53.77|0
1638517200000|2021-12-03 07:40:00|56.39|54.39|56.7|54.7|57.1|55.1|55.86|53.86|0
1638517500000|2021-12-03 07:45:00|56.65|54.65|55.75|53.75|57.1|55.1|55.66|53.66|0
1638517800000|2021-12-03 07:50:00|55.8|53.8|54.77|52.77|55.8|53.8|54.43|52.43|0
1638518100000|2021-12-03 07:55:00|54.86|52.86|54.07|52.07|55.21|53.21|53.81|51.81|0
1638518400000|2021-12-03 08:00:00|53.94|51.94|55.46|53.46|55.72|53.72|53.55|51.55|0
1638518700000|2021-12-03 08:05:00|55.17|53.57|54.33|52.73|55.43|53.83|54.2|52.6|0
1638519000000|2021-12-03 08:10:00|54.37|52.77|54.88|53.28|55.5|53.9|54.19|52.59|0
1638519300000|2021-12-03 08:15:00|54.97|53.37|54.96|53.36|55.76|54.16|54.44|52.84|0
1638519600000|2021-12-03 08:20:00|55.01|53.41|55.39|53.79|56.47|54.87|54.87|53.27|0
1638519900000|2021-12-03 08:25:00|55.3|53.7|55.91|54.31|55.91|54.31|55.08|53.48|0
1638520200000|2021-12-03 08:30:00|56.36|54.76|58.03|56.43|58.35|56.75|56.27|54.67|0
1638520500000|2021-12-03 08:35:00|57.98|56.38|57.88|56.28|58.71|57.11|57.33|55.73|0
1638520800000|2021-12-03 08:40:00|57.97|56.37|57.48|55.88|58.33|56.73|56.41|54.81|0
1638521100000|2021-12-03 08:45:00|57.66|56.06|57.38|55.78|57.75|56.15|56.85|55.25|0
1638521400000|2021-12-03 08:50:00|57.2|55.6|57.92|56.32|58.28|56.68|57.2|55.6|0
1638521700000|2021-12-03 08:55:00|57.83|56.23|57.27|55.67|58.09|56.49|57.09|55.49|0
1638522000000|2021-12-03 09:00:00|57.18|55.58|57.08|55.48|57.9|56.3|56.81|55.21|0
1638522300000|2021-12-03 09:05:00|57.13|55.53|58.44|56.84|58.53|56.93|57.13|55.53|0
1638522600000|2021-12-03 09:10:00|58.53|56.93|56.43|54.83|58.53|56.93|56.43|54.83|0
1638522900000|2021-12-03 09:15:00|56.52|54.92|55.09|53.49|56.7|55.1|55.09|53.49|0
1638523200000|2021-12-03 09:20:00|55|53.4|56.77|55.17|56.77|55.17|55|53.4|0
1638523500000|2021-12-03 09:25:00|56.86|55.26|56.18|54.58|57.22|55.62|55.69|54.09|0
1638523800000|2021-12-03 09:30:00|56.04|54.44|56.71|55.11|56.75|55.15|55.69|54.09|0
1638524100000|2021-12-03 09:35:00|56.66|55.06|57.46|55.86|57.47|55.87|56.53|54.93|0
1638524400000|2021-12-03 09:40:00|57.42|55.82|56.46|54.86|57.73|56.13|56.46|54.86|0
1638524700000|2021-12-03 09:45:00|56.55|54.95|57.53|55.93|57.53|55.93|56.1|54.5|0
1638525000000|2021-12-03 09:50:00|57.35|55.75|58.07|56.47|58.16|56.56|57.34|55.74|0
1638525300000|2021-12-03 09:55:00|57.89|56.29|57.08|55.48|58.25|56.65|56.48|54.88|0
1638525600000|2021-12-03 10:00:00|57.17|55.57|57.53|55.93|57.63|56.03|56.36|54.76|0
1638525900000|2021-12-03 10:05:00|57.35|55.75|56.98|55.38|57.8|56.2|56.89|55.29|0
1638526200000|2021-12-03 10:10:00|57.16|55.56|57.88|56.28|57.88|56.28|56.7|55.1|0
1638526500000|2021-12-03 10:15:00|57.93|56.33|59.07|57.47|59.54|57.94|57.93|56.33|0
1638526800000|2021-12-03 10:20:00|59.12|57.52|59.9|58.3|60.56|58.96|59.12|57.52|0
1638527100000|2021-12-03 10:25:00|59.8|58.2|61.07|59.47|61.67|60.07|58.17|56.57|0
1638527400000|2021-12-03 10:30:00|60.97|59.37|61.15|59.55|61.35|59.75|60.59|58.99|0
1638527700000|2021-12-03 10:35:00|61.39|59.79|63.67|62.07|63.71|62.11|61.39|59.79|0
1638528000000|2021-12-03 10:40:00|63.62|62.02|63.12|61.52|64.1|62.5|61.89|60.29|0
1638528300000|2021-12-03 10:45:00|63.17|61.57|63.53|61.93|63.8|62.2|62.54|60.94|0
1638528600000|2021-12-03 10:50:00|63.43|61.83|64.1|62.5|64.11|62.51|63.33|61.73|0
1638528900000|2021-12-03 10:55:00|64.29|62.69|62.93|61.33|64.29|62.69|62.46|60.86|0
1638529200000|2021-12-03 11:00:00|63.32|61.72|61.41|59.81|63.32|61.72|61.04|59.44|0
1638529500000|2021-12-03 11:05:00|61.32|59.72|61.87|60.27|62.25|60.65|61.32|59.72|0
1638529800000|2021-12-03 11:10:00|61.77|60.17|63.48|61.88|63.48|61.88|61.77|60.17|0
1638530100000|2021-12-03 11:15:00|63.38|61.78|62.7|61.1|63.38|61.78|62.47|60.87|0
1638530400000|2021-12-03 11:20:00|62.61|61.01|62.22|60.62|63.18|61.58|62.12|60.52|0
1638530700000|2021-12-03 11:25:00|62.31|60.71|61.64|60.04|62.69|61.09|61.45|59.85|0
1638531000000|2021-12-03 11:30:00|61.73|60.13|61.53|59.93|62.01|60.41|61.25|59.65|0
1638531300000|2021-12-03 11:35:00|61.44|59.84|61.58|59.98|61.77|60.17|61.06|59.46|0
1638531600000|2021-12-03 11:40:00|61.54|59.94|60.08|58.48|61.54|59.94|59.99|58.39|0
1638531900000|2021-12-03 11:45:00|59.99|58.39|59.98|58.38|60.82|59.22|59.98|58.38|0
1638532200000|2021-12-03 11:50:00|60.03|58.43|59.97|58.37|60.16|58.56|59.33|57.73|0
1638532500000|2021-12-03 11:55:00|59.88|58.28|58.68|57.08|59.88|58.28|58.5|56.9|0
1638532800000|2021-12-03 12:00:00|58.59|56.99|58.4|56.8|59.13|57.53|57.96|56.36|0
1638533100000|2021-12-03 12:05:00|58.58|56.98|59.39|57.79|59.48|57.88|58.49|56.89|0
1638533400000|2021-12-03 12:10:00|59.48|57.88|58.2|56.6|59.48|57.88|57.75|56.15|0
1638533700000|2021-12-03 12:15:00|58.29|56.69|58.1|56.5|59.1|57.5|57.65|56.05|0
1638534000000|2021-12-03 12:20:00|58.01|56.41|57.64|56.04|58.37|56.77|57.37|55.77|0
1638534300000|2021-12-03 12:25:00|57.6|56|57.54|55.94|57.99|56.39|57.46|55.86|0
1638534600000|2021-12-03 12:30:00|57.45|55.85|56.99|55.39|57.81|56.21|56.82|55.22|0
1638534900000|2021-12-03 12:35:00|56.91|55.31|57.43|55.83|57.52|55.92|56.73|55.13|0
1638535200000|2021-12-03 12:40:00|57.34|55.74|57.33|55.73|57.6|56|56.98|55.38|0
1638535500000|2021-12-03 12:45:00|57.6|56|54.61|53.01|58.06|56.46|54.61|53.01|0
1638535800000|2021-12-03 12:50:00|54.7|53.1|54.69|53.09|54.78|53.18|54.34|52.74|0
1638536100000|2021-12-03 12:55:00|54.77|53.17|55.11|53.51|55.64|54.04|54.68|53.08|0
1638536400000|2021-12-03 13:00:00|55.02|53.42|54.23|52.63|55.37|53.77|54.23|52.63|0
1638536700000|2021-12-03 13:05:00|54.4|52.8|52.59|50.99|54.4|52.8|52.34|50.74|0
1638537000000|2021-12-03 13:10:00|52.76|51.16|52.42|50.82|53.19|51.59|52.16|50.56|0
1638537300000|2021-12-03 13:15:00|52.5|50.9|52.36|50.76|52.75|51.15|50.53|48.93|0
1638537600000|2021-12-03 13:20:00|52.45|50.85|52.61|51.01|53.04|51.44|52.35|50.75|0
1638537900000|2021-12-03 13:25:00|52.52|50.92|52.04|50.44|52.69|51.09|51.04|49.44|0
1638538200000|2021-12-03 13:30:00|52|50.4|48.95|47.35|52.68|51.08|46.63|45.03|0
1638538500000|2021-12-03 13:35:00|49.12|47.52|47.89|46.29|49.12|47.52|47.09|45.49|0
1638538800000|2021-12-03 13:40:00|48.05|46.45|49.04|47.44|49.85|48.25|47.88|46.28|0
1638539100000|2021-12-03 13:45:00|49.2|47.6|50.02|48.42|51.37|49.77|48.05|46.45|0
1638539400000|2021-12-03 13:50:00|49.94|48.34|49.51|47.91|51.03|49.43|49.27|47.67|0
1638539700000|2021-12-03 13:55:00|49.43|47.83|48.11|46.51|49.43|47.83|46.59|44.99|0
1638540000000|2021-12-03 14:00:00|47.94|46.34|47.29|45.69|49.17|47.57|46.97|45.37|0
1638540300000|2021-12-03 14:05:00|47.21|45.61|47.2|45.6|47.45|45.85|45.94|44.34|0
1638540600000|2021-12-03 14:10:00|47.28|45.68|47.03|45.43|47.76|46.16|46.64|45.04|0
1638540900000|2021-12-03 14:15:00|46.87|45.27|46.86|45.26|47.83|46.23|46.55|44.95|0
1638541200000|2021-12-03 14:20:00|46.78|45.18|48.3|46.7|48.39|46.79|46.78|45.18|0
1638541500000|2021-12-03 14:25:00|48.22|46.62|47.4|45.8|48.46|46.86|47.08|45.48|0
1638541800000|2021-12-03 14:30:00|47.32|45.72|45.26|43.66|48.78|47.18|43.81|42.21|0
1638542100000|2021-12-03 14:35:00|45.18|43.58|50.66|49.06|50.75|49.15|45.18|43.58|0
1638542400000|2021-12-03 14:40:00|51.25|49.65|53.13|51.53|53.92|52.32|49.58|47.98|0
1638542700000|2021-12-03 14:45:00|52.7|51.1|58.11|56.51|58.11|56.51|50.46|48.86|0
1638543000000|2021-12-03 14:50:00|58.38|56.78|66.03|64.43|66.42|64.82|56.94|55.34|0
1638543300000|2021-12-03 14:55:00|66.32|64.72|66.68|65.08|68.01|66.41|63.22|61.62|0
1638543600000|2021-12-03 15:00:00|66.78|65.18|71.65|70.05|73.85|72.25|64.51|62.91|0
1638543900000|2021-12-03 15:05:00|71.15|69.55|74.71|73.11|74.71|73.11|68.62|67.02|0
1638544200000|2021-12-03 15:10:00|74.98|73.38|74.8|73.2|77.35|75.75|72.84|71.24|0
1638544500000|2021-12-03 15:15:00|74.86|73.26|71.21|69.61|75.01|73.41|68.83|67.23|0
1638544800000|2021-12-03 15:20:00|71.41|69.81|68.29|66.69|73.85|72.25|67.99|66.39|0
1638545100000|2021-12-03 15:25:00|68.48|66.88|65.19|63.59|71.18|69.58|63.94|62.34|0
1638545400000|2021-12-03 15:30:00|65.29|63.69|71.6|70|72.12|70.52|65.29|63.69|0
1638545700000|2021-12-03 15:35:00|72.02|70.42|71.38|69.78|73.8|72.2|68.83|67.23|0
1638546000000|2021-12-03 15:40:00|70.82|69.22|78.22|76.62|78.22|76.62|70.56|68.96|0
1638546300000|2021-12-03 15:45:00|78.66|77.06|81.92|80.32|83.72|82.12|75.14|73.54|0
1638546600000|2021-12-03 15:50:00|81.69|80.09|80.68|79.08|83.83|82.23|79.04|77.44|0
1638546900000|2021-12-03 15:55:00|80.46|78.86|80.35|78.75|82.69|81.09|78.16|76.56|0
1638547200000|2021-12-03 16:00:00|80.73|79.13|79.06|77.46|82.3|80.7|77.97|76.37|0
1638547500000|2021-12-03 16:05:00|79.83|78.23|81.83|80.23|85.27|83.67|79.83|78.23|0
1638547800000|2021-12-03 16:10:00|82.06|80.46|80.96|79.36|83.65|82.05|79.41|77.81|0
1638548100000|2021-12-03 16:15:00|80.85|79.25|85.38|83.78|85.5|83.9|79.74|78.14|0
1638548400000|2021-12-03 16:20:00|86.08|84.48|78.89|77.29|86.66|85.06|78.02|76.42|0
1638548700000|2021-12-03 16:25:00|78.99|77.39|77.57|75.97|79.87|78.27|76.83|75.23|0
1638549000000|2021-12-03 16:30:00|77.9|76.3|76.38|74.78|80.3|78.7|75.64|74.04|0
1638549300000|2021-12-03 16:35:00|76.49|74.89|78.32|76.72|79.03|77.43|75.32|73.72|0
1638549600000|2021-12-03 16:40:00|78.05|76.45|86.05|84.45|86.05|84.45|77.28|75.68|0
1638549900000|2021-12-03 16:45:00|85.71|84.11|84.78|83.18|87.21|85.61|82.7|81.1|0
1638550200000|2021-12-03 16:50:00|85.47|83.87|87.5|85.9|88.99|87.39|85.35|83.75|0
1638550500000|2021-12-03 16:55:00|87.84|86.24|91.6|90|91.6|90|86.92|85.32|0
1638550800000|2021-12-03 17:00:00|91.24|89.64|91.82|90.22|92.91|91.31|90.59|88.99|0
1638551100000|2021-12-03 17:05:00|92.18|90.58|88.74|87.14|92.36|90.76|88.39|86.79|0
1638551400000|2021-12-03 17:10:00|88.51|86.91|89.55|87.95|90.14|88.54|87.8|86.2|0
1638551700000|2021-12-03 17:15:00|89.78|88.18|85.37|83.77|89.78|88.18|84.36|82.76|0
1638552000000|2021-12-03 17:20:00|84.92|83.32|82.09|80.49|86.51|84.91|81.54|79.94|0
1638552300000|2021-12-03 17:25:00|82.31|80.71|82.75|81.15|83.54|81.94|81.75|80.15|0
1638552600000|2021-12-03 17:30:00|83.31|81.71|85.9|84.3|87.98|86.38|83.31|81.71|0
1638552900000|2021-12-03 17:35:00|85.79|84.19|79.75|78.15|86.71|85.11|79.64|78.04|0
1638553200000|2021-12-03 17:40:00|79.64|78.04|81.38|79.78|81.6|80|78.55|76.95|0
1638553500000|2021-12-03 17:45:00|81.27|79.67|82.37|80.77|84.39|82.79|80.61|79.01|0
1638553800000|2021-12-03 17:50:00|82.81|81.21|84.15|82.55|84.49|82.89|80.6|79|0
1638554100000|2021-12-03 17:55:00|83.92|82.32|84.59|82.99|86.66|85.06|83.92|82.32|0
1638554400000|2021-12-03 18:00:00|84.82|83.22|86.42|84.82|88.5|86.9|84.82|83.22|0
1638554700000|2021-12-03 18:05:00|86.65|85.05|83.13|81.53|87.1|85.5|83.02|81.42|0
1638555000000|2021-12-03 18:10:00|83.57|81.97|84.12|82.52|85.59|83.99|82.23|80.63|0
1638555300000|2021-12-03 18:15:00|84.01|82.41|81.03|79.43|85.86|84.26|80.37|78.77|0
1638555600000|2021-12-03 18:20:00|81.14|79.54|79.82|78.22|81.9|80.3|79.82|78.22|0
1638555900000|2021-12-03 18:25:00|79.98|78.38|84.22|82.62|84.45|82.85|79.71|78.11|0
1638556200000|2021-12-03 18:30:00|84.56|82.96|87.28|85.68|87.52|85.92|84.22|82.62|0
1638556500000|2021-12-03 18:35:00|87.52|85.92|90.65|89.05|91.09|89.49|86.94|85.34|0
1638556800000|2021-12-03 18:40:00|90.41|88.81|90.28|88.68|91.82|90.22|88.79|87.19|0
1638557100000|2021-12-03 18:45:00|90.4|88.8|91.8|90.2|93.94|92.34|88.78|87.18|0
1638557400000|2021-12-03 18:50:00|91.68|90.08|92.4|90.8|93.42|91.82|90.19|88.59|0
1638557700000|2021-12-03 18:55:00|92.52|90.92|94.75|93.15|94.98|93.38|91.4|89.8|0
1638558000000|2021-12-03 19:00:00|94.87|93.27|92.91|91.31|97.03|95.43|92.09|90.49|0
1638558300000|2021-12-03 19:05:00|92.44|90.84|95.97|94.37|96.44|94.84|92.09|90.49|0
1638558600000|2021-12-03 19:10:00|96.27|94.67|95|93.4|97.2|95.6|94.31|92.71|0
1638558900000|2021-12-03 19:15:00|95.58|93.98|99.16|97.56|99.16|97.56|95.11|93.51|0
1638559200000|2021-12-03 19:20:00|98.86|97.26|95.6|94|103.93|102.33|95.25|93.65|0
1638559500000|2021-12-03 19:25:00|95.48|93.88|97.52|95.92|98.52|96.92|94.79|93.19|0
1638559800000|2021-12-03 19:30:00|97.69|96.09|100.05|98.45|101.14|99.54|96.63|95.03|0
1638560100000|2021-12-03 19:35:00|99.34|97.74|102.34|100.74|103.8|102.2|98.74|97.14|0
1638560400000|2021-12-03 19:40:00|102.46|100.86|98.24|96.64|102.46|100.86|97.54|95.94|0
1638560700000|2021-12-03 19:45:00|97.65|96.05|99.69|98.09|99.93|98.33|96.83|95.23|0
1638561000000|2021-12-03 19:50:00|99.81|98.21|103.05|101.45|103.05|101.45|98.19|96.59|0
1638561300000|2021-12-03 19:55:00|102.8|101.2|102.32|100.72|103.41|101.81|99.65|98.05|0
1638561600000|2021-12-03 20:00:00|102.69|101.09|100.69|99.09|106.03|104.43|100.33|98.73|0
1638561900000|2021-12-03 20:05:00|100.45|98.85|103.35|101.75|103.98|102.38|97.03|95.43|0
1638562200000|2021-12-03 20:10:00|102.92|101.32|99.17|97.57|102.92|101.32|98.52|96.92|0
1638562500000|2021-12-03 20:15:00|99.42|97.82|100.5|98.9|101.72|100.12|97.67|96.07|0
1638562800000|2021-12-03 20:20:00|99.89|98.29|90.36|88.76|100.01|98.41|88.85|87.25|0
1638563100000|2021-12-03 20:25:00|90.25|88.65|89.41|87.81|90.36|88.76|86.77|85.17|0
1638563400000|2021-12-03 20:30:00|89.76|88.16|84.49|82.89|89.76|88.16|84.05|82.45|0
1638563700000|2021-12-03 20:35:00|84.72|83.12|88.53|86.93|89.23|87.63|83.6|82|0
1638564000000|2021-12-03 20:40:00|88.3|86.7|91.21|89.61|91.87|90.27|86.79|85.19|0
1638564300000|2021-12-03 20:45:00|91.09|89.49|92.09|90.49|95.04|93.44|91.09|89.49|0
1638564600000|2021-12-03 20:50:00|92.26|90.66|83.07|81.47|92.26|90.66|82.07|80.47|0
1638564900000|2021-12-03 20:55:00|83.46|81.86|77.49|75.89|83.46|81.86|76.64|75.04|0
1638565200000|2021-12-03 21:00:00|77.7|76.1|75.78|74.18|78.34|76.74|75.15|73.55|0
1638565500000|2021-12-03 21:05:00|75.99|74.39|77.68|76.08|78.54|76.94|75.99|74.39|0
1638565800000|2021-12-03 21:10:00|77.78|76.18|80.15|78.55|81.47|79.87|77.14|75.54|0
1638777900000|2021-12-06 08:05:00|57.36|55.76|58.19|56.59|58.19|56.59|56.89|55.29|0
1638778200000|2021-12-06 08:10:00|57.68|56.08|58.03|56.43|58.51|56.91|56.83|55.23|0
1638778500000|2021-12-06 08:15:00|57.94|56.34|58.3|56.7|58.64|57.04|57.37|55.77|0
1638778800000|2021-12-06 08:20:00|58.26|56.66|59.44|57.84|59.44|57.84|57.73|56.13|0
1638779100000|2021-12-06 08:25:00|59.59|57.99|58.76|57.16|60.9|59.3|58.52|56.92|0
1638779400000|2021-12-06 08:30:00|58.81|57.21|59.47|57.87|59.72|58.12|57.89|56.29|0
1638779700000|2021-12-06 08:35:00|59.51|57.91|57.69|56.09|59.51|57.91|57.22|55.62|0
1638780000000|2021-12-06 08:40:00|57.78|56.18|58.86|57.26|58.86|57.26|57.45|55.85|0
1638780300000|2021-12-06 08:45:00|58.91|57.31|58.99|57.39|59.28|57.68|58.24|56.64|0
1638780600000|2021-12-06 08:50:00|58.95|57.35|58.22|56.62|58.95|57.35|57.94|56.34|0
1638780900000|2021-12-06 08:55:00|58.67|57.07|58.52|56.92|59.24|57.64|58.29|56.69|0
1638781200000|2021-12-06 09:00:00|58.57|56.97|55.11|53.51|58.76|57.16|53.94|52.34|0
1638781500000|2021-12-06 09:05:00|55.02|53.42|55.61|54.01|56.57|54.97|54.75|53.15|0
1638781800000|2021-12-06 09:10:00|55.6|54|55|53.4|56.57|54.97|54.73|53.13|0
1638782100000|2021-12-06 09:15:00|55.09|53.49|55.35|53.75|55.54|53.94|54.59|52.99|0
1638782400000|2021-12-06 09:20:00|55.31|53.71|55.52|53.92|55.98|54.38|55.16|53.56|0
1638782700000|2021-12-06 09:25:00|55.43|53.83|55.05|53.45|55.61|54.01|54.69|53.09|0
1638783000000|2021-12-06 09:30:00|55.14|53.54|55.68|54.08|55.86|54.26|54.6|53|0
1638783300000|2021-12-06 09:35:00|55.59|53.99|57.62|56.02|57.62|56.02|54.86|53.26|0
1638783600000|2021-12-06 09:40:00|57.67|56.07|59.08|57.48|59.12|57.52|57.52|55.92|0
1638783900000|2021-12-06 09:45:00|59.12|57.52|59.98|58.38|60.96|59.36|59.12|57.52|0
1638784200000|2021-12-06 09:50:00|60.07|58.47|60.7|59.1|61.04|59.44|59.78|58.18|0
1638784500000|2021-12-06 09:55:00|60.74|59.14|63.01|61.41|63.82|62.22|60.64|59.04|0
1638784800000|2021-12-06 10:00:00|62.91|61.31|63.5|61.9|64.01|62.41|62.5|60.9|0
1638785100000|2021-12-06 10:05:00|63.45|61.85|63.79|62.19|63.94|62.34|62.89|61.29|0
1638785400000|2021-12-06 10:10:00|63.74|62.14|62.79|61.19|63.99|62.39|61.34|59.74|0
1638785700000|2021-12-06 10:15:00|62.69|61.09|62.57|60.97|63.48|61.88|62.18|60.58|0
1638786000000|2021-12-06 10:20:00|62.67|61.07|65.08|63.48|65.08|63.48|62.57|60.97|0
1638786300000|2021-12-06 10:25:00|64.98|63.38|68.87|67.27|68.87|67.27|64.98|63.38|0
1638786600000|2021-12-06 10:30:00|69.4|67.8|69.05|67.45|71.5|69.9|69.05|67.45|0
1638786900000|2021-12-06 10:35:00|68.95|67.35|69.88|68.28|69.88|68.28|68.73|67.13|0
1638787200000|2021-12-06 10:40:00|69.77|68.17|70.61|69.01|71.79|70.19|69.77|68.17|0
1638787500000|2021-12-06 10:45:00|70.5|68.9|70.38|68.78|70.71|69.11|69.49|67.89|0
1638787800000|2021-12-06 10:50:00|70.44|68.84|71.11|69.51|71.54|69.94|69.74|68.14|0
1638788100000|2021-12-06 10:55:00|71.22|69.62|71.53|69.93|72.29|70.69|70.57|68.97|0
1638788400000|2021-12-06 11:00:00|71.69|70.09|70.02|68.42|71.91|70.31|69.71|68.11|0
1638788700000|2021-12-06 11:05:00|70.29|68.69|68.33|66.73|70.55|68.95|68.13|66.53|0
1638789000000|2021-12-06 11:10:00|68.23|66.63|68.21|66.61|69.26|67.66|67.91|66.31|0
1638789300000|2021-12-06 11:15:00|68.32|66.72|66.96|65.36|68.32|66.72|66.76|65.16|0
1638789600000|2021-12-06 11:20:00|66.86|65.26|66.54|64.94|66.96|65.36|65.93|64.33|0
1638789900000|2021-12-06 11:25:00|66.44|64.84|67.25|65.65|67.87|66.27|66.34|64.74|0
1638790200000|2021-12-06 11:30:00|67.45|65.85|67.34|65.74|67.45|65.85|66.11|64.51|0
1638790500000|2021-12-06 11:35:00|67.33|65.73|66.71|65.11|67.33|65.73|66.4|64.8|0
1638790800000|2021-12-06 11:40:00|66.81|65.21|65.07|63.47|67.17|65.57|64.87|63.27|0
1638791100000|2021-12-06 11:45:00|64.87|63.27|65.56|63.96|65.56|63.96|63.97|62.37|0
1638791400000|2021-12-06 11:50:00|65.66|64.06|64.44|62.84|65.87|64.27|64.25|62.65|0
1638791700000|2021-12-06 11:55:00|64.24|62.64|61.46|59.86|64.51|62.91|61.36|59.76|0
1638792000000|2021-12-06 12:00:00|61.41|59.81|61.98|60.38|62.23|60.63|60.68|59.08|0
1638792300000|2021-12-06 12:05:00|62.03|60.43|62.56|60.96|63.3|61.7|61.3|59.7|0
1638792600000|2021-12-06 12:10:00|62.6|61|62.59|60.99|63.19|61.59|62.01|60.41|0
1638792900000|2021-12-06 12:15:00|62.69|61.09|64.37|62.77|64.37|62.77|62.69|61.09|0
1638793200000|2021-12-06 12:20:00|64.57|62.97|63.65|62.05|65.06|63.46|63.65|62.05|0
1638793500000|2021-12-06 12:25:00|63.61|62.01|64.34|62.74|64.35|62.75|63.45|61.85|0
1638793800000|2021-12-06 12:30:00|64.64|63.04|64.78|63.18|65.04|63.44|64.24|62.64|0
1638794100000|2021-12-06 12:35:00|64.73|63.13|63.42|61.82|64.73|63.13|63.22|61.62|0
1638794400000|2021-12-06 12:40:00|63.12|61.52|63.3|61.7|63.31|61.71|62.92|61.32|0
1638794700000|2021-12-06 12:45:00|63.2|61.6|63.09|61.49|63.3|61.7|63.09|61.49|0
1638795000000|2021-12-06 12:50:00|63.19|61.59|63.97|62.37|64.88|63.28|62.69|61.09|0
1638795300000|2021-12-06 12:55:00|64.07|62.47|64.01|62.41|64.12|62.52|63.27|61.67|0
1638795600000|2021-12-06 13:00:00|63.56|61.96|64.05|62.45|64.06|62.46|63.05|61.45|0
1638795900000|2021-12-06 13:05:00|63.85|62.25|62.64|61.04|64.35|62.75|62.55|60.95|0
1638796200000|2021-12-06 13:10:00|62.55|60.95|62.14|60.54|62.99|61.39|61.66|60.06|0
1638796500000|2021-12-06 13:15:00|62.04|60.44|61.74|60.14|62.43|60.83|61.35|59.75|0
1638796800000|2021-12-06 13:20:00|61.64|60.04|62.61|61.01|63|61.4|61.4|59.8|0
1638797100000|2021-12-06 13:25:00|62.51|60.91|62.59|60.99|62.79|61.19|61.72|60.12|0
1638797400000|2021-12-06 13:30:00|62.69|61.09|63.37|61.77|64.07|62.47|62.49|60.89|0
1638797700000|2021-12-06 13:35:00|63.67|62.07|61.39|59.79|63.77|62.17|60.91|59.31|0
1638798000000|2021-12-06 13:40:00|61.2|59.6|60.77|59.17|61.58|59.98|60.52|58.92|0
1638798300000|2021-12-06 13:45:00|60.97|59.37|61.88|60.28|61.99|60.39|60.77|59.17|0
1638798600000|2021-12-06 13:50:00|61.83|60.23|61.43|59.83|61.93|60.33|60.85|59.25|0
1638798900000|2021-12-06 13:55:00|61.33|59.73|59.67|58.07|61.43|59.83|59.67|58.07|0
1638799200000|2021-12-06 14:00:00|59.39|57.79|59.66|58.06|61.12|59.52|59.39|57.79|0
1638799500000|2021-12-06 14:05:00|59.47|57.87|59.17|57.57|60.23|58.63|59.17|57.57|0
1638799800000|2021-12-06 14:10:00|59.08|57.48|58.31|56.71|59.08|57.48|57.94|56.34|0
1638800100000|2021-12-06 14:15:00|58.12|56.52|57.17|55.57|58.4|56.8|57.08|55.48|0
1638800400000|2021-12-06 14:20:00|57.26|55.66|57.44|55.84|58|56.4|57.17|55.57|0
1638800700000|2021-12-06 14:25:00|57.53|55.93|57.24|55.64|58.37|56.77|57.24|55.64|0
1638801000000|2021-12-06 14:30:00|57.33|55.73|62.31|60.71|62.61|61.01|55.31|53.71|0
1638801300000|2021-12-06 14:35:00|62.51|60.91|66.21|64.61|67.77|66.17|62.51|60.91|0
1638801600000|2021-12-06 14:40:00|66.31|64.71|58.45|56.85|67.66|66.06|58.17|56.57|0
1638801900000|2021-12-06 14:45:00|58.92|57.32|57.06|55.46|60.34|58.74|53.93|52.33|0
1638802200000|2021-12-06 14:50:00|57.25|55.65|58.62|57.02|58.62|57.02|55.02|53.42|0
1638802500000|2021-12-06 14:55:00|58.19|56.59|55.02|53.42|60.52|58.92|54.93|53.33|0
1638802800000|2021-12-06 15:00:00|54.93|53.33|58.66|57.06|60.21|58.61|54.92|53.32|0
1638803100000|2021-12-06 15:05:00|57.71|56.11|57.27|55.67|61.59|59.99|56.81|55.21|0
1638803400000|2021-12-06 15:10:00|57.46|55.86|50.12|48.52|57.93|56.33|49.78|48.18|0
1638803700000|2021-12-06 15:15:00|50.2|48.6|49.77|48.17|50.2|48.6|48.51|46.91|0
1638804000000|2021-12-06 15:20:00|50.02|48.42|49.58|47.98|50.7|49.1|48.58|46.98|0
1638804300000|2021-12-06 15:25:00|49.67|48.07|48.11|46.51|51.05|49.45|47.7|46.1|0
1638804600000|2021-12-06 15:30:00|47.86|46.26|48.69|47.09|49.54|47.94|47.03|45.43|0
1638804900000|2021-12-06 15:35:00|49.11|47.51|48.85|47.25|50.96|49.36|48.59|46.99|0
1638805200000|2021-12-06 15:40:00|48.68|47.08|52.1|50.5|52.1|50.5|47.67|46.07|0
1638805500000|2021-12-06 15:45:00|51.57|49.97|50.69|49.09|52.26|50.66|50.43|48.83|0
1638805800000|2021-12-06 15:50:00|50.51|48.91|50.59|48.99|52.7|51.1|50.08|48.48|0
1638806100000|2021-12-06 15:55:00|50.85|49.25|47.62|46.02|50.85|49.25|47.46|45.86|0
1638806400000|2021-12-06 16:00:00|47.7|46.1|49.36|47.76|50.05|48.45|47.29|45.69|0
1638806700000|2021-12-06 16:05:00|49.79|48.19|49.61|48.01|50.21|48.61|48.68|47.08|0
1638807000000|2021-12-06 16:10:00|49.78|48.18|52.55|50.95|52.74|51.14|48.34|46.74|0
1638807300000|2021-12-06 16:15:00|52.91|51.31|50.1|48.5|53.72|52.12|49.93|48.33|0
1638807600000|2021-12-06 16:20:00|50.18|48.58|50.6|49|51.91|50.31|50.18|48.58|0
1638807900000|2021-12-06 16:25:00|50.69|49.09|50.5|48.9|50.69|49.09|49.4|47.8|0
1638808200000|2021-12-06 16:30:00|50.41|48.81|49.38|47.78|52.11|50.51|48.53|46.93|0
1638808500000|2021-12-06 16:35:00|49.29|47.69|48.94|47.34|50.31|48.71|48.53|46.93|0
1638808800000|2021-12-06 16:40:00|49.19|47.59|47.84|46.24|49.95|48.35|47.84|46.24|0
1638809100000|2021-12-06 16:45:00|47.93|46.33|51.52|49.92|51.61|50.01|47.92|46.32|0
1638809400000|2021-12-06 16:50:00|51.26|49.66|50.38|48.78|51.78|50.18|49.78|48.18|0
1638809700000|2021-12-06 16:55:00|50.55|48.95|50.89|49.29|51.77|50.17|49.69|48.09|0
1638810000000|2021-12-06 17:00:00|50.63|49.03|49.41|47.81|50.89|49.29|48.91|47.31|0
1638810300000|2021-12-06 17:05:00|49.07|47.47|49.23|47.63|50.87|49.27|49.07|47.47|0
1638810600000|2021-12-06 17:10:00|49.32|47.72|48.06|46.46|49.74|48.14|47.14|45.54|0
1638810900000|2021-12-06 17:15:00|48.23|46.63|46.48|44.88|49.24|47.64|46.24|44.64|0
1638811200000|2021-12-06 17:20:00|46.56|44.96|46.47|44.87|47.13|45.53|45.75|44.15|0
1638811500000|2021-12-06 17:25:00|46.31|44.71|45.89|44.29|46.31|44.71|45.26|43.66|0
1638811800000|2021-12-06 17:30:00|45.81|44.21|45|43.4|46.21|44.61|44.76|43.16|0
1638812100000|2021-12-06 17:35:00|45.08|43.48|45.78|44.18|45.95|44.35|44.68|43.08|0
1638812400000|2021-12-06 17:40:00|45.7|44.1|46.18|44.58|46.83|45.23|45.14|43.54|0
1638812700000|2021-12-06 17:45:00|46.1|44.5|44.41|42.81|46.18|44.58|44.41|42.81|0
1638813000000|2021-12-06 17:50:00|44.49|42.89|44.24|42.64|45.03|43.43|44.24|42.64|0
1638813300000|2021-12-06 17:55:00|44.16|42.56|42.83|41.23|44.71|43.11|42.83|41.23|0
1638813600000|2021-12-06 18:00:00|42.45|40.85|41.98|40.38|43.83|42.23|41.91|40.31|0
1638813900000|2021-12-06 18:05:00|42.06|40.46|42.58|40.98|42.89|41.29|41.98|40.38|0
1638814200000|2021-12-06 18:10:00|42.5|40.9|43.49|41.89|43.49|41.89|42.04|40.44|0
1638814500000|2021-12-06 18:15:00|43.18|41.58|42.63|41.03|43.33|41.73|42.48|40.88|0
1638814800000|2021-12-06 18:20:00|42.7|41.1|42.77|41.17|43.7|42.1|42.63|41.03|0
1638815100000|2021-12-06 18:25:00|42.69|41.09|37.4|35.8|43.04|41.44|36.62|35.02|0
1638815400000|2021-12-06 18:30:00|37.33|35.73|37.75|36.15|37.97|36.37|37.25|35.65|0
1638815700000|2021-12-06 18:35:00|37.68|36.08|37.95|36.35|38.32|36.72|37.38|35.78|0
1638816000000|2021-12-06 18:40:00|37.88|36.28|37.73|36.13|38.23|36.63|37.01|35.41|0
1638816300000|2021-12-06 18:45:00|37.87|36.27|37.28|35.68|38.09|36.49|37|35.4|0
1638816600000|2021-12-06 18:50:00|37.21|35.61|37.2|35.6|37.78|36.18|37.07|35.47|0
1638816900000|2021-12-06 18:55:00|37.17|35.57|37.33|35.73|37.98|36.38|36.84|35.24|0
1638817200000|2021-12-06 19:00:00|37.3|35.7|36.89|35.29|37.4|35.8|36.12|34.52|0
1638817500000|2021-12-06 19:05:00|36.82|35.22|37.96|36.36|38.18|36.58|36.82|35.22|0
1638817800000|2021-12-06 19:10:00|37.89|36.29|37.23|35.63|37.89|36.29|36.67|35.07|0
1638818100000|2021-12-06 19:15:00|37.16|35.56|37.58|35.98|37.59|35.99|36.66|35.06|0
1638818400000|2021-12-06 19:20:00|37.65|36.05|37.6|36|38.01|36.41|37.21|35.61|0
1638818700000|2021-12-06 19:25:00|37.57|35.97|37.77|36.17|37.99|36.39|37.06|35.46|0
1638819000000|2021-12-06 19:30:00|37.7|36.1|37.69|36.09|37.84|36.24|36.91|35.31|0
1638819300000|2021-12-06 19:35:00|37.62|36.02|38.33|36.73|38.33|36.73|37.54|35.94|0
1638819600000|2021-12-06 19:40:00|38.26|36.66|40.49|38.89|40.49|38.89|38.04|36.44|0
1638819900000|2021-12-06 19:45:00|40.26|38.66|40.7|39.1|41.17|39.57|39.5|37.9|0
1638820200000|2021-12-06 19:50:00|40.78|39.18|41.23|39.63|41.71|40.11|40.78|39.18|0
1638820500000|2021-12-06 19:55:00|41.31|39.71|41.53|39.93|41.92|40.32|40.84|39.24|0
1638820800000|2021-12-06 20:00:00|41.69|40.09|42.54|40.94|42.62|41.02|40.22|38.62|0
1638821100000|2021-12-06 20:05:00|42.38|40.78|41.28|39.68|42.54|40.94|41.05|39.45|0
1638821400000|2021-12-06 20:10:00|41.51|39.91|40.8|39.2|42.21|40.61|40.65|39.05|0
1638821700000|2021-12-06 20:15:00|40.72|39.12|39.43|37.83|40.72|39.12|39.36|37.76|0
1638822000000|2021-12-06 20:20:00|39.58|37.98|40.78|39.18|40.93|39.33|39.35|37.75|0
1638822300000|2021-12-06 20:25:00|40.93|39.33|41.15|39.55|42.41|40.81|40.7|39.1|0
1638822600000|2021-12-06 20:30:00|41.23|39.63|41.14|39.54|42.56|40.96|40.31|38.71|0
1638822900000|2021-12-06 20:35:00|41.06|39.46|41.28|39.68|42.47|40.87|41.06|39.46|0
1638823200000|2021-12-06 20:40:00|41.44|39.84|40.5|38.9|42.38|40.78|40.12|38.52|0
1638823500000|2021-12-06 20:45:00|40.43|38.83|42.53|40.93|43.6|42|40.22|38.62|0
1638823800000|2021-12-06 20:50:00|42.57|40.97|40.62|39.02|43.2|41.6|40.32|38.72|0
1638824100000|2021-12-06 20:55:00|40.78|39.18|43.18|41.58|43.42|41.82|40.78|39.18|0
1638824400000|2021-12-06 21:00:00|42.86|41.26|43.32|41.72|43.65|42.05|42.78|41.18|0
1638824700000|2021-12-06 21:05:00|43.24|41.64|42.68|41.08|43.48|41.88|42.45|40.85|0
1638825000000|2021-12-06 21:10:00|42.6|41|42.95|41.35|42.99|41.39|42.43|40.83|0
1638825300000|2021-12-06 21:15:00|42.9|41.3|42.38|40.38|43.02|41.3|42.38|40.38|0
1638825600000|2021-12-06 21:20:00|42.42|40.42|42.77|40.77|42.77|40.77|42.07|40.07|0
1638825900000|2021-12-06 21:25:00|42.76|40.76|42.05|40.05|43|41|42.05|40.05|0
1638826200000|2021-12-06 21:30:00|42.13|40.13|42.04|40.04|42.2|40.2|41.73|39.73|0
1638826500000|2021-12-06 21:35:00|42.11|40.11|42.1|40.1|42.19|40.19|41.95|39.95|0
1638826800000|2021-12-06 21:40:00|42.18|40.18|42.02|40.02|42.18|40.18|41.63|39.63|0
1638827100000|2021-12-06 21:45:00|41.94|39.94|41.85|39.85|42.01|40.01|41.7|39.7|0
1638827400000|2021-12-06 21:50:00|41.93|39.93|41.91|39.91|41.93|39.93|41.76|39.76|0
1638827700000|2021-12-06 21:55:00|41.84|39.84|41.56|39.56|41.91|39.91|41.48|39.48|0
1638828000000|2021-12-06 22:00:00|41.54|39.54|41.66|39.66|41.72|39.72|41.54|39.54|0
1638828300000|2021-12-06 22:05:00|41.63|39.63|41.67|39.67|41.68|39.68|41.63|39.63|0
1638828600000|2021-12-06 22:10:00|41.68|39.68|41.64|39.64|41.68|39.68|41.62|39.62|0
1638828900000|2021-12-06 22:15:00|41.63|39.63|41.61|39.61|41.64|39.64|41.6|39.6|0
1638829200000|2021-12-06 22:20:00|41.6|39.6|41.77|39.77|41.77|39.77|41.59|39.59|0
1638829500000|2021-12-06 22:25:00|41.64|39.64|41.62|39.62|41.65|39.65|41.62|39.62|0
1638829800000|2021-12-06 22:30:00|41.76|39.76|41.56|39.56|41.76|39.76|41.56|39.56|0
1638830100000|2021-12-06 22:35:00|41.59|39.59|41.61|39.61|41.65|39.65|41.5|39.5|0
1638830400000|2021-12-06 22:40:00|41.6|39.6|41.71|39.71|41.75|39.75|41.6|39.6|0
1638830700000|2021-12-06 22:45:00|41.64|39.64|41.5|39.5|41.64|39.64|41.49|39.49|0
1638831000000|2021-12-06 22:50:00|41.49|39.49|41.53|39.53|41.61|39.61|41.49|39.49|0
1638831300000|2021-12-06 22:55:00|41.52|39.52|41.51|39.51|41.65|39.65|41.51|39.51|0
1638831600000|2021-12-06 23:00:00|41.57|39.57|41.14|39.14|41.61|39.61|40.76|38.76|0
1638831900000|2021-12-06 23:05:00|41.21|39.21|41.78|39.78|41.9|39.9|41.21|39.21|0
1638832200000|2021-12-06 23:10:00|41.74|39.74|42.59|40.59|42.59|40.59|41.55|39.55|0
1638832500000|2021-12-06 23:15:00|42.51|40.51|42.81|40.81|42.82|40.82|42.35|40.35|0
1638832800000|2021-12-06 23:20:00|42.89|40.89|42.64|40.64|42.89|40.89|42.64|40.64|0
1638833100000|2021-12-06 23:25:00|42.72|40.72|42.24|40.24|42.8|40.8|42.09|40.09|0
1638833400000|2021-12-06 23:30:00|42.16|40.16|42.46|40.46|42.86|40.86|42|40|0
1638833700000|2021-12-06 23:35:00|42.39|40.39|42.53|40.53|42.77|40.77|42.3|40.3|0
1638834000000|2021-12-06 23:40:00|42.57|40.57|42.01|40.01|42.57|40.57|41.97|39.97|0
1638834300000|2021-12-06 23:45:00|41.97|39.97|42.51|40.51|42.51|40.51|41.74|39.74|0
1638834600000|2021-12-06 23:50:00|42.47|40.47|42.5|40.5|42.74|40.74|42.11|40.11|0
1638834900000|2021-12-06 23:55:00|42.42|40.42|41.78|39.78|42.42|40.42|41.47|39.47|0
1638835200000|2021-12-07 00:00:00|41.55|39.55|42.39|40.39|42.55|40.55|41.47|39.47|0
1638835500000|2021-12-07 00:05:00|42.44|40.44|41.99|39.99|42.71|40.71|41.77|39.77|0
1638835800000|2021-12-07 00:10:00|42.03|40.03|42.53|40.53|42.69|40.69|41.76|39.76|0
1638836100000|2021-12-07 00:15:00|42.57|40.57|43.47|41.47|43.6|41.6|42.45|40.45|0
1638836400000|2021-12-07 00:20:00|43.43|41.43|43.46|41.46|43.46|41.46|42.91|40.91|0
1638836700000|2021-12-07 00:25:00|43.34|41.34|42.81|40.81|43.34|41.34|42.65|40.65|0
1638837000000|2021-12-07 00:30:00|42.89|40.89|42.64|40.64|43.28|41.28|42.64|40.64|0
1638837300000|2021-12-07 00:35:00|42.72|40.72|42.39|40.39|43.11|41.11|42.39|40.39|0
1638837600000|2021-12-07 00:40:00|42.47|40.47|42.15|40.15|42.71|40.71|41.88|39.88|0
1638837900000|2021-12-07 00:45:00|42.22|40.22|42.45|40.45|42.53|40.53|41.9|39.9|0
1638838200000|2021-12-07 00:50:00|42.41|40.41|42.48|40.48|42.52|40.52|41.97|39.97|0
1638838500000|2021-12-07 00:55:00|42.44|40.44|41.72|39.72|42.44|40.44|41.64|39.64|0
1638838800000|2021-12-07 01:00:00|41.64|39.64|40.33|38.33|41.88|39.88|39.99|37.99|0
1638839100000|2021-12-07 01:05:00|40.25|38.25|40.02|38.02|40.47|38.47|40.02|38.02|0
1638839400000|2021-12-07 01:10:00|39.98|37.98|39.33|37.33|40.09|38.09|39.11|37.11|0
1638839700000|2021-12-07 01:15:00|39.26|37.26|39.47|37.47|39.62|37.62|39.11|37.11|0
1638840000000|2021-12-07 01:20:00|39.54|37.54|39.38|37.38|39.62|37.62|39.09|37.09|0
1638840300000|2021-12-07 01:25:00|39.35|37.35|39.9|37.9|39.9|37.9|39.09|37.09|0
1638840600000|2021-12-07 01:30:00|39.89|37.89|40.26|38.26|40.57|38.57|39.71|37.71|0
1638840900000|2021-12-07 01:35:00|40.3|38.3|39.13|37.13|40.49|38.49|39.05|37.05|0
1638841200000|2021-12-07 01:40:00|39.2|37.2|38.89|36.89|39.5|37.5|38.35|36.35|0
1638841500000|2021-12-07 01:45:00|38.75|36.75|38.96|36.96|39.03|37.03|38.6|36.6|0
1638841800000|2021-12-07 01:50:00|39.03|37.03|39.24|37.24|39.47|37.47|38.87|36.87|0
1638842100000|2021-12-07 01:55:00|39.17|37.17|39.3|37.3|39.45|37.45|38.86|36.86|0
1638842400000|2021-12-07 02:00:00|39.42|37.42|39.26|37.26|39.68|37.68|39.22|37.22|0
1638842700000|2021-12-07 02:05:00|39.29|37.29|40.03|38.03|40.11|38.11|39.21|37.21|0
1638843000000|2021-12-07 02:10:00|40.07|38.07|40.78|38.78|41.09|39.09|40.03|38.03|0
1638843300000|2021-12-07 02:15:00|40.7|38.7|40.05|38.05|40.93|38.93|40.01|38.01|0
1638843600000|2021-12-07 02:20:00|40.12|38.12|39.69|37.69|40.23|38.23|39.69|37.69|0
1638843900000|2021-12-07 02:25:00|39.77|37.77|39.98|37.98|40.21|38.21|39.62|37.62|0
1638844200000|2021-12-07 02:30:00|40.06|38.06|40.65|38.65|40.81|38.81|40.05|38.05|0
1638844500000|2021-12-07 02:35:00|40.58|38.58|40.49|38.49|40.58|38.58|40.15|38.15|0
1638844800000|2021-12-07 02:40:00|40.53|38.53|40.02|38.02|40.53|38.53|40.02|38.02|0
1638845100000|2021-12-07 02:45:00|39.99|37.99|40.7|38.7|40.7|38.7|39.95|37.95|0
1638845400000|2021-12-07 02:50:00|40.66|38.66|40.91|38.91|41.23|39.23|40.62|38.62|0
1638845700000|2021-12-07 02:55:00|40.88|38.88|40.9|38.9|41.13|39.13|40.68|38.68|0
1638846000000|2021-12-07 03:00:00|41.02|39.02|40.85|38.85|41.13|39.13|40.67|38.67|0
1638846300000|2021-12-07 03:05:00|40.81|38.81|41.34|39.34|41.34|39.34|40.35|38.35|0
1638846600000|2021-12-07 03:10:00|41.26|39.26|40.56|38.56|41.34|39.34|40.56|38.56|0
1638846900000|2021-12-07 03:15:00|40.49|38.49|40.63|38.63|40.9|38.9|40.33|38.33|0
1638847200000|2021-12-07 03:20:00|40.7|38.7|40.16|38.16|40.7|38.7|40.08|38.08|0
1638847500000|2021-12-07 03:25:00|40.2|38.2|40.07|38.07|40.2|38.2|39.7|37.7|0
1638847800000|2021-12-07 03:30:00|40|38|39.91|37.91|40|38|39.54|37.54|0
1638848100000|2021-12-07 03:35:00|39.87|37.87|39.45|37.45|39.87|37.87|39.37|37.37|0
1638848400000|2021-12-07 03:40:00|39.37|37.37|39.36|37.36|39.45|37.45|39.22|37.22|0
1638848700000|2021-12-07 03:45:00|39.33|37.33|38.9|36.9|39.36|37.36|38.9|36.9|0
1638849000000|2021-12-07 03:50:00|38.87|36.87|38.97|36.97|39.08|37.08|38.82|36.82|0
1638849300000|2021-12-07 03:55:00|39.01|37.01|38.81|36.81|39.19|37.19|38.74|36.74|0
1638849600000|2021-12-07 04:00:00|38.77|36.77|38.36|36.36|38.95|36.95|38.36|36.36|0
1638849900000|2021-12-07 04:05:00|38.28|36.28|38.05|36.05|38.36|36.36|37.98|35.98|0
1638850200000|2021-12-07 04:10:00|38.02|36.02|37.11|35.11|38.02|36.02|37.04|35.04|0
1638850500000|2021-12-07 04:15:00|37.18|35.18|37.45|35.45|37.53|35.53|37.18|35.18|0
1638850800000|2021-12-07 04:20:00|37.42|35.42|37.33|35.33|37.52|35.52|37.23|35.23|0
1638851100000|2021-12-07 04:25:00|37.3|35.3|37.07|35.07|37.44|35.44|36.97|34.97|0
1638851400000|2021-12-07 04:30:00|37|35|37.06|35.06|37.06|35.06|36.85|34.85|0
1638851700000|2021-12-07 04:35:00|36.99|34.99|37.26|35.26|37.3|35.3|36.77|34.77|0
1638852000000|2021-12-07 04:40:00|37.34|35.34|36.97|34.97|37.41|35.41|36.9|34.9|0
1638852300000|2021-12-07 04:45:00|37.04|35.04|37.6|35.6|37.6|35.6|36.97|34.97|0
1638852600000|2021-12-07 04:50:00|37.74|35.74|37.66|35.66|37.81|35.81|37.56|35.56|0
1638852900000|2021-12-07 04:55:00|37.59|35.59|37.15|35.15|37.63|35.63|37.15|35.15|0
1638853200000|2021-12-07 05:00:00|37.08|35.08|37.28|35.28|37.5|35.5|37.08|35.08|0
1638853500000|2021-12-07 05:05:00|37.21|35.21|37.05|35.05|37.42|35.42|37.05|35.05|0
1638853800000|2021-12-07 05:10:00|36.98|34.98|36.37|34.37|36.98|34.98|36.27|34.27|0
1638854100000|2021-12-07 05:15:00|36.33|34.33|36.25|34.25|36.47|34.47|36.18|34.18|0
1638854400000|2021-12-07 05:20:00|36.32|34.32|36.24|34.24|36.39|34.39|36.11|34.11|0
1638854700000|2021-12-07 05:25:00|36.31|34.31|36.02|34.02|36.31|34.31|36.02|34.02|0
1638855000000|2021-12-07 05:30:00|36.06|34.06|36.29|34.29|36.29|34.29|35.95|33.95|0
1638855300000|2021-12-07 05:35:00|36.26|34.26|35.44|33.44|36.29|34.29|35.07|33.07|0
1638855600000|2021-12-07 05:40:00|35.51|33.51|35.02|33.02|35.65|33.65|34.95|32.95|0
1638855900000|2021-12-07 05:45:00|34.95|32.95|34.87|32.87|35.49|33.49|34.82|32.82|0
1638856200000|2021-12-07 05:50:00|34.81|32.81|34.12|32.12|34.87|32.87|34.12|32.12|0
1638856500000|2021-12-07 05:55:00|34.19|32.19|33.64|31.64|34.25|32.25|33.64|31.64|0
1638856800000|2021-12-07 06:00:00|33.71|31.71|34.57|32.57|34.78|32.78|33.64|31.64|0
1638857100000|2021-12-07 06:05:00|34.64|32.64|34.49|32.49|34.64|32.64|34.16|32.16|0
1638857400000|2021-12-07 06:10:00|34.56|32.56|34.28|32.28|34.62|32.62|34.05|32.05|0
1638857700000|2021-12-07 06:15:00|34.34|32.34|34.1|32.1|34.48|32.48|34|32|0
1638858000000|2021-12-07 06:20:00|34.13|32.13|33.99|31.99|34.23|32.23|33.72|31.72|0
1638858300000|2021-12-07 06:25:00|33.92|31.92|34.38|32.38|34.38|32.38|33.92|31.92|0
1638858600000|2021-12-07 06:30:00|34.35|32.35|34.17|32.17|34.38|32.38|34.04|32.04|0
1638858900000|2021-12-07 06:35:00|34.2|32.2|34.09|32.09|34.33|32.33|33.96|31.96|0
1638859200000|2021-12-07 06:40:00|34.02|32.02|34.01|32.01|34.09|32.09|33.68|31.68|0
1638859500000|2021-12-07 06:45:00|33.94|31.94|33.8|31.8|34.11|32.11|33.61|31.61|0
1638859800000|2021-12-07 06:50:00|33.87|31.87|33.33|31.33|33.93|31.93|33.13|31.13|0
1638860100000|2021-12-07 06:55:00|33.29|31.29|33.51|31.51|33.78|31.78|33.29|31.29|0
1638860400000|2021-12-07 07:00:00|33.45|31.45|32.78|30.78|33.71|31.71|32.59|30.59|0
1638860700000|2021-12-07 07:05:00|32.72|30.72|32.58|30.58|32.91|30.91|32.13|30.13|0
1638861000000|2021-12-07 07:10:00|32.57|30.57|32.82|30.82|33.02|31.02|32.57|30.57|0
1638861300000|2021-12-07 07:15:00|32.86|30.86|32.55|30.55|32.95|30.95|32.23|30.23|0
1638861600000|2021-12-07 07:20:00|32.52|30.52|32.8|30.8|32.87|30.87|32.29|30.29|0
1638861900000|2021-12-07 07:25:00|32.74|30.74|32.92|30.92|32.99|30.99|32.53|30.53|0
1638862200000|2021-12-07 07:30:00|33.05|31.05|33.11|31.11|33.12|31.12|32.4|30.4|0
1638862500000|2021-12-07 07:35:00|33.04|31.04|32.83|30.83|33.1|31.1|32.58|30.58|0
1638862800000|2021-12-07 07:40:00|32.77|30.77|32.95|30.95|32.95|30.95|32.57|30.57|0
1638863100000|2021-12-07 07:45:00|33.02|31.02|32.81|30.81|33.02|31.02|32.43|30.43|0
1638863400000|2021-12-07 07:50:00|32.75|30.75|31.65|29.65|32.81|30.81|31.49|29.49|0
1638863700000|2021-12-07 07:55:00|31.71|29.71|28.56|26.56|35.2|33.2|28.56|26.56|0
1638864000000|2021-12-07 08:00:00|28.53|26.53|28.12|26.12|29.22|27.22|27.77|25.77|0
1638864300000|2021-12-07 08:05:00|27.95|26.35|26.94|25.34|28.53|26.93|26.27|24.67|0
1638864600000|2021-12-07 08:10:00|26.88|25.28|26.79|25.19|27.57|25.97|26.56|24.96|0
1638864900000|2021-12-07 08:15:00|26.68|25.08|26.72|25.12|27.49|25.89|26.68|25.08|0
1638865200000|2021-12-07 08:20:00|26.67|25.07|26.71|25.11|27.01|25.41|26.37|24.77|0
1638865500000|2021-12-07 08:25:00|26.77|25.17|25.89|24.29|26.77|25.17|25.48|23.88|0
1638865800000|2021-12-07 08:30:00|25.83|24.23|25.27|23.67|26.17|24.57|25.27|23.67|0
1638866100000|2021-12-07 08:35:00|25.32|23.72|25.2|23.6|25.6|24|25.09|23.49|0
1638866400000|2021-12-07 08:40:00|25.15|23.55|24.81|23.21|25.43|23.83|24.81|23.21|0
1638866700000|2021-12-07 08:45:00|24.86|23.26|24.36|22.76|24.86|23.26|24.15|22.55|0
1638867000000|2021-12-07 08:50:00|24.31|22.71|24.68|23.08|24.68|23.08|24.08|22.48|0
1638867300000|2021-12-07 08:55:00|24.35|22.75|24.13|22.53|24.35|22.75|23.86|22.26|0
1638867600000|2021-12-07 09:00:00|24.07|22.47|23.9|22.3|24.23|22.63|23.58|21.98|0
1638867900000|2021-12-07 09:05:00|23.85|22.25|23.84|22.24|23.95|22.35|23.53|21.93|0
1638868200000|2021-12-07 09:10:00|23.87|22.27|23.64|22.04|23.99|22.39|23.52|21.92|0
1638868500000|2021-12-07 09:15:00|23.67|22.07|23.62|22.02|24.86|23.26|23.51|21.91|0
1638868800000|2021-12-07 09:20:00|23.67|22.07|23.19|21.59|23.67|22.07|23.09|21.49|0
1638869100000|2021-12-07 09:25:00|23.14|21.54|23.65|22.05|23.65|22.05|23.03|21.43|0
1638869400000|2021-12-07 09:30:00|23.7|22.1|24.5|22.9|24.5|22.9|23.54|21.94|0
1638869700000|2021-12-07 09:35:00|24.45|22.85|24.71|23.11|24.71|23.11|24.17|22.57|0
1638870000000|2021-12-07 09:40:00|24.65|23.05|24.05|22.45|24.76|23.16|23.94|22.34|0
1638870300000|2021-12-07 09:45:00|24.02|22.42|23.77|22.17|24.21|22.61|23.72|22.12|0
1638870600000|2021-12-07 09:50:00|23.72|22.12|23.87|22.27|24.03|22.43|23.64|22.04|0
1638870900000|2021-12-07 09:55:00|23.84|22.24|23.91|22.31|24.02|22.42|23.6|22|0
1638871200000|2021-12-07 10:00:00|23.86|22.26|23.32|21.72|23.97|22.37|23.17|21.57|0
1638871500000|2021-12-07 10:05:00|23.38|21.78|23.37|21.77|23.74|22.14|23.32|21.72|0
1638871800000|2021-12-07 10:10:00|23.52|21.92|22.89|21.29|23.52|21.92|22.89|21.29|0
1638872100000|2021-12-07 10:15:00|22.84|21.24|22.68|21.08|22.94|21.34|22.58|20.98|0
1638872400000|2021-12-07 10:20:00|22.73|21.13|22.98|21.38|22.98|21.38|22.57|20.97|0
1638872700000|2021-12-07 10:25:00|22.82|21.22|22.71|21.11|22.82|21.22|22.56|20.96|0
1638873000000|2021-12-07 10:30:00|22.76|21.16|22.91|21.31|23.01|21.41|22.71|21.11|0
1638873300000|2021-12-07 10:35:00|22.96|21.36|22.74|21.14|23|21.4|22.74|21.14|0
1638873600000|2021-12-07 10:40:00|22.79|21.19|22.58|20.98|22.79|21.19|22.48|20.88|0
1638873900000|2021-12-07 10:45:00|22.53|20.93|22.57|20.97|22.63|21.03|22.48|20.88|0
1638874200000|2021-12-07 10:50:00|22.55|20.95|22.17|20.57|22.8|21.2|20.98|19.38|0
1638874500000|2021-12-07 10:55:00|22.12|20.52|22.49|20.89|23.19|21.59|22.12|20.52|0
1638874800000|2021-12-07 11:00:00|22.54|20.94|22.66|21.06|22.84|21.24|22.39|20.79|0
1638875100000|2021-12-07 11:05:00|22.64|21.04|22.58|20.98|22.79|21.19|22.43|20.83|0
1638875400000|2021-12-07 11:10:00|22.63|21.03|23.02|21.42|23.13|21.53|22.42|20.82|0
1638875700000|2021-12-07 11:15:00|22.92|21.32|22.66|21.06|22.97|21.37|22.61|21.01|0
1638876000000|2021-12-07 11:20:00|22.71|21.11|22.91|21.31|22.96|21.36|22.71|21.11|0
1638876300000|2021-12-07 11:25:00|23.11|21.51|23|21.4|23.36|21.76|22.74|21.14|0
1638876600000|2021-12-07 11:30:00|23.02|21.42|22.83|21.23|23.05|21.45|22.53|20.93|0
1638876900000|2021-12-07 11:35:00|22.88|21.28|22.52|20.92|22.88|21.28|22.47|20.87|0
1638877200000|2021-12-07 11:40:00|22.57|20.97|22.21|20.61|22.62|21.02|22.11|20.51|0
1638877500000|2021-12-07 11:45:00|22.19|20.59|22.55|20.95|22.66|21.06|22.19|20.59|0
1638877800000|2021-12-07 11:50:00|22.5|20.9|22.59|20.99|22.65|21.05|22.35|20.75|0
1638878100000|2021-12-07 11:55:00|22.57|20.97|22.59|20.99|22.69|21.09|22.34|20.74|0
1638878400000|2021-12-07 12:00:00|22.74|21.14|23.32|21.72|23.4|21.8|22.48|20.88|0
1638878700000|2021-12-07 12:05:00|23.34|21.74|23.02|21.42|23.65|22.05|22.87|21.27|0
1638879000000|2021-12-07 12:10:00|22.97|21.37|23.07|21.47|23.22|21.62|22.71|21.11|0
1638879300000|2021-12-07 12:15:00|23.04|21.44|22.95|21.35|23.11|21.51|22.75|21.15|0
1638879600000|2021-12-07 12:20:00|23.01|21.41|22.74|21.14|23.01|21.41|22.64|21.04|0
1638879900000|2021-12-07 12:25:00|22.79|21.19|22.99|21.39|23.04|21.44|22.74|21.14|0
1638880200000|2021-12-07 12:30:00|23.04|21.44|22.98|21.38|23.24|21.64|22.83|21.23|0
1638880500000|2021-12-07 12:35:00|23.03|21.43|23.02|21.42|23.08|21.48|22.72|21.12|0
1638880800000|2021-12-07 12:40:00|23.07|21.47|22.96|21.36|23.17|21.57|22.91|21.31|0
1638881100000|2021-12-07 12:45:00|22.91|21.31|22.95|21.35|23.01|21.41|22.85|21.25|0
1638881400000|2021-12-07 12:50:00|22.9|21.3|22.64|21.04|22.95|21.35|22.59|20.99|0
1638881700000|2021-12-07 12:55:00|22.69|21.09|22.78|21.18|22.99|21.39|22.64|21.04|0
1638882000000|2021-12-07 13:00:00|22.73|21.13|22.97|21.37|23.08|21.48|22.52|20.92|0
1638882300000|2021-12-07 13:05:00|23.03|21.43|22.96|21.36|23.18|21.58|22.81|21.21|0
1638882600000|2021-12-07 13:10:00|23.02|21.42|22.6|21|23.02|21.42|22.6|21|0
1638882900000|2021-12-07 13:15:00|22.65|21.05|22.64|21.04|22.8|21.2|22.55|20.95|0
1638883200000|2021-12-07 13:20:00|22.67|21.07|22.73|21.13|22.79|21.19|22.63|21.03|0
1638883500000|2021-12-07 13:25:00|22.68|21.08|22.47|20.87|22.73|21.13|22.22|20.62|0
1638883800000|2021-12-07 13:30:00|22.52|20.92|22.56|20.96|22.77|21.17|22.32|20.72|0
1638884100000|2021-12-07 13:35:00|22.61|21.01|22.2|20.6|22.61|21.01|21.96|20.36|0
1638884400000|2021-12-07 13:40:00|22.15|20.55|22.44|20.84|22.5|20.9|22.15|20.55|0
1638884700000|2021-12-07 13:45:00|22.39|20.79|22.33|20.73|22.59|20.99|22.28|20.68|0
1638885000000|2021-12-07 13:50:00|22.38|20.78|22.93|21.33|23.04|21.44|22.38|20.78|0
1638885300000|2021-12-07 13:55:00|22.98|21.38|23.28|21.68|23.34|21.74|22.88|21.28|0
1638885600000|2021-12-07 14:00:00|23.34|21.74|23.07|21.47|23.44|21.84|22.97|21.37|0
1638885900000|2021-12-07 14:05:00|23.02|21.42|22.48|20.88|23.12|21.52|22.35|20.75|0
1638886200000|2021-12-07 14:10:00|22.5|20.9|22.95|21.35|23.06|21.46|22.5|20.9|0
1638886500000|2021-12-07 14:15:00|22.93|21.33|23.36|21.76|23.47|21.87|22.85|21.25|0
1638886800000|2021-12-07 14:20:00|23.42|21.82|22.99|21.39|23.52|21.92|22.73|21.13|0
1638887100000|2021-12-07 14:25:00|22.94|21.34|22.41|20.81|22.94|21.34|22.26|20.66|0
1638887400000|2021-12-07 14:30:00|22.46|20.86|21.75|20.15|22.51|20.91|20.64|19.04|0
1638887700000|2021-12-07 14:35:00|21.6|20|21.15|19.55|21.6|20|20.16|18.56|0
1638888000000|2021-12-07 14:40:00|21.1|19.5|19.68|18.08|21.34|19.74|19.64|18.04|0
1638888300000|2021-12-07 14:45:00|19.37|17.77|18.78|17.18|19.55|17.95|18.7|17.1|0
1638888600000|2021-12-07 14:50:00|18.65|17.05|18.04|16.44|19.04|17.44|17.74|16.14|0
1638888900000|2021-12-07 14:55:00|17.99|16.39|17.36|15.76|19.7|18.1|17.36|15.76|0
1638889200000|2021-12-07 15:00:00|17.19|15.59|17.68|16.08|17.72|16.12|16.99|15.39|0
1638889500000|2021-12-07 15:05:00|17.47|15.87|16.97|15.37|17.72|16.12|16.97|15.37|0
1638889800000|2021-12-07 15:10:00|16.89|15.29|16.1|14.57|17.05|15.45|16.07|14.54|0
1638890100000|2021-12-07 15:15:00|16.02|14.5|17.03|15.43|17.03|15.43|15.9|14.39|0
1638890400000|2021-12-07 15:20:00|16.99|15.39|15.78|14.28|16.99|15.39|15.11|13.67|0
1638890700000|2021-12-07 15:25:00|15.66|14.17|16.1|14.56|16.1|14.56|15.41|13.95|0
1638891000000|2021-12-07 15:30:00|15.89|14.38|15.52|14.04|15.89|14.38|15.48|14.01|0
1638891300000|2021-12-07 15:35:00|15.56|14.08|15.36|13.89|15.64|14.15|15.2|13.75|0
1638891600000|2021-12-07 15:40:00|15.4|13.93|14.69|13.29|15.43|13.96|14.65|13.26|0
1638891900000|2021-12-07 15:45:00|14.73|13.32|14.68|13.28|14.95|13.53|14.5|13.12|0
1638892200000|2021-12-07 15:50:00|14.64|13.25|14.56|13.17|14.79|13.38|14.15|12.8|0
1638892500000|2021-12-07 15:55:00|14.52|13.14|14.5|13.12|14.79|13.38|14.4|13.03|0
1638892800000|2021-12-07 16:00:00|14.48|13.1|14.06|12.72|14.48|13.1|13.92|12.59|0
1638893100000|2021-12-07 16:05:00|14.02|12.69|14.01|12.68|14.2|12.85|13.95|12.62|0
1638893400000|2021-12-07 16:10:00|13.98|12.65|14.91|13.49|14.95|13.53|13.98|12.65|0
1638893700000|2021-12-07 16:15:00|14.95|13.53|14.63|13.24|15.06|13.63|14.52|13.14|0
1638894000000|2021-12-07 16:20:00|14.6|13.21|14.93|13.51|15.09|13.65|14.56|13.17|0
1638894300000|2021-12-07 16:25:00|14.86|13.44|14.7|13.3|14.93|13.51|14.66|13.27|0
1638894600000|2021-12-07 16:30:00|14.73|13.33|14.57|13.19|15.12|13.68|14.46|13.08|0
1638894900000|2021-12-07 16:35:00|14.61|13.22|14.38|13.01|14.69|13.29|14.27|12.91|0
1638895200000|2021-12-07 16:40:00|14.45|13.08|14.6|13.21|14.67|13.28|14.23|12.87|0
1638895500000|2021-12-07 16:45:00|14.63|13.24|14.97|13.55|15.01|13.58|14.52|13.14|0
1638895800000|2021-12-07 16:50:00|14.93|13.51|14.85|13.43|14.97|13.54|14.58|13.19|0
1638896100000|2021-12-07 16:55:00|14.89|13.47|15.24|13.79|15.24|13.79|14.77|13.36|0
1638896400000|2021-12-07 17:00:00|15.2|13.75|15.02|13.59|15.24|13.79|15|13.57|0
1638896700000|2021-12-07 17:05:00|15|13.57|15.07|13.63|15.26|13.81|14.72|13.32|0
1638897000000|2021-12-07 17:10:00|15.1|13.67|14.87|13.45|15.1|13.67|14.79|13.38|0
1638897300000|2021-12-07 17:15:00|14.83|13.41|15.32|13.86|15.44|13.97|14.75|13.34|0
1638897600000|2021-12-07 17:20:00|15.36|13.9|15.16|13.72|15.4|13.93|15.04|13.61|0
1638897900000|2021-12-07 17:25:00|15.2|13.75|15.15|13.71|15.27|13.82|14.96|13.53|0
1638898200000|2021-12-07 17:30:00|15.19|13.74|14.91|13.49|15.19|13.74|14.87|13.46|0
1638898500000|2021-12-07 17:35:00|14.95|13.53|14.79|13.38|14.99|13.56|14.79|13.38|0
1638898800000|2021-12-07 17:40:00|14.83|13.41|14.97|13.55|15.01|13.58|14.79|13.38|0
1638899100000|2021-12-07 17:45:00|15.01|13.58|14.81|13.4|15.01|13.58|14.77|13.37|0
1638899400000|2021-12-07 17:50:00|14.85|13.43|14.73|13.32|14.85|13.43|14.58|13.19|0
1638899700000|2021-12-07 17:55:00|14.69|13.29|14.38|13.01|14.69|13.29|14.3|12.94|0
1638900000000|2021-12-07 18:00:00|14.42|13.04|14.71|13.31|14.71|13.31|14.42|13.04|0
1638900300000|2021-12-07 18:05:00|14.67|13.28|15.13|13.69|15.17|13.72|14.56|13.17|0
1638900600000|2021-12-07 18:10:00|15.09|13.65|15.43|13.96|15.6|14.11|15.09|13.65|0
1638900900000|2021-12-07 18:15:00|15.39|13.93|14.84|13.43|15.39|13.93|14.84|13.43|0
1638901200000|2021-12-07 18:20:00|14.88|13.46|15.47|14|15.47|14|14.72|13.32|0
1638901500000|2021-12-07 18:25:00|15.51|14.03|15.5|14.03|15.62|14.14|15.35|13.89|0
1638901800000|2021-12-07 18:30:00|15.42|13.95|15.34|13.88|15.66|14.17|15.3|13.84|0
1638902100000|2021-12-07 18:35:00|15.36|13.89|15.33|13.87|15.57|14.09|15.3|13.84|0
1638902400000|2021-12-07 18:40:00|15.37|13.9|15.13|13.69|15.45|13.97|15.01|13.58|0
1638902700000|2021-12-07 18:45:00|15.17|13.72|15.04|13.61|15.2|13.75|15|13.57|0
1638903000000|2021-12-07 18:50:00|15.08|13.64|14.92|13.5|15.08|13.64|14.62|13.23|0
1638903300000|2021-12-07 18:55:00|14.96|13.53|15.03|13.59|15.14|13.7|14.92|13.5|0
1638903600000|2021-12-07 19:00:00|15.06|13.63|15.33|13.87|15.61|14.12|15.06|13.63|0
1638903900000|2021-12-07 19:05:00|15.37|13.9|15.32|13.86|15.44|13.97|15.29|13.83|0
1638904200000|2021-12-07 19:10:00|15.36|13.9|15.31|13.85|15.47|14|15.16|13.71|0
1638904500000|2021-12-07 19:15:00|15.35|13.89|15.38|13.92|15.47|13.99|15.27|13.82|0
1638904800000|2021-12-07 19:20:00|15.42|13.95|15.33|13.87|15.54|14.06|15.3|13.84|0
1638905100000|2021-12-07 19:25:00|15.37|13.91|15.25|13.8|15.37|13.91|14.94|13.52|0
1638905400000|2021-12-07 19:30:00|15.33|13.87|15.48|14|15.48|14.01|15.25|13.79|0
1638905700000|2021-12-07 19:35:00|15.4|13.93|15.79|14.28|16.03|14.5|15.36|13.89|0
1638906000000|2021-12-07 19:40:00|15.75|14.25|15.42|13.95|15.82|14.31|15.38|13.92|0
1638906300000|2021-12-07 19:45:00|15.38|13.92|15.45|13.98|15.81|14.31|15.26|13.81|0
1638906600000|2021-12-07 19:50:00|15.53|14.05|15.21|13.76|15.61|14.12|15.13|13.69|0
1638906900000|2021-12-07 19:55:00|15.25|13.8|15.43|13.96|15.63|14.15|15.05|13.62|0
1638907200000|2021-12-07 20:00:00|15.51|14.04|15.23|13.78|15.71|14.21|15.15|13.71|0
1638907500000|2021-12-07 20:05:00|15.19|13.75|15.38|13.91|15.46|13.99|14.88|13.46|0
1638907800000|2021-12-07 20:10:00|15.34|13.88|16.19|14.65|16.36|14.8|15.34|13.88|0
1638908100000|2021-12-07 20:15:00|16.15|14.61|16.2|14.66|16.23|14.68|15.86|14.35|0
1638908400000|2021-12-07 20:20:00|16.22|14.68|16.99|15.39|16.99|15.39|16.02|14.49|0
1638908700000|2021-12-07 20:25:00|16.95|15.35|17.19|15.59|17.19|15.59|16.71|15.11|0
1638909000000|2021-12-07 20:30:00|17.23|15.63|17.3|15.7|17.43|15.83|16.82|15.22|0
1638909300000|2021-12-07 20:35:00|17.38|15.78|17.92|16.32|17.96|16.36|17.22|15.62|0
1638909600000|2021-12-07 20:40:00|17.87|16.27|17.37|15.77|18|16.4|17.21|15.61|0
1638909900000|2021-12-07 20:45:00|17.41|15.81|17.61|16.01|17.99|16.39|17.2|15.6|0
1638910200000|2021-12-07 20:50:00|17.65|16.05|17.19|15.59|18.89|17.29|17.06|15.46|0
1638910500000|2021-12-07 20:55:00|17.23|15.63|15.39|13.92|17.39|15.79|15.07|13.64|0
1638910800000|2021-12-07 21:00:00|15.19|13.74|14.83|13.42|15.19|13.74|14.39|13.02|0
1638911100000|2021-12-07 21:05:00|14.8|13.39|14.19|12.84|14.8|13.39|14.04|12.71|0
1638911400000|2021-12-07 21:10:00|14.26|12.9|14.22|12.86|14.44|13.07|14.07|12.73|0
1638911700000|2021-12-07 21:15:00|14.36|13|13.24|11.98|14.36|13|13.1|11.85|0
1638912000000|2021-12-07 21:20:00|13.28|12.01|13.38|12.1|13.49|12.2|13.24|11.98|0
1638912300000|2021-12-07 21:25:00|13.34|12.07|13.37|12.1|13.37|12.1|13.23|11.97|0
1638912600000|2021-12-07 21:30:00|13.33|12.09|13.18|11.93|13.37|12.09|13.08|11.84|0
1638912900000|2021-12-07 21:35:00|13.15|11.9|13.28|12.02|13.29|12.02|13.15|11.9|0
1638913200000|2021-12-07 21:40:00|13.25|11.98|13|11.76|13.25|11.98|13|11.76|0
1638913500000|2021-12-07 21:45:00|13.03|11.79|13.2|11.94|13.2|11.94|12.99|11.75|0
1638913800000|2021-12-07 21:50:00|13.23|11.97|13.19|11.93|13.23|11.97|13.09|11.84|0
1638914100000|2021-12-07 21:55:00|13.23|11.97|13.27|12.01|13.27|12.01|13.15|11.9|0
1638914400000|2021-12-07 22:00:00|13.24|11.98|13.23|11.97|13.24|11.98|13.2|11.94|0
1638914700000|2021-12-07 22:05:00|13.21|11.96|13.21|11.95|13.22|11.96|13.18|11.93|0
1638915000000|2021-12-07 22:10:00|13.2|11.94|13.18|11.92|13.2|11.94|13.18|11.92|0
1638915300000|2021-12-07 22:15:00|13.17|11.93|13.19|11.93|13.2|11.95|13.17|11.92|0
1638915600000|2021-12-07 22:20:00|13.2|11.95|13.1|11.85|13.2|11.95|13.05|11.81|0
1638915900000|2021-12-07 22:25:00|13.03|11.79|13.07|11.83|13.13|11.88|13.03|11.79|0
1638916200000|2021-12-07 22:30:00|13.14|11.82|13.07|11.82|13.15|11.9|13.07|11.82|0
1638916500000|2021-12-07 22:35:00|13.06|11.81|13.11|11.86|13.11|11.86|13.06|11.81|0
1638916800000|2021-12-07 22:40:00|13.12|11.87|13.14|11.89|13.14|11.89|13.1|11.85|0
1638917100000|2021-12-07 22:45:00|13.13|11.88|13.12|11.87|13.13|11.88|13.07|11.82|0
1638917400000|2021-12-07 22:50:00|13.11|11.86|13|11.76|13.11|11.86|12.96|11.72|0
1638917700000|2021-12-07 22:55:00|12.98|11.74|13.03|11.79|13.04|11.8|12.97|11.74|0
1638918000000|2021-12-07 23:00:00|13.08|11.83|13.84|12.52|13.93|12.6|12.94|11.71|0
1638918300000|2021-12-07 23:05:00|13.87|12.55|14.01|12.68|14.04|12.7|13.79|12.48|0
1638918600000|2021-12-07 23:10:00|13.99|12.66|14.01|12.67|14.23|12.88|13.96|12.63|0
1638918900000|2021-12-07 23:15:00|14.04|12.7|13.89|12.56|14.04|12.7|13.85|12.53|0
1638919200000|2021-12-07 23:20:00|13.96|12.63|13.92|12.59|14.14|12.79|13.83|12.51|0
1638919500000|2021-12-07 23:25:00|13.95|12.62|14.09|12.75|14.17|12.82|13.95|12.62|0
1638919800000|2021-12-07 23:30:00|14.06|12.72|14.09|12.74|14.13|12.78|14.01|12.68|0
1638920100000|2021-12-07 23:35:00|14.1|12.76|13.88|12.55|14.12|12.78|13.78|12.47|0
1638920400000|2021-12-07 23:40:00|13.89|12.57|13.89|12.56|13.99|12.65|13.78|12.47|0
1638920700000|2021-12-07 23:45:00|13.96|12.63|13.8|12.49|14|12.66|13.59|12.29|0
1638921000000|2021-12-07 23:50:00|13.82|12.51|13.72|12.42|13.88|12.56|13.69|12.39|0
1638921300000|2021-12-07 23:55:00|13.74|12.43|13.86|12.54|14.01|12.68|13.65|12.35|0
1638921600000|2021-12-08 00:00:00|13.9|12.58|14.04|12.7|14.19|12.84|13.86|12.54|0
1638921900000|2021-12-08 00:05:00|14.02|12.69|14.22|12.86|14.37|13|14.02|12.69|0
1638922200000|2021-12-08 00:10:00|14.25|12.9|14.4|13.03|14.51|13.13|14.21|12.86|0
1638922500000|2021-12-08 00:15:00|14.44|13.06|14.49|13.11|14.63|13.23|14.32|12.95|0
1638922800000|2021-12-08 00:20:00|14.47|13.09|14.67|13.27|14.77|13.36|14.39|13.02|0
1638923100000|2021-12-08 00:25:00|14.65|13.25|14.07|12.73|14.65|13.25|14.07|12.73|0
1638923400000|2021-12-08 00:30:00|14.06|12.72|13.64|12.35|14.06|12.72|13.63|12.33|0
1638923700000|2021-12-08 00:35:00|13.63|12.33|13.8|12.49|13.84|12.52|13.62|12.33|0
1638924000000|2021-12-08 00:40:00|13.76|12.45|13.4|12.12|13.8|12.49|13.38|12.1|0
1638924300000|2021-12-08 00:45:00|13.43|12.15|13.35|12.08|13.47|12.18|13.21|11.95|0
1638924600000|2021-12-08 00:50:00|13.33|12.06|13.06|11.82|13.33|12.06|13.06|11.82|0
1638924900000|2021-12-08 00:55:00|13.1|11.85|12.34|11.16|13.1|11.85|12.34|11.16|0
1638925200000|2021-12-08 01:00:00|12.24|11.07|12.77|11.55|12.8|11.58|12.24|11.07|0
1638925500000|2021-12-08 01:05:00|12.74|11.52|12.94|11.7|13.15|11.9|12.73|11.52|0
1638925800000|2021-12-08 01:10:00|12.93|11.73|12.81|11.59|13|11.76|12.72|11.51|0
1638926100000|2021-12-08 01:15:00|12.79|11.57|12.85|11.63|12.93|11.69|12.71|11.5|0
1638926400000|2021-12-08 01:20:00|12.89|11.66|13.12|11.87|13.23|11.97|12.89|11.66|0
1638926700000|2021-12-08 01:25:00|13.19|11.94|13.04|11.8|13.19|11.94|12.94|11.71|0
1638927000000|2021-12-08 01:30:00|12.99|11.76|13.36|12.08|13.54|12.25|12.94|11.7|0
1638927300000|2021-12-08 01:35:00|13.32|12.05|13.24|11.98|13.32|12.05|13|11.76|0
1638927600000|2021-12-08 01:40:00|13.22|11.96|13.06|11.81|13.24|11.98|12.85|11.63|0
1638927900000|2021-12-08 01:45:00|13.02|11.78|13.19|11.93|13.23|11.97|12.98|11.75|0
1638928200000|2021-12-08 01:50:00|13.16|11.9|13.03|11.78|13.16|11.9|12.87|11.65|0
1638928500000|2021-12-08 01:55:00|13.04|11.8|12.93|11.7|13.04|11.8|12.87|11.64|0
1638928800000|2021-12-08 02:00:00|12.9|11.67|12.54|11.35|12.96|11.73|12.51|11.32|0
1638929100000|2021-12-08 02:05:00|12.56|11.37|12.64|11.44|12.68|11.47|12.51|11.32|0
1638929400000|2021-12-08 02:10:00|12.62|11.42|12.41|11.23|12.67|11.47|12.36|11.19|0
1638929700000|2021-12-08 02:15:00|12.4|11.21|11.93|10.79|12.43|11.24|11.61|10.5|0
1638930000000|2021-12-08 02:20:00|11.91|10.78|12.18|11.02|12.18|11.02|11.86|10.73|0
1638930300000|2021-12-08 02:25:00|12.21|11.05|12.24|11.07|12.35|11.17|12.18|11.02|0
1638930600000|2021-12-08 02:30:00|12.27|11.1|12.15|10.99|12.57|11.38|12.1|10.95|0
1638930900000|2021-12-08 02:35:00|12.17|11.01|12.04|10.9|12.17|11.01|11.99|10.85|0
1638931200000|2021-12-08 02:40:00|12.01|10.87|11.99|10.85|12.29|11.12|11.95|10.82|0
1638931500000|2021-12-08 02:45:00|11.92|10.79|11.83|10.71|11.99|10.85|11.63|10.52|0
1638931800000|2021-12-08 02:50:00|11.85|10.72|11.33|10.25|11.85|10.72|11.11|10.05|0
1638932100000|2021-12-08 02:55:00|11.29|10.22|11.3|10.23|11.42|10.33|11.23|10.16|0
1638932400000|2021-12-08 03:00:00|11.29|10.21|11.34|10.26|11.54|10.44|11.29|10.21|0
1638932700000|2021-12-08 03:05:00|11.38|10.29|11.34|10.26|11.5|10.41|11.34|10.26|0
1638933000000|2021-12-08 03:10:00|11.37|10.29|11.35|10.27|11.46|10.37|11.3|10.22|0
1638933300000|2021-12-08 03:15:00|11.36|10.28|11.29|10.22|11.36|10.28|11.08|10.02|0
1638933600000|2021-12-08 03:20:00|11.32|10.25|11.29|10.21|11.45|10.36|11.29|10.21|0
1638933900000|2021-12-08 03:25:00|11.35|10.27|11.41|10.32|11.44|10.35|11.19|10.12|0
1638934200000|2021-12-08 03:30:00|11.44|10.35|11.1|10.04|11.44|10.35|11.07|10.01|0
1638934500000|2021-12-08 03:35:00|11.08|10.03|10.95|9.91|11.21|10.14|10.92|9.88|0
1638934800000|2021-12-08 03:40:00|10.94|9.9|10.93|9.89|10.95|9.91|10.75|9.73|0
1638935100000|2021-12-08 03:45:00|10.95|9.9|11.06|10.01|11.09|10.04|10.9|9.86|0
1638935400000|2021-12-08 03:50:00|11.03|9.98|10.93|9.89|11.06|10.01|10.9|9.86|0
1638935700000|2021-12-08 03:55:00|10.95|9.91|11.05|10|11.08|10.03|10.93|9.89|0
1638936000000|2021-12-08 04:00:00|11.02|9.97|11|9.95|11.05|10|10.92|9.88|0
1638936300000|2021-12-08 04:05:00|11.01|9.96|10.97|9.93|11.03|9.98|10.88|9.85|0
1638936600000|2021-12-08 04:10:00|10.99|9.94|10.87|9.84|11.03|9.98|10.82|9.79|0
1638936900000|2021-12-08 04:15:00|10.86|9.83|10.87|9.83|10.87|9.84|10.78|9.75|0
1638937200000|2021-12-08 04:20:00|10.9|9.86|10.83|9.8|10.9|9.86|10.77|9.75|0
1638937500000|2021-12-08 04:25:00|10.8|9.77|10.82|9.79|10.86|9.82|10.77|9.74|0
1638937800000|2021-12-08 04:30:00|10.81|9.78|10.82|9.79|10.85|9.82|10.76|9.73|0
1638938100000|2021-12-08 04:35:00|10.79|9.76|10.96|9.92|11|9.95|10.78|9.76|0
1638938400000|2021-12-08 04:40:00|10.99|9.95|10.99|9.94|11.12|10.06|10.96|9.92|0
1638938700000|2021-12-08 04:45:00|10.96|9.91|11.11|10.05|11.12|10.06|10.96|9.91|0
1638939000000|2021-12-08 04:50:00|11.07|10.02|11.29|10.21|11.29|10.21|11.07|10.02|0
1638939300000|2021-12-08 04:55:00|11.27|10.2|11.06|10.01|11.32|10.24|11|9.95|0
1638939600000|2021-12-08 05:00:00|11.05|9.99|11.09|10.03|11.12|10.06|10.9|9.86|0
1638939900000|2021-12-08 05:05:00|11.1|10.04|11.33|10.25|11.4|10.31|11.08|10.03|0
1638940200000|2021-12-08 05:10:00|11.27|10.19|11.39|10.3|11.52|10.42|11.27|10.19|0
1638940500000|2021-12-08 05:15:00|11.37|10.29|11.44|10.35|11.48|10.39|11.32|10.24|0
1638940800000|2021-12-08 05:20:00|11.41|10.33|11.47|10.38|11.5|10.41|11.35|10.27|0
1638941100000|2021-12-08 05:25:00|11.45|10.36|11.24|10.17|11.47|10.38|11.21|10.14|0
1638941400000|2021-12-08 05:30:00|11.27|10.2|11.5|10.41|11.59|10.48|11.27|10.2|0
1638941700000|2021-12-08 05:35:00|11.49|10.39|11.38|10.3|11.52|10.42|11.34|10.26|0
1638942000000|2021-12-08 05:40:00|11.4|10.32|11.44|10.35|11.47|10.38|11.35|10.27|0
1638942300000|2021-12-08 05:45:00|11.47|10.38|11.47|10.37|11.57|10.47|11.44|10.35|0
1638942600000|2021-12-08 05:50:00|11.48|10.39|11.33|10.25|11.48|10.39|11.3|10.22|0
1638942900000|2021-12-08 05:55:00|11.3|10.22|10.82|9.79|11.32|10.24|10.79|9.77|0
1638943200000|2021-12-08 06:00:00|10.85|9.82|10.96|9.91|11.13|10.07|10.76|9.74|0
1638943500000|2021-12-08 06:05:00|10.94|9.9|11.01|9.96|11.09|10.04|10.94|9.9|0
1638943800000|2021-12-08 06:10:00|11|9.95|11.26|10.18|11.27|10.2|10.96|9.92|0
1638944100000|2021-12-08 06:15:00|11.24|10.17|11.12|10.06|11.24|10.17|11.08|10.02|0
1638944400000|2021-12-08 06:20:00|11.14|10.08|11.26|10.19|11.26|10.19|10.98|9.93|0
1638944700000|2021-12-08 06:25:00|11.19|10.13|11|9.95|11.24|10.17|11|9.95|0
1638945000000|2021-12-08 06:30:00|11.03|9.98|11.06|10|11.15|10.09|10.95|9.91|0
1638945300000|2021-12-08 06:35:00|11.05|10.03|11.33|10.25|11.33|10.25|11.05|10.03|0
1638945600000|2021-12-08 06:40:00|11.35|10.27|11.36|10.28|11.43|10.34|11.26|10.19|0
1638945900000|2021-12-08 06:45:00|11.37|10.29|11.27|10.2|11.42|10.33|11.23|10.16|0
1638946200000|2021-12-08 06:50:00|11.25|10.18|11.34|10.26|11.38|10.29|11.16|10.09|0
1638946500000|2021-12-08 06:55:00|11.31|10.23|11.27|10.2|11.37|10.29|11.22|10.15|0
1638946800000|2021-12-08 07:00:00|11.32|10.24|11.47|10.38|11.49|10.4|11.07|10.01|0
1638947100000|2021-12-08 07:05:00|11.46|10.37|11.84|10.72|11.86|10.73|11.26|10.19|0
1638947400000|2021-12-08 07:10:00|11.83|10.7|11.66|10.55|12.01|10.87|11.64|10.53|0
1638947700000|2021-12-08 07:15:00|11.64|10.53|12.62|11.42|12.64|11.44|11.63|10.53|0
1638948000000|2021-12-08 07:20:00|12.61|11.41|13.04|11.8|13.05|11.8|12.61|11.41|0
1638948300000|2021-12-08 07:25:00|13.11|11.87|13.18|11.92|13.4|12.12|12.97|11.73|0
1638948600000|2021-12-08 07:30:00|13.14|11.89|13.1|11.85|13.28|12.02|13.07|11.82|0
1638948900000|2021-12-08 07:35:00|13.06|11.82|13.02|11.78|13.15|11.9|12.85|11.63|0
1638949200000|2021-12-08 07:40:00|13.06|11.81|13.08|11.84|13.23|11.97|12.99|11.75|0
1638949500000|2021-12-08 07:45:00|13.05|11.81|12.76|11.55|13.12|11.87|12.7|11.49|0
1638949800000|2021-12-08 07:50:00|12.71|11.5|12.86|11.63|12.93|11.7|12.69|11.48|0
1638950100000|2021-12-08 07:55:00|12.82|11.6|12.54|11.35|12.82|11.6|12.51|11.32|0
1638950400000|2021-12-08 08:00:00|12.56|11.36|12.5|11.31|12.78|11.56|12.17|11.01|0
1638950700000|2021-12-08 08:05:00|12.37|11.19|12.39|11.21|12.5|11.31|12.13|10.98|0
1638951000000|2021-12-08 08:10:00|12.36|11.18|12.76|11.54|12.76|11.55|12.12|10.97|0
1638951300000|2021-12-08 08:15:00|12.69|11.48|12.86|11.63|13.1|11.86|12.69|11.48|0
1638951600000|2021-12-08 08:20:00|12.89|11.66|12.62|11.42|13.13|11.88|12.58|11.38|0
1638951900000|2021-12-08 08:25:00|12.64|11.44|12.4|11.22|12.71|11.5|12.2|11.04|0
1638952200000|2021-12-08 08:30:00|12.46|11.28|11.97|10.83|12.6|11.4|11.96|10.82|0
1638952500000|2021-12-08 08:35:00|11.96|10.82|11.98|10.84|12.11|10.96|11.84|10.71|0
1638952800000|2021-12-08 08:40:00|12.01|10.87|12.01|10.86|12.15|10.99|11.98|10.84|0
1638953100000|2021-12-08 08:45:00|12.04|10.89|12.2|11.04|12.25|11.09|11.94|10.8|0
1638953400000|2021-12-08 08:50:00|12.22|11.05|12.09|10.94|12.43|11.25|12.08|10.93|0
1638953700000|2021-12-08 08:55:00|12.19|11.03|11.82|10.7|12.19|11.03|11.82|10.7|0
1638954000000|2021-12-08 09:00:00|11.85|10.73|12.01|10.87|12.18|11.02|11.85|10.73|0
1638954300000|2021-12-08 09:05:00|12.04|10.9|11.97|10.83|12.14|10.99|11.84|10.71|0
1638954600000|2021-12-08 09:10:00|12|10.86|12.19|11.03|12.3|11.13|11.99|10.84|0
1638954900000|2021-12-08 09:15:00|12.26|11.09|12.39|11.21|12.42|11.24|12.19|11.03|0
1638955200000|2021-12-08 09:20:00|12.35|11.18|12.45|11.26|12.62|11.42|12.22|11.06|0
1638955500000|2021-12-08 09:25:00|12.41|11.23|12.65|11.44|12.66|11.46|12.36|11.19|0
1638955800000|2021-12-08 09:30:00|12.63|11.43|12.81|11.59|12.88|11.65|12.61|11.41|0
1638956100000|2021-12-08 09:35:00|12.85|11.62|12.32|11.15|12.88|11.65|12.32|11.15|0
1638956400000|2021-12-08 09:40:00|12.29|11.12|12.45|11.27|12.45|11.27|12.26|11.09|0
1638956700000|2021-12-08 09:45:00|12.49|11.3|12.75|11.54|12.93|11.7|12.45|11.26|0
1638957000000|2021-12-08 09:50:00|12.68|11.48|12.73|11.52|12.78|11.56|12.61|11.41|0
1638957300000|2021-12-08 09:55:00|12.75|11.53|12.57|11.37|12.75|11.53|12.43|11.25|0
1638957600000|2021-12-08 10:00:00|12.5|11.31|12.66|11.46|12.68|11.47|12.46|11.28|0
1638957900000|2021-12-08 10:05:00|12.68|11.47|12.48|11.29|12.76|11.55|12.48|11.29|0
1638958200000|2021-12-08 10:10:00|12.52|11.32|12.47|11.29|12.58|11.38|12.44|11.26|0
1638958500000|2021-12-08 10:15:00|12.51|11.32|12.5|11.31|12.61|11.41|12.47|11.28|0
1638958800000|2021-12-08 10:20:00|12.47|11.28|12.53|11.33|12.55|11.35|12.43|11.24|0
1638959100000|2021-12-08 10:25:00|12.56|11.37|12.83|11.61|12.83|11.61|12.53|11.33|0
1638959400000|2021-12-08 10:30:00|12.87|11.64|13.07|11.82|13.21|11.95|12.79|11.58|0
1638959700000|2021-12-08 10:35:00|13.14|11.89|13.75|12.44|13.82|12.51|13.14|11.89|0
1638960000000|2021-12-08 10:40:00|13.71|12.4|13.94|12.61|14.26|12.9|13.49|12.21|0
1638960300000|2021-12-08 10:45:00|13.98|12.65|13.97|12.64|14.2|12.84|13.81|12.5|0
1638960600000|2021-12-08 10:50:00|13.93|12.6|14.04|12.7|14.11|12.77|13.82|12.5|0
1638960900000|2021-12-08 10:55:00|13.98|12.65|14.25|12.89|14.25|12.89|13.85|12.53|0
1638961200000|2021-12-08 11:00:00|14.33|12.96|15.05|13.62|15.05|13.62|14.14|12.79|0
1638961500000|2021-12-08 11:05:00|15.01|13.58|14.73|13.33|15.17|13.73|14.73|13.33|0
1638961800000|2021-12-08 11:10:00|14.7|13.3|14.05|12.71|14.7|13.3|13.83|12.51|0
1638962100000|2021-12-08 11:15:00|13.97|12.64|14.07|12.73|14.3|12.94|13.89|12.57|0
1638962400000|2021-12-08 11:20:00|14.09|12.75|14.25|12.9|14.29|12.93|13.71|12.4|0
1638962700000|2021-12-08 11:25:00|14.29|12.93|14.21|12.85|14.36|13|14.1|12.75|0
1638963000000|2021-12-08 11:30:00|14.28|12.92|14.05|12.71|14.3|12.94|13.9|12.58|0
1638963300000|2021-12-08 11:35:00|14.01|12.68|13.93|12.6|14.27|12.91|13.9|12.57|0
1638963600000|2021-12-08 11:40:00|13.89|12.57|13.7|12.4|14.08|12.74|13.63|12.33|0
1638963900000|2021-12-08 11:45:00|13.72|12.42|12.2|11.04|14.33|12.97|11.34|10.26|0
1638964200000|2021-12-08 11:50:00|12.3|11.13|11.27|10.2|12.5|11.31|11.18|10.11|0
1638964500000|2021-12-08 11:55:00|11.24|10.17|11.99|10.85|11.99|10.85|10.92|9.88|0
1638964800000|2021-12-08 12:00:00|11.77|10.65|11.41|10.32|11.83|10.7|11.12|10.06|0
1638965100000|2021-12-08 12:05:00|11.38|10.3|12.27|11.11|12.27|11.11|11.29|10.21|0
1638965400000|2021-12-08 12:10:00|12.24|11.07|12.47|11.28|12.78|11.56|12.24|11.07|0
1638965700000|2021-12-08 12:15:00|12.43|11.25|12.56|11.36|13.05|11.8|12.4|11.22|0
1638966000000|2021-12-08 12:20:00|12.59|11.39|12.43|11.24|12.83|11.61|12.33|11.15|0
1638966300000|2021-12-08 12:25:00|12.45|11.26|12.12|10.97|12.53|11.34|12.02|10.88|0
1638966600000|2021-12-08 12:30:00|12.19|11.03|12.08|10.93|12.29|11.12|11.98|10.84|0
1638966900000|2021-12-08 12:35:00|12.1|10.94|12.26|11.09|12.41|11.23|12.01|10.87|0
1638967200000|2021-12-08 12:40:00|12.24|11.07|12.74|11.53|12.77|11.56|12.17|11.01|0
1638967500000|2021-12-08 12:45:00|12.81|11.59|13.01|11.77|13.19|11.94|12.69|11.48|0
1638967800000|2021-12-08 12:50:00|12.98|11.74|12.79|11.57|13.05|11.8|12.69|11.48|0
1638968100000|2021-12-08 12:55:00|12.86|11.64|12.56|11.37|12.97|11.73|12.54|11.35|0
1638968400000|2021-12-08 13:00:00|12.51|11.32|12.81|11.59|12.99|11.75|12.51|11.32|0
1638968700000|2021-12-08 13:05:00|12.88|11.66|12.79|11.57|12.92|11.69|12.5|11.31|0
1638969000000|2021-12-08 13:10:00|12.7|11.49|12.45|11.27|12.74|11.52|12.39|11.21|0
1638969300000|2021-12-08 13:15:00|12.52|11.33|12.65|11.45|12.65|11.45|12.38|11.2|0
1638969600000|2021-12-08 13:20:00|12.69|11.48|12.92|11.69|12.92|11.69|12.65|11.45|0
1638969900000|2021-12-08 13:25:00|12.96|11.72|12.7|11.49|12.96|11.72|12.5|11.31|0
1638970200000|2021-12-08 13:30:00|12.81|11.59|12.8|11.58|12.94|11.71|12.67|11.46|0
1638970500000|2021-12-08 13:35:00|12.78|11.57|13.04|11.8|13.14|11.89|12.73|11.51|0
1638970800000|2021-12-08 13:40:00|13.07|11.83|12.89|11.66|13.14|11.89|12.79|11.57|0
1638971100000|2021-12-08 13:45:00|12.92|11.69|12.95|11.72|13.13|11.88|12.78|11.57|0
1638971400000|2021-12-08 13:50:00|12.99|11.75|12.94|11.71|13.16|11.91|12.88|11.65|0
1638971700000|2021-12-08 13:55:00|12.98|11.74|12.73|11.52|13.05|11.81|12.73|11.52|0
1638972000000|2021-12-08 14:00:00|12.77|11.55|13.15|11.9|13.15|11.9|12.66|11.46|0
1638972300000|2021-12-08 14:05:00|13.19|11.93|13.25|11.99|13.25|11.99|12.97|11.73|0
1638972600000|2021-12-08 14:10:00|13.21|11.95|13.21|11.95|13.28|12.01|13.07|11.82|0
1638972900000|2021-12-08 14:15:00|13.2|11.91|13.27|12.01|13.27|12.01|13.06|11.82|0
1638973200000|2021-12-08 14:20:00|13.23|12|13.12|11.87|13.27|12|13.05|11.81|0
1638973500000|2021-12-08 14:25:00|13.08|11.84|13|11.76|13.11|11.87|12.9|11.67|0
1638973800000|2021-12-08 14:30:00|12.93|11.7|13.32|12.05|14.25|12.89|12.65|11.45|0
1638974100000|2021-12-08 14:35:00|13.35|12.08|14.47|13.09|14.66|13.27|13.07|11.82|0
1638974400000|2021-12-08 14:40:00|14.39|13.02|13.37|12.1|14.47|13.09|13.09|11.84|0
1638974700000|2021-12-08 14:45:00|13.3|12.03|12.8|11.58|13.63|12.33|12.8|11.58|0
1638975000000|2021-12-08 14:50:00|12.94|11.7|12.72|11.51|13.04|11.79|12.14|10.99|0
1638975300000|2021-12-08 14:55:00|12.75|11.54|13.68|12.38|13.87|12.55|12.75|11.54|0
1638975600000|2021-12-08 15:00:00|13.7|12.39|13.38|12.1|13.72|12.41|12.92|11.69|0
1638975900000|2021-12-08 15:05:00|13.41|12.14|13.85|12.53|14.11|12.77|12.91|11.68|0
1638976200000|2021-12-08 15:10:00|13.81|12.5|13.62|12.32|13.92|12.59|13.15|11.9|0
1638976500000|2021-12-08 15:15:00|13.69|12.39|13.61|12.31|13.69|12.39|13.22|11.96|0
1638976800000|2021-12-08 15:20:00|13.46|12.18|12.99|11.75|13.54|12.25|12.78|11.56|0
1638977100000|2021-12-08 15:25:00|13.02|11.78|14.24|12.88|14.24|12.88|12.42|11.23|0
1638977400000|2021-12-08 15:30:00|13.97|12.64|13.66|12.36|13.97|12.64|12.93|11.7|0
1638977700000|2021-12-08 15:35:00|13.68|12.38|13.8|12.49|14.04|12.7|13.66|12.36|0
1638978000000|2021-12-08 15:40:00|13.88|12.56|13.12|11.87|14.14|12.79|12.74|11.52|0
1638978300000|2021-12-08 15:45:00|13.15|11.9|13.11|11.86|13.86|12.54|12.97|11.74|0
1638978600000|2021-12-08 15:50:00|13.15|11.89|13.55|12.26|13.62|12.33|13.04|11.79|0
1638978900000|2021-12-08 15:55:00|13.51|12.22|14.1|12.75|14.1|12.75|13.4|12.12|0
1638979200000|2021-12-08 16:00:00|14|12.66|13.99|12.66|14.34|12.98|13.88|12.56|0
1638979500000|2021-12-08 16:05:00|13.95|12.62|13.56|12.27|14.26|12.9|13.49|12.2|0
1638979800000|2021-12-08 16:10:00|13.64|12.34|13.14|11.89|13.64|12.34|13.03|11.79|0
1638980100000|2021-12-08 16:15:00|13.18|11.93|12.88|11.65|13.51|12.22|12.81|11.59|0
1638980400000|2021-12-08 16:20:00|12.84|11.62|12.73|11.52|13.03|11.79|12.69|11.48|0
1638980700000|2021-12-08 16:25:00|12.69|11.48|12.19|11.03|12.69|11.48|12.19|11.03|0
1638981000000|2021-12-08 16:30:00|12.22|11.06|12.2|11.04|12.45|11.27|11.58|10.48|0
1638981300000|2021-12-08 16:35:00|12.34|11.16|12.26|11.09|12.44|11.26|12.16|11|0
1638981600000|2021-12-08 16:40:00|12.23|11.06|12.15|10.99|12.37|11.19|11.91|10.77|0
1638981900000|2021-12-08 16:45:00|12.08|10.93|11.44|10.35|12.14|10.99|11.3|10.23|0
1638982200000|2021-12-08 16:50:00|11.42|10.33|11.26|10.19|11.57|10.46|11|9.95|0
1638982500000|2021-12-08 16:55:00|11.29|10.22|11.22|10.15|11.46|10.37|11.19|10.12|0
1638982800000|2021-12-08 17:00:00|11.25|10.18|11.31|10.24|11.55|10.45|11.12|10.06|0
1638983100000|2021-12-08 17:05:00|11.38|10.3|11.37|10.29|11.62|10.51|11.17|10.11|0
1638983400000|2021-12-08 17:10:00|11.31|10.23|11.2|10.13|11.37|10.29|11.07|10.02|0
1638983700000|2021-12-08 17:15:00|11.23|10.16|11.53|10.43|11.6|10.5|11.22|10.15|0
1638984000000|2021-12-08 17:20:00|11.56|10.46|11.62|10.52|12.01|10.86|11.52|10.42|0
1638984300000|2021-12-08 17:25:00|11.66|10.55|11.55|10.45|11.72|10.61|11.51|10.42|0
1638984600000|2021-12-08 17:30:00|11.51|10.42|11.44|10.35|11.65|10.54|11.34|10.26|0
1638984900000|2021-12-08 17:35:00|11.4|10.32|11.16|10.1|11.6|10.5|11.16|10.1|0
1638985200000|2021-12-08 17:40:00|11.2|10.13|10.86|9.83|11.2|10.13|10.83|9.8|0
1638985500000|2021-12-08 17:45:00|10.83|9.8|10.03|9.03|11.14|10.08|9.94|8.94|0
1638985800000|2021-12-08 17:50:00|10|9|9.87|8.87|10.08|9.08|9.82|8.82|0
1638986100000|2021-12-08 17:55:00|9.92|8.92|10.07|9.07|10.07|9.07|9.81|8.81|0
1638986400000|2021-12-08 18:00:00|10.06|9.06|10.01|9.01|10.19|9.19|9.95|8.95|0
1638986700000|2021-12-08 18:05:00|10.02|9.02|9.97|8.97|10.18|9.18|9.88|8.88|0
1638987000000|2021-12-08 18:10:00|9.94|8.94|9.94|8.94|10.15|9.15|9.85|8.85|0
1638987300000|2021-12-08 18:15:00|9.96|8.96|9.67|8.67|9.96|8.96|9.62|8.62|0
1638987600000|2021-12-08 18:20:00|9.7|8.7|9.81|8.81|9.9|8.9|9.7|8.7|0
1638987900000|2021-12-08 18:25:00|9.78|8.78|9.66|8.66|9.8|8.8|9.66|8.66|0
1638988200000|2021-12-08 18:30:00|9.69|8.69|9.77|8.77|9.88|8.88|9.66|8.66|0
1638988500000|2021-12-08 18:35:00|9.74|8.74|9.59|8.59|9.79|8.79|9.51|8.51|0
1638988800000|2021-12-08 18:40:00|9.62|8.62|9.27|8.27|9.64|8.64|9.25|8.25|0
1638989100000|2021-12-08 18:45:00|9.25|8.25|9.3|8.3|9.33|8.33|9.16|8.16|0
1638989400000|2021-12-08 18:50:00|9.27|8.27|9.29|8.29|9.4|8.4|9.21|8.21|0
1638989700000|2021-12-08 18:55:00|9.26|8.26|9.54|8.54|9.61|8.61|9.21|8.21|0
1638990000000|2021-12-08 19:00:00|9.53|8.53|9.33|8.33|9.65|8.65|9.25|8.25|0
1638990300000|2021-12-08 19:05:00|9.31|8.31|9.44|8.44|9.61|8.61|9.28|8.28|0
1638990600000|2021-12-08 19:10:00|9.47|8.47|9.77|8.77|9.77|8.77|9.44|8.44|0
1638990900000|2021-12-08 19:15:00|9.74|8.74|9.68|8.68|10|9|9.6|8.6|0
1638991200000|2021-12-08 19:20:00|9.74|8.74|9.45|8.45|9.85|8.85|9.45|8.45|0
1638991500000|2021-12-08 19:25:00|9.48|8.48|9.3|8.3|9.5|8.5|9.28|8.28|0
1638991800000|2021-12-08 19:30:00|9.28|8.28|9.35|8.35|9.47|8.47|9.25|8.25|0
1638992100000|2021-12-08 19:35:00|9.32|8.32|9.51|8.51|9.6|8.6|9.27|8.27|0
1638992400000|2021-12-08 19:40:00|9.49|8.49|9.45|8.45|9.6|8.6|9.37|8.37|0
1638992700000|2021-12-08 19:45:00|9.42|8.42|9.47|8.47|9.51|8.51|9.31|8.31|0
1638993000000|2021-12-08 19:50:00|9.5|8.5|9.3|8.3|9.5|8.5|9.22|8.22|0
1638993300000|2021-12-08 19:55:00|9.27|8.27|8.97|7.97|9.27|8.27|8.92|7.92|0
1638993600000|2021-12-08 20:00:00|8.99|7.99|9.04|8.04|9.15|8.15|8.86|7.86|0
1638993900000|2021-12-08 20:05:00|9.07|8.07|9.09|8.09|9.15|8.15|8.93|7.93|0
1638994200000|2021-12-08 20:10:00|9.05|8.05|8.98|7.98|9.06|8.06|8.77|7.77|0
1638994500000|2021-12-08 20:15:00|9|8|9|8|9.03|8.03|8.87|7.87|0
1638994800000|2021-12-08 20:20:00|8.97|7.97|8.6|7.6|9|8|8.57|7.57|0
1638995100000|2021-12-08 20:25:00|8.57|7.57|8.56|7.56|8.7|7.7|8.51|7.51|0
1638995400000|2021-12-08 20:30:00|8.54|7.54|8.56|7.56|8.72|7.72|8.46|7.46|0
1638995700000|2021-12-08 20:35:00|8.58|7.58|8.74|7.74|8.76|7.76|8.51|7.51|0
1638996000000|2021-12-08 20:40:00|8.71|7.71|8.86|7.86|8.89|7.89|8.5|7.5|0
1638996300000|2021-12-08 20:45:00|8.85|7.85|8.62|7.62|8.86|7.86|8.54|7.54|0
1638996600000|2021-12-08 20:50:00|8.59|7.59|7.04|6.04|9.02|8.02|6.95|5.95|0
1638996900000|2021-12-08 20:55:00|7.02|6.02|7.42|6.42|7.42|6.42|6.97|5.97|0
1638997200000|2021-12-08 21:00:00|7.4|6.4|7.44|6.44|7.44|6.44|7.23|6.23|0
1638997500000|2021-12-08 21:05:00|7.39|6.39|7.44|6.44|7.49|6.49|7.25|6.25|0
1638997800000|2021-12-08 21:10:00|7.39|6.39|7.38|6.38|7.46|6.46|7.27|6.27|0
1638998100000|2021-12-08 21:15:00|7.41|6.41|7.38|6.38|7.43|6.43|7.36|6.36|0
1638998400000|2021-12-08 21:20:00|7.35|6.35|7.23|6.23|7.38|6.38|7.22|6.22|0
1638998700000|2021-12-08 21:25:00|7.22|6.22|7.27|6.27|7.28|6.28|7.22|6.22|0
1638999000000|2021-12-08 21:30:00|7.25|6.25|7.32|6.32|7.34|6.34|7.25|6.25|0
1638999300000|2021-12-08 21:35:00|7.29|6.29|7.26|6.26|7.31|6.31|7.25|6.25|0
1638999600000|2021-12-08 21:40:00|7.29|6.29|7.31|6.31|7.31|6.31|7.26|6.26|0
1638999900000|2021-12-08 21:45:00|7.28|6.28|7.23|6.23|7.28|6.28|7.21|6.21|0
1639000200000|2021-12-08 21:50:00|7.21|6.21|7.3|6.3|7.3|6.3|7.18|6.18|0
1639000500000|2021-12-08 21:55:00|7.32|6.32|7.39|6.39|7.48|6.48|7.32|6.32|0
1639000800000|2021-12-08 22:00:00|7.42|6.42|7.41|6.41|7.42|6.42|7.4|6.4|0
1639001100000|2021-12-08 22:05:00|7.4|6.4|7.38|6.38|7.4|6.4|7.38|6.38|0
1639001400000|2021-12-08 22:10:00|7.39|6.39|7.38|6.38|7.39|6.39|7.37|6.37|0
1639001700000|2021-12-08 22:15:00|7.37|6.37|7.42|6.42|7.42|6.42|7.37|6.37|0
1639002000000|2021-12-08 22:20:00|7.41|6.41|7.38|6.38|7.41|6.41|7.36|6.36|0
1639002300000|2021-12-08 22:25:00|7.37|6.37|7.36|6.36|7.38|6.38|7.36|6.36|0
1639002600000|2021-12-08 22:30:00|7.37|6.37|7.36|6.36|7.38|6.38|7.34|6.34|0
1639002900000|2021-12-08 22:35:00|7.37|6.37|7.38|6.38|7.38|6.38|7.36|6.36|0
1639003200000|2021-12-08 22:40:00|7.37|6.37|7.36|6.36|7.39|6.39|7.36|6.36|0
1639003500000|2021-12-08 22:45:00|7.37|6.37|7.33|6.33|7.37|6.37|7.33|6.33|0
1639003800000|2021-12-08 22:50:00|7.32|6.32|7.32|6.32|7.34|6.34|7.3|6.3|0
1639004100000|2021-12-08 22:55:00|7.31|6.31|7.32|6.32|7.34|6.34|7.29|6.29|0
1639004400000|2021-12-08 23:00:00|7.33|6.33|7.39|6.39|7.39|6.39|7.2|6.2|0
1639004700000|2021-12-08 23:05:00|7.36|6.36|7.45|6.45|7.48|6.48|7.36|6.36|0
1639005000000|2021-12-08 23:10:00|7.44|6.44|7.35|6.35|7.47|6.47|7.35|6.35|0
1639005300000|2021-12-08 23:15:00|7.31|6.31|7.23|6.23|7.31|6.31|7.19|6.19|0
1639005600000|2021-12-08 23:20:00|7.21|6.21|7.16|6.16|7.25|6.25|7.12|6.12|0
1639005900000|2021-12-08 23:25:00|7.17|6.17|7.24|6.24|7.31|6.31|7.16|6.16|0
1639006200000|2021-12-08 23:30:00|7.23|6.23|7.26|6.26|7.36|6.36|7.22|6.22|0
1639006500000|2021-12-08 23:35:00|7.24|6.24|7.28|6.28|7.28|6.28|7.19|6.19|0
1639006800000|2021-12-08 23:40:00|7.26|6.26|7.21|6.21|7.28|6.28|7.21|6.21|0
1639007100000|2021-12-08 23:45:00|7.19|6.19|7.29|6.29|7.34|6.34|7.19|6.19|0
1639007400000|2021-12-08 23:50:00|7.43|6.43|7.42|6.42|7.48|6.48|7.41|6.41|0
1639007700000|2021-12-08 23:55:00|7.4|6.4|7.35|6.35|7.5|6.5|7.33|6.33|0
1639008000000|2021-12-09 00:00:00|7.38|6.38|7.25|6.25|7.4|6.4|7.25|6.25|0
1639008300000|2021-12-09 00:05:00|7.27|6.27|7.45|6.45|7.46|6.46|7.25|6.25|0
1639008600000|2021-12-09 00:10:00|7.46|6.46|7.45|6.45|7.51|6.51|7.41|6.41|0
1639008900000|2021-12-09 00:15:00|7.48|6.48|7.57|6.57|7.57|6.57|7.43|6.43|0
1639009200000|2021-12-09 00:20:00|7.56|6.56|7.47|6.47|7.59|6.59|7.44|6.44|0
1639009500000|2021-12-09 00:25:00|7.48|6.48|7.34|6.34|7.5|6.5|7.32|6.32|0
1639009800000|2021-12-09 00:30:00|7.37|6.37|7.39|6.39|7.41|6.41|7.29|6.29|0
1639010100000|2021-12-09 00:35:00|7.4|6.4|7.43|6.43|7.45|6.45|7.34|6.34|0
1639010400000|2021-12-09 00:40:00|7.44|6.44|7.42|6.42|7.45|6.45|7.4|6.4|0
1639010700000|2021-12-09 00:45:00|7.45|6.45|7.47|6.47|7.47|6.47|7.4|6.4|0
1639011000000|2021-12-09 00:50:00|7.45|6.45|7.34|6.34|7.49|6.49|7.34|6.34|0
1639011300000|2021-12-09 00:55:00|7.37|6.37|7.41|6.41|7.42|6.42|7.36|6.36|0
1639011600000|2021-12-09 01:00:00|7.43|6.43|7.33|6.33|7.48|6.48|7.31|6.31|0
1639011900000|2021-12-09 01:05:00|7.32|6.32|7.37|6.37|7.37|6.37|7.24|6.24|0
1639012200000|2021-12-09 01:10:00|7.39|6.39|7.39|6.39|7.4|6.4|7.32|6.32|0
1639012500000|2021-12-09 01:15:00|7.37|6.37|7.34|6.34|7.38|6.38|7.27|6.27|0
1639012800000|2021-12-09 01:20:00|7.35|6.35|7.24|6.24|7.36|6.36|7.22|6.22|0
1639013100000|2021-12-09 01:25:00|7.25|6.25|7.24|6.24|7.26|6.26|7.21|6.21|0
1639013400000|2021-12-09 01:30:00|7.26|6.26|7.28|6.28|7.42|6.42|7.21|6.21|0
1639013700000|2021-12-09 01:35:00|7.29|6.29|7.11|6.11|7.29|6.29|7.04|6.04|0
1639014000000|2021-12-09 01:40:00|7.13|6.13|7.04|6.04|7.13|6.13|7.04|6.04|0
1639014300000|2021-12-09 01:45:00|7.06|6.06|7.08|6.08|7.17|6.17|7.06|6.06|0
1639014600000|2021-12-09 01:50:00|7.07|6.07|7.11|6.11|7.14|6.14|7.03|6.03|0
1639014900000|2021-12-09 01:55:00|7.09|6.09|7.07|6.07|7.12|6.12|7.05|6.05|0
1639015200000|2021-12-09 02:00:00|7.04|6.04|6.99|5.99|7.09|6.09|6.99|5.99|0
1639015500000|2021-12-09 02:05:00|6.97|5.97|7.08|6.08|7.08|6.08|6.97|5.97|0
1639015800000|2021-12-09 02:10:00|7.06|6.06|7.05|6.05|7.14|6.14|7.03|6.03|0
1639016100000|2021-12-09 02:15:00|7.03|6.03|7.02|6.02|7.05|6.05|6.98|5.98|0
1639016400000|2021-12-09 02:20:00|7.04|6.04|7|6|7.07|6.07|7|6|0
1639016700000|2021-12-09 02:25:00|7.02|6.02|6.79|5.79|7.03|6.03|6.77|5.77|0
1639017000000|2021-12-09 02:30:00|6.77|5.77|6.83|5.83|6.88|5.88|6.77|5.77|0
1639017300000|2021-12-09 02:35:00|6.84|5.84|6.86|5.86|6.92|5.92|6.81|5.81|0
1639017600000|2021-12-09 02:40:00|6.85|5.85|6.8|5.8|6.85|5.85|6.78|5.78|0
1639017900000|2021-12-09 02:45:00|6.78|5.78|6.62|5.62|6.78|5.78|6.6|5.6|0
1639018200000|2021-12-09 02:50:00|6.64|5.64|6.66|5.66|6.7|5.7|6.62|5.62|0
1639018500000|2021-12-09 02:55:00|6.68|5.68|6.59|5.59|6.68|5.68|6.55|5.55|0
1639018800000|2021-12-09 03:00:00|6.57|5.57|6.6|5.6|6.61|5.61|6.54|5.54|0
1639019100000|2021-12-09 03:05:00|6.57|5.57|6.49|5.49|6.58|5.58|6.47|5.47|0
1639019400000|2021-12-09 03:10:00|6.47|5.47|6.36|5.36|6.51|5.51|6.32|5.32|0
1639019700000|2021-12-09 03:15:00|6.38|5.38|6.46|5.46|6.49|5.49|6.36|5.36|0
1639020000000|2021-12-09 03:20:00|6.47|5.47|6.54|5.54|6.59|5.59|6.46|5.46|0
1639020300000|2021-12-09 03:25:00|6.56|5.56|6.5|5.5|6.56|5.56|6.48|5.48|0
1639020600000|2021-12-09 03:30:00|6.54|5.54|6.43|5.43|6.54|5.54|6.43|5.43|0
1639020900000|2021-12-09 03:35:00|6.44|5.44|6.61|5.61|6.61|5.61|6.44|5.44|0
1639021200000|2021-12-09 03:40:00|6.62|5.62|6.67|5.67|6.69|5.69|6.62|5.62|0
1639021500000|2021-12-09 03:45:00|6.69|5.69|6.67|5.67|6.69|5.69|6.65|5.65|0
1639021800000|2021-12-09 03:50:00|6.66|5.66|6.72|5.72|6.75|5.75|6.66|5.66|0
1639022100000|2021-12-09 03:55:00|6.73|5.73|7.53|6.53|7.67|6.67|6.7|5.7|0
1639022400000|2021-12-09 04:00:00|7.57|6.57|7.52|6.52|7.92|6.92|7.45|6.45|0
1639022700000|2021-12-09 04:05:00|7.51|6.51|7.3|6.3|7.52|6.52|7.21|6.21|0
1639023000000|2021-12-09 04:10:00|7.32|6.32|7.41|6.41|7.41|6.41|7.28|6.28|0
1639023300000|2021-12-09 04:15:00|7.44|6.44|7.36|6.36|7.46|6.46|7.29|6.29|0
1639023600000|2021-12-09 04:20:00|7.37|6.37|7.36|6.36|7.38|6.38|7.31|6.31|0
1639023900000|2021-12-09 04:25:00|7.38|6.38|7.45|6.45|7.47|6.47|7.34|6.34|0
1639024200000|2021-12-09 04:30:00|7.47|6.47|7.53|6.53|7.53|6.53|7.42|6.42|0
1639024500000|2021-12-09 04:35:00|7.54|6.54|7.41|6.41|7.54|6.54|7.37|6.37|0
1639024800000|2021-12-09 04:40:00|7.44|6.44|7.38|6.38|7.5|6.5|7.38|6.38|0
1639025100000|2021-12-09 04:45:00|7.41|6.41|7.47|6.47|7.47|6.47|7.36|6.36|0
1639025400000|2021-12-09 04:50:00|7.45|6.45|7.44|6.44|7.47|6.47|7.35|6.35|0
1639025700000|2021-12-09 04:55:00|7.47|6.47|7.56|6.56|7.61|6.61|7.44|6.44|0
1639026000000|2021-12-09 05:00:00|7.61|6.61|7.46|6.46|7.61|6.61|7.41|6.41|0
1639026300000|2021-12-09 05:05:00|7.48|6.48|7.52|6.52|7.52|6.52|7.38|6.38|0
1639026600000|2021-12-09 05:10:00|7.5|6.5|7.48|6.48|7.55|6.55|7.45|6.45|0
1639026900000|2021-12-09 05:15:00|7.52|6.52|7.48|6.48|7.52|6.52|7.44|6.44|0
1639027200000|2021-12-09 05:20:00|7.49|6.49|7.44|6.44|7.49|6.49|7.39|6.39|0
1639027500000|2021-12-09 05:25:00|7.42|6.42|7.43|6.43|7.48|6.48|7.36|6.36|0
1639027800000|2021-12-09 05:30:00|7.45|6.45|7.38|6.38|7.45|6.45|7.35|6.35|0
1639028100000|2021-12-09 05:35:00|7.35|6.35|7.35|6.35|7.4|6.4|7.35|6.35|0
1639028400000|2021-12-09 05:40:00|7.25|6.25|7.32|6.32|7.37|6.37|7.21|6.21|0
1639028700000|2021-12-09 05:45:00|7.34|6.34|7.3|6.3|7.39|6.39|7.29|6.29|0
1639029000000|2021-12-09 05:50:00|7.29|6.29|7.4|6.4|7.43|6.43|7.29|6.29|0
1639029300000|2021-12-09 05:55:00|7.42|6.42|7.52|6.52|7.52|6.52|7.4|6.4|0
1639029600000|2021-12-09 06:00:00|7.54|6.54|7.51|6.51|7.54|6.54|7.36|6.36|0
1639029900000|2021-12-09 06:05:00|7.49|6.49|7.41|6.41|7.49|6.49|7.36|6.36|0
1639030200000|2021-12-09 06:10:00|7.39|6.39|7.36|6.36|7.39|6.39|7.29|6.29|0
1639030500000|2021-12-09 06:15:00|7.37|6.37|7.4|6.4|7.43|6.43|7.33|6.33|0
1639030800000|2021-12-09 06:20:00|7.38|6.38|7.3|6.3|7.38|6.38|7.3|6.3|0
1639031100000|2021-12-09 06:25:00|7.31|6.31|7.27|6.27|7.35|6.35|7.26|6.26|0
1639031400000|2021-12-09 06:30:00|7.25|6.25|7.24|6.24|7.27|6.27|7.15|6.15|0
1639031700000|2021-12-09 06:35:00|7.19|6.19|7.16|6.16|7.22|6.22|7.14|6.14|0
1639032000000|2021-12-09 06:40:00|7.15|6.15|7.14|6.14|7.17|6.17|7.14|6.14|0
1639032300000|2021-12-09 06:45:00|7.13|6.13|7.04|6.04|7.13|6.13|7|6|0
1639032600000|2021-12-09 06:50:00|7.03|6.03|7.08|6.08|7.08|6.08|6.99|5.99|0
1639032900000|2021-12-09 06:55:00|7.09|6.09|7.07|6.07|7.1|6.1|7.03|6.03|0
1639033200000|2021-12-09 07:00:00|7.05|6.05|7|6|7.17|6.17|6.96|5.96|0
1639033500000|2021-12-09 07:05:00|6.99|5.99|7.05|6.05|7.07|6.07|6.93|5.93|0
1639033800000|2021-12-09 07:10:00|7.07|6.07|7.01|6.01|7.07|6.07|6.97|5.97|0
1639034100000|2021-12-09 07:15:00|7.03|6.03|6.99|5.99|7.08|6.08|6.99|5.99|0
1639034400000|2021-12-09 07:20:00|7.01|6.01|6.78|5.78|7.01|6.01|6.71|5.71|0
1639034700000|2021-12-09 07:25:00|6.76|5.76|6.75|5.75|6.87|5.87|6.75|5.75|0
1639035000000|2021-12-09 07:30:00|6.73|5.73|6.73|5.73|6.77|5.77|6.66|5.66|0
1639035300000|2021-12-09 07:35:00|6.7|5.7|6.68|5.68|6.77|5.77|6.68|5.68|0
1639035600000|2021-12-09 07:40:00|6.65|5.65|6.97|5.97|7.01|6.01|6.59|5.59|0
1639035900000|2021-12-09 07:45:00|6.99|5.99|7.08|6.08|7.12|6.12|6.98|5.98|0
1639036200000|2021-12-09 07:50:00|7.05|6.05|7.16|6.16|7.16|6.16|7.03|6.03|0
1639036500000|2021-12-09 07:55:00|7.14|6.14|7.17|6.17|7.21|6.21|7.11|6.11|0
1639036800000|2021-12-09 08:00:00|7.15|6.15|7.52|6.52|7.53|6.53|7.11|6.11|0
1639037100000|2021-12-09 08:05:00|7.49|6.49|7.9|6.9|7.92|6.92|7.46|6.46|0
1639037400000|2021-12-09 08:10:00|7.92|6.92|7.9|6.9|8.09|7.09|7.46|6.46|0
1639037700000|2021-12-09 08:15:00|7.84|6.84|7.54|6.54|7.84|6.84|7.48|6.48|0
1639038000000|2021-12-09 08:20:00|7.53|6.53|7.51|6.51|7.57|6.57|7.47|6.47|0
1639038300000|2021-12-09 08:25:00|7.52|6.52|7.54|6.54|7.64|6.64|7.45|6.45|0
1639038600000|2021-12-09 08:30:00|7.61|6.61|7.5|6.5|7.76|6.76|7.41|6.41|0
1639038900000|2021-12-09 08:35:00|7.46|6.46|7.6|6.6|7.65|6.65|7.46|6.46|0
1639039200000|2021-12-09 08:40:00|7.62|6.62|7.82|6.82|7.86|6.86|7.62|6.62|0
1639039500000|2021-12-09 08:45:00|7.81|6.81|7.63|6.63|7.89|6.89|7.59|6.59|0
1639039800000|2021-12-09 08:50:00|7.66|6.66|7.77|6.77|7.9|6.9|7.58|6.58|0
1639040100000|2021-12-09 08:55:00|7.75|6.75|7.87|6.87|7.89|6.89|7.72|6.72|0
1639040400000|2021-12-09 09:00:00|7.84|6.84|7.93|6.93|7.99|6.99|7.79|6.79|0
1639040700000|2021-12-09 09:05:00|7.91|6.91|8.06|7.06|8.06|7.06|7.8|6.8|0
1639041000000|2021-12-09 09:10:00|8.03|7.03|8.2|7.2|8.21|7.21|8.03|7.03|0
1639041300000|2021-12-09 09:15:00|8.21|7.21|8.1|7.1|8.22|7.22|8.03|7.03|0
1639041600000|2021-12-09 09:20:00|8.07|7.07|7.87|6.87|8.13|7.13|7.84|6.84|0
1639041900000|2021-12-09 09:25:00|7.88|6.88|7.88|6.88|7.97|6.97|7.87|6.87|0
1639042200000|2021-12-09 09:30:00|7.91|6.91|7.7|6.7|7.93|6.93|7.69|6.69|0
1639042500000|2021-12-09 09:35:00|7.66|6.66|7.77|6.77|7.77|6.77|7.63|6.63|0
1639042800000|2021-12-09 09:40:00|7.8|6.8|7.74|6.74|7.85|6.85|7.72|6.72|0
1639043100000|2021-12-09 09:45:00|7.79|6.79|7.74|6.74|7.82|6.82|7.71|6.71|0
1639043400000|2021-12-09 09:50:00|7.76|6.76|7.78|6.78|7.79|6.79|7.72|6.72|0
1639043700000|2021-12-09 09:55:00|7.76|6.76|7.83|6.83|7.88|6.88|7.76|6.76|0
1639044000000|2021-12-09 10:00:00|7.81|6.81|8.09|7.09|8.13|7.13|7.8|6.8|0
1639044300000|2021-12-09 10:05:00|8.07|7.07|8.3|7.3|8.3|7.3|8.05|7.05|0
1639044600000|2021-12-09 10:10:00|8.29|7.29|8.38|7.38|8.38|7.38|8.14|7.14|0
1639044900000|2021-12-09 10:15:00|8.37|7.37|9.3|8.3|9.33|8.33|7.9|6.9|0
1639045200000|2021-12-09 10:20:00|9.4|8.4|8.94|7.94|9.4|8.4|8.94|7.94|0
1639045500000|2021-12-09 10:25:00|8.95|7.95|8.82|7.82|8.99|7.99|8.74|7.74|0
1639045800000|2021-12-09 10:30:00|8.84|7.84|8.73|7.73|8.84|7.84|8.6|7.6|0
1639046100000|2021-12-09 10:35:00|8.76|7.76|8.59|7.59|8.76|7.76|8.5|7.5|0
1639046400000|2021-12-09 10:40:00|8.54|7.54|8.48|7.48|8.67|7.67|8.48|7.48|0
1639046700000|2021-12-09 10:45:00|8.45|7.45|8.57|7.57|8.61|7.61|8.45|7.45|0
1639047000000|2021-12-09 10:50:00|8.55|7.55|8.44|7.44|8.55|7.55|8.43|7.43|0
1639047300000|2021-12-09 10:55:00|8.47|7.47|8.58|7.58|8.6|7.6|8.41|7.41|0
1639047600000|2021-12-09 11:00:00|8.59|7.59|8.35|7.35|8.59|7.59|8.34|7.34|0
1639047900000|2021-12-09 11:05:00|8.4|7.4|8.55|7.55|8.55|7.55|8.32|7.32|0
1639048200000|2021-12-09 11:10:00|8.53|7.53|9.16|8.16|9.3|8.3|8.47|7.47|0
1639048500000|2021-12-09 11:15:00|9.14|8.14|8.79|7.79|9.22|8.22|8.79|7.79|0
1639048800000|2021-12-09 11:20:00|8.8|7.8|8.8|7.8|8.84|7.84|8.62|7.62|0
1639049100000|2021-12-09 11:25:00|8.78|7.78|8.61|7.61|8.84|7.84|8.59|7.59|0
1639049400000|2021-12-09 11:30:00|8.58|7.58|8.42|7.42|8.64|7.64|8.34|7.34|0
1639049700000|2021-12-09 11:35:00|8.41|7.41|8.63|7.63|8.71|7.71|8.41|7.41|0
1639050000000|2021-12-09 11:40:00|8.64|7.64|8.7|7.7|8.84|7.84|8.64|7.64|0
1639050300000|2021-12-09 11:45:00|8.67|7.67|8.86|7.86|8.97|7.97|8.67|7.67|0
1639050600000|2021-12-09 11:50:00|8.83|7.83|8.88|7.88|9.08|8.08|8.83|7.83|0
1639050900000|2021-12-09 11:55:00|8.85|7.85|8.63|7.63|8.88|7.88|8.63|7.63|0
1639051200000|2021-12-09 12:00:00|8.67|7.67|8.48|7.48|8.71|7.71|8.46|7.46|0
1639051500000|2021-12-09 12:05:00|8.51|7.51|8.32|7.32|8.51|7.51|8.32|7.32|0
1639051800000|2021-12-09 12:10:00|8.35|7.35|8.34|7.34|8.53|7.53|8.32|7.32|0
1639052100000|2021-12-09 12:15:00|8.32|7.32|8.1|7.1|8.32|7.32|8.05|7.05|0
1639052400000|2021-12-09 12:20:00|8.13|7.13|8.28|7.28|8.29|7.29|8.09|7.09|0
1639052700000|2021-12-09 12:25:00|8.31|7.31|8.35|7.35|8.38|7.38|8.22|7.22|0
1639053000000|2021-12-09 12:30:00|8.33|7.33|8.32|7.32|8.35|7.35|8.22|7.22|0
1639053300000|2021-12-09 12:35:00|8.31|7.31|8.29|7.29|8.42|7.42|8.29|7.29|0
1639053600000|2021-12-09 12:40:00|8.26|7.26|8.33|7.33|8.36|7.36|8.23|7.23|0
1639053900000|2021-12-09 12:45:00|8.36|7.36|8.46|7.46|8.54|7.54|8.33|7.33|0
1639054200000|2021-12-09 12:50:00|8.49|7.49|8.51|7.51|8.54|7.54|8.46|7.46|0
1639054500000|2021-12-09 12:55:00|8.48|7.48|8.29|7.29|8.48|7.48|8.16|7.16|0
1639054800000|2021-12-09 13:00:00|8.32|7.32|8.39|7.39|8.5|7.5|8.26|7.26|0
1639055100000|2021-12-09 13:05:00|8.36|7.36|8.46|7.46|8.46|7.46|8.36|7.36|0
1639055400000|2021-12-09 13:10:00|8.49|7.49|8.81|7.81|8.87|7.87|8.43|7.43|0
1639055700000|2021-12-09 13:15:00|8.76|7.76|8.59|7.59|8.78|7.78|8.53|7.53|0
1639056000000|2021-12-09 13:20:00|8.64|7.64|8.88|7.88|8.97|7.97|8.64|7.64|0
1639056300000|2021-12-09 13:25:00|8.85|7.85|8.71|7.71|8.99|7.99|8.68|7.68|0
1639056600000|2021-12-09 13:30:00|8.68|7.68|9.01|8.01|9.12|8.12|8.57|7.57|0
1639056900000|2021-12-09 13:35:00|9.04|8.04|8.75|7.75|9.04|8.04|8.66|7.66|0
1639057200000|2021-12-09 13:40:00|8.74|7.74|8.5|7.5|8.75|7.75|8.47|7.47|0
1639057500000|2021-12-09 13:45:00|8.53|7.53|8.52|7.52|8.53|7.53|8.37|7.37|0
1639057800000|2021-12-09 13:50:00|8.49|7.49|8.57|7.57|8.57|7.57|8.41|7.41|0
1639058100000|2021-12-09 13:55:00|8.58|7.58|8.54|7.54|8.65|7.65|8.48|7.48|0
1639058400000|2021-12-09 14:00:00|8.51|7.51|8.34|7.34|8.51|7.51|8.26|7.26|0
1639058700000|2021-12-09 14:05:00|8.37|7.37|8.25|7.25|8.45|7.45|8.23|7.23|0
1639059000000|2021-12-09 14:10:00|8.23|7.23|8.23|7.23|8.31|7.31|8.15|7.15|0
1639059300000|2021-12-09 14:15:00|8.25|7.25|8.12|7.12|8.25|7.25|8.02|7.02|0
1639059600000|2021-12-09 14:20:00|8.09|7.09|8.32|7.32|8.35|7.35|8.09|7.09|0
1639059900000|2021-12-09 14:25:00|8.31|7.31|8.29|7.29|8.32|7.32|8.18|7.18|0
1639060200000|2021-12-09 14:30:00|8.38|7.38|7.69|6.69|8.47|7.47|7.69|6.69|0
1639060500000|2021-12-09 14:35:00|7.62|6.62|7.18|6.18|8.07|7.07|7|6|0
1639060800000|2021-12-09 14:40:00|7.17|6.17|7.35|6.35|7.49|6.49|7.09|6.09|0
1639061100000|2021-12-09 14:45:00|7.3|6.3|7.73|6.73|7.76|6.76|7.08|6.08|0
1639061400000|2021-12-09 14:50:00|7.71|6.71|7.6|6.6|7.9|6.9|7.46|6.46|0
1639061700000|2021-12-09 14:55:00|7.65|6.65|7.69|6.69|8.19|7.19|7.6|6.6|0
1639062000000|2021-12-09 15:00:00|7.72|6.72|7.28|6.28|7.95|6.95|7.21|6.21|0
1639062300000|2021-12-09 15:05:00|7.32|6.32|7.61|6.61|7.89|6.89|7.25|6.25|0
1639062600000|2021-12-09 15:10:00|7.58|6.58|7.65|6.65|7.76|6.76|7.41|6.41|0
1639062900000|2021-12-09 15:15:00|7.58|6.58|7.47|6.47|7.7|6.7|7.38|6.38|0
1639063200000|2021-12-09 15:20:00|7.39|6.39|8.05|7.05|8.07|7.07|7.28|6.28|0
1639063500000|2021-12-09 15:25:00|8.07|7.07|8.47|7.47|8.47|7.47|7.87|6.87|0
1639063800000|2021-12-09 15:30:00|8.44|7.44|8.8|7.8|8.86|7.86|7.9|6.9|0
1639064100000|2021-12-09 15:35:00|8.83|7.83|8.88|7.88|9.22|8.22|8.63|7.63|0
1639064400000|2021-12-09 15:40:00|8.96|7.96|8.43|7.43|9.11|8.11|8.35|7.35|0
1639064700000|2021-12-09 15:45:00|8.4|7.4|7.91|6.91|8.4|7.4|7.86|6.86|0
1639065000000|2021-12-09 15:50:00|7.93|6.93|7.9|6.9|8.22|7.22|7.88|6.88|0
1639065300000|2021-12-09 15:55:00|7.93|6.93|7.84|6.84|8|7|7.75|6.75|0
1639065600000|2021-12-09 16:00:00|7.79|6.79|8.2|7.2|8.2|7.2|7.74|6.74|0
1639065900000|2021-12-09 16:05:00|8.17|7.17|7.81|6.81|8.17|7.17|7.81|6.81|0
1639066200000|2021-12-09 16:10:00|7.86|6.86|8.11|7.11|8.16|7.16|7.73|6.73|0
1639066500000|2021-12-09 16:15:00|8.08|7.08|8.08|7.08|8.45|7.45|8.06|7.06|0
1639066800000|2021-12-09 16:20:00|8.1|7.1|7.56|6.56|8.26|7.26|7.56|6.56|0
1639067100000|2021-12-09 16:25:00|7.59|6.59|7.66|6.66|7.93|6.93|7.37|6.37|0
1639067400000|2021-12-09 16:30:00|7.69|6.69|7.52|6.52|7.69|6.69|7.23|6.23|0
1639067700000|2021-12-09 16:35:00|7.49|6.49|7.59|6.59|7.71|6.71|7.44|6.44|0
1639068000000|2021-12-09 16:40:00|7.61|6.61|7.7|6.7|7.78|6.78|7.53|6.53|0
1639068300000|2021-12-09 16:45:00|7.73|6.73|8.11|7.11|8.16|7.16|7.73|6.73|0
1639068600000|2021-12-09 16:50:00|8.12|7.12|7.97|6.97|8.13|7.13|7.85|6.85|0
1639068900000|2021-12-09 16:55:00|7.95|6.95|8.07|7.07|8.26|7.26|7.84|6.84|0
1639069200000|2021-12-09 17:00:00|8.09|7.09|8.27|7.27|8.3|7.3|7.83|6.83|0
1639069500000|2021-12-09 17:05:00|8.25|7.25|8.01|7.01|8.35|7.35|8.01|7.01|0
1639069800000|2021-12-09 17:10:00|8.03|7.03|7.86|6.86|8.13|7.13|7.82|6.82|0
1639070100000|2021-12-09 17:15:00|7.85|6.85|8.05|7.05|8.05|7.05|7.74|6.74|0
1639070400000|2021-12-09 17:20:00|8.07|7.07|7.63|6.63|8.07|7.07|7.63|6.63|0
1639070700000|2021-12-09 17:25:00|7.66|6.66|7.88|6.88|7.88|6.88|7.66|6.66|0
1639071000000|2021-12-09 17:30:00|7.85|6.85|7.78|6.78|7.96|6.96|7.72|6.72|0
1639071300000|2021-12-09 17:35:00|7.8|6.8|7.4|6.4|7.8|6.8|7.37|6.37|0
1639071600000|2021-12-09 17:40:00|7.42|6.42|7.37|6.37|7.54|6.54|7.3|6.3|0
1639071900000|2021-12-09 17:45:00|7.39|6.39|7.17|6.17|7.44|6.44|7.15|6.15|0
1639072200000|2021-12-09 17:50:00|7.19|6.19|6.62|5.62|7.22|6.22|6.58|5.58|0
1639072500000|2021-12-09 17:55:00|6.6|5.6|6.57|5.57|6.82|5.82|6.53|5.53|0
1639072800000|2021-12-09 18:00:00|6.59|5.59|6.79|5.79|6.93|5.93|6.59|5.59|0
1639073100000|2021-12-09 18:05:00|6.81|5.81|6.81|5.81|6.83|5.83|6.59|5.59|0
1639073400000|2021-12-09 18:10:00|6.83|5.83|6.8|5.8|6.92|5.92|6.69|5.69|0
1639073700000|2021-12-09 18:15:00|6.78|5.78|6.66|5.66|6.78|5.78|6.57|5.57|0
1639074000000|2021-12-09 18:20:00|6.68|5.68|6.91|5.91|6.94|5.94|6.66|5.66|0
1639074300000|2021-12-09 18:25:00|6.88|5.88|6.92|5.92|7|6|6.81|5.81|0
1639074600000|2021-12-09 18:30:00|6.95|5.95|6.69|5.69|6.97|5.97|6.65|5.65|0
1639074900000|2021-12-09 18:35:00|6.74|5.74|7.34|6.34|7.63|6.63|6.74|5.74|0
1639075200000|2021-12-09 18:40:00|7.38|6.38|7.92|6.92|7.92|6.92|7.36|6.36|0
1639075500000|2021-12-09 18:45:00|7.94|6.94|8.2|7.2|8.25|7.25|7.72|6.72|0
1639075800000|2021-12-09 18:50:00|8.22|7.22|8.11|7.11|8.41|7.41|8.06|7.06|0
1639076100000|2021-12-09 18:55:00|8.09|7.09|7.85|6.85|8.09|7.09|7.63|6.63|0
1639076400000|2021-12-09 19:00:00|7.83|6.83|7.87|6.87|7.95|6.95|7.67|6.67|0
1639076700000|2021-12-09 19:05:00|7.88|6.88|7.89|6.89|7.97|6.97|7.69|6.69|0
1639077000000|2021-12-09 19:10:00|7.86|6.86|8.06|7.06|8.22|7.22|7.76|6.76|0
1639077300000|2021-12-09 19:15:00|8.01|7.01|7.93|6.93|8.19|7.19|7.85|6.85|0
1639077600000|2021-12-09 19:20:00|7.92|6.92|7.62|6.62|7.95|6.95|7.55|6.55|0
1639077900000|2021-12-09 19:25:00|7.61|6.61|8.15|7.15|8.23|7.23|7.6|6.6|0
1639078200000|2021-12-09 19:30:00|8.2|7.2|8.12|7.12|8.33|7.33|8.02|7.02|0
1639078500000|2021-12-09 19:35:00|8.19|7.19|8.24|7.24|8.38|7.38|8.11|7.11|0
1639078800000|2021-12-09 19:40:00|8.27|7.27|8.93|7.93|9.13|8.13|8.19|7.19|0
1639079100000|2021-12-09 19:45:00|8.96|7.96|8.98|7.98|9.12|8.12|8.85|7.85|0
1639079400000|2021-12-09 19:50:00|9.02|8.02|9.32|8.32|9.4|8.4|8.92|7.92|0
1639079700000|2021-12-09 19:55:00|9.29|8.29|9.93|8.93|10.27|9.27|8.75|7.75|0
1639080000000|2021-12-09 20:00:00|9.96|8.96|9.71|8.71|10.05|9.05|9.07|8.07|0
1639080300000|2021-12-09 20:05:00|9.68|8.68|10.4|9.4|10.4|9.4|9.62|8.62|0
1639080600000|2021-12-09 20:10:00|10.43|9.43|11.12|10.06|11.47|10.38|10.28|9.28|0
1639080900000|2021-12-09 20:15:00|11.16|10.09|11.18|10.12|11.47|10.38|10.88|9.84|0
1639081200000|2021-12-09 20:20:00|11.15|10.09|11.77|10.65|11.77|10.65|11.04|9.99|0
1639081500000|2021-12-09 20:25:00|11.74|10.62|11.17|10.1|11.96|10.82|10.9|9.86|0
1639081800000|2021-12-09 20:30:00|11.24|10.17|10.95|9.91|11.31|10.23|10.62|9.61|0
1639082100000|2021-12-09 20:35:00|10.99|9.94|10.81|9.78|11.26|10.19|10.58|9.57|0
1639082400000|2021-12-09 20:40:00|10.85|9.81|10.54|9.53|11.05|10|10.23|9.23|0
1639082700000|2021-12-09 20:45:00|10.51|9.5|9.88|8.88|10.77|9.74|9.56|8.56|0
1639083000000|2021-12-09 20:50:00|9.85|8.85|10.37|9.37|10.46|9.46|9.7|8.7|0
1639083300000|2021-12-09 20:55:00|10.4|9.4|11.24|10.17|11.45|10.36|10.3|9.3|0
1639083600000|2021-12-09 21:00:00|11.27|10.2|11.74|10.62|11.92|10.78|10.98|9.94|0
1639083900000|2021-12-09 21:05:00|11.7|10.59|12.14|10.98|12.18|11.02|11.6|10.49|0
1639084200000|2021-12-09 21:10:00|12.1|10.95|11.8|10.67|12.1|10.95|11.74|10.62|0
1639084500000|2021-12-09 21:15:00|11.76|10.64|11.86|10.73|11.9|10.77|11.76|10.64|0
1639084800000|2021-12-09 21:20:00|11.82|10.7|11.71|10.59|11.86|10.73|11.71|10.59|0
1639085100000|2021-12-09 21:25:00|11.74|10.63|11.24|10.17|11.74|10.63|11.2|10.14|0
1639085400000|2021-12-09 21:30:00|11.29|10.22|11.41|10.32|11.44|10.35|11.2|10.13|0
1639085700000|2021-12-09 21:35:00|11.48|10.38|11.4|10.31|11.48|10.38|11.36|10.28|0
1639086000000|2021-12-09 21:40:00|11.33|10.25|11.46|10.37|11.47|10.37|11.29|10.21|0
1639086300000|2021-12-09 21:45:00|11.42|10.34|11.17|10.11|11.49|10.4|11.17|10.11|0
1639086600000|2021-12-09 21:50:00|11.2|10.14|11.2|10.13|11.27|10.2|11.16|10.1|0
1639086900000|2021-12-09 21:55:00|11.16|10.1|11.21|10.14|11.23|10.16|11.12|10.06|0
1639087200000|2021-12-09 22:00:00|11.18|10.11|11.19|10.13|11.21|10.14|11.14|10.08|0
1639087500000|2021-12-09 22:05:00|11.2|10.12|11.18|10.11|11.2|10.13|11.15|10.09|0
1639087800000|2021-12-09 22:10:00|11.17|10.1|11.04|9.98|11.17|10.1|10.98|9.93|0
1639088100000|2021-12-09 22:15:00|11.06|10.01|11.03|9.98|11.06|10.01|11.02|9.97|0
1639088400000|2021-12-09 22:20:00|11.02|9.97|11|9.95|11.03|9.98|10.94|9.9|0
1639088700000|2021-12-09 22:25:00|10.99|9.94|11|9.95|11.01|9.96|10.99|9.94|0
1639089000000|2021-12-09 22:30:00|10.97|9.92|10.97|9.93|11|9.95|10.96|9.92|0
1639089300000|2021-12-09 22:35:00|10.98|9.92|10.95|9.91|10.98|9.93|10.92|9.88|0
1639089600000|2021-12-09 22:40:00|10.96|9.92|10.86|9.82|10.96|9.92|10.85|9.82|0
1639089900000|2021-12-09 22:45:00|10.87|9.83|10.87|9.83|10.88|9.85|10.83|9.8|0
1639090200000|2021-12-09 22:50:00|10.86|9.86|10.92|9.88|10.94|9.9|10.86|9.85|0
1639090500000|2021-12-09 22:55:00|10.93|9.89|10.93|9.89|10.93|9.89|10.91|9.88|0
1639090800000|2021-12-09 23:00:00|10.97|9.93|10.57|9.57|11.04|9.99|10.57|9.57|0
1639091100000|2021-12-09 23:05:00|10.59|9.58|10.42|9.42|10.61|9.6|10.41|9.41|0
1639091400000|2021-12-09 23:10:00|10.41|9.41|10.43|9.43|10.5|9.5|10.4|9.4|0
1639091700000|2021-12-09 23:15:00|10.33|9.33|10.49|9.49|10.49|9.49|10.3|9.3|0
1639092000000|2021-12-09 23:20:00|10.5|9.5|10.54|9.54|10.58|9.57|10.42|9.42|0
1639092300000|2021-12-09 23:25:00|10.51|9.51|11.1|10.04|11.13|10.07|10.49|9.49|0
1639092600000|2021-12-09 23:30:00|11.25|10.18|11.4|10.32|11.49|10.4|11.16|10.1|0
1639092900000|2021-12-09 23:35:00|11.42|10.33|11.34|10.26|11.42|10.33|11.31|10.23|0
1639093200000|2021-12-09 23:40:00|11.37|10.29|11.37|10.28|11.39|10.3|11.29|10.21|0
1639093500000|2021-12-09 23:45:00|11.38|10.3|11.53|10.43|11.53|10.43|11.36|10.28|0
1639093800000|2021-12-09 23:50:00|11.55|10.45|11.56|10.46|11.58|10.48|11.42|10.33|0
1639094100000|2021-12-09 23:55:00|11.52|10.43|11.66|10.55|11.66|10.55|11.44|10.35|0
1639094400000|2021-12-10 00:00:00|11.6|10.5|11.86|10.73|11.93|10.8|11.45|10.36|0
1639094700000|2021-12-10 00:05:00|11.82|10.7|11.94|10.8|12.07|10.92|11.72|10.6|0
1639095000000|2021-12-10 00:10:00|11.92|10.79|11.35|10.27|11.92|10.79|11.35|10.27|0
1639095300000|2021-12-10 00:15:00|11.42|10.33|11.66|10.55|11.69|10.58|11.31|10.24|0
1639095600000|2021-12-10 00:20:00|11.69|10.58|11.51|10.41|11.76|10.64|11.51|10.41|0
1639095900000|2021-12-10 00:25:00|11.54|10.44|11.75|10.63|11.78|10.66|11.51|10.41|0
1639096200000|2021-12-10 00:30:00|11.82|10.69|11.88|10.75|11.96|10.82|11.74|10.62|0
1639096500000|2021-12-10 00:35:00|11.85|10.72|11.87|10.74|11.87|10.74|11.77|10.65|0
1639096800000|2021-12-10 00:40:00|11.86|10.73|11.86|10.73|11.98|10.84|11.67|10.56|0
1639097100000|2021-12-10 00:45:00|11.85|10.72|11.96|10.82|12.04|10.89|11.75|10.63|0
1639097400000|2021-12-10 00:50:00|11.93|10.79|12.03|10.88|12.03|10.89|11.89|10.75|0
1639097700000|2021-12-10 00:55:00|12.01|10.87|12.09|10.94|12.24|11.07|12.01|10.86|0
1639098000000|2021-12-10 01:00:00|12.02|10.87|12.45|11.27|12.53|11.34|11.95|10.81|0
1639098300000|2021-12-10 01:05:00|12.49|11.3|12.37|11.19|12.52|11.33|12.26|11.09|0
1639098600000|2021-12-10 01:10:00|12.35|11.17|12.43|11.25|12.47|11.29|12.11|10.95|0
1639098900000|2021-12-10 01:15:00|12.45|11.27|12.61|11.41|12.69|11.48|12.36|11.18|0
1639099200000|2021-12-10 01:20:00|12.57|11.38|12.25|11.08|12.61|11.41|12.23|11.07|0
1639099500000|2021-12-10 01:25:00|12.27|11.1|11.93|10.8|12.38|11.2|11.93|10.8|0
1639099800000|2021-12-10 01:30:00|11.91|10.79|11.57|10.47|11.97|10.83|11.55|10.45|0
1639100100000|2021-12-10 01:35:00|11.53|10.43|11.88|10.75|11.9|10.76|11.5|10.4|0
1639100400000|2021-12-10 01:40:00|11.91|10.78|11.48|10.39|11.91|10.78|11.48|10.39|0
1639100700000|2021-12-10 01:45:00|11.52|10.42|11.33|10.25|11.55|10.45|11.33|10.25|0
1639101000000|2021-12-10 01:50:00|11.35|10.27|11.46|10.37|11.48|10.39|11.29|10.22|0
1639101300000|2021-12-10 01:55:00|11.43|10.34|11.46|10.36|11.53|10.43|11.35|10.27|0
1639101600000|2021-12-10 02:00:00|11.45|10.4|11.31|10.23|11.52|10.43|11.27|10.2|0
1639101900000|2021-12-10 02:05:00|11.41|10.32|11.37|10.29|11.41|10.32|11.27|10.2|0
1639102200000|2021-12-10 02:10:00|11.39|10.3|11.26|10.18|11.44|10.35|11.26|10.18|0
1639102500000|2021-12-10 02:15:00|11.29|10.22|11.32|10.24|11.32|10.25|11.22|10.15|0
1639102800000|2021-12-10 02:20:00|11.35|10.27|11.34|10.26|11.36|10.28|11.28|10.2|0
1639103100000|2021-12-10 02:25:00|11.31|10.23|11.34|10.26|11.34|10.26|11.27|10.2|0
1639103400000|2021-12-10 02:30:00|11.3|10.22|11.26|10.19|11.37|10.28|11.26|10.19|0
1639103700000|2021-12-10 02:35:00|11.29|10.22|11.46|10.37|11.49|10.4|11.28|10.2|0
1639104000000|2021-12-10 02:40:00|11.48|10.38|11.48|10.39|11.52|10.42|11.45|10.36|0
1639104300000|2021-12-10 02:45:00|11.45|10.36|11.41|10.32|11.5|10.41|11.41|10.32|0
1639104600000|2021-12-10 02:50:00|11.37|10.29|11.26|10.19|11.37|10.29|11.23|10.16|0
1639104900000|2021-12-10 02:55:00|11.28|10.2|11.22|10.15|11.33|10.25|11.22|10.15|0
1639105200000|2021-12-10 03:00:00|11.2|10.13|11.11|10.05|11.25|10.18|10.97|9.93|0
1639105500000|2021-12-10 03:05:00|11.14|10.08|11.03|9.98|11.14|10.08|11|9.95|0
1639105800000|2021-12-10 03:10:00|11.05|9.99|11.06|10|11.1|10.04|11.03|9.98|0
1639106100000|2021-12-10 03:15:00|11.05|10.03|11.05|9.99|11.12|10.06|11.01|9.96|0
1639106400000|2021-12-10 03:20:00|11.01|9.96|11.04|9.99|11.07|10.02|11|9.95|0
1639106700000|2021-12-10 03:25:00|11.06|10|10.98|9.93|11.07|10.02|10.96|9.92|0
1639107000000|2021-12-10 03:30:00|11|9.95|10.99|9.94|11.03|9.98|10.92|9.88|0
1639107300000|2021-12-10 03:35:00|11.02|9.97|11.18|10.12|11.19|10.12|10.98|9.94|0
1639107600000|2021-12-10 03:40:00|11.22|10.15|11.21|10.14|11.34|10.26|11.18|10.11|0
1639107900000|2021-12-10 03:45:00|11.24|10.17|11.34|10.26|11.34|10.26|11.19|10.13|0
1639108200000|2021-12-10 03:50:00|11.37|10.29|11.26|10.19|11.37|10.29|11.25|10.18|0
1639108500000|2021-12-10 03:55:00|11.3|10.22|11.29|10.21|11.3|10.22|11.22|10.15|0
1639108800000|2021-12-10 04:00:00|11.25|10.18|11.28|10.21|11.39|10.3|11.15|10.09|0
1639109100000|2021-12-10 04:05:00|11.25|10.18|11.27|10.2|11.31|10.24|11.24|10.17|0
1639109400000|2021-12-10 04:10:00|11.26|10.18|11.3|10.22|11.37|10.29|11.24|10.17|0
1639109700000|2021-12-10 04:15:00|11.33|10.25|11.32|10.25|11.4|10.31|11.31|10.24|0
1639110000000|2021-12-10 04:20:00|11.31|10.23|11.21|10.14|11.32|10.24|11.21|10.14|0
1639110300000|2021-12-10 04:25:00|11.18|10.11|11.08|10.03|11.21|10.14|11.07|10.01|0
1639110600000|2021-12-10 04:30:00|11.1|10.04|11.2|10.13|11.23|10.16|11.08|10.03|0
1639110900000|2021-12-10 04:35:00|11.19|10.1|11.38|10.3|11.38|10.3|11.12|10.07|0
1639111200000|2021-12-10 04:40:00|11.36|10.28|11.35|10.27|11.4|10.31|11.28|10.21|0
1639111500000|2021-12-10 04:45:00|11.32|10.24|11.24|10.17|11.33|10.25|11.24|10.17|0
1639111800000|2021-12-10 04:50:00|11.22|10.15|11.51|10.41|11.51|10.42|11.22|10.15|0
1639112100000|2021-12-10 04:55:00|11.47|10.38|11.61|10.5|11.61|10.5|11.47|10.38|0
1639112400000|2021-12-10 05:00:00|11.57|10.47|11.42|10.34|11.61|10.5|11.42|10.34|0
1639112700000|2021-12-10 05:05:00|11.44|10.35|11.7|10.58|11.7|10.59|11.42|10.34|0
1639113000000|2021-12-10 05:10:00|11.68|10.57|10.9|9.86|11.7|10.58|10.83|9.8|0
1639113300000|2021-12-10 05:15:00|10.92|9.88|10.86|9.83|10.97|9.93|10.85|9.81|0
1639113600000|2021-12-10 05:20:00|10.83|9.8|10.96|9.91|10.99|9.95|10.82|9.79|0
1639113900000|2021-12-10 05:25:00|10.92|9.88|10.91|9.87|10.95|9.91|10.88|9.85|0
1639114200000|2021-12-10 05:30:00|10.95|9.9|11.01|9.96|11.05|9.99|10.91|9.87|0
1639114500000|2021-12-10 05:35:00|11.03|9.98|11|9.95|11.08|10.02|10.97|9.92|0
1639114800000|2021-12-10 05:40:00|10.98|9.94|11.36|10.28|11.38|10.3|10.98|9.94|0
1639115100000|2021-12-10 05:45:00|11.34|10.26|11.26|10.19|11.38|10.29|11.23|10.16|0
1639115400000|2021-12-10 05:50:00|11.28|10.21|11.33|10.25|11.33|10.25|11.23|10.16|0
1639115700000|2021-12-10 05:55:00|11.31|10.23|11.18|10.11|11.33|10.25|11.18|10.11|0
1639116000000|2021-12-10 06:00:00|11.21|10.14|10.98|9.93|11.25|10.18|10.98|9.93|0
1639116300000|2021-12-10 06:05:00|10.99|9.95|10.78|9.75|11.03|9.98|10.78|9.75|0
1639116600000|2021-12-10 06:10:00|10.81|9.78|10.77|9.75|10.84|9.81|10.76|9.73|0
1639116900000|2021-12-10 06:15:00|10.75|9.74|11.14|10.08|11.14|10.08|10.7|9.68|0
1639117200000|2021-12-10 06:20:00|11.12|10.06|11.09|10.04|11.17|10.11|11.09|10.04|0
1639117500000|2021-12-10 06:25:00|11.13|10.07|11.23|10.16|11.23|10.16|11.13|10.07|0
1639117800000|2021-12-10 06:30:00|11.19|10.12|11.22|10.15|11.22|10.15|11.17|10.11|0
1639118100000|2021-12-10 06:35:00|11.24|10.17|11.21|10.14|11.24|10.17|11.15|10.08|0
1639118400000|2021-12-10 06:40:00|11.24|10.17|11.24|10.17|11.27|10.2|11.24|10.17|0
1639118700000|2021-12-10 06:45:00|11.23|10.16|11.26|10.19|11.26|10.19|11.2|10.13|0
1639119000000|2021-12-10 06:50:00|11.24|10.17|11.15|10.09|11.26|10.19|11.08|10.03|0
1639119300000|2021-12-10 06:55:00|11.11|10.06|10.9|9.86|11.13|10.07|10.9|9.86|0
1639119600000|2021-12-10 07:00:00|10.92|9.88|10.89|9.85|10.97|9.92|10.73|9.7|0
1639119900000|2021-12-10 07:05:00|10.92|9.88|10.99|9.94|11.02|9.97|10.92|9.88|0
1639120200000|2021-12-10 07:10:00|11.02|9.97|11.05|9.99|11.08|10.03|10.98|9.93|0
1639120500000|2021-12-10 07:15:00|11.08|10.03|11|9.96|11.18|10.12|10.95|9.91|0
1639120800000|2021-12-10 07:20:00|10.99|9.94|10.74|9.72|11.04|9.98|10.69|9.67|0
1639121100000|2021-12-10 07:25:00|10.72|9.7|10.78|9.75|10.79|9.76|10.65|9.64|0
1639121400000|2021-12-10 07:30:00|10.75|9.72|10.77|9.75|10.81|9.78|10.71|9.69|0
1639121700000|2021-12-10 07:35:00|10.81|9.78|10.83|9.8|10.83|9.8|10.74|9.71|0
1639122000000|2021-12-10 07:40:00|10.86|9.83|10.89|9.86|10.9|9.86|10.83|9.79|0
1639122300000|2021-12-10 07:45:00|10.86|9.82|10.61|9.6|10.89|9.86|10.61|9.6|0
1639122600000|2021-12-10 07:50:00|10.65|9.63|10.62|9.61|10.68|9.66|9.81|8.81|0
1639122900000|2021-12-10 07:55:00|10.6|9.59|10.58|9.57|10.65|9.63|10.48|9.48|0
1639123200000|2021-12-10 08:00:00|10.51|9.51|10.31|9.31|10.68|9.66|10.25|9.25|0
1639123500000|2021-12-10 08:05:00|10.28|9.28|10.15|9.15|10.28|9.28|10.06|9.06|0
1639123800000|2021-12-10 08:10:00|10.12|9.12|10.39|9.39|10.46|9.46|10.09|9.09|0
1639124100000|2021-12-10 08:15:00|10.38|9.38|10.26|9.26|10.52|9.52|10.26|9.26|0
1639124400000|2021-12-10 08:20:00|10.2|9.2|10.41|9.41|10.44|9.44|10.16|9.16|0
1639124700000|2021-12-10 08:25:00|10.38|9.38|10.14|9.14|10.38|9.38|10.06|9.06|0
1639125000000|2021-12-10 08:30:00|10.15|9.15|9.87|8.87|10.23|9.23|9.84|8.84|0
1639125300000|2021-12-10 08:35:00|9.9|8.9|10.01|9.01|10.08|9.08|9.87|8.87|0
1639125600000|2021-12-10 08:40:00|10.03|9.03|9.92|8.92|10.13|9.13|9.92|8.92|0
1639125900000|2021-12-10 08:45:00|9.95|8.95|9.91|8.91|10.03|9.03|9.88|8.88|0
1639126200000|2021-12-10 08:50:00|9.88|8.88|9.52|8.52|9.94|8.94|9.52|8.52|0
1639126500000|2021-12-10 08:55:00|9.49|8.49|9.51|8.51|9.57|8.57|9.48|8.48|0
1639126800000|2021-12-10 09:00:00|9.48|8.48|9.86|8.86|9.86|8.86|9.48|8.48|0
1639127100000|2021-12-10 09:05:00|9.83|8.83|9.68|8.68|9.99|8.99|9.65|8.65|0
1639127400000|2021-12-10 09:10:00|9.65|8.65|9.65|8.65|9.7|8.7|9.58|8.58|0
1639127700000|2021-12-10 09:15:00|9.64|8.64|9.51|8.51|9.7|8.7|9.46|8.46|0
1639128000000|2021-12-10 09:20:00|9.5|8.5|9.43|8.43|9.57|8.57|9.36|8.36|0
1639128300000|2021-12-10 09:25:00|9.45|8.45|9.59|8.59|9.62|8.62|9.45|8.45|0
1639128600000|2021-12-10 09:30:00|9.6|8.6|9.49|8.49|9.61|8.61|9.46|8.46|0
1639128900000|2021-12-10 09:35:00|9.51|8.51|9.31|8.31|9.51|8.51|9.22|8.22|0
1639129200000|2021-12-10 09:40:00|9.29|8.29|9.36|8.36|9.42|8.42|9.25|8.25|0
1639129500000|2021-12-10 09:45:00|9.35|8.35|9.29|8.29|9.36|8.36|9.27|8.27|0
1639129800000|2021-12-10 09:50:00|9.27|8.27|9.29|8.29|9.35|8.35|9.15|8.15|0
1639130100000|2021-12-10 09:55:00|9.26|8.26|8.89|7.89|9.34|8.34|8.89|7.89|0
1639130400000|2021-12-10 10:00:00|8.86|7.86|8.99|7.99|8.99|7.99|8.86|7.86|0
1639130700000|2021-12-10 10:05:00|8.98|7.98|8.93|7.93|9.05|8.05|8.93|7.93|0
1639131000000|2021-12-10 10:10:00|8.94|7.94|9.12|8.12|9.12|8.12|8.9|7.9|0
1639131300000|2021-12-10 10:15:00|9.09|8.09|9.05|8.05|9.09|8.09|9|8|0
1639131600000|2021-12-10 10:20:00|9.08|8.08|9.02|8.02|9.08|8.08|8.91|7.91|0
1639131900000|2021-12-10 10:25:00|8.99|7.99|8.96|7.96|9.05|8.05|8.96|7.96|0
1639132200000|2021-12-10 10:30:00|8.98|7.98|8.84|7.84|9.01|8.01|8.84|7.84|0
1639132500000|2021-12-10 10:35:00|8.81|7.81|9.13|8.13|9.39|8.39|8.81|7.81|0
1639132800000|2021-12-10 10:40:00|9.19|8.19|8.7|7.7|9.23|8.23|8.65|7.65|0
1639133100000|2021-12-10 10:45:00|8.73|7.73|8.64|7.64|8.75|7.75|8.63|7.63|0
1639133400000|2021-12-10 10:50:00|8.69|7.69|8.66|7.66|8.83|7.83|8.66|7.66|0
1639133700000|2021-12-10 10:55:00|8.67|7.67|8.63|7.63|8.77|7.77|8.6|7.6|0
1639134000000|2021-12-10 11:00:00|8.65|7.65|8.48|7.48|8.65|7.65|8.48|7.48|0
1639134300000|2021-12-10 11:05:00|8.51|7.51|8.26|7.26|8.52|7.52|8.24|7.24|0
1639134600000|2021-12-10 11:10:00|8.24|7.24|8.26|7.26|8.31|7.31|8.24|7.24|0
1639134900000|2021-12-10 11:15:00|8.24|7.24|8.28|7.28|8.33|7.33|8.17|7.17|0
1639135200000|2021-12-10 11:20:00|8.25|7.25|8.16|7.16|8.25|7.25|8.16|7.16|0
1639135500000|2021-12-10 11:25:00|8.19|7.19|8.03|7.03|8.19|7.19|8|7|0
1639135800000|2021-12-10 11:30:00|8.04|7.04|8.15|7.15|8.21|7.21|8.03|7.03|0
1639136100000|2021-12-10 11:35:00|8.12|7.12|8.01|7.01|8.12|7.12|7.99|6.99|0
1639136400000|2021-12-10 11:40:00|8.04|7.04|7.88|6.88|8.04|7.04|7.81|6.81|0
1639136700000|2021-12-10 11:45:00|7.85|6.85|7.77|6.77|7.95|6.95|7.77|6.77|0
1639137000000|2021-12-10 11:50:00|7.79|6.79|7.51|6.51|7.82|6.82|7.47|6.47|0
1639137300000|2021-12-10 11:55:00|7.49|6.49|7.66|6.66|7.66|6.66|7.46|6.46|0
1639137600000|2021-12-10 12:00:00|7.68|6.68|7.77|6.77|7.8|6.8|7.6|6.6|0
1639137900000|2021-12-10 12:05:00|7.79|6.79|7.92|6.92|7.92|6.92|7.77|6.77|0
1639138200000|2021-12-10 12:10:00|7.91|6.91|8.04|7.04|8.07|7.07|7.87|6.87|0
1639138500000|2021-12-10 12:15:00|8.03|7.03|8.04|7.04|8.15|7.15|7.99|6.99|0
1639138800000|2021-12-10 12:20:00|8.06|7.06|7.85|6.85|8.06|7.06|7.83|6.83|0
1639139100000|2021-12-10 12:25:00|7.87|6.87|7.82|6.82|7.95|6.95|7.79|6.79|0
1639139400000|2021-12-10 12:30:00|7.81|6.81|7.99|6.99|8|7|7.79|6.79|0
1639139700000|2021-12-10 12:35:00|8.02|7.02|7.96|6.96|8.04|7.04|7.94|6.94|0
1639140000000|2021-12-10 12:40:00|7.97|6.97|8.06|7.06|8.06|7.06|7.96|6.96|0
1639140300000|2021-12-10 12:45:00|8.08|7.08|8.13|7.13|8.22|7.22|8.08|7.08|0
1639140600000|2021-12-10 12:50:00|8.1|7.1|8.07|7.07|8.15|7.15|8.07|7.07|0
1639140900000|2021-12-10 12:55:00|8.08|7.08|8.09|7.09|8.15|7.15|8.06|7.06|0
1639141200000|2021-12-10 13:00:00|8.1|7.1|8.13|7.13|8.22|7.22|8.06|7.06|0
1639141500000|2021-12-10 13:05:00|8.12|7.12|8.15|7.15|8.21|7.21|8.11|7.11|0
1639141800000|2021-12-10 13:10:00|8.13|7.13|8.15|7.15|8.25|7.25|8.13|7.13|0
1639142100000|2021-12-10 13:15:00|8.12|7.12|7.6|6.6|8.12|7.12|7.6|6.6|0
1639142400000|2021-12-10 13:20:00|7.58|6.58|7.95|6.95|8|7|7.58|6.58|0
1639142700000|2021-12-10 13:25:00|7.92|6.92|7.93|6.93|7.98|6.98|7.82|6.82|0
1639143000000|2021-12-10 13:30:00|7.96|6.96|6.34|5.34|8|7|6.26|5.26|0
1639143300000|2021-12-10 13:35:00|6.22|5.22|5.53|4.53|6.22|5.22|5.4|4.4|0
1639143600000|2021-12-10 13:40:00|5.51|4.51|5.48|4.48|5.7|4.7|5.32|4.32|0
1639143900000|2021-12-10 13:45:00|5.52|4.52|5.67|4.67|5.79|4.79|5.46|4.46|0
1639144200000|2021-12-10 13:50:00|5.69|4.69|5.74|4.74|5.8|4.8|5.57|4.57|0
1639144500000|2021-12-10 13:55:00|5.76|4.76|5.66|4.66|5.78|4.78|5.6|4.6|0
1639144800000|2021-12-10 14:00:00|5.62|4.62|5.65|4.65|5.68|4.68|5.54|4.54|0
1639145100000|2021-12-10 14:05:00|5.67|4.67|5.87|4.87|5.87|4.87|5.6|4.6|0
1639145400000|2021-12-10 14:10:00|5.86|4.86|5.74|4.74|5.88|4.88|5.7|4.7|0
1639145700000|2021-12-10 14:15:00|5.72|4.72|5.79|4.79|5.86|4.86|5.72|4.72|0
1639146000000|2021-12-10 14:20:00|5.81|4.81|5.73|4.73|5.89|4.89|5.69|4.69|0
1639146300000|2021-12-10 14:25:00|5.75|4.75|6.03|5.03|6.07|5.07|5.73|4.73|0
1639146600000|2021-12-10 14:30:00|5.96|4.96|5.72|4.72|6.23|5.23|5.67|4.67|0
1639146900000|2021-12-10 14:35:00|5.68|4.68|5.5|4.5|5.96|4.96|5.37|4.37|0
1639147200000|2021-12-10 14:40:00|5.37|4.37|6.01|5.01|6.07|5.07|5.37|4.37|0
1639147500000|2021-12-10 14:45:00|5.95|4.95|6.54|5.54|6.6|5.6|5.83|4.83|0
1639147800000|2021-12-10 14:50:00|6.47|5.47|6.33|5.33|6.63|5.63|6.1|5.1|0
1639148100000|2021-12-10 14:55:00|6.36|5.36|7.05|6.05|7.24|6.24|6.27|5.27|0
1639148400000|2021-12-10 15:00:00|7.09|6.09|7.04|6.04|7.12|6.12|6.44|5.44|0
1639148700000|2021-12-10 15:05:00|7.07|6.07|6.67|5.67|7.14|6.14|6.54|5.54|0
1639149000000|2021-12-10 15:10:00|6.59|5.59|6.82|5.82|7.13|6.13|6.59|5.59|0
1639149300000|2021-12-10 15:15:00|6.85|5.85|5.85|4.85|6.96|5.96|5.77|4.77|0
1639149600000|2021-12-10 15:20:00|5.83|4.83|5.99|4.99|6.07|5.07|5.76|4.76|0
1639149900000|2021-12-10 15:25:00|6.01|5.01|5.82|4.82|6.17|5.17|5.82|4.82|0
1639150200000|2021-12-10 15:30:00|5.8|4.8|6.71|5.71|6.85|5.85|5.72|4.72|0
1639150500000|2021-12-10 15:35:00|6.73|5.73|6.96|5.96|7.3|6.3|6.71|5.71|0
1639150800000|2021-12-10 15:40:00|7|6|7.05|6.05|7.22|6.22|6.86|5.86|0
1639151100000|2021-12-10 15:45:00|7.09|6.09|7.58|6.58|7.58|6.58|7|6|0
1639151400000|2021-12-10 15:50:00|7.53|6.53|7.28|6.28|7.63|6.63|7.13|6.13|0
1639151700000|2021-12-10 15:55:00|7.25|6.25|7|6|7.37|6.37|6.96|5.96|0
1639152000000|2021-12-10 16:00:00|6.98|5.98|7.49|6.49|7.51|6.51|6.91|5.91|0
1639152300000|2021-12-10 16:05:00|7.51|6.51|8.16|7.16|8.38|7.38|6.88|5.88|0
1639152600000|2021-12-10 16:10:00|8.19|7.19|7.78|6.78|8.29|7.29|7.78|6.78|0
1639152900000|2021-12-10 16:15:00|7.91|6.91|7.51|6.51|8.02|7.02|7.31|6.31|0
1639153200000|2021-12-10 16:20:00|7.57|6.57|7.23|6.23|7.62|6.62|7.19|6.19|0
1639153500000|2021-12-10 16:25:00|7.36|6.36|7.18|6.18|7.36|6.36|6.84|5.84|0
1639153800000|2021-12-10 16:30:00|7.16|6.16|6.87|5.87|7.16|6.16|6.62|5.62|0
1639154100000|2021-12-10 16:35:00|6.85|5.85|6.7|5.7|7.02|6.02|6.55|5.55|0
1639154400000|2021-12-10 16:40:00|6.73|5.73|6.19|5.19|6.82|5.82|6.17|5.17|0
1639154700000|2021-12-10 16:45:00|6.17|5.17|5.93|4.93|6.17|5.17|5.85|4.85|0
1639155000000|2021-12-10 16:50:00|5.99|4.99|6.13|5.13|6.18|5.18|5.8|4.8|0
1639155300000|2021-12-10 16:55:00|6.09|5.09|5.98|4.98|6.24|5.24|5.94|4.94|0
1639155600000|2021-12-10 17:00:00|5.92|4.92|6.12|5.12|6.25|5.25|5.92|4.92|0
1639155900000|2021-12-10 17:05:00|6.06|5.06|5.37|4.37|6.31|5.31|5.12|4.12|0
1639156200000|2021-12-10 17:10:00|5.32|4.32|5.33|4.33|5.38|4.38|5.16|4.16|0
1639156500000|2021-12-10 17:15:00|5.32|4.32|5.53|4.53|5.58|4.58|5.23|4.23|0
1639156800000|2021-12-10 17:20:00|5.46|4.46|5.3|4.3|5.61|4.61|5.3|4.3|0
1639157100000|2021-12-10 17:25:00|5.31|4.31|5.44|4.44|5.47|4.47|5.16|4.16|0
1639157400000|2021-12-10 17:30:00|5.43|4.43|5.72|4.72|5.79|4.79|5.37|4.37|0
1639157700000|2021-12-10 17:35:00|5.7|4.7|5.84|4.84|5.93|4.93|5.6|4.6|0
1639158000000|2021-12-10 17:40:00|5.86|4.86|5.79|4.79|5.9|4.9|5.69|4.69|0
1639158300000|2021-12-10 17:45:00|5.81|4.81|5.39|4.39|5.9|4.9|5.39|4.39|0
1639158600000|2021-12-10 17:50:00|5.41|4.41|5.32|4.32|5.44|4.44|5.3|4.3|0
1639158900000|2021-12-10 17:55:00|5.3|4.3|5.17|4.17|5.38|4.38|5.17|4.17|0
1639159200000|2021-12-10 18:00:00|5.19|4.19|4.96|3.96|5.32|4.32|4.89|3.89|0
1639159500000|2021-12-10 18:05:00|4.94|3.94|4.85|3.85|5.03|4.03|4.78|3.78|0
1639159800000|2021-12-10 18:10:00|4.83|3.83|4.88|3.88|4.94|3.94|4.79|3.79|0
1639160100000|2021-12-10 18:15:00|4.86|3.86|4.79|3.79|4.95|3.95|4.77|3.77|0
1639160400000|2021-12-10 18:20:00|4.8|3.8|5|4|5.02|4.02|4.8|3.8|0
1639160700000|2021-12-10 18:25:00|4.98|3.98|4.87|3.87|5.03|4.03|4.83|3.83|0
1639161000000|2021-12-10 18:30:00|4.88|3.88|4.93|3.93|5.01|4.01|4.83|3.83|0
1639161300000|2021-12-10 18:35:00|4.91|3.91|5|4|5.13|4.13|4.9|3.9|0
1639161600000|2021-12-10 18:40:00|5.02|4.02|5.01|4.01|5.09|4.09|4.98|3.98|0
1639161900000|2021-12-10 18:45:00|4.99|3.99|5.12|4.12|5.16|4.16|4.97|3.97|0
1639162200000|2021-12-10 18:50:00|5.14|4.14|4.93|3.93|5.15|4.15|4.91|3.91|0
1639162500000|2021-12-10 18:55:00|4.95|3.95|4.82|3.82|4.98|3.98|4.79|3.79|0
1639162800000|2021-12-10 19:00:00|4.8|3.8|4.9|3.9|4.98|3.98|4.75|3.75|0
1639163100000|2021-12-10 19:05:00|4.88|3.88|4.95|3.95|4.99|3.99|4.83|3.83|0
1639163400000|2021-12-10 19:10:00|4.93|3.93|4.86|3.86|4.99|3.99|4.82|3.82|0
1639163700000|2021-12-10 19:15:00|4.84|3.84|4.73|3.73|4.93|3.93|4.73|3.73|0
1639164000000|2021-12-10 19:20:00|4.75|3.75|4.69|3.69|4.75|3.75|4.66|3.66|0
1639164300000|2021-12-10 19:25:00|4.71|3.71|4.69|3.69|4.81|3.81|4.66|3.66|0
1639164600000|2021-12-10 19:30:00|4.67|3.67|4.95|3.95|5.01|4.01|4.58|3.58|0
1639164900000|2021-12-10 19:35:00|4.89|3.89|4.87|3.87|4.98|3.98|4.8|3.8|0
1639165200000|2021-12-10 19:40:00|4.83|3.83|4.88|3.88|4.92|3.92|4.81|3.81|0
1639165500000|2021-12-10 19:45:00|4.92|3.92|4.9|3.9|4.97|3.97|4.83|3.83|0
1639165800000|2021-12-10 19:50:00|4.93|3.93|5.13|4.13|5.13|4.13|4.88|3.88|0
1639166100000|2021-12-10 19:55:00|5.11|4.11|5.22|4.22|5.29|4.29|5.02|4.02|0
1639166400000|2021-12-10 20:00:00|5.25|4.25|5.35|4.35|5.35|4.35|5.07|4.07|0
1639166700000|2021-12-10 20:05:00|5.33|4.33|4.98|3.98|5.38|4.38|4.91|3.91|0
1639167000000|2021-12-10 20:10:00|5|4|4.94|3.94|5.04|4.04|4.88|3.88|0
1639167300000|2021-12-10 20:15:00|4.93|3.93|4.8|3.8|5|4|4.8|3.8|0
1639167600000|2021-12-10 20:20:00|4.81|3.81|4.6|3.6|4.83|3.83|4.54|3.54|0
1639167900000|2021-12-10 20:25:00|4.59|3.59|4.6|3.6|4.67|3.67|4.55|3.55|0
1639168200000|2021-12-10 20:30:00|4.58|3.58|4.3|3.3|4.6|3.6|4.3|3.3|0
1639168500000|2021-12-10 20:35:00|4.32|3.32|4.34|3.34|4.42|3.42|4.27|3.27|0
1639168800000|2021-12-10 20:40:00|4.36|3.36|4.26|3.26|4.36|3.36|4.24|3.24|0
1639169100000|2021-12-10 20:45:00|4.24|3.24|3.94|2.94|4.38|3.38|3.94|2.94|0
1639169400000|2021-12-10 20:50:00|3.85|2.85|3.83|2.83|3.92|2.92|3.72|2.72|0
1639169700000|2021-12-10 20:55:00|3.82|2.82|3.69|2.69|3.89|2.89|3.57|2.57|0
1639170000000|2021-12-10 21:00:00|3.63|2.63|3.63|2.63|3.78|2.78|3.6|2.6|0
1639170300000|2021-12-10 21:05:00|3.62|2.62|3.61|2.61|3.67|2.67|3.59|2.59|0
1639170600000|2021-12-10 21:10:00|3.62|2.62|3.62|2.62|3.62|2.62|3.61|2.61|0
1639382700000|2021-12-13 08:05:00|2.45|1.45|2.53|1.53|2.53|1.53|2.42|1.42|0
1639383000000|2021-12-13 08:10:00|2.52|1.52|2.44|1.44|2.52|1.52|2.4|1.4|0
1639383300000|2021-12-13 08:15:00|2.42|1.42|2.34|1.34|2.46|1.46|2.34|1.34|0
1639383600000|2021-12-13 08:20:00|2.33|1.33|2.28|1.28|2.37|1.37|2.27|1.27|0
1639383900000|2021-12-13 08:25:00|2.29|1.29|2.3|1.3|2.33|1.33|2.28|1.28|0
1639384200000|2021-12-13 08:30:00|2.31|1.31|2.24|1.24|2.34|1.34|2.22|1.22|0
1639384500000|2021-12-13 08:35:00|2.22|1.22|2.22|1.22|2.26|1.26|2.21|1.21|0
1639384800000|2021-12-13 08:40:00|2.24|1.24|2.24|1.24|2.27|1.27|2.22|1.22|0
1639385100000|2021-12-13 08:45:00|2.23|1.23|2.22|1.22|2.24|1.24|2.21|1.21|0
1639385400000|2021-12-13 08:50:00|2.23|1.23|2.2|1.2|2.25|1.25|2.17|1.17|0
1639385700000|2021-12-13 08:55:00|2.21|1.21|2.28|1.28|2.29|1.29|2.21|1.21|0
1639386000000|2021-12-13 09:00:00|2.3|1.3|2.19|1.19|2.32|1.32|2.19|1.19|0
1639386300000|2021-12-13 09:05:00|2.2|1.2|2.23|1.23|2.24|1.24|2.18|1.18|0
1639386600000|2021-12-13 09:10:00|2.22|1.22|2.11|1.11|2.23|1.23|2.1|1.1|0
1639386900000|2021-12-13 09:15:00|2.1|1.1|2.09|1.09|2.11|1.11|2.08|1.08|0
1639387200000|2021-12-13 09:20:00|2.1|1.1|2.08|1.08|2.11|1.11|2.06|1.06|0
1639387500000|2021-12-13 09:25:00|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1639387800000|2021-12-13 09:30:00|2.07|1.07|2.06|1.06|2.07|1.07|2.02|1.02|0
1639388100000|2021-12-13 09:35:00|2.07|1.07|2.09|1.09|2.09|1.09|2.05|1.05|0
1639388400000|2021-12-13 09:40:00|2.1|1.1|2.1|1.1|2.1|1.1|2.07|1.07|0
1639388700000|2021-12-13 09:45:00|2.09|1.09|2.08|1.08|2.11|1.11|2.07|1.07|0
1639389000000|2021-12-13 09:50:00|2.1|1.1|2.1|1.1|2.12|1.12|2.09|1.09|0
1639389300000|2021-12-13 09:55:00|2.11|1.11|2.09|1.09|2.13|1.13|2.08|1.08|0
1639389600000|2021-12-13 10:00:00|2.08|1.08|2.06|1.06|2.09|1.09|2.04|1.04|0
1639389900000|2021-12-13 10:05:00|2.05|1.05|2.09|1.09|2.1|1.1|2.05|1.05|0
1639390200000|2021-12-13 10:10:00|2.1|1.1|2.15|1.15|2.16|1.16|2.09|1.09|0
1639390500000|2021-12-13 10:15:00|2.17|1.17|2.19|1.19|2.2|1.2|2.15|1.15|0
1639390800000|2021-12-13 10:20:00|2.18|1.18|2.17|1.17|2.18|1.18|2.14|1.14|0
1639391100000|2021-12-13 10:25:00|2.19|1.19|2.15|1.15|2.23|1.23|2.15|1.15|0
1639391400000|2021-12-13 10:30:00|2.14|1.14|2.16|1.16|2.17|1.17|2.14|1.14|0
1639391700000|2021-12-13 10:35:00|2.17|1.17|2.11|1.11|2.17|1.17|2.1|1.1|0
1639392000000|2021-12-13 10:40:00|2.1|1.1|2.07|1.07|2.11|1.11|2.06|1.06|0
1639392300000|2021-12-13 10:45:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1639392600000|2021-12-13 10:50:00|2.09|1.09|2.1|1.1|2.12|1.12|2.08|1.08|0
1639392900000|2021-12-13 10:55:00|2.11|1.11|2.09|1.09|2.13|1.13|2.09|1.09|0
1639393200000|2021-12-13 11:00:00|2.08|1.08|2.03|1.03|2.09|1.09|2.02|1.02|0
1639393500000|2021-12-13 11:05:00|2.02|1.02|2.02|1.02|2.03|1.03|2|1|0
1639393800000|2021-12-13 11:10:00|2.01|1.01|1.97|0.97|2.01|1.01|1.94|0.94|0
1639394100000|2021-12-13 11:15:00|1.98|0.98|2|1|2|1|1.96|0.96|0
1639394400000|2021-12-13 11:20:00|2.01|1.01|2.01|1.01|2.02|1.02|1.99|0.99|0
1639394700000|2021-12-13 11:25:00|2.02|1.02|2.03|1.03|2.03|1.03|2|1|0
1639395000000|2021-12-13 11:30:00|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1639395300000|2021-12-13 11:35:00|2.04|1.04|2.03|1.03|2.15|1.15|2.02|1.02|0
1639395600000|2021-12-13 11:40:00|2.04|1.04|2.09|1.09|2.09|1.09|1.99|0.99|0
1639395900000|2021-12-13 11:45:00|2.1|1.1|2.14|1.14|2.17|1.17|2.1|1.1|0
1639396200000|2021-12-13 11:50:00|2.13|1.13|2.11|1.11|2.13|1.13|2.08|1.08|0
1639396500000|2021-12-13 11:55:00|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1639396800000|2021-12-13 12:00:00|2.12|1.12|2.18|1.18|2.22|1.22|2.12|1.12|0
1639397100000|2021-12-13 12:05:00|2.17|1.17|2.14|1.14|2.18|1.18|2.13|1.13|0
1639397400000|2021-12-13 12:10:00|2.15|1.15|2.16|1.16|2.17|1.17|2.14|1.14|0
1639397700000|2021-12-13 12:15:00|2.15|1.15|2.22|1.22|2.22|1.22|2.14|1.14|0
1639398000000|2021-12-13 12:20:00|2.21|1.21|2.1|1.1|2.22|1.22|2.09|1.09|0
1639398300000|2021-12-13 12:25:00|2.09|1.09|2.17|1.17|2.17|1.17|2.09|1.09|0
1639398600000|2021-12-13 12:30:00|2.16|1.16|2.15|1.15|2.18|1.18|2.14|1.14|0
1639398900000|2021-12-13 12:35:00|2.14|1.14|2.12|1.12|2.15|1.15|2.12|1.12|0
1639399200000|2021-12-13 12:40:00|2.13|1.13|2.1|1.1|2.16|1.16|2.1|1.1|0
1639399500000|2021-12-13 12:45:00|2.11|1.11|2.17|1.17|2.19|1.19|2.1|1.1|0
1639399800000|2021-12-13 12:50:00|2.16|1.16|2.2|1.2|2.2|1.2|2.14|1.14|0
1639400100000|2021-12-13 12:55:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1639400400000|2021-12-13 13:00:00|2.18|1.18|2.2|1.2|2.21|1.21|2.15|1.15|0
1639400700000|2021-12-13 13:05:00|2.21|1.21|2.18|1.18|2.23|1.23|2.18|1.18|0
1639401000000|2021-12-13 13:10:00|2.16|1.16|2.12|1.12|2.17|1.17|2.12|1.12|0
1639401300000|2021-12-13 13:15:00|2.15|1.15|2.22|1.22|2.23|1.23|2.13|1.13|0
1639401600000|2021-12-13 13:20:00|2.21|1.21|2.16|1.16|2.23|1.23|2.16|1.16|0
1639401900000|2021-12-13 13:25:00|2.17|1.17|2.13|1.13|2.17|1.17|2.13|1.13|0
1639402200000|2021-12-13 13:30:00|2.14|1.14|2.12|1.12|2.14|1.14|2.09|1.09|0
1639402500000|2021-12-13 13:35:00|2.11|1.11|2.09|1.09|2.13|1.13|2.09|1.09|0
1639402800000|2021-12-13 13:40:00|2.1|1.1|2.14|1.14|2.14|1.14|2.07|1.07|0
1639403100000|2021-12-13 13:45:00|2.13|1.13|2.15|1.15|2.18|1.18|2.13|1.13|0
1639403400000|2021-12-13 13:50:00|2.16|1.16|2.18|1.18|2.2|1.2|2.14|1.14|0
1639403700000|2021-12-13 13:55:00|2.2|1.2|2.2|1.2|2.2|1.2|2.17|1.17|0
1639404000000|2021-12-13 14:00:00|2.22|1.22|2.31|1.31|2.31|1.31|2.22|1.22|0
1639404300000|2021-12-13 14:05:00|2.3|1.3|2.21|1.21|2.3|1.3|2.21|1.21|0
1639404600000|2021-12-13 14:10:00|2.22|1.22|2.3|1.3|2.31|1.31|2.2|1.2|0
1639404900000|2021-12-13 14:15:00|2.29|1.29|2.33|1.33|2.33|1.33|2.26|1.26|0
1639405200000|2021-12-13 14:20:00|2.31|1.31|2.4|1.4|2.41|1.41|2.29|1.29|0
1639405500000|2021-12-13 14:25:00|2.41|1.41|2.62|1.62|2.62|1.62|2.41|1.41|0
1639405800000|2021-12-13 14:30:00|2.64|1.64|3.31|2.31|3.31|2.31|2.31|1.31|0
1639406100000|2021-12-13 14:35:00|3.37|2.37|3.56|2.56|3.6|2.6|3.08|2.08|0
1639406400000|2021-12-13 14:40:00|3.57|2.57|3.32|2.32|3.57|2.57|3.21|2.21|0
1639406700000|2021-12-13 14:45:00|3.4|2.4|3.63|2.63|3.7|2.7|3.33|2.33|0
1639407000000|2021-12-13 14:50:00|3.67|2.67|3.87|2.87|4.05|3.05|3.67|2.67|0
1639407300000|2021-12-13 14:55:00|3.94|2.94|3.84|2.84|3.95|2.95|3.58|2.58|0
1639407600000|2021-12-13 15:00:00|3.88|2.88|3.98|2.98|4.13|3.13|3.85|2.85|0
1639407900000|2021-12-13 15:05:00|3.97|2.97|3.84|2.84|4.01|3.01|3.74|2.74|0
1639408200000|2021-12-13 15:10:00|3.85|2.85|3.6|2.6|4.01|3.01|3.51|2.51|0
1639408500000|2021-12-13 15:15:00|3.58|2.58|3.69|2.69|3.71|2.71|3.48|2.48|0
1639408800000|2021-12-13 15:20:00|3.68|2.68|4.17|3.17|4.27|3.27|3.62|2.62|0
1639409100000|2021-12-13 15:25:00|4.18|3.18|4.45|3.45|4.74|3.74|4.1|3.1|0
1639409400000|2021-12-13 15:30:00|4.46|3.46|4.47|3.47|4.81|3.81|3.98|2.98|0
1639409700000|2021-12-13 15:35:00|4.39|3.39|4.52|3.52|4.54|3.54|4.04|3.04|0
1639410000000|2021-12-13 15:40:00|4.51|3.51|4.53|3.53|4.7|3.7|4.34|3.34|0
1639410300000|2021-12-13 15:45:00|4.6|3.6|4.2|3.2|4.6|3.6|4.13|3.13|0
1639410600000|2021-12-13 15:50:00|4.15|3.15|4.36|3.36|4.41|3.41|4.02|3.02|0
1639410900000|2021-12-13 15:55:00|4.34|3.34|4.44|3.44|4.62|3.62|4.32|3.32|0
1639411200000|2021-12-13 16:00:00|4.51|3.51|4.83|3.83|4.95|3.95|4.32|3.32|0
1639411500000|2021-12-13 16:05:00|4.79|3.79|4.58|3.58|4.83|3.83|4.42|3.42|0
1639411800000|2021-12-13 16:10:00|4.64|3.64|4.82|3.82|4.96|3.96|4.44|3.44|0
1639412100000|2021-12-13 16:15:00|4.84|3.84|4.96|3.96|5.06|4.06|4.61|3.61|0
1639412400000|2021-12-13 16:20:00|4.94|3.94|5.17|4.17|5.17|4.17|4.82|3.82|0
1639412700000|2021-12-13 16:25:00|5.14|4.14|5.03|4.03|5.17|4.17|4.65|3.65|0
1639413000000|2021-12-13 16:30:00|5.05|4.05|4.84|3.84|5.18|4.18|4.71|3.71|0
1639413300000|2021-12-13 16:35:00|4.86|3.86|4.87|3.87|4.93|3.93|4.62|3.62|0
1639413600000|2021-12-13 16:40:00|4.85|3.85|4.75|3.75|4.85|3.85|4.57|3.57|0
1639413900000|2021-12-13 16:45:00|4.73|3.73|4.94|3.94|4.94|3.94|4.62|3.62|0
1639414200000|2021-12-13 16:50:00|4.92|3.92|5.08|4.08|5.15|4.15|4.85|3.85|0
1639414500000|2021-12-13 16:55:00|5.06|4.06|4.71|3.71|5.14|4.14|4.67|3.67|0
1639414800000|2021-12-13 17:00:00|4.69|3.69|4.74|3.74|5.13|4.13|4.69|3.69|0
1639415100000|2021-12-13 17:05:00|4.72|3.72|4.41|3.41|4.83|3.83|4.37|3.37|0
1639415400000|2021-12-13 17:10:00|4.42|3.42|4.33|3.33|4.49|3.49|4.25|3.25|0
1639415700000|2021-12-13 17:15:00|4.31|3.31|4.5|3.5|4.51|3.51|4.31|3.31|0
1639416000000|2021-12-13 17:20:00|4.51|3.51|4.37|3.37|4.51|3.51|4.35|3.35|0
1639416300000|2021-12-13 17:25:00|4.33|3.33|4.29|3.29|4.38|3.38|4.24|3.24|0
1639416600000|2021-12-13 17:30:00|4.31|3.31|4.32|3.32|4.37|3.37|4.22|3.22|0
1639416900000|2021-12-13 17:35:00|4.33|3.33|4.03|3.03|4.35|3.35|3.99|2.99|0
1639417200000|2021-12-13 17:40:00|4.05|3.05|4.06|3.06|4.15|3.15|4.03|3.03|0
1639417500000|2021-12-13 17:45:00|4.05|3.05|4.35|3.35|4.35|3.35|4.05|3.05|0
1639417800000|2021-12-13 17:50:00|4.33|3.33|4.5|3.5|4.54|3.54|4.28|3.28|0
1639418100000|2021-12-13 17:55:00|4.48|3.48|4.39|3.39|4.57|3.57|4.34|3.34|0
1639418400000|2021-12-13 18:00:00|4.35|3.35|4.26|3.26|4.51|3.51|4.13|3.13|0
1639418700000|2021-12-13 18:05:00|4.24|3.24|4.34|3.34|4.34|3.34|4.19|3.19|0
1639419000000|2021-12-13 18:10:00|4.32|3.32|4.31|3.31|4.41|3.41|4.27|3.27|0
1639419300000|2021-12-13 18:15:00|4.35|3.35|4.29|3.29|4.47|3.47|4.25|3.25|0
1639419600000|2021-12-13 18:20:00|4.25|3.25|4.33|3.33|4.44|3.44|4.24|3.24|0
1639419900000|2021-12-13 18:25:00|4.35|3.35|4.36|3.36|4.45|3.45|4.32|3.32|0
1639420200000|2021-12-13 18:30:00|4.27|3.27|4.55|3.55|4.68|3.68|4.27|3.27|0
1639420500000|2021-12-13 18:35:00|4.57|3.57|4.61|3.61|4.64|3.64|4.44|3.44|0
1639420800000|2021-12-13 18:40:00|4.6|3.6|4.27|3.27|4.61|3.61|4.2|3.2|0
1639421100000|2021-12-13 18:45:00|4.29|3.29|4.45|3.45|4.46|3.46|4.28|3.28|0
1639421400000|2021-12-13 18:50:00|4.44|3.44|4.1|3.1|4.44|3.44|4.09|3.09|0
1639421700000|2021-12-13 18:55:00|4.14|3.14|4.13|3.13|4.22|3.22|4.06|3.06|0
1639422000000|2021-12-13 19:00:00|4.16|3.16|4.22|3.22|4.36|3.36|4.13|3.13|0
1639422300000|2021-12-13 19:05:00|4.21|3.21|3.93|2.93|4.26|3.26|3.93|2.93|0
1639422600000|2021-12-13 19:10:00|3.94|2.94|3.92|2.92|3.96|2.96|3.85|2.85|0
1639422900000|2021-12-13 19:15:00|3.94|2.94|3.93|2.93|4|3|3.92|2.92|0
1639423200000|2021-12-13 19:20:00|3.91|2.91|3.69|2.69|3.93|2.93|3.66|2.66|0
1639423500000|2021-12-13 19:25:00|3.71|2.71|3.85|2.85|3.93|2.93|3.67|2.67|0
1639423800000|2021-12-13 19:30:00|3.84|2.84|3.77|2.77|3.99|2.99|3.77|2.77|0
1639424100000|2021-12-13 19:35:00|3.78|2.78|3.62|2.62|3.86|2.86|3.53|2.53|0
1639424400000|2021-12-13 19:40:00|3.6|2.6|3.64|2.64|3.66|2.66|3.56|2.56|0
1639424700000|2021-12-13 19:45:00|3.63|2.63|3.7|2.7|3.73|2.73|3.6|2.6|0
1639425000000|2021-12-13 19:50:00|3.68|2.68|3.57|2.57|3.7|2.7|3.57|2.57|0
1639425300000|2021-12-13 19:55:00|3.55|2.55|3.45|2.45|3.58|2.58|3.45|2.45|0
1639425600000|2021-12-13 20:00:00|3.46|2.46|3.03|2.03|3.46|2.46|3.03|2.03|0
1639425900000|2021-12-13 20:05:00|3.05|2.05|3.29|2.29|3.3|2.3|2.99|1.99|0
1639426200000|2021-12-13 20:10:00|3.3|2.3|3.11|2.11|3.33|2.33|3.08|2.08|0
1639426500000|2021-12-13 20:15:00|3.09|2.09|3.22|2.22|3.3|2.3|3.03|2.03|0
1639426800000|2021-12-13 20:20:00|3.21|2.21|3.19|2.19|3.36|2.36|3.17|2.17|0
1639427100000|2021-12-13 20:25:00|3.17|2.17|3.36|2.36|3.37|2.37|3.15|2.15|0
1639427400000|2021-12-13 20:30:00|3.38|2.38|3.14|2.14|3.38|2.38|3.14|2.14|0
1639427700000|2021-12-13 20:35:00|3.15|2.15|3.12|2.12|3.16|2.16|2.98|1.98|0
1639428000000|2021-12-13 20:40:00|3.14|2.14|3.11|2.11|3.2|2.2|2.9|1.9|0
1639428300000|2021-12-13 20:45:00|3.08|2.08|3.27|2.27|3.27|2.27|2.97|1.97|0
1639428600000|2021-12-13 20:50:00|3.36|2.36|3.71|2.71|3.71|2.71|3.31|2.31|0
1639428900000|2021-12-13 20:55:00|3.74|2.74|3.92|2.92|4.04|3.04|3.63|2.63|0
1639429200000|2021-12-13 21:00:00|3.77|2.77|3.88|2.88|4.14|3.14|3.77|2.77|0
1639429500000|2021-12-13 21:05:00|3.9|2.9|3.78|2.78|4|3|3.78|2.78|0
1639429800000|2021-12-13 21:10:00|3.8|2.8|3.69|2.69|3.86|2.86|3.65|2.65|0
1639430100000|2021-12-13 21:15:00|3.74|2.74|3.69|2.69|3.82|2.82|3.68|2.68|0
1639430400000|2021-12-13 21:20:00|3.72|2.72|3.81|2.81|3.81|2.81|3.67|2.67|0
1639430700000|2021-12-13 21:25:00|3.79|2.79|3.77|2.77|3.84|2.84|3.72|2.72|0
1639431000000|2021-12-13 21:30:00|3.75|2.75|3.76|2.76|3.77|2.77|3.69|2.69|0
1639431300000|2021-12-13 21:35:00|3.78|2.78|3.64|2.64|3.78|2.78|3.64|2.64|0
1639431600000|2021-12-13 21:40:00|3.63|2.63|3.64|2.64|3.66|2.66|3.61|2.61|0
1639431900000|2021-12-13 21:45:00|3.61|2.61|3.46|2.46|3.61|2.61|3.45|2.45|0
1639432200000|2021-12-13 21:50:00|3.45|2.45|3.52|2.52|3.6|2.6|3.45|2.45|0
1639432500000|2021-12-13 21:55:00|3.5|2.5|3.55|2.55|3.58|2.58|3.5|2.5|0
1639432800000|2021-12-13 22:00:00|3.54|2.54|3.54|2.54|3.54|2.54|3.54|2.54|0
1639433100000|2021-12-13 22:05:00|3.55|2.55|3.56|2.56|3.58|2.58|3.55|2.55|0
1639433400000|2021-12-13 22:10:00|3.57|2.57|3.53|2.53|3.57|2.57|3.53|2.53|0
1639433700000|2021-12-13 22:15:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1639434000000|2021-12-13 22:20:00|3.54|2.54|3.53|2.53|3.54|2.54|3.53|2.53|0
1639434300000|2021-12-13 22:25:00|3.52|2.52|3.52|2.52|3.52|2.52|3.51|2.51|0
1639434600000|2021-12-13 22:30:00|3.53|2.53|3.52|2.52|3.53|2.53|3.51|2.51|0
1639434900000|2021-12-13 22:35:00|3.53|2.53|3.56|2.56|3.58|2.58|3.51|2.51|0
1639435200000|2021-12-13 22:40:00|3.57|2.57|3.55|2.55|3.59|2.59|3.55|2.55|0
1639435500000|2021-12-13 22:45:00|3.54|2.54|3.53|2.53|3.56|2.56|3.52|2.52|0
1639435800000|2021-12-13 22:50:00|3.54|2.54|3.54|2.54|3.54|2.54|3.54|2.54|0
1639436100000|2021-12-13 22:55:00|3.53|2.53|3.53|2.53|3.54|2.54|3.5|2.5|0
1639436400000|2021-12-13 23:00:00|3.44|2.44|3.34|2.34|3.46|2.46|3.33|2.33|0
1639436700000|2021-12-13 23:05:00|3.31|2.31|3.3|2.3|3.33|2.33|3.29|2.29|0
1639437000000|2021-12-13 23:10:00|3.31|2.31|3.38|2.38|3.42|2.42|3.29|2.29|0
1639437300000|2021-12-13 23:15:00|3.4|2.4|3.38|2.38|3.47|2.47|3.36|2.36|0
1639437600000|2021-12-13 23:20:00|3.36|2.36|3.4|2.4|3.45|2.45|3.35|2.35|0
1639437900000|2021-12-13 23:25:00|3.42|2.42|3.52|2.52|3.56|2.56|3.33|2.33|0
1639438200000|2021-12-13 23:30:00|3.55|2.55|3.37|2.37|3.55|2.55|3.36|2.36|0
1639438500000|2021-12-13 23:35:00|3.34|2.34|3.35|2.35|3.37|2.37|3.28|2.28|0
1639438800000|2021-12-13 23:40:00|3.37|2.37|3.27|2.27|3.37|2.37|3.27|2.27|0
1639439100000|2021-12-13 23:45:00|3.3|2.3|3.34|2.34|3.36|2.36|3.26|2.26|0
1639439400000|2021-12-13 23:50:00|3.33|2.33|3.33|2.33|3.39|2.39|3.33|2.33|0
1639439700000|2021-12-13 23:55:00|3.35|2.35|3.31|2.31|3.38|2.38|3.31|2.31|0
1639440000000|2021-12-14 00:00:00|3.33|2.33|3.19|2.19|3.33|2.33|3.15|2.15|0
1639440300000|2021-12-14 00:05:00|3.18|2.18|3.15|2.15|3.21|2.21|3.15|2.15|0
1639440600000|2021-12-14 00:10:00|3.13|2.13|3.17|2.17|3.18|2.18|3.08|2.08|0
1639440900000|2021-12-14 00:15:00|3.14|2.14|3.09|2.09|3.17|2.17|3.07|2.07|0
1639441200000|2021-12-14 00:20:00|3.11|2.11|3.1|2.1|3.14|2.14|3.05|2.05|0
1639441500000|2021-12-14 00:25:00|3.11|2.11|3.15|2.15|3.19|2.19|3.06|2.06|0
1639441800000|2021-12-14 00:30:00|3.14|2.14|3.09|2.09|3.18|2.18|3.07|2.07|0
1639442100000|2021-12-14 00:35:00|3.1|2.1|3.21|2.21|3.21|2.21|3.07|2.07|0
1639442400000|2021-12-14 00:40:00|3.22|2.22|3.12|2.12|3.22|2.22|3.11|2.11|0
1639442700000|2021-12-14 00:45:00|3.1|2.1|3.02|2.02|3.13|2.13|3.01|2.01|0
1639443000000|2021-12-14 00:50:00|3.03|2.03|3.03|2.03|3.08|2.08|3.01|2.01|0
1639443300000|2021-12-14 00:55:00|3.01|2.01|2.99|1.99|3.06|2.06|2.98|1.98|0
1639443600000|2021-12-14 01:00:00|2.98|1.98|3.04|2.04|3.04|2.04|2.97|1.97|0
1639443900000|2021-12-14 01:05:00|3.03|2.03|3|2|3.04|2.04|2.98|1.98|0
1639444200000|2021-12-14 01:10:00|2.99|1.99|3.02|2.02|3.02|2.02|2.97|1.97|0
1639444500000|2021-12-14 01:15:00|3.03|2.03|3.06|2.06|3.12|2.12|3.03|2.03|0
1639444800000|2021-12-14 01:20:00|3.07|2.07|3.19|2.19|3.2|2.2|3.07|2.07|0
1639445100000|2021-12-14 01:25:00|3.18|2.18|3.15|2.15|3.19|2.19|3.11|2.11|0
1639445400000|2021-12-14 01:30:00|3.14|2.14|2.95|1.95|3.16|2.16|2.94|1.94|0
1639445700000|2021-12-14 01:35:00|2.96|1.96|3.03|2.03|3.07|2.07|2.94|1.94|0
1639446000000|2021-12-14 01:40:00|3.04|2.04|3.15|2.15|3.18|2.18|3.01|2.01|0
1639446300000|2021-12-14 01:45:00|3.17|2.17|3.11|2.11|3.17|2.17|3.07|2.07|0
1639446600000|2021-12-14 01:50:00|3.1|2.1|3.07|2.07|3.13|2.13|3.05|2.05|0
1639446900000|2021-12-14 01:55:00|3.1|2.1|3.05|2.05|3.1|2.1|3.03|2.03|0
1639447200000|2021-12-14 02:00:00|3.07|2.07|3.05|2.05|3.11|2.11|3|2|0
1639447500000|2021-12-14 02:05:00|3.08|2.08|3.1|2.1|3.11|2.11|3.05|2.05|0
1639447800000|2021-12-14 02:10:00|3.09|2.09|3.05|2.05|3.11|2.11|3.05|2.05|0
1639448100000|2021-12-14 02:15:00|3.06|2.06|3.14|2.14|3.14|2.14|3.06|2.06|0
1639448400000|2021-12-14 02:20:00|3.12|2.12|3.06|2.06|3.12|2.12|3.04|2.04|0
1639448700000|2021-12-14 02:25:00|3.05|2.05|3.07|2.07|3.08|2.08|3.02|2.02|0
1639449000000|2021-12-14 02:30:00|3.09|2.09|3|2|3.13|2.13|3|2|0
1639449300000|2021-12-14 02:35:00|2.99|1.99|3.04|2.04|3.07|2.07|2.99|1.99|0
1639449600000|2021-12-14 02:40:00|3.05|2.05|2.96|1.96|3.05|2.05|2.96|1.96|0
1639449900000|2021-12-14 02:45:00|2.97|1.97|3.03|2.03|3.05|2.05|2.96|1.96|0
1639450200000|2021-12-14 02:50:00|3.05|2.05|3.1|2.1|3.11|2.11|3.05|2.05|0
1639450500000|2021-12-14 02:55:00|3.11|2.11|3.08|2.08|3.11|2.11|3.05|2.05|0
1639450800000|2021-12-14 03:00:00|3.07|2.07|3.02|2.02|3.07|2.07|3.01|2.01|0
1639451100000|2021-12-14 03:05:00|3.03|2.03|3.06|2.06|3.08|2.08|3|2|0
1639451400000|2021-12-14 03:10:00|3.08|2.08|2.97|1.97|3.08|2.08|2.97|1.97|0
1639451700000|2021-12-14 03:15:00|2.96|1.96|2.93|1.93|2.96|1.96|2.93|1.93|0
1639452000000|2021-12-14 03:20:00|2.94|1.94|2.92|1.92|2.96|1.96|2.91|1.91|0
1639452300000|2021-12-14 03:25:00|2.91|1.91|2.92|1.92|2.94|1.94|2.91|1.91|0
1639452600000|2021-12-14 03:30:00|2.93|1.93|2.99|1.99|2.99|1.99|2.93|1.93|0
1639452900000|2021-12-14 03:35:00|3|2|3.14|2.14|3.31|2.31|2.99|1.99|0
1639453200000|2021-12-14 03:40:00|3.15|2.15|3.09|2.09|3.2|2.2|3.08|2.08|0
1639453500000|2021-12-14 03:45:00|3.07|2.07|3.03|2.03|3.1|2.1|3.02|2.02|0
1639453800000|2021-12-14 03:50:00|3.02|2.02|2.96|1.96|3.03|2.03|2.91|1.91|0
1639454100000|2021-12-14 03:55:00|2.94|1.94|2.91|1.91|2.96|1.96|2.88|1.88|0
1639454400000|2021-12-14 04:00:00|2.9|1.9|2.87|1.87|2.91|1.91|2.86|1.86|0
1639454700000|2021-12-14 04:05:00|2.85|1.85|2.86|1.86|2.88|1.88|2.85|1.85|0
1639455000000|2021-12-14 04:10:00|2.85|1.85|2.88|1.88|2.89|1.89|2.85|1.85|0
1639455300000|2021-12-14 04:15:00|2.89|1.89|2.86|1.86|2.89|1.89|2.85|1.85|0
1639455600000|2021-12-14 04:20:00|2.87|1.87|2.9|1.9|2.9|1.9|2.86|1.86|0
1639455900000|2021-12-14 04:25:00|2.88|1.88|2.89|1.89|2.9|1.9|2.87|1.87|0
1639456200000|2021-12-14 04:30:00|2.9|1.9|2.88|1.88|2.93|1.93|2.87|1.87|0
1639456500000|2021-12-14 04:35:00|2.87|1.87|2.88|1.88|2.89|1.89|2.86|1.86|0
1639456800000|2021-12-14 04:40:00|2.87|1.87|2.85|1.85|2.88|1.88|2.85|1.85|0
1639457100000|2021-12-14 04:45:00|2.86|1.86|2.87|1.87|2.88|1.88|2.83|1.83|0
1639457400000|2021-12-14 04:50:00|2.86|1.86|2.95|1.95|2.95|1.95|2.85|1.85|0
1639457700000|2021-12-14 04:55:00|2.94|1.94|2.88|1.88|2.94|1.94|2.88|1.88|0
1639458000000|2021-12-14 05:00:00|2.89|1.89|2.86|1.86|2.92|1.92|2.85|1.85|0
1639458300000|2021-12-14 05:05:00|2.85|1.85|2.89|1.89|2.9|1.9|2.85|1.85|0
1639458600000|2021-12-14 05:10:00|2.88|1.88|2.89|1.89|2.89|1.89|2.85|1.85|0
1639458900000|2021-12-14 05:15:00|2.88|1.88|2.89|1.89|2.92|1.92|2.87|1.87|0
1639459200000|2021-12-14 05:20:00|2.91|1.91|2.93|1.93|2.93|1.93|2.88|1.88|0
1639459500000|2021-12-14 05:25:00|2.91|1.91|2.84|1.84|2.91|1.91|2.83|1.83|0
1639459800000|2021-12-14 05:30:00|2.86|1.86|2.83|1.83|2.89|1.89|2.79|1.79|0
1639460100000|2021-12-14 05:35:00|2.82|1.82|2.78|1.78|2.82|1.82|2.76|1.76|0
1639460400000|2021-12-14 05:40:00|2.79|1.79|2.83|1.83|2.83|1.83|2.76|1.76|0
1639460700000|2021-12-14 05:45:00|2.81|1.81|2.83|1.83|2.85|1.85|2.81|1.81|0
1639461000000|2021-12-14 05:50:00|2.82|1.82|2.89|1.89|2.89|1.89|2.82|1.82|0
1639461300000|2021-12-14 05:55:00|2.88|1.88|2.85|1.85|2.9|1.9|2.81|1.81|0
1639461600000|2021-12-14 06:00:00|2.83|1.83|2.83|1.83|2.9|1.9|2.82|1.82|0
1639461900000|2021-12-14 06:05:00|2.82|1.82|2.85|1.85|2.86|1.86|2.81|1.81|0
1639462200000|2021-12-14 06:10:00|2.84|1.84|2.88|1.88|2.95|1.95|2.84|1.84|0
1639462500000|2021-12-14 06:15:00|2.89|1.89|2.89|1.89|2.92|1.92|2.85|1.85|0
1639462800000|2021-12-14 06:20:00|2.88|1.88|2.78|1.78|2.88|1.88|2.77|1.77|0
1639463100000|2021-12-14 06:25:00|2.79|1.79|2.74|1.74|2.79|1.79|2.73|1.73|0
1639463400000|2021-12-14 06:30:00|2.73|1.73|2.71|1.71|2.76|1.76|2.7|1.7|0
1639463700000|2021-12-14 06:35:00|2.72|1.72|2.72|1.72|2.73|1.73|2.7|1.7|0
1639464000000|2021-12-14 06:40:00|2.71|1.71|2.7|1.7|2.73|1.73|2.7|1.7|0
1639464300000|2021-12-14 06:45:00|2.69|1.69|2.61|1.61|2.69|1.69|2.59|1.59|0
1639464600000|2021-12-14 06:50:00|2.6|1.6|2.6|1.6|2.62|1.62|2.59|1.59|0
1639464900000|2021-12-14 06:55:00|2.61|1.61|2.65|1.65|2.66|1.66|2.61|1.61|0
1639465200000|2021-12-14 07:00:00|2.63|1.63|2.61|1.61|2.68|1.68|2.6|1.6|0
1639465500000|2021-12-14 07:05:00|2.6|1.6|2.7|1.7|2.7|1.7|2.59|1.59|0
1639465800000|2021-12-14 07:10:00|2.69|1.69|2.59|1.59|2.72|1.72|2.58|1.58|0
1639466100000|2021-12-14 07:15:00|2.58|1.58|2.43|1.43|2.59|1.59|2.41|1.41|0
1639466400000|2021-12-14 07:20:00|2.42|1.42|2.47|1.47|2.49|1.49|2.41|1.41|0
1639466700000|2021-12-14 07:25:00|2.48|1.48|2.48|1.48|2.5|1.5|2.46|1.46|0
1639467000000|2021-12-14 07:30:00|2.47|1.47|2.48|1.48|2.5|1.5|2.44|1.44|0
1639467300000|2021-12-14 07:35:00|2.47|1.47|2.52|1.52|2.52|1.52|2.47|1.47|0
1639467600000|2021-12-14 07:40:00|2.51|1.51|2.45|1.45|2.51|1.51|2.4|1.4|0
1639467900000|2021-12-14 07:45:00|2.44|1.44|2.46|1.46|2.5|1.5|2.42|1.42|0
1639468200000|2021-12-14 07:50:00|2.45|1.45|2.4|1.4|2.45|1.45|2.38|1.38|0
1639468500000|2021-12-14 07:55:00|2.39|1.39|2.75|1.75|2.78|1.78|2.39|1.39|0
1639468800000|2021-12-14 08:00:00|2.73|1.73|2.58|1.58|2.73|1.73|2.56|1.56|0
1639469100000|2021-12-14 08:05:00|2.57|1.57|2.5|1.5|2.57|1.57|2.48|1.48|0
1639469400000|2021-12-14 08:10:00|2.49|1.49|2.53|1.53|2.54|1.54|2.46|1.46|0
1639469700000|2021-12-14 08:15:00|2.55|1.55|2.61|1.61|2.62|1.62|2.53|1.53|0
1639470000000|2021-12-14 08:20:00|2.62|1.62|2.55|1.55|2.63|1.63|2.52|1.52|0
1639470300000|2021-12-14 08:25:00|2.54|1.54|2.59|1.59|2.62|1.62|2.53|1.53|0
1639470600000|2021-12-14 08:30:00|2.57|1.57|2.61|1.61|2.64|1.64|2.55|1.55|0
1639470900000|2021-12-14 08:35:00|2.59|1.59|2.56|1.56|2.65|1.65|2.56|1.56|0
1639471200000|2021-12-14 08:40:00|2.57|1.57|2.52|1.52|2.6|1.6|2.51|1.51|0
1639471500000|2021-12-14 08:45:00|2.53|1.53|2.59|1.59|2.6|1.6|2.52|1.52|0
1639471800000|2021-12-14 08:50:00|2.61|1.61|2.63|1.63|2.63|1.63|2.57|1.57|0
1639472100000|2021-12-14 08:55:00|2.64|1.64|2.69|1.69|2.69|1.69|2.6|1.6|0
1639472400000|2021-12-14 09:00:00|2.68|1.68|2.74|1.74|2.75|1.75|2.66|1.66|0
1639472700000|2021-12-14 09:05:00|2.73|1.73|2.54|1.54|2.73|1.73|2.54|1.54|0
1639473000000|2021-12-14 09:10:00|2.53|1.53|2.67|1.67|2.72|1.72|2.52|1.52|0
1639473300000|2021-12-14 09:15:00|2.66|1.66|2.66|1.66|2.67|1.67|2.61|1.61|0
1639473600000|2021-12-14 09:20:00|2.65|1.65|2.72|1.72|2.72|1.72|2.6|1.6|0
1639473900000|2021-12-14 09:25:00|2.71|1.71|2.74|1.74|2.74|1.74|2.63|1.63|0
1639474200000|2021-12-14 09:30:00|2.75|1.75|2.71|1.71|2.8|1.8|2.67|1.67|0
1639474500000|2021-12-14 09:35:00|2.72|1.72|3.1|2.1|3.1|2.1|2.71|1.71|0
1639474800000|2021-12-14 09:40:00|3.09|2.09|3.51|2.51|3.61|2.61|2.92|1.92|0
1639475100000|2021-12-14 09:45:00|3.54|2.54|3.56|2.56|3.6|2.6|3.41|2.41|0
1639475400000|2021-12-14 09:50:00|3.55|2.55|4.82|3.82|4.82|3.82|3.53|2.53|0
1639475700000|2021-12-14 09:55:00|4.8|3.8|5.69|4.69|5.88|4.88|4.62|3.62|0
1639476000000|2021-12-14 10:00:00|5.71|4.71|5.77|4.77|5.94|4.94|5.55|4.55|0
1639476300000|2021-12-14 10:05:00|5.73|4.73|5.38|4.38|5.84|4.84|5.38|4.38|0
1639476600000|2021-12-14 10:10:00|5.4|4.4|5.45|4.45|5.64|4.64|5.37|4.37|0
1639476900000|2021-12-14 10:15:00|5.48|4.48|5.65|4.65|5.68|4.68|5.41|4.41|0
1639477200000|2021-12-14 10:20:00|5.56|4.56|5.48|4.48|5.64|4.64|5.45|4.45|0
1639477500000|2021-12-14 10:25:00|5.45|4.45|5.38|4.38|5.54|4.54|5.34|4.34|0
1639477800000|2021-12-14 10:30:00|5.37|4.37|5.13|4.13|5.38|4.38|5.09|4.09|0
1639478100000|2021-12-14 10:35:00|5.21|4.21|5.23|4.23|5.25|4.25|5.08|4.08|0
1639478400000|2021-12-14 10:40:00|5.2|4.2|5.28|4.28|5.3|4.3|5.11|4.11|0
1639478700000|2021-12-14 10:45:00|5.26|4.26|5.45|4.45|5.49|4.49|5.19|4.19|0
1639479000000|2021-12-14 10:50:00|5.42|4.42|5.48|4.48|5.6|4.6|5.42|4.42|0
1639479300000|2021-12-14 10:55:00|5.5|4.5|5.32|4.32|5.5|4.5|5.25|4.25|0
1639479600000|2021-12-14 11:00:00|5.29|4.29|5.13|4.13|5.29|4.29|5.09|4.09|0
1639479900000|2021-12-14 11:05:00|5.07|4.07|4.94|3.94|5.11|4.11|4.94|3.94|0
1639480200000|2021-12-14 11:10:00|4.83|3.83|4.93|3.93|4.97|3.97|4.77|3.77|0
1639480500000|2021-12-14 11:15:00|4.88|3.88|4.79|3.79|4.96|3.96|4.71|3.71|0
1639480800000|2021-12-14 11:20:00|4.82|3.82|4.73|3.73|4.86|3.86|4.7|3.7|0
1639481100000|2021-12-14 11:25:00|4.74|3.74|4.84|3.84|4.95|3.95|4.71|3.71|0
1639481400000|2021-12-14 11:30:00|4.85|3.85|5|4|5|4|4.68|3.68|0
1639481700000|2021-12-14 11:35:00|4.98|3.98|4.86|3.86|4.98|3.98|4.85|3.85|0
1639482000000|2021-12-14 11:40:00|4.89|3.89|4.88|3.88|5.03|4.03|4.84|3.84|0
1639482300000|2021-12-14 11:45:00|4.87|3.87|4.87|3.87|4.97|3.97|4.56|3.56|0
1639482600000|2021-12-14 11:50:00|4.93|3.93|4.89|3.89|5.02|4.02|4.68|3.68|0
1639482900000|2021-12-14 11:55:00|4.91|3.91|4.83|3.83|4.91|3.91|4.69|3.69|0
1639483200000|2021-12-14 12:00:00|4.81|3.81|4.62|3.62|4.85|3.85|4.58|3.58|0
1639483500000|2021-12-14 12:05:00|4.6|3.6|4.55|3.55|4.65|3.65|4.47|3.47|0
1639483800000|2021-12-14 12:10:00|4.51|3.51|4.43|3.43|4.54|3.54|4.39|3.39|0
1639484100000|2021-12-14 12:15:00|4.45|3.45|4.38|3.38|4.45|3.45|4.35|3.35|0
1639484400000|2021-12-14 12:20:00|4.36|3.36|4.26|3.26|4.4|3.4|4.26|3.26|0
1639484700000|2021-12-14 12:25:00|4.22|3.22|4.27|3.27|4.39|3.39|4.21|3.21|0
1639485000000|2021-12-14 12:30:00|4.25|3.25|4.32|3.32|4.43|3.43|4.25|3.25|0
1639485300000|2021-12-14 12:35:00|4.33|3.33|4.53|3.53|4.53|3.53|4.31|3.31|0
1639485600000|2021-12-14 12:40:00|4.52|3.52|4.56|3.56|4.74|3.74|4.48|3.48|0
1639485900000|2021-12-14 12:45:00|4.58|3.58|4.49|3.49|4.6|3.6|4.48|3.48|0
1639486200000|2021-12-14 12:50:00|4.51|3.51|4.53|3.53|4.56|3.56|4.47|3.47|0
1639486500000|2021-12-14 12:55:00|4.56|3.56|4.55|3.55|4.61|3.61|4.5|3.5|0
1639486800000|2021-12-14 13:00:00|4.53|3.53|4.54|3.54|4.58|3.58|4.45|3.45|0
1639487100000|2021-12-14 13:05:00|4.56|3.56|4.36|3.36|4.62|3.62|4.25|3.25|0
1639487400000|2021-12-14 13:10:00|4.34|3.34|4.42|3.42|4.43|3.43|4.29|3.29|0
1639487700000|2021-12-14 13:15:00|4.41|3.41|4.4|3.4|4.46|3.46|4.36|3.36|0
1639488000000|2021-12-14 13:20:00|4.44|3.44|4.6|3.6|4.77|3.77|4.44|3.44|0
1639488300000|2021-12-14 13:25:00|4.58|3.58|4.58|3.58|4.75|3.75|4.56|3.56|0
1639488600000|2021-12-14 13:30:00|4.56|3.56|5.77|4.77|5.77|4.77|4.56|3.56|0
1639488900000|2021-12-14 13:35:00|5.83|4.83|5.69|4.69|5.86|4.86|5.43|4.43|0
1639489200000|2021-12-14 13:40:00|5.7|4.7|6.04|5.04|6.14|5.14|5.13|4.13|0
1639489500000|2021-12-14 13:45:00|6.06|5.06|6.32|5.32|6.4|5.4|6.06|5.06|0
1639489800000|2021-12-14 13:50:00|6.37|5.37|6.17|5.17|6.42|5.42|6.06|5.06|0
1639490100000|2021-12-14 13:55:00|6.15|5.15|6.09|5.09|6.23|5.23|5.86|4.86|0
1639490400000|2021-12-14 14:00:00|6.13|5.13|5.95|4.95|6.29|5.29|5.88|4.88|0
1639490700000|2021-12-14 14:05:00|5.98|4.98|6.49|5.49|6.49|5.49|5.93|4.93|0
1639491000000|2021-12-14 14:10:00|6.46|5.46|6.21|5.21|6.81|5.81|6.16|5.16|0
1639491300000|2021-12-14 14:15:00|6.23|5.23|6.33|5.33|6.47|5.47|6.13|5.13|0
1639491600000|2021-12-14 14:20:00|6.41|5.41|6.7|5.7|6.73|5.73|6.25|5.25|0
1639491900000|2021-12-14 14:25:00|6.72|5.72|6.68|5.68|6.83|5.83|6.47|5.47|0
1639492200000|2021-12-14 14:30:00|6.74|5.74|6.13|5.13|6.89|5.89|6.13|5.13|0
1639492500000|2021-12-14 14:35:00|6.03|5.03|5.84|4.84|6.23|5.23|5.61|4.61|0
1639492800000|2021-12-14 14:40:00|5.77|4.77|4.89|3.89|5.79|4.79|4.89|3.89|0
1639493100000|2021-12-14 14:45:00|4.87|3.87|5.22|4.22|5.58|4.58|4.53|3.53|0
1639493400000|2021-12-14 14:50:00|5.18|4.18|5.39|4.39|5.62|4.62|5.07|4.07|0
1639493700000|2021-12-14 14:55:00|5.34|4.34|5.44|4.44|5.7|4.7|4.86|3.86|0
1639494000000|2021-12-14 15:00:00|5.56|4.56|6.08|5.08|6.13|5.13|5.35|4.35|0
1639494300000|2021-12-14 15:05:00|6.11|5.11|5.97|4.97|6.21|5.21|5.54|4.54|0
1639494600000|2021-12-14 15:10:00|6.03|5.03|6.43|5.43|6.71|5.71|5.85|4.85|0
1639494900000|2021-12-14 15:15:00|6.49|5.49|6.47|5.47|6.7|5.7|6.3|5.3|0
1639495200000|2021-12-14 15:20:00|6.43|5.43|5.68|4.68|6.78|5.78|5.65|4.65|0
1639495500000|2021-12-14 15:25:00|5.65|4.65|5.55|4.55|5.65|4.65|5.17|4.17|0
1639495800000|2021-12-14 15:30:00|5.64|4.64|6.02|5.02|6.1|5.1|5.49|4.49|0
1639496100000|2021-12-14 15:35:00|6.05|5.05|6.43|5.43|6.51|5.51|5.89|4.89|0
1639496400000|2021-12-14 15:40:00|6.45|5.45|6.88|5.88|7.15|6.15|6.29|5.29|0
1639496700000|2021-12-14 15:45:00|6.86|5.86|8.03|7.03|8.1|7.1|6.69|5.69|0
1639497000000|2021-12-14 15:50:00|7.84|6.84|8.3|7.3|8.36|7.36|7.25|6.25|0
1639497300000|2021-12-14 15:55:00|8.33|7.33|8.25|7.25|8.99|7.99|8.19|7.19|0
1639497600000|2021-12-14 16:00:00|8.4|7.4|8.3|7.3|9.05|8.05|8.23|7.23|0
1639497900000|2021-12-14 16:05:00|8.27|7.27|8.25|7.25|8.4|7.4|7.83|6.83|0
1639498200000|2021-12-14 16:10:00|8.12|7.12|8.76|7.76|8.8|7.8|7.92|6.92|0
1639498500000|2021-12-14 16:15:00|8.65|7.65|8.7|7.7|9.34|8.34|8.38|7.38|0
1639498800000|2021-12-14 16:20:00|8.86|7.86|8.72|7.72|9.24|8.24|8.3|7.3|0
1639499100000|2021-12-14 16:25:00|8.75|7.75|8.14|7.14|8.84|7.84|8.04|7.04|0
1639499400000|2021-12-14 16:30:00|8.11|7.11|8.64|7.64|8.82|7.82|7.71|6.71|0
1639499700000|2021-12-14 16:35:00|8.6|7.6|8.69|7.69|8.84|7.84|8.4|7.4|0
1639500000000|2021-12-14 16:40:00|8.8|7.8|8.75|7.75|8.9|7.9|8.2|7.2|0
1639500300000|2021-12-14 16:45:00|8.71|7.71|8.66|7.66|8.89|7.89|8.29|7.29|0
1639500600000|2021-12-14 16:50:00|8.72|7.72|8.9|7.9|8.99|7.99|8.31|7.31|0
1639500900000|2021-12-14 16:55:00|8.86|7.86|9.25|8.25|9.72|8.72|8.61|7.61|0
1639501200000|2021-12-14 17:00:00|9.29|8.29|9.85|8.85|9.85|8.85|9.12|8.12|0
1639501500000|2021-12-14 17:05:00|9.73|8.73|9.07|8.07|10.17|9.17|9.01|8.01|0
1639501800000|2021-12-14 17:10:00|9.15|8.15|9.55|8.55|9.66|8.66|8.92|7.92|0
1639502100000|2021-12-14 17:15:00|9.62|8.62|10.02|9.02|10.39|9.39|9.51|8.51|0
1639502400000|2021-12-14 17:20:00|10.06|9.06|9.81|8.81|10.1|9.1|9.46|8.46|0
1639502700000|2021-12-14 17:25:00|9.85|8.85|9.18|8.18|10|9|9.15|8.15|0
1639503000000|2021-12-14 17:30:00|9.33|8.33|9.32|8.32|9.82|8.82|9.07|8.07|0
1639503300000|2021-12-14 17:35:00|9.28|8.28|9.68|8.68|9.73|8.73|9.2|8.2|0
1639503600000|2021-12-14 17:40:00|9.6|8.6|10.14|9.14|10.14|9.14|9.48|8.48|0
1639503900000|2021-12-14 17:45:00|10.18|9.18|10.16|9.16|10.37|9.37|9.73|8.73|0
1639504200000|2021-12-14 17:50:00|10.2|9.2|9.75|8.75|10.24|9.24|9.75|8.75|0
1639504500000|2021-12-14 17:55:00|9.79|8.79|9.77|8.77|10.14|9.14|9.67|8.67|0
1639504800000|2021-12-14 18:00:00|9.85|8.85|9.07|8.07|10|9|8.96|7.96|0
1639505100000|2021-12-14 18:05:00|9.11|8.11|8.76|7.76|9.18|8.18|8.67|7.67|0
1639505400000|2021-12-14 18:10:00|8.8|7.8|8.93|7.93|9.19|8.19|8.57|7.57|0
1639505700000|2021-12-14 18:15:00|8.89|7.89|8.95|7.95|9.21|8.21|8.82|7.82|0
1639506000000|2021-12-14 18:20:00|8.91|7.91|8.88|7.88|9.24|8.24|8.84|7.84|0
1639506300000|2021-12-14 18:25:00|8.91|7.91|8.47|7.47|9.1|8.1|8.33|7.33|0
1639506600000|2021-12-14 18:30:00|8.32|7.32|8.44|7.44|8.48|7.48|8.14|7.14|0
1639506900000|2021-12-14 18:35:00|8.41|7.41|8.43|7.43|8.58|7.58|8.08|7.08|0
1639507200000|2021-12-14 18:40:00|8.46|7.46|8.88|7.88|8.88|7.88|8.43|7.43|0
1639507500000|2021-12-14 18:45:00|8.84|7.84|8.9|7.9|8.94|7.94|8.62|7.62|0
1639507800000|2021-12-14 18:50:00|8.87|7.87|8.96|7.96|9.15|8.15|8.57|7.57|0
1639508100000|2021-12-14 18:55:00|9|8|8.98|7.98|9.33|8.33|8.92|7.92|0
1639508400000|2021-12-14 19:00:00|9.06|8.06|8.25|7.25|9.21|8.21|8.04|7.04|0
1639508700000|2021-12-14 19:05:00|8.28|7.28|7.31|6.31|8.38|7.38|7.31|6.31|0
1639509000000|2021-12-14 19:10:00|7.34|6.34|7.33|6.33|7.43|6.43|6.96|5.96|0
1639509300000|2021-12-14 19:15:00|7.36|6.36|7.13|6.13|7.36|6.36|7.01|6.01|0
1639509600000|2021-12-14 19:20:00|7.16|6.16|6.87|5.87|7.53|6.53|6.87|5.87|0
1639509900000|2021-12-14 19:25:00|6.9|5.9|7.13|6.13|7.29|6.29|6.75|5.75|0
1639510200000|2021-12-14 19:30:00|7.22|6.22|6.79|5.79|7.38|6.38|6.67|5.67|0
1639510500000|2021-12-14 19:35:00|6.82|5.82|6.89|5.89|7.18|6.18|6.69|5.69|0
1639510800000|2021-12-14 19:40:00|6.83|5.83|6.56|5.56|6.97|5.97|6.5|5.5|0
1639511100000|2021-12-14 19:45:00|6.59|5.59|6.02|5.02|6.61|5.61|5.92|4.92|0
1639511400000|2021-12-14 19:50:00|6.05|5.05|6.01|5.01|6.27|5.27|5.93|4.93|0
1639511700000|2021-12-14 19:55:00|6.02|5.02|5.79|4.79|6.2|5.2|5.76|4.76|0
1639512000000|2021-12-14 20:00:00|5.81|4.81|5.13|4.13|5.84|4.84|5.11|4.11|0
1639512300000|2021-12-14 20:05:00|5.15|4.15|4.8|3.8|5.25|4.25|4.76|3.76|0
1639512600000|2021-12-14 20:10:00|4.78|3.78|4.92|3.92|5.11|4.11|4.58|3.58|0
1639512900000|2021-12-14 20:15:00|4.86|3.86|4.54|3.54|5.47|4.47|4.54|3.54|0
1639513200000|2021-12-14 20:20:00|4.62|3.62|4.59|3.59|4.82|3.82|4.5|3.5|0
1639513500000|2021-12-14 20:25:00|4.57|3.57|4.23|3.23|4.69|3.69|4.19|3.19|0
1639513800000|2021-12-14 20:30:00|4.27|3.27|4.09|3.09|4.39|3.39|3.99|2.99|0
1639514100000|2021-12-14 20:35:00|4.07|3.07|4.25|3.25|4.31|3.31|3.84|2.84|0
1639514400000|2021-12-14 20:40:00|4.23|3.23|4.84|3.84|4.84|3.84|4.23|3.23|0
1639514700000|2021-12-14 20:45:00|4.81|3.81|5.11|4.11|5.13|4.13|4.55|3.55|0
1639515000000|2021-12-14 20:50:00|5.02|4.02|5.41|4.41|5.46|4.46|4.73|3.73|0
1639515300000|2021-12-14 20:55:00|5.38|4.38|4.73|3.73|5.59|4.59|4.73|3.73|0
1639515600000|2021-12-14 21:00:00|4.67|3.67|4.88|3.88|5.07|4.07|4.67|3.67|0
1639515900000|2021-12-14 21:05:00|4.92|3.92|4.73|3.73|4.92|3.92|4.71|3.71|0
1639516200000|2021-12-14 21:10:00|4.77|3.77|5.06|4.06|5.11|4.11|4.71|3.71|0
1639516500000|2021-12-14 21:15:00|5.04|4.04|4.96|3.96|5.06|4.06|4.96|3.96|0
1639516800000|2021-12-14 21:20:00|4.93|3.93|4.83|3.83|5|4|4.83|3.83|0
1639517100000|2021-12-14 21:25:00|4.81|3.81|4.87|3.87|4.87|3.87|4.81|3.81|0
1639517400000|2021-12-14 21:30:00|4.82|3.82|4.79|3.79|4.82|3.82|4.68|3.68|0
1639517700000|2021-12-14 21:35:00|4.74|3.74|4.7|3.7|4.74|3.74|4.69|3.69|0
1639518000000|2021-12-14 21:40:00|4.69|3.69|4.64|3.64|4.69|3.69|4.62|3.62|0
1639518300000|2021-12-14 21:45:00|4.62|3.62|4.58|3.58|4.73|3.73|4.58|3.58|0
1639518600000|2021-12-14 21:50:00|4.56|3.56|4.55|3.55|4.56|3.56|4.53|3.53|0
1639518900000|2021-12-14 21:55:00|4.53|3.53|4.55|3.55|4.58|3.58|4.52|3.52|0
1639519200000|2021-12-14 22:00:00|4.59|3.59|4.58|3.58|4.62|3.62|4.56|3.56|0
1639519500000|2021-12-14 22:05:00|4.57|3.57|4.62|3.62|4.63|3.63|4.57|3.57|0
1639519800000|2021-12-14 22:10:00|4.61|3.61|4.58|3.58|4.61|3.61|4.58|3.58|0
1639520100000|2021-12-14 22:15:00|4.57|3.57|4.57|3.57|4.59|3.59|4.55|3.55|0
1639520400000|2021-12-14 22:20:00|4.58|3.58|4.57|3.57|4.58|3.58|4.56|3.56|0
1639520700000|2021-12-14 22:25:00|4.56|3.56|4.57|3.57|4.58|3.58|4.56|3.56|0
1639521000000|2021-12-14 22:30:00|4.56|3.56|4.55|3.55|4.57|3.57|4.55|3.55|0
1639521300000|2021-12-14 22:35:00|4.54|3.54|4.57|3.57|4.58|3.58|4.52|3.52|0
1639521600000|2021-12-14 22:40:00|4.56|3.56|4.56|3.56|4.57|3.57|4.56|3.56|0
1639521900000|2021-12-14 22:45:00|4.55|3.55|4.54|3.54|4.55|3.55|4.53|3.53|0
1639522200000|2021-12-14 22:50:00|4.52|3.52|4.51|3.51|4.52|3.52|4.5|3.5|0
1639522500000|2021-12-14 22:55:00|4.5|3.5|4.49|3.49|4.51|3.51|4.46|3.46|0
1639522800000|2021-12-14 23:00:00|4.47|3.47|4.39|3.39|4.51|3.51|4.37|3.37|0
1639523100000|2021-12-14 23:05:00|4.37|3.37|4.38|3.38|4.42|3.42|4.36|3.36|0
1639523400000|2021-12-14 23:10:00|4.37|3.37|4.21|3.21|4.38|3.38|4.19|3.19|0
1639523700000|2021-12-14 23:15:00|4.19|3.19|4.36|3.36|4.36|3.36|4.18|3.18|0
1639524000000|2021-12-14 23:20:00|4.34|3.34|4.58|3.58|4.58|3.58|4.25|3.25|0
1639524300000|2021-12-14 23:25:00|4.57|3.57|4.72|3.72|4.72|3.72|4.51|3.51|0
1639524600000|2021-12-14 23:30:00|4.7|3.7|4.58|3.58|4.81|3.81|4.58|3.58|0
1639524900000|2021-12-14 23:35:00|4.62|3.62|4.68|3.68|4.72|3.72|4.55|3.55|0
1639525200000|2021-12-14 23:40:00|4.65|3.65|4.51|3.51|4.72|3.72|4.51|3.51|0
1639525500000|2021-12-14 23:45:00|4.54|3.54|4.48|3.48|4.56|3.56|4.48|3.48|0
1639525800000|2021-12-14 23:50:00|4.49|3.49|4.4|3.4|4.52|3.52|4.37|3.37|0
1639526100000|2021-12-14 23:55:00|4.41|3.41|4.48|3.48|4.49|3.49|4.37|3.37|0
1639526400000|2021-12-15 00:00:00|4.44|3.44|4.26|3.26|4.52|3.52|4.26|3.26|0
1639526700000|2021-12-15 00:05:00|4.24|3.24|4.1|3.1|4.28|3.28|4.06|3.06|0
1639527000000|2021-12-15 00:10:00|4.12|3.12|4.13|3.13|4.15|3.15|4.05|3.05|0
1639527300000|2021-12-15 00:15:00|4.14|3.14|4.06|3.06|4.14|3.14|4.02|3.02|0
1639527600000|2021-12-15 00:20:00|4.07|3.07|4.01|3.01|4.19|3.19|4.01|3.01|0
1639527900000|2021-12-15 00:25:00|4.03|3.03|3.96|2.96|4.03|3.03|3.94|2.94|0
1639528200000|2021-12-15 00:30:00|3.94|2.94|3.9|2.9|3.99|2.99|3.9|2.9|0
1639528500000|2021-12-15 00:35:00|3.88|2.88|3.87|2.87|3.96|2.96|3.85|2.85|0
1639528800000|2021-12-15 00:40:00|3.89|2.89|4.01|3.01|4.03|3.03|3.87|2.87|0
1639529100000|2021-12-15 00:45:00|4|3|4|3|4.03|3.03|3.94|2.94|0
1639529400000|2021-12-15 00:50:00|4.02|3.02|3.97|2.97|4.04|3.04|3.92|2.92|0
1639529700000|2021-12-15 00:55:00|3.96|2.96|3.94|2.94|3.98|2.98|3.89|2.89|0
1639530000000|2021-12-15 01:00:00|3.96|2.96|4.01|3.01|4.09|3.09|3.92|2.92|0
1639530300000|2021-12-15 01:05:00|4.02|3.02|4.08|3.08|4.1|3.1|4.02|3.02|0
1639530600000|2021-12-15 01:10:00|4.07|3.07|4.17|3.17|4.18|3.18|4.05|3.05|0
1639530900000|2021-12-15 01:15:00|4.18|3.18|4.34|3.34|4.49|3.49|4.18|3.18|0
1639531200000|2021-12-15 01:20:00|4.31|3.31|4.22|3.22|4.34|3.34|4.14|3.14|0
1639531500000|2021-12-15 01:25:00|4.23|3.23|4.58|3.58|4.59|3.59|4.2|3.2|0
1639531800000|2021-12-15 01:30:00|4.61|3.61|4.56|3.56|4.68|3.68|4.43|3.43|0
1639532100000|2021-12-15 01:35:00|4.54|3.54|4.34|3.34|4.62|3.62|4.34|3.34|0
1639532400000|2021-12-15 01:40:00|4.33|3.33|4.27|3.27|4.33|3.33|4.21|3.21|0
1639532700000|2021-12-15 01:45:00|4.28|3.28|4.25|3.25|4.32|3.32|4.18|3.18|0
1639533000000|2021-12-15 01:50:00|4.23|3.23|4.19|3.19|4.29|3.29|4.09|3.09|0
1639533300000|2021-12-15 01:55:00|4.2|3.2|4.01|3.01|4.2|3.2|3.98|2.98|0
1639533600000|2021-12-15 02:00:00|4.03|3.03|4|3|4.07|3.07|3.9|2.9|0
1639533900000|2021-12-15 02:05:00|4.01|3.01|4.05|3.05|4.07|3.07|3.96|2.96|0
1639534200000|2021-12-15 02:10:00|4.07|3.07|4.02|3.02|4.12|3.12|4|3|0
1639534500000|2021-12-15 02:15:00|4|3|4.22|3.22|4.25|3.25|3.96|2.96|0
1639534800000|2021-12-15 02:20:00|4.23|3.23|4.12|3.12|4.27|3.27|4.12|3.12|0
1639535100000|2021-12-15 02:25:00|4.14|3.14|4.23|3.23|4.32|3.32|4.12|3.12|0
1639535400000|2021-12-15 02:30:00|4.2|3.2|3.96|2.96|4.25|3.25|3.94|2.94|0
1639535700000|2021-12-15 02:35:00|3.95|2.95|3.84|2.84|3.98|2.98|3.82|2.82|0
1639536000000|2021-12-15 02:40:00|3.9|2.9|3.9|2.9|3.95|2.95|3.82|2.82|0
1639536300000|2021-12-15 02:45:00|3.89|2.89|3.84|2.84|3.94|2.94|3.82|2.82|0
1639536600000|2021-12-15 02:50:00|3.86|2.86|3.79|2.79|3.86|2.86|3.74|2.74|0
1639536900000|2021-12-15 02:55:00|3.77|2.77|3.76|2.76|3.84|2.84|3.73|2.73|0
1639537200000|2021-12-15 03:00:00|3.75|2.75|3.72|2.72|3.76|2.76|3.67|2.67|0
1639537500000|2021-12-15 03:05:00|3.73|2.73|3.69|2.69|3.73|2.73|3.69|2.69|0
1639537800000|2021-12-15 03:10:00|3.71|2.71|3.62|2.62|3.73|2.73|3.58|2.58|0
1639538100000|2021-12-15 03:15:00|3.61|2.61|3.68|2.68|3.74|2.74|3.61|2.61|0
1639538400000|2021-12-15 03:20:00|3.65|2.65|3.63|2.63|3.67|2.67|3.61|2.61|0
1639538700000|2021-12-15 03:25:00|3.64|2.64|3.69|2.69|3.7|2.7|3.64|2.64|0
1639539000000|2021-12-15 03:30:00|3.68|2.68|3.68|2.68|3.69|2.69|3.63|2.63|0
1639539300000|2021-12-15 03:35:00|3.67|2.67|3.61|2.61|3.68|2.68|3.59|2.59|0
1639539600000|2021-12-15 03:40:00|3.62|2.62|3.57|2.57|3.62|2.62|3.57|2.57|0
1639539900000|2021-12-15 03:45:00|3.55|2.55|3.49|2.49|3.57|2.57|3.48|2.48|0
1639540200000|2021-12-15 03:50:00|3.51|2.51|3.46|2.46|3.51|2.51|3.45|2.45|0
1639540500000|2021-12-15 03:55:00|3.47|2.47|3.47|2.47|3.5|2.5|3.45|2.45|0
1639540800000|2021-12-15 04:00:00|3.46|2.46|3.47|2.47|3.47|2.47|3.43|2.43|0
1639541100000|2021-12-15 04:05:00|3.46|2.46|3.44|2.44|3.48|2.48|3.44|2.44|0
1639541400000|2021-12-15 04:10:00|3.46|2.46|3.45|2.45|3.47|2.47|3.44|2.44|0
1639541700000|2021-12-15 04:15:00|3.47|2.47|3.4|2.4|3.47|2.47|3.39|2.39|0
1639542000000|2021-12-15 04:20:00|3.42|2.42|3.45|2.45|3.47|2.47|3.4|2.4|0
1639542300000|2021-12-15 04:25:00|3.44|2.44|3.5|2.5|3.52|2.52|3.44|2.44|0
1639542600000|2021-12-15 04:30:00|3.49|2.49|3.41|2.41|3.5|2.5|3.41|2.41|0
1639542900000|2021-12-15 04:35:00|3.39|2.39|3.37|2.37|3.42|2.42|3.37|2.37|0
1639543200000|2021-12-15 04:40:00|3.38|2.38|3.37|2.37|3.38|2.38|3.35|2.35|0
1639543500000|2021-12-15 04:45:00|3.39|2.39|3.35|2.35|3.39|2.39|3.35|2.35|0
1639543800000|2021-12-15 04:50:00|3.36|2.36|3.39|2.39|3.39|2.39|3.34|2.34|0
1639544100000|2021-12-15 04:55:00|3.37|2.37|3.38|2.38|3.4|2.4|3.36|2.36|0
1639544400000|2021-12-15 05:00:00|3.37|2.37|3.34|2.34|3.41|2.41|3.34|2.34|0
1639544700000|2021-12-15 05:05:00|3.35|2.35|3.45|2.45|3.45|2.45|3.34|2.34|0
1639545000000|2021-12-15 05:10:00|3.46|2.46|3.51|2.51|3.57|2.57|3.46|2.46|0
1639545300000|2021-12-15 05:15:00|3.49|2.49|3.5|2.5|3.5|2.5|3.43|2.43|0
1639545600000|2021-12-15 05:20:00|3.51|2.51|3.48|2.48|3.56|2.56|3.47|2.47|0
1639545900000|2021-12-15 05:25:00|3.49|2.49|3.38|2.38|3.49|2.49|3.38|2.38|0
1639546200000|2021-12-15 05:30:00|3.39|2.39|3.25|2.25|3.41|2.41|3.25|2.25|0
1639546500000|2021-12-15 05:35:00|3.28|2.28|3.28|2.28|3.31|2.31|3.26|2.26|0
1639546800000|2021-12-15 05:40:00|3.27|2.27|3.27|2.27|3.27|2.27|3.24|2.24|0
1639547100000|2021-12-15 05:45:00|3.26|2.26|3.23|2.23|3.27|2.27|3.23|2.23|0
1639547400000|2021-12-15 05:50:00|3.22|2.22|3.22|2.22|3.24|2.24|3.22|2.22|0
1639547700000|2021-12-15 05:55:00|3.23|2.23|3.26|2.26|3.28|2.28|3.14|2.14|0
1639548000000|2021-12-15 06:00:00|3.18|2.18|3.09|2.09|3.25|2.25|3.06|2.06|0
1639548300000|2021-12-15 06:05:00|3.1|2.1|3.13|2.13|3.14|2.14|3.06|2.06|0
1639548600000|2021-12-15 06:10:00|3.12|2.12|3.12|2.12|3.2|2.2|3.09|2.09|0
1639548900000|2021-12-15 06:15:00|3.11|2.11|3.17|2.17|3.18|2.18|3.08|2.08|0
1639549200000|2021-12-15 06:20:00|3.16|2.16|3.24|2.24|3.26|2.26|3.14|2.14|0
1639549500000|2021-12-15 06:25:00|3.25|2.25|3.25|2.25|3.27|2.27|3.22|2.22|0
1639549800000|2021-12-15 06:30:00|3.23|2.23|3.53|2.53|3.53|2.53|3.22|2.22|0
1639550100000|2021-12-15 06:35:00|3.55|2.55|3.47|2.47|3.59|2.59|3.47|2.47|0
1639550400000|2021-12-15 06:40:00|3.48|2.48|3.53|2.53|3.55|2.55|3.42|2.42|0
1639550700000|2021-12-15 06:45:00|3.54|2.54|3.45|2.45|3.54|2.54|3.45|2.45|0
1639551000000|2021-12-15 06:50:00|3.46|2.46|3.63|2.63|3.63|2.63|3.45|2.45|0
1639551300000|2021-12-15 06:55:00|3.61|2.61|3.62|2.62|3.72|2.72|3.6|2.6|0
1639551600000|2021-12-15 07:00:00|3.66|2.66|3.87|2.87|3.93|2.93|3.53|2.53|0
1639551900000|2021-12-15 07:05:00|3.88|2.88|3.77|2.77|3.88|2.88|3.72|2.72|0
1639552200000|2021-12-15 07:10:00|3.79|2.79|3.74|2.74|3.91|2.91|3.72|2.72|0
1639552500000|2021-12-15 07:15:00|3.73|2.73|3.69|2.69|3.79|2.79|3.65|2.65|0
1639552800000|2021-12-15 07:20:00|3.66|2.66|3.59|2.59|3.72|2.72|3.58|2.58|0
1639553100000|2021-12-15 07:25:00|3.61|2.61|3.64|2.64|3.71|2.71|3.59|2.59|0
1639553400000|2021-12-15 07:30:00|3.65|2.65|3.59|2.59|3.69|2.69|3.59|2.59|0
1639553700000|2021-12-15 07:35:00|3.5|2.5|3.32|2.32|3.57|2.57|3.29|2.29|0
1639554000000|2021-12-15 07:40:00|3.29|2.29|3.56|2.56|3.67|2.67|3.25|2.25|0
1639554300000|2021-12-15 07:45:00|3.54|2.54|3.5|2.5|3.6|2.6|3.46|2.46|0
1639554600000|2021-12-15 07:50:00|3.51|2.51|3.5|2.5|3.59|2.59|3.47|2.47|0
1639554900000|2021-12-15 07:55:00|3.52|2.52|3.65|2.65|3.67|2.67|3.5|2.5|0
1639555200000|2021-12-15 08:00:00|3.67|2.67|3.4|2.4|3.67|2.67|3.27|2.27|0
1639555500000|2021-12-15 08:05:00|3.35|2.35|3.27|2.27|3.43|2.43|3.21|2.21|0
1639555800000|2021-12-15 08:10:00|3.25|2.25|3.38|2.38|3.42|2.42|3.24|2.24|0
1639556100000|2021-12-15 08:15:00|3.34|2.34|3.19|2.19|3.42|2.42|3.19|2.19|0
1639556400000|2021-12-15 08:20:00|3.17|2.17|3.24|2.24|3.3|2.3|3.15|2.15|0
1639556700000|2021-12-15 08:25:00|3.23|2.23|3.45|2.45|3.45|2.45|3.23|2.23|0
1639557000000|2021-12-15 08:30:00|3.47|2.47|3.51|2.51|3.53|2.53|3.38|2.38|0
1639557300000|2021-12-15 08:35:00|3.49|2.49|3.55|2.55|3.63|2.63|3.44|2.44|0
1639557600000|2021-12-15 08:40:00|3.57|2.57|3.47|2.47|3.64|2.64|3.45|2.45|0
1639557900000|2021-12-15 08:45:00|3.45|2.45|3.51|2.51|3.52|2.52|3.38|2.38|0
1639558200000|2021-12-15 08:50:00|3.49|2.49|3.23|2.23|3.52|2.52|3.22|2.22|0
1639558500000|2021-12-15 08:55:00|3.22|2.22|3.42|2.42|3.44|2.44|3.22|2.22|0
1639558800000|2021-12-15 09:00:00|3.43|2.43|3.4|2.4|3.43|2.43|3.3|2.3|0
1639559100000|2021-12-15 09:05:00|3.38|2.38|3.45|2.45|3.49|2.49|3.35|2.35|0
1639559400000|2021-12-15 09:10:00|3.44|2.44|3.69|2.69|3.69|2.69|3.42|2.42|0
1639559700000|2021-12-15 09:15:00|3.71|2.71|3.86|2.86|3.88|2.88|3.65|2.65|0
1639560000000|2021-12-15 09:20:00|3.87|2.87|3.96|2.96|3.97|2.97|3.85|2.85|0
1639560300000|2021-12-15 09:25:00|3.9|2.9|4.03|3.03|4.2|3.2|3.9|2.9|0
1639560600000|2021-12-15 09:30:00|4.08|3.08|3.99|2.99|4.08|3.08|3.71|2.71|0
1639560900000|2021-12-15 09:35:00|4|3|3.95|2.95|4.04|3.04|3.86|2.86|0
1639561200000|2021-12-15 09:40:00|3.97|2.97|4|3|4.12|3.12|3.91|2.91|0
1639561500000|2021-12-15 09:45:00|4.02|3.02|3.93|2.93|4.02|3.02|3.89|2.89|0
1639561800000|2021-12-15 09:50:00|3.95|2.95|4.06|3.06|4.06|3.06|3.87|2.87|0
1639562100000|2021-12-15 09:55:00|4.08|3.08|4.01|3.01|4.08|3.08|3.87|2.87|0
1639562400000|2021-12-15 10:00:00|4.02|3.02|3.94|2.94|4.1|3.1|3.9|2.9|0
1639562700000|2021-12-15 10:05:00|3.93|2.93|3.94|2.94|3.95|2.95|3.89|2.89|0
1639563000000|2021-12-15 10:10:00|3.92|2.92|4.03|3.03|4.06|3.06|3.92|2.92|0
1639563300000|2021-12-15 10:15:00|4.01|3.01|3.86|2.86|4.01|3.01|3.81|2.81|0
1639563600000|2021-12-15 10:20:00|3.88|2.88|3.89|2.89|3.95|2.95|3.84|2.84|0
1639563900000|2021-12-15 10:25:00|3.87|2.87|3.74|2.74|3.88|2.88|3.73|2.73|0
1639564200000|2021-12-15 10:30:00|3.73|2.73|3.77|2.77|3.79|2.79|3.64|2.64|0
1639564500000|2021-12-15 10:35:00|3.81|2.81|3.74|2.74|3.81|2.81|3.73|2.73|0
1639564800000|2021-12-15 10:40:00|3.76|2.76|3.64|2.64|3.8|2.8|3.64|2.64|0
1639565100000|2021-12-15 10:45:00|3.7|2.7|3.69|2.69|3.75|2.75|3.64|2.64|0
1639565400000|2021-12-15 10:50:00|3.68|2.68|3.67|2.67|3.76|2.76|3.66|2.66|0
1639565700000|2021-12-15 10:55:00|3.66|2.66|3.5|2.5|3.78|2.78|3.47|2.47|0
1639566000000|2021-12-15 11:00:00|3.49|2.49|3.65|2.65|3.67|2.67|3.47|2.47|0
1639566300000|2021-12-15 11:05:00|3.64|2.64|3.68|2.68|3.7|2.7|3.58|2.58|0
1639566600000|2021-12-15 11:10:00|3.7|2.7|3.76|2.76|3.8|2.8|3.67|2.67|0
1639566900000|2021-12-15 11:15:00|3.74|2.74|3.79|2.79|3.79|2.79|3.68|2.68|0
1639567200000|2021-12-15 11:20:00|3.78|2.78|3.89|2.89|4.12|3.12|3.78|2.78|0
1639567500000|2021-12-15 11:25:00|3.87|2.87|3.82|2.82|3.89|2.89|3.78|2.78|0
1639567800000|2021-12-15 11:30:00|3.84|2.84|4.04|3.04|4.08|3.08|3.84|2.84|0
1639568100000|2021-12-15 11:35:00|4.07|3.07|4.18|3.18|4.35|3.35|4.04|3.04|0
1639568400000|2021-12-15 11:40:00|4.19|3.19|4.12|3.12|4.2|3.2|4.07|3.07|0
1639568700000|2021-12-15 11:45:00|4.14|3.14|4.03|3.03|4.16|3.16|4.01|3.01|0
1639569000000|2021-12-15 11:50:00|4.02|3.02|4|3|4.05|3.05|3.94|2.94|0
1639569300000|2021-12-15 11:55:00|3.98|2.98|3.99|2.99|4.02|3.02|3.91|2.91|0
1639569600000|2021-12-15 12:00:00|3.97|2.97|3.92|2.92|3.97|2.97|3.79|2.79|0
1639569900000|2021-12-15 12:05:00|3.94|2.94|3.83|2.83|3.95|2.95|3.83|2.83|0
1639570200000|2021-12-15 12:10:00|3.85|2.85|3.74|2.74|3.86|2.86|3.73|2.73|0
1639570500000|2021-12-15 12:15:00|3.72|2.72|3.62|2.62|3.74|2.74|3.55|2.55|0
1639570800000|2021-12-15 12:20:00|3.64|2.64|3.81|2.81|3.83|2.83|3.64|2.64|0
1639571100000|2021-12-15 12:25:00|3.8|2.8|3.58|2.58|3.81|2.81|3.58|2.58|0
1639571400000|2021-12-15 12:30:00|3.57|2.57|3.54|2.54|3.6|2.6|3.5|2.5|0
1639571700000|2021-12-15 12:35:00|3.55|2.55|3.63|2.63|3.63|2.63|3.53|2.53|0
1639572000000|2021-12-15 12:40:00|3.61|2.61|3.55|2.55|3.63|2.63|3.55|2.55|0
1639572300000|2021-12-15 12:45:00|3.57|2.57|3.59|2.59|3.69|2.69|3.42|2.42|0
1639572600000|2021-12-15 12:50:00|3.57|2.57|3.71|2.71|3.75|2.75|3.57|2.57|0
1639572900000|2021-12-15 12:55:00|3.69|2.69|3.72|2.72|3.77|2.77|3.63|2.63|0
1639573200000|2021-12-15 13:00:00|3.73|2.73|3.67|2.67|3.76|2.76|3.55|2.55|0
1639573500000|2021-12-15 13:05:00|3.68|2.68|3.86|2.86|3.98|2.98|3.63|2.63|0
1639573800000|2021-12-15 13:10:00|3.84|2.84|3.59|2.59|3.84|2.84|3.57|2.57|0
1639574100000|2021-12-15 13:15:00|3.58|2.58|3.51|2.51|3.63|2.63|3.51|2.51|0
1639574400000|2021-12-15 13:20:00|3.49|2.49|3.5|2.5|3.52|2.52|3.33|2.33|0
1639574700000|2021-12-15 13:25:00|3.48|2.48|3.51|2.51|3.55|2.55|3.44|2.44|0
1639575000000|2021-12-15 13:30:00|3.53|2.53|3.41|2.41|3.56|2.56|3.17|2.17|0
1639575300000|2021-12-15 13:35:00|3.42|2.42|3.41|2.41|3.54|2.54|3.38|2.38|0
1639575600000|2021-12-15 13:40:00|3.43|2.43|3.63|2.63|3.65|2.65|3.43|2.43|0
1639575900000|2021-12-15 13:45:00|3.61|2.61|3.53|2.53|3.62|2.62|3.45|2.45|0
1639576200000|2021-12-15 13:50:00|3.51|2.51|3.56|2.56|3.6|2.6|3.46|2.46|0
1639576500000|2021-12-15 13:55:00|3.55|2.55|3.58|2.58|3.73|2.73|3.5|2.5|0
1639576800000|2021-12-15 14:00:00|3.62|2.62|3.46|2.46|3.76|2.76|3.45|2.45|0
1639577100000|2021-12-15 14:05:00|3.48|2.48|3.35|2.35|3.55|2.55|3.33|2.33|0
1639577400000|2021-12-15 14:10:00|3.37|2.37|3.42|2.42|3.5|2.5|3.35|2.35|0
1639577700000|2021-12-15 14:15:00|3.41|2.41|3.38|2.38|3.45|2.45|3.35|2.35|0
1639578000000|2021-12-15 14:20:00|3.36|2.36|3.4|2.4|3.4|2.4|3.26|2.26|0
1639578300000|2021-12-15 14:25:00|3.37|2.37|3.43|2.43|3.47|2.47|3.34|2.34|0
1639578600000|2021-12-15 14:30:00|3.41|2.41|3.82|2.82|3.84|2.84|3.22|2.22|0
1639578900000|2021-12-15 14:35:00|3.84|2.84|4.15|3.15|4.15|3.15|3.41|2.41|0
1639579200000|2021-12-15 14:40:00|4.21|3.21|5.53|4.53|5.64|4.64|4.21|3.21|0
1639579500000|2021-12-15 14:45:00|5.48|4.48|6.64|5.64|6.7|5.7|5.25|4.25|0
1639579800000|2021-12-15 14:50:00|6.61|5.61|6.59|5.59|6.87|5.87|6.42|5.42|0
1639580100000|2021-12-15 14:55:00|6.53|5.53|6.57|5.57|6.75|5.75|6.26|5.26|0
1639580400000|2021-12-15 15:00:00|6.53|5.53|6.23|5.23|7.15|6.15|6.1|5.1|0
1639580700000|2021-12-15 15:05:00|6.29|5.29|6.36|5.36|6.37|5.37|5.98|4.98|0
1639581000000|2021-12-15 15:10:00|6.39|5.39|6.37|5.37|6.58|5.58|5.98|4.98|0
1639581300000|2021-12-15 15:15:00|6.28|5.28|6.47|5.47|6.57|5.57|6.02|5.02|0
1639581600000|2021-12-15 15:20:00|6.53|5.53|6.22|5.22|6.53|5.53|5.9|4.9|0
1639581900000|2021-12-15 15:25:00|6.19|5.19|6.12|5.12|6.3|5.3|6.05|5.05|0
1639582200000|2021-12-15 15:30:00|6.11|5.11|5.5|4.5|6.2|5.2|5.5|4.5|0
1639582500000|2021-12-15 15:35:00|5.52|4.52|4.92|3.92|5.52|4.52|4.92|3.92|0
1639582800000|2021-12-15 15:40:00|4.97|3.97|4.72|3.72|5.08|4.08|4.58|3.58|0
1639583100000|2021-12-15 15:45:00|4.74|3.74|5.2|4.2|5.2|4.2|4.69|3.69|0
1639583400000|2021-12-15 15:50:00|5.13|4.13|5.34|4.34|5.37|4.37|5.1|4.1|0
1639583700000|2021-12-15 15:55:00|5.3|4.3|5.6|4.6|5.84|4.84|5.29|4.29|0
1639584000000|2021-12-15 16:00:00|5.55|4.55|5.4|4.4|5.78|4.78|5.25|4.25|0
1639584300000|2021-12-15 16:05:00|5.43|4.43|5.8|4.8|5.8|4.8|5.37|4.37|0
1639584600000|2021-12-15 16:10:00|5.83|4.83|6.03|5.03|6.12|5.12|5.69|4.69|0
1639584900000|2021-12-15 16:15:00|6.06|5.06|6.33|5.33|6.39|5.39|5.94|4.94|0
1639585200000|2021-12-15 16:20:00|6.3|5.3|6.18|5.18|6.51|5.51|6.12|5.12|0
1639585500000|2021-12-15 16:25:00|6.15|5.15|6.39|5.39|6.45|5.45|5.98|4.98|0
1639585800000|2021-12-15 16:30:00|6.42|5.42|6.78|5.78|6.98|5.98|6.08|5.08|0
1639586100000|2021-12-15 16:35:00|6.75|5.75|6.86|5.86|7.09|6.09|6.64|5.64|0
1639586400000|2021-12-15 16:40:00|6.83|5.83|6.68|5.68|7.13|6.13|6.62|5.62|0
1639586700000|2021-12-15 16:45:00|6.65|5.65|6.37|5.37|6.8|5.8|6.31|5.31|0
1639587000000|2021-12-15 16:50:00|6.4|5.4|6.2|5.2|6.63|5.63|6.16|5.16|0
1639587300000|2021-12-15 16:55:00|6.23|5.23|6.27|5.27|6.45|5.45|6.09|5.09|0
1639587600000|2021-12-15 17:00:00|6.33|5.33|5.94|4.94|6.39|5.39|5.92|4.92|0
1639587900000|2021-12-15 17:05:00|5.92|4.92|6.35|5.35|6.48|5.48|5.89|4.89|0
1639588200000|2021-12-15 17:10:00|6.29|5.29|6.39|5.39|6.42|5.42|6.2|5.2|0
1639588500000|2021-12-15 17:15:00|6.33|5.33|6.77|5.77|6.77|5.77|6.33|5.33|0
1639588800000|2021-12-15 17:20:00|6.74|5.74|6.57|5.57|6.8|5.8|6.45|5.45|0
1639589100000|2021-12-15 17:25:00|6.54|5.54|5.51|4.51|6.6|5.6|5.51|4.51|0
1639589400000|2021-12-15 17:30:00|5.54|4.54|5.37|4.37|5.67|4.67|5.37|4.37|0
1639589700000|2021-12-15 17:35:00|5.39|4.39|5.61|4.61|5.61|4.61|5.29|4.29|0
1639590000000|2021-12-15 17:40:00|5.58|4.58|5.83|4.83|5.86|4.86|5.55|4.55|0
1639590300000|2021-12-15 17:45:00|5.8|4.8|5.76|4.76|5.94|4.94|5.58|4.58|0
1639590600000|2021-12-15 17:50:00|5.73|4.73|5.27|4.27|5.76|4.76|5.27|4.27|0
1639590900000|2021-12-15 17:55:00|5.3|4.3|5.49|4.49|5.65|4.65|5.2|4.2|0
1639591200000|2021-12-15 18:00:00|5.54|4.54|5.71|4.71|5.71|4.71|5.47|4.47|0
1639591500000|2021-12-15 18:05:00|5.74|4.74|5.31|4.31|5.74|4.74|5.26|4.26|0
1639591800000|2021-12-15 18:10:00|5.28|4.28|5.47|4.47|5.66|4.66|5.28|4.28|0
1639592100000|2021-12-15 18:15:00|5.49|4.49|5.32|4.32|5.62|4.62|5.28|4.28|0
1639592400000|2021-12-15 18:20:00|5.35|4.35|5.48|4.48|5.59|4.59|5.35|4.35|0
1639592700000|2021-12-15 18:25:00|5.53|4.53|5.44|4.44|5.61|4.61|5.35|4.35|0
1639593000000|2021-12-15 18:30:00|5.41|4.41|5.25|4.25|5.52|4.52|5.08|4.08|0
1639593300000|2021-12-15 18:35:00|5.22|4.22|5.31|4.31|5.33|4.33|5.07|4.07|0
1639593600000|2021-12-15 18:40:00|5.33|4.33|5.04|4.04|5.48|4.48|5.04|4.04|0
1639593900000|2021-12-15 18:45:00|5.07|4.07|5.27|4.27|5.3|4.3|5.01|4.01|0
1639594200000|2021-12-15 18:50:00|5.25|4.25|5.54|4.54|5.64|4.64|5.2|4.2|0
1639594500000|2021-12-15 18:55:00|5.51|4.51|4.87|3.87|5.53|4.53|4.8|3.8|0
1639594800000|2021-12-15 19:00:00|5.23|4.23|4.04|3.04|6.77|5.77|3.98|2.98|0
1639595100000|2021-12-15 19:05:00|3.83|2.83|3.77|2.77|4.45|3.45|3.36|2.36|0
1639595400000|2021-12-15 19:10:00|3.76|2.76|3.13|2.13|3.99|2.99|3.09|2.09|0
1639595700000|2021-12-15 19:15:00|3.14|2.14|3.18|2.18|3.45|2.45|3.11|2.11|0
1639596000000|2021-12-15 19:20:00|3.2|2.2|3.97|2.97|3.97|2.97|3.13|2.13|0
1639596300000|2021-12-15 19:25:00|3.91|2.91|4.28|3.28|4.93|3.93|3.91|2.91|0
1639596600000|2021-12-15 19:30:00|4.3|3.3|4.44|3.44|4.67|3.67|3.93|2.93|0
1639596900000|2021-12-15 19:35:00|4.43|3.43|3.42|2.42|4.49|3.49|3.35|2.35|0
1639597200000|2021-12-15 19:40:00|3.46|2.46|3.71|2.71|3.77|2.77|3.04|2.04|0
1639597500000|2021-12-15 19:45:00|3.64|2.64|3.5|2.5|3.73|2.73|3.14|2.14|0
1639597800000|2021-12-15 19:50:00|3.73|2.73|3.01|2.01|3.84|2.84|3.01|2.01|0
1639598100000|2021-12-15 19:55:00|3.02|2.02|3.5|2.5|3.63|2.63|2.88|1.88|0
1639598400000|2021-12-15 20:00:00|3.42|2.42|3.05|2.05|3.48|2.48|2.88|1.88|0
1639598700000|2021-12-15 20:05:00|2.99|1.99|2.22|1.22|3.07|2.07|2.21|1.21|0
1639599000000|2021-12-15 20:10:00|2.25|1.25|2.03|1.03|2.33|1.33|2.03|1.03|0
1639599300000|2021-12-15 20:15:00|2.08|1.08|1.09|0.09|2.42|1.42|1.06|0.06|0
1639599600000|2021-12-15 20:20:00|1.08|0.08|1|0|1.11|0.11|1|0|0
1640033700000|2021-12-20 20:55:00|317.78|316.18|317.78|316.18|318.66|317.06|315.8|314.2|0
1640034000000|2021-12-20 21:00:00|317.12|315.52|317.34|315.74|319.11|317.51|317.12|315.52|0
1640034300000|2021-12-20 21:05:00|317.56|315.96|315.03|313.43|317.78|316.18|315.03|313.43|0
1640034600000|2021-12-20 21:10:00|314.81|313.21|312.41|310.81|314.81|313.21|312.41|310.81|0
1640034900000|2021-12-20 21:15:00|313.22|310.42|312.46|309.66|314.1|311.3|312.41|309.61|0
1640035200000|2021-12-20 21:20:00|312.57|309.77|313.11|310.31|313.33|310.53|312.57|309.77|0
1640035500000|2021-12-20 21:25:00|313|310.2|312.78|309.98|313.28|310.48|312.46|309.66|0
1640035800000|2021-12-20 21:30:00|312.67|309.87|313|310.2|313.11|310.31|312.35|309.55|0
1640036100000|2021-12-20 21:35:00|312.89|310.09|312.73|309.93|313.1|310.3|312.67|309.87|0
1640036400000|2021-12-20 21:40:00|312.67|309.87|313.21|310.41|313.32|310.52|312.56|309.76|0
1640036700000|2021-12-20 21:45:00|312.88|310.08|313.21|310.41|313.32|310.52|312.88|310.08|0
1640037000000|2021-12-20 21:50:00|313.32|310.52|313.64|310.84|313.75|310.95|313.21|310.41|0
1640037300000|2021-12-20 21:55:00|313.53|310.73|313.6|310.8|313.75|310.95|313.53|310.73|0
1640037600000|2021-12-20 22:00:00|313.44|310.64|313.55|310.75|313.7|310.9|313.44|310.64|0
1640037900000|2021-12-20 22:05:00|313.53|310.73|313.48|310.68|313.56|310.76|313.48|310.68|0
1640038200000|2021-12-20 22:10:00|313.5|310.7|313.55|310.75|313.56|310.76|313.42|310.62|0
1640038500000|2021-12-20 22:15:00|313.58|310.78|313.56|310.76|313.58|310.78|313.48|310.68|0
1640038800000|2021-12-20 22:20:00|313.48|310.68|313.48|310.68|313.59|310.79|313.48|310.68|0
1640039100000|2021-12-20 22:25:00|313.59|310.79|313.46|310.66|313.59|310.79|313.3|310.5|0
1640039400000|2021-12-20 22:30:00|313.47|310.67|313.54|310.74|313.54|310.74|313.47|310.67|0
1640039700000|2021-12-20 22:35:00|313.55|310.75|313.57|310.77|313.57|310.77|313.55|310.75|0
1640040000000|2021-12-20 22:40:00|313.58|310.78|313.49|310.69|313.58|310.78|313.49|310.69|0
1640040300000|2021-12-20 22:45:00|313.42|310.62|313.48|310.68|313.49|310.69|313.42|310.62|0
1640040600000|2021-12-20 22:50:00|313.47|310.67|313.32|310.52|313.48|310.68|313.31|310.51|0
1640040900000|2021-12-20 22:55:00|313.48|310.68|313.34|310.54|313.54|310.74|313.34|310.54|0
1640041200000|2021-12-20 23:00:00|312.58|309.78|313.61|310.81|313.61|310.81|311.76|308.96|0
1640041500000|2021-12-20 23:05:00|313.34|310.54|312.96|310.16|313.61|310.81|312.85|310.05|0
1640041800000|2021-12-20 23:10:00|313.07|310.27|313.06|310.26|313.39|310.59|312.63|309.83|0
1640042100000|2021-12-20 23:15:00|312.85|310.05|312.19|309.39|313.83|311.03|312.08|309.28|0
1640042400000|2021-12-20 23:20:00|312.08|309.28|311.21|308.41|312.41|309.61|311.21|308.41|0
1640042700000|2021-12-20 23:25:00|311.27|308.47|310.88|308.08|311.32|308.52|310.78|307.98|0
1640043000000|2021-12-20 23:30:00|310.78|307.98|310.56|307.76|310.78|307.98|310.4|307.6|0
1640043300000|2021-12-20 23:35:00|310.45|307.65|309.58|306.78|310.56|307.76|309.26|306.46|0
1640043600000|2021-12-20 23:40:00|309.47|306.67|308.93|306.13|309.8|307|308.83|306.03|0
1640043900000|2021-12-20 23:45:00|308.88|306.08|309.47|306.67|310.01|307.21|308.61|305.81|0
1640044200000|2021-12-20 23:50:00|309.58|306.78|310.12|307.32|310.33|307.53|309.53|306.73|0
1640044500000|2021-12-20 23:55:00|310.01|307.21|309.57|306.77|310.22|307.42|309.25|306.45|0
1640044800000|2021-12-21 00:00:00|309.52|306.72|310.76|307.96|310.98|308.18|309.25|306.45|0
1640045100000|2021-12-21 00:05:00|310.87|308.07|310.54|307.74|310.87|308.07|310.11|307.31|0
1640045400000|2021-12-21 00:10:00|310.6|307.8|309.89|307.09|310.87|308.07|309.68|306.88|0
1640045700000|2021-12-21 00:15:00|310|307.2|310.86|308.06|311.19|308.39|309.89|307.09|0
1640046000000|2021-12-21 00:20:00|310.75|307.95|311.95|309.15|312.05|309.25|310.65|307.85|0
1640046300000|2021-12-21 00:25:00|312|309.2|312.6|309.8|312.6|309.8|311.29|308.49|0
1640046600000|2021-12-21 00:30:00|312.49|309.69|312.59|309.79|313.25|310.45|312.16|309.36|0
1640046900000|2021-12-21 00:35:00|312.48|309.68|310.96|308.16|312.59|309.79|310.53|307.73|0
1640047200000|2021-12-21 00:40:00|311.02|308.22|310.64|307.84|311.07|308.27|310.31|307.51|0
1640047500000|2021-12-21 00:45:00|310.53|307.73|311.5|308.7|311.5|308.7|310.31|307.51|0
1640047800000|2021-12-21 00:50:00|311.61|308.81|311.5|308.7|311.61|308.81|310.96|308.16|0
1640048100000|2021-12-21 00:55:00|311.61|308.81|311.6|308.8|311.77|308.97|311.28|308.48|0
1640048400000|2021-12-21 01:00:00|311.34|308.54|314.11|311.31|314.98|312.18|311.17|308.37|0
1640048700000|2021-12-21 01:05:00|314|311.2|313.67|310.87|314.16|311.36|313.01|310.21|0
1640049000000|2021-12-21 01:10:00|313.51|310.71|312.52|309.72|313.51|310.71|312.09|309.29|0
1640049300000|2021-12-21 01:15:00|312.36|309.56|312.57|309.77|312.57|309.77|311.81|309.01|0
1640049600000|2021-12-21 01:20:00|312.52|309.72|312.79|309.99|312.79|309.99|311.38|308.58|0
1640049900000|2021-12-21 01:25:00|312.9|310.1|311.37|308.57|313.01|310.21|311.16|308.36|0
1640050200000|2021-12-21 01:30:00|311.59|308.79|308.89|306.09|311.59|308.79|308.78|305.98|0
1640050500000|2021-12-21 01:35:00|308.94|306.14|308.13|305.33|309.21|306.41|306.84|304.04|0
1640050800000|2021-12-21 01:40:00|308.24|305.44|307.11|304.31|308.34|305.54|306.84|304.04|0
1640051100000|2021-12-21 01:45:00|307.16|304.36|306.84|304.04|307.48|304.68|306.62|303.82|0
1640051400000|2021-12-21 01:50:00|306.89|304.09|306.4|303.6|307.05|304.25|306.19|303.39|0
1640051700000|2021-12-21 01:55:00|306.35|303.55|306.72|303.92|307.15|304.35|306.3|303.5|0
1640052000000|2021-12-21 02:00:00|306.51|303.71|306.72|303.92|307.05|304.25|306.4|303.6|0
1640052300000|2021-12-21 02:05:00|306.78|303.98|307.15|304.35|307.36|304.56|306.4|303.6|0
1640052600000|2021-12-21 02:10:00|307.04|304.24|307.31|304.51|307.47|304.67|306.93|304.13|0
1640052900000|2021-12-21 02:15:00|307.36|304.56|307.63|304.83|308.11|305.31|307.04|304.24|0
1640053200000|2021-12-21 02:20:00|307.79|304.99|307.57|304.77|307.79|304.99|307.25|304.45|0
1640053500000|2021-12-21 02:25:00|307.63|304.83|307.68|304.88|307.79|304.99|307.3|304.5|0
1640053800000|2021-12-21 02:30:00|307.63|304.83|307.52|304.72|308.16|305.36|307.35|304.55|0
1640054100000|2021-12-21 02:35:00|307.46|304.66|308.43|305.63|308.43|305.63|307.35|304.55|0
1640054400000|2021-12-21 02:40:00|308.37|305.57|310.15|307.35|310.15|307.35|308.21|305.41|0
1640054700000|2021-12-21 02:45:00|310.21|307.41|308.96|306.16|310.21|307.41|308.91|306.11|0
1640055000000|2021-12-21 02:50:00|308.91|306.11|308.53|305.73|308.91|306.11|308.2|305.4|0
1640055300000|2021-12-21 02:55:00|308.63|305.83|308.74|305.94|308.74|305.94|308.2|305.4|0
1640055600000|2021-12-21 03:00:00|308.85|306.05|307.12|304.32|308.85|306.05|306.91|304.11|0
1640055900000|2021-12-21 03:05:00|307.07|304.27|307.77|304.97|307.98|305.18|307.07|304.27|0
1640056200000|2021-12-21 03:10:00|307.66|304.86|307.34|304.54|307.87|305.07|307.23|304.43|0
1640056500000|2021-12-21 03:15:00|307.28|304.48|305.4|302.6|307.28|304.48|304.66|301.86|0
1640056800000|2021-12-21 03:20:00|305.46|302.66|305.62|302.82|305.72|302.92|305.3|302.5|0
1640057100000|2021-12-21 03:25:00|305.57|302.77|306.15|303.35|306.36|303.56|305.4|302.6|0
1640057400000|2021-12-21 03:30:00|306.1|303.3|306.36|303.56|306.36|303.56|305.83|303.03|0
1640057700000|2021-12-21 03:35:00|306.47|303.67|306.14|303.34|306.47|303.67|305.82|303.02|0
1640058000000|2021-12-21 03:40:00|306.04|303.24|306.25|303.45|306.36|303.56|306.04|303.24|0
1640058300000|2021-12-21 03:45:00|306.2|303.4|306.95|304.15|307.16|304.36|306.2|303.4|0
1640058600000|2021-12-21 03:50:00|306.89|304.09|305.87|303.07|307|304.2|305.82|303.02|0
1640058900000|2021-12-21 03:55:00|305.92|303.12|305.98|303.18|306.14|303.34|305.71|302.91|0
1640059200000|2021-12-21 04:00:00|306.03|303.23|306.24|303.44|306.46|303.66|306.03|303.23|0
1640059500000|2021-12-21 04:05:00|306.35|303.55|306.67|303.87|306.72|303.92|305.81|303.01|0
1640059800000|2021-12-21 04:10:00|306.56|303.76|306.19|303.39|306.88|304.08|306.19|303.39|0
1640060100000|2021-12-21 04:15:00|306.13|303.33|306.56|303.76|306.61|303.81|306.13|303.33|0
1640060400000|2021-12-21 04:20:00|306.66|303.86|306.13|303.33|306.98|304.18|306.13|303.33|0
1640060700000|2021-12-21 04:25:00|306.12|303.32|305.59|302.79|306.34|303.54|305.54|302.74|0
1640061000000|2021-12-21 04:30:00|305.54|302.74|305.8|303|305.8|303|305.37|302.57|0
1640061300000|2021-12-21 04:35:00|305.91|303.11|305.8|303|306.01|303.21|305.69|302.89|0
1640061600000|2021-12-21 04:40:00|305.9|303.1|305.8|303|306.01|303.21|305.26|302.46|0
1640061900000|2021-12-21 04:45:00|305.74|302.94|305.42|302.62|306.12|303.32|305.31|302.51|0
1640062200000|2021-12-21 04:50:00|305.37|302.57|305.26|302.46|305.58|302.78|305.21|302.41|0
1640062500000|2021-12-21 04:55:00|305.36|302.56|305.68|302.88|305.68|302.88|305.26|302.46|0
1640062800000|2021-12-21 05:00:00|305.57|302.77|304.18|301.38|305.57|302.77|303.33|300.53|0
1640063100000|2021-12-21 05:05:00|304.08|301.28|303.54|300.74|304.4|301.6|303.54|300.74|0
1640063400000|2021-12-21 05:10:00|303.65|300.85|303.33|300.53|304.08|301.28|303.22|300.42|0
1640063700000|2021-12-21 05:15:00|303.44|300.64|303.49|300.69|303.75|300.95|303.22|300.42|0
1640064000000|2021-12-21 05:20:00|303.38|300.58|303.11|300.31|303.86|301.06|303.11|300.31|0
1640064300000|2021-12-21 05:25:00|303.22|300.42|303.48|300.68|303.54|300.74|303.11|300.31|0
1640064600000|2021-12-21 05:30:00|303.54|300.74|303.32|300.52|303.75|300.95|303.27|300.47|0
1640064900000|2021-12-21 05:35:00|303.43|300.63|303.42|300.62|303.85|301.05|303.42|300.62|0
1640065200000|2021-12-21 05:40:00|303.32|300.52|302.84|300.04|303.42|300.62|302.78|299.98|0
1640065500000|2021-12-21 05:45:00|302.89|300.09|302.46|299.66|303.1|300.3|302.46|299.66|0
1640065800000|2021-12-21 05:50:00|302.57|299.77|302.78|299.98|302.78|299.98|302.25|299.45|0
1640066100000|2021-12-21 05:55:00|302.89|300.09|302.35|299.55|302.89|300.09|302.25|299.45|0
1640066400000|2021-12-21 06:00:00|302.46|299.66|301.5|298.7|302.62|299.82|301.4|298.6|0
1640066700000|2021-12-21 06:05:00|301.4|298.6|302.14|299.34|302.35|299.55|301.4|298.6|0
1640067000000|2021-12-21 06:10:00|302.24|299.44|301.82|299.02|302.45|299.65|301.82|299.02|0
1640067300000|2021-12-21 06:15:00|301.92|299.12|301.39|298.59|301.92|299.12|301.29|298.49|0
1640067600000|2021-12-21 06:20:00|301.29|298.49|301.71|298.91|301.81|299.01|301.29|298.49|0
1640067900000|2021-12-21 06:25:00|301.66|298.86|302.87|300.07|302.87|300.07|301.6|298.8|0
1640068200000|2021-12-21 06:30:00|302.76|299.96|302.18|299.38|302.82|300.02|301.91|299.11|0
1640068500000|2021-12-21 06:35:00|302.23|299.43|302.12|299.32|302.23|299.43|301.76|298.96|0
1640068800000|2021-12-21 06:40:00|302.23|299.43|301.91|299.11|302.55|299.75|301.86|299.06|0
1640069100000|2021-12-21 06:45:00|301.86|299.06|300.95|298.15|302.18|299.38|300.95|298.15|0
1640069400000|2021-12-21 06:50:00|301.06|298.26|299.58|296.78|301.06|298.26|299.58|296.78|0
1640069700000|2021-12-21 06:55:00|299.48|296.68|299.89|297.09|300.06|297.26|299.47|296.67|0
1640070000000|2021-12-21 07:00:00|300|297.2|301.58|298.78|301.69|298.89|300|297.2|0
1640070300000|2021-12-21 07:05:00|301.69|298.89|300.52|297.72|301.9|299.1|300.47|297.67|0
1640070600000|2021-12-21 07:10:00|300.42|297.62|300.52|297.72|301.05|298.25|300.31|297.51|0
1640070900000|2021-12-21 07:15:00|300.63|297.83|300.73|297.93|300.84|298.04|299.68|296.88|0
1640071200000|2021-12-21 07:20:00|300.84|298.04|301.15|298.35|301.68|298.88|300.73|297.93|0
1640071500000|2021-12-21 07:25:00|301.05|298.25|300.51|297.71|301.79|298.99|300.51|297.71|0
1640071800000|2021-12-21 07:30:00|300.57|297.77|302.69|299.89|302.84|300.04|300.57|297.77|0
1640072100000|2021-12-21 07:35:00|302.74|299.94|301.94|299.14|302.84|300.04|301.67|298.87|0
1640072400000|2021-12-21 07:40:00|301.89|299.09|303.05|300.25|303.69|300.89|301.78|298.98|0
1640072700000|2021-12-21 07:45:00|303.32|300.52|303.9|301.1|304.75|301.95|303.05|300.25|0
1640073000000|2021-12-21 07:50:00|304.01|301.21|304.32|301.52|304.75|301.95|303.47|300.67|0
1640073300000|2021-12-21 07:55:00|304.38|301.58|304.11|301.31|304.96|302.16|303.79|300.99|0
1640073600000|2021-12-21 08:00:00|304.64|301.84|306.51|303.71|307.75|304.95|304.64|301.84|0
1640073900000|2021-12-21 08:05:00|305.86|304.26|305.64|304.04|306.56|304.96|304.79|303.19|0
1640074200000|2021-12-21 08:10:00|305.32|303.72|304.57|302.97|306.39|304.79|304.46|302.86|0
1640074500000|2021-12-21 08:15:00|304.84|303.24|305.74|304.14|306.5|304.9|304.68|303.08|0
1640074800000|2021-12-21 08:20:00|305.8|304.2|304.86|303.26|311.03|309.43|304.65|303.05|0
1640075100000|2021-12-21 08:25:00|304.97|303.37|306.79|305.19|307.01|305.41|304.97|303.37|0
1640075400000|2021-12-21 08:30:00|306.9|305.3|307.01|305.41|308.3|306.7|306.79|305.19|0
1640075700000|2021-12-21 08:35:00|306.95|305.35|305.28|303.68|307.01|305.41|305.28|303.68|0
1640076000000|2021-12-21 08:40:00|305.39|303.79|304.96|303.36|306.14|304.54|304.85|303.25|0
1640076300000|2021-12-21 08:45:00|305.07|303.47|304.85|303.25|305.28|303.68|303.99|302.39|0
1640076600000|2021-12-21 08:50:00|304.8|303.2|304.69|303.09|305.06|303.46|303.99|302.39|0
1640076900000|2021-12-21 08:55:00|304.74|303.14|304.1|302.5|305.06|303.46|303.88|302.28|0
1640077200000|2021-12-21 09:00:00|304.2|302.6|304.84|303.24|305.6|304|304.1|302.5|0
1640077500000|2021-12-21 09:05:00|304.52|302.92|302.97|301.37|304.68|303.08|302.7|301.1|0
1640077800000|2021-12-21 09:10:00|302.92|301.32|301.96|300.36|303.13|301.53|301.74|300.14|0
1640078100000|2021-12-21 09:15:00|302.06|300.46|301.95|300.35|302.38|300.78|301.64|300.04|0
1640078400000|2021-12-21 09:20:00|302.17|300.57|302.59|300.99|302.81|301.21|302.17|300.57|0
1640078700000|2021-12-21 09:25:00|302.48|300.88|302.06|300.46|302.59|300.99|301.9|300.3|0
1640079000000|2021-12-21 09:30:00|302.01|300.41|303.65|302.05|303.76|302.16|301.95|300.35|0
1640079300000|2021-12-21 09:35:00|303.71|302.11|303.28|301.68|303.87|302.27|302.59|300.99|0
1640079600000|2021-12-21 09:40:00|303.22|301.62|304.61|303.01|304.72|303.12|303.01|301.41|0
1640079900000|2021-12-21 09:45:00|304.72|303.12|306.33|304.73|306.43|304.83|304.5|302.9|0
1640080200000|2021-12-21 09:50:00|306.38|304.78|305.14|303.54|306.43|304.83|305.14|303.54|0
1640080500000|2021-12-21 09:55:00|305.25|303.65|306.54|304.94|306.97|305.37|305.25|303.65|0
1640080800000|2021-12-21 10:00:00|306.43|304.83|306.32|304.72|307.51|305.91|306.11|304.51|0
1640081100000|2021-12-21 10:05:00|306.43|304.83|305.46|303.86|306.86|305.26|305.35|303.75|0
1640081400000|2021-12-21 10:10:00|305.51|303.91|304.98|303.38|305.78|304.18|304.76|303.16|0
1640081700000|2021-12-21 10:15:00|304.92|303.32|303.63|302.03|304.92|303.32|303.37|301.77|0
1640082000000|2021-12-21 10:20:00|303.53|301.93|303.1|301.5|303.74|302.14|302.99|301.39|0
1640082300000|2021-12-21 10:25:00|302.99|301.39|304.27|302.67|304.38|302.78|302.88|301.28|0
1640082600000|2021-12-21 10:30:00|304.38|302.78|302.88|301.28|304.48|302.88|302.88|301.28|0
1640082900000|2021-12-21 10:35:00|302.99|301.39|302.77|301.17|303.04|301.44|302.03|300.43|0
1640083200000|2021-12-21 10:40:00|302.67|301.07|303.47|301.87|303.62|302.02|302.67|301.07|0
1640083500000|2021-12-21 10:45:00|303.36|301.76|302.72|301.12|303.62|302.02|302.23|300.63|0
1640083800000|2021-12-21 10:50:00|302.66|301.06|302.55|300.95|303.46|301.86|302.55|300.95|0
1640084100000|2021-12-21 10:55:00|302.45|300.85|301.91|300.31|302.87|301.27|301.59|299.99|0
1640084400000|2021-12-21 11:00:00|301.75|300.15|301.8|300.2|301.91|300.31|301.17|299.57|0
1640084700000|2021-12-21 11:05:00|301.7|300.1|301.16|299.56|302.12|300.52|301.06|299.46|0
1640085000000|2021-12-21 11:10:00|301.06|299.46|300.42|298.82|301.59|299.99|300.42|298.82|0
1640085300000|2021-12-21 11:15:00|300.31|298.71|299.15|297.55|300.74|299.14|298.94|297.34|0
1640085600000|2021-12-21 11:20:00|299.04|297.44|299.25|297.65|299.67|298.07|298.51|296.91|0
1640085900000|2021-12-21 11:25:00|299.14|297.54|296.93|295.33|299.36|297.76|296.72|295.12|0
1640086200000|2021-12-21 11:30:00|296.82|295.22|297.24|295.64|297.66|296.06|296.51|294.91|0
1640086500000|2021-12-21 11:35:00|297.03|295.43|297.45|295.85|297.45|295.85|296.51|294.91|0
1640086800000|2021-12-21 11:40:00|297.35|295.75|298.08|296.48|298.08|296.48|297.35|295.75|0
1640087100000|2021-12-21 11:45:00|297.97|296.37|296.71|295.11|298.08|296.48|296.71|295.11|0
1640087400000|2021-12-21 11:50:00|296.82|295.22|297.13|295.53|297.34|295.74|296.71|295.11|0
1640087700000|2021-12-21 11:55:00|297.02|295.42|297.34|295.74|297.34|295.74|296.97|295.37|0
1640088000000|2021-12-21 12:00:00|297.23|295.63|297.44|295.84|297.86|296.26|297.23|295.63|0
1640088300000|2021-12-21 12:05:00|297.55|295.95|298.07|296.47|298.07|296.47|297.44|295.84|0
1640088600000|2021-12-21 12:10:00|297.96|296.36|297.96|296.36|298.07|296.47|297.54|295.94|0
1640088900000|2021-12-21 12:15:00|297.91|296.31|297.96|296.36|298.17|296.57|297.75|296.15|0
1640089200000|2021-12-21 12:20:00|298.01|296.41|297.43|295.83|298.07|296.47|296.91|295.31|0
1640089500000|2021-12-21 12:25:00|297.33|295.73|297.11|295.51|297.43|295.83|296.54|294.94|0
1640089800000|2021-12-21 12:30:00|297.22|295.62|297.85|296.25|298.16|296.56|297.11|295.51|0
1640090100000|2021-12-21 12:35:00|298.06|296.46|297.64|296.04|298.16|296.56|297.32|295.72|0
1640090400000|2021-12-21 12:40:00|297.53|295.93|297.69|296.09|298.06|296.46|297.42|295.82|0
1640090700000|2021-12-21 12:45:00|297.63|296.03|297.11|295.51|297.74|296.14|296.48|294.88|0
1640091000000|2021-12-21 12:50:00|297.05|295.45|296.37|294.77|297.21|295.61|296.11|294.51|0
1640091300000|2021-12-21 12:55:00|296.32|294.72|296.47|294.87|296.79|295.19|296.16|294.56|0
1640091600000|2021-12-21 13:00:00|296.37|294.77|298.05|296.45|298.05|296.45|296.37|294.77|0
1640091900000|2021-12-21 13:05:00|297.94|296.34|299.73|298.13|299.73|298.13|297.84|296.24|0
1640092200000|2021-12-21 13:10:00|299.63|298.03|300.26|298.66|300.9|299.3|299.52|297.92|0
1640092500000|2021-12-21 13:15:00|300.37|298.77|299.52|297.92|300.37|298.77|299.09|297.49|0
1640092800000|2021-12-21 13:20:00|299.62|298.02|300.04|298.44|300.26|298.66|299.41|297.81|0
1640093100000|2021-12-21 13:25:00|299.94|298.34|299.41|297.81|299.94|298.34|299.2|297.6|0
1640093400000|2021-12-21 13:30:00|299.51|297.91|298.77|297.17|299.93|298.33|298.45|296.85|0
1640093700000|2021-12-21 13:35:00|298.83|297.23|299.72|298.12|299.72|298.12|298.77|297.17|0
1640094000000|2021-12-21 13:40:00|299.61|298.01|299.4|297.8|299.83|298.23|299.19|297.59|0
1640094300000|2021-12-21 13:45:00|299.29|297.69|299.88|298.28|300.09|298.49|298.45|296.85|0
1640094600000|2021-12-21 13:50:00|299.93|298.33|298.66|297.06|299.93|298.33|298.5|296.9|0
1640094900000|2021-12-21 13:55:00|298.55|296.95|298.29|296.69|298.97|297.37|297.71|296.11|0
1640095200000|2021-12-21 14:00:00|298.34|296.74|299.81|298.21|299.81|298.21|298.02|296.42|0
1640095500000|2021-12-21 14:05:00|299.71|298.11|299.5|297.9|300.08|298.48|299.39|297.79|0
1640095800000|2021-12-21 14:10:00|299.6|298|300.13|298.53|300.45|298.85|299.28|297.68|0
1640096100000|2021-12-21 14:15:00|300.02|298.42|299.91|298.31|300.66|299.06|299.7|298.1|0
1640096400000|2021-12-21 14:20:00|300.02|298.42|300.55|298.95|300.87|299.27|299.91|298.31|0
1640096700000|2021-12-21 14:25:00|300.44|298.84|300.86|299.26|301.08|299.48|300.02|298.42|0
1640097000000|2021-12-21 14:30:00|300.33|298.73|300.12|298.52|300.33|298.73|297.59|295.99|0
1640097300000|2021-12-21 14:35:00|300.33|298.73|298.11|296.51|301.07|299.47|297.16|295.56|0
1640097600000|2021-12-21 14:40:00|298|296.4|302.45|300.85|303.31|301.71|298|296.4|0
1640097900000|2021-12-21 14:45:00|302.13|300.53|305.12|303.52|305.23|303.63|302.03|300.43|0
1640098200000|2021-12-21 14:50:00|305.34|303.74|305.87|304.27|306.95|305.35|304.05|302.45|0
1640098500000|2021-12-21 14:55:00|305.98|304.38|305.65|304.05|306.84|305.24|304.9|303.3|0
1640098800000|2021-12-21 15:00:00|305.6|304|305.97|304.37|306.3|304.7|303.73|302.13|0
1640099100000|2021-12-21 15:05:00|306.19|304.59|304.9|303.3|306.4|304.8|304.36|302.76|0
1640099400000|2021-12-21 15:10:00|305.22|303.62|303.45|301.85|305.65|304.05|303.08|301.48|0
1640099700000|2021-12-21 15:15:00|303.51|301.91|301.05|299.45|303.56|301.96|301.05|299.45|0
1640100000000|2021-12-21 15:20:00|300.95|299.35|304.34|302.74|304.34|302.74|300.09|298.49|0
1640100300000|2021-12-21 15:25:00|304.45|302.85|308.21|306.61|309.19|307.59|304.34|302.74|0
1640100600000|2021-12-21 15:30:00|308.1|306.5|308.06|306.46|308.32|306.72|304.36|302.76|0
1640100900000|2021-12-21 15:35:00|307.95|306.35|307.73|306.13|309.68|308.08|306.65|305.05|0
1640101200000|2021-12-21 15:40:00|307.95|306.35|306.11|304.51|307.95|306.35|305.68|304.08|0
1640101500000|2021-12-21 15:45:00|306.22|304.62|306.54|304.94|308.7|307.1|305.35|303.75|0
1640101800000|2021-12-21 15:50:00|306.65|305.05|303.81|302.21|307.08|305.48|303.6|302|0
1640102100000|2021-12-21 15:55:00|303.7|302.1|303.06|301.46|303.92|302.32|302.52|300.92|0
1640102400000|2021-12-21 16:00:00|303.27|301.67|301.87|300.27|304.24|302.64|301.87|300.27|0
1640102700000|2021-12-21 16:05:00|301.77|300.17|298.14|296.54|301.77|300.17|297.83|296.23|0
1640103000000|2021-12-21 16:10:00|298.04|296.44|298.04|296.44|299.42|297.82|297.93|296.33|0
1640103300000|2021-12-21 16:15:00|298.14|296.54|299.84|298.24|300.16|298.56|298.14|296.54|0
1640103600000|2021-12-21 16:20:00|299.63|298.03|300.16|298.56|300.48|298.88|299.09|297.49|0
1640103900000|2021-12-21 16:25:00|300.26|298.66|299.52|297.92|300.48|298.88|299.09|297.49|0
1640104200000|2021-12-21 16:30:00|299.3|297.7|296.71|295.11|300.91|299.31|296.29|294.69|0
1640104500000|2021-12-21 16:35:00|296.92|295.32|294.1|292.5|297.35|295.75|293.99|292.39|0
1640104800000|2021-12-21 16:40:00|293.78|292.18|290.01|288.41|294.2|292.6|290.01|288.41|0
1640105100000|2021-12-21 16:45:00|289.91|288.31|291.68|290.08|291.79|290.19|289.91|288.31|0
1640105400000|2021-12-21 16:50:00|291.47|289.87|290.64|289.04|291.79|290.19|290.43|288.83|0
1640105700000|2021-12-21 16:55:00|290.53|288.93|292.2|290.6|293.04|291.44|290.32|288.72|0
1640106000000|2021-12-21 17:00:00|291.99|290.39|291.88|290.28|292.3|290.7|290.53|288.93|0
1640106300000|2021-12-21 17:05:00|292.2|290.6|290.21|288.61|292.41|290.81|290.21|288.61|0
1640106600000|2021-12-21 17:10:00|290.32|288.72|288.34|286.74|290.84|289.24|287.72|286.12|0
1640106900000|2021-12-21 17:15:00|288.24|286.64|288.13|286.53|288.75|287.15|287.51|285.91|0
1640107200000|2021-12-21 17:20:00|288.23|286.63|287.92|286.32|289.17|287.57|287.92|286.32|0
1640107500000|2021-12-21 17:25:00|288.02|286.42|287.84|286.24|291.29|289.69|287.44|285.84|0
1640107800000|2021-12-21 17:30:00|287.32|285.72|286.91|285.31|288.15|286.55|286.39|284.79|0
1640108100000|2021-12-21 17:35:00|287.01|285.41|286.75|285.15|287.53|285.93|286.08|284.48|0
1640108400000|2021-12-21 17:40:00|286.6|285|287.32|285.72|287.52|285.92|286.49|284.89|0
1640108700000|2021-12-21 17:45:00|287.21|285.61|286.49|284.89|287.32|285.72|285.87|284.27|0
1640109000000|2021-12-21 17:50:00|286.59|284.99|285.56|283.96|286.8|285.2|284.64|283.04|0
1640109300000|2021-12-21 17:55:00|285.46|283.86|284.33|282.73|285.56|283.96|284.03|282.43|0
1640109600000|2021-12-21 18:00:00|284.43|282.83|285.25|283.65|285.46|283.86|284.33|282.73|0
1640109900000|2021-12-21 18:05:00|285.15|283.55|285.35|283.75|286.23|284.63|285.05|283.45|0
1640110200000|2021-12-21 18:10:00|285.25|283.65|286.27|284.67|286.89|285.29|285.25|283.65|0
1640110500000|2021-12-21 18:15:00|286.38|284.78|286.27|284.67|286.69|285.09|285.66|284.06|0
1640110800000|2021-12-21 18:20:00|286.37|284.77|284.63|283.03|286.37|284.77|284.53|282.93|0
1640111100000|2021-12-21 18:25:00|284.73|283.13|284.63|283.03|285.34|283.74|284.52|282.92|0
1640111400000|2021-12-21 18:30:00|284.42|282.82|283.81|282.21|284.73|283.13|283.81|282.21|0
1640111700000|2021-12-21 18:35:00|283.91|282.31|283.29|281.69|284.01|282.41|282.68|281.08|0
1640112000000|2021-12-21 18:40:00|283.4|281.8|282.48|280.88|283.5|281.9|282.17|280.57|0
1640112300000|2021-12-21 18:45:00|282.37|280.77|281.86|280.26|282.58|280.98|281.76|280.16|0
1640112600000|2021-12-21 18:50:00|281.76|280.16|282.98|281.38|283.18|281.58|281.76|280.16|0
1640112900000|2021-12-21 18:55:00|282.78|281.18|283.18|281.58|283.29|281.69|282.78|281.18|0
1640113200000|2021-12-21 19:00:00|283.08|281.48|281.96|280.36|283.59|281.99|281.65|280.05|0
1640113500000|2021-12-21 19:05:00|282.26|280.66|282.46|280.86|282.87|281.27|281.75|280.15|0
1640113800000|2021-12-21 19:10:00|282.36|280.76|282.67|281.07|282.77|281.17|282.06|280.46|0
1640114100000|2021-12-21 19:15:00|282.56|280.96|282.87|281.27|283.28|281.68|282.56|280.96|0
1640114400000|2021-12-21 19:20:00|282.77|281.17|285.89|284.29|286.09|284.49|282.77|281.17|0
1640114700000|2021-12-21 19:25:00|285.78|284.18|284.56|282.96|285.88|284.28|284.45|282.85|0
1640115000000|2021-12-21 19:30:00|284.25|282.65|284.25|282.65|284.66|283.06|283.64|282.04|0
1640115300000|2021-12-21 19:35:00|284.15|282.55|286.65|285.05|286.65|285.05|284.04|282.44|0
1640115600000|2021-12-21 19:40:00|286.29|284.69|286.29|284.69|286.59|284.99|285.16|283.56|0
1640115900000|2021-12-21 19:45:00|286.39|284.79|284.65|283.05|286.39|284.79|283.68|282.08|0
1640116200000|2021-12-21 19:50:00|284.55|282.95|283.93|282.33|284.65|283.05|283.73|282.13|0
1640116500000|2021-12-21 19:55:00|284.04|282.44|282.41|280.81|284.04|282.44|282.41|280.81|0
1640116800000|2021-12-21 20:00:00|282.51|280.91|282.41|280.81|282.92|281.32|281.9|280.3|0
1640117100000|2021-12-21 20:05:00|282.51|280.91|284.03|282.43|284.03|282.43|282.51|280.91|0
1640117400000|2021-12-21 20:10:00|283.93|282.33|283.21|281.61|284.03|282.43|282.81|281.21|0
1640117700000|2021-12-21 20:15:00|283.01|281.41|283.01|281.41|283.72|282.12|282.6|281|0
1640118000000|2021-12-21 20:20:00|283.11|281.51|284.33|282.73|284.33|282.73|282.91|281.31|0
1640118300000|2021-12-21 20:25:00|284.12|282.52|283.92|282.32|284.33|282.73|283.41|281.81|0
1640118600000|2021-12-21 20:30:00|284.02|282.42|284.32|282.72|284.33|282.73|283.21|281.61|0
1640118900000|2021-12-21 20:35:00|284.22|282.62|285.24|283.64|285.96|284.36|283.71|282.11|0
1640119200000|2021-12-21 20:40:00|285.34|283.74|287.08|285.48|287.29|285.69|285.14|283.54|0
1640119500000|2021-12-21 20:45:00|286.98|285.38|288.1|286.5|288.62|287.02|286.98|285.38|0
1640119800000|2021-12-21 20:50:00|287.28|285.68|281.88|280.28|287.28|285.68|281.88|280.28|0
1640120100000|2021-12-21 20:55:00|282.28|280.68|281.47|279.87|283.2|281.6|280.56|278.96|0
1640120400000|2021-12-21 21:00:00|280.97|279.37|281.87|280.27|282.99|281.39|280.97|279.37|0
1640120700000|2021-12-21 21:05:00|281.67|280.07|281.17|279.57|281.67|280.07|280.96|279.36|0
1640121000000|2021-12-21 21:10:00|281.27|279.67|281.57|279.97|281.67|280.07|281.26|279.66|0
1640121300000|2021-12-21 21:15:00|282.07|279.27|281.66|278.86|282.07|279.27|281.56|278.76|0
1640121600000|2021-12-21 21:20:00|281.56|278.76|280.9|278.1|281.86|279.06|280.85|278.05|0
1640121900000|2021-12-21 21:25:00|280.85|278.05|281.05|278.25|281.1|278.3|280.85|278.05|0
1640122200000|2021-12-21 21:30:00|280.95|278.15|280.95|278.15|281.15|278.35|280.85|278.05|0
1640122500000|2021-12-21 21:35:00|281.05|278.25|280.95|278.15|281.05|278.25|280.95|278.15|0
1640122800000|2021-12-21 21:40:00|280.84|278.04|280.84|278.04|280.94|278.14|280.84|278.04|0
1640123100000|2021-12-21 21:45:00|280.94|278.14|280.94|278.14|281.04|278.24|280.74|277.94|0
1640123400000|2021-12-21 21:50:00|281.04|278.24|280.84|278.04|281.04|278.24|280.74|277.94|0
1640123700000|2021-12-21 21:55:00|280.94|278.14|281.09|278.29|281.09|278.29|280.74|277.94|0
1640124000000|2021-12-21 22:00:00|280.87|278.07|280.78|277.98|280.92|278.12|280.66|277.86|0
1640124300000|2021-12-21 22:05:00|280.73|277.93|280.76|277.96|280.92|278.12|280.72|277.92|0
1640124600000|2021-12-21 22:10:00|280.85|278.05|280.92|278.12|280.96|278.16|280.85|278.05|0
1640124900000|2021-12-21 22:15:00|280.89|278.09|280.98|278.18|280.99|278.19|280.89|278.09|0
1640125200000|2021-12-21 22:20:00|280.99|278.19|281.08|278.28|281.15|278.35|280.98|278.18|0
1640125500000|2021-12-21 22:25:00|280.99|278.19|280.91|278.11|280.99|278.19|280.87|278.07|0
1640125800000|2021-12-21 22:30:00|280.88|278.08|280.84|278.04|280.91|278.11|280.81|278.01|0
1640126100000|2021-12-21 22:35:00|280.81|278.01|280.98|278.18|280.98|278.18|280.81|278.01|0
1640126400000|2021-12-21 22:40:00|280.95|278.15|280.98|278.18|281.03|278.23|280.83|278.03|0
1640126700000|2021-12-21 22:45:00|281.02|278.22|281.16|278.36|281.16|278.36|281.02|278.22|0
1640127000000|2021-12-21 22:50:00|281.12|278.32|281.08|278.28|281.12|278.32|281.08|278.28|0
1640127300000|2021-12-21 22:55:00|281.05|278.25|281.39|278.59|281.59|278.79|281.05|278.25|0
1640127600000|2021-12-21 23:00:00|281.27|278.47|281.51|278.71|282.32|279.52|280.81|278.01|0
1640127900000|2021-12-21 23:05:00|281.72|278.92|281.71|278.91|282.02|279.22|281.11|278.31|0
1640128200000|2021-12-21 23:10:00|281.51|278.71|282.12|279.32|282.22|279.42|281.51|278.71|0
1640128500000|2021-12-21 23:15:00|282.11|279.31|283.13|280.33|283.13|280.33|282.11|279.31|0
1640128800000|2021-12-21 23:20:00|282.92|280.12|282.47|279.67|283.02|280.22|282.42|279.62|0
1640129100000|2021-12-21 23:25:00|282.52|279.72|282.82|280.02|282.92|280.12|282.47|279.67|0
1640129400000|2021-12-21 23:30:00|282.67|279.87|282.11|279.31|283.27|280.47|282.11|279.31|0
1640129700000|2021-12-21 23:35:00|282.16|279.36|282.51|279.71|282.61|279.81|282.11|279.31|0
1640130000000|2021-12-21 23:40:00|282.61|279.81|282.91|280.11|283.01|280.21|282.51|279.71|0
1640130300000|2021-12-21 23:45:00|283.01|280.21|283.11|280.31|283.32|280.52|282.51|279.71|0
1640130600000|2021-12-21 23:50:00|283.21|280.41|282.81|280.01|283.21|280.41|282.81|280.01|0
1640130900000|2021-12-21 23:55:00|282.91|280.11|282.7|279.9|283.01|280.21|282.5|279.7|0
1640131200000|2021-12-22 00:00:00|283.01|280.21|281.89|279.09|283.01|280.21|281.69|278.89|0
1640131500000|2021-12-22 00:05:00|281.99|279.19|282.29|279.49|282.6|279.8|281.69|278.89|0
1640131800000|2021-12-22 00:10:00|282.39|279.59|282.24|279.44|282.49|279.69|281.89|279.09|0
1640132100000|2021-12-22 00:15:00|282.29|279.49|283.1|280.3|283.3|280.5|282.29|279.49|0
1640132400000|2021-12-22 00:20:00|283.15|280.35|282.34|279.54|283.81|281.01|282.34|279.54|0
1640132700000|2021-12-22 00:25:00|282.39|279.59|282.08|279.28|282.49|279.69|281.88|279.08|0
1640133000000|2021-12-22 00:30:00|281.98|279.18|282.28|279.48|282.54|279.74|281.98|279.18|0
1640133300000|2021-12-22 00:35:00|282.18|279.38|282.48|279.68|282.58|279.78|282.08|279.28|0
1640133600000|2021-12-22 00:40:00|282.54|279.74|282.53|279.73|282.68|279.88|282.08|279.28|0
1640133900000|2021-12-22 00:45:00|282.48|279.68|282.94|280.14|283.09|280.29|282.38|279.58|0
1640134200000|2021-12-22 00:50:00|282.88|280.08|282.68|279.88|283.04|280.24|282.58|279.78|0
1640134500000|2021-12-22 00:55:00|282.63|279.83|283.28|280.48|283.49|280.69|282.27|279.47|0
1640134800000|2021-12-22 01:00:00|283.18|280.38|282.47|279.67|283.28|280.48|282.47|279.67|0
1640135100000|2021-12-22 01:05:00|282.57|279.77|282.07|279.27|282.57|279.77|281.76|278.96|0
1640135400000|2021-12-22 01:10:00|282.12|279.32|282.27|279.47|282.37|279.57|281.96|279.16|0
1640135700000|2021-12-22 01:15:00|282.37|279.57|282.26|279.46|282.67|279.87|282.16|279.36|0
1640136000000|2021-12-22 01:20:00|282.16|279.36|282.06|279.26|282.16|279.36|281.66|278.86|0
1640136300000|2021-12-22 01:25:00|281.96|279.16|281.85|279.05|282.16|279.36|281.65|278.85|0
1640136600000|2021-12-22 01:30:00|281.75|278.95|281.65|278.85|281.96|279.16|281.45|278.65|0
1640136900000|2021-12-22 01:35:00|281.55|278.75|280.94|278.14|281.75|278.95|280.79|277.99|0
1640137200000|2021-12-22 01:40:00|280.89|278.09|281.34|278.54|281.55|278.75|280.84|278.04|0
1640137500000|2021-12-22 01:45:00|281.44|278.64|282.65|279.85|282.65|279.85|281.44|278.64|0
1640137800000|2021-12-22 01:50:00|282.61|279.81|282.96|280.16|283.42|280.62|282.45|279.65|0
1640138100000|2021-12-22 01:55:00|282.86|280.06|283.16|280.36|283.16|280.36|282.65|279.85|0
1640138400000|2021-12-22 02:00:00|283.11|280.31|282.55|279.75|283.16|280.36|282.45|279.65|0
1640138700000|2021-12-22 02:05:00|282.5|279.7|282.75|279.95|282.95|280.15|282.5|279.7|0
1640139000000|2021-12-22 02:10:00|282.65|279.85|282.64|279.84|282.75|279.95|282.44|279.64|0
1640139300000|2021-12-22 02:15:00|282.75|279.95|283.55|280.75|283.55|280.75|282.54|279.74|0
1640139600000|2021-12-22 02:20:00|283.76|280.96|283.2|280.4|283.86|281.06|282.9|280.1|0
1640139900000|2021-12-22 02:25:00|283.15|280.35|282.59|279.79|283.35|280.55|282.59|279.79|0
1640140200000|2021-12-22 02:30:00|282.64|279.84|282.84|280.04|282.99|280.19|282.54|279.74|0
1640140500000|2021-12-22 02:35:00|282.89|280.09|283.04|280.24|283.24|280.44|282.84|280.04|0
1640140800000|2021-12-22 02:40:00|283.14|280.34|283.85|281.05|283.85|281.05|283.04|280.24|0
1640141100000|2021-12-22 02:45:00|283.95|281.15|284.86|282.06|284.97|282.17|283.85|281.05|0
1640141400000|2021-12-22 02:50:00|284.96|282.16|284.66|281.86|285.22|282.42|284.51|281.71|0
1640141700000|2021-12-22 02:55:00|284.61|281.81|284.55|281.75|284.76|281.96|284.45|281.65|0
1640142000000|2021-12-22 03:00:00|284.65|281.85|285.06|282.26|285.37|282.57|284.55|281.75|0
1640142300000|2021-12-22 03:05:00|285.01|282.21|284.45|281.65|285.01|282.21|284.35|281.55|0
1640142600000|2021-12-22 03:10:00|284.55|281.75|284.4|281.6|284.75|281.95|284.34|281.54|0
1640142900000|2021-12-22 03:15:00|284.34|281.54|284.44|281.64|284.55|281.75|284.34|281.54|0
1640143200000|2021-12-22 03:20:00|284.5|281.7|284.34|281.54|284.8|282|284.34|281.54|0
1640143500000|2021-12-22 03:25:00|284.44|281.64|284.03|281.23|284.44|281.64|283.73|280.93|0
1640143800000|2021-12-22 03:30:00|283.83|281.03|283.52|280.72|283.93|281.13|283.42|280.62|0
1640144100000|2021-12-22 03:35:00|283.42|280.62|283.57|280.77|283.67|280.87|283.22|280.42|0
1640144400000|2021-12-22 03:40:00|283.62|280.82|283.82|281.02|284.03|281.23|283.52|280.72|0
1640144700000|2021-12-22 03:45:00|283.77|280.97|283.87|281.07|284.13|281.33|283.72|280.92|0
1640145000000|2021-12-22 03:50:00|283.77|280.97|284.02|281.22|284.02|281.22|283.62|280.82|0
1640145300000|2021-12-22 03:55:00|284.12|281.32|284.02|281.22|284.32|281.52|283.92|281.12|0
1640145600000|2021-12-22 04:00:00|283.92|281.12|283.81|281.01|284.02|281.22|283.81|281.01|0
1640145900000|2021-12-22 04:05:00|283.61|280.81|283.71|280.91|283.71|280.91|283.3|280.5|0
1640146200000|2021-12-22 04:10:00|283.61|280.81|283.91|281.11|284.01|281.21|283.61|280.81|0
1640146500000|2021-12-22 04:15:00|283.96|281.16|283.81|281.01|284.01|281.21|283.81|281.01|0
1640146800000|2021-12-22 04:20:00|283.86|281.06|283.8|281|284.11|281.31|283.8|281|0
1640147100000|2021-12-22 04:25:00|283.86|281.06|284.11|281.31|284.11|281.31|283.7|280.9|0
1640147400000|2021-12-22 04:30:00|284.16|281.36|284|281.2|284.31|281.51|284|281.2|0
1640147700000|2021-12-22 04:35:00|284.06|281.26|283.9|281.1|284.06|281.26|283.8|281|0
1640148000000|2021-12-22 04:40:00|283.95|281.15|284|281.2|284.1|281.3|283.9|281.1|0
1640148300000|2021-12-22 04:45:00|283.9|281.1|283.69|280.89|283.95|281.15|283.69|280.89|0
1640148600000|2021-12-22 04:50:00|283.64|280.84|283.84|281.04|283.95|281.15|283.59|280.79|0
1640148900000|2021-12-22 04:55:00|283.89|281.09|283.99|281.19|284.2|281.4|283.79|280.99|0
1640149200000|2021-12-22 05:00:00|283.89|281.09|282.98|280.18|284.09|281.29|282.87|280.07|0
1640149500000|2021-12-22 05:05:00|283.03|280.23|284.29|281.49|284.4|281.6|282.98|280.18|0
1640149800000|2021-12-22 05:10:00|284.35|281.55|284.39|281.59|284.5|281.7|284.09|281.29|0
1640150100000|2021-12-22 05:15:00|284.49|281.69|284.7|281.9|284.8|282|284.39|281.59|0
1640150400000|2021-12-22 05:20:00|284.75|281.95|284.75|281.95|285|282.2|284.59|281.79|0
1640150700000|2021-12-22 05:25:00|284.69|281.89|284.18|281.38|284.69|281.89|284.18|281.38|0
1640151000000|2021-12-22 05:30:00|284.24|281.44|283.47|280.67|284.24|281.44|283.37|280.57|0
1640151300000|2021-12-22 05:35:00|283.52|280.72|283.67|280.87|283.72|280.92|283.37|280.57|0
1640151600000|2021-12-22 05:40:00|283.62|280.82|284.48|281.68|284.48|281.68|283.62|280.82|0
1640151900000|2021-12-22 05:45:00|284.43|281.63|283.92|281.12|284.48|281.68|283.92|281.12|0
1640152200000|2021-12-22 05:50:00|283.87|281.07|283.77|280.97|284.02|281.22|283.46|280.66|0
1640152500000|2021-12-22 05:55:00|283.66|280.86|283.11|280.31|283.82|281.02|283.05|280.25|0
1640152800000|2021-12-22 06:00:00|283.05|280.25|283.56|280.76|283.76|280.96|282.85|280.05|0
1640153100000|2021-12-22 06:05:00|283.46|280.66|282.59|279.79|283.56|280.76|282.44|279.64|0
1640153400000|2021-12-22 06:10:00|282.64|279.84|282.74|279.94|282.8|280|282.14|279.34|0
1640153700000|2021-12-22 06:15:00|282.64|279.84|281.53|278.73|282.84|280.04|281.38|278.58|0
1640154000000|2021-12-22 06:20:00|281.63|278.83|281.27|278.47|281.83|279.03|280.77|277.97|0
1640154300000|2021-12-22 06:25:00|281.22|278.42|281.88|279.08|282.03|279.23|281.22|278.42|0
1640154600000|2021-12-22 06:30:00|281.62|278.82|281.72|278.92|281.72|278.92|281.07|278.27|0
1640154900000|2021-12-22 06:35:00|281.77|278.97|282.58|279.78|282.63|279.83|281.57|278.77|0
1640155200000|2021-12-22 06:40:00|282.53|279.73|282.38|279.58|282.78|279.98|282.22|279.42|0
1640155500000|2021-12-22 06:45:00|282.53|279.73|282.42|279.62|282.73|279.93|282.42|279.62|0
1640155800000|2021-12-22 06:50:00|282.52|279.72|282.78|279.98|283.03|280.23|282.52|279.72|0
1640156100000|2021-12-22 06:55:00|282.72|279.92|283.18|280.38|283.64|280.84|282.52|279.72|0
1640156400000|2021-12-22 07:00:00|283.23|280.43|282.92|280.12|283.59|280.79|282.92|280.12|0
1640156700000|2021-12-22 07:05:00|282.87|280.07|283.12|280.32|283.58|280.78|282.82|280.02|0
1640157000000|2021-12-22 07:10:00|283.02|280.22|282.36|279.56|283.12|280.32|281.91|279.11|0
1640157300000|2021-12-22 07:15:00|282.41|279.61|283.07|280.27|283.32|280.52|282.36|279.56|0
1640157600000|2021-12-22 07:20:00|283.12|280.32|282.87|280.07|283.12|280.32|282.66|279.86|0
1640157900000|2021-12-22 07:25:00|282.91|280.11|283.68|280.88|283.72|280.92|282.81|280.01|0
1640158200000|2021-12-22 07:30:00|283.93|281.13|283.82|281.02|284.13|281.33|283.72|280.92|0
1640158500000|2021-12-22 07:35:00|283.72|280.92|283.92|281.12|284.03|281.23|283.57|280.77|0
1640158800000|2021-12-22 07:40:00|283.87|281.07|283.41|280.61|284.02|281.22|283.41|280.61|0
1640159100000|2021-12-22 07:45:00|283.57|280.77|283.92|281.12|284.43|281.63|283.57|280.77|0
1640159400000|2021-12-22 07:50:00|283.82|281.02|284.53|281.73|284.73|281.93|283.82|281.02|0
1640159700000|2021-12-22 07:55:00|284.43|281.63|284.42|281.62|284.53|281.73|283.71|280.91|0
1640160000000|2021-12-22 08:00:00|284.32|281.52|285.75|282.95|285.86|283.06|283.71|280.91|0
1640160300000|2021-12-22 08:05:00|285.05|283.45|285.66|284.06|285.97|284.37|285.05|283.45|0
1640160600000|2021-12-22 08:10:00|285.71|284.11|284.64|283.04|285.71|284.11|284.34|282.74|0
1640160900000|2021-12-22 08:15:00|284.74|283.14|285.96|284.36|286.06|284.46|284.59|282.99|0
1640161200000|2021-12-22 08:20:00|286.06|284.46|286.37|284.77|287.09|285.49|285.66|284.06|0
1640161500000|2021-12-22 08:25:00|286.47|284.87|286.78|285.18|287.08|285.48|286.37|284.77|0
1640161800000|2021-12-22 08:30:00|286.98|285.38|287.59|285.99|288.21|286.61|286.37|284.77|0
1640162100000|2021-12-22 08:35:00|287.64|286.04|289.03|287.43|289.03|287.43|287.59|285.99|0
1640162400000|2021-12-22 08:40:00|288.92|287.32|288|286.4|289.75|288.15|287.38|285.78|0
1640162700000|2021-12-22 08:45:00|288.1|286.5|286.46|284.86|288.3|286.7|286.36|284.76|0
1640163000000|2021-12-22 08:50:00|286.36|284.76|286.87|285.27|287.28|285.68|286.26|284.66|0
1640163300000|2021-12-22 08:55:00|286.82|285.22|287.07|285.47|287.17|285.57|286.46|284.86|0
1640163600000|2021-12-22 09:00:00|286.97|285.37|286.76|285.16|287.38|285.78|286.66|285.06|0
1640163900000|2021-12-22 09:05:00|286.96|285.36|287.06|285.46|287.37|285.77|286.45|284.85|0
1640164200000|2021-12-22 09:10:00|287.02|285.42|286.04|284.44|287.37|285.77|285.84|284.24|0
1640164500000|2021-12-22 09:15:00|285.94|284.34|285.33|283.73|286.3|284.7|285.22|283.62|0
1640164800000|2021-12-22 09:20:00|285.22|283.62|286.04|284.44|286.24|284.64|285.02|283.42|0
1640165100000|2021-12-22 09:25:00|286.24|284.64|286.34|284.74|286.44|284.84|285.73|284.13|0
1640165400000|2021-12-22 09:30:00|286.24|284.64|285.42|283.82|286.44|284.84|285.22|283.62|0
1640165700000|2021-12-22 09:35:00|285.27|283.67|285.83|284.23|286.03|284.43|285.22|283.62|0
1640166000000|2021-12-22 09:40:00|285.88|284.28|286.33|284.73|286.44|284.84|285.83|284.23|0
1640166300000|2021-12-22 09:45:00|286.23|284.63|286.64|285.04|286.95|285.35|286.13|284.53|0
1640166600000|2021-12-22 09:50:00|286.54|284.94|286.18|284.58|286.84|285.24|285.72|284.12|0
1640166900000|2021-12-22 09:55:00|286.23|284.63|286.53|284.93|286.94|285.34|285.92|284.32|0
1640167200000|2021-12-22 10:00:00|286.43|284.83|286.22|284.62|286.94|285.34|285.87|284.27|0
1640167500000|2021-12-22 10:05:00|286.12|284.52|285.91|284.31|286.58|284.98|285.91|284.31|0
1640167800000|2021-12-22 10:10:00|285.81|284.21|285.81|284.21|286.12|284.52|285.56|283.96|0
1640168100000|2021-12-22 10:15:00|285.71|284.11|285.56|283.96|285.71|284.11|285.3|283.7|0
1640168400000|2021-12-22 10:20:00|285.6|284|285.81|284.21|285.91|284.31|285.3|283.7|0
1640168700000|2021-12-22 10:25:00|285.7|284.1|285.5|283.9|285.91|284.31|285.29|283.69|0
1640169000000|2021-12-22 10:30:00|285.4|283.8|286.21|284.61|286.31|284.71|285.19|283.59|0
1640169300000|2021-12-22 10:35:00|286.01|284.41|284.68|283.08|286.01|284.41|284.68|283.08|0
1640169600000|2021-12-22 10:40:00|284.58|282.98|283.87|282.27|284.68|283.08|283.46|281.86|0
1640169900000|2021-12-22 10:45:00|283.82|282.22|282.95|281.35|283.97|282.37|282.95|281.35|0
1640170200000|2021-12-22 10:50:00|282.65|281.05|282.75|281.15|282.75|281.15|282.04|280.44|0
1640170500000|2021-12-22 10:55:00|282.65|281.05|282.14|280.54|282.75|281.15|282.04|280.44|0
1640170800000|2021-12-22 11:00:00|282.19|280.59|282.14|280.54|283.1|281.5|282.04|280.44|0
1640171100000|2021-12-22 11:05:00|282.09|280.49|281.93|280.33|282.54|280.94|281.83|280.23|0
1640171400000|2021-12-22 11:10:00|281.83|280.23|282.13|280.53|282.23|280.63|281.43|279.83|0
1640171700000|2021-12-22 11:15:00|282.03|280.43|281.53|279.93|282.03|280.43|281.22|279.62|0
1640172000000|2021-12-22 11:20:00|281.42|279.82|281.52|279.92|281.62|280.02|281.22|279.62|0
1640172300000|2021-12-22 11:25:00|281.62|280.02|282.13|280.53|282.18|280.58|281.62|280.02|0
1640172600000|2021-12-22 11:30:00|282.08|280.48|282.53|280.93|282.63|281.03|282.08|280.48|0
1640172900000|2021-12-22 11:35:00|282.63|281.03|282.73|281.13|282.83|281.23|282.53|280.93|0
1640173200000|2021-12-22 11:40:00|282.63|281.03|282.32|280.72|282.93|281.33|282.12|280.52|0
1640173500000|2021-12-22 11:45:00|282.22|280.62|281.41|279.81|282.22|280.62|281.21|279.61|0
1640173800000|2021-12-22 11:50:00|281.51|279.91|281.51|279.91|281.61|280.01|281.41|279.81|0
1640174100000|2021-12-22 11:55:00|281.41|279.81|280.3|278.7|281.41|279.81|280.2|278.6|0
1640174400000|2021-12-22 12:00:00|280.4|278.8|280.7|279.1|280.8|279.2|280.1|278.5|0
1640174700000|2021-12-22 12:05:00|280.8|279.2|280.6|279|280.8|279.2|280.6|279|0
1640175000000|2021-12-22 12:10:00|280.7|279.1|280.6|279|280.8|279.2|280.6|279|0
1640175300000|2021-12-22 12:15:00|280.7|279.1|281.1|279.5|281.1|279.5|280.7|279.1|0
1640175600000|2021-12-22 12:20:00|281.2|279.6|280.89|279.29|281.3|279.7|280.89|279.29|0
1640175900000|2021-12-22 12:25:00|280.99|279.39|281.49|279.89|281.6|280|280.89|279.29|0
1640176200000|2021-12-22 12:30:00|281.6|280|281.09|279.49|281.6|280|281.09|279.49|0
1640176500000|2021-12-22 12:35:00|281.39|279.79|281.49|279.89|281.69|280.09|281.39|279.79|0
1640176800000|2021-12-22 12:40:00|281.59|279.99|281.59|279.99|281.99|280.39|281.49|279.89|0
1640177100000|2021-12-22 12:45:00|281.49|279.89|281.59|279.99|281.59|279.99|281.28|279.68|0
1640177400000|2021-12-22 12:50:00|281.49|279.89|281.99|280.39|282.09|280.49|281.28|279.68|0
1640177700000|2021-12-22 12:55:00|281.79|280.19|282.59|280.99|282.69|281.09|281.68|280.08|0
1640178000000|2021-12-22 13:00:00|282.49|280.89|282.99|281.39|283.2|281.6|282.19|280.59|0
1640178300000|2021-12-22 13:05:00|282.89|281.29|282.79|281.19|283.09|281.49|282.69|281.09|0
1640178600000|2021-12-22 13:10:00|282.69|281.09|283.29|281.69|283.4|281.8|282.38|280.78|0
1640178900000|2021-12-22 13:15:00|283.39|281.79|283.8|282.2|284|282.4|283.19|281.59|0
1640179200000|2021-12-22 13:20:00|283.7|282.1|285.42|283.82|285.52|283.92|283.7|282.1|0
1640179500000|2021-12-22 13:25:00|285.32|283.72|285.32|283.72|286.64|285.04|285.32|283.72|0
1640179800000|2021-12-22 13:30:00|285.22|283.62|284.81|283.21|285.32|283.72|284.1|282.5|0
1640180100000|2021-12-22 13:35:00|285.01|283.41|286.74|285.14|286.95|285.35|284.5|282.9|0
1640180400000|2021-12-22 13:40:00|286.69|285.09|287.92|286.32|288.07|286.47|285.62|284.02|0
1640180700000|2021-12-22 13:45:00|287.76|286.16|286.84|285.24|287.87|286.27|286.74|285.14|0
1640181000000|2021-12-22 13:50:00|286.94|285.34|287.14|285.54|287.14|285.54|286.33|284.73|0
1640181300000|2021-12-22 13:55:00|287.04|285.44|286.43|284.83|287.04|285.44|286.32|284.72|0
1640181600000|2021-12-22 14:00:00|286.32|284.72|286.12|284.52|287.14|285.54|286.12|284.52|0
1640181900000|2021-12-22 14:05:00|286.02|284.42|283.57|281.97|286.02|284.42|283.57|281.97|0
1640182200000|2021-12-22 14:10:00|283.47|281.87|284.28|282.68|284.48|282.88|283.17|281.57|0
1640182500000|2021-12-22 14:15:00|284.18|282.58|284.18|282.58|284.69|283.09|283.98|282.38|0
1640182800000|2021-12-22 14:20:00|284.28|282.68|284.68|283.08|285.09|283.49|284.28|282.68|0
1640183100000|2021-12-22 14:25:00|284.58|282.98|283.46|281.86|284.58|282.98|283.26|281.66|0
1640183400000|2021-12-22 14:30:00|283.56|281.96|283.93|282.33|284.03|282.43|282.25|280.65|0
1640183700000|2021-12-22 14:35:00|284.03|282.43|281.8|280.2|284.03|282.43|281.4|279.8|0
1640184000000|2021-12-22 14:40:00|281.7|280.1|280.8|279.2|283.62|282.02|280.8|279.2|0
1640184300000|2021-12-22 14:45:00|280.7|279.1|282|280.4|282|280.4|279.99|278.39|0
1640184600000|2021-12-22 14:50:00|281.6|280|280.49|278.89|282.91|281.31|280.39|278.79|0
1640184900000|2021-12-22 14:55:00|280.39|278.79|281.54|279.94|282.7|281.1|279.79|278.19|0
1640185200000|2021-12-22 15:00:00|281.44|279.84|281.59|279.99|281.69|280.09|279.39|277.79|0
1640185500000|2021-12-22 15:05:00|281.39|279.79|282.19|280.59|282.9|281.3|281.39|279.79|0
1640185800000|2021-12-22 15:10:00|282.09|280.49|280.58|278.98|282.09|280.49|280.08|278.48|0
1640186100000|2021-12-22 15:15:00|280.48|278.88|278.28|276.68|281.18|279.58|277.58|275.98|0
1640186400000|2021-12-22 15:20:00|278.18|276.58|277.98|276.38|279.28|277.68|277.98|276.38|0
1640186700000|2021-12-22 15:25:00|278.18|276.58|278.87|277.27|278.87|277.27|277.08|275.48|0
1640187000000|2021-12-22 15:30:00|278.77|277.17|277.43|275.83|278.77|277.17|277.23|275.63|0
1640187300000|2021-12-22 15:35:00|277.28|275.68|274.6|273|278.32|276.72|273.81|272.21|0
1640187600000|2021-12-22 15:40:00|274.5|272.9|274.01|272.41|274.6|273|273.61|272.01|0
1640187900000|2021-12-22 15:45:00|274.1|272.5|272.82|271.22|274.1|272.5|272.78|271.18|0
1640188200000|2021-12-22 15:50:00|272.73|271.13|271.25|269.65|272.82|271.22|270.67|269.07|0
1640188500000|2021-12-22 15:55:00|271.35|269.75|270.86|269.26|271.74|270.14|270.28|268.68|0
1640188800000|2021-12-22 16:00:00|270.76|269.16|271.05|269.45|271.35|269.75|270.57|268.97|0
1640189100000|2021-12-22 16:05:00|270.86|269.26|271.25|269.65|272.23|270.63|270.86|269.26|0
1640189400000|2021-12-22 16:10:00|271.15|269.55|269.39|267.79|271.35|269.75|269.3|267.7|0
1640189700000|2021-12-22 16:15:00|269.49|267.89|270.07|268.47|270.42|268.82|269.49|267.89|0
1640190000000|2021-12-22 16:20:00|269.97|268.37|271.05|269.45|271.24|269.64|269.68|268.08|0
1640190300000|2021-12-22 16:25:00|271.14|269.54|268.43|266.83|278.13|276.53|268.07|266.47|0
1640190600000|2021-12-22 16:30:00|268.33|266.73|267.36|265.76|268.82|267.22|266.97|265.37|0
1640190900000|2021-12-22 16:35:00|267.46|265.86|267.74|266.14|268.23|266.63|267.12|265.52|0
1640191200000|2021-12-22 16:40:00|267.7|266.1|267.84|266.24|268.23|266.63|267.36|265.76|0
1640191500000|2021-12-22 16:45:00|267.94|266.34|268.62|267.02|269.4|267.8|267.84|266.24|0
1640191800000|2021-12-22 16:50:00|268.71|267.11|268.42|266.82|268.81|267.21|268.03|266.43|0
1640192100000|2021-12-22 16:55:00|268.32|266.72|267.54|265.94|268.71|267.11|267.44|265.84|0
1640192400000|2021-12-22 17:00:00|267.25|265.65|266.96|265.36|268.32|266.72|266.96|265.36|0
1640192700000|2021-12-22 17:05:00|267.05|265.45|266.76|265.16|267.34|265.74|266.47|264.87|0
1640193000000|2021-12-22 17:10:00|266.66|265.06|267.44|265.84|267.83|266.23|266.66|265.06|0
1640193300000|2021-12-22 17:15:00|267.34|265.74|268.07|266.47|268.61|267.01|267.34|265.74|0
1640193600000|2021-12-22 17:20:00|268.02|266.42|268.99|267.39|268.99|267.39|267.92|266.32|0
1640193900000|2021-12-22 17:25:00|268.89|267.29|267.43|265.83|268.89|267.29|267.43|265.83|0
1640194200000|2021-12-22 17:30:00|267.24|265.64|267.23|265.63|267.72|266.12|267.04|265.44|0
1640194500000|2021-12-22 17:35:00|267.33|265.73|268.21|266.61|268.65|267.05|267.23|265.63|0
1640194800000|2021-12-22 17:40:00|268.11|266.51|267.72|266.12|268.69|267.09|267.42|265.82|0
1640195100000|2021-12-22 17:45:00|267.81|266.21|267.71|266.11|268.11|266.51|267.52|265.92|0
1640195400000|2021-12-22 17:50:00|267.52|265.92|266.64|265.04|267.52|265.92|266.35|264.75|0
1640195700000|2021-12-22 17:55:00|266.74|265.14|266.25|264.65|266.74|265.14|265.96|264.36|0
1640196000000|2021-12-22 18:00:00|266.35|264.75|266.35|264.75|267.22|265.62|266.16|264.56|0
1640196300000|2021-12-22 18:05:00|266.25|264.65|266.44|264.84|266.93|265.33|266.16|264.56|0
1640196600000|2021-12-22 18:10:00|266.54|264.94|266.93|265.33|267.32|265.72|266.44|264.84|0
1640196900000|2021-12-22 18:15:00|267.02|265.42|267.31|265.71|267.51|265.91|266.73|265.13|0
1640197200000|2021-12-22 18:20:00|267.22|265.62|267.99|266.39|267.99|266.39|267.12|265.52|0
1640197500000|2021-12-22 18:25:00|267.89|266.29|268.28|266.68|268.48|266.88|267.65|266.05|0
1640197800000|2021-12-22 18:30:00|267.99|266.39|267.5|265.9|268.28|266.68|267.21|265.61|0
1640198100000|2021-12-22 18:35:00|267.6|266|269.94|268.34|270.13|268.53|267.6|266|0
1640198400000|2021-12-22 18:40:00|269.84|268.24|269.93|268.33|270.92|269.32|269.45|267.85|0
1640198700000|2021-12-22 18:45:00|269.84|268.24|269.54|267.94|270.18|268.58|268.86|267.26|0
1640199000000|2021-12-22 18:50:00|269.64|268.04|269.05|267.45|269.79|268.19|268.95|267.35|0
1640199300000|2021-12-22 18:55:00|269.15|267.55|269.93|268.33|270.03|268.43|268.85|267.25|0
1640199600000|2021-12-22 19:00:00|269.83|268.23|270.32|268.72|271.3|269.7|269.83|268.23|0
1640199900000|2021-12-22 19:05:00|270.22|268.62|270.9|269.3|271.3|269.7|270.02|268.42|0
1640200200000|2021-12-22 19:10:00|270.81|269.21|270.17|268.57|271.25|269.65|270.02|268.42|0
1640200500000|2021-12-22 19:15:00|270.12|268.52|270.21|268.61|270.41|268.81|269.63|268.03|0
1640200800000|2021-12-22 19:20:00|270.31|268.71|269.92|268.32|270.41|268.81|269.33|267.73|0
1640201100000|2021-12-22 19:25:00|269.82|268.22|271.88|270.28|272.27|270.67|269.62|268.02|0
1640201400000|2021-12-22 19:30:00|271.78|270.18|270.5|268.9|271.78|270.18|269.82|268.22|0
1640201700000|2021-12-22 19:35:00|270.6|269|269.52|267.92|270.89|269.29|269.37|267.77|0
1640202000000|2021-12-22 19:40:00|269.42|267.82|269.81|268.21|269.91|268.31|269.03|267.43|0
1640202300000|2021-12-22 19:45:00|269.91|268.31|269.22|267.62|269.91|268.31|269.12|267.52|0
1640202600000|2021-12-22 19:50:00|269.32|267.72|268.54|266.94|269.42|267.82|268.54|266.94|0
1640202900000|2021-12-22 19:55:00|268.44|266.84|268.24|266.64|268.73|267.13|268.05|266.45|0
1640203200000|2021-12-22 20:00:00|268.14|266.54|268.24|266.64|268.53|266.93|267.75|266.15|0
1640203500000|2021-12-22 20:05:00|268.14|266.54|267.65|266.05|268.53|266.93|267.36|265.76|0
1640203800000|2021-12-22 20:10:00|267.95|266.35|266.87|265.27|267.95|266.35|266.78|265.18|0
1640204100000|2021-12-22 20:15:00|266.92|265.32|268.14|266.54|268.43|266.83|266.58|264.98|0
1640204400000|2021-12-22 20:20:00|268.04|266.44|267.74|266.14|268.92|267.32|267.65|266.05|0
1640204700000|2021-12-22 20:25:00|267.55|265.95|267.45|265.85|267.74|266.14|266.87|265.27|0
1640205000000|2021-12-22 20:30:00|267.35|265.75|267.55|265.95|268.03|266.43|267.06|265.46|0
1640205300000|2021-12-22 20:35:00|267.64|266.04|264.85|263.25|267.74|266.14|264.75|263.15|0
1640205600000|2021-12-22 20:40:00|264.75|263.15|264.65|263.05|265.43|263.83|264.56|262.96|0
1640205900000|2021-12-22 20:45:00|264.75|263.15|264.46|262.86|265.33|263.73|263.78|262.18|0
1640206200000|2021-12-22 20:50:00|263.78|262.18|261.66|260.06|263.97|262.37|261.37|259.77|0
1640206500000|2021-12-22 20:55:00|261.56|259.96|261.66|260.06|261.76|260.16|260.89|259.29|0
1640206800000|2021-12-22 21:00:00|261.75|260.15|260.97|259.37|264.03|262.43|260.87|259.27|0
1640207100000|2021-12-22 21:05:00|260.87|259.27|260.3|258.7|260.97|259.37|260.11|258.51|0
1640207400000|2021-12-22 21:10:00|260.2|258.6|259.82|258.22|260.2|258.6|259.63|258.03|0
1640207700000|2021-12-22 21:15:00|260.42|257.62|260.42|257.62|260.51|257.71|260.32|257.52|0
1640208000000|2021-12-22 21:20:00|260.51|257.71|260.32|257.52|260.51|257.71|260.22|257.42|0
1640208300000|2021-12-22 21:25:00|260.22|257.42|260.41|257.61|260.41|257.61|260.22|257.42|0
1640208600000|2021-12-22 21:30:00|260.51|257.71|260.41|257.61|260.51|257.71|260.41|257.61|0
1640208900000|2021-12-22 21:35:00|260.5|257.7|260.31|257.51|260.5|257.7|260.31|257.51|0
1640209200000|2021-12-22 21:40:00|260.41|257.61|260.41|257.61|260.5|257.7|260.41|257.61|0
1640209500000|2021-12-22 21:45:00|260.4|257.6|260.21|257.41|260.5|257.7|260.02|257.22|0
1640209800000|2021-12-22 21:50:00|260.31|257.51|260.31|257.51|260.4|257.6|260.02|257.22|0
1640210100000|2021-12-22 21:55:00|260.3|257.5|260.35|257.55|260.45|257.65|260.02|257.22|0
1640210400000|2021-12-22 22:00:00|260.36|257.56|260.46|257.66|260.49|257.69|260.32|257.52|0
1640210700000|2021-12-22 22:05:00|260.45|257.65|260.43|257.63|260.45|257.65|260.4|257.6|0
1640211000000|2021-12-22 22:10:00|260.41|257.61|260.38|257.58|260.41|257.61|260.37|257.57|0
1640211300000|2021-12-22 22:15:00|260.4|257.6|260.4|257.6|260.4|257.6|260.4|257.6|0
1640211600000|2021-12-22 22:20:00|260.38|257.58|260.35|257.55|260.4|257.6|260.32|257.52|0
1640211900000|2021-12-22 22:25:00|260.4|257.6|260.31|257.51|260.45|257.65|260.31|257.51|0
1640212200000|2021-12-22 22:30:00|260.32|257.52|260.29|257.49|260.32|257.52|260.27|257.47|0
1640212500000|2021-12-22 22:35:00|260.32|257.52|260.32|257.52|260.39|257.59|260.32|257.52|0
1640212800000|2021-12-22 22:40:00|260.36|257.56|260.4|257.6|260.43|257.63|260.33|257.53|0
1640213100000|2021-12-22 22:45:00|260.39|257.59|260.35|257.55|260.4|257.6|260.35|257.55|0
1640213400000|2021-12-22 22:50:00|260.4|257.6|260.44|257.64|260.49|257.69|260.4|257.6|0
1640213700000|2021-12-22 22:55:00|260.31|257.51|260.59|257.79|260.59|257.79|260.31|257.51|0
1640214000000|2021-12-22 23:00:00|260.42|257.62|259.42|256.62|260.42|257.62|259.13|256.33|0
1640214300000|2021-12-22 23:05:00|259.51|256.71|259.22|256.42|259.61|256.81|258.94|256.14|0
1640214600000|2021-12-22 23:10:00|259.13|256.33|259.98|257.18|260.18|257.38|259.03|256.23|0
1640214900000|2021-12-22 23:15:00|259.89|257.09|259.51|256.71|259.89|257.09|259.41|256.61|0
1640215200000|2021-12-22 23:20:00|259.41|256.61|259.79|256.99|259.89|257.09|259.31|256.51|0
1640215500000|2021-12-22 23:25:00|259.69|256.89|260.07|257.27|260.17|257.37|259.6|256.8|0
1640215800000|2021-12-22 23:30:00|259.98|257.18|259.31|256.51|260.07|257.27|259.31|256.51|0
1640216100000|2021-12-22 23:35:00|259.4|256.6|259.31|256.51|259.64|256.84|259.21|256.41|0
1640216400000|2021-12-22 23:40:00|259.4|256.6|259.5|256.7|259.97|257.17|259.12|256.32|0
1640216700000|2021-12-22 23:45:00|259.49|256.69|260.16|257.36|260.26|257.46|259.11|256.31|0
1640217000000|2021-12-22 23:50:00|260.06|257.26|259.78|256.98|260.06|257.26|259.68|256.88|0
1640217300000|2021-12-22 23:55:00|259.87|257.07|259.68|256.88|259.97|257.17|259.49|256.69|0
1640217600000|2021-12-23 00:00:00|259.87|257.07|260.15|257.35|260.25|257.45|259.58|256.78|0
1640217900000|2021-12-23 00:05:00|260.06|257.26|260.53|257.73|260.53|257.73|260.06|257.26|0
1640218200000|2021-12-23 00:10:00|260.82|258.02|261.01|258.21|261.01|258.21|260.2|257.4|0
1640218500000|2021-12-23 00:15:00|260.91|258.11|260.72|257.92|261.11|258.31|260.63|257.83|0
1640218800000|2021-12-23 00:20:00|260.77|257.97|260.91|258.11|261.1|258.3|260.53|257.73|0
1640219100000|2021-12-23 00:25:00|260.96|258.16|260.53|257.73|261.01|258.21|260.53|257.73|0
1640219400000|2021-12-23 00:30:00|260.57|257.77|260.43|257.63|260.62|257.82|260.05|257.25|0
1640219700000|2021-12-23 00:35:00|260.33|257.53|260.04|257.24|260.33|257.53|259.95|257.15|0
1640220000000|2021-12-23 00:40:00|260.09|257.29|260.33|257.53|260.52|257.72|260.09|257.29|0
1640220300000|2021-12-23 00:45:00|260.42|257.62|259.85|257.05|260.42|257.62|259.66|256.86|0
1640220600000|2021-12-23 00:50:00|259.94|257.14|260.09|257.29|260.13|257.33|259.85|257.05|0
1640220900000|2021-12-23 00:55:00|260.04|257.24|260.42|257.62|260.61|257.81|260.04|257.24|0
1640221200000|2021-12-23 01:00:00|260.47|257.67|260.99|258.19|261.37|258.57|260.32|257.52|0
1640221500000|2021-12-23 01:05:00|260.89|258.09|260.65|257.85|261.08|258.28|260.6|257.8|0
1640221800000|2021-12-23 01:10:00|260.6|257.8|260.79|257.99|260.89|258.09|260.6|257.8|0
1640222100000|2021-12-23 01:15:00|260.84|258.04|260.89|258.09|260.98|258.18|260.79|257.99|0
1640222400000|2021-12-23 01:20:00|260.79|257.99|260.79|257.99|260.94|258.14|260.69|257.89|0
1640222700000|2021-12-23 01:25:00|260.84|258.04|260.31|257.51|260.88|258.08|260.21|257.41|0
1640223000000|2021-12-23 01:30:00|260.21|257.41|261.07|258.27|261.07|258.27|260.21|257.41|0
1640223300000|2021-12-23 01:35:00|260.98|258.18|260.69|257.89|261.07|258.27|260.59|257.79|0
1640223600000|2021-12-23 01:40:00|260.78|257.98|260.68|257.88|260.97|258.17|260.59|257.79|0
1640223900000|2021-12-23 01:45:00|260.64|257.84|260.87|258.07|261.16|258.36|260.64|257.84|0
1640224200000|2021-12-23 01:50:00|260.83|258.03|260.78|257.98|260.83|258.03|260.58|257.78|0
1640224500000|2021-12-23 01:55:00|260.68|257.88|261.06|258.26|261.06|258.26|260.68|257.88|0
1640224800000|2021-12-23 02:00:00|260.96|258.16|260.77|257.97|261.06|258.26|260.48|257.68|0
1640225100000|2021-12-23 02:05:00|260.82|258.02|260.2|257.4|260.96|258.16|260.2|257.4|0
1640225400000|2021-12-23 02:10:00|260.29|257.49|260|257.2|260.29|257.49|259.62|256.82|0
1640225700000|2021-12-23 02:15:00|259.96|257.16|260.1|257.3|260.19|257.39|259.91|257.11|0
1640226000000|2021-12-23 02:20:00|260.19|257.39|260.28|257.48|260.48|257.68|260.1|257.3|0
1640226300000|2021-12-23 02:25:00|260.33|257.53|259.9|257.1|260.33|257.53|259.9|257.1|0
1640226600000|2021-12-23 02:30:00|260|257.2|259.99|257.19|260.09|257.29|259.61|256.81|0
1640226900000|2021-12-23 02:35:00|259.9|257.1|259.71|256.91|259.99|257.19|259.61|256.81|0
1640227200000|2021-12-23 02:40:00|259.76|256.96|259.99|257.19|260.09|257.29|259.61|256.81|0
1640227500000|2021-12-23 02:45:00|259.89|257.09|259.8|257|259.99|257.19|259.8|257|0
1640227800000|2021-12-23 02:50:00|259.89|257.09|259.79|256.99|259.99|257.19|259.79|256.99|0
1640228100000|2021-12-23 02:55:00|259.75|256.95|259.7|256.9|259.89|257.09|259.6|256.8|0
1640228400000|2021-12-23 03:00:00|259.79|256.99|259.94|257.14|259.94|257.14|259.6|256.8|0
1640228700000|2021-12-23 03:05:00|259.89|257.09|259.88|257.08|259.94|257.14|259.79|256.99|0
1640229000000|2021-12-23 03:10:00|259.98|257.18|259.79|256.99|259.98|257.18|259.74|256.94|0
1640229300000|2021-12-23 03:15:00|259.84|257.04|260.45|257.65|260.45|257.65|259.79|256.99|0
1640229600000|2021-12-23 03:20:00|260.36|257.56|260.16|257.36|260.45|257.65|260.16|257.36|0
1640229900000|2021-12-23 03:25:00|260.21|257.41|260.26|257.46|260.26|257.46|260.12|257.32|0
1640230200000|2021-12-23 03:30:00|260.21|257.41|260.54|257.74|260.54|257.74|260.16|257.36|0
1640230500000|2021-12-23 03:35:00|260.64|257.84|260.3|257.5|260.64|257.84|260.16|257.36|0
1640230800000|2021-12-23 03:40:00|260.25|257.45|259.92|257.12|260.3|257.5|259.87|257.07|0
1640231100000|2021-12-23 03:45:00|259.96|257.16|260.06|257.26|260.15|257.35|259.87|257.07|0
1640231400000|2021-12-23 03:50:00|260.01|257.21|260.05|257.25|260.15|257.35|259.96|257.16|0
1640231700000|2021-12-23 03:55:00|260.01|257.21|260.1|257.3|260.15|257.35|260.01|257.21|0
1640232000000|2021-12-23 04:00:00|260.15|257.35|260.05|257.25|260.15|257.35|260.01|257.21|0
1640232300000|2021-12-23 04:05:00|260.15|257.35|260.24|257.44|260.24|257.44|260.05|257.25|0
1640232600000|2021-12-23 04:10:00|260.14|257.34|260.05|257.25|260.14|257.34|259.95|257.15|0
1640232900000|2021-12-23 04:15:00|260.14|257.34|260.14|257.34|260.24|257.44|260.05|257.25|0
1640233200000|2021-12-23 04:20:00|260.04|257.24|260.14|257.34|260.14|257.34|259.95|257.15|0
1640233500000|2021-12-23 04:25:00|260.04|257.24|260.04|257.24|260.14|257.34|260.04|257.24|0
1640233800000|2021-12-23 04:30:00|260.09|257.29|259.94|257.14|260.14|257.34|259.94|257.14|0
1640234100000|2021-12-23 04:35:00|259.99|257.19|260.13|257.33|260.13|257.33|259.94|257.14|0
1640234400000|2021-12-23 04:40:00|260.04|257.24|260.03|257.23|260.13|257.33|260.03|257.23|0
1640234700000|2021-12-23 04:45:00|260.13|257.33|260.22|257.42|260.32|257.52|260.13|257.33|0
1640235000000|2021-12-23 04:50:00|260.27|257.47|260.32|257.52|260.32|257.52|260.22|257.42|0
1640235300000|2021-12-23 04:55:00|260.31|257.51|260.31|257.51|260.51|257.71|260.31|257.51|0
1640235600000|2021-12-23 05:00:00|260.22|257.42|260.02|257.22|260.27|257.47|260.02|257.22|0
1640235900000|2021-12-23 05:05:00|260.12|257.32|260.12|257.32|260.21|257.41|260.02|257.22|0
1640236200000|2021-12-23 05:10:00|260.02|257.22|260.31|257.51|260.31|257.51|260.02|257.22|0
1640236500000|2021-12-23 05:15:00|260.26|257.46|260.11|257.31|260.31|257.51|260.11|257.31|0
1640236800000|2021-12-23 05:20:00|260.07|257.27|259.73|256.93|260.11|257.31|259.73|256.93|0
1640237100000|2021-12-23 05:25:00|259.82|257.02|260.11|257.31|260.11|257.31|259.82|257.02|0
1640237400000|2021-12-23 05:30:00|260.01|257.21|259.82|257.02|260.01|257.21|259.63|256.83|0
1640237700000|2021-12-23 05:35:00|259.73|256.93|259.72|256.92|259.82|257.02|259.72|256.92|0
1640238000000|2021-12-23 05:40:00|259.63|256.83|259.53|256.73|259.72|256.92|259.53|256.73|0
1640238300000|2021-12-23 05:45:00|259.58|256.78|259.53|256.73|259.72|256.92|259.53|256.73|0
1640238600000|2021-12-23 05:50:00|259.58|256.78|260|257.2|260|257.2|259.58|256.78|0
1640238900000|2021-12-23 05:55:00|259.81|257.01|259.91|257.11|260.1|257.3|259.53|256.73|0
1640239200000|2021-12-23 06:00:00|259.81|257.01|258.86|256.06|259.81|257.01|258.76|255.96|0
1640239500000|2021-12-23 06:05:00|258.95|256.15|259.52|256.72|259.52|256.72|258.95|256.15|0
1640239800000|2021-12-23 06:10:00|259.61|256.81|260.09|257.29|260.19|257.39|259.61|256.81|0
1640240100000|2021-12-23 06:15:00|260.19|257.39|260.37|257.57|260.37|257.57|259.8|257|0
1640240400000|2021-12-23 06:20:00|260.47|257.67|260.28|257.48|260.52|257.72|259.99|257.19|0
1640240700000|2021-12-23 06:25:00|260.37|257.57|260.08|257.28|260.47|257.67|259.89|257.09|0
1640241000000|2021-12-23 06:30:00|259.99|257.19|259.99|257.19|260.18|257.38|259.94|257.14|0
1640241300000|2021-12-23 06:35:00|259.89|257.09|260.27|257.47|260.37|257.57|259.89|257.09|0
1640241600000|2021-12-23 06:40:00|260.37|257.57|260.17|257.37|260.37|257.57|260.08|257.28|0
1640241900000|2021-12-23 06:45:00|260.22|257.42|260.17|257.37|260.27|257.47|259.98|257.18|0
1640242200000|2021-12-23 06:50:00|260.12|257.32|260.26|257.46|260.26|257.46|259.98|257.18|0
1640242500000|2021-12-23 06:55:00|260.22|257.42|259.69|256.89|260.22|257.42|259.59|256.79|0
1640242800000|2021-12-23 07:00:00|259.59|256.79|259.93|257.13|259.97|257.17|259.5|256.7|0
1640243100000|2021-12-23 07:05:00|259.97|257.17|259.68|256.88|259.97|257.17|259.59|256.79|0
1640243400000|2021-12-23 07:10:00|259.64|256.84|259.68|256.88|259.87|257.07|259.59|256.79|0
1640243700000|2021-12-23 07:15:00|259.78|256.98|259.78|256.98|260.16|257.36|259.68|256.88|0
1640244000000|2021-12-23 07:20:00|259.83|257.03|260.06|257.26|260.16|257.36|259.78|256.98|0
1640244300000|2021-12-23 07:25:00|259.96|257.16|259.96|257.16|260.15|257.35|259.77|256.97|0
1640244600000|2021-12-23 07:30:00|260.06|257.26|260.15|257.35|260.34|257.54|259.96|257.16|0
1640244900000|2021-12-23 07:35:00|260.1|257.3|259.39|256.59|260.15|257.35|259.2|256.4|0
1640245200000|2021-12-23 07:40:00|259.34|256.54|259.34|256.54|259.58|256.78|259.19|256.39|0
1640245500000|2021-12-23 07:45:00|259.29|256.49|259.57|256.77|259.67|256.87|259.19|256.39|0
1640245800000|2021-12-23 07:50:00|259.67|256.87|259.67|256.87|259.76|256.96|259.48|256.68|0
1640246100000|2021-12-23 07:55:00|259.47|256.67|259.57|256.77|259.76|256.96|259.19|256.39|0
1640246400000|2021-12-23 08:00:00|259.52|256.72|259.66|256.86|259.85|257.05|259.19|256.39|0
1640246700000|2021-12-23 08:05:00|259.06|257.46|259.15|257.55|259.44|257.84|258.97|257.37|0
1640247000000|2021-12-23 08:10:00|259.06|257.46|259.72|258.12|259.82|258.22|258.96|257.36|0
1640247300000|2021-12-23 08:15:00|259.68|258.08|260.3|258.7|260.39|258.79|259.34|257.74|0
1640247600000|2021-12-23 08:20:00|260.39|258.79|259.43|257.83|260.49|258.89|259.43|257.83|0
1640247900000|2021-12-23 08:25:00|259.48|257.88|259.24|257.64|259.72|258.12|259.15|257.55|0
1640248200000|2021-12-23 08:30:00|259.34|257.74|259.05|257.45|259.62|258.02|259.05|257.45|0
1640248500000|2021-12-23 08:35:00|259.14|257.54|260.58|258.98|261.25|259.65|259.05|257.45|0
1640248800000|2021-12-23 08:40:00|260.57|258.97|260.34|258.74|260.77|259.17|260|258.4|0
1640249100000|2021-12-23 08:45:00|260.48|258.88|259.71|258.11|260.62|259.02|259.61|258.01|0
1640249400000|2021-12-23 08:50:00|259.81|258.21|257.85|256.25|259.9|258.3|257.52|255.92|0
1640249700000|2021-12-23 08:55:00|257.9|256.3|257.7|256.1|257.9|256.3|257.23|255.63|0
1640250000000|2021-12-23 09:00:00|257.89|256.29|257.89|256.29|258.46|256.86|257.7|256.1|0
1640250300000|2021-12-23 09:05:00|257.8|256.2|257.13|255.53|257.8|256.2|256.85|255.25|0
1640250600000|2021-12-23 09:10:00|257.23|255.63|257.41|255.81|257.41|255.81|256.85|255.25|0
1640250900000|2021-12-23 09:15:00|257.37|255.77|257.79|256.19|257.98|256.38|257.37|255.77|0
1640251200000|2021-12-23 09:20:00|257.7|256.1|258.36|256.76|258.5|256.9|257.7|256.1|0
1640251500000|2021-12-23 09:25:00|258.26|256.66|258.55|256.95|258.55|256.95|258.17|256.57|0
1640251800000|2021-12-23 09:30:00|258.64|257.04|258.45|256.85|258.83|257.23|258.17|256.57|0
1640252100000|2021-12-23 09:35:00|258.5|256.9|258.07|256.47|258.5|256.9|258.07|256.47|0
1640252400000|2021-12-23 09:40:00|257.97|256.37|257.88|256.28|258.16|256.56|257.69|256.09|0
1640252700000|2021-12-23 09:45:00|257.78|256.18|258.06|256.46|258.45|256.85|257.78|256.18|0
1640253000000|2021-12-23 09:50:00|258.11|256.51|258.4|256.8|258.44|256.84|257.97|256.37|0
1640253300000|2021-12-23 09:55:00|258.35|256.75|258.15|256.55|258.35|256.75|257.96|256.36|0
1640253600000|2021-12-23 10:00:00|258.11|256.51|258.15|256.55|258.49|256.89|258.06|256.46|0
1640253900000|2021-12-23 10:05:00|258.06|256.46|258.15|256.55|258.34|256.74|257.96|256.36|0
1640254200000|2021-12-23 10:10:00|258.05|256.45|257.96|256.36|258.05|256.45|257.86|256.26|0
1640254500000|2021-12-23 10:15:00|257.86|256.26|257.86|256.26|257.96|256.36|257.86|256.26|0
1640254800000|2021-12-23 10:20:00|257.81|256.21|257.38|255.78|257.81|256.21|257.01|255.41|0
1640255100000|2021-12-23 10:25:00|257.48|255.88|257.43|255.83|257.57|255.97|257.29|255.69|0
1640255400000|2021-12-23 10:30:00|257.48|255.88|257.52|255.92|257.57|255.97|257.38|255.78|0
1640255700000|2021-12-23 10:35:00|257.57|255.97|256.81|255.21|257.57|255.97|256.81|255.21|0
1640256000000|2021-12-23 10:40:00|256.52|254.92|256.71|255.11|256.81|255.21|256.52|254.92|0
1640256300000|2021-12-23 10:45:00|256.81|255.21|256.9|255.3|257.09|255.49|256.8|255.2|0
1640256600000|2021-12-23 10:50:00|256.8|255.2|256.23|254.63|256.8|255.2|255.91|254.31|0
1640256900000|2021-12-23 10:55:00|256.19|254.59|256.23|254.63|256.23|254.63|255.95|254.35|0
1640257200000|2021-12-23 11:00:00|256.14|254.54|256.32|254.72|256.42|254.82|256.04|254.44|0
1640257500000|2021-12-23 11:05:00|256.42|254.82|255.85|254.25|256.42|254.82|255.85|254.25|0
1640257800000|2021-12-23 11:10:00|255.75|254.15|256.13|254.53|256.13|254.53|255.47|253.87|0
1640258100000|2021-12-23 11:15:00|256.23|254.63|256.22|254.62|256.51|254.91|255.94|254.34|0
1640258400000|2021-12-23 11:20:00|256.13|254.53|256.03|254.43|256.13|254.53|255.84|254.24|0
1640258700000|2021-12-23 11:25:00|256.13|254.53|255.56|253.96|256.22|254.62|255.56|253.96|0
1640259000000|2021-12-23 11:30:00|255.46|253.86|255.93|254.33|255.93|254.33|255.46|253.86|0
1640259300000|2021-12-23 11:35:00|256.03|254.43|255.93|254.33|256.22|254.62|255.89|254.29|0
1640259600000|2021-12-23 11:40:00|255.84|254.24|255.83|254.23|255.93|254.33|255.55|253.95|0
1640259900000|2021-12-23 11:45:00|255.93|254.33|256.02|254.42|256.21|254.61|255.83|254.23|0
1640260200000|2021-12-23 11:50:00|256.07|254.47|256.02|254.42|256.11|254.51|255.74|254.14|0
1640260500000|2021-12-23 11:55:00|255.83|254.23|255.54|253.94|255.83|254.23|255.45|253.85|0
1640260800000|2021-12-23 12:00:00|255.45|253.85|254.69|253.09|255.45|253.85|254.6|253|0
1640261100000|2021-12-23 12:05:00|254.6|253|255.07|253.47|255.07|253.47|254.6|253|0
1640261400000|2021-12-23 12:10:00|254.97|253.37|254.6|253|255.07|253.47|254.6|253|0
1640261700000|2021-12-23 12:15:00|254.64|253.04|255.06|253.46|255.16|253.56|254.41|252.81|0
1640262000000|2021-12-23 12:20:00|255.16|253.56|255.25|253.65|255.35|253.75|254.78|253.18|0
1640262300000|2021-12-23 12:25:00|255.3|253.7|255.72|254.12|256|254.4|255.25|253.65|0
1640262600000|2021-12-23 12:30:00|255.81|254.21|255.72|254.12|256|254.4|255.62|254.02|0
1640262900000|2021-12-23 12:35:00|255.77|254.17|257.82|256.22|257.82|256.22|255.62|254.02|0
1640263200000|2021-12-23 12:40:00|257.72|256.12|254.01|252.41|257.72|256.12|253.06|251.46|0
1640263500000|2021-12-23 12:45:00|253.92|252.32|253.92|252.32|254.11|252.51|253.92|252.32|0
1640263800000|2021-12-23 12:50:00|254.01|252.41|253.91|252.31|254.06|252.46|253.91|252.31|0
1640264100000|2021-12-23 12:55:00|253.82|252.22|253.87|252.27|254.1|252.5|253.82|252.22|0
1640264400000|2021-12-23 13:00:00|253.91|252.31|254.29|252.69|254.29|252.69|253.16|251.56|0
1640264700000|2021-12-23 13:05:00|254.38|252.78|254.47|252.87|254.57|252.97|254.1|252.5|0
1640265000000|2021-12-23 13:10:00|254.57|252.97|254.38|252.78|254.75|253.15|254.38|252.78|0
1640265300000|2021-12-23 13:15:00|254.47|252.87|254.75|253.15|254.85|253.25|254.47|252.87|0
1640265600000|2021-12-23 13:20:00|254.85|253.25|255.41|253.81|255.41|253.81|254.85|253.25|0
1640265900000|2021-12-23 13:25:00|255.51|253.91|255.12|253.52|255.79|254.19|255.12|253.52|0
1640266200000|2021-12-23 13:30:00|255.08|253.48|255.22|253.62|255.88|254.28|254.75|253.15|0
1640266500000|2021-12-23 13:35:00|255.12|253.52|255.78|254.18|255.88|254.28|254.74|253.14|0
1640266800000|2021-12-23 13:40:00|255.88|254.28|256.82|255.22|257.49|255.89|255.69|254.09|0
1640267100000|2021-12-23 13:45:00|256.92|255.32|255.64|254.04|256.92|255.32|255.49|253.89|0
1640267400000|2021-12-23 13:50:00|255.59|253.99|255.78|254.18|255.87|254.27|255.49|253.89|0
1640267700000|2021-12-23 13:55:00|255.87|254.27|255.49|253.89|255.97|254.37|255.3|253.7|0
1640268000000|2021-12-23 14:00:00|255.4|253.8|254.45|252.85|255.4|253.8|254.26|252.66|0
1640268300000|2021-12-23 14:05:00|254.73|253.13|254.54|252.94|254.92|253.32|254.35|252.75|0
1640268600000|2021-12-23 14:10:00|254.45|252.85|255.2|253.6|255.29|253.69|254.26|252.66|0
1640268900000|2021-12-23 14:15:00|255.29|253.69|255.48|253.88|255.58|253.98|254.92|253.32|0
1640269200000|2021-12-23 14:20:00|255.58|253.98|255.2|253.6|255.77|254.17|255.01|253.41|0
1640269500000|2021-12-23 14:25:00|255.1|253.5|255.76|254.16|255.76|254.16|255.01|253.41|0
1640269800000|2021-12-23 14:30:00|255.48|253.88|252.18|250.58|256.05|254.45|251.99|250.39|0
1640270100000|2021-12-23 14:35:00|252.09|250.49|249.2|247.6|252.18|250.58|248.45|246.85|0
1640270400000|2021-12-23 14:40:00|249.29|247.69|250.03|248.43|251.52|249.92|249.2|247.6|0
1640270700000|2021-12-23 14:45:00|249.94|248.34|250.12|248.52|251.15|249.55|249.38|247.78|0
1640271000000|2021-12-23 14:50:00|252.64|251.04|252.54|250.94|252.78|251.18|251.24|249.64|0
1640271300000|2021-12-23 14:55:00|252.64|251.04|251.8|250.2|253.67|252.07|251.47|249.87|0
1640271600000|2021-12-23 15:00:00|251.98|250.38|252.26|250.66|252.45|250.85|250.96|249.36|0
1640271900000|2021-12-23 15:05:00|252.35|250.75|251.98|250.38|252.54|250.94|251.61|250.01|0
1640272200000|2021-12-23 15:10:00|251.88|250.28|249.98|248.38|251.98|250.38|249.56|247.96|0
1640272500000|2021-12-23 15:15:00|249.84|248.24|250.39|248.79|250.77|249.17|249.75|248.15|0
1640272800000|2021-12-23 15:20:00|250.3|248.7|249.65|248.05|250.67|249.07|249.56|247.96|0
1640273100000|2021-12-23 15:25:00|249.74|248.14|250.2|248.6|250.85|249.25|249.65|248.05|0
1640273400000|2021-12-23 15:30:00|250.11|248.51|250.94|249.34|251.41|249.81|249.28|247.68|0
1640273700000|2021-12-23 15:35:00|250.85|249.25|250.76|249.16|251.22|249.62|250.29|248.69|0
1640274000000|2021-12-23 15:40:00|250.85|249.25|250.38|248.78|250.94|249.34|250.11|248.51|0
1640274300000|2021-12-23 15:45:00|250.48|248.88|249.73|248.13|250.48|248.88|249.55|247.95|0
1640274600000|2021-12-23 15:50:00|249.64|248.04|249.27|247.67|250.01|248.41|248.99|247.39|0
1640274900000|2021-12-23 15:55:00|249.36|247.76|248.53|246.93|249.36|247.76|248.44|246.84|0
1640275200000|2021-12-23 16:00:00|248.44|246.84|248.53|246.93|249.08|247.48|248.07|246.47|0
1640275500000|2021-12-23 16:05:00|248.43|246.83|247.79|246.19|248.62|247.02|247.51|245.91|0
1640275800000|2021-12-23 16:10:00|247.7|246.1|247.88|246.28|247.88|246.28|247.14|245.54|0
1640276100000|2021-12-23 16:15:00|247.69|246.09|247.6|246|247.88|246.28|247.23|245.63|0
1640276400000|2021-12-23 16:20:00|247.69|246.09|248.15|246.55|248.61|247.01|247.69|246.09|0
1640276700000|2021-12-23 16:25:00|248.24|246.64|249.16|247.56|249.53|247.93|247.96|246.36|0
1640277000000|2021-12-23 16:30:00|249.07|247.47|248.42|246.82|249.07|247.47|248.33|246.73|0
1640277300000|2021-12-23 16:35:00|248.33|246.73|246.97|245.37|250.1|248.5|246.97|245.37|0
1640277600000|2021-12-23 16:40:00|247.02|245.42|247.15|245.55|247.34|245.74|246.97|245.37|0
1640277900000|2021-12-23 16:45:00|247.06|245.46|246.87|245.27|247.15|245.55|246.41|244.81|0
1640278200000|2021-12-23 16:50:00|246.78|245.18|246.78|245.18|247.06|245.46|246.41|244.81|0
1640278500000|2021-12-23 16:55:00|246.69|245.09|246.41|244.81|247.05|245.45|246.41|244.81|0
1640278800000|2021-12-23 17:00:00|246.5|244.9|246.87|245.27|246.91|245.31|246.5|244.9|0
1640279100000|2021-12-23 17:05:00|246.77|245.17|247.14|245.54|247.23|245.63|246.68|245.08|0
1640279400000|2021-12-23 17:10:00|247.05|245.45|247.23|245.63|247.23|245.63|246.86|245.26|0
1640279700000|2021-12-23 17:15:00|247.14|245.54|247.69|246.09|247.87|246.27|247.05|245.45|0
1640280000000|2021-12-23 17:20:00|247.6|246|247.78|246.18|247.87|246.27|247.41|245.81|0
1640280300000|2021-12-23 17:25:00|247.87|246.27|247.78|246.18|247.87|246.27|247.5|245.9|0
1640280600000|2021-12-23 17:30:00|247.68|246.08|247.59|245.99|247.78|246.18|247.22|245.62|0
1640280900000|2021-12-23 17:35:00|247.5|245.9|249.01|247.41|249.11|247.51|247.5|245.9|0
1640281200000|2021-12-23 17:40:00|248.92|247.32|248.74|247.14|249.01|247.41|248.55|246.95|0
1640281500000|2021-12-23 17:45:00|248.73|247.13|249.1|247.5|249.19|247.59|248.64|247.04|0
1640281800000|2021-12-23 17:50:00|249.01|247.41|249.01|247.41|249.28|247.68|248.82|247.22|0
1640282100000|2021-12-23 17:55:00|248.96|247.36|248.64|247.04|249.1|247.5|248.64|247.04|0
1640282400000|2021-12-23 18:00:00|248.73|247.13|249.1|247.5|249.1|247.5|248.45|246.85|0
1640282700000|2021-12-23 18:05:00|249|247.4|249|247.4|249.09|247.49|248.73|247.13|0
1640283000000|2021-12-23 18:10:00|248.91|247.31|249.65|248.05|249.92|248.32|248.91|247.31|0
1640283300000|2021-12-23 18:15:00|249.74|248.14|249.55|247.95|249.74|248.14|249.27|247.67|0
1640283600000|2021-12-23 18:20:00|249.46|247.86|249.27|247.67|249.55|247.95|249.27|247.67|0
1640283900000|2021-12-23 18:25:00|249.36|247.76|248.16|246.56|249.36|247.76|248.07|246.47|0
1640284200000|2021-12-23 18:30:00|248.07|246.47|248.53|246.93|248.62|247.02|248.07|246.47|0
1640284500000|2021-12-23 18:35:00|248.62|247.02|248.71|247.11|248.71|247.11|248.48|246.88|0
1640284800000|2021-12-23 18:40:00|248.8|247.2|248.62|247.02|248.9|247.3|248.53|246.93|0
1640285100000|2021-12-23 18:45:00|248.71|247.11|248.25|246.65|248.71|247.11|248.25|246.65|0
1640285400000|2021-12-23 18:50:00|248.15|246.55|247.88|246.28|248.15|246.55|247.88|246.28|0
1640285700000|2021-12-23 18:55:00|247.78|246.18|247.87|246.27|247.97|246.37|247.51|245.91|0
1640286000000|2021-12-23 19:00:00|247.78|246.18|247.32|245.72|247.78|246.18|247.05|245.45|0
1640286300000|2021-12-23 19:05:00|247.23|245.63|247.41|245.81|247.59|245.99|246.95|245.35|0
1640286600000|2021-12-23 19:10:00|247.5|245.9|247.59|245.99|247.69|246.09|247.41|245.81|0
1640286900000|2021-12-23 19:15:00|247.68|246.08|247.31|245.71|248.24|246.64|247.13|245.53|0
1640287200000|2021-12-23 19:20:00|247.41|245.81|246.67|245.07|247.41|245.81|246.67|245.07|0
1640287500000|2021-12-23 19:25:00|246.72|245.12|246.85|245.25|246.95|245.35|246.49|244.89|0
1640287800000|2021-12-23 19:30:00|246.94|245.34|246.94|245.34|247.4|245.8|246.72|245.12|0
1640288100000|2021-12-23 19:35:00|247.12|245.52|247.31|245.71|247.4|245.8|247.03|245.43|0
1640288400000|2021-12-23 19:40:00|247.4|245.8|246.85|245.25|247.4|245.8|246.85|245.25|0
1640288700000|2021-12-23 19:45:00|246.94|245.34|246.75|245.15|247.12|245.52|246.66|245.06|0
1640289000000|2021-12-23 19:50:00|246.66|245.06|246.11|244.51|246.75|245.15|246.11|244.51|0
1640289300000|2021-12-23 19:55:00|246.2|244.6|246.11|244.51|246.29|244.69|246.02|244.42|0
1640289600000|2021-12-23 20:00:00|246.2|244.6|247.85|246.25|247.85|246.25|246.02|244.42|0
1640289900000|2021-12-23 20:05:00|247.75|246.15|247.29|245.69|247.75|246.15|247.02|245.42|0
1640290200000|2021-12-23 20:10:00|247.2|245.6|246.56|244.96|247.38|245.78|246.56|244.96|0
1640290500000|2021-12-23 20:15:00|246.37|244.77|246.74|245.14|246.92|245.32|246.19|244.59|0
1640290800000|2021-12-23 20:20:00|246.65|245.05|247.29|245.69|247.29|245.69|246.56|244.96|0
1640291100000|2021-12-23 20:25:00|247.2|245.6|247.28|245.68|247.56|245.96|247.01|245.41|0
1640291400000|2021-12-23 20:30:00|247.38|245.78|248.57|246.97|248.75|247.15|247.28|245.68|0
1640291700000|2021-12-23 20:35:00|248.66|247.06|247.03|245.43|248.66|247.06|246.66|245.06|0
1640292000000|2021-12-23 20:40:00|246.94|245.34|246.02|244.42|247.21|245.61|245.93|244.33|0
1640292300000|2021-12-23 20:45:00|245.93|244.33|245.1|243.5|246.02|244.42|244.83|243.23|0
1640292600000|2021-12-23 20:50:00|244.74|243.14|245.37|243.77|245.46|243.86|244.28|242.68|0
1640292900000|2021-12-23 20:55:00|245.46|243.86|250.06|248.46|250.15|248.55|245.46|243.86|0
1640293200000|2021-12-23 21:00:00|250.15|248.55|249.6|248|250.15|248.55|248.86|247.26|0
1640293500000|2021-12-23 21:05:00|249.41|247.81|249.87|248.27|249.87|248.27|248.86|247.26|0
1640293800000|2021-12-23 21:10:00|249.78|248.18|249.78|248.18|250.15|248.55|249.69|248.09|0
1640592300000|2021-12-27 08:05:00|249.89|248.29|249.29|247.69|249.94|248.34|248.46|246.86|0
1640592600000|2021-12-27 08:10:00|249.11|247.51|248.69|247.09|249.11|247.51|248.23|246.63|0
1640592900000|2021-12-27 08:15:00|248.78|247.18|248.69|247.09|248.87|247.27|248.04|246.44|0
1640593200000|2021-12-27 08:20:00|248.59|246.99|249.15|247.55|249.38|247.78|248.27|246.67|0
1640593500000|2021-12-27 08:25:00|249.1|247.5|249.56|247.96|249.7|248.1|248.96|247.36|0
1640593800000|2021-12-27 08:30:00|249.51|247.91|248.68|247.08|249.7|248.1|248.59|246.99|0
1640594100000|2021-12-27 08:35:00|248.64|247.04|248.22|246.62|248.68|247.08|248.03|246.43|0
1640594400000|2021-12-27 08:40:00|248.26|246.66|248.4|246.8|248.68|247.08|248.12|246.52|0
1640594700000|2021-12-27 08:45:00|248.49|246.89|248.49|246.89|249.04|247.44|248.49|246.89|0
1640595000000|2021-12-27 08:50:00|248.58|246.98|248.3|246.7|248.63|247.03|247.98|246.38|0
1640595300000|2021-12-27 08:55:00|248.35|246.75|248.21|246.61|248.39|246.79|247.38|245.78|0
1640595600000|2021-12-27 09:00:00|248.12|246.52|249.22|247.62|249.41|247.81|248.12|246.52|0
1640595900000|2021-12-27 09:05:00|249.27|247.67|247.83|246.23|249.31|247.71|247.83|246.23|0
1640596200000|2021-12-27 09:10:00|247.74|246.14|247.83|246.23|247.93|246.33|247.47|245.87|0
1640596500000|2021-12-27 09:15:00|247.74|246.14|248.48|246.88|248.57|246.97|247.74|246.14|0
1640596800000|2021-12-27 09:20:00|248.38|246.78|248.57|246.97|248.75|247.15|248.38|246.78|0
1640597100000|2021-12-27 09:25:00|248.61|247.01|248.43|246.83|248.75|247.15|248.38|246.78|0
1640597400000|2021-12-27 09:30:00|248.47|246.87|248.98|247.38|249.39|247.79|248.47|246.87|0
1640597700000|2021-12-27 09:35:00|249.02|247.42|248.28|246.68|249.02|247.42|248.19|246.59|0
1640598000000|2021-12-27 09:40:00|248.19|246.59|247.78|246.18|248.19|246.59|247.54|245.94|0
1640598300000|2021-12-27 09:45:00|247.82|246.22|247.99|245.59|247.99|246.31|247.45|245.27|0
1640598600000|2021-12-27 09:50:00|248.03|245.63|247.39|244.99|248.03|245.63|247.39|244.99|0
1640598900000|2021-12-27 09:55:00|247.48|245.08|247.34|244.94|247.71|245.31|247.02|244.62|0
1640599200000|2021-12-27 10:00:00|247.29|244.89|247.48|245.08|247.66|245.26|246.83|244.43|0
1640599500000|2021-12-27 10:05:00|247.57|245.17|247.93|245.53|248.03|245.63|247.48|245.08|0
1640599800000|2021-12-27 10:10:00|248.02|245.62|247.84|245.44|248.02|245.62|247.75|245.35|0
1640600100000|2021-12-27 10:15:00|247.75|245.35|247.1|244.7|247.75|245.35|247.01|244.61|0
1640600400000|2021-12-27 10:20:00|247.19|244.79|247.42|245.02|247.65|245.25|247.1|244.7|0
1640600700000|2021-12-27 10:25:00|247.47|245.07|247.37|244.97|247.56|245.16|247.19|244.79|0
1640601000000|2021-12-27 10:30:00|247.28|244.88|247.1|244.7|247.28|244.88|246.91|244.51|0
1640601300000|2021-12-27 10:35:00|247.19|244.79|247.19|244.79|247.37|244.97|247|244.6|0
1640601600000|2021-12-27 10:40:00|247.14|244.74|247|244.6|247.28|244.88|247|244.6|0
1640601900000|2021-12-27 10:45:00|246.96|244.56|246.81|244.41|246.96|244.56|246.63|244.23|0
1640602200000|2021-12-27 10:50:00|246.91|244.51|247.13|244.73|247.13|244.73|246.63|244.23|0
1640602500000|2021-12-27 10:55:00|247.18|244.78|247.18|244.78|247.45|245.05|247.18|244.78|0
1640602800000|2021-12-27 11:00:00|247.22|244.82|247.36|244.96|247.54|245.14|247.08|244.68|0
1640603100000|2021-12-27 11:05:00|247.27|244.87|247.08|244.68|247.36|244.96|246.99|244.59|0
1640603400000|2021-12-27 11:10:00|247.04|244.64|247.17|244.77|247.26|244.86|247.04|244.64|0
1640603700000|2021-12-27 11:15:00|247.13|244.73|247.17|244.77|247.26|244.86|247.03|244.63|0
1640604000000|2021-12-27 11:20:00|247.22|244.82|247.58|245.18|247.81|245.41|247.22|244.82|0
1640604300000|2021-12-27 11:25:00|247.62|245.22|247.58|245.18|247.62|245.22|247.26|244.86|0
1640604600000|2021-12-27 11:30:00|247.53|245.13|247.67|245.27|247.9|245.5|247.35|244.95|0
1640604900000|2021-12-27 11:35:00|247.62|245.22|247.34|244.94|247.62|245.22|247.25|244.85|0
1640605200000|2021-12-27 11:40:00|247.25|244.85|247.34|244.94|247.34|244.94|247.02|244.62|0
1640605500000|2021-12-27 11:45:00|247.43|245.03|247.57|245.17|247.61|245.21|247.34|244.94|0
1640605800000|2021-12-27 11:50:00|247.52|245.12|247.34|244.94|247.66|245.26|247.24|244.84|0
1640606100000|2021-12-27 11:55:00|247.24|244.84|247.15|244.75|247.43|245.03|247.15|244.75|0
1640606400000|2021-12-27 12:00:00|247.2|244.8|247.24|244.84|247.33|244.93|247.06|244.66|0
1640606700000|2021-12-27 12:05:00|247.2|244.8|246.96|244.56|247.42|245.02|246.87|244.47|0
1640607000000|2021-12-27 12:10:00|247.05|244.65|246.78|244.38|247.05|244.65|246.78|244.38|0
1640607300000|2021-12-27 12:15:00|246.69|244.29|246.23|243.83|246.78|244.38|246.23|243.83|0
1640607600000|2021-12-27 12:20:00|246.13|243.73|245.77|243.37|246.23|243.83|245.68|243.28|0
1640607900000|2021-12-27 12:25:00|245.68|243.28|245.76|243.36|246.04|243.64|245.67|243.27|0
1640608200000|2021-12-27 12:30:00|245.67|243.27|244.67|242.27|245.67|243.27|244.31|241.91|0
1640608500000|2021-12-27 12:35:00|244.58|242.18|244.48|242.08|244.94|242.54|244.39|241.99|0
1640608800000|2021-12-27 12:40:00|244.58|242.18|244.85|242.45|244.94|242.54|244.03|241.63|0
1640609100000|2021-12-27 12:45:00|244.94|242.54|244.94|242.54|245.26|242.86|244.84|242.44|0
1640609400000|2021-12-27 12:50:00|244.75|242.35|245.12|242.72|245.21|242.81|244.75|242.35|0
1640609700000|2021-12-27 12:55:00|245.02|242.62|245.2|242.8|245.21|242.81|244.93|242.53|0
1640610000000|2021-12-27 13:00:00|245.11|242.71|245.02|242.62|245.25|242.85|244.84|242.44|0
1640610300000|2021-12-27 13:05:00|245.11|242.71|244.93|242.53|245.11|242.71|244.74|242.34|0
1640610600000|2021-12-27 13:10:00|244.84|242.44|244.83|242.43|245.2|242.8|244.83|242.43|0
1640610900000|2021-12-27 13:15:00|244.74|242.34|244.1|241.7|244.74|242.34|244.1|241.7|0
1640611200000|2021-12-27 13:20:00|244.01|241.61|244.28|241.88|244.37|241.97|243.83|241.43|0
1640611500000|2021-12-27 13:25:00|244.19|241.79|244.55|242.15|244.83|242.43|244.19|241.79|0
1640611800000|2021-12-27 13:30:00|244.37|241.97|244.42|242.02|244.64|242.24|244.37|241.97|0
1640612100000|2021-12-27 13:35:00|244.37|241.97|244.19|241.79|244.46|242.06|244|241.6|0
1640612400000|2021-12-27 13:40:00|244.1|241.7|243.82|241.42|244.19|241.79|243.82|241.42|0
1640612700000|2021-12-27 13:45:00|243.91|241.51|243.64|241.24|243.91|241.51|243.37|240.97|0
1640613000000|2021-12-27 13:50:00|243.73|241.33|243.54|241.14|243.91|241.51|243.27|240.87|0
1640613300000|2021-12-27 13:55:00|243.63|241.23|244|241.6|244|241.6|243.54|241.14|0
1640613600000|2021-12-27 14:00:00|244.09|241.69|243.9|241.5|244.18|241.78|243.81|241.41|0
1640613900000|2021-12-27 14:05:00|243.99|241.59|244.17|241.77|244.45|242.05|243.54|241.14|0
1640614200000|2021-12-27 14:10:00|244.08|241.68|243.81|241.41|244.17|241.77|243.81|241.41|0
1640614500000|2021-12-27 14:15:00|243.9|241.5|244.44|242.04|244.44|242.04|243.63|241.23|0
1640614800000|2021-12-27 14:20:00|244.35|241.95|244.17|241.77|244.53|242.13|243.99|241.59|0
1640615100000|2021-12-27 14:25:00|244.26|241.86|245.07|242.67|245.07|242.67|244.26|241.86|0
1640615400000|2021-12-27 14:30:00|244.89|242.49|241.99|239.59|245.07|242.67|240.91|238.51|0
1640615700000|2021-12-27 14:35:00|242.26|239.86|241.81|239.41|242.35|239.95|241.09|238.69|0
1640616000000|2021-12-27 14:40:00|241.63|239.23|241.35|238.95|241.81|239.41|240.55|238.15|0
1640616300000|2021-12-27 14:45:00|241.53|239.13|239.92|237.52|241.89|239.49|239.92|237.52|0
1640616600000|2021-12-27 14:50:00|239.91|237.51|241.35|238.95|241.35|238.95|239.02|236.62|0
1640616900000|2021-12-27 14:55:00|241.26|238.86|242.17|239.77|244.12|241.72|240.63|238.23|0
1640617200000|2021-12-27 15:00:00|241.9|239.5|240.46|238.06|242.44|240.04|240.46|238.06|0
1640617500000|2021-12-27 15:05:00|240.55|238.15|239.39|236.99|240.73|238.33|239.39|236.99|0
1640617800000|2021-12-27 15:10:00|239.48|237.08|239.3|236.9|240.1|237.7|239.3|236.9|0
1640618100000|2021-12-27 15:15:00|239.21|236.81|239.3|236.9|239.83|237.43|239.21|236.81|0
1640618400000|2021-12-27 15:20:00|239.21|236.81|238.32|235.92|239.48|237.08|237.96|235.56|0
1640618700000|2021-12-27 15:25:00|238.23|235.83|236.9|234.5|238.67|236.27|236.9|234.5|0
1640619000000|2021-12-27 15:30:00|236.81|234.41|236.63|234.23|237.69|235.29|236.37|233.97|0
1640619300000|2021-12-27 15:35:00|236.72|234.32|236.45|234.05|237.34|234.94|236.28|233.88|0
1640619600000|2021-12-27 15:40:00|236.54|234.14|236.54|234.14|237.07|234.67|236.27|233.87|0
1640619900000|2021-12-27 15:45:00|236.45|234.05|236.62|234.22|237.51|235.11|236.18|233.78|0
1640620200000|2021-12-27 15:50:00|236.54|234.14|236.71|234.31|236.8|234.4|236.18|233.78|0
1640620500000|2021-12-27 15:55:00|236.76|234.36|235.74|233.34|236.8|234.4|235.74|233.34|0
1640620800000|2021-12-27 16:00:00|235.47|233.07|235.03|232.63|236.09|233.69|235.03|232.63|0
1640621100000|2021-12-27 16:05:00|235.12|232.72|235.29|232.89|236.09|233.69|235.12|232.72|0
1640621400000|2021-12-27 16:10:00|235.38|232.98|234.94|232.54|235.47|233.07|234.68|232.28|0
1640621700000|2021-12-27 16:15:00|234.85|232.45|236.17|233.77|236.52|234.12|234.68|232.28|0
1640622000000|2021-12-27 16:20:00|236.08|233.68|236.17|233.77|236.88|234.48|235.82|233.42|0
1640622300000|2021-12-27 16:25:00|236.26|233.86|235.2|232.8|236.34|233.94|234.93|232.53|0
1640622600000|2021-12-27 16:30:00|235.29|232.89|235.81|233.41|235.99|233.59|235.2|232.8|0
1640622900000|2021-12-27 16:35:00|235.9|233.5|235.11|232.71|236.25|233.85|235.02|232.62|0
1640623200000|2021-12-27 16:40:00|235.28|232.88|235.28|232.88|235.54|233.14|235.02|232.62|0
1640623500000|2021-12-27 16:45:00|235.37|232.97|235.63|233.23|235.72|233.32|235.01|232.61|0
1640623800000|2021-12-27 16:50:00|235.72|233.32|235.36|232.96|235.8|233.4|235.19|232.79|0
1640624100000|2021-12-27 16:55:00|235.27|232.87|234.75|232.35|235.36|232.96|234.75|232.35|0
1640624400000|2021-12-27 17:00:00|234.83|232.43|234.04|231.64|234.83|232.43|233.96|231.56|0
1640624700000|2021-12-27 17:05:00|234.13|231.73|233.86|231.46|234.13|231.73|233.78|231.38|0
1640625000000|2021-12-27 17:10:00|234.04|231.64|233.78|231.38|234.48|232.08|233.69|231.29|0
1640625300000|2021-12-27 17:15:00|233.69|231.29|233.86|231.46|234.04|231.64|233.69|231.29|0
1640625600000|2021-12-27 17:20:00|233.77|231.37|233.68|231.28|234.12|231.72|233.6|231.2|0
1640625900000|2021-12-27 17:25:00|233.6|231.2|234.3|231.9|237.38|234.98|232.81|230.41|0
1640626200000|2021-12-27 17:30:00|234.26|231.86|234.47|232.07|234.83|232.43|234.04|231.64|0
1640626500000|2021-12-27 17:35:00|234.56|232.16|234.39|231.99|234.91|232.51|234.39|231.99|0
1640626800000|2021-12-27 17:40:00|234.47|232.07|234.3|231.9|234.91|232.51|234.3|231.9|0
1640627100000|2021-12-27 17:45:00|234.38|231.98|234.12|231.72|234.64|232.24|234.12|231.72|0
1640627400000|2021-12-27 17:50:00|234.21|231.81|233.94|231.54|234.29|231.89|233.86|231.46|0
1640627700000|2021-12-27 17:55:00|234.03|231.63|233.94|231.54|234.12|231.72|233.81|231.41|0
1640628000000|2021-12-27 18:00:00|233.99|231.59|234.11|231.71|234.38|231.98|233.99|231.59|0
1640628300000|2021-12-27 18:05:00|234.03|231.63|233.76|231.36|234.2|231.8|233.76|231.36|0
1640628600000|2021-12-27 18:10:00|233.85|231.45|233.58|231.18|234.2|231.8|233.58|231.18|0
1640628900000|2021-12-27 18:15:00|233.5|231.1|233.67|231.27|233.85|231.45|233.5|231.1|0
1640629200000|2021-12-27 18:20:00|233.76|231.36|233.14|230.74|233.84|231.44|233.14|230.74|0
1640629500000|2021-12-27 18:25:00|233.23|230.83|233.14|230.74|233.23|230.83|232.53|230.13|0
1640629800000|2021-12-27 18:30:00|233.06|230.66|233.31|230.91|233.45|231.05|233.05|230.65|0
1640630100000|2021-12-27 18:35:00|233.23|230.83|233.05|230.65|233.31|230.91|232.79|230.39|0
1640630400000|2021-12-27 18:40:00|232.96|230.56|232.96|230.56|233.22|230.82|232.87|230.47|0
1640630700000|2021-12-27 18:45:00|233.05|230.65|232.87|230.47|233.31|230.91|232.87|230.47|0
1640631000000|2021-12-27 18:50:00|232.96|230.56|232.61|230.21|232.96|230.56|232.52|230.12|0
1640631300000|2021-12-27 18:55:00|232.52|230.12|232|229.6|232.7|230.3|232|229.6|0
1640631600000|2021-12-27 19:00:00|232.09|229.69|232.17|229.77|232.87|230.47|232.09|229.69|0
1640631900000|2021-12-27 19:05:00|232.08|229.68|232.08|229.68|232.48|230.08|232.08|229.68|0
1640632200000|2021-12-27 19:10:00|232.17|229.77|232.08|229.68|232.34|229.94|231.91|229.51|0
1640632500000|2021-12-27 19:15:00|232.17|229.77|231.99|229.59|232.34|229.94|231.99|229.59|0
1640632800000|2021-12-27 19:20:00|232.08|229.68|231.64|229.24|232.08|229.68|231.47|229.07|0
1640633100000|2021-12-27 19:25:00|231.47|229.07|230.88|228.48|232.72|230.32|230.88|228.48|0
1640633400000|2021-12-27 19:30:00|230.97|228.57|231.22|228.82|231.31|228.91|230.97|228.57|0
1640633700000|2021-12-27 19:35:00|231.14|228.74|231.48|229.08|231.57|229.17|230.88|228.48|0
1640634000000|2021-12-27 19:40:00|231.39|228.99|232.17|229.77|232.17|229.77|231.05|228.65|0
1640634300000|2021-12-27 19:45:00|232.35|229.95|232.52|230.12|232.95|230.55|232.08|229.68|0
1640634600000|2021-12-27 19:50:00|232.43|230.03|232.86|230.46|233.04|230.64|232.43|230.03|0
1640634900000|2021-12-27 19:55:00|232.95|230.55|232.34|229.94|233.21|230.81|232.25|229.85|0
1640635200000|2021-12-27 20:00:00|232.43|230.03|232.86|230.46|233.21|230.81|232.43|230.03|0
1640635500000|2021-12-27 20:05:00|232.9|230.5|232.86|230.46|233.55|231.15|232.77|230.37|0
1640635800000|2021-12-27 20:10:00|232.94|230.54|233.12|230.72|233.55|231.15|232.94|230.54|0
1640636100000|2021-12-27 20:15:00|233.2|230.8|233.29|230.89|233.9|231.5|233.11|230.71|0
1640636400000|2021-12-27 20:20:00|233.37|230.97|233.11|230.71|233.72|231.32|232.85|230.45|0
1640636700000|2021-12-27 20:25:00|233.02|230.62|231.98|229.58|233.02|230.62|231.89|229.49|0
1640637000000|2021-12-27 20:30:00|231.89|229.49|231.8|229.4|231.89|229.49|231.54|229.14|0
1640637300000|2021-12-27 20:35:00|231.89|229.49|232.5|230.1|232.5|230.1|231.8|229.4|0
1640637600000|2021-12-27 20:40:00|232.41|230.01|230.93|228.53|232.5|230.1|230.85|228.45|0
1640637900000|2021-12-27 20:45:00|230.85|228.45|230.5|228.1|231.02|228.62|230.24|227.84|0
1640638200000|2021-12-27 20:50:00|230.33|227.93|229.38|226.98|230.84|228.44|229.12|226.72|0
1640638500000|2021-12-27 20:55:00|229.29|226.89|229.46|227.06|230.15|227.75|228.86|226.46|0
1640638800000|2021-12-27 21:00:00|229.21|226.81|229.29|226.89|229.29|226.89|229.03|226.63|0
1640639100000|2021-12-27 21:05:00|229.38|226.98|229.63|227.23|229.72|227.32|229.2|226.8|0
1640639400000|2021-12-27 21:10:00|229.54|227.14|229.97|227.57|229.97|227.57|229.54|227.14|0
1640639700000|2021-12-27 21:15:00|230.09|227.29|229.65|226.85|230.09|227.29|229.57|226.77|0
1640640000000|2021-12-27 21:20:00|229.74|226.94|229.82|227.02|229.83|227.03|229.65|226.85|0
1640640300000|2021-12-27 21:25:00|229.74|226.94|229.65|226.85|229.74|226.94|229.65|226.85|0
1640640600000|2021-12-27 21:30:00|229.56|226.76|229.56|226.76|229.73|226.93|229.48|226.68|0
1640640900000|2021-12-27 21:35:00|229.65|226.85|229.3|226.5|229.65|226.85|229.22|226.42|0
1640641200000|2021-12-27 21:40:00|229.39|226.59|229.56|226.76|229.65|226.85|229.3|226.5|0
1640641500000|2021-12-27 21:45:00|229.64|226.84|229.9|227.1|229.9|227.1|229.47|226.67|0
1640641800000|2021-12-27 21:50:00|229.81|227.01|229.47|226.67|229.81|227.01|229.38|226.58|0
1640642100000|2021-12-27 21:55:00|229.38|226.58|229.77|226.97|229.85|227.05|229.38|226.58|0
1640642400000|2021-12-27 22:00:00|229.87|227.07|230.04|227.24|230.27|227.47|229.76|226.96|0
1640642700000|2021-12-27 22:05:00|230.03|227.23|229.91|227.11|230.03|227.23|229.91|227.11|0
1640643000000|2021-12-27 22:10:00|229.93|227.13|230.03|227.23|230.04|227.24|229.93|227.13|0
1640643300000|2021-12-27 22:15:00|230.02|227.22|229.96|227.16|230.04|227.24|229.96|227.16|0
1640643600000|2021-12-27 22:20:00|229.98|227.18|230.02|227.22|230.11|227.31|229.96|227.16|0
1640643900000|2021-12-27 22:25:00|230.03|227.23|230.03|227.23|230.1|227.3|229.79|226.99|0
1640644200000|2021-12-27 22:30:00|230.02|227.22|230.02|227.22|230.06|227.26|229.92|227.12|0
1640644500000|2021-12-27 22:35:00|230|227.2|229.85|227.05|230.03|227.23|229.85|227.05|0
1640644800000|2021-12-27 22:40:00|229.88|227.08|229.99|227.19|229.99|227.19|229.82|227.02|0
1640645100000|2021-12-27 22:45:00|229.96|227.16|229.99|227.19|229.99|227.19|229.96|227.16|0
1640645400000|2021-12-27 22:50:00|230|227.2|230.03|227.23|230.03|227.23|229.96|227.16|0
1640645700000|2021-12-27 22:55:00|230.06|227.26|230.08|227.28|230.08|227.28|230.01|227.21|0
1640646000000|2021-12-27 23:00:00|230.43|227.63|229.83|227.03|230.43|227.63|229.61|226.81|0
1640646300000|2021-12-27 23:05:00|229.78|226.98|230.21|227.41|230.29|227.49|229.65|226.85|0
1640646600000|2021-12-27 23:10:00|230.12|227.32|230.21|227.41|230.29|227.49|229.95|227.15|0
1640646900000|2021-12-27 23:15:00|230.12|227.32|230.2|227.4|230.21|227.41|229.95|227.15|0
1640647200000|2021-12-27 23:20:00|230.25|227.45|230.63|227.83|230.72|227.92|230.12|227.32|0
1640647500000|2021-12-27 23:25:00|230.72|227.92|230.85|228.05|231.15|228.35|230.54|227.74|0
1640647800000|2021-12-27 23:30:00|230.89|228.09|230.54|227.74|230.89|228.09|230.54|227.74|0
1640648100000|2021-12-27 23:35:00|230.59|227.79|230.8|228|230.8|228|230.54|227.74|0
1640648400000|2021-12-27 23:40:00|230.84|228.04|230.97|228.17|231.05|228.25|230.67|227.87|0
1640648700000|2021-12-27 23:45:00|231.14|228.34|230.96|228.16|231.14|228.34|230.79|227.99|0
1640649000000|2021-12-27 23:50:00|231.01|228.21|231.01|228.21|231.14|228.34|230.96|228.16|0
1640649300000|2021-12-27 23:55:00|231.05|228.25|231.05|228.25|231.09|228.29|230.88|228.08|0
1640649600000|2021-12-28 00:00:00|230.96|228.16|231.56|228.76|231.74|228.94|230.96|228.16|0
1640649900000|2021-12-28 00:05:00|231.65|228.85|231.91|229.11|232.08|229.28|231.39|228.59|0
1640650200000|2021-12-28 00:10:00|231.99|229.19|232.16|229.36|232.16|229.36|231.64|228.84|0
1640650500000|2021-12-28 00:15:00|232.12|229.32|231.81|229.01|232.12|229.32|231.64|228.84|0
1640650800000|2021-12-28 00:20:00|231.73|228.93|231.04|228.24|231.86|229.06|230.95|228.15|0
1640651100000|2021-12-28 00:25:00|230.95|228.15|230.78|227.98|231.29|228.49|230.78|227.98|0
1640651400000|2021-12-28 00:30:00|230.69|227.89|231.03|228.23|231.12|228.32|230.69|227.89|0
1640651700000|2021-12-28 00:35:00|231.12|228.32|231.12|228.32|231.37|228.57|230.99|228.19|0
1640652000000|2021-12-28 00:40:00|231.03|228.23|230.51|227.71|231.29|228.49|230.51|227.71|0
1640652300000|2021-12-28 00:45:00|230.6|227.8|230.85|228.05|230.85|228.05|230.25|227.45|0
1640652600000|2021-12-28 00:50:00|230.94|228.14|230.85|228.05|231.11|228.31|230.76|227.96|0
1640652900000|2021-12-28 00:55:00|230.76|227.96|230.5|227.7|230.76|227.96|230.33|227.53|0
1640653200000|2021-12-28 01:00:00|230.33|227.53|230.76|227.96|230.93|228.13|230.33|227.53|0
1640653500000|2021-12-28 01:05:00|230.8|228|231.02|228.22|231.36|228.56|230.76|227.96|0
1640653800000|2021-12-28 01:10:00|231.1|228.3|231.01|228.21|231.19|228.39|230.84|228.04|0
1640654100000|2021-12-28 01:15:00|231.1|228.3|231.53|228.73|231.88|229.08|230.84|228.04|0
1640654400000|2021-12-28 01:20:00|231.62|228.82|231.61|228.81|231.79|228.99|231.53|228.73|0
1640654700000|2021-12-28 01:25:00|231.7|228.9|231.92|229.12|232.04|229.24|231.7|228.9|0
1640655000000|2021-12-28 01:30:00|231.87|229.07|231.95|229.15|232.13|229.33|231.7|228.9|0
1640655300000|2021-12-28 01:35:00|231.87|229.07|231.61|228.81|231.95|229.15|231.44|228.64|0
1640655600000|2021-12-28 01:40:00|231.69|228.89|231.43|228.63|231.78|228.98|231.35|228.55|0
1640655900000|2021-12-28 01:45:00|231.35|228.55|231.78|228.98|231.86|229.06|231.35|228.55|0
1640656200000|2021-12-28 01:50:00|231.82|229.02|231.26|228.46|232.16|229.36|231.26|228.46|0
1640656500000|2021-12-28 01:55:00|231.17|228.37|231.51|228.71|231.6|228.8|231.13|228.33|0
1640656800000|2021-12-28 02:00:00|231.6|228.8|231.94|229.14|232.03|229.23|231.47|228.67|0
1640657100000|2021-12-28 02:05:00|231.86|229.06|231.68|228.88|231.94|229.14|231.68|228.88|0
1640657400000|2021-12-28 02:10:00|231.59|228.79|231.85|229.05|231.9|229.1|231.51|228.71|0
1640657700000|2021-12-28 02:15:00|231.81|229.01|232.54|229.74|232.54|229.74|231.72|228.92|0
1640658000000|2021-12-28 02:20:00|232.45|229.65|232.45|229.65|232.54|229.74|232.24|229.44|0
1640658300000|2021-12-28 02:25:00|232.5|229.7|232.19|229.39|232.63|229.83|232.19|229.39|0
1640658600000|2021-12-28 02:30:00|232.24|229.44|232.27|229.47|232.36|229.56|232.1|229.3|0
1640658900000|2021-12-28 02:35:00|232.19|229.39|232.01|229.21|232.27|229.47|231.93|229.13|0
1640659200000|2021-12-28 02:40:00|231.93|229.13|231.66|228.86|232.01|229.21|231.66|228.86|0
1640659500000|2021-12-28 02:45:00|231.62|228.82|231.84|229.04|231.84|229.04|231.49|228.69|0
1640659800000|2021-12-28 02:50:00|231.75|228.95|231.83|229.03|231.84|229.04|231.62|228.82|0
1640660100000|2021-12-28 02:55:00|231.79|228.99|231.92|229.12|231.92|229.12|231.75|228.95|0
1640660400000|2021-12-28 03:00:00|231.83|229.03|231.74|228.94|232|229.2|231.57|228.77|0
1640660700000|2021-12-28 03:05:00|231.66|228.86|231.65|228.85|231.83|229.03|231.57|228.77|0
1640661000000|2021-12-28 03:10:00|231.74|228.94|232|229.2|232.17|229.37|231.74|228.94|0
1640661300000|2021-12-28 03:15:00|231.96|229.16|232.17|229.37|232.17|229.37|231.91|229.11|0
1640661600000|2021-12-28 03:20:00|232.13|229.33|232.17|229.37|232.25|229.45|232.08|229.28|0
1640661900000|2021-12-28 03:25:00|232.08|229.28|231.99|229.19|232.17|229.37|231.9|229.1|0
1640662200000|2021-12-28 03:30:00|231.9|229.1|231.99|229.19|231.99|229.19|231.73|228.93|0
1640662500000|2021-12-28 03:35:00|232.03|229.23|231.69|228.89|232.03|229.23|231.64|228.84|0
1640662800000|2021-12-28 03:40:00|231.64|228.84|231.55|228.75|231.69|228.89|231.38|228.58|0
1640663100000|2021-12-28 03:45:00|231.64|228.84|231.29|228.49|231.64|228.84|231.29|228.49|0
1640663400000|2021-12-28 03:50:00|231.38|228.58|231.55|228.75|231.55|228.75|231.38|228.58|0
1640663700000|2021-12-28 03:55:00|231.59|228.79|231.46|228.66|231.63|228.83|231.46|228.66|0
1640664000000|2021-12-28 04:00:00|231.55|228.75|231.63|228.83|231.63|228.83|231.46|228.66|0
1640664300000|2021-12-28 04:05:00|231.72|228.92|231.54|228.74|231.72|228.92|231.54|228.74|0
1640664600000|2021-12-28 04:10:00|231.5|228.7|231.45|228.65|231.63|228.83|231.45|228.65|0
1640664900000|2021-12-28 04:15:00|231.5|228.7|231.32|228.52|231.54|228.74|231.28|228.48|0
1640665200000|2021-12-28 04:20:00|231.28|228.48|231.45|228.65|231.54|228.74|231.28|228.48|0
1640665500000|2021-12-28 04:25:00|231.49|228.69|231.19|228.39|231.49|228.69|231.1|228.3|0
1640665800000|2021-12-28 04:30:00|231.1|228.3|231.01|228.21|231.19|228.39|230.84|228.04|0
1640666100000|2021-12-28 04:35:00|230.93|228.13|231.1|228.3|231.18|228.38|230.93|228.13|0
1640666400000|2021-12-28 04:40:00|231.01|228.21|231.09|228.29|231.18|228.38|231.01|228.21|0
1640666700000|2021-12-28 04:45:00|231.18|228.38|231.18|228.38|231.18|228.38|231.09|228.29|0
1640667000000|2021-12-28 04:50:00|231.26|228.46|231.18|228.38|231.31|228.51|231.18|228.38|0
1640667300000|2021-12-28 04:55:00|231.09|228.29|231.26|228.46|231.26|228.46|231.09|228.29|0
1640667600000|2021-12-28 05:00:00|231.35|228.55|231.34|228.54|231.52|228.72|231.26|228.46|0
1640667900000|2021-12-28 05:05:00|231.43|228.63|231.34|228.54|231.43|228.63|231.26|228.46|0
1640668200000|2021-12-28 05:10:00|231.26|228.46|231|228.2|231.26|228.46|230.91|228.11|0
1640668500000|2021-12-28 05:15:00|230.95|228.15|231.08|228.28|231.17|228.37|230.95|228.15|0
1640668800000|2021-12-28 05:20:00|231.04|228.24|231.16|228.36|231.25|228.45|230.99|228.19|0
1640669100000|2021-12-28 05:25:00|231.08|228.28|231.16|228.36|231.33|228.53|231.08|228.28|0
1640669400000|2021-12-28 05:30:00|231.21|228.41|231.07|228.27|231.25|228.45|231.07|228.27|0
1640669700000|2021-12-28 05:35:00|231.12|228.32|230.55|227.75|231.12|228.32|230.55|227.75|0
1640670000000|2021-12-28 05:40:00|230.51|227.71|230.64|227.84|230.64|227.84|230.47|227.67|0
1640670300000|2021-12-28 05:45:00|230.55|227.75|230.38|227.58|230.64|227.84|230.38|227.58|0
1640670600000|2021-12-28 05:50:00|230.29|227.49|230.03|227.23|230.29|227.49|230.03|227.23|0
1640670900000|2021-12-28 05:55:00|230.12|227.32|229.94|227.14|230.12|227.32|229.86|227.06|0
1640671200000|2021-12-28 06:00:00|229.77|226.97|229.86|227.06|230.2|227.4|229.6|226.8|0
1640671500000|2021-12-28 06:05:00|229.94|227.14|230.71|227.91|230.71|227.91|229.94|227.14|0
1640671800000|2021-12-28 06:10:00|230.8|228|230.97|228.17|230.97|228.17|230.63|227.83|0
1640672100000|2021-12-28 06:15:00|230.88|228.08|230.71|227.91|230.88|228.08|230.36|227.56|0
1640672400000|2021-12-28 06:20:00|230.62|227.82|230.62|227.82|230.62|227.82|230.45|227.65|0
1640672700000|2021-12-28 06:25:00|230.58|227.78|230.1|227.3|230.62|227.82|230.1|227.3|0
1640673000000|2021-12-28 06:30:00|230.02|227.22|230.1|227.3|230.36|227.56|230.02|227.22|0
1640673300000|2021-12-28 06:35:00|230.14|227.34|230.27|227.47|230.27|227.47|230.01|227.21|0
1640673600000|2021-12-28 06:40:00|230.18|227.38|230.01|227.21|230.23|227.43|230.01|227.21|0
1640673900000|2021-12-28 06:45:00|230.18|227.38|230.27|227.47|230.27|227.47|230.09|227.29|0
1640674200000|2021-12-28 06:50:00|230.14|227.34|230.26|227.46|230.39|227.59|230.01|227.21|0
1640674500000|2021-12-28 06:55:00|230.31|227.51|229.83|227.03|230.35|227.55|229.75|226.95|0
1640674800000|2021-12-28 07:00:00|229.88|227.08|230.52|227.72|230.6|227.8|229.66|226.86|0
1640675100000|2021-12-28 07:05:00|230.6|227.8|230.26|227.46|230.69|227.89|230.17|227.37|0
1640675400000|2021-12-28 07:10:00|230.3|227.5|230.34|227.54|230.43|227.63|230|227.2|0
1640675700000|2021-12-28 07:15:00|230.25|227.45|230.38|227.58|230.43|227.63|230.25|227.45|0
1640676000000|2021-12-28 07:20:00|230.34|227.54|230.59|227.79|230.59|227.79|230.34|227.54|0
1640676300000|2021-12-28 07:25:00|230.55|227.75|230.76|227.96|230.76|227.96|230.55|227.75|0
1640676600000|2021-12-28 07:30:00|230.85|228.05|231.19|228.39|231.28|228.48|230.76|227.96|0
1640676900000|2021-12-28 07:35:00|231.15|228.35|231.45|228.65|231.45|228.65|231.11|228.31|0
1640677200000|2021-12-28 07:40:00|231.36|228.56|231.88|229.08|231.88|229.08|231.36|228.56|0
1640677500000|2021-12-28 07:45:00|231.79|228.99|231.45|228.65|231.88|229.08|231.45|228.65|0
1640677800000|2021-12-28 07:50:00|231.36|228.56|231.53|228.73|231.7|228.9|231.06|228.26|0
1640678100000|2021-12-28 07:55:00|231.44|228.64|231.18|228.38|231.62|228.82|231.1|228.3|0
1640678400000|2021-12-28 08:00:00|231.27|228.47|231.18|228.38|231.35|228.55|230.84|228.04|0
1640678700000|2021-12-28 08:05:00|231.07|228.67|229.56|227.16|231.07|228.67|229.56|227.16|0
1640679000000|2021-12-28 08:10:00|229.64|227.24|229.81|227.41|229.81|227.41|229.56|227.16|0
1640679300000|2021-12-28 08:15:00|229.77|227.37|229.47|227.07|229.81|227.41|229.21|226.81|0
1640679600000|2021-12-28 08:20:00|229.55|227.15|229.47|227.07|229.64|227.24|229.29|226.89|0
1640679900000|2021-12-28 08:25:00|229.46|227.06|227.66|225.26|229.46|227.06|227.15|224.75|0
1640680200000|2021-12-28 08:30:00|227.58|225.18|228|225.6|228.35|225.95|227.58|225.18|0
1640680500000|2021-12-28 08:35:00|228.09|225.69|228.6|226.2|228.86|226.46|228.09|225.69|0
1640680800000|2021-12-28 08:40:00|228.64|226.24|228.26|225.86|228.69|226.29|227.91|225.51|0
1640681100000|2021-12-28 08:45:00|228.17|225.77|227.57|225.17|228.17|225.77|227.31|224.91|0
1640681400000|2021-12-28 08:50:00|227.66|225.26|227.06|224.66|227.74|225.34|226.89|224.49|0
1640681700000|2021-12-28 08:55:00|226.97|224.57|226.67|224.27|227.31|224.91|226.46|224.06|0
1640682000000|2021-12-28 09:00:00|226.63|224.23|226.33|223.93|227.14|224.74|226.29|223.89|0
1640682300000|2021-12-28 09:05:00|226.29|223.89|226.03|223.63|226.54|224.14|225.82|223.42|0
1640682600000|2021-12-28 09:10:00|226.11|223.71|225.43|223.03|226.28|223.88|225.35|222.95|0
1640682900000|2021-12-28 09:15:00|225.52|223.12|225.77|223.37|226.11|223.71|225.43|223.03|0
1640683200000|2021-12-28 09:20:00|225.68|223.28|224.84|222.44|225.77|223.37|224.84|222.44|0
1640683500000|2021-12-28 09:25:00|224.88|222.48|225.09|222.69|225.09|222.69|224.83|222.43|0
1640683800000|2021-12-28 09:30:00|225.17|222.77|225.17|222.77|225.42|223.02|224.92|222.52|0
1640684100000|2021-12-28 09:35:00|225.25|222.85|224.58|222.18|225.25|222.85|224.49|222.09|0
1640684400000|2021-12-28 09:40:00|224.66|222.26|224.74|222.34|225|222.6|224.57|222.17|0
1640684700000|2021-12-28 09:45:00|225|222.6|225.25|222.85|225.42|223.02|224.87|222.47|0
1640685000000|2021-12-28 09:50:00|225.33|222.93|224.99|222.59|225.5|223.1|224.91|222.51|0
1640685300000|2021-12-28 09:55:00|225.08|222.68|224.99|222.59|225.08|222.68|224.91|222.51|0
1640685600000|2021-12-28 10:00:00|224.65|222.25|224.4|222|224.69|222.29|224.31|221.91|0
1640685900000|2021-12-28 10:05:00|224.31|221.91|223.8|221.4|224.31|221.91|223.8|221.4|0
1640686200000|2021-12-28 10:10:00|223.89|221.49|225.3|222.9|226.95|224.55|223.8|221.4|0
1640686500000|2021-12-28 10:15:00|225.35|222.95|225.22|222.82|225.47|223.07|225.13|222.73|0
1640686800000|2021-12-28 10:20:00|225.3|222.9|225.72|223.32|225.81|223.41|225.3|222.9|0
1640687100000|2021-12-28 10:25:00|225.64|223.24|226.31|223.91|226.4|224|225.64|223.24|0
1640687400000|2021-12-28 10:30:00|226.4|224|225.55|223.15|226.48|224.08|225.55|223.15|0
1640687700000|2021-12-28 10:35:00|225.63|223.23|225.88|223.48|226.05|223.65|225.55|223.15|0
1640688000000|2021-12-28 10:40:00|225.97|223.57|225.97|223.57|225.97|223.57|225.8|223.4|0
1640688300000|2021-12-28 10:45:00|226.01|223.61|226.39|223.99|226.39|223.99|226.01|223.61|0
1640688600000|2021-12-28 10:50:00|226.35|223.95|226.47|224.07|226.56|224.16|226.3|223.9|0
1640688900000|2021-12-28 10:55:00|226.51|224.11|225.96|223.56|226.64|224.24|225.96|223.56|0
1640689200000|2021-12-28 11:00:00|225.87|223.47|226.3|223.9|226.38|223.98|225.87|223.47|0
1640689500000|2021-12-28 11:05:00|226.21|223.81|226.38|223.98|226.46|224.06|226.21|223.81|0
1640689800000|2021-12-28 11:10:00|226.29|223.89|226.21|223.81|226.46|224.06|226.21|223.81|0
1640690100000|2021-12-28 11:15:00|226.25|223.85|225.91|223.51|226.25|223.85|225.87|223.47|0
1640690400000|2021-12-28 11:20:00|225.87|223.47|225.86|223.46|225.95|223.55|225.78|223.38|0
1640690700000|2021-12-28 11:25:00|225.82|223.42|225.86|223.46|226.03|223.63|225.78|223.38|0
1640691000000|2021-12-28 11:30:00|225.95|223.55|226.11|223.71|226.11|223.71|225.94|223.54|0
1640691300000|2021-12-28 11:35:00|226.07|223.67|226.36|223.96|226.45|224.05|226.03|223.63|0
1640691600000|2021-12-28 11:40:00|226.45|224.05|226.53|224.13|226.96|224.56|226.45|224.05|0
1640691900000|2021-12-28 11:45:00|226.45|224.05|226.44|224.04|226.57|224.17|226.36|223.96|0
1640692200000|2021-12-28 11:50:00|226.61|224.21|226.61|224.21|226.7|224.3|226.53|224.13|0
1640692500000|2021-12-28 11:55:00|226.7|224.3|226.78|224.38|227.04|224.64|226.7|224.3|0
1640692800000|2021-12-28 12:00:00|226.86|224.46|226.69|224.29|227.12|224.72|226.57|224.17|0
1640693100000|2021-12-28 12:05:00|226.61|224.21|226.61|224.21|226.78|224.38|226.52|224.12|0
1640693400000|2021-12-28 12:10:00|226.56|224.16|226.18|223.78|226.56|224.16|226.18|223.78|0
1640693700000|2021-12-28 12:15:00|226.14|223.74|226.01|223.61|226.18|223.78|226.01|223.61|0
1640694000000|2021-12-28 12:20:00|225.97|223.57|225.75|223.35|226.01|223.61|225.5|223.1|0
1640694300000|2021-12-28 12:25:00|225.67|223.27|225.84|223.44|225.84|223.44|225.58|223.18|0
1640694600000|2021-12-28 12:30:00|225.88|223.48|225.75|223.35|225.88|223.48|225.5|223.1|0
1640694900000|2021-12-28 12:35:00|225.71|223.31|225.92|223.52|225.92|223.52|225.58|223.18|0
1640695200000|2021-12-28 12:40:00|225.83|223.43|225.49|223.09|225.83|223.43|225.49|223.09|0
1640695500000|2021-12-28 12:45:00|225.58|223.18|225.66|223.26|225.83|223.43|225.49|223.09|0
1640695800000|2021-12-28 12:50:00|225.57|223.17|225.49|223.09|225.74|223.34|225.32|222.92|0
1640696100000|2021-12-28 12:55:00|225.57|223.17|225.91|223.51|225.91|223.51|225.57|223.17|0
1640696400000|2021-12-28 13:00:00|225.82|223.42|225.57|223.17|225.91|223.51|225.48|223.08|0
1640696700000|2021-12-28 13:05:00|225.53|223.13|225.73|223.33|225.82|223.42|225.53|223.13|0
1640697000000|2021-12-28 13:10:00|225.65|223.25|226.32|223.92|226.32|223.92|225.65|223.25|0
1640697300000|2021-12-28 13:15:00|226.24|223.84|226.15|223.75|226.49|224.09|226.15|223.75|0
1640697600000|2021-12-28 13:20:00|226.24|223.84|225.98|223.58|226.24|223.84|225.98|223.58|0
1640697900000|2021-12-28 13:25:00|226.06|223.66|226.15|223.75|226.15|223.75|225.98|223.58|0
1640698200000|2021-12-28 13:30:00|226.23|223.83|226.15|223.75|226.4|224|226.15|223.75|0
1640698500000|2021-12-28 13:35:00|226.14|223.74|225.97|223.57|226.14|223.74|225.8|223.4|0
1640698800000|2021-12-28 13:40:00|226.06|223.66|225.55|223.15|226.06|223.66|225.55|223.15|0
1640699100000|2021-12-28 13:45:00|225.51|223.11|226.14|223.74|226.14|223.74|225.51|223.11|0
1640699400000|2021-12-28 13:50:00|226.05|223.65|227.15|224.75|227.28|224.88|225.88|223.48|0
1640699700000|2021-12-28 13:55:00|227.07|224.67|227.83|225.43|227.92|225.52|226.81|224.41|0
1640700000000|2021-12-28 14:00:00|227.75|225.35|228.34|225.94|228.51|226.11|227.58|225.18|0
1640700300000|2021-12-28 14:05:00|228.43|226.03|229.28|226.88|229.45|227.05|228.25|225.85|0
1640700600000|2021-12-28 14:10:00|229.19|226.79|228.59|226.19|229.28|226.88|228.34|225.94|0
1640700900000|2021-12-28 14:15:00|228.76|226.36|227.82|225.42|228.76|226.36|227.74|225.34|0
1640701200000|2021-12-28 14:20:00|227.74|225.34|228.5|226.1|228.55|226.15|227.65|225.25|0
1640701500000|2021-12-28 14:25:00|228.25|225.85|228.5|226.1|229.18|226.78|228.16|225.76|0
1640701800000|2021-12-28 14:30:00|228.41|226.01|228.07|225.67|229.44|227.04|228.07|225.67|0
1640702100000|2021-12-28 14:35:00|227.9|225.5|228.63|226.23|229.09|226.69|226.81|224.41|0
1640702400000|2021-12-28 14:40:00|228.72|226.32|226.67|224.27|228.72|226.32|226.25|223.85|0
1640702700000|2021-12-28 14:45:00|227.09|224.69|227.22|224.82|228.29|225.89|226.33|223.93|0
1640703000000|2021-12-28 14:50:00|227.35|224.95|225.65|223.25|227.86|225.46|225.65|223.25|0
1640703300000|2021-12-28 14:55:00|225.82|223.42|225.22|222.82|225.9|223.5|224.13|221.73|0
1640703600000|2021-12-28 15:00:00|225.14|222.74|224.63|222.23|225.81|223.41|224.38|221.98|0
1640703900000|2021-12-28 15:05:00|224.71|222.31|228.53|226.13|228.53|226.13|224.63|222.23|0
1640704200000|2021-12-28 15:10:00|228.62|226.22|228.1|225.7|228.79|226.39|226.91|224.51|0
1640704500000|2021-12-28 15:15:00|228.02|225.62|229.39|226.99|229.39|226.99|227.51|225.11|0
1640704800000|2021-12-28 15:20:00|229.73|227.33|227.5|225.1|229.73|227.33|227.25|224.85|0
1640705100000|2021-12-28 15:25:00|227.42|225.02|227.07|224.67|228.01|225.61|226.48|224.08|0
1640705400000|2021-12-28 15:30:00|226.99|224.59|226.14|223.74|227.76|225.36|226.05|223.65|0
1640705700000|2021-12-28 15:35:00|226.1|223.7|226.81|224.41|227.07|224.67|225.38|222.98|0
1640706000000|2021-12-28 15:40:00|226.9|224.5|227.15|224.75|228.09|225.69|226.3|223.9|0
1640706300000|2021-12-28 15:45:00|227.32|224.92|226.73|224.33|227.75|225.35|226.3|223.9|0
1640706600000|2021-12-28 15:50:00|226.81|224.41|227.66|225.26|227.79|225.39|226.22|223.82|0
1640706900000|2021-12-28 15:55:00|227.74|225.34|227.4|225|227.74|225.34|226.98|224.58|0
1640707200000|2021-12-28 16:00:00|227.49|225.09|226.38|223.98|227.74|225.34|226.38|223.98|0
1640707500000|2021-12-28 16:05:00|226.46|224.06|227.48|225.08|227.48|225.08|226.38|223.98|0
1640707800000|2021-12-28 16:10:00|227.57|225.17|226.82|224.42|227.57|225.17|226.57|224.17|0
1640708100000|2021-12-28 16:15:00|226.91|224.51|227.42|225.02|227.59|225.19|226.82|224.42|0
1640708400000|2021-12-28 16:20:00|227.46|225.06|227.59|225.19|227.93|225.53|226.48|224.08|0
1640708700000|2021-12-28 16:25:00|227.67|225.27|227.41|225.01|228.78|226.38|227.33|224.93|0
1640709000000|2021-12-28 16:30:00|227.07|224.67|227.41|225.01|228.35|225.95|227.07|224.67|0
1640709300000|2021-12-28 16:35:00|227.58|225.18|227.67|225.27|228.44|226.04|227.58|225.18|0
1640709600000|2021-12-28 16:40:00|227.75|225.35|228.09|225.69|228.43|226.03|227.41|225.01|0
1640709900000|2021-12-28 16:45:00|228.18|225.78|227.32|224.92|228.43|226.03|227.23|224.83|0
1640710200000|2021-12-28 16:50:00|227.41|225.01|225.79|223.39|227.41|225.01|225.7|223.3|0
1640710500000|2021-12-28 16:55:00|225.87|223.47|225.83|223.43|226.04|223.64|225.45|223.05|0
1640710800000|2021-12-28 17:00:00|225.78|223.38|226.21|223.81|226.72|224.32|225.7|223.3|0
1640711100000|2021-12-28 17:05:00|226.12|223.72|226.97|224.57|227.23|224.83|226.12|223.72|0
1640711400000|2021-12-28 17:10:00|227.06|224.66|227.31|224.91|227.65|225.25|226.8|224.4|0
1640711700000|2021-12-28 17:15:00|227.22|224.82|227.65|225.25|227.99|225.59|227.22|224.82|0
1640712000000|2021-12-28 17:20:00|227.73|225.33|227.65|225.25|228.16|225.76|227.56|225.16|0
1640712300000|2021-12-28 17:25:00|227.73|225.33|229.87|227.47|230.05|227.65|227.47|225.07|0
1640712600000|2021-12-28 17:30:00|229.92|227.52|232.64|230.24|232.64|230.24|229.27|226.87|0
1640712900000|2021-12-28 17:35:00|232.47|230.07|231.68|229.28|232.47|230.07|231.25|228.85|0
1640713200000|2021-12-28 17:40:00|231.73|229.33|231.68|229.28|231.94|229.54|231.42|229.02|0
1640713500000|2021-12-28 17:45:00|231.6|229.2|231.77|229.37|232.37|229.97|231.42|229.02|0
1640713800000|2021-12-28 17:50:00|231.85|229.45|230.73|228.33|232.07|229.67|230.47|228.07|0
1640714100000|2021-12-28 17:55:00|230.64|228.24|229.33|226.93|230.64|228.24|229.07|226.67|0
1640714400000|2021-12-28 18:00:00|229.46|227.06|228.64|226.24|230.02|227.62|228.64|226.24|0
1640714700000|2021-12-28 18:05:00|228.73|226.33|228.9|226.5|229.33|226.93|228.64|226.24|0
1640715000000|2021-12-28 18:10:00|228.98|226.58|229.33|226.93|229.5|227.1|228.72|226.32|0
1640715300000|2021-12-28 18:15:00|229.24|226.84|229.71|227.31|229.75|227.35|228.72|226.32|0
1640715600000|2021-12-28 18:20:00|229.67|227.27|229.84|227.44|230.44|228.04|229.15|226.75|0
1640715900000|2021-12-28 18:25:00|229.75|227.35|228.97|226.57|230.36|227.96|228.89|226.49|0
1640716200000|2021-12-28 18:30:00|229.15|226.75|229.58|227.18|229.58|227.18|228.72|226.32|0
1640716500000|2021-12-28 18:35:00|229.49|227.09|229.92|227.52|230.01|227.61|229.23|226.83|0
1640716800000|2021-12-28 18:40:00|230|227.6|230|227.6|230.13|227.73|228.97|226.57|0
1640717100000|2021-12-28 18:45:00|230.09|227.69|229.4|227|230.17|227.77|229.4|227|0
1640717400000|2021-12-28 18:50:00|229.48|227.08|229.14|226.74|229.48|227.08|228.88|226.48|0
1640717700000|2021-12-28 18:55:00|229.05|226.65|227.93|225.53|229.31|226.91|227.93|225.53|0
1640718000000|2021-12-28 19:00:00|228.1|225.7|231.03|228.63|231.03|228.63|227.93|225.53|0
1640718300000|2021-12-28 19:05:00|230.94|228.54|231.12|228.72|231.12|228.72|230.17|227.77|0
1640718600000|2021-12-28 19:10:00|231.03|228.63|230.68|228.28|231.12|228.72|230.68|228.28|0
1640718900000|2021-12-28 19:15:00|230.59|228.19|230.16|227.76|230.59|228.19|229.47|227.07|0
1640719200000|2021-12-28 19:20:00|230.07|227.67|229.64|227.24|230.16|227.76|229.3|226.9|0
1640719500000|2021-12-28 19:25:00|229.55|227.15|229.72|227.32|230.24|227.84|229.38|226.98|0
1640719800000|2021-12-28 19:30:00|229.81|227.41|229.64|227.24|230.07|227.67|229.12|226.72|0
1640720100000|2021-12-28 19:35:00|229.72|227.32|229.37|226.97|229.89|227.49|229.37|226.97|0
1640720400000|2021-12-28 19:40:00|229.46|227.06|229.29|226.89|229.63|227.23|228.94|226.54|0
1640720700000|2021-12-28 19:45:00|229.2|226.8|229.28|226.88|230.32|227.92|229.03|226.63|0
1640721000000|2021-12-28 19:50:00|229.37|226.97|228.77|226.37|230.06|227.66|228.42|226.02|0
1640721300000|2021-12-28 19:55:00|228.85|226.45|228.59|226.19|229.37|226.97|228.59|226.19|0
1640721600000|2021-12-28 20:00:00|228.68|226.28|229.36|226.96|229.54|227.14|228.68|226.28|0
1640721900000|2021-12-28 20:05:00|229.45|227.05|228.42|226.02|229.88|227.48|228.33|225.93|0
1640722200000|2021-12-28 20:10:00|228.33|225.93|227.98|225.58|228.67|226.27|227.98|225.58|0
1640722500000|2021-12-28 20:15:00|228.07|225.67|228.58|226.18|229.01|226.61|227.98|225.58|0
1640722800000|2021-12-28 20:20:00|228.67|226.27|228.49|226.09|228.67|226.27|228.07|225.67|0
1640723100000|2021-12-28 20:25:00|228.41|226.01|228.66|226.26|228.67|226.27|228.15|225.75|0
1640723400000|2021-12-28 20:30:00|228.58|226.18|229.01|226.61|230.04|227.64|227.81|225.41|0
1640723700000|2021-12-28 20:35:00|229.05|226.65|228.32|225.92|229.09|226.69|228.06|225.66|0
1640724000000|2021-12-28 20:40:00|228.4|226|227.46|225.06|228.49|226.09|226.6|224.2|0
1640724300000|2021-12-28 20:45:00|227.29|224.89|226.94|224.54|227.46|225.06|226.18|223.78|0
1640724600000|2021-12-28 20:50:00|227.28|224.88|229.51|227.11|230.12|227.72|227.28|224.88|0
1640724900000|2021-12-28 20:55:00|229.6|227.2|228.57|226.17|230.2|227.8|228.57|226.17|0
1640725200000|2021-12-28 21:00:00|228.65|226.25|226.51|224.11|228.76|226.36|226.51|224.11|0
1640725500000|2021-12-28 21:05:00|226.42|224.02|226.25|223.85|226.51|224.11|225.99|223.59|0
1640725800000|2021-12-28 21:10:00|226.42|224.02|226.33|223.93|226.68|224.28|226.25|223.85|0
1640726100000|2021-12-28 21:15:00|226.45|223.65|226.53|223.73|226.62|223.82|226.36|223.56|0
1640726400000|2021-12-28 21:20:00|226.45|223.65|226.53|223.73|226.53|223.73|226.36|223.56|0
1640726700000|2021-12-28 21:25:00|226.44|223.64|226.53|223.73|226.53|223.73|226.44|223.64|0
1640727000000|2021-12-28 21:30:00|226.61|223.81|226.78|223.98|226.87|224.07|226.61|223.81|0
1640727300000|2021-12-28 21:35:00|226.87|224.07|226.95|224.15|227.04|224.24|226.87|224.07|0
1640727600000|2021-12-28 21:40:00|227.04|224.24|227.29|224.49|227.38|224.58|227.03|224.23|0
1640727900000|2021-12-28 21:45:00|227.25|224.45|227.37|224.57|227.63|224.83|227.12|224.32|0
1640728200000|2021-12-28 21:50:00|227.29|224.49|227.46|224.66|227.63|224.83|227.29|224.49|0
1640728500000|2021-12-28 21:55:00|227.54|224.74|227.5|224.7|227.71|224.91|227.46|224.66|0
1640728800000|2021-12-28 22:00:00|227.56|224.76|227.53|224.73|227.56|224.76|227.42|224.62|0
1640729100000|2021-12-28 22:05:00|227.5|224.7|227.65|224.85|227.65|224.85|227.5|224.7|0
1640729400000|2021-12-28 22:10:00|227.59|224.79|227.69|224.89|227.7|224.9|227.59|224.79|0
1640729700000|2021-12-28 22:15:00|227.68|224.88|227.81|225.01|227.96|225.16|227.61|224.81|0
1640730000000|2021-12-28 22:20:00|227.77|224.97|227.81|225.01|227.82|225.02|227.66|224.86|0
1640730300000|2021-12-28 22:25:00|227.79|224.99|227.88|225.08|227.88|225.08|227.79|224.99|0
1640730600000|2021-12-28 22:30:00|227.83|225.03|227.81|225.01|227.88|225.08|227.76|224.96|0
1640730900000|2021-12-28 22:35:00|227.84|225.04|227.82|225.02|227.84|225.04|227.82|225.02|0
1640731200000|2021-12-28 22:40:00|227.84|225.04|227.87|225.07|227.9|225.1|227.84|225.04|0
1640731500000|2021-12-28 22:45:00|227.84|225.04|227.82|225.02|227.86|225.06|227.82|225.02|0
1640731800000|2021-12-28 22:50:00|227.8|225|227.78|224.98|227.82|225.02|227.75|224.95|0
1640732100000|2021-12-28 22:55:00|227.8|225|227.69|224.89|227.83|225.03|227.69|224.89|0
1640732400000|2021-12-28 23:00:00|227.63|224.83|227.34|224.54|227.63|224.83|226.79|223.99|0
1640732700000|2021-12-28 23:05:00|227.26|224.46|226.91|224.11|227.26|224.46|226.48|223.68|0
1640733000000|2021-12-28 23:10:00|226.83|224.03|227.17|224.37|227.17|224.37|226.7|223.9|0
1640733300000|2021-12-28 23:15:00|227.08|224.28|226.48|223.68|227.08|224.28|226.05|223.25|0
1640733600000|2021-12-28 23:20:00|226.56|223.76|226.05|223.25|226.65|223.85|226.05|223.25|0
1640733900000|2021-12-28 23:25:00|226.31|223.51|226.3|223.5|226.39|223.59|226.18|223.38|0
1640734200000|2021-12-28 23:30:00|226.22|223.42|226.05|223.25|226.3|223.5|225.96|223.16|0
1640734500000|2021-12-28 23:35:00|226.13|223.33|226.04|223.24|226.3|223.5|225.96|223.16|0
1640734800000|2021-12-28 23:40:00|226|223.2|225.96|223.16|226.21|223.41|225.87|223.07|0
1640735100000|2021-12-28 23:45:00|225.87|223.07|225.36|222.56|225.87|223.07|225.27|222.47|0
1640735400000|2021-12-28 23:50:00|225.44|222.64|225.44|222.64|225.61|222.81|225.36|222.56|0
1640735700000|2021-12-28 23:55:00|225.53|222.73|225.69|222.89|225.78|222.98|225.52|222.72|0
1640736000000|2021-12-29 00:00:00|225.78|222.98|225.95|223.15|226.29|223.49|225.18|222.38|0
1640736300000|2021-12-29 00:05:00|225.99|223.19|225.52|222.72|225.99|223.19|225.18|222.38|0
1640736600000|2021-12-29 00:10:00|225.43|222.63|225.73|222.93|225.77|222.97|225.35|222.55|0
1640736900000|2021-12-29 00:15:00|225.69|222.89|225.94|223.14|226.11|223.31|225.69|222.89|0
1640737200000|2021-12-29 00:20:00|225.98|223.18|225.85|223.05|226.03|223.23|225.43|222.63|0
1640737500000|2021-12-29 00:25:00|225.81|223.01|225.94|223.14|226.19|223.39|225.77|222.97|0
1640737800000|2021-12-29 00:30:00|226.02|223.22|226.36|223.56|226.45|223.65|225.98|223.18|0
1640738100000|2021-12-29 00:35:00|226.32|223.52|226.36|223.56|226.45|223.65|226.23|223.43|0
1640738400000|2021-12-29 00:40:00|226.27|223.47|226.1|223.3|226.36|223.56|226.1|223.3|0
1640738700000|2021-12-29 00:45:00|226.02|223.22|225.93|223.13|226.1|223.3|225.84|223.04|0
1640739000000|2021-12-29 00:50:00|225.84|223.04|225.97|223.17|226.1|223.3|225.84|223.04|0
1640739300000|2021-12-29 00:55:00|226.01|223.21|225.41|222.61|226.01|223.21|225.41|222.61|0
1640739600000|2021-12-29 01:00:00|225.46|222.66|225.41|222.61|225.58|222.78|225.16|222.36|0
1640739900000|2021-12-29 01:05:00|225.32|222.52|225.24|222.44|225.32|222.52|224.98|222.18|0
1640740200000|2021-12-29 01:10:00|225.32|222.52|225.49|222.69|225.58|222.78|224.98|222.18|0
1640740500000|2021-12-29 01:15:00|225.45|222.65|226.26|223.46|226.43|223.63|225.32|222.52|0
1640740800000|2021-12-29 01:20:00|226.34|223.54|226.08|223.28|226.34|223.54|225.83|223.03|0
1640741100000|2021-12-29 01:25:00|226.04|223.24|226|223.2|226.08|223.28|225.74|222.94|0
1640741400000|2021-12-29 01:30:00|226.08|223.28|227.88|225.08|228.01|225.21|226.08|223.28|0
1640741700000|2021-12-29 01:35:00|227.84|225.04|227.7|224.9|227.96|225.16|227.36|224.56|0
1640742000000|2021-12-29 01:40:00|227.79|224.99|227.7|224.9|228|225.2|227.44|224.64|0
1640742300000|2021-12-29 01:45:00|227.66|224.86|227.7|224.9|228.04|225.24|227.61|224.81|0
1640742600000|2021-12-29 01:50:00|227.78|224.98|227.7|224.9|227.96|225.16|227.35|224.55|0
1640742900000|2021-12-29 01:55:00|227.61|224.81|228.73|225.93|228.9|226.1|227.61|224.81|0
1640743200000|2021-12-29 02:00:00|228.77|225.97|228.9|226.1|229.24|226.44|228.73|225.93|0
1640743500000|2021-12-29 02:05:00|228.94|226.14|228.64|225.84|229.15|226.35|228.64|225.84|0
1640743800000|2021-12-29 02:10:00|228.68|225.88|228.55|225.75|228.72|225.92|228.46|225.66|0
1640744100000|2021-12-29 02:15:00|228.46|225.66|228.63|225.83|228.63|225.83|228.29|225.49|0
1640744400000|2021-12-29 02:20:00|228.55|225.75|228.46|225.66|228.55|225.75|228.37|225.57|0
1640744700000|2021-12-29 02:25:00|228.42|225.62|228.45|225.65|228.8|226|228.37|225.57|0
1640745000000|2021-12-29 02:30:00|228.54|225.74|228.11|225.31|228.63|225.83|228.11|225.31|0
1640745300000|2021-12-29 02:35:00|228.02|225.22|227.51|224.71|228.19|225.39|227.42|224.62|0
1640745600000|2021-12-29 02:40:00|227.59|224.79|227.55|224.75|227.85|225.05|227.46|224.66|0
1640745900000|2021-12-29 02:45:00|227.59|224.79|227.67|224.87|227.85|225.05|227.5|224.7|0
1640746200000|2021-12-29 02:50:00|227.76|224.96|227.16|224.36|227.84|225.04|227.07|224.27|0
1640746500000|2021-12-29 02:55:00|227.07|224.27|226.98|224.18|227.33|224.53|226.98|224.18|0
1640746800000|2021-12-29 03:00:00|227.03|224.23|227.24|224.44|227.24|224.44|226.98|224.18|0
1640747100000|2021-12-29 03:05:00|227.2|224.4|226.98|224.18|227.24|224.44|226.89|224.09|0
1640747400000|2021-12-29 03:10:00|226.89|224.09|226.72|223.92|226.89|224.09|226.46|223.66|0
1640747700000|2021-12-29 03:15:00|226.76|223.96|226.97|224.17|227.06|224.26|226.72|223.92|0
1640748000000|2021-12-29 03:20:00|226.89|224.09|226.97|224.17|227.14|224.34|226.89|224.09|0
1640748300000|2021-12-29 03:25:00|227.06|224.26|227.4|224.6|227.66|224.86|227.02|224.22|0
1640748600000|2021-12-29 03:30:00|227.31|224.51|226.75|223.95|227.31|224.51|226.45|223.65|0
1640748900000|2021-12-29 03:35:00|226.71|223.91|226.88|224.08|226.97|224.17|226.71|223.91|0
1640749200000|2021-12-29 03:40:00|226.92|224.12|226.66|223.86|226.96|224.16|226.54|223.74|0
1640749500000|2021-12-29 03:45:00|226.71|223.91|226.66|223.86|226.79|223.99|226.45|223.65|0
1640749800000|2021-12-29 03:50:00|226.7|223.9|226.49|223.69|226.7|223.9|226.19|223.39|0
1640750100000|2021-12-29 03:55:00|226.45|223.65|226.53|223.73|226.79|223.99|226.45|223.65|0
1640750400000|2021-12-29 04:00:00|226.61|223.81|226.78|223.98|226.78|223.98|226.57|223.77|0
1640750700000|2021-12-29 04:05:00|226.87|224.07|226.7|223.9|226.87|224.07|226.53|223.73|0
1640751000000|2021-12-29 04:10:00|226.69|223.89|227.12|224.32|227.12|224.32|226.61|223.81|0
1640751300000|2021-12-29 04:15:00|227.04|224.24|226.95|224.15|227.12|224.32|226.95|224.15|0
1640751600000|2021-12-29 04:20:00|227.03|224.23|226.86|224.06|227.03|224.23|226.77|223.97|0
1640751900000|2021-12-29 04:25:00|226.95|224.15|227.03|224.23|227.12|224.32|226.77|223.97|0
1640752200000|2021-12-29 04:30:00|226.94|224.14|226.77|223.97|227.03|224.23|226.77|223.97|0
1640752500000|2021-12-29 04:35:00|226.73|223.93|226.85|224.05|226.9|224.1|226.6|223.8|0
1640752800000|2021-12-29 04:40:00|226.77|223.97|226.77|223.97|226.85|224.05|226.59|223.79|0
1640753100000|2021-12-29 04:45:00|226.68|223.88|226.85|224.05|226.85|224.05|226.68|223.88|0
1640753400000|2021-12-29 04:50:00|226.76|223.96|226.5|223.7|226.76|223.96|226.5|223.7|0
1640753700000|2021-12-29 04:55:00|226.55|223.75|226.59|223.79|226.67|223.87|226.5|223.7|0
1640754000000|2021-12-29 05:00:00|226.63|223.83|226.84|224.04|226.93|224.13|226.63|223.83|0
1640754300000|2021-12-29 05:05:00|226.76|223.96|226.58|223.78|226.84|224.04|226.5|223.7|0
1640754600000|2021-12-29 05:10:00|226.67|223.87|226.58|223.78|226.67|223.87|226.41|223.61|0
1640754900000|2021-12-29 05:15:00|226.5|223.7|226.32|223.52|226.5|223.7|226.24|223.44|0
1640755200000|2021-12-29 05:20:00|226.41|223.61|226.66|223.86|226.66|223.86|226.32|223.52|0
1640755500000|2021-12-29 05:25:00|226.75|223.95|227.35|224.55|227.35|224.55|226.66|223.86|0
1640755800000|2021-12-29 05:30:00|227.26|224.46|226.74|223.94|227.43|224.63|226.66|223.86|0
1640756100000|2021-12-29 05:35:00|226.7|223.9|225.55|222.75|226.74|223.94|225.55|222.75|0
1640756400000|2021-12-29 05:40:00|225.63|222.83|225.54|222.74|225.8|223|225.54|222.74|0
1640756700000|2021-12-29 05:45:00|225.46|222.66|225.29|222.49|225.54|222.74|225.2|222.4|0
1640757000000|2021-12-29 05:50:00|225.37|222.57|225.5|222.7|225.59|222.79|225.37|222.57|0
1640757300000|2021-12-29 05:55:00|225.45|222.65|225.67|222.87|225.79|222.99|225.45|222.65|0
1640757600000|2021-12-29 06:00:00|225.62|222.82|225.71|222.91|225.96|223.16|225.2|222.4|0
1640757900000|2021-12-29 06:05:00|225.75|222.95|225.96|223.16|226.13|223.33|225.71|222.91|0
1640758200000|2021-12-29 06:10:00|225.87|223.07|226.73|223.93|226.73|223.93|225.79|222.99|0
1640758500000|2021-12-29 06:15:00|226.64|223.84|226.55|223.75|226.69|223.89|226.38|223.58|0
1640758800000|2021-12-29 06:20:00|226.38|223.58|226.21|223.41|226.55|223.75|226.12|223.32|0
1640759100000|2021-12-29 06:25:00|226.25|223.45|226.17|223.37|226.29|223.49|226.12|223.32|0
1640759400000|2021-12-29 06:30:00|226.12|223.32|225.95|223.15|226.12|223.32|225.74|222.94|0
1640759700000|2021-12-29 06:35:00|225.99|223.19|225.95|223.15|226.12|223.32|225.78|222.98|0
1640760000000|2021-12-29 06:40:00|225.91|223.11|225.94|223.14|226.03|223.23|225.82|223.02|0
1640760300000|2021-12-29 06:45:00|225.9|223.1|225.94|223.14|226.03|223.23|225.86|223.06|0
1640760600000|2021-12-29 06:50:00|225.86|223.06|225.85|223.05|225.94|223.14|225.85|223.05|0
1640760900000|2021-12-29 06:55:00|225.77|222.97|225.77|222.97|225.85|223.05|225.6|222.8|0
1640761200000|2021-12-29 07:00:00|225.68|222.88|225.34|222.54|225.77|222.97|225.25|222.45|0
1640761500000|2021-12-29 07:05:00|225.25|222.45|225.42|222.62|225.51|222.71|225.08|222.28|0
1640761800000|2021-12-29 07:10:00|225.51|222.71|225.16|222.36|225.51|222.71|225.08|222.28|0
1640762100000|2021-12-29 07:15:00|225.08|222.28|224.29|221.49|225.86|223.06|224.21|221.41|0
1640762400000|2021-12-29 07:20:00|224.34|221.54|224.46|221.66|224.55|221.75|223.87|221.07|0
1640762700000|2021-12-29 07:25:00|224.55|221.75|224.54|221.74|224.71|221.91|224.5|221.7|0
1640763000000|2021-12-29 07:30:00|224.63|221.83|224.97|222.17|225.05|222.25|224.59|221.79|0
1640763300000|2021-12-29 07:35:00|225.01|222.21|224.62|221.82|225.05|222.25|224.62|221.82|0
1640763600000|2021-12-29 07:40:00|224.67|221.87|224.41|221.61|224.67|221.87|224.03|221.23|0
1640763900000|2021-12-29 07:45:00|224.45|221.65|224.19|221.39|224.45|221.65|223.94|221.14|0
1640764200000|2021-12-29 07:50:00|224.15|221.35|224.11|221.31|224.28|221.48|223.94|221.14|0
1640764500000|2021-12-29 07:55:00|224.02|221.22|223.85|221.05|224.19|221.39|223.6|220.8|0
1640764800000|2021-12-29 08:00:00|223.94|221.14|224.49|221.69|224.7|221.9|223.68|220.88|0
1640765100000|2021-12-29 08:05:00|224.41|222.01|224.29|221.89|224.5|222.1|223.65|221.25|0
1640765400000|2021-12-29 08:10:00|224.24|221.84|224.66|222.26|224.84|222.44|224.2|221.8|0
1640765700000|2021-12-29 08:15:00|224.75|222.35|224.75|222.35|224.83|222.43|224.07|221.67|0
1640766000000|2021-12-29 08:20:00|224.66|222.26|224.32|221.92|224.66|222.26|224.07|221.67|0
1640766300000|2021-12-29 08:25:00|224.4|222|224.32|221.92|224.4|222|223.98|221.58|0
1640766600000|2021-12-29 08:30:00|224.4|222|223.89|221.49|224.74|222.34|223.72|221.32|0
1640766900000|2021-12-29 08:35:00|223.81|221.41|223.76|221.36|223.97|221.57|223.72|221.32|0
1640767200000|2021-12-29 08:40:00|223.8|221.4|223.63|221.23|223.89|221.49|223.55|221.15|0
1640767500000|2021-12-29 08:45:00|223.72|221.32|223.71|221.31|223.89|221.49|223.46|221.06|0
1640767800000|2021-12-29 08:50:00|223.63|221.23|224.05|221.65|224.14|221.74|223.54|221.14|0
1640768100000|2021-12-29 08:55:00|224.14|221.74|224.05|221.65|224.14|221.74|223.71|221.31|0
1640768400000|2021-12-29 09:00:00|224.13|221.73|223.54|221.14|224.13|221.73|223.45|221.05|0
1640768700000|2021-12-29 09:05:00|223.45|221.05|224.21|221.81|224.39|221.99|223.45|221.05|0
1640769000000|2021-12-29 09:10:00|224.26|221.86|224.3|221.9|224.3|221.9|223.96|221.56|0
1640769300000|2021-12-29 09:15:00|224.38|221.98|224.38|221.98|224.47|222.07|224.3|221.9|0
1640769600000|2021-12-29 09:20:00|224.43|222.03|224.38|221.98|224.64|222.24|224.34|221.94|0
1640769900000|2021-12-29 09:25:00|224.55|222.15|223.87|221.47|224.55|222.15|223.87|221.47|0
1640770200000|2021-12-29 09:30:00|223.95|221.55|223.95|221.55|224.03|221.63|223.74|221.34|0
1640770500000|2021-12-29 09:35:00|223.86|221.46|223.86|221.46|223.95|221.55|223.78|221.38|0
1640770800000|2021-12-29 09:40:00|223.95|221.55|223.86|221.46|223.95|221.55|223.61|221.21|0
1640771100000|2021-12-29 09:45:00|223.77|221.37|223.86|221.46|223.94|221.54|223.77|221.37|0
1640771400000|2021-12-29 09:50:00|223.77|221.37|223.86|221.46|224.03|221.63|223.69|221.29|0
1640771700000|2021-12-29 09:55:00|223.81|221.41|223.68|221.28|223.94|221.54|223.68|221.28|0
1640772000000|2021-12-29 10:00:00|223.77|221.37|223.51|221.11|223.77|221.37|223.17|220.77|0
1640772300000|2021-12-29 10:05:00|223.56|221.16|223.85|221.45|223.93|221.53|223.26|220.86|0
1640772600000|2021-12-29 10:10:00|223.93|221.53|224.02|221.62|224.1|221.7|223.85|221.45|0
1640772900000|2021-12-29 10:15:00|224.06|221.66|224.1|221.7|224.27|221.87|223.85|221.45|0
1640773200000|2021-12-29 10:20:00|224.01|221.61|224.27|221.87|224.44|222.04|223.93|221.53|0
1640773500000|2021-12-29 10:25:00|224.31|221.91|224.1|221.7|224.31|221.91|224.01|221.61|0
1640773800000|2021-12-29 10:30:00|224.14|221.74|224.18|221.78|224.27|221.87|224.09|221.69|0
1640774100000|2021-12-29 10:35:00|224.22|221.82|224.35|221.95|224.43|222.03|224.18|221.78|0
1640774400000|2021-12-29 10:40:00|224.18|221.78|224.09|221.69|224.26|221.86|224.01|221.61|0
1640774700000|2021-12-29 10:45:00|223.83|221.43|223.96|221.56|224.09|221.69|223.75|221.35|0
1640775000000|2021-12-29 10:50:00|223.92|221.52|224.77|222.37|224.85|222.45|223.92|221.52|0
1640775300000|2021-12-29 10:55:00|224.72|222.32|224.25|221.85|224.72|222.32|224.17|221.77|0
1640775600000|2021-12-29 11:00:00|225.02|222.62|224.89|222.49|225.06|222.66|224.68|222.28|0
1640775900000|2021-12-29 11:05:00|224.93|222.53|225.44|223.04|225.61|223.21|224.93|222.53|0
1640776200000|2021-12-29 11:10:00|225.53|223.13|225.27|222.87|225.53|223.13|225.1|222.7|0
1640776500000|2021-12-29 11:15:00|225.23|222.83|225.69|223.29|225.78|223.38|225.23|222.83|0
1640776800000|2021-12-29 11:20:00|225.78|223.38|225.35|222.95|225.95|223.55|225.35|222.95|0
1640777100000|2021-12-29 11:25:00|225.31|222.91|226.03|223.63|226.03|223.63|225.18|222.78|0
1640777400000|2021-12-29 11:30:00|226.12|223.72|225.69|223.29|226.12|223.72|225.69|223.29|0
1640777700000|2021-12-29 11:35:00|225.77|223.37|225.86|223.46|226.03|223.63|225.77|223.37|0
1640778000000|2021-12-29 11:40:00|225.81|223.41|225.85|223.45|225.86|223.46|225.68|223.28|0
1640778300000|2021-12-29 11:45:00|225.94|223.54|225.94|223.54|226.02|223.62|225.77|223.37|0
1640778600000|2021-12-29 11:50:00|226.02|223.62|226.02|223.62|226.02|223.62|225.85|223.45|0
1640778900000|2021-12-29 11:55:00|226.11|223.71|225.68|223.28|226.19|223.79|225.68|223.28|0
1640779200000|2021-12-29 12:00:00|225.76|223.36|226.02|223.62|226.1|223.7|225.68|223.28|0
1640779500000|2021-12-29 12:05:00|226.1|223.7|226.7|224.3|226.79|224.39|226.02|223.62|0
1640779800000|2021-12-29 12:10:00|226.79|224.39|226.44|224.04|226.96|224.56|226.27|223.87|0
1640780100000|2021-12-29 12:15:00|226.53|224.13|226.18|223.78|226.53|224.13|226.1|223.7|0
1640780400000|2021-12-29 12:20:00|226.14|223.74|226.09|223.69|226.52|224.12|226.01|223.61|0
1640780700000|2021-12-29 12:25:00|226.18|223.78|225.75|223.35|226.18|223.78|225.75|223.35|0
1640781000000|2021-12-29 12:30:00|225.83|223.43|226.52|224.12|226.6|224.2|225.83|223.43|0
1640781300000|2021-12-29 12:35:00|226.48|224.08|226.09|223.69|226.52|224.12|225.83|223.43|0
1640781600000|2021-12-29 12:40:00|226.17|223.77|226|223.6|226.17|223.77|225.91|223.51|0
1640781900000|2021-12-29 12:45:00|226.08|223.68|226.34|223.94|226.6|224.2|226.08|223.68|0
1640782200000|2021-12-29 12:50:00|226.43|224.03|226.42|224.02|226.51|224.11|226.17|223.77|0
1640782500000|2021-12-29 12:55:00|226.51|224.11|226.94|224.54|227.02|224.62|226.42|224.02|0
1640782800000|2021-12-29 13:00:00|226.76|224.36|227.19|224.79|227.28|224.88|226.68|224.28|0
1640783100000|2021-12-29 13:05:00|227.02|224.62|226.76|224.36|227.11|224.71|226.67|224.27|0
1640783400000|2021-12-29 13:10:00|226.67|224.27|226.59|224.19|226.76|224.36|226.33|223.93|0
1640783700000|2021-12-29 13:15:00|226.5|224.1|226.41|224.01|226.59|224.19|226.33|223.93|0
1640784000000|2021-12-29 13:20:00|226.5|224.1|227.18|224.78|227.27|224.87|226.41|224.01|0
1640784300000|2021-12-29 13:25:00|227.1|224.7|227.02|224.62|227.61|225.21|225.85|223.45|0
1640784600000|2021-12-29 13:30:00|226.76|224.36|226.76|224.36|226.93|224.53|226.2|223.8|0
1640784900000|2021-12-29 13:35:00|226.67|224.27|227.62|225.22|227.62|225.22|226.67|224.27|0
1640785200000|2021-12-29 13:40:00|227.45|225.05|227.19|224.79|227.45|225.05|226.84|224.44|0
1640785500000|2021-12-29 13:45:00|227.36|224.96|226.75|224.35|227.36|224.96|226.67|224.27|0
1640785800000|2021-12-29 13:50:00|226.84|224.44|226.32|223.92|227.01|224.61|226.07|223.67|0
1640786100000|2021-12-29 13:55:00|226.24|223.84|226.15|223.75|226.49|224.09|225.98|223.58|0
1640786400000|2021-12-29 14:00:00|226.23|223.83|224.95|222.55|226.23|223.83|224.86|222.46|0
1640786700000|2021-12-29 14:05:00|224.99|222.59|224.77|222.37|225.37|222.97|224.6|222.2|0
1640787000000|2021-12-29 14:10:00|224.69|222.29|224.86|222.46|225.12|222.72|224.6|222.2|0
1640787300000|2021-12-29 14:15:00|224.69|222.29|224.68|222.28|225.2|222.8|224.43|222.03|0
1640787600000|2021-12-29 14:20:00|224.77|222.37|225.19|222.79|225.2|222.8|224.77|222.37|0
1640787900000|2021-12-29 14:25:00|225.28|222.88|225.79|223.39|225.79|223.39|224.94|222.54|0
1640788200000|2021-12-29 14:30:00|225.45|223.05|224.3|221.9|225.71|223.31|224|221.6|0
1640788500000|2021-12-29 14:35:00|224.34|221.94|223.82|221.42|224.72|222.32|223.48|221.08|0
1640788800000|2021-12-29 14:40:00|223.65|221.25|224.5|222.1|224.59|222.19|221.96|219.56|0
1640789100000|2021-12-29 14:45:00|224.25|221.85|223.73|221.33|225.36|222.96|223.48|221.08|0
1640789400000|2021-12-29 14:50:00|223.82|221.42|222.8|220.4|224.24|221.84|222.46|220.06|0
1640789700000|2021-12-29 14:55:00|222.88|220.48|223.81|221.41|224.5|222.1|222.8|220.4|0
1640790000000|2021-12-29 15:00:00|223.47|221.07|224.41|222.01|224.58|222.18|223.39|220.99|0
1640790300000|2021-12-29 15:05:00|224.49|222.09|223.98|221.58|225.01|222.61|223.73|221.33|0
1640790600000|2021-12-29 15:10:00|224.07|221.67|227.58|225.18|228.1|225.7|223.73|221.33|0
1640790900000|2021-12-29 15:15:00|227.66|225.26|227.06|224.66|229.31|226.91|226.71|224.31|0
1640791200000|2021-12-29 15:20:00|227.23|224.83|225.85|223.45|227.4|225|225.85|223.45|0
1640791500000|2021-12-29 15:25:00|226.11|223.71|226.97|224.57|227.31|224.91|225.94|223.54|0
1640791800000|2021-12-29 15:30:00|226.88|224.48|226.02|223.62|227.57|225.17|226.02|223.62|0
1640792100000|2021-12-29 15:35:00|226.19|223.79|226.45|224.05|226.96|224.56|226.11|223.71|0
1640792400000|2021-12-29 15:40:00|226.62|224.22|224.9|222.5|226.79|224.39|224.39|221.99|0
1640792700000|2021-12-29 15:45:00|225.16|222.76|224.73|222.33|225.16|222.76|224.31|221.91|0
1640793000000|2021-12-29 15:50:00|224.69|222.29|224.47|222.07|225.58|223.18|224.47|222.07|0
1640793300000|2021-12-29 15:55:00|224.56|222.16|224.98|222.58|225.33|222.93|224.47|222.07|0
1640793600000|2021-12-29 16:00:00|225.07|222.67|224.47|222.07|225.41|223.01|222.9|220.5|0
1640793900000|2021-12-29 16:05:00|224.55|222.15|224.98|222.58|225.06|222.66|224.3|221.9|0
1640794200000|2021-12-29 16:10:00|225.06|222.66|226.26|223.86|226.35|223.95|225.06|222.66|0
1640794500000|2021-12-29 16:15:00|226.18|223.78|225.57|223.17|226.18|223.78|225.49|223.09|0
1640794800000|2021-12-29 16:20:00|225.4|223|225.83|223.43|225.83|223.43|225.06|222.66|0
1640795100000|2021-12-29 16:25:00|225.91|223.51|226.77|224.37|226.94|224.54|225.74|223.34|0
1640795400000|2021-12-29 16:30:00|227.03|224.63|226.68|224.28|227.63|225.23|226.6|224.2|0
1640795700000|2021-12-29 16:35:00|226.6|224.2|226.94|224.54|227.28|224.88|226.34|223.94|0
1640796000000|2021-12-29 16:40:00|227.02|224.62|226.68|224.28|227.28|224.88|226.33|223.93|0
1640796300000|2021-12-29 16:45:00|226.59|224.19|226.25|223.85|227.02|224.62|226.07|223.67|0
1640796600000|2021-12-29 16:50:00|226.33|223.93|227.1|224.7|227.1|224.7|225.99|223.59|0
1640796900000|2021-12-29 16:55:00|227.19|224.79|227.19|224.79|227.45|225.05|226.5|224.1|0
1640797200000|2021-12-29 17:00:00|227.27|224.87|227.1|224.7|227.79|225.39|226.93|224.53|0
1640797500000|2021-12-29 17:05:00|227.19|224.79|227.61|225.21|227.79|225.39|226.84|224.44|0
1640797800000|2021-12-29 17:10:00|227.7|225.3|227.87|225.47|228.04|225.64|227.36|224.96|0
1640798100000|2021-12-29 17:15:00|227.96|225.56|227.78|225.38|228.3|225.9|227.61|225.21|0
1640798400000|2021-12-29 17:20:00|227.7|225.3|227.95|225.55|227.95|225.55|227.44|225.04|0
1640798700000|2021-12-29 17:25:00|228.04|225.64|228.3|225.9|228.47|226.07|227.87|225.47|0
1640799000000|2021-12-29 17:30:00|228.26|225.86|228.21|225.81|228.64|226.24|228.12|225.72|0
1640799300000|2021-12-29 17:35:00|228.12|225.72|227|224.6|228.12|225.72|227|224.6|0
1640799600000|2021-12-29 17:40:00|227.08|224.68|227.25|224.85|227.3|224.9|227|224.6|0
1640799900000|2021-12-29 17:45:00|227.3|224.9|227.34|224.94|227.77|225.37|227.25|224.85|0
1640800200000|2021-12-29 17:50:00|227.42|225.02|226.99|224.59|227.42|225.02|226.91|224.51|0
1640800500000|2021-12-29 17:55:00|226.91|224.51|226.65|224.25|226.99|224.59|226.56|224.16|0
1640800800000|2021-12-29 18:00:00|226.56|224.16|225.78|223.38|226.73|224.33|225.78|223.38|0
1640801100000|2021-12-29 18:05:00|225.87|223.47|225.53|223.13|225.96|223.56|225.48|223.08|0
1640801400000|2021-12-29 18:10:00|225.61|223.21|224.13|221.73|225.87|223.47|224.13|221.73|0
1640801700000|2021-12-29 18:15:00|224.21|221.81|224.21|221.81|224.55|222.15|224.13|221.73|0
1640802000000|2021-12-29 18:20:00|224.3|221.9|225.07|222.67|225.15|222.75|224.3|221.9|0
1640802300000|2021-12-29 18:25:00|224.98|222.58|225.15|222.75|225.24|222.84|224.81|222.41|0
1640802600000|2021-12-29 18:30:00|225.06|222.66|224.81|222.41|225.15|222.75|224.38|221.98|0
1640802900000|2021-12-29 18:35:00|224.72|222.32|225.32|222.92|225.58|223.18|224.63|222.23|0
1640803200000|2021-12-29 18:40:00|225.23|222.83|224.89|222.49|225.23|222.83|224.89|222.49|0
1640803500000|2021-12-29 18:45:00|224.8|222.4|224.8|222.4|225.06|222.66|224.63|222.23|0
1640803800000|2021-12-29 18:50:00|224.88|222.48|224.11|221.71|225.14|222.74|224.11|221.71|0
1640804100000|2021-12-29 18:55:00|224.2|221.8|223.68|221.28|224.37|221.97|223.34|220.94|0
1640804400000|2021-12-29 19:00:00|223.77|221.37|224.02|221.62|224.19|221.79|223.77|221.37|0
1640804700000|2021-12-29 19:05:00|223.94|221.54|223.85|221.45|224.02|221.62|223.76|221.36|0
1640805000000|2021-12-29 19:10:00|223.76|221.36|223.08|220.68|223.85|221.45|223.08|220.68|0
1640805300000|2021-12-29 19:15:00|223.16|220.76|223.08|220.68|223.42|221.02|222.99|220.59|0
1640805600000|2021-12-29 19:20:00|223.16|220.76|223.41|221.01|223.41|221.01|222.9|220.5|0
1640805900000|2021-12-29 19:25:00|223.5|221.1|223.16|220.76|223.5|221.1|222.99|220.59|0
1640806200000|2021-12-29 19:30:00|223.24|220.84|222.9|220.5|223.24|220.84|222.81|220.41|0
1640806500000|2021-12-29 19:35:00|222.81|220.41|222.81|220.41|222.98|220.58|222.56|220.16|0
1640806800000|2021-12-29 19:40:00|222.77|220.37|223.15|220.75|223.49|221.09|222.77|220.37|0
1640807100000|2021-12-29 19:45:00|223.06|220.66|223.06|220.66|223.23|220.83|223.06|220.66|0
1640807400000|2021-12-29 19:50:00|222.98|220.58|222.46|220.06|223.06|220.66|222.29|219.89|0
1640807700000|2021-12-29 19:55:00|222.55|220.15|222.29|219.89|222.55|220.15|222.21|219.81|0
1640808000000|2021-12-29 20:00:00|222.38|219.98|222.54|220.14|223.06|220.66|222.38|219.98|0
1640808300000|2021-12-29 20:05:00|222.63|220.23|221.95|219.55|222.8|220.4|221.95|219.55|0
1640808600000|2021-12-29 20:10:00|222.03|219.63|222.03|219.63|222.2|219.8|221.78|219.38|0
1640808900000|2021-12-29 20:15:00|222.12|219.72|221.43|219.03|222.29|219.89|221.26|218.86|0
1640809200000|2021-12-29 20:20:00|221.52|219.12|221.69|219.29|222.03|219.63|221.43|219.03|0
1640809500000|2021-12-29 20:25:00|221.65|219.25|221.18|218.78|221.77|219.37|221.09|218.69|0
1640809800000|2021-12-29 20:30:00|221.09|218.69|219.99|217.59|221.18|218.78|219.82|217.42|0
1640810100000|2021-12-29 20:35:00|219.91|217.51|220.49|218.09|220.66|218.26|219.74|217.34|0
1640810400000|2021-12-29 20:40:00|220.41|218.01|220.66|218.26|220.83|218.43|219.99|217.59|0
1640810700000|2021-12-29 20:45:00|220.58|218.18|219.73|217.33|220.66|218.26|219.39|216.99|0
1640811000000|2021-12-29 20:50:00|219.31|216.91|220.74|218.34|220.83|218.43|219.23|216.83|0
1640811300000|2021-12-29 20:55:00|220.83|218.43|222.78|220.38|222.86|220.46|220.83|218.43|0
1640811600000|2021-12-29 21:00:00|222.69|220.29|220.87|218.47|222.95|220.55|220.7|218.3|0
1640811900000|2021-12-29 21:05:00|220.79|218.39|220.7|218.3|220.87|218.47|220.28|217.88|0
1640812200000|2021-12-29 21:10:00|220.61|218.21|221.72|219.32|221.72|219.32|220.61|218.21|0
1640812500000|2021-12-29 21:15:00|221.83|219.03|221.49|218.69|221.88|219.08|221.49|218.69|0
1640812800000|2021-12-29 21:20:00|221.57|218.77|221.49|218.69|221.57|218.77|221.32|218.52|0
1640813100000|2021-12-29 21:25:00|221.4|218.6|221.66|218.86|221.66|218.86|221.32|218.52|0
1640813400000|2021-12-29 21:30:00|221.65|218.85|221.57|218.77|221.65|218.85|221.48|218.68|0
1640813700000|2021-12-29 21:35:00|221.65|218.85|221.57|218.77|221.65|218.85|221.4|218.6|0
1640814000000|2021-12-29 21:40:00|221.65|218.85|221.65|218.85|221.82|219.02|221.56|218.76|0
1640814300000|2021-12-29 21:45:00|221.56|218.76|221.65|218.85|221.73|218.93|221.56|218.76|0
1640814600000|2021-12-29 21:50:00|221.56|218.76|221.9|219.1|221.9|219.1|221.56|218.76|0
1640814900000|2021-12-29 21:55:00|221.99|219.19|221.77|218.97|221.99|219.19|221.6|218.8|0
1640815200000|2021-12-29 22:00:00|221.6|218.8|221.56|218.76|221.62|218.82|221.53|218.73|0
1640815500000|2021-12-29 22:05:00|221.6|218.8|221.48|218.68|221.6|218.8|221.46|218.66|0
1640815800000|2021-12-29 22:10:00|221.49|218.69|221.49|218.69|221.49|218.69|221.49|218.69|0
1640816100000|2021-12-29 22:15:00|221.51|218.71|221.46|218.66|221.51|218.71|221.46|218.66|0
1640816400000|2021-12-29 22:20:00|221.41|218.61|221.41|218.61|221.41|218.61|221.37|218.57|0
1640816700000|2021-12-29 22:25:00|221.4|218.6|221.39|218.59|221.4|218.6|221.38|218.58|0
1640817000000|2021-12-29 22:30:00|221.38|218.58|221.38|218.58|221.38|218.58|221.38|218.58|0
1640817300000|2021-12-29 22:35:00|221.39|218.59|221.51|218.71|221.53|218.73|221.36|218.56|0
1640817600000|2021-12-29 22:40:00|221.53|218.73|221.47|218.67|221.53|218.73|221.46|218.66|0
1640817900000|2021-12-29 22:45:00|221.46|218.66|221.56|218.76|221.64|218.84|221.46|218.66|0
1640818200000|2021-12-29 22:50:00|221.52|218.72|221.56|218.76|221.56|218.76|221.46|218.66|0
1640818500000|2021-12-29 22:55:00|221.51|218.71|221.56|218.76|221.56|218.76|221.51|218.71|0
1640818800000|2021-12-29 23:00:00|221.24|218.44|223.11|220.31|223.11|220.31|220.77|217.97|0
1640819100000|2021-12-29 23:05:00|223.15|220.35|222.64|219.84|223.15|220.35|222.64|219.84|0
1640819400000|2021-12-29 23:10:00|222.6|219.8|222.63|219.83|222.72|219.92|222.38|219.58|0
1640819700000|2021-12-29 23:15:00|222.59|219.79|223.06|220.26|223.06|220.26|222.46|219.66|0
1640820000000|2021-12-29 23:20:00|222.63|219.83|222.97|220.17|223.14|220.34|222.63|219.83|0
1640820300000|2021-12-29 23:25:00|222.89|220.09|223.19|220.39|223.4|220.6|222.89|220.09|0
1640820600000|2021-12-29 23:30:00|223.14|220.34|222.97|220.17|223.23|220.43|222.8|220|0
1640820900000|2021-12-29 23:35:00|223.05|220.25|222.62|219.82|223.1|220.3|222.54|219.74|0
1640821200000|2021-12-29 23:40:00|222.54|219.74|222.45|219.65|222.79|219.99|222.45|219.65|0
1640821500000|2021-12-29 23:45:00|222.49|219.69|222.53|219.73|222.62|219.82|222.11|219.31|0
1640821800000|2021-12-29 23:50:00|222.58|219.78|222.87|220.07|222.96|220.16|222.49|219.69|0
1640822100000|2021-12-29 23:55:00|222.83|220.03|222.79|219.99|222.87|220.07|222.36|219.56|0
1640822400000|2021-12-30 00:00:00|222.87|220.07|223.04|220.24|223.3|220.5|222.74|219.94|0
1640822700000|2021-12-30 00:05:00|223.13|220.33|223.12|220.32|223.3|220.5|223|220.2|0
1640823000000|2021-12-30 00:10:00|223.04|220.24|223.72|220.92|223.98|221.18|223.04|220.24|0
1640823300000|2021-12-30 00:15:00|223.81|221.01|223.81|221.01|224.41|221.61|223.72|220.92|0
1640823600000|2021-12-30 00:20:00|223.76|220.96|223.5|220.7|223.89|221.09|223.37|220.57|0
1640823900000|2021-12-30 00:25:00|223.46|220.66|223.54|220.74|223.72|220.92|223.29|220.49|0
1640824200000|2021-12-30 00:30:00|223.63|220.83|223.16|220.36|223.71|220.91|223.03|220.23|0
1640824500000|2021-12-30 00:35:00|223.2|220.4|222.85|220.05|223.24|220.44|222.85|220.05|0
1640824800000|2021-12-30 00:40:00|222.94|220.14|223.07|220.27|223.11|220.31|222.85|220.05|0
1640825100000|2021-12-30 00:45:00|223.02|220.22|222.85|220.05|223.28|220.48|222.85|220.05|0
1640825400000|2021-12-30 00:50:00|222.94|220.14|222.76|219.96|223.11|220.31|222.76|219.96|0
1640825700000|2021-12-30 00:55:00|222.85|220.05|222.76|219.96|222.93|220.13|222.67|219.87|0
1640826000000|2021-12-30 01:00:00|222.72|219.92|223.19|220.39|223.19|220.39|222.67|219.87|0
1640826300000|2021-12-30 01:05:00|223.1|220.3|223.01|220.21|223.18|220.38|222.84|220.04|0
1640826600000|2021-12-30 01:10:00|222.93|220.13|222.33|219.53|223.01|220.21|222.24|219.44|0
1640826900000|2021-12-30 01:15:00|222.24|219.44|221.81|219.01|222.37|219.57|221.81|219.01|0
1640827200000|2021-12-30 01:20:00|221.9|219.1|222.24|219.44|222.66|219.86|221.9|219.1|0
1640827500000|2021-12-30 01:25:00|222.15|219.35|222.15|219.35|222.24|219.44|221.98|219.18|0
1640827800000|2021-12-30 01:30:00|222.06|219.26|222.06|219.26|222.28|219.48|221.81|219.01|0
1640828100000|2021-12-30 01:35:00|222.23|219.43|221.46|218.66|222.28|219.48|221.38|218.58|0
1640828400000|2021-12-30 01:40:00|221.38|218.58|221.38|218.58|221.72|218.92|221.29|218.49|0
1640828700000|2021-12-30 01:45:00|221.29|218.49|221.37|218.57|221.55|218.75|221.2|218.4|0
1640829000000|2021-12-30 01:50:00|221.46|218.66|221.46|218.66|221.63|218.83|221.37|218.57|0
1640829300000|2021-12-30 01:55:00|221.37|218.57|221.45|218.65|221.63|218.83|221.37|218.57|0
1640829600000|2021-12-30 02:00:00|221.37|218.57|220.86|218.06|221.54|218.74|220.77|217.97|0
1640829900000|2021-12-30 02:05:00|220.94|218.14|221.11|218.31|221.11|218.31|220.94|218.14|0
1640830200000|2021-12-30 02:10:00|221.2|218.4|221.79|218.99|221.79|218.99|221.19|218.39|0
1640830500000|2021-12-30 02:15:00|221.7|218.9|221.7|218.9|221.79|218.99|221.53|218.73|0
1640830800000|2021-12-30 02:20:00|221.66|218.86|221.61|218.81|221.87|219.07|221.53|218.73|0
1640831100000|2021-12-30 02:25:00|221.53|218.73|221.66|218.86|221.7|218.9|221.53|218.73|0
1640831400000|2021-12-30 02:30:00|221.61|218.81|221.52|218.72|221.87|219.07|221.44|218.64|0
1640831700000|2021-12-30 02:35:00|221.61|218.81|221.61|218.81|221.87|219.07|221.61|218.81|0
1640832000000|2021-12-30 02:40:00|221.69|218.89|221.69|218.89|222.03|219.23|221.61|218.81|0
1640832300000|2021-12-30 02:45:00|221.78|218.98|221.6|218.8|221.78|218.98|221.52|218.72|0
1640832600000|2021-12-30 02:50:00|221.52|218.72|221.94|219.14|222.03|219.23|221.52|218.72|0
1640832900000|2021-12-30 02:55:00|222.03|219.23|222.03|219.23|222.28|219.48|221.94|219.14|0
1640833200000|2021-12-30 03:00:00|222.11|219.31|221.73|218.93|222.2|219.4|221.68|218.88|0
1640833500000|2021-12-30 03:05:00|221.77|218.97|221.85|219.05|221.94|219.14|221.73|218.93|0
1640833800000|2021-12-30 03:10:00|221.89|219.09|222.19|219.39|222.28|219.48|221.85|219.05|0
1640834100000|2021-12-30 03:15:00|222.1|219.3|222.19|219.39|222.27|219.47|222.02|219.22|0
1640834400000|2021-12-30 03:20:00|222.1|219.3|222.1|219.3|222.27|219.47|222.1|219.3|0
1640834700000|2021-12-30 03:25:00|222.19|219.39|222.52|219.72|222.53|219.73|222.18|219.38|0
1640835000000|2021-12-30 03:30:00|222.44|219.64|222.52|219.72|222.57|219.77|222.35|219.55|0
1640835300000|2021-12-30 03:35:00|222.44|219.64|222.44|219.64|222.52|219.72|222.44|219.64|0
1640835600000|2021-12-30 03:40:00|222.43|219.63|222.35|219.55|222.43|219.63|222.26|219.46|0
1640835900000|2021-12-30 03:45:00|222.26|219.46|222.43|219.63|222.43|219.63|222.18|219.38|0
1640836200000|2021-12-30 03:50:00|222.35|219.55|222.43|219.63|222.52|219.72|222.34|219.54|0
1640836500000|2021-12-30 03:55:00|222.34|219.54|222.51|219.71|222.51|219.71|222.34|219.54|0
1640836800000|2021-12-30 04:00:00|222.47|219.67|222.51|219.71|222.6|219.8|222.43|219.63|0
1640837100000|2021-12-30 04:05:00|222.55|219.75|222.34|219.54|222.55|219.75|222.34|219.54|0
1640837400000|2021-12-30 04:10:00|222.25|219.45|222.25|219.45|222.25|219.45|222.16|219.36|0
1640837700000|2021-12-30 04:15:00|222.21|219.41|221.99|219.19|222.25|219.45|221.91|219.11|0
1640838000000|2021-12-30 04:20:00|221.91|219.11|221.99|219.19|221.99|219.19|221.82|219.02|0
1640838300000|2021-12-30 04:25:00|222.07|219.27|222.03|219.23|222.16|219.36|221.9|219.1|0
1640838600000|2021-12-30 04:30:00|221.99|219.19|222.24|219.44|222.33|219.53|221.99|219.19|0
1640838900000|2021-12-30 04:35:00|222.15|219.35|222.32|219.52|222.32|219.52|222.15|219.35|0
1640839200000|2021-12-30 04:40:00|222.24|219.44|222.15|219.35|222.24|219.44|222.07|219.27|0
1640839500000|2021-12-30 04:45:00|222.2|219.4|221.89|219.09|222.28|219.48|221.89|219.09|0
1640839800000|2021-12-30 04:50:00|221.98|219.18|221.98|219.18|222.23|219.43|221.81|219.01|0
1640840100000|2021-12-30 04:55:00|222.06|219.26|221.8|219|222.06|219.26|221.72|218.92|0
1640840400000|2021-12-30 05:00:00|221.76|218.96|221.55|218.75|221.8|219|221.55|218.75|0
1640840700000|2021-12-30 05:05:00|221.63|218.83|221.8|219|221.97|219.17|221.63|218.83|0
1640841000000|2021-12-30 05:10:00|221.71|218.91|221.97|219.17|221.97|219.17|221.71|218.91|0
1640841300000|2021-12-30 05:15:00|221.88|219.08|221.88|219.08|221.97|219.17|221.71|218.91|0
1640841600000|2021-12-30 05:20:00|221.92|219.12|221.88|219.08|222.05|219.25|221.79|218.99|0
1640841900000|2021-12-30 05:25:00|221.96|219.16|222.05|219.25|222.22|219.42|221.88|219.08|0
1640842200000|2021-12-30 05:30:00|222.09|219.29|222.22|219.42|222.47|219.67|222.09|219.29|0
1640842500000|2021-12-30 05:35:00|222.3|219.5|222.21|219.41|222.47|219.67|222.04|219.24|0
1640842800000|2021-12-30 05:40:00|222.26|219.46|222.43|219.63|222.55|219.75|222.21|219.41|0
1640843100000|2021-12-30 05:45:00|222.47|219.67|222.29|219.49|222.47|219.67|222.21|219.41|0
1640843400000|2021-12-30 05:50:00|222.38|219.58|222.29|219.49|222.55|219.75|222.29|219.49|0
1640843700000|2021-12-30 05:55:00|222.38|219.58|222.89|220.09|222.97|220.17|222.29|219.49|0
1640844000000|2021-12-30 06:00:00|222.97|220.17|222.8|220|222.97|220.17|222.46|219.66|0
1640844300000|2021-12-30 06:05:00|222.84|220.04|222.11|219.31|223.02|220.22|221.94|219.14|0
1640844600000|2021-12-30 06:10:00|222.16|219.36|221.65|218.85|222.2|219.4|221.56|218.76|0
1640844900000|2021-12-30 06:15:00|221.69|218.89|221.85|219.05|222.03|219.23|221.69|218.89|0
1640845200000|2021-12-30 06:20:00|221.9|219.1|221.85|219.05|222.11|219.31|221.81|219.01|0
1640845500000|2021-12-30 06:25:00|221.9|219.1|222.11|219.31|222.19|219.39|221.85|219.05|0
1640845800000|2021-12-30 06:30:00|222.02|219.22|222.1|219.3|222.28|219.48|222.02|219.22|0
1640846100000|2021-12-30 06:35:00|222.15|219.35|221.93|219.13|222.19|219.39|221.85|219.05|0
1640846400000|2021-12-30 06:40:00|222.02|219.22|221.93|219.13|222.02|219.22|221.89|219.09|0
1640846700000|2021-12-30 06:45:00|222.01|219.21|222.31|219.51|222.48|219.68|222.01|219.21|0
1640847000000|2021-12-30 06:50:00|222.35|219.55|221.96|219.16|222.35|219.55|221.96|219.16|0
1640847300000|2021-12-30 06:55:00|221.88|219.08|221.96|219.16|222.13|219.33|221.88|219.08|0
1640847600000|2021-12-30 07:00:00|221.79|218.99|222.13|219.33|222.22|219.42|221.79|218.99|0
1640847900000|2021-12-30 07:05:00|222.18|219.38|222.47|219.67|222.56|219.76|221.96|219.16|0
1640848200000|2021-12-30 07:10:00|222.43|219.63|222.72|219.92|222.81|220.01|222.38|219.58|0
1640848500000|2021-12-30 07:15:00|222.64|219.84|222.55|219.75|222.89|220.09|222.51|219.71|0
1640848800000|2021-12-30 07:20:00|222.47|219.67|222.21|219.41|222.72|219.92|222.12|219.32|0
1640849100000|2021-12-30 07:25:00|222.17|219.37|221.78|218.98|222.21|219.41|221.78|218.98|0
1640849400000|2021-12-30 07:30:00|221.69|218.89|220.84|218.04|221.69|218.89|220.67|217.87|0
1640849700000|2021-12-30 07:35:00|220.93|218.13|221.35|218.55|221.44|218.64|220.84|218.04|0
1640850000000|2021-12-30 07:40:00|221.26|218.46|221.69|218.89|221.77|218.97|221.26|218.46|0
1640850300000|2021-12-30 07:45:00|221.73|218.93|221.86|219.06|221.94|219.14|221.69|218.89|0
1640850600000|2021-12-30 07:50:00|221.94|219.14|222.19|219.39|222.28|219.48|221.94|219.14|0
1640850900000|2021-12-30 07:55:00|222.11|219.31|221.94|219.14|222.28|219.48|221.85|219.05|0
1640851200000|2021-12-30 08:00:00|221.68|218.88|221.59|218.79|221.85|219.05|221.25|218.45|0
1640851500000|2021-12-30 08:05:00|221.65|219.25|221.05|218.65|221.9|219.5|220.97|218.57|0
1640851800000|2021-12-30 08:10:00|221.14|218.74|221.22|218.82|221.44|219.04|221.05|218.65|0
1640852100000|2021-12-30 08:15:00|221.3|218.9|220.96|218.56|221.3|218.9|220.79|218.39|0
1640852400000|2021-12-30 08:20:00|221.01|218.61|220.45|218.05|221.13|218.73|220.28|217.88|0
1640852700000|2021-12-30 08:25:00|220.11|217.71|220.28|217.88|220.45|218.05|220.03|217.63|0
1640853000000|2021-12-30 08:30:00|220.36|217.96|220.62|218.22|220.7|218.3|220.11|217.71|0
1640853300000|2021-12-30 08:35:00|220.7|218.3|221.08|218.68|221.12|218.72|220.7|218.3|0
1640853600000|2021-12-30 08:40:00|221.12|218.72|220.61|218.21|221.17|218.77|220.53|218.13|0
1640853900000|2021-12-30 08:45:00|220.53|218.13|220.1|217.7|220.78|218.38|220.02|217.62|0
1640854200000|2021-12-30 08:50:00|220.19|217.79|220.01|217.61|220.19|217.79|220.01|217.61|0
1640854500000|2021-12-30 08:55:00|219.93|217.53|220.01|217.61|220.18|217.78|219.84|217.44|0
1640854800000|2021-12-30 09:00:00|219.93|217.53|219.76|217.36|220.52|218.12|219.76|217.36|0
1640855100000|2021-12-30 09:05:00|219.67|217.27|219.58|217.18|219.84|217.44|219.5|217.1|0
1640855400000|2021-12-30 09:10:00|219.67|217.27|219.84|217.44|219.84|217.44|219.5|217.1|0
1640855700000|2021-12-30 09:15:00|219.92|217.52|219.5|217.1|219.92|217.52|219.41|217.01|0
1640856000000|2021-12-30 09:20:00|219.58|217.18|219.41|217.01|219.66|217.26|219.07|216.67|0
1640856300000|2021-12-30 09:25:00|219.49|217.09|219.15|216.75|219.66|217.26|219.07|216.67|0
1640856600000|2021-12-30 09:30:00|219.11|216.71|219.15|216.75|219.32|216.92|219.07|216.67|0
1640856900000|2021-12-30 09:35:00|219.07|216.67|218.64|216.24|219.23|216.83|218.56|216.16|0
1640857200000|2021-12-30 09:40:00|218.73|216.33|218.81|216.41|218.81|216.41|218.47|216.07|0
1640857500000|2021-12-30 09:45:00|218.89|216.49|219.31|216.91|219.4|217|218.81|216.41|0
1640857800000|2021-12-30 09:50:00|219.23|216.83|219.31|216.91|219.4|217|219.06|216.66|0
1640858100000|2021-12-30 09:55:00|219.4|217|219.27|216.87|219.4|217|219.14|216.74|0
1640858400000|2021-12-30 10:00:00|219.14|216.74|219.6|217.2|219.6|217.2|219.06|216.66|0
1640858700000|2021-12-30 10:05:00|219.65|217.25|219.98|217.58|219.98|217.58|219.47|217.07|0
1640859000000|2021-12-30 10:10:00|219.9|217.5|219.81|217.41|219.98|217.58|219.56|217.16|0
1640859300000|2021-12-30 10:15:00|219.73|217.33|219.47|217.07|219.85|217.45|219.39|216.99|0
1640859600000|2021-12-30 10:20:00|219.51|217.11|219.89|217.49|219.89|217.49|219.51|217.11|0
1640859900000|2021-12-30 10:25:00|219.93|217.53|219.89|217.49|220.14|217.74|219.81|217.41|0
1640860200000|2021-12-30 10:30:00|219.97|217.57|220.44|218.04|220.57|218.17|219.89|217.49|0
1640860500000|2021-12-30 10:35:00|220.39|217.99|219.97|217.57|220.44|218.04|219.97|217.57|0
1640860800000|2021-12-30 10:40:00|220.01|217.61|219.8|217.4|220.05|217.65|219.54|217.14|0
1640861100000|2021-12-30 10:45:00|219.71|217.31|219.88|217.48|219.88|217.48|219.54|217.14|0
1640861400000|2021-12-30 10:50:00|219.96|217.56|220.05|217.65|220.22|217.82|219.84|217.44|0
1640861700000|2021-12-30 10:55:00|220.09|217.69|219.67|217.27|220.13|217.73|219.54|217.14|0
1640862000000|2021-12-30 11:00:00|219.71|217.31|219.79|217.39|220.04|217.64|219.54|217.14|0
1640862300000|2021-12-30 11:05:00|219.7|217.3|219.24|216.84|219.7|217.3|219.24|216.84|0
1640862600000|2021-12-30 11:10:00|219.28|216.88|219.36|216.96|219.45|217.05|219.19|216.79|0
1640862900000|2021-12-30 11:15:00|219.41|217.01|219.7|217.3|219.78|217.38|219.28|216.88|0
1640863200000|2021-12-30 11:20:00|219.78|217.38|219.4|217|219.87|217.47|219.4|217|0
1640863500000|2021-12-30 11:25:00|219.44|217.04|219.69|217.29|219.82|217.42|219.36|216.96|0
1640863800000|2021-12-30 11:30:00|219.61|217.21|219.27|216.87|219.69|217.29|219.27|216.87|0
1640864100000|2021-12-30 11:35:00|219.18|216.78|218.59|216.19|219.18|216.78|218.51|216.11|0
1640864400000|2021-12-30 11:40:00|218.51|216.11|218.67|216.27|218.76|216.36|218.51|216.11|0
1640864700000|2021-12-30 11:45:00|218.59|216.19|217.83|215.43|218.59|216.19|217.83|215.43|0
1640865000000|2021-12-30 11:50:00|217.91|215.51|218.25|215.85|218.29|215.89|217.75|215.35|0
1640865300000|2021-12-30 11:55:00|218.29|215.89|219.39|216.99|220.59|218.19|217.27|214.87|0
1640865600000|2021-12-30 12:00:00|219.48|217.08|219.81|217.41|220.07|217.67|219.48|217.08|0
1640865900000|2021-12-30 12:05:00|219.9|217.5|219.73|217.33|219.98|217.58|219.69|217.29|0
1640866200000|2021-12-30 12:10:00|219.81|217.41|219.39|216.99|219.81|217.41|219.39|216.99|0
1640866500000|2021-12-30 12:15:00|219.3|216.9|219.55|217.15|219.64|217.24|219.3|216.9|0
1640866800000|2021-12-30 12:20:00|219.47|217.07|219.59|217.19|219.81|217.41|219.38|216.98|0
1640867100000|2021-12-30 12:25:00|219.55|217.15|219.46|217.06|219.64|217.24|219.38|216.98|0
1640867400000|2021-12-30 12:30:00|219.38|216.98|219.55|217.15|219.8|217.4|219.38|216.98|0
1640867700000|2021-12-30 12:35:00|219.51|217.11|219.42|217.02|219.55|217.15|219.38|216.98|0
1640868000000|2021-12-30 12:40:00|219.46|217.06|219.21|216.81|219.54|217.14|219.04|216.64|0
1640868300000|2021-12-30 12:45:00|219.29|216.89|219.54|217.14|219.63|217.23|219.12|216.72|0
1640868600000|2021-12-30 12:50:00|219.5|217.1|219.96|217.56|220.04|217.64|219.5|217.1|0
1640868900000|2021-12-30 12:55:00|220.04|217.64|220.3|217.9|220.38|217.98|219.96|217.56|0
1640869200000|2021-12-30 13:00:00|220.21|217.81|219.96|217.56|220.55|218.15|219.96|217.56|0
1640869500000|2021-12-30 13:05:00|219.87|217.47|219.95|217.55|220.04|217.64|219.62|217.22|0
1640869800000|2021-12-30 13:10:00|219.87|217.47|220.29|217.89|220.29|217.89|219.87|217.47|0
1640870100000|2021-12-30 13:15:00|220.2|217.8|220.46|218.06|220.5|218.1|220.2|217.8|0
1640870400000|2021-12-30 13:20:00|220.5|218.1|220.96|218.56|221.22|218.82|220.46|218.06|0
1640870700000|2021-12-30 13:25:00|221.05|218.65|220.71|218.31|221.22|218.82|220.71|218.31|0
1640871000000|2021-12-30 13:30:00|220.62|218.22|220.11|217.71|220.62|218.22|220.11|217.71|0
1640871300000|2021-12-30 13:35:00|220.07|217.67|219.86|217.46|220.2|217.8|219.86|217.46|0
1640871600000|2021-12-30 13:40:00|219.77|217.37|220.02|217.62|220.19|217.79|219.69|217.29|0
1640871900000|2021-12-30 13:45:00|220.11|217.71|220.27|217.87|220.44|218.04|219.94|217.54|0
1640872200000|2021-12-30 13:50:00|220.36|217.96|220.53|218.13|220.53|218.13|220.15|217.75|0
1640872500000|2021-12-30 13:55:00|220.48|218.08|220.35|217.95|220.61|218.21|220.19|217.79|0
1640872800000|2021-12-30 14:00:00|220.44|218.04|220.61|218.21|221.12|218.72|220.35|217.95|0
1640873100000|2021-12-30 14:05:00|220.69|218.29|220.43|218.03|220.69|218.29|220.43|218.03|0
1640873400000|2021-12-30 14:10:00|220.52|218.12|220.09|217.69|220.52|218.12|220.01|217.61|0
1640873700000|2021-12-30 14:15:00|220.18|217.78|220.18|217.78|220.26|217.86|219.76|217.36|0
1640874000000|2021-12-30 14:20:00|220.26|217.86|220.26|217.86|220.43|218.03|220.09|217.69|0
1640874300000|2021-12-30 14:25:00|220.43|218.03|220.76|218.36|221.19|218.79|220.43|218.03|0
1640874600000|2021-12-30 14:30:00|221.02|218.62|218.49|216.09|221.7|219.3|218.49|216.09|0
1640874900000|2021-12-30 14:35:00|218.15|215.75|218.23|215.83|218.49|216.09|217.56|215.16|0
1640875200000|2021-12-30 14:40:00|218.15|215.75|220.67|218.27|221.27|218.87|218.15|215.75|0
1640875500000|2021-12-30 14:45:00|220.84|218.44|219.74|217.34|221.14|218.74|219.32|216.92|0
1640875800000|2021-12-30 14:50:00|219.66|217.26|220.5|218.1|220.92|218.52|219.57|217.17|0
1640876100000|2021-12-30 14:55:00|220.41|218.01|219.91|217.51|220.67|218.27|219.65|217.25|0
1640876400000|2021-12-30 15:00:00|219.99|217.59|220.16|217.76|220.67|218.27|219.48|217.08|0
1640876700000|2021-12-30 15:05:00|220.07|217.67|218.55|216.15|220.33|217.93|218.55|216.15|0
1640877000000|2021-12-30 15:10:00|218.64|216.24|217.88|215.48|218.97|216.57|217.88|215.48|0
1640877300000|2021-12-30 15:15:00|217.97|215.57|217.46|215.06|218.3|215.9|217.38|214.98|0
1640877600000|2021-12-30 15:20:00|217.54|215.14|217.71|215.31|218.55|216.15|217.54|215.14|0
1640877900000|2021-12-30 15:25:00|217.79|215.39|217.96|215.56|217.96|215.56|217.29|214.89|0
1640878200000|2021-12-30 15:30:00|218.04|215.64|218.46|216.06|218.97|216.57|217.79|215.39|0
1640878500000|2021-12-30 15:35:00|218.38|215.98|219.21|216.81|219.38|216.98|218.21|215.81|0
1640878800000|2021-12-30 15:40:00|219.13|216.73|218.79|216.39|219.21|216.81|218.54|216.14|0
1640879100000|2021-12-30 15:45:00|218.71|216.31|218.87|216.47|219.04|216.64|218.54|216.14|0
1640879400000|2021-12-30 15:50:00|218.79|216.39|218.96|216.56|219.04|216.64|218.45|216.05|0
1640879700000|2021-12-30 15:55:00|219.04|216.64|219.96|217.56|220.13|217.73|218.96|216.56|0
1640880000000|2021-12-30 16:00:00|220.13|217.73|219.79|217.39|220.47|218.07|219.71|217.31|0
1640880300000|2021-12-30 16:05:00|219.88|217.48|220.3|217.9|220.38|217.98|219.71|217.31|0
1640880600000|2021-12-30 16:10:00|220.38|217.98|219.62|217.22|220.47|218.07|219.45|217.05|0
1640880900000|2021-12-30 16:15:00|219.71|217.31|220.04|217.64|220.04|217.64|219.45|217.05|0
1640881200000|2021-12-30 16:20:00|219.96|217.56|219.95|217.55|220.38|217.98|219.79|217.39|0
1640881500000|2021-12-30 16:25:00|220.04|217.64|219.53|217.13|220.04|217.64|219.11|216.71|0
1640881800000|2021-12-30 16:30:00|219.45|217.05|219.61|217.21|219.87|217.47|219.19|216.79|0
1640882100000|2021-12-30 16:35:00|219.53|217.13|219.27|216.87|219.78|217.38|219.27|216.87|0
1640882400000|2021-12-30 16:40:00|219.19|216.79|220.03|217.63|220.24|217.84|219.19|216.79|0
1640882700000|2021-12-30 16:45:00|219.95|217.55|220.11|217.71|220.37|217.97|219.94|217.54|0
1640883000000|2021-12-30 16:50:00|220.03|217.63|220.11|217.71|220.28|217.88|219.86|217.46|0
1640883300000|2021-12-30 16:55:00|220.19|217.79|219.69|217.29|220.19|217.79|219.69|217.29|0
1640883600000|2021-12-30 17:00:00|219.6|217.2|219.18|216.78|219.6|217.2|219.1|216.7|0
1640883900000|2021-12-30 17:05:00|219.26|216.86|219.77|217.37|219.85|217.45|219.18|216.78|0
1640884200000|2021-12-30 17:10:00|219.85|217.45|220.19|217.79|220.44|218.04|219.68|217.28|0
1640884500000|2021-12-30 17:15:00|220.27|217.87|220.86|218.46|220.95|218.55|220.19|217.79|0
1640884800000|2021-12-30 17:20:00|220.95|218.55|221.11|218.71|221.11|218.71|220.77|218.37|0
1640885100000|2021-12-30 17:25:00|221.03|218.63|220.43|218.03|221.2|218.8|220.35|217.95|0
1640885400000|2021-12-30 17:30:00|220.35|217.95|220.77|218.37|220.85|218.45|220.35|217.95|0
1640885700000|2021-12-30 17:35:00|220.85|218.45|220.43|218.03|220.85|218.45|220.34|217.94|0
1640886000000|2021-12-30 17:40:00|220.51|218.11|219.84|217.44|220.6|218.2|219.84|217.44|0
1640886300000|2021-12-30 17:45:00|219.92|217.52|219.75|217.35|219.92|217.52|219.58|217.18|0
1640886600000|2021-12-30 17:50:00|219.83|217.43|220|217.6|220|217.6|219.66|217.26|0
1640886900000|2021-12-30 17:55:00|219.92|217.52|219.41|217.01|219.92|217.52|219.41|217.01|0
1640887200000|2021-12-30 18:00:00|219.49|217.09|219.83|217.43|219.83|217.43|219.49|217.09|0
1640887500000|2021-12-30 18:05:00|219.74|217.34|219.57|217.17|219.91|217.51|219.49|217.09|0
1640887800000|2021-12-30 18:10:00|219.74|217.34|220.16|217.76|220.25|217.85|219.74|217.34|0
1640888100000|2021-12-30 18:15:00|220.24|217.84|220.58|218.18|220.67|218.27|220.07|217.67|0
1640888400000|2021-12-30 18:20:00|220.5|218.1|220.16|217.76|220.75|218.35|220.07|217.67|0
1640888700000|2021-12-30 18:25:00|220.24|217.84|220.32|217.92|220.41|218.01|220.16|217.76|0
1640889000000|2021-12-30 18:30:00|220.24|217.84|219.9|217.5|220.24|217.84|219.81|217.41|0
1640889300000|2021-12-30 18:35:00|219.98|217.58|220.06|217.66|220.32|217.92|219.9|217.5|0
1640889600000|2021-12-30 18:40:00|220.23|217.83|219.89|217.49|220.32|217.92|219.89|217.49|0
1640889900000|2021-12-30 18:45:00|219.81|217.41|219.72|217.32|219.81|217.41|219.47|217.07|0
1640890200000|2021-12-30 18:50:00|219.64|217.24|218.65|216.25|219.72|217.32|218.56|216.16|0
1640890500000|2021-12-30 18:55:00|218.73|216.33|218.98|216.58|219.15|216.75|218.65|216.25|0
1640890800000|2021-12-30 19:00:00|219.07|216.67|220.16|217.76|220.42|218.02|219.07|216.67|0
1640891100000|2021-12-30 19:05:00|220.25|217.85|219.91|217.51|220.59|218.19|219.74|217.34|0
1640891400000|2021-12-30 19:10:00|219.87|217.47|220.07|217.67|220.33|217.93|219.82|217.42|0
1640891700000|2021-12-30 19:15:00|219.99|217.59|219.73|217.33|220.07|217.67|219.56|217.16|0
1640892000000|2021-12-30 19:20:00|219.82|217.42|219.98|217.58|220.07|217.67|219.56|217.16|0
1640892300000|2021-12-30 19:25:00|219.9|217.5|219.31|216.91|219.98|217.58|219.31|216.91|0
1640892600000|2021-12-30 19:30:00|219.39|216.99|219.47|217.07|219.73|217.33|219.31|216.91|0
1640892900000|2021-12-30 19:35:00|219.56|217.16|219.22|216.82|219.56|217.16|219.13|216.73|0
1640893200000|2021-12-30 19:40:00|219.13|216.73|218.71|216.31|219.13|216.73|218.71|216.31|0
1640893500000|2021-12-30 19:45:00|218.79|216.39|219.3|216.9|219.38|216.98|218.71|216.31|0
1640893800000|2021-12-30 19:50:00|219.21|216.81|219.55|217.15|219.72|217.32|219.21|216.81|0
1640894100000|2021-12-30 19:55:00|219.63|217.23|219.29|216.89|219.63|217.23|219.29|216.89|0
1640894400000|2021-12-30 20:00:00|219.21|216.81|219.88|217.48|220.48|218.08|219.21|216.81|0
1640894700000|2021-12-30 20:05:00|219.97|217.57|220.47|218.07|220.47|218.07|219.8|217.4|0
1640895000000|2021-12-30 20:10:00|220.39|217.99|220.9|218.5|221.24|218.84|220.39|217.99|0
1640895300000|2021-12-30 20:15:00|220.98|218.58|220.38|217.98|221.07|218.67|220.3|217.9|0
1640895600000|2021-12-30 20:20:00|220.47|218.07|220.89|218.49|221.06|218.66|220.21|217.81|0
1640895900000|2021-12-30 20:25:00|220.98|218.58|221.14|218.74|221.23|218.83|220.51|218.11|0
1640896200000|2021-12-30 20:30:00|221.06|218.66|221.65|219.25|221.65|219.25|220.63|218.23|0
1640896500000|2021-12-30 20:35:00|221.57|219.17|221.82|219.42|222.16|219.76|221.31|218.91|0
1640896800000|2021-12-30 20:40:00|221.91|219.51|223.01|220.61|223.44|221.04|221.91|219.51|0
1640897100000|2021-12-30 20:45:00|223.1|220.7|223.7|221.3|224.56|222.16|222.59|220.19|0
1640897400000|2021-12-30 20:50:00|224.64|222.24|225.33|222.93|226.54|224.14|223.61|221.21|0
1640897700000|2021-12-30 20:55:00|224.77|222.37|224.62|222.22|227.41|225.01|222.61|220.21|0
1640898000000|2021-12-30 21:00:00|224.44|222.04|225.48|223.08|225.65|223.25|224.01|221.61|0
1640898300000|2021-12-30 21:05:00|225.65|223.25|224.53|222.13|225.65|223.25|224.44|222.04|0
1640898600000|2021-12-30 21:10:00|224.44|222.04|223.92|221.52|224.53|222.13|223.83|221.43|0
1640898900000|2021-12-30 21:15:00|224.72|221.92|224.38|221.58|224.81|222.01|224.2|221.4|0
1640899200000|2021-12-30 21:20:00|224.46|221.66|224.63|221.83|224.72|221.92|224.29|221.49|0
1640899500000|2021-12-30 21:25:00|224.59|221.79|224.8|222|224.81|222.01|224.55|221.75|0
1640899800000|2021-12-30 21:30:00|224.72|221.92|224.89|222.09|224.98|222.18|224.72|221.92|0
1640900100000|2021-12-30 21:35:00|224.8|222|224.8|222|224.8|222|224.46|221.66|0
1640900400000|2021-12-30 21:40:00|224.89|222.09|224.97|222.17|225.23|222.43|224.71|221.91|0
1640900700000|2021-12-30 21:45:00|224.88|222.08|225.31|222.51|225.31|222.51|224.62|221.82|0
1640901000000|2021-12-30 21:50:00|225.23|222.43|224.97|222.17|225.23|222.43|224.71|221.91|0
1640901300000|2021-12-30 21:55:00|225.01|222.21|224.84|222.04|225.05|222.25|224.7|221.9|0
1640901600000|2021-12-30 22:00:00|224.94|222.14|224.94|222.14|224.94|222.14|224.9|222.1|0
1640901900000|2021-12-30 22:05:00|224.9|222.1|224.81|222.01|224.92|222.12|224.67|221.87|0
1640902200000|2021-12-30 22:10:00|224.79|221.99|224.92|222.12|225.02|222.22|224.79|221.99|0
1640902500000|2021-12-30 22:15:00|224.87|222.07|224.95|222.15|225.08|222.28|224.77|221.97|0
1640902800000|2021-12-30 22:20:00|224.93|222.13|224.99|222.19|225.17|222.37|224.9|222.1|0
1640903100000|2021-12-30 22:25:00|225.05|222.25|225.07|222.27|225.07|222.27|225|222.2|0
1640903400000|2021-12-30 22:30:00|225.09|222.29|225.04|222.24|225.09|222.29|225.01|222.21|0
1640903700000|2021-12-30 22:35:00|225.1|222.3|225.1|222.3|225.1|222.3|225.1|222.3|0
1640904000000|2021-12-30 22:40:00|225.08|222.28|225.08|222.28|225.08|222.28|225.08|222.28|0
1640904300000|2021-12-30 22:45:00|225.1|222.3|224.94|222.14|225.1|222.3|224.94|222.14|0
1640904600000|2021-12-30 22:50:00|224.96|222.16|224.94|222.14|224.96|222.16|224.94|222.14|0
1640904900000|2021-12-30 22:55:00|224.9|222.1|224.92|222.12|225.01|222.21|224.89|222.09|0
1640905200000|2021-12-30 23:00:00|224.38|221.58|224.07|221.27|224.38|221.58|223.73|220.93|0
1640905500000|2021-12-30 23:05:00|224.12|221.32|224.12|221.32|224.25|221.45|223.73|220.93|0
1640905800000|2021-12-30 23:10:00|224.07|221.27|224.16|221.36|224.16|221.36|223.98|221.18|0
1640906100000|2021-12-30 23:15:00|224.07|221.27|224.07|221.27|224.33|221.53|223.72|220.92|0
1640906400000|2021-12-30 23:20:00|224.03|221.23|224.15|221.35|224.41|221.61|224.03|221.23|0
1640906700000|2021-12-30 23:25:00|224.24|221.44|224.23|221.43|224.5|221.7|224.23|221.43|0
1640907000000|2021-12-30 23:30:00|224.32|221.52|224.58|221.78|225.01|222.21|224.23|221.43|0
1640907300000|2021-12-30 23:35:00|224.66|221.86|224.58|221.78|224.92|222.12|224.58|221.78|0
1640907600000|2021-12-30 23:40:00|224.49|221.69|224.53|221.73|224.58|221.78|224.49|221.69|0
1640907900000|2021-12-30 23:45:00|224.57|221.77|224.74|221.94|224.83|222.03|224.57|221.77|0
1640908200000|2021-12-30 23:50:00|224.83|222.03|224.91|222.11|225.17|222.37|224.74|221.94|0
1640908500000|2021-12-30 23:55:00|224.83|222.03|224.57|221.77|224.91|222.11|224.48|221.68|0
1640908800000|2021-12-31 00:00:00|224.53|221.73|224.61|221.81|224.74|221.94|224.39|221.59|0
1640909100000|2021-12-31 00:05:00|224.65|221.85|225.21|222.41|225.25|222.45|224.65|221.85|0
1640909400000|2021-12-31 00:10:00|225.25|222.45|225.21|222.41|225.25|222.45|224.91|222.11|0
1640909700000|2021-12-31 00:15:00|225.25|222.45|226.72|223.92|226.9|224.1|225.08|222.28|0
1640910000000|2021-12-31 00:20:00|226.64|223.84|228.64|225.84|228.64|225.84|226.64|223.84|0
1640910300000|2021-12-31 00:25:00|228.6|225.8|231.01|228.21|232.25|229.45|228.38|225.58|0
1640910600000|2021-12-31 00:30:00|230.92|228.12|231.71|228.91|231.71|228.91|230.83|228.03|0
1640910900000|2021-12-31 00:35:00|231.62|228.82|230.74|227.94|231.62|228.82|230.56|227.76|0
1640911200000|2021-12-31 00:40:00|230.7|227.9|231.18|228.38|231.27|228.47|230.7|227.9|0
1640911500000|2021-12-31 00:45:00|231.13|228.33|231|228.2|231.13|228.33|230.73|227.93|0
1640911800000|2021-12-31 00:50:00|230.96|228.16|230.47|227.67|231|228.2|230.38|227.58|0
1640912100000|2021-12-31 00:55:00|230.56|227.76|230.82|228.02|231.17|228.37|230.38|227.58|0
1640912400000|2021-12-31 01:00:00|230.29|227.49|229.76|226.96|230.55|227.75|229.72|226.92|0
1640912700000|2021-12-31 01:05:00|229.72|226.92|230.11|227.31|230.2|227.4|229.58|226.78|0
1640913000000|2021-12-31 01:10:00|230.07|227.27|230.2|227.4|230.46|227.66|229.93|227.13|0
1640913300000|2021-12-31 01:15:00|230.33|227.53|228.35|225.55|230.33|227.53|227.83|225.03|0
1640913600000|2021-12-31 01:20:00|228.22|225.42|227.13|224.33|228.53|225.73|226.61|223.81|0
1640913900000|2021-12-31 01:25:00|227.04|224.24|226.69|223.89|227.13|224.33|226.69|223.89|0
1640914200000|2021-12-31 01:30:00|226.61|223.81|227.65|224.85|227.69|224.89|226.43|223.63|0
1640914500000|2021-12-31 01:35:00|227.56|224.76|226.95|224.15|227.73|224.93|226.95|224.15|0
1640914800000|2021-12-31 01:40:00|227.04|224.24|226.34|223.54|227.38|224.58|226.34|223.54|0
1640915100000|2021-12-31 01:45:00|226.25|223.45|226.42|223.62|226.73|223.93|226.25|223.45|0
1640915400000|2021-12-31 01:50:00|226.34|223.54|226.51|223.71|226.86|224.06|225.82|223.02|0
1640915700000|2021-12-31 01:55:00|226.59|223.79|225.72|222.92|226.59|223.79|225.72|222.92|0
1640916000000|2021-12-31 02:00:00|225.9|223.1|226.24|223.44|226.5|223.7|225.72|222.92|0
1640916300000|2021-12-31 02:05:00|226.16|223.36|226.07|223.27|226.33|223.53|225.89|223.09|0
1640916600000|2021-12-31 02:10:00|226.03|223.23|226.76|223.96|226.76|223.96|226.03|223.23|0
1640916900000|2021-12-31 02:15:00|226.67|223.87|226.41|223.61|226.85|224.05|226.37|223.57|0
1640917200000|2021-12-31 02:20:00|226.58|223.78|227.36|224.56|227.63|224.83|226.5|223.7|0
1640917500000|2021-12-31 02:25:00|227.32|224.52|227.27|224.47|227.54|224.74|227.1|224.3|0
1640917800000|2021-12-31 02:30:00|227.36|224.56|227.97|225.17|228.23|225.43|227.36|224.56|0
1640918100000|2021-12-31 02:35:00|227.88|225.08|228.14|225.34|228.32|225.52|227.88|225.08|0
1640918400000|2021-12-31 02:40:00|228.23|225.43|228.23|225.43|228.58|225.78|228.14|225.34|0
1640918700000|2021-12-31 02:45:00|228.14|225.34|227.79|224.99|228.23|225.43|227.7|224.9|0
1640919000000|2021-12-31 02:50:00|227.75|224.95|227.7|224.9|227.88|225.08|227.61|224.81|0
1640919300000|2021-12-31 02:55:00|227.61|224.81|227.78|224.98|228.31|225.51|227.61|224.81|0
1640919600000|2021-12-31 03:00:00|227.87|225.07|227.74|224.94|228.31|225.51|227.7|224.9|0
1640919900000|2021-12-31 03:05:00|227.78|224.98|228.13|225.33|228.26|225.46|227.74|224.94|0
1640920200000|2021-12-31 03:10:00|228.22|225.42|229.27|226.47|229.7|226.9|228.22|225.42|0
1640920500000|2021-12-31 03:15:00|229.31|226.51|228.83|226.03|229.53|226.73|228.83|226.03|0
1640920800000|2021-12-31 03:20:00|228.91|226.11|229.44|226.64|229.52|226.72|228.82|226.02|0
1640921100000|2021-12-31 03:25:00|229.39|226.59|229.26|226.46|229.74|226.94|229.26|226.46|0
1640921400000|2021-12-31 03:30:00|229.17|226.37|229.04|226.24|229.43|226.63|228.73|225.93|0
1640921700000|2021-12-31 03:35:00|228.99|226.19|229.08|226.28|229.43|226.63|228.86|226.06|0
1640922000000|2021-12-31 03:40:00|229.17|226.37|229.34|226.54|229.43|226.63|229.08|226.28|0
1640922300000|2021-12-31 03:45:00|229.3|226.5|229.16|226.36|229.34|226.54|228.99|226.19|0
1640922600000|2021-12-31 03:50:00|229.21|226.41|228.9|226.1|229.25|226.45|228.64|225.84|0
1640922900000|2021-12-31 03:55:00|228.94|226.14|228.85|226.05|228.98|226.18|228.81|226.01|0
1640923200000|2021-12-31 04:00:00|228.72|225.92|228.24|225.44|228.85|226.05|228.11|225.31|0
1640923500000|2021-12-31 04:05:00|228.28|225.48|228.28|225.48|228.28|225.48|228.06|225.26|0
1640923800000|2021-12-31 04:10:00|228.37|225.57|228.28|225.48|228.45|225.65|228.1|225.3|0
1640924100000|2021-12-31 04:15:00|228.36|225.56|228.36|225.56|228.45|225.65|228.36|225.56|0
1640924400000|2021-12-31 04:20:00|228.27|225.47|228.36|225.56|228.45|225.65|228.27|225.47|0
1640924700000|2021-12-31 04:25:00|228.32|225.52|228.53|225.73|228.53|225.73|228.27|225.47|0
1640925000000|2021-12-31 04:30:00|228.58|225.78|228.23|225.43|228.58|225.78|228.18|225.38|0
1640925300000|2021-12-31 04:35:00|228.18|225.38|228.09|225.29|228.36|225.56|228.09|225.29|0
1640925600000|2021-12-31 04:40:00|228|225.2|228.09|225.29|228.26|225.46|228|225.2|0
1640925900000|2021-12-31 04:45:00|228|225.2|228|225.2|228.09|225.29|227.91|225.11|0
1640926200000|2021-12-31 04:50:00|227.91|225.11|228|225.2|228.08|225.28|227.82|225.02|0
1640926500000|2021-12-31 04:55:00|227.91|225.11|227.82|225.02|227.95|225.15|227.73|224.93|0
1640926800000|2021-12-31 05:00:00|227.87|225.07|228.08|225.28|228.26|225.46|227.82|225.02|0
1640927100000|2021-12-31 05:05:00|228.13|225.33|228.25|225.45|228.43|225.63|228.08|225.28|0
1640927400000|2021-12-31 05:10:00|228.17|225.37|227.81|225.01|228.17|225.37|227.81|225.01|0
1640927700000|2021-12-31 05:15:00|227.73|224.93|227.81|225.01|227.81|225.01|227.64|224.84|0
1640928000000|2021-12-31 05:20:00|227.86|225.06|227.98|225.18|227.99|225.19|227.81|225.01|0
1640928300000|2021-12-31 05:25:00|228.07|225.27|228.07|225.27|228.24|225.44|227.98|225.18|0
1640928600000|2021-12-31 05:30:00|227.98|225.18|226.67|223.87|227.98|225.18|226.41|223.61|0
1640928900000|2021-12-31 05:35:00|226.76|223.96|227.19|224.39|227.28|224.48|226.76|223.96|0
1640929200000|2021-12-31 05:40:00|227.28|224.48|227.28|224.48|227.37|224.57|227.19|224.39|0
1640929500000|2021-12-31 05:45:00|227.37|224.57|227.1|224.3|227.45|224.65|227.1|224.3|0
1640929800000|2021-12-31 05:50:00|227.15|224.35|226.75|223.95|227.15|224.35|226.75|223.95|0
1640930100000|2021-12-31 05:55:00|226.71|223.91|226.75|223.95|226.75|223.95|226.58|223.78|0
1640930400000|2021-12-31 06:00:00|226.66|223.86|226.75|223.95|226.97|224.17|226.31|223.51|0
1640930700000|2021-12-31 06:05:00|226.66|223.86|226.53|223.73|226.66|223.86|226.14|223.34|0
1640931000000|2021-12-31 06:10:00|226.48|223.68|226.74|223.94|226.83|224.03|226.48|223.68|0
1640931300000|2021-12-31 06:15:00|226.79|223.99|226.57|223.77|226.83|224.03|226.57|223.77|0
1640931600000|2021-12-31 06:20:00|226.48|223.68|227.04|224.24|227.31|224.51|226.44|223.64|0
1640931900000|2021-12-31 06:25:00|227|224.2|227.08|224.28|227.13|224.33|226.91|224.11|0
1640932200000|2021-12-31 06:30:00|227|224.2|227.26|224.46|227.26|224.46|227|224.2|0
1640932500000|2021-12-31 06:35:00|227.17|224.37|227.25|224.45|227.47|224.67|227.17|224.37|0
1640932800000|2021-12-31 06:40:00|227.17|224.37|227.08|224.28|227.17|224.37|226.99|224.19|0
1640933100000|2021-12-31 06:45:00|227.12|224.32|227.21|224.41|227.25|224.45|227.08|224.28|0
1640933400000|2021-12-31 06:50:00|227.16|224.36|227.21|224.41|227.29|224.49|227.16|224.36|0
1640933700000|2021-12-31 06:55:00|227.25|224.45|227.29|224.49|227.42|224.62|227.07|224.27|0
1640934000000|2021-12-31 07:00:00|227.25|224.45|226.81|224.01|227.29|224.49|226.72|223.92|0
1640934300000|2021-12-31 07:05:00|226.72|223.92|226.55|223.75|226.72|223.92|226.55|223.75|0
1640934600000|2021-12-31 07:10:00|226.5|223.7|226.28|223.48|226.55|223.75|226.28|223.48|0
1640934900000|2021-12-31 07:15:00|226.2|223.4|226.24|223.44|226.54|223.74|226.11|223.31|0
1640935200000|2021-12-31 07:20:00|226.28|223.48|226.45|223.65|226.45|223.65|226.19|223.39|0
1640935500000|2021-12-31 07:25:00|226.5|223.7|226.45|223.65|226.58|223.78|226.45|223.65|0
1640935800000|2021-12-31 07:30:00|226.54|223.74|226.45|223.65|226.58|223.78|226.36|223.56|0
1640936100000|2021-12-31 07:35:00|226.53|223.73|226.27|223.47|226.62|223.82|226.19|223.39|0
1640936400000|2021-12-31 07:40:00|226.32|223.52|226.18|223.38|226.36|223.56|226.18|223.38|0
1640936700000|2021-12-31 07:45:00|226.27|223.47|226.62|223.82|226.7|223.9|226.1|223.3|0
1640937000000|2021-12-31 07:50:00|226.53|223.73|226.96|224.16|227.05|224.25|226.35|223.55|0
1640937300000|2021-12-31 07:55:00|226.87|224.07|226.52|223.72|227.05|224.25|226.52|223.72|0
1640937600000|2021-12-31 08:00:00|226.44|223.64|226|223.2|226.52|223.72|225.83|223.03|0
1640937900000|2021-12-31 08:05:00|225.8|223.4|225.63|223.23|226.23|223.83|225.63|223.23|0
1640938200000|2021-12-31 08:10:00|225.45|223.05|224.93|222.53|225.45|223.05|224.84|222.44|0
1640938500000|2021-12-31 08:15:00|225.02|222.62|225.71|223.31|225.79|223.39|224.76|222.36|0
1640938800000|2021-12-31 08:20:00|225.62|223.22|225.71|223.31|225.79|223.39|225.45|223.05|0
1640939100000|2021-12-31 08:25:00|225.62|223.22|225.53|223.13|225.7|223.3|225.36|222.96|0
1640939400000|2021-12-31 08:30:00|225.58|223.18|224.92|222.52|225.58|223.18|224.92|222.52|0
1640939700000|2021-12-31 08:35:00|225.01|222.61|225.35|222.95|225.44|223.04|225.01|222.61|0
1640940000000|2021-12-31 08:40:00|225.44|223.04|225.09|222.69|225.61|223.21|225|222.6|0
1640940300000|2021-12-31 08:45:00|225.05|222.65|225.35|222.95|225.35|222.95|224.75|222.35|0
1640940600000|2021-12-31 08:50:00|225.26|222.86|225.43|223.03|225.43|223.03|225.26|222.86|0
1640940900000|2021-12-31 08:55:00|225.48|223.08|225.6|223.2|225.82|223.42|225.43|223.03|0
1640941200000|2021-12-31 09:00:00|225.69|223.29|225.69|223.29|225.86|223.46|225.6|223.2|0
1640941500000|2021-12-31 09:05:00|225.65|223.25|224.99|222.59|225.78|223.38|224.99|222.59|0
1640941800000|2021-12-31 09:10:00|225.08|222.68|225.16|222.76|225.17|222.77|224.99|222.59|0
1640942100000|2021-12-31 09:15:00|225.12|222.72|226.46|224.06|226.46|224.06|225.08|222.68|0
1640942400000|2021-12-31 09:20:00|226.51|224.11|226.64|224.24|226.9|224.5|226.29|223.89|0
1640942700000|2021-12-31 09:25:00|226.72|224.32|226.37|223.97|226.72|224.32|226.29|223.89|0
1640943000000|2021-12-31 09:30:00|226.46|224.06|226.37|223.97|226.46|224.06|226.2|223.8|0
1640943300000|2021-12-31 09:35:00|226.33|223.93|226.02|223.62|226.33|223.93|226.02|223.62|0
1640943600000|2021-12-31 09:40:00|225.93|223.53|225.89|223.49|226.02|223.62|225.76|223.36|0
1640943900000|2021-12-31 09:45:00|225.84|223.44|226.02|223.62|226.02|223.62|225.76|223.36|0
1640944200000|2021-12-31 09:50:00|225.93|223.53|225.84|223.44|225.93|223.53|225.67|223.27|0
1640944500000|2021-12-31 09:55:00|225.75|223.35|225.66|223.26|225.84|223.44|225.66|223.26|0
1640944800000|2021-12-31 10:00:00|225.58|223.18|226.01|223.61|226.01|223.61|225.58|223.18|0
1640945100000|2021-12-31 10:05:00|226.1|223.7|226.18|223.78|226.27|223.87|225.92|223.52|0
1640945400000|2021-12-31 10:10:00|226.09|223.69|226.18|223.78|226.27|223.87|226.09|223.69|0
1640945700000|2021-12-31 10:15:00|226.14|223.74|226.18|223.78|226.22|223.82|226.09|223.69|0
1640946000000|2021-12-31 10:20:00|226.22|223.82|226.35|223.95|226.44|224.04|226.18|223.78|0
1640946300000|2021-12-31 10:25:00|226.31|223.91|226|223.6|226.35|223.95|226|223.6|0
1640946600000|2021-12-31 10:30:00|225.91|223.51|225.91|223.51|226|223.6|225.74|223.34|0
1640946900000|2021-12-31 10:35:00|226|223.6|226.26|223.86|226.26|223.86|225.91|223.51|0
1640947200000|2021-12-31 10:40:00|226.25|223.85|226.77|224.37|227.12|224.72|226.25|223.85|0
1640947500000|2021-12-31 10:45:00|226.69|224.29|227.03|224.63|227.12|224.72|226.6|224.2|0
1640947800000|2021-12-31 10:50:00|226.95|224.55|226.94|224.54|227.21|224.81|226.86|224.46|0
1640948100000|2021-12-31 10:55:00|226.86|224.46|226.94|224.54|226.94|224.54|226.68|224.28|0
1640948400000|2021-12-31 11:00:00|226.77|224.37|227.2|224.8|227.2|224.8|226.73|224.33|0
1640948700000|2021-12-31 11:05:00|227.55|225.15|228.16|225.76|228.25|225.85|227.46|225.06|0
1640949000000|2021-12-31 11:10:00|228.21|225.81|227.72|225.32|228.21|225.81|227.72|225.32|0
1640949300000|2021-12-31 11:15:00|227.68|225.28|227.54|225.14|227.72|225.32|227.37|224.97|0
1640949600000|2021-12-31 11:20:00|227.46|225.06|227.37|224.97|228.76|226.36|227.11|224.71|0
1640949900000|2021-12-31 11:25:00|227.41|225.01|227.1|224.7|227.54|225.14|226.93|224.53|0
1640950200000|2021-12-31 11:30:00|227.19|224.79|227.54|225.14|227.58|225.18|227.19|224.79|0
1640950500000|2021-12-31 11:35:00|227.62|225.22|227.54|225.14|227.62|225.22|227.45|225.05|0
1640950800000|2021-12-31 11:40:00|227.45|225.05|227.53|225.13|227.58|225.18|227.14|224.74|0
1640951100000|2021-12-31 11:45:00|227.45|225.05|227.62|225.22|227.71|225.31|227.45|225.05|0
1640951400000|2021-12-31 11:50:00|227.53|225.13|228.23|225.83|228.23|225.83|227.53|225.13|0
1640951700000|2021-12-31 11:55:00|227.97|225.57|228.49|226.09|228.93|226.53|227.88|225.48|0
1640952000000|2021-12-31 12:00:00|228.4|226|229.19|226.79|229.19|226.79|228.4|226|0
1640952300000|2021-12-31 12:05:00|229.36|226.96|230.24|227.84|230.51|228.11|229.1|226.7|0
1640952600000|2021-12-31 12:10:00|230.15|227.75|230.73|228.33|232.92|230.52|228.38|225.98|0
1640952900000|2021-12-31 12:15:00|230.56|228.16|230.12|227.72|230.64|228.24|230.03|227.63|0
1640953200000|2021-12-31 12:20:00|230.2|227.8|229.5|227.1|230.29|227.89|229.5|227.1|0
1640953500000|2021-12-31 12:25:00|229.41|227.01|229.06|226.66|229.68|227.28|229.06|226.66|0
1640953800000|2021-12-31 12:30:00|229.02|226.62|228.97|226.57|229.19|226.79|228.8|226.4|0
1640954100000|2021-12-31 12:35:00|229.06|226.66|228.32|225.92|229.06|226.66|227.58|225.18|0
1640954400000|2021-12-31 12:40:00|228.36|225.96|227.27|224.87|228.36|225.96|227.18|224.78|0
1640954700000|2021-12-31 12:45:00|227.36|224.96|227.36|224.96|227.44|225.04|227.1|224.7|0
1640955000000|2021-12-31 12:50:00|227.35|224.95|227.09|224.69|227.44|225.04|227.09|224.69|0
1640955300000|2021-12-31 12:55:00|227.18|224.78|227.35|224.95|227.44|225.04|226.92|224.52|0
1640955600000|2021-12-31 13:00:00|227.26|224.86|227.61|225.21|227.87|225.47|227.26|224.86|0
1640955900000|2021-12-31 13:05:00|227.7|225.3|227.69|225.29|227.96|225.56|227.43|225.03|0
1640956200000|2021-12-31 13:10:00|227.61|225.21|227.78|225.38|227.78|225.38|227.26|224.86|0
1640956500000|2021-12-31 13:15:00|227.74|225.34|227.52|225.12|227.87|225.47|227.34|224.94|0
1640956800000|2021-12-31 13:20:00|227.43|225.03|227.51|225.11|227.78|225.38|227.43|225.03|0
1640957100000|2021-12-31 13:25:00|227.47|225.07|227.42|225.02|227.51|225.11|227.34|224.94|0
1640957400000|2021-12-31 13:30:00|227.47|225.07|227.6|225.2|227.6|225.2|227.34|224.94|0
1640957700000|2021-12-31 13:35:00|227.51|225.11|226.9|224.5|227.77|225.37|226.47|224.07|0
1640958000000|2021-12-31 13:40:00|226.86|224.46|226.72|224.32|227.16|224.76|226.64|224.24|0
1640958300000|2021-12-31 13:45:00|226.81|224.41|227.16|224.76|227.33|224.93|226.72|224.32|0
1640958600000|2021-12-31 13:50:00|227.33|224.93|226.81|224.41|227.76|225.36|226.72|224.32|0
1640958900000|2021-12-31 13:55:00|226.89|224.49|227.41|225.01|227.46|225.06|226.72|224.32|0
1640959200000|2021-12-31 14:00:00|227.32|224.92|227.15|224.75|227.5|225.1|226.8|224.4|0
1640959500000|2021-12-31 14:05:00|227.06|224.66|226.8|224.4|227.06|224.66|226.63|224.23|0
1640959800000|2021-12-31 14:10:00|226.71|224.31|227.06|224.66|227.15|224.75|226.71|224.31|0
1640960100000|2021-12-31 14:15:00|226.97|224.57|227.49|225.09|227.75|225.35|226.8|224.4|0
1640960400000|2021-12-31 14:20:00|227.32|224.92|227.4|225|227.58|225.18|227.05|224.65|0
1640960700000|2021-12-31 14:25:00|227.49|225.09|227.66|225.26|227.66|225.26|227.31|224.91|0
1640961000000|2021-12-31 14:30:00|227.57|225.17|225.5|223.1|227.83|225.43|225.4|223|0
1640961300000|2021-12-31 14:35:00|225.58|223.18|225.67|223.27|226.36|223.96|225.24|222.84|0
1640961600000|2021-12-31 14:40:00|225.58|223.18|228|225.6|228|225.6|224.98|222.58|0
1640961900000|2021-12-31 14:45:00|227.82|225.42|228.69|226.29|229.3|226.9|227.05|224.65|0
1640962200000|2021-12-31 14:50:00|228.78|226.38|227.3|224.9|229.04|226.64|227.21|224.81|0
1640962500000|2021-12-31 14:55:00|227.21|224.81|228.86|226.46|229.82|227.42|226.44|224.04|0
1640962800000|2021-12-31 15:00:00|229.03|226.63|229.73|227.33|231.83|229.43|228.47|226.07|0
1640963100000|2021-12-31 15:05:00|229.82|227.42|226.86|224.46|229.99|227.59|226.08|223.68|0
1640963400000|2021-12-31 15:10:00|226.77|224.37|227.37|224.97|227.72|225.32|226.42|224.02|0
1640963700000|2021-12-31 15:15:00|227.46|225.06|225.9|223.5|227.63|225.23|225.55|223.15|0
1640964000000|2021-12-31 15:20:00|226.16|223.76|227.54|225.14|227.72|225.32|226.16|223.76|0
1640964300000|2021-12-31 15:25:00|227.63|225.23|226.5|224.1|227.72|225.32|226.24|223.84|0
1640964600000|2021-12-31 15:30:00|226.33|223.93|227.02|224.62|227.11|224.71|225.02|222.62|0
1640964900000|2021-12-31 15:35:00|226.93|224.53|227.01|224.61|227.71|225.31|226.23|223.83|0
1640965200000|2021-12-31 15:40:00|227.15|224.75|228.21|225.81|228.99|226.59|226.12|223.72|0
1640965500000|2021-12-31 15:45:00|228.03|225.63|228.47|226.07|228.9|226.5|227.86|225.46|0
1640965800000|2021-12-31 15:50:00|228.38|225.98|227.51|225.11|229.34|226.94|227.33|224.93|0
1640966100000|2021-12-31 15:55:00|227.59|225.19|227.2|224.8|227.68|225.28|226.9|224.5|0
1640966400000|2021-12-31 16:00:00|227.07|224.67|227.76|225.36|228.37|225.97|226.46|224.06|0
1640966700000|2021-12-31 16:05:00|227.85|225.45|227.93|225.53|228.55|226.15|227.67|225.27|0
1640967000000|2021-12-31 16:10:00|228.02|225.62|227.67|225.27|228.28|225.88|226.76|224.36|0
1640967300000|2021-12-31 16:15:00|227.76|225.36|226.89|224.49|227.93|225.53|226.54|224.14|0
1640967600000|2021-12-31 16:20:00|226.97|224.57|226.8|224.4|226.97|224.57|226.54|224.14|0
1640967900000|2021-12-31 16:25:00|226.88|224.48|226.71|224.31|226.88|224.48|226.54|224.14|0
1640968200000|2021-12-31 16:30:00|226.79|224.39|227.31|224.91|227.49|225.09|226.53|224.13|0
1640968500000|2021-12-31 16:35:00|227.23|224.83|227.49|225.09|227.92|225.52|227.23|224.83|0
1640968800000|2021-12-31 16:40:00|227.4|225|227.05|224.65|227.57|225.17|226.96|224.56|0
1640969100000|2021-12-31 16:45:00|226.96|224.56|227.31|224.91|227.57|225.17|226.7|224.3|0
1640969400000|2021-12-31 16:50:00|227.39|224.99|228.09|225.69|228.79|226.39|227.39|224.99|0
1640969700000|2021-12-31 16:55:00|228.18|225.78|228.7|226.3|228.79|226.39|227.65|225.25|0
1640970000000|2021-12-31 17:00:00|228.61|226.21|227.91|225.51|229.48|227.08|227.74|225.34|0
1640970300000|2021-12-31 17:05:00|228|225.6|228.17|225.77|228.17|225.77|227.56|225.16|0
1640970600000|2021-12-31 17:10:00|228.08|225.68|228.52|226.12|228.87|226.47|227.82|225.42|0
1640970900000|2021-12-31 17:15:00|228.6|226.2|229.65|227.25|229.92|227.52|228.6|226.2|0
1640971200000|2021-12-31 17:20:00|229.74|227.34|228.95|226.55|229.91|227.51|228.77|226.37|0
1640971500000|2021-12-31 17:25:00|229.04|226.64|229.21|226.81|229.21|226.81|228.42|226.02|0
1640971800000|2021-12-31 17:30:00|229.12|226.72|229.29|226.89|229.47|227.07|228.95|226.55|0
1640972100000|2021-12-31 17:35:00|229.21|226.81|227.46|225.06|229.29|226.89|227.46|225.06|0
1640972400000|2021-12-31 17:40:00|227.55|225.15|227.46|225.06|227.55|225.15|227.28|224.88|0
1640972700000|2021-12-31 17:45:00|227.37|224.97|228.07|225.67|228.15|225.75|227.37|224.97|0
1640973000000|2021-12-31 17:50:00|227.98|225.58|227.37|224.97|227.98|225.58|227.28|224.88|0
1640973300000|2021-12-31 17:55:00|227.45|225.05|223.96|221.56|227.45|225.05|223.96|221.56|0
1640973600000|2021-12-31 18:00:00|223.79|221.39|223.7|221.3|224.22|221.82|223.53|221.13|0
1640973900000|2021-12-31 18:05:00|223.61|221.21|223.7|221.3|223.87|221.47|223.18|220.78|0
1640974200000|2021-12-31 18:10:00|223.78|221.38|223.78|221.38|223.87|221.47|223.44|221.04|0
1640974500000|2021-12-31 18:15:00|223.87|221.47|224.04|221.64|224.21|221.81|223.52|221.12|0
1640974800000|2021-12-31 18:20:00|224.13|221.73|223.78|221.38|224.21|221.81|223.35|220.95|0
1640975100000|2021-12-31 18:25:00|223.86|221.46|223.34|220.94|223.95|221.55|223.26|220.86|0
1640975400000|2021-12-31 18:30:00|223.26|220.86|222.91|220.51|224.12|221.72|222.74|220.34|0
1640975700000|2021-12-31 18:35:00|223|220.6|223.68|221.28|223.69|221.29|222.74|220.34|0
1640976000000|2021-12-31 18:40:00|223.6|221.2|224.46|222.06|224.46|222.06|223.6|221.2|0
1640976300000|2021-12-31 18:45:00|224.55|222.15|224.37|221.97|224.72|222.32|224.2|221.8|0
1640976600000|2021-12-31 18:50:00|224.46|222.06|223.94|221.54|224.63|222.23|223.94|221.54|0
1640976900000|2021-12-31 18:55:00|224.02|221.62|223.25|220.85|224.02|221.62|223.25|220.85|0
1640977200000|2021-12-31 19:00:00|223.16|220.76|222.9|220.5|223.5|221.1|222.64|220.24|0
1640977500000|2021-12-31 19:05:00|222.81|220.41|222.98|220.58|223.03|220.63|222.04|219.64|0
1640977800000|2021-12-31 19:10:00|223.07|220.67|223.41|221.01|223.58|221.18|222.81|220.41|0
1640978100000|2021-12-31 19:15:00|223.5|221.1|224.45|222.05|224.62|222.22|223.41|221.01|0
1640978400000|2021-12-31 19:20:00|224.53|222.13|224.7|222.3|224.79|222.39|224.1|221.7|0
1640978700000|2021-12-31 19:25:00|224.62|222.22|224.1|221.7|224.79|222.39|223.84|221.44|0
1640979000000|2021-12-31 19:30:00|224.14|221.74|223.75|221.35|224.14|221.74|223.23|220.83|0
1640979300000|2021-12-31 19:35:00|223.83|221.43|223.4|221|224.09|221.69|223.4|221|0
1640979600000|2021-12-31 19:40:00|223.49|221.09|223.57|221.17|223.74|221.34|223.23|220.83|0
1640979900000|2021-12-31 19:45:00|223.66|221.26|222.52|220.12|223.83|221.43|222.01|219.61|0
1640980200000|2021-12-31 19:50:00|222.44|220.04|222.95|220.55|222.95|220.55|222.26|219.86|0
1640980500000|2021-12-31 19:55:00|222.87|220.47|223.04|220.64|223.64|221.24|222.69|220.29|0
1640980800000|2021-12-31 20:00:00|223.12|220.72|222|219.6|223.12|220.72|221.4|219|0
1640981100000|2021-12-31 20:05:00|222.09|219.69|222.17|219.77|222.6|220.2|221.91|219.51|0
1640981400000|2021-12-31 20:10:00|222.08|219.68|222.86|220.46|222.95|220.55|221.74|219.34|0
1640981700000|2021-12-31 20:15:00|222.94|220.54|221.99|219.59|223.2|220.8|221.99|219.59|0
1640982000000|2021-12-31 20:20:00|222.08|219.68|222.16|219.76|222.86|220.46|222.08|219.68|0
1640982300000|2021-12-31 20:25:00|222.25|219.85|221.21|218.81|222.34|219.94|220.87|218.47|0
1640982600000|2021-12-31 20:30:00|221.13|218.73|222.5|220.1|222.68|220.28|220.7|218.3|0
1640982900000|2021-12-31 20:35:00|222.38|219.98|222.16|219.76|222.76|220.36|222.16|219.76|0
1640983200000|2021-12-31 20:40:00|222.07|219.67|221.21|218.81|222.24|219.84|221.12|218.72|0
1640983500000|2021-12-31 20:45:00|221.29|218.89|221.98|219.58|221.98|219.58|220.35|217.95|0
1640983800000|2021-12-31 20:50:00|222.03|219.63|226.14|223.74|226.23|223.83|222.03|219.63|0
1640984100000|2021-12-31 20:55:00|226.23|223.83|227.11|224.71|227.11|224.71|225.53|223.13|0
1640984400000|2021-12-31 21:00:00|226.84|224.44|225.18|222.78|226.84|224.44|224.22|221.82|0
1640984700000|2021-12-31 21:05:00|225.27|222.87|225.35|222.95|225.61|223.21|225.01|222.61|0
1640985000000|2021-12-31 21:10:00|225.26|222.86|224.83|222.43|225.61|223.21|224.74|222.34|0
1641197100000|2022-01-03 08:05:00|218.4|216|218.74|216.34|218.74|216.34|218.06|215.66|0
1641197400000|2022-01-03 08:10:00|218.65|216.25|218.31|215.91|218.82|216.42|218.31|215.91|0
1641197700000|2022-01-03 08:15:00|218.27|215.87|218.31|215.91|218.31|215.91|217.71|215.31|0
1641198000000|2022-01-03 08:20:00|218.14|215.74|218.05|215.65|218.31|215.91|217.88|215.48|0
1641198300000|2022-01-03 08:25:00|218.13|215.73|217.87|215.47|218.22|215.82|217.87|215.47|0
1641198600000|2022-01-03 08:30:00|217.79|215.39|218.13|215.73|218.21|215.81|217.79|215.39|0
1641198900000|2022-01-03 08:35:00|218.09|215.69|217.79|215.39|218.13|215.73|217.61|215.21|0
1641199200000|2022-01-03 08:40:00|217.83|215.43|218.04|215.64|218.12|215.72|217.7|215.3|0
1641199500000|2022-01-03 08:45:00|217.95|215.55|218.38|215.98|218.38|215.98|217.87|215.47|0
1641199800000|2022-01-03 08:50:00|218.29|215.89|218.89|216.49|218.98|216.58|218.29|215.89|0
1641200100000|2022-01-03 08:55:00|218.93|216.53|218.89|216.49|219.1|216.7|218.63|216.23|0
1641200400000|2022-01-03 09:00:00|218.8|216.4|219.06|216.66|219.23|216.83|218.46|216.06|0
1641200700000|2022-01-03 09:05:00|219.02|216.62|219.31|216.91|219.66|217.26|219.02|216.62|0
1641201000000|2022-01-03 09:10:00|219.4|217|218.2|215.8|219.4|217|218.11|215.71|0
1641201300000|2022-01-03 09:15:00|218.16|215.76|218.92|216.52|219.05|216.65|218.11|215.71|0
1641201600000|2022-01-03 09:20:00|218.88|216.48|218.19|215.79|218.88|216.48|218.19|215.79|0
1641201900000|2022-01-03 09:25:00|218.28|215.88|218.28|215.88|218.53|216.13|217.98|215.58|0
1641202200000|2022-01-03 09:30:00|218.19|215.79|218.06|215.66|218.53|216.13|218.02|215.62|0
1641202500000|2022-01-03 09:35:00|218.1|215.7|218.23|215.83|218.36|215.96|217.93|215.53|0
1641202800000|2022-01-03 09:40:00|218.36|215.96|218.23|215.83|218.53|216.13|218.1|215.7|0
1641203100000|2022-01-03 09:45:00|218.14|215.74|217.67|215.27|218.35|215.95|217.67|215.27|0
1641203400000|2022-01-03 09:50:00|217.76|215.36|217.24|214.84|217.76|215.36|216.99|214.59|0
1641203700000|2022-01-03 09:55:00|217.2|214.8|216.73|214.33|217.33|214.93|216.64|214.24|0
1641204000000|2022-01-03 10:00:00|216.64|214.24|216.98|214.58|217.11|214.71|216.64|214.24|0
1641204300000|2022-01-03 10:05:00|216.94|214.54|216.77|214.37|216.98|214.58|216.73|214.33|0
1641204600000|2022-01-03 10:10:00|216.81|214.41|216.21|213.81|216.81|214.41|216.21|213.81|0
1641204900000|2022-01-03 10:15:00|216.13|213.73|216.21|213.81|216.3|213.9|215.87|213.47|0
1641205200000|2022-01-03 10:20:00|216.13|213.73|215.75|213.35|216.13|213.73|215.36|212.96|0
1641205500000|2022-01-03 10:25:00|215.66|213.26|215.19|212.79|215.7|213.3|215.19|212.79|0
1641205800000|2022-01-03 10:30:00|215.28|212.88|215.44|213.04|215.61|213.21|215.24|212.84|0
1641206100000|2022-01-03 10:35:00|215.36|212.96|215.27|212.87|215.53|213.13|215.1|212.7|0
1641206400000|2022-01-03 10:40:00|215.36|212.96|215.27|212.87|215.52|213.12|215.27|212.87|0
1641206700000|2022-01-03 10:45:00|215.31|212.91|215.31|212.91|215.35|212.95|215.27|212.87|0
1641207000000|2022-01-03 10:50:00|215.27|212.87|215.27|212.87|215.52|213.12|215.18|212.78|0
1641207300000|2022-01-03 10:55:00|215.18|212.78|215.01|212.61|215.27|212.87|214.93|212.53|0
1641207600000|2022-01-03 11:00:00|214.93|212.53|214.33|211.93|214.93|212.53|214.21|211.81|0
1641207900000|2022-01-03 11:05:00|214.25|211.85|214.25|211.85|214.33|211.93|213.99|211.59|0
1641208200000|2022-01-03 11:10:00|214.16|211.76|214.33|211.93|214.33|211.93|213.91|211.51|0
1641208500000|2022-01-03 11:15:00|214.24|211.84|214.07|211.67|214.33|211.93|214.07|211.67|0
1641208800000|2022-01-03 11:20:00|213.99|211.59|213.9|211.5|213.99|211.59|213.82|211.42|0
1641209100000|2022-01-03 11:25:00|213.82|211.42|214.32|211.92|214.58|212.18|213.74|211.34|0
1641209400000|2022-01-03 11:30:00|214.28|211.88|214.07|211.67|214.32|211.92|213.94|211.54|0
1641209700000|2022-01-03 11:35:00|214.11|211.71|213.9|211.5|214.32|211.92|213.81|211.41|0
1641210000000|2022-01-03 11:40:00|213.98|211.58|214.19|211.79|214.32|211.92|213.98|211.58|0
1641210300000|2022-01-03 11:45:00|214.23|211.83|214.23|211.83|214.4|212|214.15|211.75|0
1641210600000|2022-01-03 11:50:00|214.31|211.91|214.1|211.7|214.31|211.91|213.98|211.58|0
1641210900000|2022-01-03 11:55:00|214.06|211.66|213.89|211.49|214.14|211.74|213.81|211.41|0
1641211200000|2022-01-03 12:00:00|213.97|211.57|214.31|211.91|214.39|211.99|213.97|211.57|0
1641211500000|2022-01-03 12:05:00|214.48|212.08|214.98|212.58|214.98|212.58|214.35|211.95|0
1641211800000|2022-01-03 12:10:00|214.9|212.5|214.68|212.28|214.98|212.58|214.47|212.07|0
1641212100000|2022-01-03 12:15:00|214.72|212.32|214.47|212.07|214.72|212.32|214.39|211.99|0
1641212400000|2022-01-03 12:20:00|214.55|212.15|214.97|212.57|214.97|212.57|214.38|211.98|0
1641212700000|2022-01-03 12:25:00|214.93|212.53|214.89|212.49|215.14|212.74|214.55|212.15|0
1641213000000|2022-01-03 12:30:00|214.97|212.57|215.14|212.74|215.56|213.16|214.97|212.57|0
1641213300000|2022-01-03 12:35:00|215.18|212.78|215.05|212.65|215.39|212.99|215.05|212.65|0
1641213600000|2022-01-03 12:40:00|215.14|212.74|215.39|212.99|215.39|212.99|214.88|212.48|0
1641213900000|2022-01-03 12:45:00|215.3|212.9|215.55|213.15|216.15|213.75|215.3|212.9|0
1641214200000|2022-01-03 12:50:00|215.64|213.24|215.55|213.15|215.64|213.24|215.3|212.9|0
1641214500000|2022-01-03 12:55:00|215.72|213.32|215.97|213.57|216.06|213.66|215.64|213.24|0
1641214800000|2022-01-03 13:00:00|216.14|213.74|215.72|213.32|216.14|213.74|215.72|213.32|0
1641215100000|2022-01-03 13:05:00|215.8|213.4|215.88|213.48|216.22|213.82|215.72|213.32|0
1641215400000|2022-01-03 13:10:00|215.8|213.4|215.97|213.57|216.05|213.65|215.8|213.4|0
1641215700000|2022-01-03 13:15:00|216.05|213.65|215.6|213.2|217.8|215.4|215.18|212.78|0
1641216000000|2022-01-03 13:20:00|215.68|213.28|215.43|213.03|215.77|213.37|215.43|213.03|0
1641216300000|2022-01-03 13:25:00|215.34|212.94|215.26|212.86|215.68|213.28|215.17|212.77|0
1641216600000|2022-01-03 13:30:00|215.34|212.94|215.93|213.53|216.1|213.7|215.09|212.69|0
1641216900000|2022-01-03 13:35:00|215.98|213.58|215.93|213.53|216.02|213.62|215.59|213.19|0
1641217200000|2022-01-03 13:40:00|216.02|213.62|216.18|213.78|216.44|214.04|215.85|213.45|0
1641217500000|2022-01-03 13:45:00|216.27|213.87|215.67|213.27|216.27|213.87|215.67|213.27|0
1641217800000|2022-01-03 13:50:00|215.76|213.36|215.92|213.52|216.09|213.69|215.59|213.19|0
1641218100000|2022-01-03 13:55:00|215.88|213.48|218.48|216.08|218.48|216.08|215.84|213.44|0
1641218400000|2022-01-03 14:00:00|218.31|215.91|218.65|216.25|219.25|216.85|218.05|215.65|0
1641218700000|2022-01-03 14:05:00|218.56|216.16|218.22|215.82|219.42|217.02|218.22|215.82|0
1641219000000|2022-01-03 14:10:00|218.13|215.73|217.79|215.39|218.65|216.25|217.79|215.39|0
1641219300000|2022-01-03 14:15:00|217.87|215.47|217.53|215.13|218.47|216.07|217.36|214.96|0
1641219600000|2022-01-03 14:20:00|217.58|215.18|217.87|215.47|218.21|215.81|217.58|215.18|0
1641219900000|2022-01-03 14:25:00|217.96|215.56|219.24|216.84|219.41|217.01|217.78|215.38|0
1641220200000|2022-01-03 14:30:00|219.15|216.75|216.59|214.19|219.33|216.93|216.42|214.02|0
1641220500000|2022-01-03 14:35:00|216.76|214.36|216.33|213.93|217.27|214.87|214.64|212.24|0
1641220800000|2022-01-03 14:40:00|215.82|213.42|216.8|214.4|217.01|214.61|215.65|213.25|0
1641221100000|2022-01-03 14:45:00|216.5|214.1|226.63|224.23|227.42|225.02|216.41|214.01|0
1641221400000|2022-01-03 14:50:00|224.89|222.49|223.15|220.75|228.42|226.02|223.02|220.62|0
1641221700000|2022-01-03 14:55:00|222.89|220.49|224.11|221.71|224.64|222.24|221.15|218.75|0
1641222000000|2022-01-03 15:00:00|223.84|221.44|223.06|220.66|224.46|222.06|221.36|218.96|0
1641222300000|2022-01-03 15:05:00|223.4|221|223.05|220.65|223.93|221.53|222.1|219.7|0
1641222600000|2022-01-03 15:10:00|222.44|220.04|220.19|217.79|222.44|220.04|219.76|217.36|0
1641222900000|2022-01-03 15:15:00|220.1|217.7|219.76|217.36|220.88|218.48|218.9|216.5|0
1641223200000|2022-01-03 15:20:00|220.1|217.7|219.67|217.27|221.83|219.43|219.67|217.27|0
1641223500000|2022-01-03 15:25:00|219.58|217.18|217.86|215.46|220.1|217.7|217.86|215.46|0
1641223800000|2022-01-03 15:30:00|217.78|215.38|220.27|217.87|221.65|219.25|217.69|215.29|0
1641224100000|2022-01-03 15:35:00|220.18|217.78|218.06|215.66|220.61|218.21|217.63|215.23|0
1641224400000|2022-01-03 15:40:00|218.11|215.71|218.49|216.09|218.84|216.44|216.99|214.59|0
1641224700000|2022-01-03 15:45:00|218.58|216.18|217.2|214.8|218.93|216.53|216.86|214.46|0
1641225000000|2022-01-03 15:50:00|217.11|214.71|219.18|216.78|219.61|217.21|217.03|214.63|0
1641225300000|2022-01-03 15:55:00|219.01|216.61|219.01|216.61|219.96|217.56|218.66|216.26|0
1641225600000|2022-01-03 16:00:00|219.09|216.69|219.61|217.21|220.3|217.9|218.75|216.35|0
1641225900000|2022-01-03 16:05:00|219.69|217.29|220.82|218.42|221.25|218.85|219.09|216.69|0
1641226200000|2022-01-03 16:10:00|220.9|218.5|222.2|219.8|222.38|219.98|220.73|218.33|0
1641226500000|2022-01-03 16:15:00|222.12|219.72|222.11|219.71|222.81|220.41|221.59|219.19|0
1641226800000|2022-01-03 16:20:00|222.2|219.8|221.24|218.84|222.81|220.41|220.98|218.58|0
1641227100000|2022-01-03 16:25:00|221.42|219.02|221.24|218.84|222.11|219.71|221.07|218.67|0
1641227400000|2022-01-03 16:30:00|221.5|219.1|222.46|220.06|222.63|220.23|221.41|219.01|0
1641227700000|2022-01-03 16:35:00|222.37|219.97|224.64|222.24|224.99|222.59|222.19|219.79|0
1641228000000|2022-01-03 16:40:00|224.55|222.15|221.93|219.53|224.55|222.15|221.93|219.53|0
1641228300000|2022-01-03 16:45:00|222.02|219.62|221.49|219.09|222.36|219.96|220.28|217.88|0
1641228600000|2022-01-03 16:50:00|221.41|219.01|221.8|219.4|222.8|220.4|221.06|218.66|0
1641228900000|2022-01-03 16:55:00|221.75|219.35|221.75|219.35|222.36|219.96|221.23|218.83|0
1641229200000|2022-01-03 17:00:00|221.84|219.44|221.75|219.35|222.97|220.57|221.57|219.17|0
1641229500000|2022-01-03 17:05:00|221.83|219.43|221.4|219|222.62|220.22|221.14|218.74|0
1641229800000|2022-01-03 17:10:00|221.31|218.91|221.05|218.65|222.35|219.95|221.05|218.65|0
1641230100000|2022-01-03 17:15:00|221.13|218.73|221.05|218.65|221.65|219.25|220.87|218.47|0
1641230400000|2022-01-03 17:20:00|220.96|218.56|219.92|217.52|220.96|218.56|219.66|217.26|0
1641230700000|2022-01-03 17:25:00|219.96|217.56|219.92|217.52|220.44|218.04|219.83|217.43|0
1641231000000|2022-01-03 17:30:00|219.83|217.43|220.35|217.95|220.61|218.21|219.83|217.43|0
1641231300000|2022-01-03 17:35:00|220.26|217.86|220.69|218.29|220.95|218.55|220.09|217.69|0
1641231600000|2022-01-03 17:40:00|220.78|218.38|220.86|218.46|221.47|219.07|220.52|218.12|0
1641231900000|2022-01-03 17:45:00|220.69|218.29|220.43|218.03|220.69|218.29|220.25|217.85|0
1641232200000|2022-01-03 17:50:00|220.34|217.94|221.2|218.8|221.2|218.8|219.91|217.51|0
1641232500000|2022-01-03 17:55:00|221.12|218.72|221.12|218.72|221.29|218.89|220.77|218.37|0
1641232800000|2022-01-03 18:00:00|221.03|218.63|220.94|218.54|221.72|219.32|220.85|218.45|0
1641233100000|2022-01-03 18:05:00|220.85|218.45|221.55|219.15|221.63|219.23|220.85|218.45|0
1641233400000|2022-01-03 18:10:00|221.54|219.14|219.98|217.58|221.98|219.58|219.29|216.89|0
1641233700000|2022-01-03 18:15:00|220.07|217.67|219.81|217.41|220.24|217.84|219.38|216.98|0
1641234000000|2022-01-03 18:20:00|219.72|217.32|219.63|217.23|219.72|217.32|219.2|216.8|0
1641234300000|2022-01-03 18:25:00|219.55|217.15|219.46|217.06|219.63|217.23|219.03|216.63|0
1641234600000|2022-01-03 18:30:00|219.29|216.89|219.8|217.4|220.06|217.66|219.03|216.63|0
1641234900000|2022-01-03 18:35:00|219.72|217.32|219.71|217.31|219.89|217.49|219.46|217.06|0
1641235200000|2022-01-03 18:40:00|219.8|217.4|218.33|215.93|219.97|217.57|218.25|215.85|0
1641235500000|2022-01-03 18:45:00|218.25|215.85|218.33|215.93|218.93|216.53|218.25|215.85|0
1641235800000|2022-01-03 18:50:00|218.25|215.85|217.39|214.99|218.33|215.93|217.39|214.99|0
1641236100000|2022-01-03 18:55:00|217.3|214.9|217.13|214.73|217.64|215.24|217.04|214.64|0
1641236400000|2022-01-03 19:00:00|217.21|214.81|217.21|214.81|217.55|215.15|216.7|214.3|0
1641236700000|2022-01-03 19:05:00|217.3|214.9|216.27|213.87|217.55|215.15|216.01|213.61|0
1641237000000|2022-01-03 19:10:00|216.35|213.95|216.52|214.12|216.69|214.29|216.18|213.78|0
1641237300000|2022-01-03 19:15:00|216.61|214.21|216.52|214.12|216.95|214.55|216.1|213.7|0
1641237600000|2022-01-03 19:20:00|216.44|214.04|217.98|215.58|219.92|217.52|216.44|214.04|0
1641237900000|2022-01-03 19:25:00|217.9|215.5|217.3|214.9|218.07|215.67|217.3|214.9|0
1641238200000|2022-01-03 19:30:00|217.38|214.98|217.72|215.32|217.72|215.32|216.95|214.55|0
1641238500000|2022-01-03 19:35:00|217.63|215.23|216.86|214.46|217.8|215.4|216.86|214.46|0
1641238800000|2022-01-03 19:40:00|216.61|214.21|214.99|212.59|216.61|214.21|214.82|212.42|0
1641239100000|2022-01-03 19:45:00|215.08|212.68|215.42|213.02|215.67|213.27|214.74|212.34|0
1641239400000|2022-01-03 19:50:00|215.33|212.93|215.67|213.27|215.84|213.44|215.08|212.68|0
1641239700000|2022-01-03 19:55:00|215.75|213.35|216.26|213.86|216.43|214.03|215.75|213.35|0
1641240000000|2022-01-03 20:00:00|216.35|213.95|216|213.6|216.94|214.54|215.75|213.35|0
1641240300000|2022-01-03 20:05:00|216.09|213.69|216|213.6|216.6|214.2|215.83|213.43|0
1641240600000|2022-01-03 20:10:00|216.09|213.69|215.74|213.34|216.09|213.69|215.4|213|0
1641240900000|2022-01-03 20:15:00|215.66|213.26|215.83|213.43|216.25|213.85|215.4|213|0
1641241200000|2022-01-03 20:20:00|215.66|213.26|215.99|213.59|216.08|213.68|215.23|212.83|0
1641241500000|2022-01-03 20:25:00|215.91|213.51|215.74|213.34|216.08|213.68|215.4|213|0
1641241800000|2022-01-03 20:30:00|215.65|213.25|215.31|212.91|216.08|213.68|215.23|212.83|0
1641242100000|2022-01-03 20:35:00|215.23|212.83|215.65|213.25|215.99|213.59|214.55|212.15|0
1641242400000|2022-01-03 20:40:00|215.73|213.33|217.26|214.86|218.2|215.8|215.65|213.25|0
1641242700000|2022-01-03 20:45:00|217.35|214.95|214.71|212.31|217.52|215.12|214.71|212.31|0
1641243000000|2022-01-03 20:50:00|215.47|213.07|215.39|212.99|216.58|214.18|214.63|212.23|0
1641243300000|2022-01-03 20:55:00|215.3|212.9|214.62|212.22|216.49|214.09|214.45|212.05|0
1641243600000|2022-01-03 21:00:00|214.37|211.97|214.37|211.97|215.05|212.65|214.37|211.97|0
1641243900000|2022-01-03 21:05:00|214.28|211.88|214.52|212.12|215.98|213.58|214.11|211.71|0
1641244200000|2022-01-03 21:10:00|214.6|212.2|215.03|212.63|215.2|212.8|214.43|212.03|0
1641244500000|2022-01-03 21:15:00|215.14|212.34|214.55|211.75|215.14|212.34|214.55|211.75|0
1641244800000|2022-01-03 21:20:00|214.46|211.66|214.46|211.66|214.55|211.75|214.21|211.41|0
1641245100000|2022-01-03 21:25:00|214.55|211.75|214.71|211.91|214.8|212|214.29|211.49|0
1641245400000|2022-01-03 21:30:00|214.63|211.83|214.63|211.83|214.71|211.91|214.54|211.74|0
1641245700000|2022-01-03 21:35:00|214.71|211.91|214.29|211.49|214.71|211.91|214.2|211.4|0
1641246000000|2022-01-03 21:40:00|214.37|211.57|214.71|211.91|214.79|211.99|214.33|211.53|0
1641246300000|2022-01-03 21:45:00|214.62|211.82|215.38|212.58|215.38|212.58|214.62|211.82|0
1641246600000|2022-01-03 21:50:00|215.3|212.5|215.21|212.41|215.38|212.58|215.21|212.41|0
1641246900000|2022-01-03 21:55:00|215.17|212.37|215.25|212.45|215.38|212.58|215.12|212.32|0
1641247200000|2022-01-03 22:00:00|215.24|212.44|215.14|212.34|215.25|212.45|215.14|212.34|0
1641247500000|2022-01-03 22:05:00|215.12|212.32|215.07|212.27|215.14|212.34|215.07|212.27|0
1641247800000|2022-01-03 22:10:00|215.08|212.28|215.1|212.3|215.11|212.31|215.08|212.28|0
1641248100000|2022-01-03 22:15:00|215.09|212.29|215.06|212.26|215.15|212.35|215.06|212.26|0
1641248400000|2022-01-03 22:20:00|215.14|212.34|215|212.2|215.14|212.34|215|212.2|0
1641248700000|2022-01-03 22:25:00|215.06|212.26|215|212.2|215.06|212.26|214.99|212.19|0
1641249000000|2022-01-03 22:30:00|215.02|212.22|214.99|212.19|215.06|212.26|214.99|212.19|0
1641249300000|2022-01-03 22:35:00|215|212.2|215.05|212.25|215.05|212.25|214.97|212.17|0
1641249600000|2022-01-03 22:40:00|215.06|212.26|215.07|212.27|215.07|212.27|215.05|212.25|0
1641249900000|2022-01-03 22:45:00|215.14|212.34|215.12|212.32|215.17|212.37|215.1|212.3|0
1641250200000|2022-01-03 22:50:00|215.1|212.3|215.01|212.21|215.1|212.3|215.01|212.21|0
1641250500000|2022-01-03 22:55:00|215|212.2|214.99|212.19|215.09|212.29|214.97|212.17|0
1641250800000|2022-01-03 23:00:00|215.06|212.26|215.01|212.21|215.18|212.38|214.63|211.83|0
1641251100000|2022-01-03 23:05:00|214.92|212.12|214.75|211.95|215.01|212.21|214.67|211.87|0
1641251400000|2022-01-03 23:10:00|214.67|211.87|214.58|211.78|214.92|212.12|214.41|211.61|0
1641251700000|2022-01-03 23:15:00|214.54|211.74|214.75|211.95|214.88|212.08|214.5|211.7|0
1641252000000|2022-01-03 23:20:00|214.66|211.86|214.92|212.12|215|212.2|214.49|211.69|0
1641252300000|2022-01-03 23:25:00|214.88|212.08|215.17|212.37|215.17|212.37|214.88|212.08|0
1641252600000|2022-01-03 23:30:00|215.08|212.28|215.08|212.28|215.68|212.88|215.08|212.28|0
1641252900000|2022-01-03 23:35:00|215.17|212.37|215.5|212.7|215.67|212.87|215.17|212.37|0
1641253200000|2022-01-03 23:40:00|215.46|212.66|215.08|212.28|215.59|212.79|215.08|212.28|0
1641253500000|2022-01-03 23:45:00|214.99|212.19|215.33|212.53|215.5|212.7|214.99|212.19|0
1641253800000|2022-01-03 23:50:00|215.41|212.61|215.5|212.7|215.75|212.95|215.37|212.57|0
1641254100000|2022-01-03 23:55:00|215.54|212.74|215.75|212.95|216|213.2|215.41|212.61|0
1641254400000|2022-01-04 00:00:00|215.66|212.86|215.71|212.91|216.34|213.54|215.49|212.69|0
1641254700000|2022-01-04 00:05:00|215.79|212.99|216|213.2|216.17|213.37|215.79|212.99|0
1641255000000|2022-01-04 00:10:00|216.08|213.28|215.83|213.03|216.08|213.28|215.66|212.86|0
1641255300000|2022-01-04 00:15:00|215.74|212.94|215.74|212.94|216.25|213.45|215.66|212.86|0
1641255600000|2022-01-04 00:20:00|215.78|212.98|215.99|213.19|216.08|213.28|215.65|212.85|0
1641255900000|2022-01-04 00:25:00|215.91|213.11|215.95|213.15|215.99|213.19|215.65|212.85|0
1641256200000|2022-01-04 00:30:00|215.99|213.19|215.9|213.1|216.12|213.32|215.73|212.93|0
1641256500000|2022-01-04 00:35:00|215.95|213.15|215.9|213.1|216.07|213.27|215.73|212.93|0
1641256800000|2022-01-04 00:40:00|215.99|213.19|215.9|213.1|216.28|213.48|215.81|213.01|0
1641257100000|2022-01-04 00:45:00|215.81|213.01|215.3|212.5|215.81|213.01|215.3|212.5|0
1641257400000|2022-01-04 00:50:00|215.22|212.42|215.05|212.25|215.39|212.59|214.96|212.16|0
1641257700000|2022-01-04 00:55:00|215.13|212.33|215.21|212.41|215.3|212.5|214.75|211.95|0
1641258000000|2022-01-04 01:00:00|215.3|212.5|215.72|212.92|215.89|213.09|215.3|212.5|0
1641258300000|2022-01-04 01:05:00|215.64|212.84|215.08|212.28|215.64|212.84|215.04|212.24|0
1641258600000|2022-01-04 01:10:00|215.04|212.24|214.78|211.98|215.38|212.58|214.78|211.98|0
1641258900000|2022-01-04 01:15:00|214.87|212.07|214.95|212.15|214.95|212.15|214.53|211.73|0
1641259200000|2022-01-04 01:20:00|215.04|212.24|214.78|211.98|215.04|212.24|214.7|211.9|0
1641259500000|2022-01-04 01:25:00|214.74|211.94|214.86|212.06|214.95|212.15|214.65|211.85|0
1641259800000|2022-01-04 01:30:00|214.95|212.15|215.2|212.4|215.2|212.4|214.86|212.06|0
1641260100000|2022-01-04 01:35:00|215.11|212.31|214.82|212.02|215.2|212.4|214.69|211.89|0
1641260400000|2022-01-04 01:40:00|214.86|212.06|214.77|211.97|215.03|212.23|214.6|211.8|0
1641260700000|2022-01-04 01:45:00|214.69|211.89|214.94|212.14|214.94|212.14|214.43|211.63|0
1641261000000|2022-01-04 01:50:00|214.85|212.05|215.11|212.31|215.19|212.39|214.81|212.01|0
1641261300000|2022-01-04 01:55:00|215.07|212.27|215.19|212.39|215.19|212.39|214.85|212.05|0
1641261600000|2022-01-04 02:00:00|215.1|212.3|215.23|212.43|215.23|212.43|214.85|212.05|0
1641261900000|2022-01-04 02:05:00|215.27|212.47|215.18|212.38|215.36|212.56|214.93|212.13|0
1641262200000|2022-01-04 02:10:00|215.14|212.34|215.01|212.21|215.14|212.34|214.93|212.13|0
1641262500000|2022-01-04 02:15:00|214.93|212.13|214.93|212.13|215.01|212.21|214.67|211.87|0
1641262800000|2022-01-04 02:20:00|215.01|212.21|214.76|211.96|215.1|212.3|214.67|211.87|0
1641263100000|2022-01-04 02:25:00|214.75|211.95|214.67|211.87|214.92|212.12|214.67|211.87|0
1641263400000|2022-01-04 02:30:00|214.75|211.95|214.75|211.95|215.01|212.21|214.67|211.87|0
1641263700000|2022-01-04 02:35:00|214.79|211.99|214.66|211.86|215|212.2|214.58|211.78|0
1641264000000|2022-01-04 02:40:00|214.75|211.95|214.49|211.69|214.75|211.95|214.49|211.69|0
1641264300000|2022-01-04 02:45:00|214.41|211.61|214.49|211.69|214.66|211.86|214.32|211.52|0
1641264600000|2022-01-04 02:50:00|214.41|211.61|214.07|211.27|214.45|211.65|214.07|211.27|0
1641264900000|2022-01-04 02:55:00|214.15|211.35|213.64|210.84|214.23|211.43|213.56|210.76|0
1641265200000|2022-01-04 03:00:00|213.6|210.8|213.98|211.18|214.06|211.26|213.47|210.67|0
1641265500000|2022-01-04 03:05:00|214.06|211.26|214.14|211.34|214.27|211.47|213.98|211.18|0
1641265800000|2022-01-04 03:10:00|214.23|211.43|214.14|211.34|214.23|211.43|214.06|211.26|0
1641266100000|2022-01-04 03:15:00|214.06|211.26|213.8|211|214.06|211.26|213.8|211|0
1641266400000|2022-01-04 03:20:00|213.72|210.92|213.38|210.58|213.8|211|213.3|210.5|0
1641266700000|2022-01-04 03:25:00|213.46|210.66|213.46|210.66|213.46|210.66|213.29|210.49|0
1641267000000|2022-01-04 03:30:00|213.38|210.58|213.34|210.54|213.55|210.75|213.29|210.49|0
1641267300000|2022-01-04 03:35:00|213.29|210.49|213.37|210.57|213.54|210.74|213.29|210.49|0
1641267600000|2022-01-04 03:40:00|213.33|210.53|213.12|210.32|213.37|210.57|213.12|210.32|0
1641267900000|2022-01-04 03:45:00|213.2|210.4|213.2|210.4|213.2|210.4|213.03|210.23|0
1641268200000|2022-01-04 03:50:00|213.29|210.49|213.45|210.65|213.45|210.65|213.28|210.48|0
1641268500000|2022-01-04 03:55:00|213.41|210.61|213.28|210.48|213.45|210.65|213.2|210.4|0
1641268800000|2022-01-04 04:00:00|213.2|210.4|213.2|210.4|213.28|210.48|213.11|210.31|0
1641269100000|2022-01-04 04:05:00|213.28|210.48|213.11|210.31|213.36|210.56|213.11|210.31|0
1641269400000|2022-01-04 04:10:00|213.19|210.39|213.11|210.31|213.19|210.39|213.11|210.31|0
1641269700000|2022-01-04 04:15:00|213.19|210.39|212.94|210.14|213.19|210.39|212.94|210.14|0
1641270000000|2022-01-04 04:20:00|212.85|210.05|212.18|209.38|212.85|210.05|212.18|209.38|0
1641270300000|2022-01-04 04:25:00|212.26|209.46|212.14|209.34|212.43|209.63|212.1|209.3|0
1641270600000|2022-01-04 04:30:00|212.18|209.38|212.18|209.38|212.18|209.38|212.01|209.21|0
1641270900000|2022-01-04 04:35:00|212.09|209.29|212.17|209.37|212.26|209.46|212.09|209.29|0
1641271200000|2022-01-04 04:40:00|212.26|209.46|212.17|209.37|212.26|209.46|212.09|209.29|0
1641271500000|2022-01-04 04:45:00|212.09|209.29|212|209.2|212.17|209.37|211.92|209.12|0
1641271800000|2022-01-04 04:50:00|211.96|209.16|211.58|208.78|212|209.2|211.58|208.78|0
1641272100000|2022-01-04 04:55:00|211.66|208.86|211.75|208.95|211.75|208.95|211.66|208.86|0
1641272400000|2022-01-04 05:00:00|211.66|208.86|211.66|208.86|211.75|208.95|211.5|208.7|0
1641272700000|2022-01-04 05:05:00|211.58|208.78|211.58|208.78|211.66|208.86|211.58|208.78|0
1641273000000|2022-01-04 05:10:00|211.57|208.77|211.41|208.61|211.57|208.77|211.32|208.52|0
1641273300000|2022-01-04 05:15:00|211.49|208.69|210.99|208.19|211.53|208.73|210.99|208.19|0
1641273600000|2022-01-04 05:20:00|211.07|208.27|210.9|208.1|211.07|208.27|210.9|208.1|0
1641273900000|2022-01-04 05:25:00|210.98|208.18|210.82|208.02|211.15|208.35|210.82|208.02|0
1641274200000|2022-01-04 05:30:00|210.9|208.1|210.9|208.1|211.06|208.26|210.82|208.02|0
1641274500000|2022-01-04 05:35:00|210.81|208.01|210.81|208.01|210.9|208.1|210.73|207.93|0
1641274800000|2022-01-04 05:40:00|210.89|208.09|210.73|207.93|210.89|208.09|210.64|207.84|0
1641275100000|2022-01-04 05:45:00|210.81|208.01|210.64|207.84|210.81|208.01|210.64|207.84|0
1641275400000|2022-01-04 05:50:00|210.72|207.92|210.64|207.84|210.81|208.01|210.64|207.84|0
1641275700000|2022-01-04 05:55:00|210.72|207.92|210.8|208|210.8|208|210.55|207.75|0
1641276000000|2022-01-04 06:00:00|210.72|207.92|210.72|207.92|210.88|208.08|210.72|207.92|0
1641276300000|2022-01-04 06:05:00|210.68|207.88|210.55|207.75|210.72|207.92|210.38|207.58|0
1641276600000|2022-01-04 06:10:00|210.47|207.67|210.55|207.75|210.55|207.75|210.38|207.58|0
1641276900000|2022-01-04 06:15:00|210.59|207.79|211.21|208.41|211.21|208.41|210.59|207.79|0
1641277200000|2022-01-04 06:20:00|211.29|208.49|211.13|208.33|211.38|208.58|211.13|208.33|0
1641277500000|2022-01-04 06:25:00|211.21|208.41|211.33|208.53|211.37|208.57|211.13|208.33|0
1641277800000|2022-01-04 06:30:00|211.37|208.57|211.12|208.32|211.37|208.57|211.12|208.32|0
1641278100000|2022-01-04 06:35:00|211.04|208.24|211.04|208.24|211.2|208.4|210.95|208.15|0
1641278400000|2022-01-04 06:40:00|210.95|208.15|210.99|208.19|211.03|208.23|210.78|207.98|0
1641278700000|2022-01-04 06:45:00|211.03|208.23|210.95|208.15|211.24|208.44|210.87|208.07|0
1641279000000|2022-01-04 06:50:00|211.03|208.23|210.95|208.15|211.11|208.31|210.78|207.98|0
1641279300000|2022-01-04 06:55:00|210.91|208.11|211.03|208.23|211.11|208.31|210.86|208.06|0
1641279600000|2022-01-04 07:00:00|211.19|208.39|211.69|208.89|211.86|209.06|211.19|208.39|0
1641279900000|2022-01-04 07:05:00|211.78|208.98|212.03|209.23|212.11|209.31|211.61|208.81|0
1641280200000|2022-01-04 07:10:00|211.99|209.19|211.61|208.81|212.11|209.31|211.52|208.72|0
1641280500000|2022-01-04 07:15:00|211.57|208.77|211.85|209.05|211.94|209.14|211.52|208.72|0
1641280800000|2022-01-04 07:20:00|211.94|209.14|211.94|209.14|212.1|209.3|211.85|209.05|0
1641281100000|2022-01-04 07:25:00|211.9|209.1|211.85|209.05|211.94|209.14|211.6|208.8|0
1641281400000|2022-01-04 07:30:00|211.81|209.01|211.43|208.63|211.81|209.01|211.35|208.55|0
1641281700000|2022-01-04 07:35:00|211.51|208.71|211.43|208.63|211.6|208.8|211.26|208.46|0
1641282000000|2022-01-04 07:40:00|211.51|208.71|211.01|208.21|211.51|208.71|211.01|208.21|0
1641282300000|2022-01-04 07:45:00|211.05|208.25|211.26|208.46|211.42|208.62|211.01|208.21|0
1641282600000|2022-01-04 07:50:00|211.34|208.54|211|208.2|211.34|208.54|210.84|208.04|0
1641282900000|2022-01-04 07:55:00|211.09|208.29|210.75|207.95|211.34|208.54|210.71|207.91|0
1641283200000|2022-01-04 08:00:00|210.67|207.87|211.17|208.37|211.59|208.79|210.67|207.87|0
1641283500000|2022-01-04 08:05:00|211.05|208.65|211.3|208.9|211.38|208.98|210.47|208.07|0
1641283800000|2022-01-04 08:10:00|211.34|208.94|211.71|209.31|211.8|209.4|211.3|208.9|0
1641284100000|2022-01-04 08:15:00|211.63|209.23|211.21|208.81|211.96|209.56|211.21|208.81|0
1641284400000|2022-01-04 08:20:00|211.25|208.85|210.87|208.47|211.46|209.06|210.79|208.39|0
1641284700000|2022-01-04 08:25:00|210.96|208.56|212.72|210.32|213.06|210.66|210.96|208.56|0
1641285000000|2022-01-04 08:30:00|212.64|210.24|212.72|210.32|213.19|210.79|212.56|210.16|0
1641285300000|2022-01-04 08:35:00|212.77|210.37|212.64|210.24|212.97|210.57|212.47|210.07|0
1641285600000|2022-01-04 08:40:00|212.55|210.15|213.3|210.9|213.3|210.9|212.22|209.82|0
1641285900000|2022-01-04 08:45:00|213.22|210.82|212.97|210.57|213.3|210.9|212.88|210.48|0
1641286200000|2022-01-04 08:50:00|213.01|210.61|213.09|210.69|213.38|210.98|212.88|210.48|0
1641286500000|2022-01-04 08:55:00|213.13|210.73|213.34|210.94|213.63|211.23|213.01|210.61|0
1641286800000|2022-01-04 09:00:00|213.38|210.98|213.13|210.73|213.46|211.06|213.04|210.64|0
1641287100000|2022-01-04 09:05:00|213.21|210.81|213.13|210.73|213.25|210.85|212.92|210.52|0
1641287400000|2022-01-04 09:10:00|213.04|210.64|212.87|210.47|213.13|210.73|212.79|210.39|0
1641287700000|2022-01-04 09:15:00|212.79|210.39|212.54|210.14|212.87|210.47|212.54|210.14|0
1641288000000|2022-01-04 09:20:00|212.62|210.22|212.78|210.38|212.87|210.47|212.54|210.14|0
1641288300000|2022-01-04 09:25:00|212.7|210.3|212.87|210.47|212.95|210.55|212.7|210.3|0
1641288600000|2022-01-04 09:30:00|212.91|210.51|213.2|210.8|213.2|210.8|212.78|210.38|0
1641288900000|2022-01-04 09:35:00|213.28|210.88|213.11|210.71|213.41|211.01|213.03|210.63|0
1641289200000|2022-01-04 09:40:00|213.07|210.67|212.69|210.29|213.28|210.88|212.69|210.29|0
1641289500000|2022-01-04 09:45:00|212.78|210.38|212.69|210.29|212.86|210.46|212.61|210.21|0
1641289800000|2022-01-04 09:50:00|212.61|210.21|212.6|210.2|212.61|210.21|212.44|210.04|0
1641290100000|2022-01-04 09:55:00|212.69|210.29|212.35|209.95|212.69|210.29|212.35|209.95|0
1641290400000|2022-01-04 10:00:00|212.27|209.87|211.85|209.45|212.27|209.87|211.85|209.45|0
1641290700000|2022-01-04 10:05:00|211.93|209.53|211.35|208.95|212.1|209.7|211.26|208.86|0
1641291000000|2022-01-04 10:10:00|211.43|209.03|210.76|208.36|211.43|209.03|210.35|207.95|0
1641291300000|2022-01-04 10:15:00|210.85|208.45|210.6|208.2|211.1|208.7|210.6|208.2|0
1641291600000|2022-01-04 10:20:00|210.51|208.11|209.85|207.45|210.68|208.28|209.76|207.36|0
1641291900000|2022-01-04 10:25:00|209.76|207.36|209.76|207.36|210.1|207.7|209.6|207.2|0
1641292200000|2022-01-04 10:30:00|209.72|207.32|209.51|207.11|209.93|207.53|209.43|207.03|0
1641292500000|2022-01-04 10:35:00|209.6|207.2|209.84|207.44|210.01|207.61|209.51|207.11|0
1641292800000|2022-01-04 10:40:00|209.76|207.36|209.51|207.11|209.92|207.52|209.51|207.11|0
1641293100000|2022-01-04 10:45:00|209.47|207.07|211.2|208.8|211.36|208.96|209.43|207.03|0
1641293400000|2022-01-04 10:50:00|211.11|208.71|211.61|209.21|211.61|209.21|211.03|208.63|0
1641293700000|2022-01-04 10:55:00|211.53|209.13|211.11|208.71|211.61|209.21|211.11|208.71|0
1641294000000|2022-01-04 11:00:00|211.19|208.79|210.69|208.29|211.61|209.21|210.36|207.96|0
1641294300000|2022-01-04 11:05:00|210.61|208.21|210.28|207.88|210.74|208.34|210.2|207.8|0
1641294600000|2022-01-04 11:10:00|210.11|207.71|210.19|207.79|210.36|207.96|209.95|207.55|0
1641294900000|2022-01-04 11:15:00|210.16|207.76|210.28|207.88|210.36|207.96|210.03|207.63|0
1641295200000|2022-01-04 11:20:00|210.19|207.79|211.97|209.57|211.97|209.57|210.03|207.63|0
1641295500000|2022-01-04 11:25:00|212.14|209.74|212.3|209.9|212.47|210.07|211.97|209.57|0
1641295800000|2022-01-04 11:30:00|212.35|209.95|212.55|210.15|212.55|210.15|212.14|209.74|0
1641296100000|2022-01-04 11:35:00|212.63|210.23|212.3|209.9|212.71|210.31|212.22|209.82|0
1641296400000|2022-01-04 11:40:00|212.26|209.86|212.54|210.14|212.63|210.23|212.26|209.86|0
1641296700000|2022-01-04 11:45:00|212.46|210.06|212.29|209.89|212.54|210.14|212.29|209.89|0
1641297000000|2022-01-04 11:50:00|212.21|209.81|212.13|209.73|212.29|209.89|212.13|209.73|0
1641297300000|2022-01-04 11:55:00|212.21|209.81|212.79|210.39|212.87|210.47|212.12|209.72|0
1641297600000|2022-01-04 12:00:00|212.87|210.47|213.03|210.63|213.03|210.63|212.7|210.3|0
1641297900000|2022-01-04 12:05:00|212.95|210.55|212.87|210.47|213.03|210.63|212.62|210.22|0
1641298200000|2022-01-04 12:10:00|212.95|210.55|213.28|210.88|213.28|210.88|212.62|210.22|0
1641298500000|2022-01-04 12:15:00|213.2|210.8|213.36|210.96|213.44|211.04|213.03|210.63|0
1641298800000|2022-01-04 12:20:00|213.32|210.92|214.27|211.87|214.36|211.96|213.19|210.79|0
1641299100000|2022-01-04 12:25:00|214.36|211.96|214.86|212.46|215.44|213.04|214.36|211.96|0
1641299400000|2022-01-04 12:30:00|214.94|212.54|214.1|211.7|215.19|212.79|214.1|211.7|0
1641299700000|2022-01-04 12:35:00|214.19|211.79|214.77|212.37|214.77|212.37|214.02|211.62|0
1641300000000|2022-01-04 12:40:00|214.69|212.29|214.43|212.03|214.85|212.45|214.1|211.7|0
1641300300000|2022-01-04 12:45:00|214.6|212.2|214.6|212.2|214.68|212.28|214.18|211.78|0
1641300600000|2022-01-04 12:50:00|214.68|212.28|214.76|212.36|215.01|212.61|214.51|212.11|0
1641300900000|2022-01-04 12:55:00|214.68|212.28|214.09|211.69|214.76|212.36|213.93|211.53|0
1641301200000|2022-01-04 13:00:00|214.14|211.74|214.26|211.86|214.43|212.03|213.92|211.52|0
1641301500000|2022-01-04 13:05:00|214.17|211.77|213.84|211.44|214.34|211.94|213.75|211.35|0
1641301800000|2022-01-04 13:10:00|213.92|211.52|213.34|210.94|213.96|211.56|213.34|210.94|0
1641302100000|2022-01-04 13:15:00|213.42|211.02|213.08|210.68|213.75|211.35|213|210.6|0
1641302400000|2022-01-04 13:20:00|213.17|210.77|212.5|210.1|213.17|210.77|212.17|209.77|0
1641302700000|2022-01-04 13:25:00|212.42|210.02|212.66|210.26|213.04|210.64|212.34|209.94|0
1641303000000|2022-01-04 13:30:00|212.71|210.31|213.08|210.68|213.16|210.76|212.5|210.1|0
1641303300000|2022-01-04 13:35:00|213.16|210.76|213.16|210.76|213.66|211.26|213.08|210.68|0
1641303600000|2022-01-04 13:40:00|213.24|210.84|213.07|210.67|213.41|211.01|212.91|210.51|0
1641303900000|2022-01-04 13:45:00|213.16|210.76|213.65|211.25|213.65|211.25|213.07|210.67|0
1641304200000|2022-01-04 13:50:00|213.57|211.17|212.86|210.46|213.57|211.17|212.82|210.42|0
1641304500000|2022-01-04 13:55:00|212.9|210.5|212.9|210.5|212.99|210.59|212.74|210.34|0
1641304800000|2022-01-04 14:00:00|212.82|210.42|213.73|211.33|213.73|211.33|212.57|210.17|0
1641305100000|2022-01-04 14:05:00|213.65|211.25|213.06|210.66|213.65|211.25|212.98|210.58|0
1641305400000|2022-01-04 14:10:00|213.11|210.71|212.73|210.33|213.15|210.75|212.4|210|0
1641305700000|2022-01-04 14:15:00|212.81|210.41|212.89|210.49|213.06|210.66|212.64|210.24|0
1641306000000|2022-01-04 14:20:00|212.81|210.41|212.64|210.24|212.89|210.49|212.64|210.24|0
1641306300000|2022-01-04 14:25:00|212.72|210.32|213.22|210.82|213.47|211.07|212.72|210.32|0
1641306600000|2022-01-04 14:30:00|213.14|210.74|212.22|209.82|214.05|211.65|212.06|209.66|0
1641306900000|2022-01-04 14:35:00|212.47|210.07|211.89|209.49|213.38|210.98|211.15|208.75|0
1641307200000|2022-01-04 14:40:00|211.81|209.41|211.89|209.49|212.55|210.15|211.06|208.66|0
1641307500000|2022-01-04 14:45:00|211.97|209.57|212.38|209.98|212.38|209.98|211.47|209.07|0
1641307800000|2022-01-04 14:50:00|212.46|210.06|211.55|209.15|213.29|210.89|211.55|209.15|0
1641308100000|2022-01-04 14:55:00|211.39|208.99|212.05|209.65|212.38|209.98|211.3|208.9|0
1641308400000|2022-01-04 15:00:00|212.09|209.69|213.37|210.97|214.29|211.89|212.05|209.65|0
1641308700000|2022-01-04 15:05:00|213.45|211.05|212.95|210.55|213.95|211.55|212.95|210.55|0
1641309000000|2022-01-04 15:10:00|213.04|210.64|213.7|211.3|214.2|211.8|212.46|210.06|0
1641309300000|2022-01-04 15:15:00|213.62|211.22|214.45|212.05|214.62|212.22|213.2|210.8|0
1641309600000|2022-01-04 15:20:00|214.37|211.97|213.7|211.3|214.78|212.38|213.03|210.63|0
1641309900000|2022-01-04 15:25:00|213.66|211.26|212.28|209.88|215.11|212.71|212.28|209.88|0
1641310200000|2022-01-04 15:30:00|212.2|209.8|213.94|211.54|213.99|211.59|211.7|209.3|0
1641310500000|2022-01-04 15:35:00|213.69|211.29|215.36|212.96|215.36|212.96|213.61|211.21|0
1641310800000|2022-01-04 15:40:00|215.19|212.79|214.66|212.26|215.28|212.88|213.83|211.43|0
1641311100000|2022-01-04 15:45:00|214.83|212.43|214.41|212.01|215.17|212.77|213.91|211.51|0
1641311400000|2022-01-04 15:50:00|214.33|211.93|215.5|213.1|215.75|213.35|214.07|211.67|0
1641311700000|2022-01-04 15:55:00|215.58|213.18|217.44|215.04|217.87|215.47|215.58|213.18|0
1641312000000|2022-01-04 16:00:00|217.53|215.13|217.27|214.87|221.11|218.71|217.27|214.87|0
1641312300000|2022-01-04 16:05:00|217.1|214.7|219.25|216.85|219.94|217.54|216.08|213.68|0
1641312600000|2022-01-04 16:10:00|219.34|216.94|219.08|216.68|220.45|218.05|218.91|216.51|0
1641312900000|2022-01-04 16:15:00|219.16|216.76|219.59|217.19|220.45|218.05|219.16|216.76|0
1641313200000|2022-01-04 16:20:00|219.5|217.1|220.27|217.87|221.56|219.16|219.5|217.1|0
1641313500000|2022-01-04 16:25:00|220.36|217.96|219.93|217.53|221.39|218.99|219.76|217.36|0
1641313800000|2022-01-04 16:30:00|220.01|217.61|218.22|215.82|220.18|217.78|218.22|215.82|0
1641314100000|2022-01-04 16:35:00|218.3|215.9|218.05|215.65|218.81|216.41|218.05|215.65|0
1641314400000|2022-01-04 16:40:00|218.13|215.73|217.87|215.47|218.9|216.5|217.87|215.47|0
1641314700000|2022-01-04 16:45:00|217.7|215.3|216.69|214.29|217.87|215.47|216.35|213.95|0
1641315000000|2022-01-04 16:50:00|216.77|214.37|216.77|214.37|217.36|214.96|216.6|214.2|0
1641315300000|2022-01-04 16:55:00|216.85|214.45|217.95|215.55|218.29|215.89|216.68|214.28|0
1641315600000|2022-01-04 17:00:00|218.08|215.68|218.63|216.23|218.89|216.49|217.7|215.3|0
1641315900000|2022-01-04 17:05:00|218.46|216.06|218.71|216.31|219.23|216.83|218.2|215.8|0
1641316200000|2022-01-04 17:10:00|218.63|216.23|217.35|214.95|218.71|216.31|217.27|214.87|0
1641316500000|2022-01-04 17:15:00|217.44|215.04|214.32|211.92|218.7|216.3|214.32|211.92|0
1641316800000|2022-01-04 17:20:00|214.41|212.01|214.75|212.35|214.75|212.35|214.07|211.67|0
1641317100000|2022-01-04 17:25:00|214.83|212.43|215|212.6|215.08|212.68|214.41|212.01|0
1641317400000|2022-01-04 17:30:00|215.08|212.68|215.5|213.1|216.01|213.61|215.08|212.68|0
1641317700000|2022-01-04 17:35:00|215.42|213.02|215.33|212.93|215.42|213.02|214.82|212.42|0
1641318000000|2022-01-04 17:40:00|215.25|212.85|215.92|213.52|216.01|213.61|215.16|212.76|0
1641318300000|2022-01-04 17:45:00|215.84|213.44|216.43|214.03|216.69|214.29|215.2|212.8|0
1641318600000|2022-01-04 17:50:00|216.26|213.86|216.77|214.37|217.11|214.71|215.92|213.52|0
1641318900000|2022-01-04 17:55:00|216.69|214.29|217.54|215.14|217.88|215.48|216.51|214.11|0
1641319200000|2022-01-04 18:00:00|217.62|215.22|217.02|214.62|218.14|215.74|216.85|214.45|0
1641319500000|2022-01-04 18:05:00|217.11|214.71|216.51|214.11|217.11|214.71|215.83|213.43|0
1641319800000|2022-01-04 18:10:00|216.76|214.36|217.1|214.7|217.27|214.87|216.51|214.11|0
1641320100000|2022-01-04 18:15:00|217.02|214.62|217.92|215.52|218.04|215.64|216.85|214.45|0
1641320400000|2022-01-04 18:20:00|217.87|215.47|217.44|215.04|218.21|215.81|217.27|214.87|0
1641320700000|2022-01-04 18:25:00|217.53|215.13|217.52|215.12|217.78|215.38|216.5|214.1|0
1641321000000|2022-01-04 18:30:00|217.61|215.21|219.93|217.53|220.01|217.61|217.52|215.12|0
1641321300000|2022-01-04 18:35:00|219.84|217.44|218.98|216.58|220.1|217.7|218.55|216.15|0
1641321600000|2022-01-04 18:40:00|219.15|216.75|218.98|216.58|219.49|217.09|218.63|216.23|0
1641321900000|2022-01-04 18:45:00|219.06|216.66|219.14|216.74|219.23|216.83|218.55|216.15|0
1641322200000|2022-01-04 18:50:00|219.23|216.83|220.26|217.86|220.87|218.47|219.23|216.83|0
1641322500000|2022-01-04 18:55:00|220.35|217.95|221.21|218.81|221.56|219.16|220.35|217.95|0
1641322800000|2022-01-04 19:00:00|221.39|218.99|219.31|216.91|221.39|218.99|219.31|216.91|0
1641323100000|2022-01-04 19:05:00|219.4|217|220.08|217.68|220.34|217.94|219.22|216.82|0
1641323400000|2022-01-04 19:10:00|220.17|217.77|218.79|216.39|220.43|218.03|218.79|216.39|0
1641323700000|2022-01-04 19:15:00|218.7|216.3|218.96|216.56|219.13|216.73|215.78|213.38|0
1641324000000|2022-01-04 19:20:00|219.04|216.64|219.64|217.24|219.73|217.33|218.7|216.3|0
1641324300000|2022-01-04 19:25:00|219.73|217.33|219.04|216.64|219.73|217.33|218.7|216.3|0
1641324600000|2022-01-04 19:30:00|218.95|216.55|217.67|215.27|219.12|216.72|216.64|214.24|0
1641324900000|2022-01-04 19:35:00|217.5|215.1|217.83|215.43|218.01|215.61|217.41|215.01|0
1641325200000|2022-01-04 19:40:00|217.75|215.35|216.38|213.98|217.83|215.43|216.3|213.9|0
1641325500000|2022-01-04 19:45:00|216.55|214.15|216.21|213.81|216.81|214.41|215.87|213.47|0
1641325800000|2022-01-04 19:50:00|216.04|213.64|215.87|213.47|216.38|213.98|215.53|213.13|0
1641326100000|2022-01-04 19:55:00|216.04|213.64|216.04|213.64|216.29|213.89|215.83|213.43|0
1641326400000|2022-01-04 20:00:00|215.95|213.55|215.1|212.7|216.04|213.64|215.02|212.62|0
1641326700000|2022-01-04 20:05:00|215.19|212.79|215.02|212.62|215.44|213.04|214.85|212.45|0
1641327000000|2022-01-04 20:10:00|214.93|212.53|214.42|212.02|214.93|212.53|214.17|211.77|0
1641327300000|2022-01-04 20:15:00|214.34|211.94|214.34|211.94|214.93|212.53|214|211.6|0
1641327600000|2022-01-04 20:20:00|214.25|211.85|213.58|211.18|214.25|211.85|213.07|210.67|0
1641327900000|2022-01-04 20:25:00|213.49|211.09|213.15|210.75|214|211.6|212.99|210.59|0
1641328200000|2022-01-04 20:30:00|213.07|210.67|213.82|211.42|214.25|211.85|213.07|210.67|0
1641328500000|2022-01-04 20:35:00|213.91|211.51|213.39|210.99|216.64|214.24|212.97|210.57|0
1641328800000|2022-01-04 20:40:00|213.3|210.9|212.46|210.06|213.56|211.16|212.13|209.73|0
1641329100000|2022-01-04 20:45:00|212.38|209.98|211.54|209.14|212.54|210.14|211.45|209.05|0
1641329400000|2022-01-04 20:50:00|211.87|209.47|213.04|210.64|213.04|210.64|210.54|208.14|0
1641329700000|2022-01-04 20:55:00|213.72|211.32|218.33|215.93|218.33|215.93|213.47|211.07|0
1641330000000|2022-01-04 21:00:00|218.07|215.67|218.49|216.09|218.83|216.43|217.73|215.33|0
1641330300000|2022-01-04 21:05:00|218.58|216.18|218.32|215.92|218.66|216.26|217.9|215.5|0
1641330600000|2022-01-04 21:10:00|218.41|216.01|218.74|216.34|219|216.6|218.32|215.92|0
1641330900000|2022-01-04 21:15:00|219.11|216.31|218.35|215.55|219.11|216.31|218.35|215.55|0
1641331200000|2022-01-04 21:20:00|218.18|215.38|218.18|215.38|218.35|215.55|218.09|215.29|0
1641331500000|2022-01-04 21:25:00|218.26|215.46|218.6|215.8|218.77|215.97|218.17|215.37|0
1641331800000|2022-01-04 21:30:00|218.68|215.88|218.94|216.14|219.11|216.31|218.51|215.71|0
1641332100000|2022-01-04 21:35:00|218.77|215.97|218.68|215.88|218.85|216.05|218.59|215.79|0
1641332400000|2022-01-04 21:40:00|218.59|215.79|218.42|215.62|218.59|215.79|218.34|215.54|0
1641332700000|2022-01-04 21:45:00|218.46|215.66|218.59|215.79|218.84|216.04|218.42|215.62|0
1641333000000|2022-01-04 21:50:00|218.67|215.87|218.67|215.87|218.76|215.96|218.67|215.87|0
1641333300000|2022-01-04 21:55:00|218.59|215.79|218.33|215.53|218.76|215.96|218.29|215.49|0
1641333600000|2022-01-04 22:00:00|218.41|215.61|218.56|215.76|218.56|215.76|218.41|215.61|0
1641333900000|2022-01-04 22:05:00|218.45|215.65|218.5|215.7|218.5|215.7|218.43|215.63|0
1641334200000|2022-01-04 22:10:00|218.52|215.72|218.53|215.73|218.56|215.76|218.5|215.7|0
1641334500000|2022-01-04 22:15:00|218.58|215.78|218.47|215.67|218.6|215.8|218.47|215.67|0
1641334800000|2022-01-04 22:20:00|218.52|215.72|218.39|215.59|218.52|215.72|218.35|215.55|0
1641335100000|2022-01-04 22:25:00|218.47|215.67|218.45|215.65|218.47|215.67|218.38|215.58|0
1641335400000|2022-01-04 22:30:00|218.44|215.64|218.55|215.75|218.55|215.75|218.39|215.59|0
1641335700000|2022-01-04 22:35:00|218.51|215.71|218.58|215.78|218.6|215.8|218.51|215.71|0
1641336000000|2022-01-04 22:40:00|218.55|215.75|218.58|215.78|218.59|215.79|218.55|215.75|0
1641336300000|2022-01-04 22:45:00|218.57|215.77|218.55|215.75|218.61|215.81|218.55|215.75|0
1641336600000|2022-01-04 22:50:00|218.56|215.76|218.55|215.75|218.56|215.76|218.55|215.75|0
1641336900000|2022-01-04 22:55:00|218.49|215.69|218.55|215.75|218.62|215.82|218.49|215.69|0
1641337200000|2022-01-04 23:00:00|218.43|215.63|218.47|215.67|218.64|215.84|218.09|215.29|0
1641337500000|2022-01-04 23:05:00|218.39|215.59|218.98|216.18|218.98|216.18|218.22|215.42|0
1641337800000|2022-01-04 23:10:00|218.81|216.01|218.77|215.97|218.89|216.09|218.55|215.75|0
1641338100000|2022-01-04 23:15:00|218.81|216.01|219.57|216.77|219.57|216.77|218.81|216.01|0
1641338400000|2022-01-04 23:20:00|219.49|216.69|219.91|217.11|220.08|217.28|219.49|216.69|0
1641338700000|2022-01-04 23:25:00|219.96|217.16|219.65|216.85|220.08|217.28|219.23|216.43|0
1641339000000|2022-01-04 23:30:00|219.74|216.94|219.82|217.02|220.16|217.36|219.74|216.94|0
1641339300000|2022-01-04 23:35:00|219.87|217.07|219.82|217.02|219.99|217.19|219.65|216.85|0
1641339600000|2022-01-04 23:40:00|219.86|217.06|219.99|217.19|220.16|217.36|219.65|216.85|0
1641339900000|2022-01-04 23:45:00|219.9|217.1|220.41|217.61|220.5|217.7|219.9|217.1|0
1641340200000|2022-01-04 23:50:00|220.37|217.57|220.16|217.36|220.41|217.61|219.99|217.19|0
1641340500000|2022-01-04 23:55:00|220.07|217.27|220.15|217.35|220.33|217.53|219.9|217.1|0
1641340800000|2022-01-05 00:00:00|220.11|217.31|220.58|217.78|220.92|218.12|219.81|217.01|0
1641341100000|2022-01-05 00:05:00|220.49|217.69|220.75|217.95|221.14|218.34|220.41|217.61|0
1641341400000|2022-01-05 00:10:00|220.66|217.86|220.53|217.73|221.01|218.21|220.4|217.6|0
1641341700000|2022-01-05 00:15:00|220.57|217.77|221.17|218.37|221.17|218.37|220.45|217.65|0
1641342000000|2022-01-05 00:20:00|221.09|218.29|220.57|217.77|221.26|218.46|220.48|217.68|0
1641342300000|2022-01-05 00:25:00|220.61|217.81|220.78|217.98|220.87|218.07|220.57|217.77|0
1641342600000|2022-01-05 00:30:00|220.74|217.94|220.99|218.19|221.3|218.5|220.74|217.94|0
1641342900000|2022-01-05 00:35:00|220.82|218.02|221.16|218.36|221.42|218.62|220.65|217.85|0
1641343200000|2022-01-05 00:40:00|221.12|218.32|220.99|218.19|221.25|218.45|220.91|218.11|0
1641343500000|2022-01-05 00:45:00|221.03|218.23|220.9|218.1|221.16|218.36|220.82|218.02|0
1641343800000|2022-01-05 00:50:00|220.99|218.19|220.64|217.84|220.99|218.19|220.56|217.76|0
1641344100000|2022-01-05 00:55:00|220.6|217.8|220.56|217.76|220.73|217.93|220.47|217.67|0
1641344400000|2022-01-05 01:00:00|220.47|217.67|220.47|217.67|220.64|217.84|220.3|217.5|0
1641344700000|2022-01-05 01:05:00|220.55|217.75|220.72|217.92|220.72|217.92|220.3|217.5|0
1641345000000|2022-01-05 01:10:00|220.81|218.01|220.04|217.24|220.98|218.18|220.04|217.24|0
1641345300000|2022-01-05 01:15:00|219.95|217.15|219.44|216.64|220.03|217.23|219.1|216.3|0
1641345600000|2022-01-05 01:20:00|219.35|216.55|219.6|216.8|219.86|217.06|219.35|216.55|0
1641345900000|2022-01-05 01:25:00|219.69|216.89|220.11|217.31|220.11|217.31|219.69|216.89|0
1641346200000|2022-01-05 01:30:00|220.2|217.4|221.31|218.51|221.57|218.77|220.2|217.4|0
1641346500000|2022-01-05 01:35:00|221.23|218.43|221.61|218.81|221.91|219.11|221.05|218.25|0
1641346800000|2022-01-05 01:40:00|221.65|218.85|221.82|219.02|222.08|219.28|221.48|218.68|0
1641347100000|2022-01-05 01:45:00|221.78|218.98|222.51|219.71|222.94|220.14|221.78|218.98|0
1641347400000|2022-01-05 01:50:00|222.6|219.8|222.12|219.32|222.6|219.8|221.91|219.11|0
1641347700000|2022-01-05 01:55:00|222.16|219.36|222.21|219.41|222.25|219.45|221.9|219.1|0
1641348000000|2022-01-05 02:00:00|222.16|219.36|222.16|219.36|222.16|219.36|221.56|218.76|0
1641348300000|2022-01-05 02:05:00|222.25|219.45|222.24|219.44|222.5|219.7|222.07|219.27|0
1641348600000|2022-01-05 02:10:00|222.07|219.27|221.81|219.01|222.16|219.36|221.55|218.75|0
1641348900000|2022-01-05 02:15:00|221.77|218.97|221.38|218.58|221.77|218.97|221.29|218.49|0
1641349200000|2022-01-05 02:20:00|221.42|218.62|221.63|218.83|221.72|218.92|221.42|218.62|0
1641349500000|2022-01-05 02:25:00|221.55|218.75|221.98|219.18|221.98|219.18|221.46|218.66|0
1641349800000|2022-01-05 02:30:00|222.06|219.26|221.8|219|222.32|219.52|221.63|218.83|0
1641350100000|2022-01-05 02:35:00|221.72|218.92|222.06|219.26|222.14|219.34|221.63|218.83|0
1641350400000|2022-01-05 02:40:00|222.14|219.34|222.31|219.51|222.4|219.6|222.14|219.34|0
1641350700000|2022-01-05 02:45:00|222.23|219.43|222.05|219.25|222.31|219.51|221.97|219.17|0
1641351000000|2022-01-05 02:50:00|221.97|219.17|221.97|219.17|222.05|219.25|221.79|218.99|0
1641351300000|2022-01-05 02:55:00|222.05|219.25|221.62|218.82|222.05|219.25|221.45|218.65|0
1641351600000|2022-01-05 03:00:00|221.53|218.73|221.53|218.73|221.7|218.9|221.36|218.56|0
1641351900000|2022-01-05 03:05:00|221.49|218.69|221.53|218.73|221.62|218.82|221.36|218.56|0
1641352200000|2022-01-05 03:10:00|221.61|218.81|222.04|219.24|222.13|219.33|221.53|218.73|0
1641352500000|2022-01-05 03:15:00|222.13|219.33|222.21|219.41|222.39|219.59|222.13|219.33|0
1641352800000|2022-01-05 03:20:00|222.3|219.5|222.04|219.24|222.39|219.59|221.87|219.07|0
1641353100000|2022-01-05 03:25:00|222.12|219.32|222.04|219.24|222.21|219.41|222.04|219.24|0
1641353400000|2022-01-05 03:30:00|222.08|219.28|222.03|219.23|222.29|219.49|221.86|219.06|0
1641353700000|2022-01-05 03:35:00|221.95|219.15|221.69|218.89|221.95|219.15|221.6|218.8|0
1641354000000|2022-01-05 03:40:00|221.77|218.97|221.6|218.8|221.77|218.97|221.6|218.8|0
1641354300000|2022-01-05 03:45:00|221.68|218.88|221.94|219.14|221.94|219.14|221.68|218.88|0
1641354600000|2022-01-05 03:50:00|222.03|219.23|221.64|218.84|222.03|219.23|221.59|218.79|0
1641354900000|2022-01-05 03:55:00|221.59|218.79|221.55|218.75|221.77|218.97|221.42|218.62|0
1641355200000|2022-01-05 04:00:00|221.59|218.79|221.5|218.7|221.59|218.79|221.33|218.53|0
1641355500000|2022-01-05 04:05:00|221.59|218.79|221.67|218.87|221.76|218.96|221.59|218.79|0
1641355800000|2022-01-05 04:10:00|221.59|218.79|221.67|218.87|221.67|218.87|221.59|218.79|0
1641356100000|2022-01-05 04:15:00|221.76|218.96|221.76|218.96|221.84|219.04|221.67|218.87|0
1641356400000|2022-01-05 04:20:00|221.75|218.95|221.58|218.78|221.75|218.95|221.58|218.78|0
1641356700000|2022-01-05 04:25:00|221.63|218.83|221.75|218.95|221.75|218.95|221.63|218.83|0
1641357000000|2022-01-05 04:30:00|221.84|219.04|222.01|219.21|222.1|219.3|221.84|219.04|0
1641357300000|2022-01-05 04:35:00|221.92|219.12|222.18|219.38|222.35|219.55|221.92|219.12|0
1641357600000|2022-01-05 04:40:00|222.09|219.29|222|219.2|222.09|219.29|221.92|219.12|0
1641357900000|2022-01-05 04:45:00|221.92|219.12|221.7|218.9|222|219.2|221.7|218.9|0
1641358200000|2022-01-05 04:50:00|221.74|218.94|221.91|219.11|222|219.2|221.66|218.86|0
1641358500000|2022-01-05 04:55:00|222|219.2|221.91|219.11|222|219.2|221.91|219.11|0
1641358800000|2022-01-05 05:00:00|221.82|219.02|222.17|219.37|222.43|219.63|221.78|218.98|0
1641359100000|2022-01-05 05:05:00|222.21|219.41|222.42|219.62|222.6|219.8|222.08|219.28|0
1641359400000|2022-01-05 05:10:00|222.34|219.54|221.99|219.19|222.42|219.62|221.9|219.1|0
1641359700000|2022-01-05 05:15:00|221.9|219.1|222.51|219.71|222.59|219.79|221.9|219.1|0
1641360000000|2022-01-05 05:20:00|222.42|219.62|223.02|220.22|223.11|220.31|222.42|219.62|0
1641360300000|2022-01-05 05:25:00|222.94|220.14|223.54|220.74|223.8|221|222.59|219.79|0
1641360600000|2022-01-05 05:30:00|223.45|220.65|223.45|220.65|223.5|220.7|223.02|220.22|0
1641360900000|2022-01-05 05:35:00|223.36|220.56|222.93|220.13|223.71|220.91|222.89|220.09|0
1641361200000|2022-01-05 05:40:00|222.97|220.17|223.1|220.3|223.1|220.3|222.75|219.95|0
1641361500000|2022-01-05 05:45:00|223.19|220.39|223.01|220.21|223.27|220.47|222.92|220.12|0
1641361800000|2022-01-05 05:50:00|223.06|220.26|223.1|220.3|223.27|220.47|223.01|220.21|0
1641362100000|2022-01-05 05:55:00|223.01|220.21|223.27|220.47|223.27|220.47|223.01|220.21|0
1641362400000|2022-01-05 06:00:00|223.35|220.55|223.09|220.29|223.35|220.55|223.09|220.29|0
1641362700000|2022-01-05 06:05:00|223|220.2|223.69|220.89|223.87|221.07|223|220.2|0
1641363000000|2022-01-05 06:10:00|223.65|220.85|223.04|220.24|223.65|220.85|223|220.2|0
1641363300000|2022-01-05 06:15:00|223|220.2|222.82|220.02|223.09|220.29|222.7|219.9|0
1641363600000|2022-01-05 06:20:00|222.74|219.94|222.48|219.68|222.74|219.94|222.48|219.68|0
1641363900000|2022-01-05 06:25:00|222.56|219.76|222.65|219.85|222.74|219.94|222.48|219.68|0
1641364200000|2022-01-05 06:30:00|222.73|219.93|222.82|220.02|222.99|220.19|222.61|219.81|0
1641364500000|2022-01-05 06:35:00|222.73|219.93|222.56|219.76|222.82|220.02|222.47|219.67|0
1641364800000|2022-01-05 06:40:00|222.47|219.67|221.52|218.72|222.47|219.67|221.52|218.72|0
1641365100000|2022-01-05 06:45:00|221.61|218.81|220.96|218.16|221.61|218.81|220.83|218.03|0
1641365400000|2022-01-05 06:50:00|220.92|218.12|221.09|218.29|221.17|218.37|220.83|218.03|0
1641365700000|2022-01-05 06:55:00|221.17|218.37|221.26|218.46|221.26|218.46|220.74|217.94|0
1641366000000|2022-01-05 07:00:00|221.13|218.33|221|218.2|221.69|218.89|220.91|218.11|0
1641366300000|2022-01-05 07:05:00|221.04|218.24|220.52|217.72|221.08|218.28|220.39|217.59|0
1641366600000|2022-01-05 07:10:00|220.57|217.77|220.65|217.85|220.82|218.02|220.39|217.59|0
1641366900000|2022-01-05 07:15:00|220.74|217.94|220.39|217.59|220.74|217.94|220.39|217.59|0
1641367200000|2022-01-05 07:20:00|220.43|217.63|220.9|218.1|220.9|218.1|220.39|217.59|0
1641367500000|2022-01-05 07:25:00|220.82|218.02|220.99|218.19|221.16|218.36|220.73|217.93|0
1641367800000|2022-01-05 07:30:00|221.07|218.27|220.56|217.76|221.16|218.36|220.56|217.76|0
1641368100000|2022-01-05 07:35:00|220.47|217.67|221.33|218.53|221.33|218.53|220.38|217.58|0
1641368400000|2022-01-05 07:40:00|221.24|218.44|220.64|217.84|221.33|218.53|220.55|217.75|0
1641368700000|2022-01-05 07:45:00|220.72|217.92|219.44|216.64|220.72|217.92|219.44|216.64|0
1641369000000|2022-01-05 07:50:00|219.35|216.55|219.52|216.72|219.78|216.98|219.18|216.38|0
1641369300000|2022-01-05 07:55:00|219.43|216.63|219.77|216.97|219.86|217.06|219.26|216.46|0
1641369600000|2022-01-05 08:00:00|219.6|216.8|218.51|215.71|219.86|217.06|217.82|215.02|0
1641369900000|2022-01-05 08:05:00|218.31|215.91|219.51|217.11|220.11|217.71|218.31|215.91|0
1641370200000|2022-01-05 08:10:00|219.59|217.19|219.17|216.77|220.02|217.62|218.74|216.34|0
1641370500000|2022-01-05 08:15:00|219.08|216.68|219.33|216.93|219.42|217.02|218.65|216.25|0
1641370800000|2022-01-05 08:20:00|219.42|217.02|218.99|216.59|220.27|217.87|218.99|216.59|0
1641371100000|2022-01-05 08:25:00|219.03|216.63|219.33|216.93|219.42|217.02|218.73|216.33|0
1641371400000|2022-01-05 08:30:00|219.29|216.89|219.75|217.35|219.75|217.35|218.65|216.25|0
1641371700000|2022-01-05 08:35:00|219.8|217.4|219.46|217.06|220.18|217.78|219.46|217.06|0
1641372000000|2022-01-05 08:40:00|219.5|217.1|219.49|217.09|219.58|217.18|218.9|216.5|0
1641372300000|2022-01-05 08:45:00|219.41|217.01|220.18|217.78|220.18|217.78|219.24|216.84|0
1641372600000|2022-01-05 08:50:00|220.09|217.69|220.09|217.69|220.26|217.86|219.83|217.43|0
1641372900000|2022-01-05 08:55:00|220.17|217.77|219.66|217.26|220.35|217.95|219.49|217.09|0
1641373200000|2022-01-05 09:00:00|219.57|217.17|219.31|216.91|219.91|217.51|218.97|216.57|0
1641373500000|2022-01-05 09:05:00|219.27|216.87|218.89|216.49|219.27|216.87|218.46|216.06|0
1641373800000|2022-01-05 09:10:00|218.8|216.4|217.95|215.55|219.14|216.74|217.86|215.46|0
1641374100000|2022-01-05 09:15:00|218.2|215.8|217.6|215.2|218.2|215.8|217.01|214.61|0
1641374400000|2022-01-05 09:20:00|217.52|215.12|217.52|215.12|217.77|215.37|217.1|214.7|0
1641374700000|2022-01-05 09:25:00|217.6|215.2|217.69|215.29|217.77|215.37|217.43|215.03|0
1641375000000|2022-01-05 09:30:00|217.64|215.24|217.85|215.45|217.98|215.58|217.6|215.2|0
1641375300000|2022-01-05 09:35:00|217.81|215.41|218.28|215.88|218.28|215.88|217.68|215.28|0
1641375600000|2022-01-05 09:40:00|218.32|215.92|217.85|215.45|218.45|216.05|217.59|215.19|0
1641375900000|2022-01-05 09:45:00|218.02|215.62|218.02|215.62|218.36|215.96|217.59|215.19|0
1641376200000|2022-01-05 09:50:00|217.98|215.58|217.89|215.49|218.19|215.79|217.81|215.41|0
1641376500000|2022-01-05 09:55:00|217.84|215.44|217.63|215.23|218.1|215.7|217.38|214.98|0
1641376800000|2022-01-05 10:00:00|217.5|215.1|217.08|214.68|217.76|215.36|216.74|214.34|0
1641377100000|2022-01-05 10:05:00|216.91|214.51|216.48|214.08|217.16|214.76|216.31|213.91|0
1641377400000|2022-01-05 10:10:00|216.4|214|217.16|214.76|217.41|215.01|216.31|213.91|0
1641377700000|2022-01-05 10:15:00|217.24|214.84|217.32|214.92|217.41|215.01|217.15|214.75|0
1641378000000|2022-01-05 10:20:00|217.24|214.84|217.41|215.01|217.58|215.18|217.07|214.67|0
1641378300000|2022-01-05 10:25:00|217.32|214.92|216.81|214.41|217.37|214.97|216.81|214.41|0
1641378600000|2022-01-05 10:30:00|216.56|214.16|217.4|215|217.66|215.26|216.39|213.99|0
1641378900000|2022-01-05 10:35:00|217.32|214.92|217.91|215.51|218.08|215.68|217.32|214.92|0
1641379200000|2022-01-05 10:40:00|217.82|215.42|218.25|215.85|218.33|215.93|217.74|215.34|0
1641379500000|2022-01-05 10:45:00|218.16|215.76|218.12|215.72|218.33|215.93|217.91|215.51|0
1641379800000|2022-01-05 10:50:00|218.08|215.68|218.33|215.93|218.5|216.1|217.86|215.46|0
1641380100000|2022-01-05 10:55:00|218.24|215.84|218.24|215.84|218.33|215.93|217.48|215.08|0
1641380400000|2022-01-05 11:00:00|218.33|215.93|218.84|216.44|218.84|216.44|218.07|215.67|0
1641380700000|2022-01-05 11:05:00|218.75|216.35|218.66|216.26|219.26|216.86|218.49|216.09|0
1641381000000|2022-01-05 11:10:00|218.71|216.31|218.23|215.83|219|216.6|218.15|215.75|0
1641381300000|2022-01-05 11:15:00|218.32|215.92|218.57|216.17|218.92|216.52|218.15|215.75|0
1641381600000|2022-01-05 11:20:00|218.66|216.26|219.08|216.68|219.08|216.68|218.4|216|0
1641381900000|2022-01-05 11:25:00|219.25|216.85|219.25|216.85|219.42|217.02|218.57|216.17|0
1641382200000|2022-01-05 11:30:00|219.34|216.94|219.33|216.93|219.34|216.94|218.99|216.59|0
1641382500000|2022-01-05 11:35:00|219.42|217.02|219.16|216.76|219.42|217.02|219.08|216.68|0
1641382800000|2022-01-05 11:40:00|219.08|216.68|218.73|216.33|219.16|216.76|218.65|216.25|0
1641383100000|2022-01-05 11:45:00|218.82|216.42|218.56|216.16|218.9|216.5|218.39|215.99|0
1641383400000|2022-01-05 11:50:00|218.39|215.99|218.47|216.07|218.99|216.59|218.3|215.9|0
1641383700000|2022-01-05 11:55:00|218.39|215.99|218.47|216.07|218.73|216.33|218.3|215.9|0
1641384000000|2022-01-05 12:00:00|218.56|216.16|218.64|216.24|218.73|216.33|218.13|215.73|0
1641384300000|2022-01-05 12:05:00|218.72|216.32|217.35|214.95|219.07|216.67|216.49|214.09|0
1641384600000|2022-01-05 12:10:00|217.26|214.86|217.09|214.69|217.43|215.03|216.92|214.52|0
1641384900000|2022-01-05 12:15:00|217.01|214.61|217.26|214.86|217.43|215.03|216.84|214.44|0
1641385200000|2022-01-05 12:20:00|217.22|214.82|218.02|215.62|218.02|215.62|217.18|214.78|0
1641385500000|2022-01-05 12:25:00|217.98|215.58|217.17|214.77|218.11|215.71|217.09|214.69|0
1641385800000|2022-01-05 12:30:00|217.26|214.86|217.59|215.19|217.68|215.28|217.05|214.65|0
1641386100000|2022-01-05 12:35:00|217.51|215.11|218.1|215.7|218.1|215.7|217.42|215.02|0
1641386400000|2022-01-05 12:40:00|218.19|215.79|218.27|215.87|218.44|216.04|218.1|215.7|0
1641386700000|2022-01-05 12:45:00|218.36|215.96|219.04|216.64|219.04|216.64|218.27|215.87|0
1641387000000|2022-01-05 12:50:00|218.95|216.55|218.87|216.47|219.04|216.64|218.78|216.38|0
1641387300000|2022-01-05 12:55:00|218.91|216.51|218.35|215.95|219.04|216.64|218.27|215.87|0
1641387600000|2022-01-05 13:00:00|218.18|215.78|218.26|215.86|218.35|215.95|217.84|215.44|0
1641387900000|2022-01-05 13:05:00|218.18|215.78|218.26|215.86|218.35|215.95|217.75|215.35|0
1641388200000|2022-01-05 13:10:00|218.35|215.95|218.94|216.54|219.03|216.63|218.35|215.95|0
1641388500000|2022-01-05 13:15:00|219.03|216.63|218|215.6|219.67|217.27|217.66|215.26|0
1641388800000|2022-01-05 13:20:00|218.09|215.69|217.96|215.56|218.43|216.03|217.83|215.43|0
1641389100000|2022-01-05 13:25:00|217.91|215.51|217.66|215.26|218|215.6|217.32|214.92|0
1641389400000|2022-01-05 13:30:00|217.57|215.17|217.48|215.08|218.08|215.68|217.31|214.91|0
1641389700000|2022-01-05 13:35:00|217.4|215|217.91|215.51|218.16|215.76|217.31|214.91|0
1641390000000|2022-01-05 13:40:00|217.99|215.59|217.82|215.42|218.16|215.76|217.56|215.16|0
1641390300000|2022-01-05 13:45:00|217.73|215.33|218.24|215.84|218.59|216.19|217.56|215.16|0
1641390600000|2022-01-05 13:50:00|218.2|215.8|217.09|214.69|218.41|216.01|217.09|214.69|0
1641390900000|2022-01-05 13:55:00|217.13|214.73|217.22|214.82|217.22|214.82|216.71|214.31|0
1641391200000|2022-01-05 14:00:00|217.13|214.73|217.98|215.58|218.07|215.67|216.79|214.39|0
1641391500000|2022-01-05 14:05:00|218.15|215.75|218.32|215.92|218.49|216.09|217.72|215.32|0
1641391800000|2022-01-05 14:10:00|218.24|215.84|217.13|214.73|218.24|215.84|217.13|214.73|0
1641392100000|2022-01-05 14:15:00|217.04|214.64|217.21|214.81|217.38|214.98|216.79|214.39|0
1641392400000|2022-01-05 14:20:00|217.08|214.68|217.04|214.64|217.55|215.15|216.95|214.55|0
1641392700000|2022-01-05 14:25:00|217|214.6|217.84|215.44|218.14|215.74|217|214.6|0
1641393000000|2022-01-05 14:30:00|217.54|215.14|220.54|218.14|220.54|218.14|216.27|213.87|0
1641393300000|2022-01-05 14:35:00|220.8|218.4|219.76|217.36|221.4|219|218.39|215.99|0
1641393600000|2022-01-05 14:40:00|219.68|217.28|218.99|216.59|220.1|217.7|216.94|214.54|0
1641393900000|2022-01-05 14:45:00|219.12|216.72|219.5|217.1|220.62|218.22|218.82|216.42|0
1641394200000|2022-01-05 14:50:00|219.67|217.27|216.84|214.44|219.93|217.53|216.16|213.76|0
1641394500000|2022-01-05 14:55:00|216.93|214.53|216.33|213.93|217.01|214.61|215.57|213.17|0
1641394800000|2022-01-05 15:00:00|216.41|214.01|217.44|215.04|217.86|215.46|215.56|213.16|0
1641395100000|2022-01-05 15:05:00|217.52|215.12|216.88|214.48|217.52|215.12|215.99|213.59|0
1641395400000|2022-01-05 15:10:00|216.75|214.35|217.35|214.95|217.43|215.03|216.15|213.75|0
1641395700000|2022-01-05 15:15:00|217.26|214.86|216.96|214.56|217.26|214.86|216.32|213.92|0
1641396000000|2022-01-05 15:20:00|216.92|214.52|215.55|213.15|216.92|214.52|215.22|212.82|0
1641396300000|2022-01-05 15:25:00|215.47|213.07|214.54|212.14|215.47|213.07|213.78|211.38|0
1641396600000|2022-01-05 15:30:00|214.7|212.3|216.65|214.25|216.83|214.43|214.62|212.22|0
1641396900000|2022-01-05 15:35:00|216.57|214.17|216.65|214.25|216.99|214.59|215.8|213.4|0
1641397200000|2022-01-05 15:40:00|216.48|214.08|216.22|213.82|216.74|214.34|215.88|213.48|0
1641397500000|2022-01-05 15:45:00|216.14|213.74|216.31|213.91|217.08|214.68|215.8|213.4|0
1641397800000|2022-01-05 15:50:00|216.39|213.99|216.22|213.82|217.24|214.84|216.14|213.74|0
1641398100000|2022-01-05 15:55:00|216.31|213.91|216.05|213.65|216.82|214.42|215.88|213.48|0
1641398400000|2022-01-05 16:00:00|215.96|213.56|217.24|214.84|217.24|214.84|215.71|213.31|0
1641398700000|2022-01-05 16:05:00|217.15|214.75|217.92|215.52|218.18|215.78|216.81|214.41|0
1641399000000|2022-01-05 16:10:00|217.83|215.43|217.32|214.92|218.78|216.38|217.32|214.92|0
1641399300000|2022-01-05 16:15:00|217.41|215.01|217.23|214.83|217.41|215.01|216.81|214.41|0
1641399600000|2022-01-05 16:20:00|217.28|214.88|217.23|214.83|217.57|215.17|216.55|214.15|0
1641399900000|2022-01-05 16:25:00|217.19|214.79|216.21|213.81|217.23|214.83|216.21|213.81|0
1641400200000|2022-01-05 16:30:00|216.46|214.06|217.82|215.42|218|215.6|216.12|213.72|0
1641400500000|2022-01-05 16:35:00|217.65|215.25|217.39|214.99|218.25|215.85|217.31|214.91|0
1641400800000|2022-01-05 16:40:00|217.48|215.08|219.11|216.71|219.28|216.88|217.31|214.91|0
1641401100000|2022-01-05 16:45:00|218.93|216.53|218.93|216.53|219.36|216.96|218.42|216.02|0
1641401400000|2022-01-05 16:50:00|218.85|216.45|219.19|216.79|219.36|216.96|218.59|216.19|0
1641401700000|2022-01-05 16:55:00|219.1|216.7|218.58|216.18|219.19|216.79|218.24|215.84|0
1641402000000|2022-01-05 17:00:00|218.67|216.27|217.55|215.15|219.1|216.7|217.55|215.15|0
1641402300000|2022-01-05 17:05:00|217.64|215.24|217.98|215.58|218.41|216.01|217.38|214.98|0
1641402600000|2022-01-05 17:10:00|218.07|215.67|217.46|215.06|218.07|215.67|217.46|215.06|0
1641402900000|2022-01-05 17:15:00|217.38|214.98|216.95|214.55|217.64|215.24|216.87|214.47|0
1641403200000|2022-01-05 17:20:00|217.04|214.64|216.86|214.46|217.38|214.98|216.61|214.21|0
1641403500000|2022-01-05 17:25:00|216.78|214.38|216.43|214.03|216.86|214.46|216.18|213.78|0
1641403800000|2022-01-05 17:30:00|216.52|214.12|217.54|215.14|217.8|215.4|216.43|214.03|0
1641404100000|2022-01-05 17:35:00|217.63|215.23|219.43|217.03|219.69|217.29|217.54|215.14|0
1641404400000|2022-01-05 17:40:00|219.51|217.11|219.77|217.37|220.2|217.8|218.91|216.51|0
1641404700000|2022-01-05 17:45:00|219.68|217.28|220.28|217.88|220.72|218.32|219.6|217.2|0
1641405000000|2022-01-05 17:50:00|220.2|217.8|219.85|217.45|220.8|218.4|219.76|217.36|0
1641405300000|2022-01-05 17:55:00|219.94|217.54|220.71|218.31|220.8|218.4|219.76|217.36|0
1641405600000|2022-01-05 18:00:00|220.8|218.4|220.54|218.14|221.23|218.83|220.37|217.97|0
1641405900000|2022-01-05 18:05:00|220.45|218.05|222.46|220.06|226.03|223.63|218.71|216.31|0
1641406200000|2022-01-05 18:10:00|222.55|220.15|222.46|220.06|223.33|220.93|222.2|219.8|0
1641406500000|2022-01-05 18:15:00|222.38|219.98|222.2|219.8|222.38|219.98|221.59|219.19|0
1641406800000|2022-01-05 18:20:00|222.11|219.71|221.33|218.93|222.11|219.71|220.9|218.5|0
1641407100000|2022-01-05 18:25:00|221.16|218.76|221.41|219.01|221.59|219.19|221.07|218.67|0
1641407400000|2022-01-05 18:30:00|221.33|218.93|221.28|218.88|221.5|219.1|220.55|218.15|0
1641407700000|2022-01-05 18:35:00|221.33|218.93|221.24|218.84|222.02|219.62|220.89|218.49|0
1641408000000|2022-01-05 18:40:00|221.32|218.92|221.24|218.84|221.49|219.09|220.63|218.23|0
1641408300000|2022-01-05 18:45:00|221.32|218.92|222.1|219.7|222.27|219.87|220.89|218.49|0
1641408600000|2022-01-05 18:50:00|221.93|219.53|221.75|219.35|222.19|219.79|221.49|219.09|0
1641408900000|2022-01-05 18:55:00|221.66|219.26|221.49|219.09|222.1|219.7|221.32|218.92|0
1641409200000|2022-01-05 19:00:00|221.53|219.13|223.49|221.09|223.49|221.09|218.13|215.73|0
1641409500000|2022-01-05 19:05:00|223.22|220.82|227.84|225.44|228.02|225.62|221.64|219.24|0
1641409800000|2022-01-05 19:10:00|227.67|225.27|230.41|228.01|231.61|229.21|227.58|225.18|0
1641410100000|2022-01-05 19:15:00|230.5|228.1|230.87|228.47|232.1|229.7|228.81|226.41|0
1641410400000|2022-01-05 19:20:00|230.74|228.34|230.74|228.34|231.54|229.14|229.45|227.05|0
1641410700000|2022-01-05 19:25:00|230.56|228.16|231.36|228.96|231.81|229.41|229.05|226.65|0
1641411000000|2022-01-05 19:30:00|231.18|228.78|234.23|231.83|234.32|231.92|229.67|227.27|0
1641411300000|2022-01-05 19:35:00|234.14|231.74|235.04|232.64|235.95|233.55|233.6|231.2|0
1641411600000|2022-01-05 19:40:00|235.4|233|238.68|236.28|238.68|236.28|235.4|233|0
1641411900000|2022-01-05 19:45:00|238.59|236.19|236.67|234.27|239.23|236.83|236.58|234.18|0
1641412200000|2022-01-05 19:50:00|236.58|234.18|234.92|232.52|236.81|234.41|232.63|230.23|0
1641412500000|2022-01-05 19:55:00|235.28|232.88|235.74|233.34|236.56|234.16|235.1|232.7|0
1641412800000|2022-01-05 20:00:00|236.1|233.7|238.94|236.54|238.94|236.54|236.1|233.7|0
1641413100000|2022-01-05 20:05:00|238.57|236.17|241.26|238.86|242.37|239.97|237.28|234.88|0
1641413400000|2022-01-05 20:10:00|241.44|239.04|240.43|238.03|242.18|239.78|239.5|237.1|0
1641413700000|2022-01-05 20:15:00|240.52|238.12|240.7|238.3|241.81|239.41|239.96|237.56|0
1641414000000|2022-01-05 20:20:00|240.93|238.53|241.34|238.94|242.36|239.96|240.15|237.75|0
1641414300000|2022-01-05 20:25:00|241.53|239.13|241.99|239.59|242.46|240.06|240.14|237.74|0
1641414600000|2022-01-05 20:30:00|242.45|240.05|242.27|239.87|244.45|242.05|241.8|239.4|0
1641414900000|2022-01-05 20:35:00|242.13|239.73|238.01|235.61|243.19|240.79|236.08|233.68|0
1641415200000|2022-01-05 20:40:00|238.1|235.7|240.78|238.38|240.87|238.47|236.9|234.5|0
1641415500000|2022-01-05 20:45:00|240.6|238.2|243.57|241.17|243.57|241.17|240.6|238.2|0
1641415800000|2022-01-05 20:50:00|244.42|242.02|243.48|241.08|244.42|242.02|241.8|239.4|0
1641416100000|2022-01-05 20:55:00|243.29|240.89|250.14|247.74|250.23|247.83|243.2|240.8|0
1641416400000|2022-01-05 21:00:00|249.66|247.26|250.23|247.83|250.71|248.31|249|246.6|0
1641416700000|2022-01-05 21:05:00|250.14|247.74|248.43|246.03|250.61|248.21|247.96|245.56|0
1641417000000|2022-01-05 21:10:00|248.34|245.94|247.48|245.08|248.71|246.31|247.3|244.9|0
1641417300000|2022-01-05 21:15:00|247.78|244.98|248.06|245.26|248.15|245.35|247.59|244.79|0
1641417600000|2022-01-05 21:20:00|247.87|245.07|248.43|245.63|248.62|245.82|247.83|245.03|0
1641417900000|2022-01-05 21:25:00|248.48|245.68|248.9|246.1|248.91|246.11|248.43|245.63|0
1641418200000|2022-01-05 21:30:00|248.81|246.01|248.9|246.1|248.9|246.1|248.71|245.91|0
1641418500000|2022-01-05 21:35:00|248.81|246.01|248.9|246.1|248.9|246.1|248.81|246.01|0
1641418800000|2022-01-05 21:40:00|248.81|246.01|249.65|246.85|249.66|246.86|248.8|246|0
1641419100000|2022-01-05 21:45:00|249.33|246.53|249.84|247.04|250.03|247.23|248.99|246.19|0
1641419400000|2022-01-05 21:50:00|249.75|246.95|250.03|247.23|250.12|247.32|249.27|246.47|0
1641419700000|2022-01-05 21:55:00|250.12|247.32|250.08|247.28|250.79|247.99|249.93|247.13|0
1641420000000|2022-01-05 22:00:00|250.1|247.3|250.29|247.49|250.29|247.49|250.08|247.28|0
1641420300000|2022-01-05 22:05:00|250.03|247.23|250.24|247.44|250.25|247.45|249.97|247.17|0
1641420600000|2022-01-05 22:10:00|250.22|247.42|250.33|247.53|250.33|247.53|249.96|247.16|0
1641420900000|2022-01-05 22:15:00|250.34|247.54|250.11|247.31|250.34|247.54|250.07|247.27|0
1641421200000|2022-01-05 22:20:00|250.05|247.25|250.08|247.28|250.15|247.35|250.01|247.21|0
1641421500000|2022-01-05 22:25:00|250.07|247.27|250.09|247.29|250.09|247.29|249.92|247.12|0
1641421800000|2022-01-05 22:30:00|250.06|247.26|250.19|247.39|250.19|247.39|250.04|247.24|0
1641422100000|2022-01-05 22:35:00|250.22|247.42|250.19|247.39|250.22|247.42|250.17|247.37|0
1641422400000|2022-01-05 22:40:00|250.21|247.41|250.24|247.44|250.27|247.47|250.21|247.41|0
1641422700000|2022-01-05 22:45:00|250.23|247.43|250.19|247.39|250.27|247.47|250.11|247.31|0
1641423000000|2022-01-05 22:50:00|250.11|247.31|250.13|247.33|250.13|247.33|249.95|247.15|0
1641423300000|2022-01-05 22:55:00|250.12|247.32|250.09|247.29|250.12|247.32|249.69|246.89|0
1641423600000|2022-01-05 23:00:00|249.58|246.78|251.43|248.63|251.43|248.63|249.24|246.44|0
1641423900000|2022-01-05 23:05:00|251.33|248.53|252.66|249.86|253.72|250.92|251.23|248.43|0
1641424200000|2022-01-05 23:10:00|252.47|249.67|252.09|249.29|252.85|250.05|252.09|249.29|0
1641424500000|2022-01-05 23:15:00|251.8|249|251.04|248.24|251.9|249.1|250.85|248.05|0
1641424800000|2022-01-05 23:20:00|251.13|248.33|249.9|247.1|251.23|248.43|249.8|247|0
1641425100000|2022-01-05 23:25:00|249.8|247|248.76|245.96|249.8|247|248.76|245.96|0
1641425400000|2022-01-05 23:30:00|248.66|245.86|248.38|245.58|248.95|246.15|248.09|245.29|0
1641425700000|2022-01-05 23:35:00|248.28|245.48|248.75|245.95|249.6|246.8|248.28|245.48|0
1641426000000|2022-01-05 23:40:00|248.66|245.86|248.42|245.62|249.32|246.52|248.33|245.53|0
1641426300000|2022-01-05 23:45:00|248.47|245.67|248.75|245.95|249.13|246.33|248.28|245.48|0
1641426600000|2022-01-05 23:50:00|248.7|245.9|248.46|245.66|248.75|245.95|248.28|245.48|0
1641426900000|2022-01-05 23:55:00|248.37|245.57|247.61|244.81|248.37|245.57|247.42|244.62|0
1641427200000|2022-01-06 00:00:00|247.71|244.91|247|244.2|247.71|244.91|247|244.2|0
1641427500000|2022-01-06 00:05:00|247.09|244.29|247.42|244.62|247.89|245.09|246.57|243.77|0
1641427800000|2022-01-06 00:10:00|247.32|244.52|246.38|243.58|247.32|244.52|246.38|243.58|0
1641428100000|2022-01-06 00:15:00|246.29|243.49|246.66|243.86|246.66|243.86|245.91|243.11|0
1641428400000|2022-01-06 00:20:00|246.85|244.05|247.51|244.71|247.56|244.76|246.38|243.58|0
1641428700000|2022-01-06 00:25:00|247.41|244.61|246.56|243.76|247.41|244.61|246.47|243.67|0
1641429000000|2022-01-06 00:30:00|246.66|243.86|246.56|243.76|246.85|244.05|245.91|243.11|0
1641429300000|2022-01-06 00:35:00|246.52|243.72|248.35|245.55|248.35|245.55|246.37|243.57|0
1641429600000|2022-01-06 00:40:00|248.25|245.45|249.2|246.4|249.2|246.4|248.25|245.45|0
1641429900000|2022-01-06 00:45:00|249.29|246.49|248.34|245.54|250.05|247.25|248.25|245.45|0
1641430200000|2022-01-06 00:50:00|248.44|245.64|247.49|244.69|248.44|245.64|247.31|244.51|0
1641430500000|2022-01-06 00:55:00|247.59|244.79|247.68|244.88|248.06|245.26|247.59|244.79|0
1641430800000|2022-01-06 01:00:00|247.59|244.79|247.21|244.41|248.81|246.01|247.02|244.22|0
1641431100000|2022-01-06 01:05:00|247.3|244.5|250.09|247.29|250.09|247.29|247.21|244.41|0
1641431400000|2022-01-06 01:10:00|249.94|247.14|249.85|247.05|251.04|248.24|249.28|246.48|0
1641431700000|2022-01-06 01:15:00|249.75|246.95|248.71|245.91|249.75|246.95|248.33|245.53|0
1641432000000|2022-01-06 01:20:00|248.61|245.81|248.33|245.53|248.95|246.15|248.33|245.53|0
1641432300000|2022-01-06 01:25:00|248.23|245.43|248.04|245.24|248.33|245.53|247.86|245.06|0
1641432600000|2022-01-06 01:30:00|248.14|245.34|245.97|243.17|248.89|246.09|245.97|243.17|0
1641432900000|2022-01-06 01:35:00|246.07|243.27|247.66|244.86|247.66|244.86|245.88|243.08|0
1641433200000|2022-01-06 01:40:00|247.57|244.77|247.09|244.29|248.23|245.43|247.05|244.25|0
1641433500000|2022-01-06 01:45:00|247.05|244.25|247.52|244.72|248.03|245.23|246.62|243.82|0
1641433800000|2022-01-06 01:50:00|247.56|244.76|246.9|244.1|247.56|244.76|246.72|243.92|0
1641434100000|2022-01-06 01:55:00|247.09|244.29|247.65|244.85|248.03|245.23|247|244.2|0
1641434400000|2022-01-06 02:00:00|247.42|244.62|248.27|245.47|248.97|246.17|247.42|244.62|0
1641434700000|2022-01-06 02:05:00|248.31|245.51|249.06|246.26|249.16|246.36|248.17|245.37|0
1641435000000|2022-01-06 02:10:00|249.16|246.36|248.59|245.79|249.16|246.36|247.93|245.13|0
1641435300000|2022-01-06 02:15:00|248.5|245.7|248.87|246.07|250.29|247.49|248.5|245.7|0
1641435600000|2022-01-06 02:20:00|248.83|246.03|249.2|246.4|249.63|246.83|248.64|245.84|0
1641435900000|2022-01-06 02:25:00|249.25|246.45|250.57|247.77|250.76|247.96|249.15|246.35|0
1641436200000|2022-01-06 02:30:00|250.67|247.87|247.95|245.15|250.76|247.96|247.85|245.05|0
1641436500000|2022-01-06 02:35:00|247.85|245.05|248.37|245.57|248.61|245.81|247.85|245.05|0
1641436800000|2022-01-06 02:40:00|248.42|245.62|249.46|246.66|249.94|247.14|248.42|245.62|0
1641437100000|2022-01-06 02:45:00|249.56|246.76|249.37|246.57|249.94|247.14|249.37|246.57|0
1641437400000|2022-01-06 02:50:00|249.41|246.61|248.98|246.18|249.55|246.75|248.98|246.18|0
1641437700000|2022-01-06 02:55:00|249.08|246.28|247.89|245.09|249.36|246.56|247.84|245.04|0
1641438000000|2022-01-06 03:00:00|247.84|245.04|247.94|245.14|248.22|245.42|247.65|244.85|0
1641438300000|2022-01-06 03:05:00|247.89|245.09|248.5|245.7|248.55|245.75|247.84|245.04|0
1641438600000|2022-01-06 03:10:00|248.6|245.8|249.83|247.03|250.5|247.7|248.6|245.8|0
1641438900000|2022-01-06 03:15:00|249.73|246.93|250.02|247.22|250.45|247.65|249.54|246.74|0
1641439200000|2022-01-06 03:20:00|250.11|247.31|249.44|246.64|250.4|247.6|249.26|246.46|0
1641439500000|2022-01-06 03:25:00|249.54|246.74|249.16|246.36|250.01|247.21|249.06|246.26|0
1641439800000|2022-01-06 03:30:00|249.25|246.45|249.63|246.83|250.06|247.26|249.25|246.45|0
1641440100000|2022-01-06 03:35:00|249.78|246.98|249.34|246.54|250.01|247.21|248.87|246.07|0
1641440400000|2022-01-06 03:40:00|249.39|246.59|251.92|249.12|251.92|249.12|249.39|246.59|0
1641440700000|2022-01-06 03:45:00|251.82|249.02|253.26|250.46|253.45|250.65|251.78|248.98|0
1641441000000|2022-01-06 03:50:00|253.17|250.37|254.71|251.91|254.71|251.91|252.93|250.13|0
1641441300000|2022-01-06 03:55:00|254.61|251.81|255.28|252.48|255.48|252.68|254.32|251.52|0
1641441600000|2022-01-06 04:00:00|255.09|252.29|255.28|252.48|255.38|252.58|254.61|251.81|0
1641441900000|2022-01-06 04:05:00|255.48|252.68|254.75|251.95|255.57|252.77|254.7|251.9|0
1641442200000|2022-01-06 04:10:00|254.99|252.19|254.89|252.09|255.38|252.58|254.79|251.99|0
1641442500000|2022-01-06 04:15:00|254.99|252.19|255.47|252.67|255.57|252.77|254.79|251.99|0
1641442800000|2022-01-06 04:20:00|255.42|252.62|255.56|252.76|255.57|252.77|254.79|251.99|0
1641443100000|2022-01-06 04:25:00|255.47|252.67|255.37|252.57|255.56|252.76|255.08|252.28|0
1641443400000|2022-01-06 04:30:00|255.27|252.47|255.46|252.66|255.56|252.76|255.22|252.42|0
1641443700000|2022-01-06 04:35:00|255.56|252.76|255.46|252.66|255.56|252.76|255.36|252.56|0
1641444000000|2022-01-06 04:40:00|255.36|252.56|256.67|253.87|257.5|254.7|255.36|252.56|0
1641444300000|2022-01-06 04:45:00|256.62|253.82|258.79|255.99|258.99|256.19|256.23|253.43|0
1641444600000|2022-01-06 04:50:00|258.69|255.89|258.5|255.7|258.79|255.99|257.91|255.11|0
1641444900000|2022-01-06 04:55:00|258.59|255.79|258.69|255.89|259.08|256.28|258.5|255.7|0
1641445200000|2022-01-06 05:00:00|258.79|255.99|259.08|256.28|259.08|256.28|258.59|255.79|0
1641445500000|2022-01-06 05:05:00|258.98|256.18|257.91|255.11|259.08|256.28|257.32|254.52|0
1641445800000|2022-01-06 05:10:00|257.81|255.01|257.81|255.01|258.68|255.88|257.71|254.91|0
1641446100000|2022-01-06 05:15:00|257.86|255.06|257.03|254.23|258.05|255.25|256.93|254.13|0
1641446400000|2022-01-06 05:20:00|257.12|254.32|256.93|254.13|257.56|254.76|256.88|254.08|0
1641446700000|2022-01-06 05:25:00|257.03|254.23|255.76|252.96|257.22|254.42|255.76|252.96|0
1641447000000|2022-01-06 05:30:00|255.86|253.06|256.59|253.79|256.59|253.79|255.86|253.06|0
1641447300000|2022-01-06 05:35:00|256.54|253.74|256.44|253.64|256.63|253.83|255.86|253.06|0
1641447600000|2022-01-06 05:40:00|256.53|253.73|256.44|253.64|257.02|254.22|256.24|253.44|0
1641447900000|2022-01-06 05:45:00|256.53|253.73|256.24|253.44|256.63|253.83|255.95|253.15|0
1641448200000|2022-01-06 05:50:00|256.14|253.34|257.21|254.41|257.21|254.41|256.14|253.34|0
1641448500000|2022-01-06 05:55:00|257.11|254.31|256.43|253.63|257.45|254.65|255.94|253.14|0
1641448800000|2022-01-06 06:00:00|256.38|253.58|256.67|253.87|257.79|254.99|256.23|253.43|0
1641449100000|2022-01-06 06:05:00|256.72|253.92|257.59|254.79|257.59|254.79|256.67|253.87|0
1641449400000|2022-01-06 06:10:00|257.49|254.69|258.36|255.56|258.36|255.56|257.2|254.4|0
1641449700000|2022-01-06 06:15:00|258.27|255.47|258.56|255.76|258.75|255.95|258.17|255.37|0
1641450000000|2022-01-06 06:20:00|258.65|255.85|257.58|254.78|258.75|255.95|257.58|254.78|0
1641450300000|2022-01-06 06:25:00|257.39|254.59|257.19|254.39|257.48|254.68|256.8|254|0
1641450600000|2022-01-06 06:30:00|257.05|254.25|257.29|254.49|257.29|254.49|256.8|254|0
1641450900000|2022-01-06 06:35:00|257.09|254.29|255.64|252.84|257.09|254.29|255.54|252.74|0
1641451200000|2022-01-06 06:40:00|255.73|252.93|255.44|252.64|256.02|253.22|255.44|252.64|0
1641451500000|2022-01-06 06:45:00|255.35|252.55|256.02|253.22|256.21|253.41|255.25|252.45|0
1641451800000|2022-01-06 06:50:00|256.12|253.32|256.31|253.51|256.69|253.89|255.97|253.17|0
1641452100000|2022-01-06 06:55:00|256.11|253.31|255.82|253.02|256.4|253.6|255.53|252.73|0
1641452400000|2022-01-06 07:00:00|255.72|252.92|253.56|250.76|256.21|253.41|253.51|250.71|0
1641452700000|2022-01-06 07:05:00|253.51|250.71|253.31|250.51|253.8|251|252.74|249.94|0
1641453000000|2022-01-06 07:10:00|253.41|250.61|252.55|249.75|253.51|250.71|252.55|249.75|0
1641453300000|2022-01-06 07:15:00|252.45|249.65|252.07|249.27|252.93|250.13|251.87|249.07|0
1641453600000|2022-01-06 07:20:00|251.97|249.17|250.35|247.55|251.97|249.17|250.35|247.55|0
1641453900000|2022-01-06 07:25:00|250.25|247.45|249.21|246.41|250.59|247.79|249.21|246.41|0
1641454200000|2022-01-06 07:30:00|249.11|246.31|251.3|248.5|251.3|248.5|248.64|245.84|0
1641454500000|2022-01-06 07:35:00|251.2|248.4|248.35|245.55|251.25|248.45|248.35|245.55|0
1641454800000|2022-01-06 07:40:00|248.45|245.65|249.06|246.26|249.3|246.5|248.07|245.27|0
1641455100000|2022-01-06 07:45:00|249.11|246.31|249.86|247.06|250.62|247.82|249.01|246.21|0
1641455400000|2022-01-06 07:50:00|249.77|246.97|251.19|248.39|251.86|249.06|249.77|246.97|0
1641455700000|2022-01-06 07:55:00|251.1|248.3|251.76|248.96|251.76|248.96|251|248.2|0
1641456000000|2022-01-06 08:00:00|251.38|248.58|249.05|246.25|252.05|249.25|249|246.2|0
1641456300000|2022-01-06 08:05:00|249.09|246.69|249.65|247.25|249.94|247.54|248.33|245.93|0
1641456600000|2022-01-06 08:10:00|249.7|247.3|250.6|248.2|251.08|248.68|248.99|246.59|0
1641456900000|2022-01-06 08:15:00|250.7|248.3|249.84|247.44|250.98|248.58|249.84|247.44|0
1641457200000|2022-01-06 08:20:00|250.03|247.63|252.53|250.13|252.77|250.37|249.55|247.15|0
1641457500000|2022-01-06 08:25:00|252.67|250.27|252.58|250.18|253.82|251.42|252.1|249.7|0
1641457800000|2022-01-06 08:30:00|252.67|250.27|252.57|250.17|253.25|250.85|251.81|249.41|0
1641458100000|2022-01-06 08:35:00|252.86|250.46|254.09|251.69|254.4|252|252.57|250.17|0
1641458400000|2022-01-06 08:40:00|254|251.6|254.18|251.78|254.28|251.88|252.94|250.54|0
1641458700000|2022-01-06 08:45:00|254.28|251.88|252.46|250.06|254.47|252.07|252.46|250.06|0
1641459000000|2022-01-06 08:50:00|252.41|250.01|251.69|249.29|253.99|251.59|251.69|249.29|0
1641459300000|2022-01-06 08:55:00|251.6|249.2|250.51|248.11|251.88|249.48|249.7|247.3|0
1641459600000|2022-01-06 09:00:00|250.36|247.96|252.74|250.34|253.03|250.63|249.98|247.58|0
1641459900000|2022-01-06 09:05:00|252.55|250.15|252.26|249.86|253.31|250.91|251.98|249.58|0
1641460200000|2022-01-06 09:10:00|252.16|249.76|251.78|249.38|252.35|249.95|251.4|249|0
1641460500000|2022-01-06 09:15:00|251.69|249.29|249.6|247.2|251.88|249.48|249.41|247.01|0
1641460800000|2022-01-06 09:20:00|249.69|247.29|249.41|247.01|250.26|247.86|249.12|246.72|0
1641461100000|2022-01-06 09:25:00|249.31|246.91|250.74|248.34|250.74|248.34|248.84|246.44|0
1641461400000|2022-01-06 09:30:00|250.83|248.43|251.97|249.57|251.97|249.57|250.35|247.95|0
1641461700000|2022-01-06 09:35:00|251.88|249.48|251.26|248.86|252.21|249.81|250.88|248.48|0
1641462000000|2022-01-06 09:40:00|251.21|248.81|251.3|248.9|252.12|249.72|251.02|248.62|0
1641462300000|2022-01-06 09:45:00|251.4|249|251.39|248.99|251.97|249.57|250.92|248.52|0
1641462600000|2022-01-06 09:50:00|251.25|248.85|251.01|248.61|251.58|249.18|250.06|247.66|0
1641462900000|2022-01-06 09:55:00|251.11|248.71|250.15|247.75|252.44|250.04|250.15|247.75|0
1641463200000|2022-01-06 10:00:00|249.96|247.56|249.96|247.56|250.63|248.23|249.67|247.27|0
1641463500000|2022-01-06 10:05:00|249.86|247.46|249.01|246.61|249.96|247.56|248.63|246.23|0
1641463800000|2022-01-06 10:10:00|249.1|246.7|248.34|245.94|249.1|246.7|248.15|245.75|0
1641464100000|2022-01-06 10:15:00|248.25|245.85|248.86|246.46|249.1|246.7|248.15|245.75|0
1641464400000|2022-01-06 10:20:00|248.81|246.41|247.3|244.9|248.81|246.41|247.02|244.62|0
1641464700000|2022-01-06 10:25:00|247.39|244.99|247.49|245.09|247.86|245.46|247.02|244.62|0
1641465000000|2022-01-06 10:30:00|247.54|245.14|247.06|244.66|247.72|245.32|246.54|244.14|0
1641465300000|2022-01-06 10:35:00|247.01|244.61|245|242.6|248.62|246.22|245|242.6|0
1641465600000|2022-01-06 10:40:00|245.09|242.69|247.26|244.86|248.01|245.61|244.63|242.23|0
1641465900000|2022-01-06 10:45:00|247.21|244.81|246.41|244.01|247.35|244.95|246.31|243.91|0
1641466200000|2022-01-06 10:50:00|246.5|244.1|247.44|245.04|247.63|245.23|245.93|243.53|0
1641466500000|2022-01-06 10:55:00|247.25|244.85|247.25|244.85|247.63|245.23|246.78|244.38|0
1641466800000|2022-01-06 11:00:00|247.16|244.76|246.21|243.81|247.58|245.18|245.93|243.53|0
1641467100000|2022-01-06 11:05:00|246.02|243.62|247.44|245.04|247.44|245.04|245.65|243.25|0
1641467400000|2022-01-06 11:10:00|247.34|244.94|247.77|245.37|248|245.6|247.15|244.75|0
1641467700000|2022-01-06 11:15:00|247.43|245.03|247.62|245.22|248.19|245.79|247.34|244.94|0
1641468000000|2022-01-06 11:20:00|247.53|245.13|248.56|246.16|248.66|246.26|247.24|244.84|0
1641468300000|2022-01-06 11:25:00|248.47|246.07|248.42|246.02|248.85|246.45|247.71|245.31|0
1641468600000|2022-01-06 11:30:00|248.47|246.07|247.52|245.12|248.85|246.45|247.24|244.84|0
1641468900000|2022-01-06 11:35:00|247.38|244.98|248.75|246.35|249.03|246.63|247.38|244.98|0
1641469200000|2022-01-06 11:40:00|248.84|246.44|248.65|246.25|249.13|246.73|247.7|245.3|0
1641469500000|2022-01-06 11:45:00|248.56|246.16|249.88|247.48|249.98|247.58|248.27|245.87|0
1641469800000|2022-01-06 11:50:00|249.79|247.39|248.27|245.87|249.88|247.48|248.27|245.87|0
1641470100000|2022-01-06 11:55:00|248.36|245.96|248.93|246.53|249.12|246.72|248.27|245.87|0
1641470400000|2022-01-06 12:00:00|249.12|246.72|247.55|245.15|249.12|246.72|247.03|244.63|0
1641470700000|2022-01-06 12:05:00|247.51|245.11|247.03|244.63|247.69|245.29|246.75|244.35|0
1641471000000|2022-01-06 12:10:00|246.94|244.54|246.84|244.44|247.22|244.82|246.56|244.16|0
1641471300000|2022-01-06 12:15:00|246.75|244.35|247.4|245|247.4|245|246.56|244.16|0
1641471600000|2022-01-06 12:20:00|247.36|244.96|248.82|246.42|249.2|246.8|247.31|244.91|0
1641471900000|2022-01-06 12:25:00|248.63|246.23|250.06|247.66|250.34|247.94|248.59|246.19|0
1641472200000|2022-01-06 12:30:00|250.15|247.75|249.86|247.46|250.25|247.85|249.01|246.61|0
1641472500000|2022-01-06 12:35:00|249.96|247.56|248.53|246.13|249.96|247.56|248.15|245.75|0
1641472800000|2022-01-06 12:40:00|248.63|246.23|249.96|247.56|250.05|247.65|248.53|246.13|0
1641473100000|2022-01-06 12:45:00|249.91|247.51|250.05|247.65|250.43|248.03|249.86|247.46|0
1641473400000|2022-01-06 12:50:00|250|247.6|249.19|246.79|250.14|247.74|248.91|246.51|0
1641473700000|2022-01-06 12:55:00|249.09|246.69|248.81|246.41|249.57|247.17|248.52|246.12|0
1641474000000|2022-01-06 13:00:00|249|246.6|248.9|246.5|249.66|247.26|248.14|245.74|0
1641474300000|2022-01-06 13:05:00|249|246.6|248.47|246.07|249.47|247.07|248.33|245.93|0
1641474600000|2022-01-06 13:10:00|248.42|246.02|247.85|245.45|248.8|246.4|247.66|245.26|0
1641474900000|2022-01-06 13:15:00|247.76|245.36|246.81|244.41|247.95|245.55|246.62|244.22|0
1641475200000|2022-01-06 13:20:00|246.72|244.32|247.75|245.35|247.85|245.45|246.34|243.94|0
1641475500000|2022-01-06 13:25:00|247.66|245.26|247.33|244.93|247.94|245.54|247.28|244.88|0
1641475800000|2022-01-06 13:30:00|247.23|244.83|248.6|246.2|248.89|246.49|246.9|244.5|0
1641476100000|2022-01-06 13:35:00|248.51|246.11|247.99|245.59|248.7|246.3|247.84|245.44|0
1641476400000|2022-01-06 13:40:00|248.13|245.73|247.75|245.35|248.88|246.48|247.56|245.16|0
1641476700000|2022-01-06 13:45:00|247.65|245.25|248.98|246.58|249.17|246.77|247.46|245.06|0
1641477000000|2022-01-06 13:50:00|249.07|246.67|248.21|245.81|249.45|247.05|248.21|245.81|0
1641477300000|2022-01-06 13:55:00|248.31|245.91|248.02|245.62|248.69|246.29|247.93|245.53|0
1641477600000|2022-01-06 14:00:00|248.21|245.81|247.74|245.34|248.59|246.19|247.74|245.34|0
1641477900000|2022-01-06 14:05:00|247.64|245.24|248.59|246.19|248.78|246.38|247.07|244.67|0
1641478200000|2022-01-06 14:10:00|248.4|246|247.83|245.43|249.16|246.76|247.83|245.43|0
1641478500000|2022-01-06 14:15:00|247.92|245.52|247.92|245.52|248.49|246.09|247.73|245.33|0
1641478800000|2022-01-06 14:20:00|247.82|245.42|247.07|244.67|247.92|245.52|246.97|244.57|0
1641479100000|2022-01-06 14:25:00|247.16|244.76|250.67|248.27|250.67|248.27|247.16|244.76|0
1641479400000|2022-01-06 14:30:00|250.39|247.99|246.02|243.62|250.58|248.18|245.74|243.34|0
1641479700000|2022-01-06 14:35:00|246.31|243.91|242.93|240.53|247.44|245.04|242.47|240.07|0
1641480000000|2022-01-06 14:40:00|242.75|240.35|242.84|240.44|244.33|241.93|240.98|238.58|0
1641480300000|2022-01-06 14:45:00|242.74|240.34|248.66|246.26|248.76|246.36|242.46|240.06|0
1641480600000|2022-01-06 14:50:00|248.38|245.98|253.01|250.61|253.01|250.61|248.25|245.85|0
1641480900000|2022-01-06 14:55:00|253.1|250.7|253.88|251.48|257.32|254.92|250.79|248.39|0
1641481200000|2022-01-06 15:00:00|253.98|251.58|256.3|253.9|256.35|253.95|251.86|249.46|0
1641481500000|2022-01-06 15:05:00|256.4|254|257.27|254.87|257.96|255.56|254.89|252.49|0
1641481800000|2022-01-06 15:10:00|257.56|255.16|256|253.6|259.52|257.12|255.71|253.31|0
1641482100000|2022-01-06 15:15:00|255.42|253.02|255.71|253.31|256|253.6|251.95|249.55|0
1641482400000|2022-01-06 15:20:00|255.81|253.41|252.04|249.64|256.1|253.7|251.95|249.55|0
1641482700000|2022-01-06 15:25:00|251.95|249.55|250.6|248.2|251.95|249.55|247.75|245.35|0
1641483000000|2022-01-06 15:30:00|251.08|248.68|245.76|243.36|251.08|248.68|244.44|242.04|0
1641483300000|2022-01-06 15:35:00|245.85|243.45|245.19|242.79|247.27|244.87|244.06|241.66|0
1641483600000|2022-01-06 15:40:00|244.9|242.5|246.41|244.01|247.27|244.87|244.67|242.27|0
1641483900000|2022-01-06 15:45:00|246.13|243.73|243.21|240.81|246.98|244.58|243.02|240.62|0
1641484200000|2022-01-06 15:50:00|243.4|241|245.94|243.54|246.41|244.01|243.3|240.9|0
1641484500000|2022-01-06 15:55:00|245.7|243.3|245.93|243.53|246.31|243.91|242.37|239.97|0
1641484800000|2022-01-06 16:00:00|246.03|243.63|248.09|245.69|248.66|246.26|244.71|242.31|0
1641485100000|2022-01-06 16:05:00|248.19|245.79|246.48|244.08|249.14|246.74|245.54|243.14|0
1641485400000|2022-01-06 16:10:00|246.44|244.04|244.88|242.48|246.48|244.08|243.85|241.45|0
1641485700000|2022-01-06 16:15:00|244.78|242.38|245.63|243.23|245.63|243.23|242.07|239.67|0
1641486000000|2022-01-06 16:20:00|245.35|242.95|245.16|242.76|247.04|244.64|244.97|242.57|0
1641486300000|2022-01-06 16:25:00|245.49|243.09|246.94|244.54|248.27|245.87|245.49|243.09|0
1641486600000|2022-01-06 16:30:00|246.85|244.45|248.36|245.96|249.31|246.91|246.19|243.79|0
1641486900000|2022-01-06 16:35:00|248.46|246.06|247.41|245.01|248.55|246.15|246.19|243.79|0
1641487200000|2022-01-06 16:40:00|247.51|245.11|247.88|245.48|249.12|246.72|246.37|243.97|0
1641487500000|2022-01-06 16:45:00|248.07|245.67|246.65|244.25|248.83|246.43|246.18|243.78|0
1641487800000|2022-01-06 16:50:00|246.75|244.35|245.05|242.65|247.79|245.39|244.95|242.55|0
1641488100000|2022-01-06 16:55:00|244.95|242.55|245.23|242.83|245.76|243.36|244.58|242.18|0
1641488400000|2022-01-06 17:00:00|245.05|242.65|246.08|243.68|246.27|243.87|244.95|242.55|0
1641488700000|2022-01-06 17:05:00|246.17|243.77|243.45|241.05|246.74|244.34|243.26|240.86|0
1641489000000|2022-01-06 17:10:00|243.54|241.14|244.85|242.45|245.04|242.64|243.45|241.05|0
1641489300000|2022-01-06 17:15:00|244.66|242.26|245.37|242.97|245.89|243.49|244.1|241.7|0
1641489600000|2022-01-06 17:20:00|245.22|242.82|246.31|243.91|246.69|244.29|243.16|240.76|0
1641489900000|2022-01-06 17:25:00|246.5|244.1|244.62|242.22|246.6|244.2|244.34|241.94|0
1641490200000|2022-01-06 17:30:00|244.58|242.18|244.62|242.22|245.84|243.44|243.97|241.57|0
1641490500000|2022-01-06 17:35:00|244.72|242.32|244.06|241.66|245.37|242.97|242.66|240.26|0
1641490800000|2022-01-06 17:40:00|243.97|241.57|240.81|238.41|244.25|241.85|240.62|238.22|0
1641491100000|2022-01-06 17:45:00|240.62|238.22|242.01|239.61|242.38|239.98|240.25|237.85|0
1641491400000|2022-01-06 17:50:00|242.1|239.7|243.68|241.28|243.96|241.56|242.1|239.7|0
1641491700000|2022-01-06 17:55:00|243.59|241.19|244.89|242.49|244.98|242.58|243.21|240.81|0
1641492000000|2022-01-06 18:00:00|244.61|242.21|244.42|242.02|245.83|243.43|244.05|241.65|0
1641492300000|2022-01-06 18:05:00|244.33|241.93|244.14|241.74|245.26|242.86|243.86|241.46|0
1641492600000|2022-01-06 18:10:00|244.23|241.83|243.95|241.55|244.6|242.2|243.3|240.9|0
1641492900000|2022-01-06 18:15:00|243.86|241.46|244.79|242.39|246.57|244.17|243.86|241.46|0
1641493200000|2022-01-06 18:20:00|244.74|242.34|247.51|245.11|247.8|245.4|244.51|242.11|0
1641493500000|2022-01-06 18:25:00|247.61|245.21|248.36|245.96|248.65|246.25|247.23|244.83|0
1641493800000|2022-01-06 18:30:00|248.17|245.77|247.98|245.58|249.21|246.81|247.7|245.3|0
1641494100000|2022-01-06 18:35:00|248.12|245.72|248.17|245.77|249.11|246.71|246.94|244.54|0
1641494400000|2022-01-06 18:40:00|248.36|245.96|247.69|245.29|248.92|246.52|247.41|245.01|0
1641494700000|2022-01-06 18:45:00|248.07|245.67|247.5|245.1|248.54|246.14|246.37|243.97|0
1641495000000|2022-01-06 18:50:00|247.6|245.2|247.12|244.72|248.54|246.14|246.93|244.53|0
1641495300000|2022-01-06 18:55:00|247.03|244.63|246.65|244.25|247.78|245.38|246.37|243.97|0
1641495600000|2022-01-06 19:00:00|246.74|244.34|248.91|246.51|248.91|246.51|246.27|243.87|0
1641495900000|2022-01-06 19:05:00|248.82|246.42|247.3|244.9|249.63|247.23|247.02|244.62|0
1641496200000|2022-01-06 19:10:00|247.11|244.71|248.53|246.13|248.53|246.13|244.67|242.27|0
1641496500000|2022-01-06 19:15:00|248.72|246.32|248.34|245.94|248.86|246.46|247.02|244.62|0
1641496800000|2022-01-06 19:20:00|248.15|245.75|248.24|245.84|249.29|246.89|247.77|245.37|0
1641497100000|2022-01-06 19:25:00|248.34|245.94|247.9|245.5|248.53|246.13|247.33|244.93|0
1641497400000|2022-01-06 19:30:00|247.71|245.31|247.23|244.83|248.37|245.97|246.48|244.08|0
1641497700000|2022-01-06 19:35:00|247.14|244.74|246.48|244.08|247.61|245.21|246.01|243.61|0
1641498000000|2022-01-06 19:40:00|246.43|244.03|246.85|244.45|247.61|245.21|246.1|243.7|0
1641498300000|2022-01-06 19:45:00|246.66|244.26|245.53|243.13|246.76|244.36|244.88|242.48|0
1641498600000|2022-01-06 19:50:00|245.44|243.04|245.25|242.85|246.47|244.07|245.25|242.85|0
1641498900000|2022-01-06 19:55:00|245.16|242.76|245.34|242.94|245.62|243.22|244.41|242.01|0
1641499200000|2022-01-06 20:00:00|245.15|242.75|243.1|240.7|245.15|242.75|243|240.6|0
1641499500000|2022-01-06 20:05:00|243.19|240.79|244.4|242|244.68|242.28|242.54|240.14|0
1641499800000|2022-01-06 20:10:00|244.31|241.91|245.62|243.22|245.8|243.4|243.65|241.25|0
1641500100000|2022-01-06 20:15:00|245.71|243.31|247.78|245.38|248.35|245.95|245.33|242.93|0
1641500400000|2022-01-06 20:20:00|247.5|245.1|248.63|246.23|249.2|246.8|247.12|244.72|0
1641500700000|2022-01-06 20:25:00|248.44|246.04|246.93|244.53|248.82|246.42|246.93|244.53|0
1641501000000|2022-01-06 20:30:00|247.02|244.62|249.19|246.79|249.67|247.27|246.55|244.15|0
1641501300000|2022-01-06 20:35:00|249.38|246.98|250.33|247.93|250.91|248.51|248.48|246.08|0
1641501600000|2022-01-06 20:40:00|250.05|247.65|249.57|247.17|251.29|248.89|249|246.6|0
1641501900000|2022-01-06 20:45:00|249.76|247.36|251.09|248.69|251.09|248.69|249|246.6|0
1641502200000|2022-01-06 20:50:00|250.9|248.5|251.47|249.07|251.57|249.17|249.66|247.26|0
1641502500000|2022-01-06 20:55:00|251.57|249.17|249.42|247.02|253.77|251.37|249.23|246.83|0
1641502800000|2022-01-06 21:00:00|249.52|247.12|248.57|246.17|249.9|247.5|248.57|246.17|0
1641503100000|2022-01-06 21:05:00|248.66|246.26|247.99|245.59|248.66|246.26|247.42|245.02|0
1641503400000|2022-01-06 21:10:00|247.9|245.5|247.8|245.4|248.66|246.26|247.04|244.64|0
1641503700000|2022-01-06 21:15:00|248.1|245.3|247.9|245.1|248.24|245.44|247.62|244.82|0
1641504000000|2022-01-06 21:20:00|247.95|245.15|247.52|244.72|247.95|245.15|247.52|244.72|0
1641504300000|2022-01-06 21:25:00|247.43|244.63|247.62|244.82|247.62|244.82|247.33|244.53|0
1641504600000|2022-01-06 21:30:00|247.52|244.72|247.99|245.19|248.09|245.29|247.43|244.63|0
1641504900000|2022-01-06 21:35:00|247.9|245.1|248.42|245.62|248.56|245.76|247.61|244.81|0
1641505200000|2022-01-06 21:40:00|248.37|245.57|247.42|244.62|248.37|245.57|247.23|244.43|0
1641505500000|2022-01-06 21:45:00|247.32|244.52|247.42|244.62|247.42|244.62|247.04|244.24|0
1641505800000|2022-01-06 21:50:00|247.32|244.52|246.85|244.05|247.32|244.52|246.75|243.95|0
1641506100000|2022-01-06 21:55:00|246.94|244.14|247.18|244.38|247.41|244.61|246.85|244.05|0
1641506400000|2022-01-06 22:00:00|246.97|244.17|246.93|244.13|247.19|244.39|246.93|244.13|0
1641506700000|2022-01-06 22:05:00|246.91|244.11|247.1|244.3|247.1|244.3|246.91|244.11|0
1641507000000|2022-01-06 22:10:00|247.12|244.32|246.95|244.15|247.12|244.32|246.93|244.13|0
1641507300000|2022-01-06 22:15:00|246.93|244.13|246.96|244.16|246.96|244.16|246.93|244.13|0
1641507600000|2022-01-06 22:20:00|246.93|244.13|246.93|244.13|246.93|244.13|246.93|244.13|0
1641507900000|2022-01-06 22:25:00|246.92|244.12|247.12|244.32|247.29|244.49|246.92|244.12|0
1641508200000|2022-01-06 22:30:00|247.09|244.29|247.09|244.29|247.09|244.29|247.09|244.29|0
1641508500000|2022-01-06 22:35:00|247.05|244.25|247.05|244.25|247.05|244.25|247.01|244.21|0
1641508800000|2022-01-06 22:40:00|247.08|244.28|247.04|244.24|247.08|244.28|247.04|244.24|0
1641509100000|2022-01-06 22:45:00|247.03|244.23|247.03|244.23|247.03|244.23|247.03|244.23|0
1641509400000|2022-01-06 22:50:00|247.02|244.22|246.97|244.17|247.02|244.22|246.95|244.15|0
1641509700000|2022-01-06 22:55:00|246.95|244.15|246.74|243.94|246.96|244.16|246.74|243.94|0
1641510000000|2022-01-06 23:00:00|245.64|242.84|245.87|243.07|245.97|243.17|245.26|242.46|0
1641510300000|2022-01-06 23:05:00|245.92|243.12|245.49|242.69|245.92|243.12|245.4|242.6|0
1641510600000|2022-01-06 23:10:00|245.4|242.6|245.87|243.07|245.87|243.07|245.31|242.51|0
1641510900000|2022-01-06 23:15:00|246.15|243.35|245.4|242.6|246.34|243.54|245.3|242.5|0
1641511200000|2022-01-06 23:20:00|245.3|242.5|245.77|242.97|245.86|243.06|245.11|242.31|0
1641511500000|2022-01-06 23:25:00|245.58|242.78|245.39|242.59|245.86|243.06|245.39|242.59|0
1641511800000|2022-01-06 23:30:00|245.3|242.5|245.34|242.54|245.77|242.97|244.92|242.12|0
1641512100000|2022-01-06 23:35:00|245.3|242.5|245.06|242.26|245.39|242.59|244.82|242.02|0
1641512400000|2022-01-06 23:40:00|245.01|242.21|245.38|242.58|245.48|242.68|244.92|242.12|0
1641512700000|2022-01-06 23:45:00|245.25|242.45|245.48|242.68|245.76|242.96|245.01|242.21|0
1641513000000|2022-01-06 23:50:00|245.38|242.58|245|242.2|245.48|242.68|244.91|242.11|0
1641513300000|2022-01-06 23:55:00|244.82|242.02|245.1|242.3|245.1|242.3|244.82|242.02|0
1641513600000|2022-01-07 00:00:00|245|242.2|244.44|241.64|245.47|242.67|243.97|241.17|0
1641513900000|2022-01-07 00:05:00|244.39|241.59|244.25|241.45|244.53|241.73|244.02|241.22|0
1641514200000|2022-01-07 00:10:00|244.34|241.54|243.59|240.79|244.72|241.92|243.4|240.6|0
1641514500000|2022-01-07 00:15:00|243.68|240.88|243.59|240.79|243.96|241.16|243.49|240.69|0
1641514800000|2022-01-07 00:20:00|243.68|240.88|243.77|240.97|244.05|241.25|243.59|240.79|0
1641515100000|2022-01-07 00:25:00|243.73|240.93|243.63|240.83|244.01|241.21|243.3|240.5|0
1641515400000|2022-01-07 00:30:00|243.58|240.78|243.3|240.5|243.82|241.02|243.11|240.31|0
1641515700000|2022-01-07 00:35:00|243.26|240.46|243.11|240.31|243.49|240.69|243.11|240.31|0
1641516000000|2022-01-07 00:40:00|243.2|240.4|243.3|240.5|243.3|240.5|242.92|240.12|0
1641516300000|2022-01-07 00:45:00|243.25|240.45|243.34|240.54|243.39|240.59|243.11|240.31|0
1641516600000|2022-01-07 00:50:00|243.29|240.49|243.48|240.68|243.67|240.87|243.29|240.49|0
1641516900000|2022-01-07 00:55:00|243.57|240.77|243.29|240.49|243.76|240.96|243.2|240.4|0
1641517200000|2022-01-07 01:00:00|243.24|240.44|242.82|240.02|243.57|240.77|242.82|240.02|0
1641517500000|2022-01-07 01:05:00|242.63|239.83|243.38|240.58|243.47|240.67|242.63|239.83|0
1641517800000|2022-01-07 01:10:00|243.33|240.53|243.56|240.76|243.75|240.95|243.19|240.39|0
1641518100000|2022-01-07 01:15:00|243.47|240.67|243.75|240.95|243.94|241.14|243.19|240.39|0
1641518400000|2022-01-07 01:20:00|243.84|241.04|243.65|240.85|243.84|241.04|243.47|240.67|0
1641518700000|2022-01-07 01:25:00|243.75|240.95|243.56|240.76|243.84|241.04|243.28|240.48|0
1641519000000|2022-01-07 01:30:00|243.46|240.66|243.09|240.29|243.65|240.85|242.9|240.1|0
1641519300000|2022-01-07 01:35:00|243.18|240.38|244.11|241.31|244.4|241.6|243.18|240.38|0
1641519600000|2022-01-07 01:40:00|244.16|241.36|244.49|241.69|244.68|241.88|243.83|241.03|0
1641519900000|2022-01-07 01:45:00|244.39|241.59|244.58|241.78|244.58|241.78|243.64|240.84|0
1641520200000|2022-01-07 01:50:00|244.67|241.87|244.48|241.68|244.77|241.97|244.11|241.31|0
1641520500000|2022-01-07 01:55:00|244.39|241.59|243.69|240.89|244.48|241.68|243.64|240.84|0
1641520800000|2022-01-07 02:00:00|243.82|241.02|245.79|242.99|245.89|243.09|243.82|241.02|0
1641521100000|2022-01-07 02:05:00|245.89|243.09|246.07|243.27|246.74|243.94|245.79|242.99|0
1641521400000|2022-01-07 02:10:00|246.17|243.37|245.88|243.08|246.17|243.37|245.51|242.71|0
1641521700000|2022-01-07 02:15:00|245.79|242.99|246.35|243.55|247.02|244.22|245.79|242.99|0
1641522000000|2022-01-07 02:20:00|246.45|243.65|245.5|242.7|246.5|243.7|245.22|242.42|0
1641522300000|2022-01-07 02:25:00|245.55|242.75|245.78|242.98|245.78|242.98|245.5|242.7|0
1641522600000|2022-01-07 02:30:00|245.88|243.08|246.3|243.5|246.63|243.83|245.59|242.79|0
1641522900000|2022-01-07 02:35:00|246.25|243.45|246.91|244.11|246.91|244.11|246.06|243.26|0
1641523200000|2022-01-07 02:40:00|246.82|244.02|246.34|243.54|246.82|244.02|246.25|243.45|0
1641523500000|2022-01-07 02:45:00|246.44|243.64|246.25|243.45|246.81|244.01|246.25|243.45|0
1641523800000|2022-01-07 02:50:00|246.15|243.35|245.54|242.74|246.15|243.35|245.44|242.64|0
1641524100000|2022-01-07 02:55:00|245.58|242.78|245.11|242.31|245.58|242.78|244.83|242.03|0
1641524400000|2022-01-07 03:00:00|245.02|242.22|245.2|242.4|245.49|242.69|244.92|242.12|0
1641524700000|2022-01-07 03:05:00|245.11|242.31|245.11|242.31|245.16|242.36|244.73|241.93|0
1641525000000|2022-01-07 03:10:00|245.2|242.4|245.29|242.49|245.39|242.59|245.01|242.21|0
1641525300000|2022-01-07 03:15:00|245.25|242.45|245.1|242.3|245.48|242.68|244.96|242.16|0
1641525600000|2022-01-07 03:20:00|244.91|242.11|243.6|240.8|245.1|242.3|243.51|240.71|0
1641525900000|2022-01-07 03:25:00|243.51|240.71|243.88|241.08|244.21|241.41|243.32|240.52|0
1641526200000|2022-01-07 03:30:00|243.78|240.98|244.72|241.92|244.81|242.01|243.78|240.98|0
1641526500000|2022-01-07 03:35:00|244.81|242.01|244.72|241.92|245.28|242.48|244.62|241.82|0
1641526800000|2022-01-07 03:40:00|244.81|242.01|244.81|242.01|245.19|242.39|244.62|241.82|0
1641527100000|2022-01-07 03:45:00|244.9|242.1|245.65|242.85|245.75|242.95|244.67|241.87|0
1641527400000|2022-01-07 03:50:00|245.56|242.76|245.65|242.85|245.89|243.09|245.23|242.43|0
1641527700000|2022-01-07 03:55:00|245.61|242.81|245.46|242.66|245.84|243.04|245.18|242.38|0
1641528000000|2022-01-07 04:00:00|245.37|242.57|245.6|242.8|245.84|243.04|245.37|242.57|0
1641528300000|2022-01-07 04:05:00|245.65|242.85|245.74|242.94|245.74|242.94|245.18|242.38|0
1641528600000|2022-01-07 04:10:00|245.79|242.99|245.55|242.75|245.93|243.13|245.45|242.65|0
1641528900000|2022-01-07 04:15:00|245.64|242.84|246.3|243.5|246.44|243.64|245.36|242.56|0
1641529200000|2022-01-07 04:20:00|246.21|243.41|246.3|243.5|246.58|243.78|246.02|243.22|0
1641529500000|2022-01-07 04:25:00|246.2|243.4|245.92|243.12|246.3|243.5|245.92|243.12|0
1641529800000|2022-01-07 04:30:00|245.97|243.17|245.92|243.12|246.3|243.5|245.82|243.02|0
1641530100000|2022-01-07 04:35:00|245.87|243.07|246.29|243.49|246.39|243.59|245.78|242.98|0
1641530400000|2022-01-07 04:40:00|246.2|243.4|245.91|243.11|246.48|243.68|245.91|243.11|0
1641530700000|2022-01-07 04:45:00|245.82|243.02|245.91|243.11|246|243.2|245.21|242.41|0
1641531000000|2022-01-07 04:50:00|246|243.2|245.49|242.69|246|243.2|245.34|242.54|0
1641531300000|2022-01-07 04:55:00|245.44|242.64|245.34|242.54|245.91|243.11|245.25|242.45|0
1641531600000|2022-01-07 05:00:00|245.25|242.45|244.87|242.07|245.53|242.73|244.87|242.07|0
1641531900000|2022-01-07 05:05:00|244.96|242.16|245.9|243.1|245.9|243.1|244.77|241.97|0
1641532200000|2022-01-07 05:10:00|246.09|243.29|245.99|243.19|247.13|244.33|245.85|243.05|0
1641532500000|2022-01-07 05:15:00|245.95|243.15|245.52|242.72|246.18|243.38|245.52|242.72|0
1641532800000|2022-01-07 05:20:00|245.57|242.77|245.71|242.91|245.99|243.19|245.57|242.77|0
1641533100000|2022-01-07 05:25:00|245.66|242.86|246.65|243.85|246.65|243.85|245.42|242.62|0
1641533400000|2022-01-07 05:30:00|246.55|243.75|246.46|243.66|246.84|244.04|246.08|243.28|0
1641533700000|2022-01-07 05:35:00|246.41|243.61|245.98|243.18|246.65|243.85|245.89|243.09|0
1641534000000|2022-01-07 05:40:00|246.08|243.28|246.45|243.65|246.55|243.75|246.08|243.28|0
1641534300000|2022-01-07 05:45:00|246.41|243.61|246.17|243.37|246.64|243.84|245.93|243.13|0
1641534600000|2022-01-07 05:50:00|246.07|243.27|245.84|243.04|246.35|243.55|245.79|242.99|0
1641534900000|2022-01-07 05:55:00|245.88|243.08|245.03|242.23|245.88|243.08|244.84|242.04|0
1641535200000|2022-01-07 06:00:00|245.13|242.33|245.69|242.89|245.78|242.98|244.84|242.04|0
1641535500000|2022-01-07 06:05:00|245.59|242.79|245.4|242.6|245.83|243.03|245.31|242.51|0
1641535800000|2022-01-07 06:10:00|245.45|242.65|245.59|242.79|245.87|243.07|245.4|242.6|0
1641536100000|2022-01-07 06:15:00|245.54|242.74|245.78|242.98|245.87|243.07|245.4|242.6|0
1641536400000|2022-01-07 06:20:00|245.68|242.88|245.77|242.97|245.96|243.16|245.49|242.69|0
1641536700000|2022-01-07 06:25:00|245.73|242.93|245.4|242.6|245.73|242.93|245.3|242.5|0
1641537000000|2022-01-07 06:30:00|245.35|242.55|244.27|241.47|245.49|242.69|244.27|241.47|0
1641537300000|2022-01-07 06:35:00|244.17|241.37|244.73|241.93|244.83|242.03|244.08|241.28|0
1641537600000|2022-01-07 06:40:00|244.83|242.03|245.2|242.4|245.2|242.4|244.45|241.65|0
1641537900000|2022-01-07 06:45:00|245.29|242.49|245.29|242.49|245.72|242.92|245.2|242.4|0
1641538200000|2022-01-07 06:50:00|245.39|242.59|245.9|243.1|245.95|243.15|245.29|242.49|0
1641538500000|2022-01-07 06:55:00|245.86|243.06|246.09|243.29|246.23|243.43|245.76|242.96|0
1641538800000|2022-01-07 07:00:00|246.04|243.24|247.27|244.47|247.51|244.71|245.66|242.86|0
1641539100000|2022-01-07 07:05:00|247.22|244.42|247.31|244.51|247.46|244.66|246.61|243.81|0
1641539400000|2022-01-07 07:10:00|247.36|244.56|247.55|244.75|247.83|245.03|247.26|244.46|0
1641539700000|2022-01-07 07:15:00|247.64|244.84|246.79|243.99|247.64|244.84|246.6|243.8|0
1641540000000|2022-01-07 07:20:00|246.6|243.8|246.69|243.89|246.88|244.08|246.32|243.52|0
1641540300000|2022-01-07 07:25:00|246.79|243.99|246.41|243.61|246.98|244.18|246.12|243.32|0
1641540600000|2022-01-07 07:30:00|246.5|243.7|247.25|244.45|247.25|244.45|246.31|243.51|0
1641540900000|2022-01-07 07:35:00|247.16|244.36|246.68|243.88|247.3|244.5|246.59|243.79|0
1641541200000|2022-01-07 07:40:00|246.78|243.98|246.97|244.17|247.25|244.45|246.68|243.88|0
1641541500000|2022-01-07 07:45:00|246.87|244.07|247.34|244.54|247.63|244.83|246.83|244.03|0
1641541800000|2022-01-07 07:50:00|247.3|244.5|247.53|244.73|247.63|244.83|247.15|244.35|0
1641542100000|2022-01-07 07:55:00|247.44|244.64|246.87|244.07|247.62|244.82|246.68|243.88|0
1641542400000|2022-01-07 08:00:00|246.77|243.97|249.52|246.72|249.62|246.82|246.68|243.88|0
1641542700000|2022-01-07 08:05:00|249.13|246.73|249.42|247.02|249.89|247.49|248.94|246.54|0
1641543000000|2022-01-07 08:10:00|249.51|247.11|247.7|245.3|249.51|247.11|247.7|245.3|0
1641543300000|2022-01-07 08:15:00|247.8|245.4|248.36|245.96|248.36|245.96|247.32|244.92|0
1641543600000|2022-01-07 08:20:00|248.32|245.92|247.98|245.58|248.36|245.96|247.7|245.3|0
1641543900000|2022-01-07 08:25:00|248.03|245.63|248.69|246.29|249.5|247.1|247.98|245.58|0
1641544200000|2022-01-07 08:30:00|249.03|246.63|250.93|248.53|251.9|249.5|249.03|246.63|0
1641544500000|2022-01-07 08:35:00|250.89|248.49|250.64|248.24|251.7|249.3|250.64|248.24|0
1641544800000|2022-01-07 08:40:00|250.74|248.34|252.18|249.78|252.37|249.97|250.64|248.24|0
1641545100000|2022-01-07 08:45:00|251.99|249.59|252.23|249.83|252.37|249.97|251.51|249.11|0
1641545400000|2022-01-07 08:50:00|252.27|249.87|251.69|249.29|252.27|249.87|251.12|248.72|0
1641545700000|2022-01-07 08:55:00|251.79|249.39|251.12|248.72|251.98|249.58|250.3|247.9|0
1641546000000|2022-01-07 09:00:00|251.26|248.86|251.16|248.76|251.93|249.53|250.92|248.52|0
1641546300000|2022-01-07 09:05:00|251.21|248.81|249.87|247.47|251.59|249.19|249.87|247.47|0
1641546600000|2022-01-07 09:10:00|249.96|247.56|248.72|246.32|250.06|247.66|248.43|246.03|0
1641546900000|2022-01-07 09:15:00|248.62|246.22|248.91|246.51|249.39|246.99|248.43|246.03|0
1641547200000|2022-01-07 09:20:00|248.81|246.41|248.24|245.84|248.81|246.41|248.24|245.84|0
1641547500000|2022-01-07 09:25:00|248.38|245.98|247.48|245.08|248.38|245.98|246.82|244.42|0
1641547800000|2022-01-07 09:30:00|247.38|244.98|246.25|243.85|247.48|245.08|246.25|243.85|0
1641548100000|2022-01-07 09:35:00|246.53|244.13|246.15|243.75|246.91|244.51|245.87|243.47|0
1641548400000|2022-01-07 09:40:00|246.34|243.94|246.34|243.94|246.43|244.03|245.58|243.18|0
1641548700000|2022-01-07 09:45:00|246.29|243.89|246.43|244.03|246.43|244.03|245.77|243.37|0
1641549000000|2022-01-07 09:50:00|246.33|243.93|246.9|244.5|246.9|244.5|246.24|243.84|0
1641549300000|2022-01-07 09:55:00|246.95|244.55|247.37|244.97|247.47|245.07|246.8|244.4|0
1641549600000|2022-01-07 10:00:00|247.27|244.87|247.27|244.87|248.41|246.01|247.18|244.78|0
1641549900000|2022-01-07 10:05:00|247.18|244.78|245.95|243.55|247.27|244.87|245.85|243.45|0
1641550200000|2022-01-07 10:10:00|246.04|243.64|245.76|243.36|246.14|243.74|245.57|243.17|0
1641550500000|2022-01-07 10:15:00|245.66|243.26|246.13|243.73|246.6|244.2|245.66|243.26|0
1641550800000|2022-01-07 10:20:00|246.04|243.64|245.71|243.31|246.04|243.64|245.66|243.26|0
1641551100000|2022-01-07 10:25:00|245.66|243.26|245.09|242.69|245.85|243.45|244.71|242.31|0
1641551400000|2022-01-07 10:30:00|245|242.6|244.62|242.22|245.18|242.78|244.34|241.94|0
1641551700000|2022-01-07 10:35:00|244.52|242.12|245.27|242.87|245.27|242.87|244.43|242.03|0
1641552000000|2022-01-07 10:40:00|245.37|242.97|244.8|242.4|245.37|242.97|244.52|242.12|0
1641552300000|2022-01-07 10:45:00|244.71|242.31|245.08|242.68|245.36|242.96|244.71|242.31|0
1641552600000|2022-01-07 10:50:00|244.99|242.59|244.7|242.3|245.17|242.77|244.38|241.98|0
1641552900000|2022-01-07 10:55:00|244.66|242.26|245.26|242.86|245.27|242.87|244.66|242.26|0
1641553200000|2022-01-07 11:00:00|245.08|242.68|245.73|243.33|246.11|243.71|245.08|242.68|0
1641553500000|2022-01-07 11:05:00|245.64|243.24|245.26|242.86|245.92|243.52|245.17|242.77|0
1641553800000|2022-01-07 11:10:00|245.17|242.77|245.82|243.42|246.2|243.8|244.98|242.58|0
1641554100000|2022-01-07 11:15:00|245.92|243.52|244.88|242.48|246.01|243.61|244.69|242.29|0
1641554400000|2022-01-07 11:20:00|244.83|242.43|244.69|242.29|244.97|242.57|244.41|242.01|0
1641554700000|2022-01-07 11:25:00|244.78|242.38|244.78|242.38|244.88|242.48|244.31|241.91|0
1641555000000|2022-01-07 11:30:00|244.69|242.29|244.5|242.1|245.3|242.9|244.4|242|0
1641555300000|2022-01-07 11:35:00|244.59|242.19|245.34|242.94|245.62|243.22|244.55|242.15|0
1641555600000|2022-01-07 11:40:00|245.44|243.04|245.24|242.84|245.62|243.22|244.87|242.47|0
1641555900000|2022-01-07 11:45:00|245.15|242.75|245.43|243.03|245.53|243.13|244.87|242.47|0
1641556200000|2022-01-07 11:50:00|245.34|242.94|245.62|243.22|245.9|243.5|245.24|242.84|0
1641556500000|2022-01-07 11:55:00|245.71|243.31|246.94|244.54|246.94|244.54|245.01|242.61|0
1641556800000|2022-01-07 12:00:00|246.75|244.35|245.14|242.74|246.75|244.35|244.86|242.46|0
1641557100000|2022-01-07 12:05:00|245.1|242.7|246.18|243.78|246.27|243.87|244.39|241.99|0
1641557400000|2022-01-07 12:10:00|246.23|243.83|246.27|243.87|246.74|244.34|246.18|243.78|0
1641557700000|2022-01-07 12:15:00|246.36|243.96|245.8|243.4|246.46|244.06|245.61|243.21|0
1641558000000|2022-01-07 12:20:00|246.03|243.63|246.45|244.05|246.74|244.34|245.98|243.58|0
1641558300000|2022-01-07 12:25:00|246.41|244.01|246.36|243.96|247.31|244.91|246.36|243.96|0
1641558600000|2022-01-07 12:30:00|246.45|244.05|245.98|243.58|246.55|244.15|245.79|243.39|0
1641558900000|2022-01-07 12:35:00|246.07|243.67|246.83|244.43|247.21|244.81|245.98|243.58|0
1641559200000|2022-01-07 12:40:00|246.92|244.52|247.16|244.76|247.77|245.37|246.63|244.23|0
1641559500000|2022-01-07 12:45:00|247.11|244.71|246.73|244.33|247.39|244.99|246.35|243.95|0
1641559800000|2022-01-07 12:50:00|246.82|244.42|246.72|244.32|246.82|244.42|246.25|243.85|0
1641560100000|2022-01-07 12:55:00|246.82|244.42|247.96|245.56|248.1|245.7|246.82|244.42|0
1641560400000|2022-01-07 13:00:00|247.86|245.46|247.67|245.27|248.05|245.65|246.96|244.56|0
1641560700000|2022-01-07 13:05:00|247.43|245.03|247.29|244.89|247.95|245.55|246.62|244.22|0
1641561000000|2022-01-07 13:10:00|247.48|245.08|247.85|245.45|248.04|245.64|247.1|244.7|0
1641561300000|2022-01-07 13:15:00|247.76|245.36|248.04|245.64|248.33|245.93|247.19|244.79|0
1641561600000|2022-01-07 13:20:00|248.14|245.74|247.94|245.54|248.61|246.21|247.66|245.26|0
1641561900000|2022-01-07 13:25:00|247.85|245.45|247.42|245.02|248.13|245.73|247.18|244.78|0
1641562200000|2022-01-07 13:30:00|247.61|245.21|249.85|247.45|250.52|248.12|244.03|241.63|0
1641562500000|2022-01-07 13:35:00|249.65|247.25|254.66|252.26|254.85|252.45|249.46|247.06|0
1641562800000|2022-01-07 13:40:00|254.85|252.45|253.3|250.9|255.53|253.13|253.11|250.71|0
1641563100000|2022-01-07 13:45:00|253.4|251|251.37|248.97|253.4|251|250.89|248.49|0
1641563400000|2022-01-07 13:50:00|251.56|249.16|254.62|252.22|255.3|252.9|251.37|248.97|0
1641563700000|2022-01-07 13:55:00|254.52|252.12|253.65|251.25|254.91|252.51|253.07|250.67|0
1641564000000|2022-01-07 14:00:00|253.55|251.15|252.87|250.47|253.55|251.15|252.11|249.71|0
1641564300000|2022-01-07 14:05:00|252.78|250.38|251.34|248.94|252.78|250.38|251.24|248.84|0
1641564600000|2022-01-07 14:10:00|251.24|248.84|250.86|248.46|252.68|250.28|250.86|248.46|0
1641564900000|2022-01-07 14:15:00|250.85|248.45|250.57|248.17|251.14|248.74|250.09|247.69|0
1641565200000|2022-01-07 14:20:00|250.47|248.07|250.61|248.21|251.04|248.64|250.18|247.78|0
1641565500000|2022-01-07 14:25:00|250.47|248.07|250.08|247.68|251.38|248.98|249.8|247.4|0
1641565800000|2022-01-07 14:30:00|249.89|247.49|252.06|249.66|252.48|250.08|248.28|245.88|0
1641566100000|2022-01-07 14:35:00|251.87|249.47|250.14|247.74|253.51|251.11|250.14|247.74|0
1641566400000|2022-01-07 14:40:00|250.04|247.64|246.43|244.03|251.48|249.08|246.24|243.84|0
1641566700000|2022-01-07 14:45:00|246.71|244.31|246.61|244.21|247.85|245.45|245.29|242.89|0
1641567000000|2022-01-07 14:50:00|246.99|244.59|245.95|243.55|247.75|245.35|245.39|242.99|0
1641567300000|2022-01-07 14:55:00|245.91|243.51|246.42|244.02|246.71|244.31|244.54|242.14|0
1641567600000|2022-01-07 15:00:00|246.14|243.74|247.22|244.82|248.4|246|241.65|239.25|0
1641567900000|2022-01-07 15:05:00|247.79|245.39|249.79|247.39|249.98|247.58|247.79|245.39|0
1641568200000|2022-01-07 15:10:00|249.89|247.49|249.41|247.01|250.75|248.35|248.17|245.77|0
1641568500000|2022-01-07 15:15:00|249.69|247.29|251.32|248.92|251.8|249.4|249.69|247.29|0
1641568800000|2022-01-07 15:20:00|251.61|249.21|252.77|250.37|252.77|250.37|250.27|247.87|0
1641569100000|2022-01-07 15:25:00|252.67|250.27|252.09|249.69|252.77|250.37|250.36|247.96|0
1641569400000|2022-01-07 15:30:00|252.38|249.98|252.38|249.98|252.96|250.56|250.84|248.44|0
1641569700000|2022-01-07 15:35:00|252.47|250.07|255.34|252.94|255.34|252.94|250.79|248.39|0
1641570000000|2022-01-07 15:40:00|255.24|252.84|256.31|253.91|256.8|254.4|253.01|250.61|0
1641570300000|2022-01-07 15:45:00|256.51|254.11|258.07|255.67|258.17|255.77|256.31|253.91|0
1641570600000|2022-01-07 15:50:00|258.26|255.86|262.69|260.29|264.87|262.47|257.87|255.47|0
1641570900000|2022-01-07 15:55:00|262.59|260.19|258.83|256.43|263.58|261.18|257.46|255.06|0
1641571200000|2022-01-07 16:00:00|259.12|256.72|259.12|256.72|260.11|257.71|257.26|254.86|0
1641571500000|2022-01-07 16:05:00|259.22|256.82|258.04|255.64|259.22|256.82|256.96|254.56|0
1641571800000|2022-01-07 16:10:00|257.94|255.54|258.92|256.52|259.41|257.01|257.84|255.44|0
1641572100000|2022-01-07 16:15:00|258.82|256.42|260.3|257.9|261.49|259.09|258.04|255.64|0
1641572400000|2022-01-07 16:20:00|260.4|258|257.05|254.65|260.4|258|256.56|254.16|0
1641572700000|2022-01-07 16:25:00|257.35|254.95|254.32|251.92|257.74|255.34|254.32|251.92|0
1641573000000|2022-01-07 16:30:00|254.61|252.21|254.92|252.52|257.58|255.18|254.34|251.94|0
1641573300000|2022-01-07 16:35:00|255.02|252.62|254.73|252.33|255.7|253.3|253.86|251.46|0
1641573600000|2022-01-07 16:40:00|254.53|252.13|254.24|251.84|254.92|252.52|253.27|250.87|0
1641573900000|2022-01-07 16:45:00|254.14|251.74|250.77|248.37|254.53|252.13|250.77|248.37|0
1641574200000|2022-01-07 16:50:00|250.58|248.18|249.58|247.18|251.82|249.42|248.67|246.27|0
1641574500000|2022-01-07 16:55:00|249.48|247.08|249.43|247.03|250.44|248.04|248.67|246.27|0
1641574800000|2022-01-07 17:00:00|249.24|246.84|250.87|248.47|250.97|248.57|248.96|246.56|0
1641575100000|2022-01-07 17:05:00|250.77|248.37|250.39|247.99|251.45|249.05|249.72|247.32|0
1641575400000|2022-01-07 17:10:00|250.2|247.8|249.43|247.03|250.58|248.18|249.14|246.74|0
1641575700000|2022-01-07 17:15:00|249.71|247.31|251.25|248.85|251.25|248.85|248.95|246.55|0
1641576000000|2022-01-07 17:20:00|251.06|248.66|251.92|249.52|252.31|249.91|251.06|248.66|0
1641576300000|2022-01-07 17:25:00|252.02|249.62|251.63|249.23|252.69|250.29|251.24|248.84|0
1641576600000|2022-01-07 17:30:00|251.53|249.13|252.11|249.71|252.69|250.29|251.53|249.13|0
1641576900000|2022-01-07 17:35:00|252.01|249.61|252.78|250.38|253.75|251.35|252.01|249.61|0
1641577200000|2022-01-07 17:40:00|252.69|250.29|252.49|250.09|252.98|250.58|251.72|249.32|0
1641577500000|2022-01-07 17:45:00|252.68|250.28|252.39|249.99|253.07|250.67|250.28|247.88|0
1641577800000|2022-01-07 17:50:00|252.49|250.09|251.42|249.02|252.58|250.18|251.04|248.64|0
1641578100000|2022-01-07 17:55:00|251.47|249.07|250.94|248.54|252.1|249.7|250.85|248.45|0
1641578400000|2022-01-07 18:00:00|250.85|248.45|249.46|247.06|252.58|250.18|249.46|247.06|0
1641578700000|2022-01-07 18:05:00|249.55|247.15|248.98|246.58|249.84|247.44|248.4|246|0
1641579000000|2022-01-07 18:10:00|248.88|246.48|248.49|246.09|249.07|246.67|248.3|245.9|0
1641579300000|2022-01-07 18:15:00|248.59|246.19|248.78|246.38|249.26|246.86|247.82|245.42|0
1641579600000|2022-01-07 18:20:00|248.68|246.28|249.74|247.34|249.83|247.43|248.4|246|0
1641579900000|2022-01-07 18:25:00|249.64|247.24|250.31|247.91|250.6|248.2|249.35|246.95|0
1641580200000|2022-01-07 18:30:00|250.41|248.01|248.97|246.57|250.7|248.3|248.97|246.57|0
1641580500000|2022-01-07 18:35:00|248.96|246.56|249.83|247.43|250.02|247.62|248.39|245.99|0
1641580800000|2022-01-07 18:40:00|250.02|247.62|249.63|247.23|250.4|248|249.25|246.85|0
1641581100000|2022-01-07 18:45:00|249.73|247.33|250.69|248.29|250.69|248.29|249.73|247.33|0
1641581400000|2022-01-07 18:50:00|250.59|248.19|250.49|248.09|251.85|249.45|249.82|247.42|0
1641581700000|2022-01-07 18:55:00|250.59|248.19|250.78|248.38|250.78|248.38|249.82|247.42|0
1641582000000|2022-01-07 19:00:00|250.69|248.29|250.39|247.99|250.78|248.38|249.82|247.42|0
1641582300000|2022-01-07 19:05:00|250.49|248.09|250.58|248.18|251.65|249.25|250.01|247.61|0
1641582600000|2022-01-07 19:10:00|250.68|248.28|250.18|247.78|250.68|248.28|248.9|246.5|0
1641582900000|2022-01-07 19:15:00|250.08|247.68|250.08|247.68|250.46|248.06|249.6|247.2|0
1641583200000|2022-01-07 19:20:00|250.17|247.77|252.2|249.8|252.3|249.9|250.17|247.77|0
1641583500000|2022-01-07 19:25:00|252.3|249.9|251.42|249.02|253.27|250.87|251.33|248.93|0
1641583800000|2022-01-07 19:30:00|251.52|249.12|251.62|249.22|252.1|249.7|251.13|248.73|0
1641584100000|2022-01-07 19:35:00|251.71|249.31|249.3|246.9|252.2|249.8|249.3|246.9|0
1641584400000|2022-01-07 19:40:00|249.39|246.99|248.91|246.51|250.07|247.67|248.14|245.74|0
1641584700000|2022-01-07 19:45:00|248.81|246.41|248.33|245.93|249.39|246.99|247.38|244.98|0
1641585000000|2022-01-07 19:50:00|248.24|245.84|247.47|245.07|248.91|246.51|246.99|244.59|0
1641585300000|2022-01-07 19:55:00|247.56|245.16|247.95|245.55|248.23|245.83|247.37|244.97|0
1641585600000|2022-01-07 20:00:00|247.75|245.35|246.44|244.04|248.09|245.69|246.44|244.04|0
1641585900000|2022-01-07 20:05:00|246.53|244.13|246.63|244.23|246.82|244.42|245.29|242.89|0
1641586200000|2022-01-07 20:10:00|246.53|244.13|248.45|246.05|248.64|246.24|246.53|244.13|0
1641586500000|2022-01-07 20:15:00|248.35|245.95|247.77|245.37|248.64|246.24|247.58|245.18|0
1641586800000|2022-01-07 20:20:00|247.68|245.28|248.92|246.52|248.92|246.52|247.39|244.99|0
1641587100000|2022-01-07 20:25:00|248.83|246.43|249.21|246.81|250.27|247.87|248.83|246.43|0
1641587400000|2022-01-07 20:30:00|249.11|246.71|249.11|246.71|250.08|247.68|247.19|244.79|0
1641587700000|2022-01-07 20:35:00|249.21|246.81|248.15|245.75|249.69|247.29|247.76|245.36|0
1641588000000|2022-01-07 20:40:00|248.05|245.65|249.78|247.38|249.97|247.57|247.67|245.27|0
1641588300000|2022-01-07 20:45:00|249.97|247.57|247.82|245.42|250.55|248.15|247.05|244.65|0
1641588600000|2022-01-07 20:50:00|247.72|245.32|249.65|247.25|249.84|247.44|246.85|244.45|0
1641588900000|2022-01-07 20:55:00|249.75|247.35|249.68|247.28|251.36|248.96|248.36|245.96|0
1641589200000|2022-01-07 21:00:00|249.78|247.38|248.03|245.63|249.78|247.38|248.03|245.63|0
1641589500000|2022-01-07 21:05:00|247.93|245.53|248.03|245.63|248.03|245.63|247.16|244.76|0
1641589800000|2022-01-07 21:10:00|247.93|245.53|249.58|247.18|249.68|247.28|247.93|245.53|0
1641801900000|2022-01-10 08:05:00|245.84|243.44|247.38|244.98|247.48|245.08|245.84|243.44|0
1641802200000|2022-01-10 08:10:00|247.57|245.17|248.4|246|248.73|246.33|246.61|244.21|0
1641802500000|2022-01-10 08:15:00|248.64|246.24|249.8|247.4|250.19|247.79|248.34|245.94|0
1641802800000|2022-01-10 08:20:00|249.85|247.45|249.65|247.25|251.16|248.76|249.36|246.96|0
1641803100000|2022-01-10 08:25:00|249.31|246.91|251.24|248.84|251.86|249.46|249.31|246.91|0
1641803400000|2022-01-10 08:30:00|251.43|249.03|254.36|251.96|254.41|252.01|251.43|249.03|0
1641803700000|2022-01-10 08:35:00|254.07|251.67|255.44|253.04|256.03|253.63|254.07|251.67|0
1641804000000|2022-01-10 08:40:00|255.49|253.09|255.73|253.33|259.81|257.41|253.88|251.48|0
1641804300000|2022-01-10 08:45:00|255.83|253.43|255.24|252.84|257.31|254.91|254.94|252.54|0
1641804600000|2022-01-10 08:50:00|255.34|252.94|254.65|252.25|256.32|253.92|254.36|251.96|0
1641804900000|2022-01-10 08:55:00|254.56|252.16|253.14|250.74|255.05|252.65|252.36|249.96|0
1641805200000|2022-01-10 09:00:00|253.09|250.69|253.47|251.07|253.47|251.07|251.91|249.51|0
1641805500000|2022-01-10 09:05:00|253.38|250.98|251.33|248.93|253.38|250.98|250.84|248.44|0
1641805800000|2022-01-10 09:10:00|251.91|249.51|251.91|249.51|252.06|249.66|250.8|248.4|0
1641806100000|2022-01-10 09:15:00|251.81|249.41|250.99|248.59|251.81|249.41|250.79|248.39|0
1641806400000|2022-01-10 09:20:00|251.03|248.63|250.45|248.05|251.03|248.63|250.26|247.86|0
1641806700000|2022-01-10 09:25:00|250.54|248.14|249.77|247.37|250.54|248.14|249.67|247.27|0
1641807000000|2022-01-10 09:30:00|249.67|247.27|250.54|248.14|250.54|248.14|249.19|246.79|0
1641807300000|2022-01-10 09:35:00|250.64|248.24|250.34|247.94|250.64|248.24|249.38|246.98|0
1641807600000|2022-01-10 09:40:00|250.3|247.9|249.38|246.98|250.44|248.04|249.38|246.98|0
1641807900000|2022-01-10 09:45:00|249.43|247.03|250.82|248.42|250.92|248.52|249.38|246.98|0
1641808200000|2022-01-10 09:50:00|250.92|248.52|250.58|248.18|251.21|248.81|250.39|247.99|0
1641808500000|2022-01-10 09:55:00|250.53|248.13|251.69|249.29|251.69|249.29|250.05|247.65|0
1641808800000|2022-01-10 10:00:00|251.65|249.25|251.4|249|252.57|250.17|251.4|249|0
1641809100000|2022-01-10 10:05:00|251.5|249.1|251.01|248.61|251.79|249.39|250.96|248.56|0
1641809400000|2022-01-10 10:10:00|251.11|248.71|249.36|246.96|251.11|248.71|249.27|246.87|0
1641809700000|2022-01-10 10:15:00|249.27|246.87|250.23|247.83|250.23|247.83|249.07|246.67|0
1641810000000|2022-01-10 10:20:00|250.13|247.73|251.68|249.28|251.88|249.48|249.84|247.44|0
1641810300000|2022-01-10 10:25:00|251.78|249.38|251.2|248.8|251.88|249.48|250.91|248.51|0
1641810600000|2022-01-10 10:30:00|251.25|248.85|251|248.6|251.87|249.47|251|248.6|0
1641810900000|2022-01-10 10:35:00|251.19|248.79|251.24|248.84|251.58|249.18|250.9|248.5|0
1641811200000|2022-01-10 10:40:00|251.19|248.79|253.14|250.74|253.33|250.93|251.09|248.69|0
1641811500000|2022-01-10 10:45:00|253.23|250.83|252.89|250.49|253.23|250.83|252.16|249.76|0
1641811800000|2022-01-10 10:50:00|252.74|250.34|253.62|251.22|253.87|251.47|252.26|249.86|0
1641812100000|2022-01-10 10:55:00|253.72|251.32|253.03|250.63|253.82|251.42|252.79|250.39|0
1641812400000|2022-01-10 11:00:00|253.13|250.73|254.16|251.76|254.26|251.86|252.54|250.14|0
1641812700000|2022-01-10 11:05:00|253.91|251.51|254.1|251.7|254.5|252.1|253.32|250.92|0
1641813000000|2022-01-10 11:10:00|254.01|251.61|254.2|251.8|254.35|251.95|253.71|251.31|0
1641813300000|2022-01-10 11:15:00|254.25|251.85|253.32|250.92|254.3|251.9|253.17|250.77|0
1641813600000|2022-01-10 11:20:00|253.37|250.97|254.69|252.29|254.88|252.48|252.93|250.53|0
1641813900000|2022-01-10 11:25:00|254.74|252.34|254.59|252.19|255.18|252.78|254.59|252.19|0
1641814200000|2022-01-10 11:30:00|254.68|252.28|254.68|252.28|254.68|252.28|253.51|251.11|0
1641814500000|2022-01-10 11:35:00|254.58|252.18|255.56|253.16|255.76|253.36|254.24|251.84|0
1641814800000|2022-01-10 11:40:00|255.47|253.07|255.27|252.87|256.55|254.15|255.07|252.67|0
1641815100000|2022-01-10 11:45:00|255.07|252.67|254.53|252.13|255.07|252.67|254.38|251.98|0
1641815400000|2022-01-10 11:50:00|254.48|252.08|254.33|251.93|254.67|252.27|253.69|251.29|0
1641815700000|2022-01-10 11:55:00|254.28|251.88|253.1|250.7|254.28|251.88|253|250.6|0
1641816000000|2022-01-10 12:00:00|253|250.6|253.68|251.28|253.69|251.29|252.46|250.06|0
1641816300000|2022-01-10 12:05:00|253.59|251.19|254.47|252.07|254.57|252.17|252.8|250.4|0
1641816600000|2022-01-10 12:10:00|254.27|251.87|255.75|253.35|256.19|253.79|253.88|251.48|0
1641816900000|2022-01-10 12:15:00|255.85|253.45|257.23|254.83|257.43|255.03|255.85|253.45|0
1641817200000|2022-01-10 12:20:00|257.28|254.88|256.53|254.13|257.33|254.93|256.43|254.03|0
1641817500000|2022-01-10 12:25:00|256.63|254.23|257.03|254.63|257.62|255.22|256.34|253.94|0
1641817800000|2022-01-10 12:30:00|257.08|254.68|260.61|258.21|260.71|258.31|256.83|254.43|0
1641818100000|2022-01-10 12:35:00|260.51|258.11|261.82|259.42|262.43|260.03|257.69|255.29|0
1641818400000|2022-01-10 12:40:00|261.92|259.52|261.42|259.02|262.12|259.72|261.12|258.72|0
1641818700000|2022-01-10 12:45:00|261.52|259.12|262.42|260.02|262.72|260.32|261.32|258.92|0
1641819000000|2022-01-10 12:50:00|262.52|260.12|264.13|261.73|264.28|261.88|262.52|260.12|0
1641819300000|2022-01-10 12:55:00|264.03|261.63|266.04|263.64|266.15|263.75|263.72|261.32|0
1641819600000|2022-01-10 13:00:00|266|263.6|264.63|262.23|266.55|264.15|264.63|262.23|0
1641819900000|2022-01-10 13:05:00|264.68|262.28|264.52|262.12|265.23|262.83|263.82|261.42|0
1641820200000|2022-01-10 13:10:00|264.72|262.32|263.92|261.52|265.23|262.83|263.82|261.42|0
1641820500000|2022-01-10 13:15:00|264.02|261.62|263.91|261.51|264.62|262.22|263.71|261.31|0
1641820800000|2022-01-10 13:20:00|264.12|261.72|264.21|261.81|264.22|261.82|263.11|260.71|0
1641821100000|2022-01-10 13:25:00|264.31|261.91|264.01|261.61|264.62|262.22|263.71|261.31|0
1641821400000|2022-01-10 13:30:00|263.91|261.51|264.31|261.91|265.32|262.92|263.31|260.91|0
1641821700000|2022-01-10 13:35:00|264.51|262.11|263|260.6|265.02|262.62|263|260.6|0
1641822000000|2022-01-10 13:40:00|263.2|260.8|264.1|261.7|264.1|261.7|262.8|260.4|0
1641822300000|2022-01-10 13:45:00|264.2|261.8|264.3|261.9|264.41|262.01|263.8|261.4|0
1641822600000|2022-01-10 13:50:00|264.4|262|265.72|263.32|265.82|263.42|263.5|261.1|0
1641822900000|2022-01-10 13:55:00|265.61|263.21|265.31|262.91|265.92|263.52|265.21|262.81|0
1641823200000|2022-01-10 14:00:00|265.21|262.81|264.6|262.2|265.46|263.06|264.6|262.2|0
1641823500000|2022-01-10 14:05:00|264.5|262.1|264.6|262.2|264.9|262.5|263.79|261.39|0
1641823800000|2022-01-10 14:10:00|264.7|262.3|265.71|263.31|265.71|263.31|264.6|262.2|0
1641824100000|2022-01-10 14:15:00|265.61|263.21|266.01|263.61|267.23|264.83|265.3|262.9|0
1641824400000|2022-01-10 14:20:00|265.91|263.51|267.23|264.83|267.23|264.83|265|262.6|0
1641824700000|2022-01-10 14:25:00|267.12|264.72|266.41|264.01|267.12|264.72|264.99|262.59|0
1641825000000|2022-01-10 14:30:00|266.21|263.81|270.49|268.09|271.11|268.71|265.19|262.79|0
1641825300000|2022-01-10 14:35:00|270.59|268.19|271.52|269.12|273.06|270.66|270.18|267.78|0
1641825600000|2022-01-10 14:40:00|271|268.6|275.29|272.89|275.4|273|269.47|267.07|0
1641825900000|2022-01-10 14:45:00|275.4|273|275.92|273.52|276.74|274.34|273.47|271.07|0
1641826200000|2022-01-10 14:50:00|275.76|273.36|277.85|275.45|278.38|275.98|274.3|271.9|0
1641826500000|2022-01-10 14:55:00|277.96|275.56|278.9|276.5|280.17|277.77|277.33|274.93|0
1641826800000|2022-01-10 15:00:00|279.43|277.03|284.74|282.34|284.85|282.45|276.59|274.19|0
1641827100000|2022-01-10 15:05:00|284.53|282.13|280.72|278.32|285.06|282.66|280.08|277.68|0
1641827400000|2022-01-10 15:10:00|280.93|278.53|288.16|285.76|288.48|286.08|280.93|278.53|0
1641827700000|2022-01-10 15:15:00|288.26|285.86|284.66|282.26|288.91|286.51|284.23|281.83|0
1641828000000|2022-01-10 15:20:00|284.23|281.83|285.48|283.08|286.77|284.37|282.94|280.54|0
1641828300000|2022-01-10 15:25:00|285.69|283.29|283.25|280.85|285.91|283.51|283.03|280.63|0
1641828600000|2022-01-10 15:30:00|282.92|280.52|283.24|280.84|284.1|281.7|280.69|278.29|0
1641828900000|2022-01-10 15:35:00|283.56|281.16|288.02|285.62|288.13|285.73|282.82|280.42|0
1641829200000|2022-01-10 15:40:00|287.92|285.52|290.07|287.67|290.94|288.54|286.95|284.55|0
1641829500000|2022-01-10 15:45:00|289.96|287.56|293.48|291.08|294.46|292.06|289.2|286.8|0
1641829800000|2022-01-10 15:50:00|293.59|291.19|290.67|288.27|294.35|291.95|289.6|287.2|0
1641830100000|2022-01-10 15:55:00|290.35|287.95|289.7|287.3|292.83|290.43|288.84|286.44|0
1641830400000|2022-01-10 16:00:00|290.13|287.73|289.38|286.98|292.5|290.1|289.06|286.66|0
1641830700000|2022-01-10 16:05:00|289.81|287.41|286.49|284.09|289.91|287.51|286.49|284.09|0
1641831000000|2022-01-10 16:10:00|285.65|283.25|282.99|280.59|286.07|283.67|282.35|279.95|0
1641831300000|2022-01-10 16:15:00|283.2|280.8|280.77|278.37|284.58|282.18|280.35|277.95|0
1641831600000|2022-01-10 16:20:00|280.87|278.47|279.4|277|281.93|279.53|278.88|276.48|0
1641831900000|2022-01-10 16:25:00|279.51|277.11|277.11|274.71|282.81|280.41|276.59|274.19|0
1641832200000|2022-01-10 16:30:00|277.21|274.81|280.36|277.96|280.68|278.28|277.21|274.81|0
1641832500000|2022-01-10 16:35:00|280.57|278.17|282.37|279.97|282.79|280.39|279.94|277.54|0
1641832800000|2022-01-10 16:40:00|282.69|280.29|282.58|280.18|284.07|281.67|282.15|279.75|0
1641833100000|2022-01-10 16:45:00|282.47|280.07|281.83|279.43|283.32|280.92|280.99|278.59|0
1641833400000|2022-01-10 16:50:00|282.47|280.07|282.79|280.39|283.53|281.13|281.09|278.69|0
1641833700000|2022-01-10 16:55:00|282.89|280.49|279.51|277.11|283.42|281.02|279.3|276.9|0
1641834000000|2022-01-10 17:00:00|279.72|277.32|283.31|280.91|283.31|280.91|279.4|277|0
1641834300000|2022-01-10 17:05:00|283.1|280.7|285.55|283.15|285.66|283.26|282.67|280.27|0
1641834600000|2022-01-10 17:10:00|285.44|283.04|282.88|280.48|285.44|283.04|282.57|280.17|0
1641834900000|2022-01-10 17:15:00|283.04|280.64|284.8|282.4|285.01|282.61|282.67|280.27|0
1641835200000|2022-01-10 17:20:00|284.9|282.5|284.53|282.13|285.22|282.82|284.05|281.65|0
1641835500000|2022-01-10 17:25:00|284.47|282.07|284.37|281.97|285.12|282.72|283.3|280.9|0
1641835800000|2022-01-10 17:30:00|284.47|282.07|285.11|282.71|285.97|283.57|284.05|281.65|0
1641836100000|2022-01-10 17:35:00|285|282.6|285.43|283.03|285.54|283.14|284.04|281.64|0
1641836400000|2022-01-10 17:40:00|285.32|282.92|284.36|281.96|285.75|283.35|281.49|279.09|0
1641836700000|2022-01-10 17:45:00|284.47|282.07|282.33|279.93|284.47|282.07|280.32|277.92|0
1641837000000|2022-01-10 17:50:00|282.54|280.14|277.15|274.75|283.18|280.78|275.48|273.08|0
1641837300000|2022-01-10 17:55:00|277.26|274.86|279.2|276.8|279.78|277.38|277.26|274.86|0
1641837600000|2022-01-10 18:00:00|279.25|276.85|278.2|275.8|279.78|277.38|276.52|274.12|0
1641837900000|2022-01-10 18:05:00|278.09|275.69|277.04|274.64|278.41|276.01|275.99|273.59|0
1641838200000|2022-01-10 18:10:00|276.83|274.43|275.57|273.17|277.56|275.16|275.57|273.17|0
1641838500000|2022-01-10 18:15:00|275.26|272.86|274.84|272.44|276.51|274.11|274.84|272.44|0
1641838800000|2022-01-10 18:20:00|274.94|272.54|276.26|273.86|276.83|274.43|272.76|270.36|0
1641839100000|2022-01-10 18:25:00|276.16|273.76|273.71|271.31|276.57|274.17|272.57|270.17|0
1641839400000|2022-01-10 18:30:00|273.61|271.21|274.33|271.93|275.17|272.77|272.15|269.75|0
1641839700000|2022-01-10 18:35:00|274.23|271.83|275.06|272.66|275.06|272.66|273.19|270.79|0
1641840000000|2022-01-10 18:40:00|274.85|272.45|271.01|268.61|275.06|272.66|270.81|268.41|0
1641840300000|2022-01-10 18:45:00|270.91|268.51|269.98|267.58|272.25|269.85|269.57|267.17|0
1641840600000|2022-01-10 18:50:00|269.88|267.48|267.62|265.22|269.98|267.58|267.11|264.71|0
1641840900000|2022-01-10 18:55:00|267.52|265.12|268.03|265.63|270.28|267.88|266.9|264.5|0
1641841200000|2022-01-10 19:00:00|268.13|265.73|265.17|262.77|268.54|266.14|265.17|262.77|0
1641841500000|2022-01-10 19:05:00|265.22|262.82|263.45|261.05|266.29|263.89|263.35|260.95|0
1641841800000|2022-01-10 19:10:00|263.55|261.15|264.56|262.16|265.37|262.97|263.35|260.95|0
1641842100000|2022-01-10 19:15:00|264.96|262.56|263.75|261.35|265.17|262.77|262.03|259.63|0
1641842400000|2022-01-10 19:20:00|264.05|261.65|263.85|261.45|264.35|261.95|262.74|260.34|0
1641842700000|2022-01-10 19:25:00|263.74|261.34|263.04|260.64|264.55|262.15|262.53|260.13|0
1641843000000|2022-01-10 19:30:00|262.99|260.59|260.55|258.15|264.15|261.75|260.55|258.15|0
1641843300000|2022-01-10 19:35:00|260.15|257.75|261.05|258.65|261.35|258.95|259.34|256.94|0
1641843600000|2022-01-10 19:40:00|260.95|258.55|262.16|259.76|262.16|259.76|258.74|256.34|0
1641843900000|2022-01-10 19:45:00|261.95|259.55|261.6|259.2|262.16|259.76|260.95|258.55|0
1641844200000|2022-01-10 19:50:00|261.55|259.15|265.09|262.69|265.5|263.1|261.35|258.95|0
1641844500000|2022-01-10 19:55:00|265.19|262.79|262.25|259.85|265.6|263.2|261.54|259.14|0
1641844800000|2022-01-10 20:00:00|262.15|259.75|263.56|261.16|263.67|261.27|260.13|257.73|0
1641845100000|2022-01-10 20:05:00|263.16|260.76|265.9|263.5|267.64|265.24|263.06|260.66|0
1641845400000|2022-01-10 20:10:00|265.7|263.3|266.34|263.94|267.21|264.81|262.85|260.45|0
1641845700000|2022-01-10 20:15:00|265.77|263.37|264.65|262.25|267.61|265.21|263.03|260.63|0
1641846000000|2022-01-10 20:20:00|265.36|262.96|263.83|261.43|265.87|263.47|263.63|261.23|0
1641846300000|2022-01-10 20:25:00|264.04|261.64|263.43|261.03|264.44|262.04|262.72|260.32|0
1641846600000|2022-01-10 20:30:00|263.63|261.23|261.4|259|265.26|262.86|261.4|259|0
1641846900000|2022-01-10 20:35:00|261.2|258.8|261.91|259.51|262.92|260.52|260.3|257.9|0
1641847200000|2022-01-10 20:40:00|261.5|259.1|261.2|258.8|262.91|260.51|258.39|255.99|0
1641847500000|2022-01-10 20:45:00|261.5|259.1|258.69|256.29|261.5|259.1|257.59|255.19|0
1641847800000|2022-01-10 20:50:00|258.59|256.19|256.59|254.19|259.39|256.99|255.8|253.4|0
1641848100000|2022-01-10 20:55:00|256.79|254.39|252.54|250.14|256.79|254.39|251.27|248.87|0
1641848400000|2022-01-10 21:00:00|252.94|250.54|249.85|247.45|257.32|254.92|248.97|246.57|0
1641848700000|2022-01-10 21:05:00|249.75|247.35|249.45|247.05|249.94|247.54|249.06|246.66|0
1641849000000|2022-01-10 21:10:00|249.55|247.15|249.74|247.34|250.04|247.64|249.45|247.05|0
1641849300000|2022-01-10 21:15:00|249.84|247.44|249.35|246.55|250.14|247.44|249.16|246.36|0
1641849600000|2022-01-10 21:20:00|249.26|246.46|248.96|246.16|249.35|246.55|248.67|245.87|0
1641849900000|2022-01-10 21:25:00|249.06|246.26|249.16|246.36|249.35|246.55|248.86|246.06|0
1641850200000|2022-01-10 21:30:00|249.15|246.35|249.45|246.65|249.64|246.84|248.96|246.16|0
1641850500000|2022-01-10 21:35:00|249.35|246.55|248.56|245.76|249.35|246.55|248.56|245.76|0
1641850800000|2022-01-10 21:40:00|248.66|245.86|248.95|246.15|248.95|246.15|248.56|245.76|0
1641851100000|2022-01-10 21:45:00|248.76|245.96|249.73|246.93|249.73|246.93|248.66|245.86|0
1641851400000|2022-01-10 21:50:00|249.83|247.03|250.12|247.32|250.12|247.32|249.34|246.54|0
1641851700000|2022-01-10 21:55:00|250.03|247.23|249.68|246.88|250.52|247.72|249.68|246.88|0
1641852000000|2022-01-10 22:00:00|249.69|246.89|249.45|246.65|249.92|247.12|249.45|246.65|0
1641852300000|2022-01-10 22:05:00|249.44|246.64|249.71|246.91|249.72|246.92|249.44|246.64|0
1641852600000|2022-01-10 22:10:00|249.7|246.9|249.73|246.93|249.82|247.02|249.7|246.9|0
1641852900000|2022-01-10 22:15:00|249.7|246.9|249.4|246.6|249.73|246.93|249.4|246.6|0
1641853200000|2022-01-10 22:20:00|249.39|246.59|249.34|246.54|249.4|246.6|249.34|246.54|0
1641853500000|2022-01-10 22:25:00|249.4|246.6|249.23|246.43|249.42|246.62|249.03|246.23|0
1641853800000|2022-01-10 22:30:00|249.21|246.41|249.28|246.48|249.33|246.53|249.21|246.41|0
1641854100000|2022-01-10 22:35:00|249.31|246.51|249.22|246.42|249.31|246.51|249.22|246.42|0
1641854400000|2022-01-10 22:40:00|249.18|246.38|249.12|246.32|249.18|246.38|249.12|246.32|0
1641854700000|2022-01-10 22:45:00|249.15|246.35|249.06|246.26|249.15|246.35|248.93|246.13|0
1641855000000|2022-01-10 22:50:00|249.02|246.22|248.86|246.06|249.06|246.26|248.72|245.92|0
1641855300000|2022-01-10 22:55:00|248.95|246.15|248.86|246.06|249.2|246.4|248.86|246.06|0
1641855600000|2022-01-10 23:00:00|248.87|246.07|249.31|246.51|249.9|247.1|248.78|245.98|0
1641855900000|2022-01-10 23:05:00|249.21|246.41|249.89|247.09|250.39|247.59|248.82|246.02|0
1641856200000|2022-01-10 23:10:00|249.7|246.9|248.62|245.82|249.8|247|248.43|245.63|0
1641856500000|2022-01-10 23:15:00|248.52|245.72|248.52|245.72|248.87|246.07|248.33|245.53|0
1641856800000|2022-01-10 23:20:00|248.42|245.62|247.35|244.55|248.42|245.62|247.3|244.5|0
1641857100000|2022-01-10 23:25:00|247.5|244.7|247.45|244.65|248.13|245.33|247.15|244.35|0
1641857400000|2022-01-10 23:30:00|247.64|244.84|248.22|245.42|248.22|245.42|247.35|244.55|0
1641857700000|2022-01-10 23:35:00|248.12|245.32|248.56|245.76|248.56|245.76|247.83|245.03|0
1641858000000|2022-01-10 23:40:00|248.61|245.81|247.63|244.83|248.71|245.91|247.44|244.64|0
1641858300000|2022-01-10 23:45:00|247.44|244.64|248.12|245.32|248.31|245.51|247.44|244.64|0
1641858600000|2022-01-10 23:50:00|248.07|245.27|248.56|245.76|248.6|245.8|248.02|245.22|0
1641858900000|2022-01-10 23:55:00|248.6|245.8|248.5|245.7|248.6|245.8|248.11|245.31|0
1641859200000|2022-01-11 00:00:00|248.55|245.75|247.72|244.92|248.55|245.75|247.62|244.82|0
1641859500000|2022-01-11 00:05:00|247.62|244.82|247.91|245.11|248.3|245.5|247.23|244.43|0
1641859800000|2022-01-11 00:10:00|247.97|245.17|247.23|244.43|248.01|245.21|247.04|244.24|0
1641860100000|2022-01-11 00:15:00|247.33|244.53|250.06|247.26|250.11|247.31|247.33|244.53|0
1641860400000|2022-01-11 00:20:00|250.16|247.36|251.24|248.44|251.34|248.54|249.57|246.77|0
1641860700000|2022-01-11 00:25:00|251.14|248.34|251.14|248.34|251.14|248.34|250.06|247.26|0
1641861000000|2022-01-11 00:30:00|251.09|248.29|250.94|248.14|251.43|248.63|250.79|247.99|0
1641861300000|2022-01-11 00:35:00|251.13|248.33|249.76|246.96|251.13|248.33|249.76|246.96|0
1641861600000|2022-01-11 00:40:00|249.71|246.91|248.83|246.03|249.95|247.15|248.78|245.98|0
1641861900000|2022-01-11 00:45:00|248.87|246.07|249.07|246.27|249.07|246.27|248.29|245.49|0
1641862200000|2022-01-11 00:50:00|249.12|246.32|248.19|245.39|249.36|246.56|248.19|245.39|0
1641862500000|2022-01-11 00:55:00|248.24|245.44|247.94|245.14|248.24|245.44|247.7|244.9|0
1641862800000|2022-01-11 01:00:00|247.89|245.09|248.48|245.68|248.87|246.07|247.7|244.9|0
1641863100000|2022-01-11 01:05:00|248.43|245.63|248.67|245.87|248.67|245.87|247.99|245.19|0
1641863400000|2022-01-11 01:10:00|248.77|245.97|250.62|247.82|250.72|247.92|248.67|245.87|0
1641863700000|2022-01-11 01:15:00|250.82|248.02|249.35|246.55|252.3|249.5|249.15|246.35|0
1641864000000|2022-01-11 01:20:00|249.25|246.45|250.08|247.28|250.13|247.33|249.01|246.21|0
1641864300000|2022-01-11 01:25:00|249.74|246.94|249.64|246.84|249.93|247.13|249.44|246.64|0
1641864600000|2022-01-11 01:30:00|249.69|246.89|251.11|248.31|251.31|248.51|249.15|246.35|0
1641864900000|2022-01-11 01:35:00|251.01|248.21|249.93|247.13|251.01|248.21|249.29|246.49|0
1641865200000|2022-01-11 01:40:00|250.03|247.23|250.22|247.42|250.52|247.72|249.73|246.93|0
1641865500000|2022-01-11 01:45:00|250.32|247.52|250.76|247.96|251|248.2|249.88|247.08|0
1641865800000|2022-01-11 01:50:00|251.15|248.35|252.28|249.48|252.38|249.58|250.22|247.42|0
1641866100000|2022-01-11 01:55:00|252.18|249.38|251.39|248.59|252.28|249.48|251|248.2|0
1641866400000|2022-01-11 02:00:00|251.44|248.64|251.49|248.69|251.69|248.89|251.1|248.3|0
1641866700000|2022-01-11 02:05:00|251.64|248.84|249.62|246.82|251.64|248.84|249.42|246.62|0
1641867000000|2022-01-11 02:10:00|249.72|246.92|248.35|245.55|249.72|246.92|248.25|245.45|0
1641867300000|2022-01-11 02:15:00|248.3|245.5|248.54|245.74|248.74|245.94|248.15|245.35|0
1641867600000|2022-01-11 02:20:00|248.44|245.64|247.37|244.57|248.54|245.74|247.27|244.47|0
1641867900000|2022-01-11 02:25:00|247.47|244.67|247.76|244.96|247.76|244.96|247.17|244.37|0
1641868200000|2022-01-11 02:30:00|247.71|244.91|248.24|245.44|248.24|245.44|247.46|244.66|0
1641868500000|2022-01-11 02:35:00|248.29|245.49|248.24|245.44|248.73|245.93|248.19|245.39|0
1641868800000|2022-01-11 02:40:00|248.29|245.49|248.58|245.78|248.78|245.98|248.19|245.39|0
1641869100000|2022-01-11 02:45:00|248.63|245.83|248.14|245.34|248.63|245.83|247.65|244.85|0
1641869400000|2022-01-11 02:50:00|248.19|245.39|247.65|244.85|248.53|245.73|247.36|244.56|0
1641869700000|2022-01-11 02:55:00|247.6|244.8|247.35|244.55|247.65|244.85|247.16|244.36|0
1641870000000|2022-01-11 03:00:00|247.45|244.65|247.74|244.94|247.84|245.04|247.16|244.36|0
1641870300000|2022-01-11 03:05:00|247.79|244.99|248.03|245.23|248.03|245.23|247.55|244.75|0
1641870600000|2022-01-11 03:10:00|247.84|245.04|248.32|245.52|248.52|245.72|247.74|244.94|0
1641870900000|2022-01-11 03:15:00|248.22|245.42|247.35|244.55|248.32|245.52|247.35|244.55|0
1641871200000|2022-01-11 03:20:00|247.25|244.45|247.34|244.54|247.54|244.74|247.15|244.35|0
1641871500000|2022-01-11 03:25:00|247.25|244.45|247.63|244.83|247.68|244.88|247.15|244.35|0
1641871800000|2022-01-11 03:30:00|247.73|244.93|247.53|244.73|247.73|244.93|247.34|244.54|0
1641872100000|2022-01-11 03:35:00|247.63|244.83|247.82|245.02|248.02|245.22|247.44|244.64|0
1641872400000|2022-01-11 03:40:00|247.78|244.98|247.63|244.83|247.92|245.12|247.43|244.63|0
1641872700000|2022-01-11 03:45:00|247.72|244.92|247.82|245.02|248.31|245.51|247.72|244.92|0
1641873000000|2022-01-11 03:50:00|247.87|245.07|249.28|246.48|249.28|246.48|247.82|245.02|0
1641873300000|2022-01-11 03:55:00|249.18|246.38|248.89|246.09|249.18|246.38|248.69|245.89|0
1641873600000|2022-01-11 04:00:00|248.84|246.04|248.98|246.18|249.18|246.38|248.74|245.94|0
1641873900000|2022-01-11 04:05:00|248.94|246.14|249.47|246.67|249.47|246.67|248.79|245.99|0
1641874200000|2022-01-11 04:10:00|249.76|246.96|250.35|247.55|250.4|247.6|249.57|246.77|0
1641874500000|2022-01-11 04:15:00|250.25|247.45|249.76|246.96|250.25|247.45|249.47|246.67|0
1641874800000|2022-01-11 04:20:00|249.86|247.06|250.35|247.55|250.45|247.65|249.66|246.86|0
1641875100000|2022-01-11 04:25:00|250.3|247.5|250.34|247.54|250.44|247.64|250.15|247.35|0
1641875400000|2022-01-11 04:30:00|250.25|247.45|250.44|247.64|250.54|247.74|250.25|247.45|0
1641875700000|2022-01-11 04:35:00|250.54|247.74|250.14|247.34|251.23|248.43|250.14|247.34|0
1641876000000|2022-01-11 04:40:00|250.05|247.25|249.65|246.85|250.05|247.25|249.36|246.56|0
1641876300000|2022-01-11 04:45:00|249.75|246.95|249.55|246.75|249.85|247.05|249.55|246.75|0
1641876600000|2022-01-11 04:50:00|249.6|246.8|249.55|246.75|249.65|246.85|249.26|246.46|0
1641876900000|2022-01-11 04:55:00|249.65|246.85|249.84|247.04|250.13|247.33|249.55|246.75|0
1641877200000|2022-01-11 05:00:00|249.94|247.14|249.25|246.45|250.23|247.43|248.96|246.16|0
1641877500000|2022-01-11 05:05:00|249.35|246.55|249.64|246.84|249.64|246.84|248.76|245.96|0
1641877800000|2022-01-11 05:10:00|249.84|247.04|250.08|247.28|250.23|247.43|249.74|246.94|0
1641878100000|2022-01-11 05:15:00|250.23|247.43|250.52|247.72|250.72|247.92|249.83|247.03|0
1641878400000|2022-01-11 05:20:00|250.37|247.57|250.71|247.91|250.71|247.91|250.22|247.42|0
1641878700000|2022-01-11 05:25:00|250.76|247.96|250.12|247.32|250.81|248.01|249.44|246.64|0
1641879000000|2022-01-11 05:30:00|250.22|247.42|249.97|247.17|250.22|247.42|249.63|246.83|0
1641879300000|2022-01-11 05:35:00|249.68|246.88|250.51|247.71|250.61|247.81|249.24|246.44|0
1641879600000|2022-01-11 05:40:00|250.46|247.66|250.21|247.41|250.61|247.81|250.02|247.22|0
1641879900000|2022-01-11 05:45:00|250.31|247.51|250.8|248|250.9|248.1|250.21|247.41|0
1641880200000|2022-01-11 05:50:00|250.7|247.9|250.5|247.7|250.7|247.9|249.92|247.12|0
1641880500000|2022-01-11 05:55:00|250.4|247.6|249.96|247.16|250.46|247.66|249.81|247.01|0
1641880800000|2022-01-11 06:00:00|249.81|247.01|250.84|248.04|251.09|248.29|249.42|246.62|0
1641881100000|2022-01-11 06:05:00|250.89|248.09|250.99|248.19|251.28|248.48|250.5|247.7|0
1641881400000|2022-01-11 06:10:00|251.04|248.24|250.59|247.79|251.38|248.58|250.49|247.69|0
1641881700000|2022-01-11 06:15:00|250.64|247.84|250.79|247.99|250.98|248.18|250.49|247.69|0
1641882000000|2022-01-11 06:20:00|250.69|247.89|250.78|247.98|250.98|248.18|250.39|247.59|0
1641882300000|2022-01-11 06:25:00|250.88|248.08|251.77|248.97|251.77|248.97|250.78|247.98|0
1641882600000|2022-01-11 06:30:00|251.67|248.87|250.88|248.08|251.87|249.07|250.58|247.78|0
1641882900000|2022-01-11 06:35:00|250.78|247.98|251.37|248.57|251.37|248.57|250.19|247.39|0
1641883200000|2022-01-11 06:40:00|251.27|248.47|251.96|249.16|251.96|249.16|251.17|248.37|0
1641883500000|2022-01-11 06:45:00|251.91|249.11|251.76|248.96|252.06|249.26|251.46|248.66|0
1641883800000|2022-01-11 06:50:00|251.81|249.01|252.45|249.65|252.94|250.14|251.76|248.96|0
1641884100000|2022-01-11 06:55:00|252.35|249.55|250.97|248.17|252.35|249.55|250.97|248.17|0
1641884400000|2022-01-11 07:00:00|250.67|247.87|251.51|248.71|251.9|249.1|250.28|247.48|0
1641884700000|2022-01-11 07:05:00|251.46|248.66|250.37|247.57|251.85|249.05|250.37|247.57|0
1641885000000|2022-01-11 07:10:00|250.47|247.67|250.47|247.67|251.06|248.26|250.27|247.47|0
1641885300000|2022-01-11 07:15:00|250.42|247.62|249.09|246.29|250.47|247.67|249|246.2|0
1641885600000|2022-01-11 07:20:00|248.95|246.15|249.39|246.59|249.58|246.78|248.7|245.9|0
1641885900000|2022-01-11 07:25:00|249.34|246.54|248.6|245.8|249.39|246.59|248.31|245.51|0
1641886200000|2022-01-11 07:30:00|248.46|245.66|248.4|245.6|249.19|246.39|248.31|245.51|0
1641886500000|2022-01-11 07:35:00|248.5|245.7|249.28|246.48|249.48|246.68|248.5|245.7|0
1641886800000|2022-01-11 07:40:00|249.33|246.53|249.08|246.28|249.38|246.58|248.79|245.99|0
1641887100000|2022-01-11 07:45:00|248.99|246.19|248.59|245.79|249.57|246.77|248.2|245.4|0
1641887400000|2022-01-11 07:50:00|248.49|245.69|248.3|245.5|248.88|246.08|248.1|245.3|0
1641887700000|2022-01-11 07:55:00|248.39|245.59|248.2|245.4|248.59|245.79|247.91|245.11|0
1641888000000|2022-01-11 08:00:00|248|245.2|247.12|244.32|248.3|245.5|247.12|244.32|0
1641888300000|2022-01-11 08:05:00|246.97|244.57|248.58|246.18|248.68|246.28|245.57|243.17|0
1641888600000|2022-01-11 08:10:00|248.38|245.98|249.16|246.76|249.75|247.35|248.38|245.98|0
1641888900000|2022-01-11 08:15:00|249.07|246.67|249.46|247.06|249.95|247.55|248.73|246.33|0
1641889200000|2022-01-11 08:20:00|249.36|246.96|249.02|246.62|250.05|247.65|248.14|245.74|0
1641889500000|2022-01-11 08:25:00|249.11|246.71|250.09|247.69|250.58|248.18|249.07|246.67|0
1641889800000|2022-01-11 08:30:00|249.99|247.59|252.25|249.85|252.35|249.95|249.99|247.59|0
1641890100000|2022-01-11 08:35:00|252.15|249.75|250.58|248.18|252.2|249.8|250.28|247.88|0
1641890400000|2022-01-11 08:40:00|250.38|247.98|249.1|246.7|250.67|248.27|248.81|246.41|0
1641890700000|2022-01-11 08:45:00|249.01|246.61|248.91|246.51|249.79|247.39|248.42|246.02|0
1641891000000|2022-01-11 08:50:00|249|246.6|248.91|246.51|249.59|247.19|248.32|245.92|0
1641891300000|2022-01-11 08:55:00|248.81|246.41|248.12|245.72|249.59|247.19|248.12|245.72|0
1641891600000|2022-01-11 09:00:00|248.03|245.63|246.86|244.46|248.22|245.82|246.57|244.17|0
1641891900000|2022-01-11 09:05:00|246.76|244.36|246.81|244.41|247.54|245.14|246.56|244.16|0
1641892200000|2022-01-11 09:10:00|246.76|244.36|245.59|243.19|247.39|244.99|245.4|243|0
1641892500000|2022-01-11 09:15:00|245.79|243.39|244.34|241.94|246.17|243.77|244.15|241.75|0
1641892800000|2022-01-11 09:20:00|244.24|241.84|243.18|240.78|244.63|242.23|242.9|240.5|0
1641893100000|2022-01-11 09:25:00|243.28|240.88|243.23|240.83|243.66|241.26|242.89|240.49|0
1641893400000|2022-01-11 09:30:00|243.18|240.78|242.22|239.82|243.18|240.78|241.75|239.35|0
1641893700000|2022-01-11 09:35:00|242.32|239.92|242.24|239.84|245.14|242.74|241.65|239.25|0
1641894000000|2022-01-11 09:40:00|242.34|239.94|242.14|239.74|242.81|240.41|242.05|239.65|0
1641894300000|2022-01-11 09:45:00|242.24|239.84|241.52|239.12|242.52|240.12|241.28|238.88|0
1641894600000|2022-01-11 09:50:00|241.57|239.17|241.76|239.36|241.95|239.55|241.38|238.98|0
1641894900000|2022-01-11 09:55:00|241.66|239.26|242.61|240.21|242.9|240.5|241.57|239.17|0
1641895200000|2022-01-11 10:00:00|242.42|240.02|241.75|239.35|243.09|240.69|241.75|239.35|0
1641895500000|2022-01-11 10:05:00|241.85|239.45|241.85|239.45|242.04|239.64|240.8|238.4|0
1641895800000|2022-01-11 10:10:00|242.04|239.64|242.42|240.02|242.75|240.35|241.9|239.5|0
1641896100000|2022-01-11 10:15:00|242.7|240.3|242.41|240.01|242.99|240.59|242.22|239.82|0
1641896400000|2022-01-11 10:20:00|242.32|239.92|243.03|240.63|243.66|241.26|242.22|239.82|0
1641896700000|2022-01-11 10:25:00|242.98|240.58|243.65|241.25|243.65|241.25|242.56|240.16|0
1641897000000|2022-01-11 10:30:00|243.61|241.21|243.27|240.87|243.65|241.25|243.08|240.68|0
1641897300000|2022-01-11 10:35:00|243.32|240.92|242.98|240.58|243.36|240.96|242.5|240.1|0
1641897600000|2022-01-11 10:40:00|243.07|240.67|242.55|240.15|243.12|240.72|242.4|240|0
1641897900000|2022-01-11 10:45:00|242.5|240.1|242.35|239.95|242.69|240.29|242.02|239.62|0
1641898200000|2022-01-11 10:50:00|242.31|239.91|242.3|239.9|243.16|240.76|242.3|239.9|0
1641898500000|2022-01-11 10:55:00|242.21|239.81|243.16|240.76|243.35|240.95|242.21|239.81|0
1641898800000|2022-01-11 11:00:00|243.07|240.67|244.6|242.2|244.6|242.2|243.07|240.67|0
1641899100000|2022-01-11 11:05:00|244.5|242.1|244.59|242.19|245.56|243.16|244.31|241.91|0
1641899400000|2022-01-11 11:10:00|244.5|242.1|245.17|242.77|245.27|242.87|244.21|241.81|0
1641899700000|2022-01-11 11:15:00|245.07|242.67|244.88|242.48|245.17|242.77|244.4|242|0
1641900000000|2022-01-11 11:20:00|244.78|242.38|244.68|242.28|245.17|242.77|244.68|242.28|0
1641900300000|2022-01-11 11:25:00|244.78|242.38|245.26|242.86|245.36|242.96|244.68|242.28|0
1641900600000|2022-01-11 11:30:00|245.16|242.76|244.39|241.99|245.36|242.96|244.1|241.7|0
1641900900000|2022-01-11 11:35:00|244.35|241.95|243.91|241.51|244.63|242.23|243.81|241.41|0
1641901200000|2022-01-11 11:40:00|244.1|241.7|243.72|241.32|244.1|241.7|243.72|241.32|0
1641901500000|2022-01-11 11:45:00|243.91|241.51|244|241.6|244|241.6|243.62|241.22|0
1641901800000|2022-01-11 11:50:00|244.05|241.65|243.14|240.74|244.1|241.7|243.04|240.64|0
1641902100000|2022-01-11 11:55:00|243.23|240.83|245.34|242.94|245.34|242.94|243.14|240.74|0
1641902400000|2022-01-11 12:00:00|245.44|243.04|244.67|242.27|245.44|243.04|244.38|241.98|0
1641902700000|2022-01-11 12:05:00|244.57|242.17|244.57|242.17|244.86|242.46|243.99|241.59|0
1641903000000|2022-01-11 12:10:00|244.66|242.26|244.66|242.26|245.24|242.84|244.18|241.78|0
1641903300000|2022-01-11 12:15:00|244.76|242.36|245.14|242.74|245.24|242.84|244.47|242.07|0
1641903600000|2022-01-11 12:20:00|244.95|242.55|244.66|242.26|244.95|242.55|244.37|241.97|0
1641903900000|2022-01-11 12:25:00|244.56|242.16|244.46|242.06|245.04|242.64|244.46|242.06|0
1641904200000|2022-01-11 12:30:00|244.37|241.97|244.85|242.45|245.33|242.93|244.37|241.97|0
1641904500000|2022-01-11 12:35:00|244.65|242.25|244.75|242.35|245.04|242.64|244.46|242.06|0
1641904800000|2022-01-11 12:40:00|244.84|242.44|244.99|242.59|245.03|242.63|244.55|242.15|0
1641905100000|2022-01-11 12:45:00|244.94|242.54|245.9|243.5|246.29|243.89|244.94|242.54|0
1641905400000|2022-01-11 12:50:00|245.8|243.4|245.99|243.59|246.09|243.69|245.13|242.73|0
1641905700000|2022-01-11 12:55:00|246.09|243.69|247.54|245.14|247.73|245.33|245.7|243.3|0
1641906000000|2022-01-11 13:00:00|247.4|245|246.57|244.17|248.27|245.87|246.09|243.69|0
1641906300000|2022-01-11 13:05:00|246.67|244.27|246.37|243.97|246.76|244.36|245.79|243.39|0
1641906600000|2022-01-11 13:10:00|246.47|244.07|246.76|244.36|247.05|244.65|246.28|243.88|0
1641906900000|2022-01-11 13:15:00|246.66|244.26|246.37|243.97|246.66|244.26|246.27|243.87|0
1641907200000|2022-01-11 13:20:00|246.47|244.07|246.75|244.35|247.05|244.65|246.47|244.07|0
1641907500000|2022-01-11 13:25:00|246.66|244.26|247.24|244.84|247.33|244.93|246.27|243.87|0
1641907800000|2022-01-11 13:30:00|247.19|244.79|246.46|244.06|247.24|244.84|245.88|243.48|0
1641908100000|2022-01-11 13:35:00|246.56|244.16|248.69|246.29|248.98|246.58|246.56|244.16|0
1641908400000|2022-01-11 13:40:00|248.59|246.19|249.76|247.36|250.44|248.04|248.49|246.09|0
1641908700000|2022-01-11 13:45:00|249.86|247.46|248.68|246.28|249.86|247.46|248.1|245.7|0
1641909000000|2022-01-11 13:50:00|248.78|246.38|250.49|248.09|250.93|248.53|248.78|246.38|0
1641909300000|2022-01-11 13:55:00|250.44|248.04|250.83|248.43|250.93|248.53|250.05|247.65|0
1641909600000|2022-01-11 14:00:00|250.78|248.38|252.1|249.7|252.2|249.8|250.73|248.33|0
1641909900000|2022-01-11 14:05:00|252.06|249.66|251.22|248.82|252.4|250|251.22|248.82|0
1641910200000|2022-01-11 14:10:00|251.32|248.92|251.31|248.91|252.2|249.8|251.12|248.72|0
1641910500000|2022-01-11 14:15:00|251.41|249.01|252.1|249.7|252.59|250.19|251.31|248.91|0
1641910800000|2022-01-11 14:20:00|252.15|249.75|251.11|248.71|252.15|249.75|251.11|248.71|0
1641911100000|2022-01-11 14:25:00|251.02|248.62|251.7|249.3|252|249.6|250.62|248.22|0
1641911400000|2022-01-11 14:30:00|251.6|249.2|256.34|253.94|261.85|259.45|251.31|248.91|0
1641911700000|2022-01-11 14:35:00|257.04|254.64|257.04|254.64|257.14|254.74|254.15|251.75|0
1641912000000|2022-01-11 14:40:00|256.94|254.54|260.94|258.54|263.68|261.28|256.94|254.54|0
1641912300000|2022-01-11 14:45:00|261.04|258.64|262.16|259.76|263.58|261.18|260.24|257.84|0
1641912600000|2022-01-11 14:50:00|262.66|260.26|261.95|259.55|263.58|261.18|257.72|255.32|0
1641912900000|2022-01-11 14:55:00|262.25|259.85|261.54|259.14|264.7|262.3|260.13|257.73|0
1641913200000|2022-01-11 15:00:00|261.34|258.94|256.22|253.82|262.25|259.85|256.12|253.72|0
1641913500000|2022-01-11 15:05:00|256.32|253.92|256.31|253.91|258.07|255.67|254.42|252.02|0
1641913800000|2022-01-11 15:10:00|256.41|254.01|256.41|254.01|256.41|254.01|254.02|251.62|0
1641914100000|2022-01-11 15:15:00|255.91|253.51|255.01|252.61|258.11|255.71|254.42|252.02|0
1641914400000|2022-01-11 15:20:00|255.21|252.81|256.6|254.2|256.6|254.2|254.02|251.62|0
1641914700000|2022-01-11 15:25:00|256.11|253.71|255.8|253.4|257.71|255.31|254.71|252.31|0
1641915000000|2022-01-11 15:30:00|255.71|253.31|258.81|256.41|258.91|256.51|252.34|249.94|0
1641915300000|2022-01-11 15:35:00|258.5|256.1|258.3|255.9|259.41|257.01|257.3|254.9|0
1641915600000|2022-01-11 15:40:00|258.4|256|261.86|259.46|262.57|260.17|258.4|256|0
1641915900000|2022-01-11 15:45:00|262.36|259.96|261.37|258.97|262.36|259.96|258.32|255.92|0
1641916200000|2022-01-11 15:50:00|261.67|259.27|260.45|258.05|262.89|260.49|260.15|257.75|0
1641916500000|2022-01-11 15:55:00|260.25|257.85|259.04|256.64|261.16|258.76|258.44|256.04|0
1641916800000|2022-01-11 16:00:00|258.94|256.54|255.04|252.64|259.24|256.84|253.76|251.36|0
1641917100000|2022-01-11 16:05:00|254.75|252.35|253.52|251.12|256.55|254.15|250.85|248.45|0
1641917400000|2022-01-11 16:10:00|253.12|250.72|249.07|246.67|253.12|250.72|248.49|246.09|0
1641917700000|2022-01-11 16:15:00|248.98|246.58|245.27|242.87|249.47|247.07|244.69|242.29|0
1641918000000|2022-01-11 16:20:00|244.98|242.58|245.66|243.26|247.21|244.81|243.92|241.52|0
1641918300000|2022-01-11 16:25:00|245.56|243.16|244.55|242.15|248.17|245.77|244.36|241.96|0
1641918600000|2022-01-11 16:30:00|244.45|242.05|245.23|242.83|245.81|243.41|244.45|242.05|0
1641918900000|2022-01-11 16:35:00|244.94|242.54|242.14|239.74|244.94|242.54|241.85|239.45|0
1641919200000|2022-01-11 16:40:00|242.04|239.64|240.41|238.01|242.23|239.83|238.8|236.4|0
1641919500000|2022-01-11 16:45:00|240.27|237.87|242.9|240.5|243.29|240.89|240.08|237.68|0
1641919800000|2022-01-11 16:50:00|242.61|240.21|241.37|238.97|242.61|240.21|240.51|238.11|0
1641920100000|2022-01-11 16:55:00|241.08|238.68|240.6|238.2|241.84|239.44|240.5|238.1|0
1641920400000|2022-01-11 17:00:00|240.41|238.01|239.05|236.65|242.27|239.87|239.05|236.65|0
1641920700000|2022-01-11 17:05:00|238.86|236.46|238.76|236.36|239.81|237.41|238.58|236.18|0
1641921000000|2022-01-11 17:10:00|238.67|236.27|238.48|236.08|239.77|237.37|238.48|236.08|0
1641921300000|2022-01-11 17:15:00|238.57|236.17|238.95|236.55|239.91|237.51|238.1|235.7|0
1641921600000|2022-01-11 17:20:00|238.85|236.45|239.33|236.93|239.71|237.31|238.66|236.26|0
1641921900000|2022-01-11 17:25:00|239.23|236.83|242.3|239.9|242.78|240.38|239.23|236.83|0
1641922200000|2022-01-11 17:30:00|242.2|239.8|241.53|239.13|242.78|240.38|240.57|238.17|0
1641922500000|2022-01-11 17:35:00|241.43|239.03|240.81|238.41|241.72|239.32|239.9|237.5|0
1641922800000|2022-01-11 17:40:00|240.76|238.36|239.8|237.4|241.14|238.74|239.7|237.3|0
1641923100000|2022-01-11 17:45:00|239.89|237.49|240.27|237.87|240.47|238.07|239.61|237.21|0
1641923400000|2022-01-11 17:50:00|240.08|237.68|238.55|236.15|240.37|237.97|238.55|236.15|0
1641923700000|2022-01-11 17:55:00|238.65|236.25|238.74|236.34|239.51|237.11|238.36|235.96|0
1641924000000|2022-01-11 18:00:00|238.84|236.44|239.69|237.29|240.94|238.54|238.84|236.44|0
1641924300000|2022-01-11 18:05:00|239.6|237.2|240.94|238.54|241.61|239.21|239.6|237.2|0
1641924600000|2022-01-11 18:10:00|240.84|238.44|239.31|236.91|240.84|238.44|239.02|236.62|0
1641924900000|2022-01-11 18:15:00|239.4|237|237.88|235.48|239.5|237.1|237.88|235.48|0
1641925200000|2022-01-11 18:20:00|237.97|235.57|234.99|232.59|237.97|235.57|233.81|231.41|0
1641925500000|2022-01-11 18:25:00|235.08|232.68|236.12|233.72|236.22|233.82|235.08|232.68|0
1641925800000|2022-01-11 18:30:00|236.03|233.63|235.74|233.34|236.41|234.01|235.37|232.97|0
1641926100000|2022-01-11 18:35:00|235.65|233.25|235.55|233.15|236.03|233.63|235.36|232.96|0
1641926400000|2022-01-11 18:40:00|235.46|233.06|235.45|233.05|235.83|233.43|235.17|232.77|0
1641926700000|2022-01-11 18:45:00|235.36|232.96|235.64|233.24|235.93|233.53|234.23|231.83|0
1641927000000|2022-01-11 18:50:00|235.45|233.05|235.22|232.82|235.64|233.24|234.88|232.48|0
1641927300000|2022-01-11 18:55:00|235.07|232.67|234.5|232.1|235.26|232.86|234.32|231.92|0
1641927600000|2022-01-11 19:00:00|234.6|232.2|235.45|233.05|235.73|233.33|234.41|232.01|0
1641927900000|2022-01-11 19:05:00|235.35|232.95|236.68|234.28|237.34|234.94|235.07|232.67|0
1641928200000|2022-01-11 19:10:00|236.49|234.09|236.06|233.66|236.96|234.56|235.73|233.33|0
1641928500000|2022-01-11 19:15:00|236.1|233.7|235.53|233.13|236.39|233.99|235.44|233.04|0
1641928800000|2022-01-11 19:20:00|235.63|233.23|235.53|233.13|236.39|233.99|235.44|233.04|0
1641929100000|2022-01-11 19:25:00|235.44|233.04|234.87|232.47|235.91|233.51|234.77|232.37|0
1641929400000|2022-01-11 19:30:00|234.77|232.37|235.43|233.03|236.1|233.7|234.77|232.37|0
1641929700000|2022-01-11 19:35:00|235.53|233.13|234.11|231.71|236|233.6|233.83|231.43|0
1641930000000|2022-01-11 19:40:00|234.3|231.9|233.73|231.33|234.39|231.99|233.64|231.24|0
1641930300000|2022-01-11 19:45:00|233.64|231.24|232.84|230.44|233.73|231.33|232.7|230.3|0
1641930600000|2022-01-11 19:50:00|232.88|230.48|232.41|230.01|233.45|231.05|232.23|229.83|0
1641930900000|2022-01-11 19:55:00|232.51|230.11|232.88|230.48|232.97|230.57|231.1|228.7|0
1641931200000|2022-01-11 20:00:00|232.79|230.39|231.94|229.54|232.88|230.48|231.57|229.17|0
1641931500000|2022-01-11 20:05:00|231.85|229.45|230.91|228.51|231.94|229.54|230.17|227.77|0
1641931800000|2022-01-11 20:10:00|231.01|228.61|231.1|228.7|231.94|229.54|230.91|228.51|0
1641932100000|2022-01-11 20:15:00|231|228.6|231.37|228.97|231.56|229.16|230.26|227.86|0
1641932400000|2022-01-11 20:20:00|231.28|228.88|231.45|229.05|233.73|231.33|230.43|228.03|0
1641932700000|2022-01-11 20:25:00|231.36|228.96|230.99|228.59|231.92|229.52|230.52|228.12|0
1641933000000|2022-01-11 20:30:00|231.08|228.68|231.45|229.05|231.64|229.24|230.06|227.66|0
1641933300000|2022-01-11 20:35:00|231.36|228.96|232.48|230.08|232.48|230.08|230.98|228.58|0
1641933600000|2022-01-11 20:40:00|232.57|230.17|233.19|230.79|234.03|231.63|232.01|229.61|0
1641933900000|2022-01-11 20:45:00|233.28|230.88|233.56|231.16|233.75|231.35|232.81|230.41|0
1641934200000|2022-01-11 20:50:00|233.65|231.25|234.12|231.72|235.62|233.22|233.65|231.25|0
1641934500000|2022-01-11 20:55:00|233.84|231.44|230.95|228.55|233.84|231.44|230.85|228.45|0
1641934800000|2022-01-11 21:00:00|231.04|228.64|230.95|228.55|231.32|228.92|230.3|227.9|0
1641935100000|2022-01-11 21:05:00|230.85|228.45|231.04|228.64|231.22|228.82|230.67|228.27|0
1641935400000|2022-01-11 21:10:00|231.13|228.73|231.31|228.91|231.59|229.19|231.04|228.64|0
1641935700000|2022-01-11 21:15:00|231.79|228.99|231.79|228.99|231.88|229.08|231.51|228.71|0
1641936000000|2022-01-11 21:20:00|231.74|228.94|231.79|228.99|231.79|228.99|231.42|228.62|0
1641936300000|2022-01-11 21:25:00|231.88|229.08|231.69|228.89|231.88|229.08|231.69|228.89|0
1641936600000|2022-01-11 21:30:00|231.6|228.8|231.6|228.8|231.69|228.89|231.6|228.8|0
1641936900000|2022-01-11 21:35:00|231.55|228.75|231.5|228.7|231.6|228.8|231.5|228.7|0
1641937200000|2022-01-11 21:40:00|231.59|228.79|231.22|228.42|231.59|228.79|231.22|228.42|0
1641937500000|2022-01-11 21:45:00|231.31|228.51|231.59|228.79|231.59|228.79|231.13|228.33|0
1641937800000|2022-01-11 21:50:00|231.5|228.7|231.59|228.79|231.59|228.79|231.4|228.6|0
1641938100000|2022-01-11 21:55:00|231.49|228.69|231.63|228.83|231.63|228.83|231.49|228.69|0
1641938400000|2022-01-11 22:00:00|231.46|228.66|231.64|228.84|231.64|228.84|231.46|228.66|0
1641938700000|2022-01-11 22:05:00|231.68|228.88|231.63|228.83|231.8|229|231.57|228.77|0
1641939000000|2022-01-11 22:10:00|231.72|228.92|231.68|228.88|231.72|228.92|231.68|228.88|0
1641939300000|2022-01-11 22:15:00|231.69|228.89|231.47|228.67|231.71|228.91|231.34|228.54|0
1641939600000|2022-01-11 22:20:00|231.49|228.69|231.49|228.69|231.51|228.71|231.49|228.69|0
1641939900000|2022-01-11 22:25:00|231.5|228.7|231.36|228.56|231.5|228.7|231.35|228.55|0
1641940200000|2022-01-11 22:30:00|231.25|228.45|231.43|228.63|231.44|228.64|231.25|228.45|0
1641940500000|2022-01-11 22:35:00|231.41|228.61|231.44|228.64|231.44|228.64|231.41|228.61|0
1641940800000|2022-01-11 22:40:00|231.45|228.65|231.45|228.65|231.46|228.66|231.45|228.65|0
1641941400000|2022-01-11 22:50:00|231.43|228.63|231.45|228.65|231.45|228.65|231.43|228.63|0
1641941700000|2022-01-11 22:55:00|231.51|228.71|231.44|228.64|231.51|228.71|231.38|228.58|0
1641942000000|2022-01-11 23:00:00|231.33|228.53|231|228.2|231.79|228.99|231|228.2|0
1641942300000|2022-01-11 23:05:00|231.09|228.29|231.05|228.25|231.18|228.38|230.44|227.64|0
1641942600000|2022-01-11 23:10:00|231|228.2|231.37|228.57|231.46|228.66|230.9|228.1|0
1641942900000|2022-01-11 23:15:00|231.32|228.52|231.74|228.94|231.92|229.12|231.27|228.47|0
1641943200000|2022-01-11 23:20:00|231.69|228.89|231.83|229.03|232.01|229.21|231.55|228.75|0
1641943500000|2022-01-11 23:25:00|231.92|229.12|231.83|229.03|231.92|229.12|231.73|228.93|0
1641943800000|2022-01-11 23:30:00|231.78|228.98|231.45|228.65|231.78|228.98|231.45|228.65|0
1641944100000|2022-01-11 23:35:00|231.54|228.74|231.91|229.11|232.1|229.3|231.45|228.65|0
1641944400000|2022-01-11 23:40:00|231.82|229.02|231.54|228.74|232.01|229.21|231.35|228.55|0
1641944700000|2022-01-11 23:45:00|231.63|228.83|231.91|229.11|232.1|229.3|231.35|228.55|0
1641945000000|2022-01-11 23:50:00|231.96|229.16|231.91|229.11|232.09|229.29|231.82|229.02|0
1641945300000|2022-01-11 23:55:00|231.96|229.16|231.72|228.92|232.05|229.25|231.53|228.73|0
1641945600000|2022-01-12 00:00:00|231.81|229.01|231.86|229.06|232|229.2|231.44|228.64|0
1641945900000|2022-01-12 00:05:00|231.81|229.01|231.62|228.82|231.9|229.1|231.35|228.55|0
1641946200000|2022-01-12 00:10:00|231.53|228.73|231.71|228.91|231.99|229.19|231.53|228.73|0
1641946500000|2022-01-12 00:15:00|231.62|228.82|231.34|228.54|231.62|228.82|231.06|228.26|0
1641946800000|2022-01-12 00:20:00|231.25|228.45|230.83|228.03|231.43|228.63|230.69|227.89|0
1641947100000|2022-01-12 00:25:00|230.87|228.07|230.41|227.61|230.87|228.07|230.13|227.33|0
1641947400000|2022-01-12 00:30:00|230.22|227.42|230.13|227.33|230.41|227.61|229.67|226.87|0
1641947700000|2022-01-12 00:35:00|230.04|227.24|230.13|227.33|230.31|227.51|229.76|226.96|0
1641948000000|2022-01-12 00:40:00|230.03|227.23|230.12|227.32|230.13|227.33|229.66|226.86|0
1641948300000|2022-01-12 00:45:00|230.22|227.42|230.12|227.32|230.36|227.56|230.03|227.23|0
1641948600000|2022-01-12 00:50:00|230.21|227.41|230.45|227.65|230.49|227.69|230.12|227.32|0
1641948900000|2022-01-12 00:55:00|230.49|227.69|230.77|227.97|230.77|227.97|230.4|227.6|0
1641949200000|2022-01-12 01:00:00|230.86|228.06|230.95|228.15|231.23|228.43|230.67|227.87|0
1641949500000|2022-01-12 01:05:00|230.86|228.06|230.85|228.05|231.23|228.43|230.67|227.87|0
1641949800000|2022-01-12 01:10:00|230.76|227.96|231.13|228.33|231.32|228.52|230.58|227.78|0
1641950100000|2022-01-12 01:15:00|231.22|228.42|232.06|229.26|232.06|229.26|231.22|228.42|0
1641950400000|2022-01-12 01:20:00|232.11|229.31|231.78|228.98|232.11|229.31|231.68|228.88|0
1641950700000|2022-01-12 01:25:00|231.87|229.07|231.73|228.93|231.87|229.07|231.59|228.79|0
1641951000000|2022-01-12 01:30:00|231.68|228.88|231.96|229.16|231.96|229.16|231.45|228.65|0
1641951300000|2022-01-12 01:35:00|231.91|229.11|231.58|228.78|231.96|229.16|231.49|228.69|0
1641951600000|2022-01-12 01:40:00|231.54|228.74|232.05|229.25|232.14|229.34|231.03|228.23|0
1641951900000|2022-01-12 01:45:00|232.14|229.34|232.79|229.99|233.35|230.55|231.77|228.97|0
1641952200000|2022-01-12 01:50:00|232.7|229.9|232.51|229.71|232.98|230.18|232.42|229.62|0
1641952500000|2022-01-12 01:55:00|232.6|229.8|232.04|229.24|232.79|229.99|231.85|229.05|0
1641952800000|2022-01-12 02:00:00|231.95|229.15|230.65|227.85|232.04|229.24|230.65|227.85|0
1641953100000|2022-01-12 02:05:00|230.55|227.75|231.29|228.49|231.39|228.59|230.55|227.75|0
1641953400000|2022-01-12 02:10:00|231.2|228.4|231.01|228.21|231.43|228.63|230.83|228.03|0
1641953700000|2022-01-12 02:15:00|231.1|228.3|230.73|227.93|231.2|228.4|230.73|227.93|0
1641954000000|2022-01-12 02:20:00|230.69|227.89|230.36|227.56|230.73|227.93|230.36|227.56|0
1641954300000|2022-01-12 02:25:00|230.45|227.65|230.36|227.56|230.64|227.84|230.27|227.47|0
1641954600000|2022-01-12 02:30:00|230.26|227.46|230.63|227.83|231|228.2|230.26|227.46|0
1641954900000|2022-01-12 02:35:00|230.73|227.93|230.72|227.92|230.82|228.02|230.54|227.74|0
1641955200000|2022-01-12 02:40:00|230.77|227.97|230.91|228.11|230.91|228.11|230.63|227.83|0
1641955500000|2022-01-12 02:45:00|230.81|228.01|230.9|228.1|231.09|228.29|230.81|228.01|0
1641955800000|2022-01-12 02:50:00|230.95|228.15|230.86|228.06|231.27|228.47|230.81|228.01|0
1641956100000|2022-01-12 02:55:00|230.81|228.01|230.62|227.82|230.86|228.06|230.44|227.64|0
1641956400000|2022-01-12 03:00:00|230.71|227.91|230.53|227.73|230.71|227.91|230.34|227.54|0
1641956700000|2022-01-12 03:05:00|230.48|227.68|230.43|227.63|230.62|227.82|230.34|227.54|0
1641957000000|2022-01-12 03:10:00|230.52|227.72|230.71|227.91|230.71|227.91|230.34|227.54|0
1641957300000|2022-01-12 03:15:00|230.76|227.96|230.52|227.72|230.76|227.96|230.43|227.63|0
1641957600000|2022-01-12 03:20:00|230.43|227.63|230.57|227.77|230.71|227.91|230.34|227.54|0
1641957900000|2022-01-12 03:25:00|230.61|227.81|230.52|227.72|230.61|227.81|230.24|227.44|0
1641958200000|2022-01-12 03:30:00|230.38|227.58|230.14|227.34|230.38|227.58|229.87|227.07|0
1641958500000|2022-01-12 03:35:00|230.1|227.3|230.05|227.25|230.24|227.44|229.77|226.97|0
1641958800000|2022-01-12 03:40:00|229.96|227.16|230.23|227.43|230.23|227.43|229.96|227.16|0
1641959100000|2022-01-12 03:45:00|230.19|227.39|230.32|227.52|230.42|227.62|230.14|227.34|0
1641959400000|2022-01-12 03:50:00|230.23|227.43|229.95|227.15|230.23|227.43|229.95|227.15|0
1641959700000|2022-01-12 03:55:00|229.86|227.06|229.86|227.06|230.04|227.24|229.86|227.06|0
1641960000000|2022-01-12 04:00:00|229.76|226.96|229.62|226.82|229.95|227.15|229.58|226.78|0
1641960300000|2022-01-12 04:05:00|229.58|226.78|229.57|226.77|229.76|226.96|229.57|226.77|0
1641960600000|2022-01-12 04:10:00|229.67|226.87|229.66|226.86|229.76|226.96|229.57|226.77|0
1641960900000|2022-01-12 04:15:00|229.76|226.96|229.85|227.05|229.94|227.14|229.76|226.96|0
1641961200000|2022-01-12 04:20:00|229.9|227.1|230.03|227.23|230.03|227.23|229.85|227.05|0
1641961500000|2022-01-12 04:25:00|230.12|227.32|230.12|227.32|230.31|227.51|230.12|227.32|0
1641961800000|2022-01-12 04:30:00|230.21|227.41|230.21|227.41|230.21|227.41|230.03|227.23|0
1641962100000|2022-01-12 04:35:00|230.12|227.32|230.21|227.41|230.3|227.5|230.12|227.32|0
1641962400000|2022-01-12 04:40:00|230.12|227.32|229.84|227.04|230.12|227.32|229.74|226.94|0
1641962700000|2022-01-12 04:45:00|229.74|226.94|229.93|227.13|229.93|227.13|229.74|226.94|0
1641963000000|2022-01-12 04:50:00|230.02|227.22|230.02|227.22|230.02|227.22|229.74|226.94|0
1641963300000|2022-01-12 04:55:00|229.97|227.17|229.92|227.12|230.11|227.31|229.83|227.03|0
1641963600000|2022-01-12 05:00:00|229.83|227.03|229.74|226.94|229.97|227.17|229.64|226.84|0
1641963900000|2022-01-12 05:05:00|229.64|226.84|229.64|226.84|229.83|227.03|229.55|226.75|0
1641964200000|2022-01-12 05:10:00|229.55|226.75|229.45|226.65|229.55|226.75|229.09|226.29|0
1641964500000|2022-01-12 05:15:00|229.55|226.75|229.82|227.02|229.82|227.02|229.45|226.65|0
1641964800000|2022-01-12 05:20:00|229.73|226.93|229.54|226.74|229.73|226.93|229.45|226.65|0
1641965100000|2022-01-12 05:25:00|229.45|226.65|229.45|226.65|229.82|227.02|229.45|226.65|0
1641965400000|2022-01-12 05:30:00|229.36|226.56|229.63|226.83|229.63|226.83|229.36|226.56|0
1641965700000|2022-01-12 05:35:00|229.54|226.74|228.94|226.14|229.54|226.74|228.71|225.91|0
1641966000000|2022-01-12 05:40:00|228.89|226.09|228.24|225.44|228.89|226.09|228.24|225.44|0
1641966300000|2022-01-12 05:45:00|228.15|225.35|228.06|225.26|228.52|225.72|228.06|225.26|0
1641966600000|2022-01-12 05:50:00|228.15|225.35|227.78|224.98|228.24|225.44|227.51|224.71|0
1641966900000|2022-01-12 05:55:00|227.87|225.07|227.23|224.43|227.87|225.07|227.14|224.34|0
1641967200000|2022-01-12 06:00:00|227.32|224.52|226.13|223.33|227.37|224.57|226.13|223.33|0
1641967500000|2022-01-12 06:05:00|226.22|223.42|226.86|224.06|227.04|224.24|226.22|223.42|0
1641967800000|2022-01-12 06:10:00|226.81|224.01|226.95|224.15|227.13|224.33|226.67|223.87|0
1641968100000|2022-01-12 06:15:00|227|224.2|227.86|225.06|227.86|225.06|226.95|224.15|0
1641968400000|2022-01-12 06:20:00|227.82|225.02|227.77|224.97|227.95|225.15|227.59|224.79|0
1641968700000|2022-01-12 06:25:00|227.86|225.06|228.04|225.24|228.32|225.52|227.58|224.78|0
1641969000000|2022-01-12 06:30:00|228.09|225.29|227.86|225.06|228.22|225.42|227.86|225.06|0
1641969300000|2022-01-12 06:35:00|227.95|225.15|227.9|225.1|228.18|225.38|227.85|225.05|0
1641969600000|2022-01-12 06:40:00|227.95|225.15|227.67|224.87|228.04|225.24|227.53|224.73|0
1641969900000|2022-01-12 06:45:00|227.58|224.78|228.03|225.23|228.03|225.23|227.58|224.78|0
1641970200000|2022-01-12 06:50:00|228.12|225.32|228.4|225.6|228.49|225.69|228.03|225.23|0
1641970500000|2022-01-12 06:55:00|228.35|225.55|228.63|225.83|228.67|225.87|228.35|225.55|0
1641970800000|2022-01-12 07:00:00|229.04|226.24|228.95|226.15|229.5|226.7|228.85|226.05|0
1641971100000|2022-01-12 07:05:00|228.99|226.19|229.08|226.28|229.13|226.33|228.58|225.78|0
1641971400000|2022-01-12 07:10:00|229.13|226.33|228.9|226.1|229.31|226.51|228.71|225.91|0
1641971700000|2022-01-12 07:15:00|228.94|226.14|228.39|225.59|228.94|226.14|228.39|225.59|0
1641972000000|2022-01-12 07:20:00|228.3|225.5|228.48|225.68|228.57|225.77|228.02|225.22|0
1641972300000|2022-01-12 07:25:00|228.39|225.59|229.03|226.23|229.49|226.69|228.39|225.59|0
1641972600000|2022-01-12 07:30:00|229.08|226.28|228.2|225.4|229.08|226.28|228.01|225.21|0
1641972900000|2022-01-12 07:35:00|228.24|225.44|227.55|224.75|228.91|226.11|227.36|224.56|0
1641973200000|2022-01-12 07:40:00|227.64|224.84|227.69|224.89|228.19|225.39|227.55|224.75|0
1641973500000|2022-01-12 07:45:00|227.64|224.84|227.73|224.93|228|225.2|227.45|224.65|0
1641973800000|2022-01-12 07:50:00|227.68|224.88|228.83|226.03|228.83|226.03|227.54|224.74|0
1641974100000|2022-01-12 07:55:00|228.78|225.98|228.92|226.12|229.38|226.58|228.78|225.98|0
1641974400000|2022-01-12 08:00:00|228.83|226.03|229.28|226.48|229.65|226.85|228.37|225.57|0
1641974700000|2022-01-12 08:05:00|229.36|226.96|229.27|226.87|229.82|227.42|228.99|226.59|0
1641975000000|2022-01-12 08:10:00|229.36|226.96|229.45|227.05|229.54|227.14|228.62|226.22|0
1641975300000|2022-01-12 08:15:00|229.36|226.96|230.09|227.69|230.47|228.07|229.26|226.86|0
1641975600000|2022-01-12 08:20:00|230|227.6|229.72|227.32|230.37|227.97|228.98|226.58|0
1641975900000|2022-01-12 08:25:00|229.81|227.41|232.18|229.78|232.23|229.83|229.77|227.37|0
1641976200000|2022-01-12 08:30:00|232.13|229.73|232.22|229.82|232.6|230.2|231.48|229.08|0
1641976500000|2022-01-12 08:35:00|232.32|229.92|232.87|230.47|233.81|231.41|232.04|229.64|0
1641976800000|2022-01-12 08:40:00|233.25|230.85|234.28|231.88|234.46|232.06|232.97|230.57|0
1641977100000|2022-01-12 08:45:00|234.18|231.78|234.18|231.78|234.37|231.97|233.57|231.17|0
1641977400000|2022-01-12 08:50:00|234.27|231.87|233.24|230.84|234.65|232.25|232.68|230.28|0
1641977700000|2022-01-12 08:55:00|233.15|230.75|234.59|232.19|234.68|232.28|231.48|229.08|0
1641978000000|2022-01-12 09:00:00|234.68|232.28|232.34|229.94|234.82|232.42|232.34|229.94|0
1641978300000|2022-01-12 09:05:00|232.44|230.04|232.53|230.13|232.71|230.31|232.06|229.66|0
1641978600000|2022-01-12 09:10:00|232.43|230.03|233.08|230.68|233.27|230.87|232.15|229.75|0
1641978900000|2022-01-12 09:15:00|232.99|230.59|232.34|229.94|233.18|230.78|232.24|229.84|0
1641979200000|2022-01-12 09:20:00|232.24|229.84|231.13|228.73|232.52|230.12|231.13|228.73|0
1641979500000|2022-01-12 09:25:00|231.03|228.63|230.01|227.61|231.03|228.63|230.01|227.61|0
1641979800000|2022-01-12 09:30:00|229.92|227.52|230.94|228.54|231.31|228.91|229.92|227.52|0
1641980100000|2022-01-12 09:35:00|231.03|228.63|231.21|228.81|231.49|229.09|230.66|228.26|0
1641980400000|2022-01-12 09:40:00|231.31|228.91|230.75|228.35|231.31|228.91|230.66|228.26|0
1641980700000|2022-01-12 09:45:00|230.84|228.44|230.28|227.88|231.03|228.63|230.19|227.79|0
1641981000000|2022-01-12 09:50:00|230.19|227.79|229.36|226.96|230.38|227.98|229.36|226.96|0
1641981300000|2022-01-12 09:55:00|229.45|227.05|229.54|227.14|230.09|227.69|229.36|226.96|0
1641981600000|2022-01-12 10:00:00|229.36|226.96|229.72|227.32|229.72|227.32|228.99|226.59|0
1641981900000|2022-01-12 10:05:00|229.63|227.23|230.46|228.06|230.6|228.2|229.54|227.14|0
1641982200000|2022-01-12 10:10:00|230.37|227.97|230.27|227.87|230.88|228.48|230|227.6|0
1641982500000|2022-01-12 10:15:00|230.18|227.78|230.46|228.06|230.46|228.06|229.63|227.23|0
1641982800000|2022-01-12 10:20:00|230.41|228.01|229.44|227.04|230.64|228.24|229.44|227.04|0
1641983100000|2022-01-12 10:25:00|229.35|226.95|229.9|227.5|229.99|227.59|229.16|226.76|0
1641983400000|2022-01-12 10:30:00|230.08|227.68|231|228.6|231.1|228.7|229.71|227.31|0
1641983700000|2022-01-12 10:35:00|231.1|228.7|230.26|227.86|231.1|228.7|230.22|227.82|0
1641984000000|2022-01-12 10:40:00|230.35|227.95|229.98|227.58|230.4|228|229.98|227.58|0
1641984300000|2022-01-12 10:45:00|229.89|227.49|228.97|226.57|229.89|227.49|228.97|226.57|0
1641984600000|2022-01-12 10:50:00|229.06|226.66|229.15|226.75|229.52|227.12|228.78|226.38|0
1641984900000|2022-01-12 10:55:00|229.24|226.84|228.96|226.56|229.33|226.93|228.69|226.29|0
1641985200000|2022-01-12 11:00:00|228.87|226.47|228.59|226.19|228.87|226.47|228.04|225.64|0
1641985500000|2022-01-12 11:05:00|228.64|226.24|229.14|226.74|229.23|226.83|228.13|225.73|0
1641985800000|2022-01-12 11:10:00|229.05|226.65|229.23|226.83|229.6|227.2|229.05|226.65|0
1641986100000|2022-01-12 11:15:00|229.14|226.74|229.6|227.2|229.6|227.2|228.86|226.46|0
1641986400000|2022-01-12 11:20:00|229.51|227.11|228.77|226.37|229.6|227.2|228.77|226.37|0
1641986700000|2022-01-12 11:25:00|228.86|226.46|229.41|227.01|229.59|227.19|228.67|226.27|0
1641987000000|2022-01-12 11:30:00|229.32|226.92|229.31|226.91|229.59|227.19|228.95|226.55|0
1641987300000|2022-01-12 11:35:00|229.22|226.82|229.22|226.82|229.36|226.96|228.95|226.55|0
1641987600000|2022-01-12 11:40:00|229.31|226.91|229.4|227|229.59|227.19|229.22|226.82|0
1641987900000|2022-01-12 11:45:00|229.49|227.09|228.66|226.26|229.49|227.09|228.34|225.94|0
1641988200000|2022-01-12 11:50:00|228.76|226.36|228.43|226.03|231.44|229.04|228.43|226.03|0
1641988500000|2022-01-12 11:55:00|228.52|226.12|229.63|227.23|229.63|227.23|228.43|226.03|0
1641988800000|2022-01-12 12:00:00|229.54|227.14|229.07|226.67|230.09|227.69|228.89|226.49|0
1641989100000|2022-01-12 12:05:00|228.98|226.58|230.46|228.06|230.46|228.06|228.89|226.49|0
1641989400000|2022-01-12 12:10:00|230.36|227.96|230.46|228.06|230.64|228.24|229.9|227.5|0
1641989700000|2022-01-12 12:15:00|230.41|228.01|230.55|228.15|230.55|228.15|229.81|227.41|0
1641990000000|2022-01-12 12:20:00|230.45|228.05|229.34|226.94|230.64|228.24|229.34|226.94|0
1641990300000|2022-01-12 12:25:00|229.43|227.03|229.52|227.12|229.8|227.4|229.06|226.66|0
1641990600000|2022-01-12 12:30:00|229.48|227.08|228.46|226.06|229.48|227.08|228.32|225.92|0
1641990900000|2022-01-12 12:35:00|228.51|226.11|228.51|226.11|228.69|226.29|227.95|225.55|0
1641991200000|2022-01-12 12:40:00|228.5|226.1|228.96|226.56|228.96|226.56|228.23|225.83|0
1641991500000|2022-01-12 12:45:00|228.87|226.47|229.24|226.84|229.61|227.21|228.87|226.47|0
1641991800000|2022-01-12 12:50:00|229.33|226.93|229.24|226.84|230.02|227.62|229.19|226.79|0
1641992100000|2022-01-12 12:55:00|229.14|226.74|229.23|226.83|229.42|227.02|228.87|226.47|0
1641992400000|2022-01-12 13:00:00|229.14|226.74|228.31|225.91|229.23|226.83|228.31|225.91|0
1641992700000|2022-01-12 13:05:00|228.36|225.96|229.23|226.83|229.51|227.11|227.94|225.54|0
1641993000000|2022-01-12 13:10:00|229.14|226.74|228.58|226.18|229.41|227.01|228.21|225.81|0
1641993300000|2022-01-12 13:15:00|228.4|226|227.29|224.89|228.4|226|227.11|224.71|0
1641993600000|2022-01-12 13:20:00|227.2|224.8|226.47|224.07|227.84|225.44|226.47|224.07|0
1641993900000|2022-01-12 13:25:00|226.56|224.16|227.06|224.66|227.56|225.16|225.92|223.52|0
1641994200000|2022-01-12 13:30:00|227.8|225.4|224.87|222.47|228.81|226.41|224.1|221.7|0
1641994500000|2022-01-12 13:35:00|224.55|222.15|222.92|220.52|224.73|222.33|221.66|219.26|0
1641994800000|2022-01-12 13:40:00|222.74|220.34|222.46|220.06|223.28|220.88|222.2|219.8|0
1641995100000|2022-01-12 13:45:00|222.64|220.24|224.09|221.69|225|222.6|222.64|220.24|0
1641995400000|2022-01-12 13:50:00|224|221.6|222.91|220.51|224.81|222.41|222.82|220.42|0
1641995700000|2022-01-12 13:55:00|222.82|220.42|222.19|219.79|223.72|221.32|222.01|219.61|0
1641996000000|2022-01-12 14:00:00|222.1|219.7|222.55|220.15|222.91|220.51|222.01|219.61|0
1641996300000|2022-01-12 14:05:00|222.46|220.06|222.63|220.23|223.54|221.14|222.37|219.97|0
1641996600000|2022-01-12 14:10:00|222.54|220.14|223.94|221.54|224.08|221.68|222.36|219.96|0
1641996900000|2022-01-12 14:15:00|223.81|221.41|224.62|222.22|224.89|222.49|223.63|221.23|0
1641997200000|2022-01-12 14:20:00|224.71|222.31|223.62|221.22|224.89|222.49|223.17|220.77|0
1641997500000|2022-01-12 14:25:00|223.53|221.13|223.89|221.49|224.35|221.95|223.26|220.86|0
1641997800000|2022-01-12 14:30:00|223.98|221.58|222.62|220.22|224.53|222.13|220.2|217.8|0
1641998100000|2022-01-12 14:35:00|222.35|219.95|222.98|220.58|225.7|223.3|222.35|219.95|0
1641998400000|2022-01-12 14:40:00|222.25|219.85|225.33|222.93|226.7|224.3|222.25|219.85|0
1641998700000|2022-01-12 14:45:00|225.15|222.75|223.88|221.48|225.42|223.02|223.15|220.75|0
1641999000000|2022-01-12 14:50:00|223.24|220.84|221.62|219.22|224.15|221.75|220.9|218.5|0
1641999300000|2022-01-12 14:55:00|221.71|219.31|220.63|218.23|222.88|220.48|220.45|218.05|0
1641999600000|2022-01-12 15:00:00|220.45|218.05|221.08|218.68|221.79|219.39|219.47|217.07|0
1641999900000|2022-01-12 15:05:00|221.17|218.77|216.39|213.99|222.42|220.02|216.3|213.9|0
1642000200000|2022-01-12 15:10:00|216.3|213.9|216.12|213.72|217.01|214.61|215.59|213.19|0
1642000500000|2022-01-12 15:15:00|216.03|213.63|216.47|214.07|217.63|215.23|216.03|213.63|0
1642000800000|2022-01-12 15:20:00|216.56|214.16|217.45|215.05|217.9|215.5|216.03|213.63|0
1642001100000|2022-01-12 15:25:00|217.36|214.96|218.7|216.3|218.75|216.35|217.36|214.96|0
1642001400000|2022-01-12 15:30:00|218.52|216.12|220.23|217.83|221.77|219.37|218.08|215.68|0
1642001700000|2022-01-12 15:35:00|220.14|217.74|223.58|221.18|223.58|221.18|219.33|216.93|0
1642002000000|2022-01-12 15:40:00|223.67|221.27|224.41|222.01|226.25|223.85|221.05|218.65|0
1642002300000|2022-01-12 15:45:00|224.5|222.1|228.06|225.66|228.15|225.75|222.77|220.37|0
1642002600000|2022-01-12 15:50:00|227.96|225.56|228.15|225.75|229.34|226.94|227.5|225.1|0
1642002900000|2022-01-12 15:55:00|228.42|226.02|227.13|224.73|229.16|226.76|226.22|223.82|0
1642003200000|2022-01-12 16:00:00|227.04|224.64|228.05|225.65|228.23|225.83|225.4|223|0
1642003500000|2022-01-12 16:05:00|228.14|225.74|230.45|228.05|232.49|230.09|227.31|224.91|0
1642003800000|2022-01-12 16:10:00|230.17|227.77|231.47|229.07|231.65|229.25|229.52|227.12|0
1642004100000|2022-01-12 16:15:00|232.02|229.62|231|228.6|233.71|231.31|230.26|227.86|0
1642004400000|2022-01-12 16:20:00|231.28|228.88|230.35|227.95|232.3|229.9|230.26|227.86|0
1642004700000|2022-01-12 16:25:00|230.72|228.32|228.55|226.15|230.81|228.41|227.76|225.36|0
1642005000000|2022-01-12 16:30:00|228.41|226.01|226.75|224.35|228.41|226.01|226.11|223.71|0
1642005300000|2022-01-12 16:35:00|226.84|224.44|226.48|224.08|227.03|224.63|225.47|223.07|0
1642005600000|2022-01-12 16:40:00|226.29|223.89|226.66|224.26|226.66|224.26|224.38|221.98|0
1642005900000|2022-01-12 16:45:00|226.56|224.16|226.84|224.44|226.93|224.53|225.38|222.98|0
1642006200000|2022-01-12 16:50:00|226.93|224.53|225.37|222.97|227.02|224.62|225.19|222.79|0
1642006500000|2022-01-12 16:55:00|225.28|222.88|226.19|223.79|227.29|224.89|225.28|222.88|0
1642006800000|2022-01-12 17:00:00|226.1|223.7|225.92|223.52|226.74|224.34|225.28|222.88|0
1642007100000|2022-01-12 17:05:00|226.1|223.7|227.88|225.48|228.85|226.45|226.01|223.61|0
1642007400000|2022-01-12 17:10:00|227.84|225.44|228.02|225.62|228.76|226.36|227.19|224.79|0
1642007700000|2022-01-12 17:15:00|227.83|225.43|226.55|224.15|228.48|226.08|226.09|223.69|0
1642008000000|2022-01-12 17:20:00|226.46|224.06|226.27|223.87|227.1|224.7|226|223.6|0
1642008300000|2022-01-12 17:25:00|226.36|223.96|226.54|224.14|226.55|224.15|225.27|222.87|0
1642008600000|2022-01-12 17:30:00|226.45|224.05|225.99|223.59|226.54|224.14|225.63|223.23|0
1642008900000|2022-01-12 17:35:00|225.45|223.05|225.86|223.46|225.99|223.59|224.26|221.86|0
1642009200000|2022-01-12 17:40:00|225.81|223.41|225.63|223.23|226.08|223.68|225.08|222.68|0
1642009500000|2022-01-12 17:45:00|225.53|223.13|225.35|222.95|226.45|224.05|225.08|222.68|0
1642009800000|2022-01-12 17:50:00|225.17|222.77|223.62|221.22|225.35|222.95|223.62|221.22|0
1642010100000|2022-01-12 17:55:00|223.71|221.31|223.53|221.13|223.8|221.4|222.99|220.59|0
1642010400000|2022-01-12 18:00:00|223.44|221.04|223.98|221.58|224.89|222.49|223.35|220.95|0
1642010700000|2022-01-12 18:05:00|224.07|221.67|224.25|221.85|224.62|222.22|223.89|221.49|0
1642011000000|2022-01-12 18:10:00|224.16|221.76|225.7|223.3|226.25|223.85|223.62|221.22|0
1642011300000|2022-01-12 18:15:00|225.79|223.39|225.98|223.58|226.98|224.58|225.79|223.39|0
1642011600000|2022-01-12 18:20:00|226.02|223.62|226.52|224.12|226.98|224.58|226.02|223.62|0
1642011900000|2022-01-12 18:25:00|226.66|224.26|226.7|224.3|227.16|224.76|225.24|222.84|0
1642012200000|2022-01-12 18:30:00|226.89|224.49|225.97|223.57|227.62|225.22|225.7|223.3|0
1642012500000|2022-01-12 18:35:00|226.06|223.66|227.06|224.66|227.71|225.31|226.06|223.66|0
1642012800000|2022-01-12 18:40:00|226.97|224.57|226.6|224.2|227.16|224.76|226.06|223.66|0
1642013100000|2022-01-12 18:45:00|226.51|224.11|226.97|224.57|227.06|224.66|225.78|223.38|0
1642013400000|2022-01-12 18:50:00|227.06|224.66|228.25|225.85|229.17|226.77|226.88|224.48|0
1642013700000|2022-01-12 18:55:00|228.34|225.94|228.48|226.08|228.71|226.31|227.7|225.3|0
1642014000000|2022-01-12 19:00:00|228.71|226.31|229.63|227.23|230.65|228.25|228.34|225.94|0
1642014300000|2022-01-12 19:05:00|229.72|227.32|229.44|227.04|230.28|227.88|228.61|226.21|0
1642014600000|2022-01-12 19:10:00|229.54|227.14|228.15|225.75|229.91|227.51|227.97|225.57|0
1642014900000|2022-01-12 19:15:00|228.06|225.66|227.87|225.47|228.43|226.03|227.51|225.11|0
1642015200000|2022-01-12 19:20:00|228.06|225.66|226.31|223.91|228.06|225.66|226.31|223.91|0
1642015500000|2022-01-12 19:25:00|226.4|224|225.67|223.27|226.59|224.19|225.49|223.09|0
1642015800000|2022-01-12 19:30:00|225.58|223.18|227.41|225.01|227.87|225.47|225.49|223.09|0
1642016100000|2022-01-12 19:35:00|227.36|224.96|226.58|224.18|227.68|225.28|226.4|224|0
1642016400000|2022-01-12 19:40:00|226.76|224.36|228.41|226.01|228.51|226.11|226.67|224.27|0
1642016700000|2022-01-12 19:45:00|228.32|225.92|227.13|224.73|228.69|226.29|227.03|224.63|0
1642017000000|2022-01-12 19:50:00|227.22|224.82|226.39|223.99|227.22|224.82|226.3|223.9|0
1642017300000|2022-01-12 19:55:00|226.48|224.08|226.48|224.08|226.57|224.17|225.66|223.26|0
1642017600000|2022-01-12 20:00:00|226.3|223.9|228.13|225.73|228.96|226.56|225.84|223.44|0
1642017900000|2022-01-12 20:05:00|228.04|225.64|229.05|226.65|229.23|226.83|227.85|225.45|0
1642018200000|2022-01-12 20:10:00|228.96|226.56|227.39|224.99|229.05|226.65|227.39|224.99|0
1642018500000|2022-01-12 20:15:00|227.3|224.9|227.94|225.54|227.94|225.54|226.75|224.35|0
1642018800000|2022-01-12 20:20:00|227.76|225.36|227.94|225.54|228.12|225.72|226.93|224.53|0
1642019100000|2022-01-12 20:25:00|228.03|225.63|227.75|225.35|229.23|226.83|227.66|225.26|0
1642019400000|2022-01-12 20:30:00|228.03|225.63|228.39|225.99|228.58|226.18|226.92|224.52|0
1642019700000|2022-01-12 20:35:00|228.48|226.08|228.85|226.45|229.13|226.73|227.66|225.26|0
1642020000000|2022-01-12 20:40:00|228.76|226.36|226.74|224.34|229.03|226.63|226.55|224.15|0
1642020300000|2022-01-12 20:45:00|226.64|224.24|226.37|223.97|227.01|224.61|225|222.6|0
1642020600000|2022-01-12 20:50:00|226.28|223.88|224.45|222.05|226.37|223.97|223.64|221.24|0
1642020900000|2022-01-12 20:55:00|224.59|222.19|225.63|223.23|227.1|224.7|224|221.6|0
1642021200000|2022-01-12 21:00:00|225.45|223.05|224.93|222.53|226.11|223.71|224.36|221.96|0
1642021500000|2022-01-12 21:05:00|224.83|222.43|224.2|221.8|224.83|222.43|224.2|221.8|0
1642021800000|2022-01-12 21:10:00|224.29|221.89|224.47|222.07|224.47|222.07|224.01|221.61|0
1642022100000|2022-01-12 21:15:00|224.56|222.16|224.03|221.23|224.67|222.16|224.03|221.23|0
1642022400000|2022-01-12 21:20:00|224.12|221.32|224.3|221.5|224.75|221.95|224.12|221.32|0
1642022700000|2022-01-12 21:25:00|224.21|221.41|224.21|221.41|224.3|221.5|224.12|221.32|0
1642023000000|2022-01-12 21:30:00|224.3|221.5|224.66|221.86|224.84|222.04|224.3|221.5|0
1642023300000|2022-01-12 21:35:00|224.75|221.95|225.11|222.31|225.2|222.4|224.75|221.95|0
1642023600000|2022-01-12 21:40:00|225.07|222.27|225.2|222.4|225.2|222.4|225.02|222.22|0
1642023900000|2022-01-12 21:45:00|225.11|222.31|225.11|222.31|225.2|222.4|225.11|222.31|0
1642024200000|2022-01-12 21:50:00|225.02|222.22|225.2|222.4|225.2|222.4|224.92|222.12|0
1642024500000|2022-01-12 21:55:00|225.29|222.49|225.7|222.9|226.06|223.26|225.29|222.49|0
1642024800000|2022-01-12 22:00:00|225.73|222.93|225.82|223.02|225.82|223.02|225.49|222.69|0
1642025100000|2022-01-12 22:05:00|225.78|222.98|225.79|222.99|225.82|223.02|225.77|222.97|0
1642025400000|2022-01-12 22:10:00|225.72|222.92|225.75|222.95|225.79|222.99|225.68|222.88|0
1642025700000|2022-01-12 22:15:00|225.72|222.92|225.68|222.88|225.76|222.96|225.64|222.84|0
1642026000000|2022-01-12 22:20:00|225.71|222.91|225.67|222.87|225.71|222.91|225.67|222.87|0
1642026300000|2022-01-12 22:25:00|225.68|222.88|225.75|222.95|225.79|222.99|225.67|222.87|0
1642026600000|2022-01-12 22:30:00|225.76|222.96|225.77|222.97|225.78|222.98|225.71|222.91|0
1642026900000|2022-01-12 22:35:00|225.79|222.99|225.85|223.05|225.85|223.05|225.79|222.99|0
1642027200000|2022-01-12 22:40:00|225.83|223.03|225.8|223|225.85|223.05|225.78|222.98|0
1642027500000|2022-01-12 22:45:00|225.82|223.02|225.8|223|225.82|223.02|225.79|222.99|0
1642027800000|2022-01-12 22:50:00|225.79|222.99|225.8|223|225.8|223|225.77|222.97|0
1642028100000|2022-01-12 22:55:00|225.79|222.99|225.81|223.01|225.81|223.01|225.76|222.96|0
1642028400000|2022-01-12 23:00:00|225.58|222.78|225.49|222.69|226.08|223.28|225.3|222.5|0
1642028700000|2022-01-12 23:05:00|225.53|222.73|225.8|223|225.98|223.18|225.53|222.73|0
1642029000000|2022-01-12 23:10:00|225.71|222.91|225.89|223.09|226.07|223.27|225.71|222.91|0
1642029300000|2022-01-12 23:15:00|225.98|223.18|225.8|223|226.07|223.27|225.8|223|0
1642029600000|2022-01-12 23:20:00|225.75|222.95|225.34|222.54|225.75|222.95|225.3|222.5|0
1642029900000|2022-01-12 23:25:00|225.3|222.5|225.93|223.13|226.07|223.27|225.25|222.45|0
1642030200000|2022-01-12 23:30:00|225.79|222.99|225.79|222.99|225.97|223.17|225.43|222.63|0
1642030500000|2022-01-12 23:35:00|225.7|222.9|225.51|222.71|225.88|223.08|225.15|222.35|0
1642030800000|2022-01-12 23:40:00|225.47|222.67|226.06|223.26|226.24|223.44|225.33|222.53|0
1642031100000|2022-01-12 23:45:00|225.97|223.17|226.24|223.44|226.24|223.44|225.51|222.71|0
1642031400000|2022-01-12 23:50:00|226.33|223.53|226.6|223.8|226.79|223.99|226.15|223.35|0
1642031700000|2022-01-12 23:55:00|226.51|223.71|226.05|223.25|226.6|223.8|225.96|223.16|0
1642032000000|2022-01-13 00:00:00|225.96|223.16|226.42|223.62|226.69|223.89|225.96|223.16|0
1642032300000|2022-01-13 00:05:00|226.51|223.71|226.96|224.16|226.96|224.16|226.05|223.25|0
1642032600000|2022-01-13 00:10:00|226.92|224.12|227.47|224.67|227.56|224.76|226.87|224.07|0
1642032900000|2022-01-13 00:15:00|227.51|224.71|227.23|224.43|227.69|224.89|227.14|224.34|0
1642033200000|2022-01-13 00:20:00|227.28|224.48|226.96|224.16|227.42|224.62|226.68|223.88|0
1642033500000|2022-01-13 00:25:00|227|224.2|227.05|224.25|227.19|224.39|226.68|223.88|0
1642033800000|2022-01-13 00:30:00|227.09|224.29|226.13|223.33|227.09|224.29|226.04|223.24|0
1642034100000|2022-01-13 00:35:00|226.04|223.24|226.31|223.51|226.4|223.6|226.04|223.24|0
1642034400000|2022-01-13 00:40:00|226.22|223.42|226.58|223.78|226.58|223.78|226.03|223.23|0
1642034700000|2022-01-13 00:45:00|226.49|223.69|226.49|223.69|226.49|223.69|226.12|223.32|0
1642035000000|2022-01-13 00:50:00|226.58|223.78|226.58|223.78|226.85|224.05|226.58|223.78|0
1642035300000|2022-01-13 00:55:00|226.63|223.83|227.03|224.23|227.03|224.23|226.58|223.78|0
1642035600000|2022-01-13 01:00:00|226.94|224.14|226.39|223.59|227.03|224.23|226.39|223.59|0
1642035900000|2022-01-13 01:05:00|226.48|223.68|225.93|223.13|226.48|223.68|225.66|222.86|0
1642036200000|2022-01-13 01:10:00|225.98|223.18|226.11|223.31|226.2|223.4|225.84|223.04|0
1642036500000|2022-01-13 01:15:00|226.2|223.4|227.12|224.32|227.12|224.32|226.02|223.22|0
1642036800000|2022-01-13 01:20:00|227.21|224.41|227.11|224.31|227.3|224.5|226.75|223.95|0
1642037100000|2022-01-13 01:25:00|227.16|224.36|227.02|224.22|227.35|224.55|226.84|224.04|0
1642037400000|2022-01-13 01:30:00|226.98|224.18|227.62|224.82|227.66|224.86|226.84|224.04|0
1642037700000|2022-01-13 01:35:00|227.57|224.77|227.38|224.58|227.94|225.14|226.97|224.17|0
1642038000000|2022-01-13 01:40:00|227.29|224.49|227.93|225.13|228.21|225.41|227.29|224.49|0
1642038300000|2022-01-13 01:45:00|228.02|225.22|228.57|225.77|228.76|225.96|227.93|225.13|0
1642038600000|2022-01-13 01:50:00|228.67|225.87|229.22|226.42|229.4|226.6|228.57|225.77|0
1642038900000|2022-01-13 01:55:00|229.59|226.79|230.97|228.17|231.49|228.69|229.4|226.6|0
1642039200000|2022-01-13 02:00:00|230.88|228.08|230.05|227.25|230.88|228.08|229.95|227.15|0
1642039500000|2022-01-13 02:05:00|230.09|227.29|230.04|227.24|230.23|227.43|229.95|227.15|0
1642039800000|2022-01-13 02:10:00|230.14|227.34|229.39|226.59|230.14|227.34|229.39|226.59|0
1642040100000|2022-01-13 02:15:00|229.3|226.5|229.48|226.68|229.67|226.87|228.93|226.13|0
1642040400000|2022-01-13 02:20:00|229.44|226.64|229.3|226.5|229.85|227.05|229.3|226.5|0
1642040700000|2022-01-13 02:25:00|229.39|226.59|229.16|226.36|229.39|226.59|229.02|226.22|0
1642041000000|2022-01-13 02:30:00|229.11|226.31|229.2|226.4|229.2|226.4|228.74|225.94|0
1642041300000|2022-01-13 02:35:00|229.11|226.31|228.83|226.03|229.2|226.4|228.74|225.94|0
1642041600000|2022-01-13 02:40:00|228.74|225.94|228.83|226.03|228.92|226.12|228.73|225.93|0
1642041900000|2022-01-13 02:45:00|228.87|226.07|228.64|225.84|228.92|226.12|228.32|225.52|0
1642042200000|2022-01-13 02:50:00|228.73|225.93|229.47|226.67|229.47|226.67|228.64|225.84|0
1642042500000|2022-01-13 02:55:00|229.38|226.58|229.19|226.39|229.38|226.58|228.91|226.11|0
1642042800000|2022-01-13 03:00:00|229.28|226.48|229.65|226.85|230.02|227.22|229.19|226.39|0
1642043100000|2022-01-13 03:05:00|229.74|226.94|230.2|227.4|230.57|227.77|229.65|226.85|0
1642043400000|2022-01-13 03:10:00|230.11|227.31|230.2|227.4|230.57|227.77|229.92|227.12|0
1642043700000|2022-01-13 03:15:00|230.29|227.49|230.01|227.21|230.39|227.59|229.92|227.12|0
1642044000000|2022-01-13 03:20:00|229.92|227.12|230.2|227.4|230.2|227.4|229.73|226.93|0
1642044300000|2022-01-13 03:25:00|230.15|227.35|231.12|228.32|231.22|228.42|230.01|227.21|0
1642044600000|2022-01-13 03:30:00|231.03|228.23|230.19|227.39|231.03|228.23|230.1|227.3|0
1642044900000|2022-01-13 03:35:00|230.15|227.35|230.28|227.48|230.56|227.76|230.1|227.3|0
1642045200000|2022-01-13 03:40:00|230.19|227.39|230.28|227.48|230.51|227.71|230|227.2|0
1642045500000|2022-01-13 03:45:00|230.33|227.53|230.28|227.48|230.46|227.66|230.09|227.29|0
1642045800000|2022-01-13 03:50:00|230.19|227.39|230|227.2|230.56|227.76|229.95|227.15|0
1642046100000|2022-01-13 03:55:00|229.91|227.11|229.72|226.92|230.09|227.29|229.72|226.92|0
1642046400000|2022-01-13 04:00:00|229.67|226.87|229.44|226.64|229.72|226.92|229.25|226.45|0
1642046700000|2022-01-13 04:05:00|229.25|226.45|229.16|226.36|229.25|226.45|228.98|226.18|0
1642047000000|2022-01-13 04:10:00|229.25|226.45|229.34|226.54|229.43|226.63|229.21|226.41|0
1642047300000|2022-01-13 04:15:00|229.25|226.45|229.15|226.35|229.25|226.45|228.79|225.99|0
1642047600000|2022-01-13 04:20:00|229.06|226.26|229.02|226.22|229.15|226.35|229.02|226.22|0
1642047900000|2022-01-13 04:25:00|229.06|226.26|228.87|226.07|229.15|226.35|228.87|226.07|0
1642048200000|2022-01-13 04:30:00|228.97|226.17|229.61|226.81|229.61|226.81|228.97|226.17|0
1642048500000|2022-01-13 04:35:00|229.57|226.77|229.33|226.53|229.61|226.81|229.24|226.44|0
1642048800000|2022-01-13 04:40:00|229.29|226.49|229.24|226.44|229.33|226.53|229.15|226.35|0
1642049100000|2022-01-13 04:45:00|229.33|226.53|229.14|226.34|229.42|226.62|229.05|226.25|0
1642049400000|2022-01-13 04:50:00|229.05|226.25|228.96|226.16|229.05|226.25|228.77|225.97|0
1642049700000|2022-01-13 04:55:00|228.86|226.06|229.05|226.25|229.05|226.25|228.68|225.88|0
1642050000000|2022-01-13 05:00:00|228.95|226.15|228.58|225.78|229.05|226.25|228.49|225.69|0
1642050300000|2022-01-13 05:05:00|228.54|225.74|229.32|226.52|229.5|226.7|228.54|225.74|0
1642050600000|2022-01-13 05:10:00|229.41|226.61|230.06|227.26|230.06|227.26|229.32|226.52|0
1642050900000|2022-01-13 05:15:00|230.15|227.35|230.29|227.49|230.43|227.63|229.78|226.98|0
1642051200000|2022-01-13 05:20:00|230.33|227.53|230.14|227.34|230.42|227.62|230.14|227.34|0
1642051500000|2022-01-13 05:25:00|230.1|227.3|230.38|227.58|230.51|227.71|230.05|227.25|0
1642051800000|2022-01-13 05:30:00|230.33|227.53|230.42|227.62|230.7|227.9|230.14|227.34|0
1642052100000|2022-01-13 05:35:00|230.37|227.57|230.23|227.43|230.37|227.57|229.86|227.06|0
1642052400000|2022-01-13 05:40:00|230.14|227.34|230.51|227.71|230.79|227.99|230.14|227.34|0
1642052700000|2022-01-13 05:45:00|230.6|227.8|230.41|227.61|230.88|228.08|230.23|227.43|0
1642053000000|2022-01-13 05:50:00|230.37|227.57|229.85|227.05|230.5|227.7|229.67|226.87|0
1642053300000|2022-01-13 05:55:00|229.95|227.15|230.41|227.61|230.69|227.89|229.95|227.15|0
1642053600000|2022-01-13 06:00:00|230.13|227.33|230.13|227.33|230.73|227.93|229.71|226.91|0
1642053900000|2022-01-13 06:05:00|230.08|227.28|229.29|226.49|230.08|227.28|229.02|226.22|0
1642054200000|2022-01-13 06:10:00|229.38|226.58|229.01|226.21|229.38|226.58|228.55|225.75|0
1642054500000|2022-01-13 06:15:00|228.92|226.12|228.27|225.47|229.06|226.26|228.18|225.38|0
1642054800000|2022-01-13 06:20:00|228.23|225.43|228.27|225.47|228.41|225.61|227.81|225.01|0
1642055100000|2022-01-13 06:25:00|228.36|225.56|228.55|225.75|228.82|226.02|228.27|225.47|0
1642055400000|2022-01-13 06:30:00|228.64|225.84|227.99|225.19|228.82|226.02|227.9|225.1|0
1642055700000|2022-01-13 06:35:00|227.9|225.1|228.13|225.33|228.27|225.47|227.9|225.1|0
1642056000000|2022-01-13 06:40:00|228.08|225.28|228.72|225.92|228.82|226.02|228.08|225.28|0
1642056300000|2022-01-13 06:45:00|228.68|225.88|228.91|226.11|229|226.2|228.63|225.83|0
1642056600000|2022-01-13 06:50:00|228.81|226.01|229.64|226.84|229.69|226.89|228.81|226.01|0
1642056900000|2022-01-13 06:55:00|229.55|226.75|229.36|226.56|229.64|226.84|229.18|226.38|0
1642057200000|2022-01-13 07:00:00|229.55|226.75|230.47|227.67|230.66|227.86|229.18|226.38|0
1642057500000|2022-01-13 07:05:00|230.38|227.58|230.01|227.21|230.94|228.14|230.01|227.21|0
1642057800000|2022-01-13 07:10:00|230.19|227.39|230.1|227.3|230.47|227.67|229.82|227.02|0
1642058100000|2022-01-13 07:15:00|230.19|227.39|230.37|227.57|230.56|227.76|229.73|226.93|0
1642058400000|2022-01-13 07:20:00|230.28|227.48|230.46|227.66|230.56|227.76|230.09|227.29|0
1642058700000|2022-01-13 07:25:00|230.37|227.57|227.71|224.91|230.37|227.57|227.25|224.45|0
1642059000000|2022-01-13 07:30:00|227.81|225.01|227.53|224.73|227.81|225.01|227.34|224.54|0
1642059300000|2022-01-13 07:35:00|227.43|224.63|227.34|224.54|228.17|225.37|227.34|224.54|0
1642059600000|2022-01-13 07:40:00|227.29|224.49|227.8|225|227.8|225|227.15|224.35|0
1642059900000|2022-01-13 07:45:00|227.89|225.09|227.52|224.72|227.89|225.09|227.34|224.54|0
1642060200000|2022-01-13 07:50:00|227.61|224.81|227.7|224.9|227.7|224.9|227.43|224.63|0
1642060500000|2022-01-13 07:55:00|227.8|225|227.1|224.3|227.89|225.09|226.96|224.16|0
1642060800000|2022-01-13 08:00:00|227.05|224.25|226.68|223.88|227.61|224.81|226.36|223.56|0
1642061100000|2022-01-13 08:05:00|226.48|224.08|225.24|222.84|226.76|224.36|225.1|222.7|0
1642061400000|2022-01-13 08:10:00|225.15|222.75|224.36|221.96|225.19|222.79|224.09|221.69|0
1642061700000|2022-01-13 08:15:00|224.18|221.78|224.5|222.1|224.91|222.51|223.72|221.32|0
1642062000000|2022-01-13 08:20:00|224.55|222.15|223.26|220.86|224.73|222.33|223.26|220.86|0
1642062300000|2022-01-13 08:25:00|223.17|220.77|222.62|220.22|223.72|221.32|222.53|220.13|0
1642062600000|2022-01-13 08:30:00|222.53|220.13|222.8|220.4|222.9|220.5|221.81|219.41|0
1642062900000|2022-01-13 08:35:00|222.85|220.45|223.44|221.04|223.71|221.31|222.85|220.45|0
1642063200000|2022-01-13 08:40:00|223.49|221.09|222.98|220.58|223.62|221.22|222.85|220.45|0
1642063500000|2022-01-13 08:45:00|223.07|220.67|223.3|220.9|223.34|220.94|222.53|220.13|0
1642063800000|2022-01-13 08:50:00|223.21|220.81|224.16|221.76|224.17|221.77|223.16|220.76|0
1642064100000|2022-01-13 08:55:00|224.26|221.86|224.16|221.76|224.35|221.95|223.8|221.4|0
1642064400000|2022-01-13 09:00:00|224.07|221.67|225.08|222.68|225.26|222.86|223.84|221.44|0
1642064700000|2022-01-13 09:05:00|224.89|222.49|224.39|221.99|224.98|222.58|224.25|221.85|0
1642065000000|2022-01-13 09:10:00|224.71|222.31|225.03|222.63|225.16|222.76|224.48|222.08|0
1642065300000|2022-01-13 09:15:00|225.16|222.76|224.89|222.49|225.53|223.13|224.89|222.49|0
1642065600000|2022-01-13 09:20:00|224.98|222.58|224.43|222.03|224.98|222.58|224.24|221.84|0
1642065900000|2022-01-13 09:25:00|224.47|222.07|223.97|221.57|224.61|222.21|223.88|221.48|0
1642066200000|2022-01-13 09:30:00|223.92|221.52|223.83|221.43|224.06|221.66|223.69|221.29|0
1642066500000|2022-01-13 09:35:00|223.92|221.52|223.69|221.29|224.01|221.61|223.6|221.2|0
1642066800000|2022-01-13 09:40:00|223.78|221.38|223.59|221.19|223.96|221.56|223.41|221.01|0
1642067100000|2022-01-13 09:45:00|223.64|221.24|224.23|221.83|224.32|221.92|223.59|221.19|0
1642067400000|2022-01-13 09:50:00|224.42|222.02|223.82|221.42|224.42|222.02|223.5|221.1|0
1642067700000|2022-01-13 09:55:00|223.86|221.46|223.41|221.01|224.14|221.74|223.41|221.01|0
1642068000000|2022-01-13 10:00:00|223.31|220.91|223.49|221.09|223.59|221.19|223.13|220.73|0
1642068300000|2022-01-13 10:05:00|223.59|221.19|223.13|220.73|223.59|221.19|223.04|220.64|0
1642068600000|2022-01-13 10:10:00|223.22|220.82|223.22|220.82|223.22|220.82|222.85|220.45|0
1642068900000|2022-01-13 10:15:00|223.31|220.91|222.76|220.36|223.31|220.91|222.76|220.36|0
1642069200000|2022-01-13 10:20:00|222.85|220.45|222.85|220.45|223.12|220.72|222.49|220.09|0
1642069500000|2022-01-13 10:25:00|222.9|220.5|222.3|219.9|222.94|220.54|221.94|219.54|0
1642069800000|2022-01-13 10:30:00|222.39|219.99|222.12|219.72|222.48|220.08|221.66|219.26|0
1642070100000|2022-01-13 10:35:00|222.21|219.81|222.11|219.71|222.3|219.9|221.93|219.53|0
1642070400000|2022-01-13 10:40:00|222.02|219.62|221.66|219.26|222.11|219.71|221.48|219.08|0
1642070700000|2022-01-13 10:45:00|221.57|219.17|222.02|219.62|222.02|219.62|221.39|218.99|0
1642071000000|2022-01-13 10:50:00|221.93|219.53|222.38|219.98|222.65|220.25|221.93|219.53|0
1642071300000|2022-01-13 10:55:00|222.47|220.07|222.29|219.89|222.56|220.16|222.11|219.71|0
1642071600000|2022-01-13 11:00:00|222.11|219.71|221.56|219.16|222.29|219.89|221.56|219.16|0
1642071900000|2022-01-13 11:05:00|221.65|219.25|221.65|219.25|222.01|219.61|221.6|219.2|0
1642072200000|2022-01-13 11:10:00|221.56|219.16|221.65|219.25|221.83|219.43|221.28|218.88|0
1642072500000|2022-01-13 11:15:00|221.74|219.34|222.1|219.7|222.1|219.7|221.1|218.7|0
1642072800000|2022-01-13 11:20:00|222.28|219.88|222.55|220.15|222.55|220.15|222.01|219.61|0
1642073100000|2022-01-13 11:25:00|222.64|220.24|223.18|220.78|223.28|220.88|222.64|220.24|0
1642073400000|2022-01-13 11:30:00|223.09|220.69|222.73|220.33|223.28|220.88|222.55|220.15|0
1642073700000|2022-01-13 11:35:00|222.82|220.42|222.72|220.32|223|220.6|222.54|220.14|0
1642074000000|2022-01-13 11:40:00|222.82|220.42|222.81|220.41|223|220.6|222.63|220.23|0
1642074300000|2022-01-13 11:45:00|222.72|220.32|222.9|220.5|223.09|220.69|222.63|220.23|0
1642074600000|2022-01-13 11:50:00|222.95|220.55|223.27|220.87|223.36|220.96|222.81|220.41|0
1642074900000|2022-01-13 11:55:00|223.36|220.96|223.9|221.5|224|221.6|223.26|220.86|0
1642075200000|2022-01-13 12:00:00|223.99|221.59|223.35|220.95|223.99|221.59|222.81|220.41|0
1642075500000|2022-01-13 12:05:00|223.44|221.04|226.28|223.88|226.51|224.11|222.99|220.59|0
1642075800000|2022-01-13 12:10:00|226.38|223.98|225.78|223.38|226.38|223.98|225.55|223.15|0
1642076100000|2022-01-13 12:15:00|225.83|223.43|226.05|223.65|226.28|223.88|225.82|223.42|0
1642076400000|2022-01-13 12:20:00|226.1|223.7|225.73|223.33|226.74|224.34|225.64|223.24|0
1642076700000|2022-01-13 12:25:00|225.69|223.29|225.46|223.06|225.73|223.33|225.46|223.06|0
1642077000000|2022-01-13 12:30:00|225.45|223.05|225.45|223.05|226.09|223.69|225.45|223.05|0
1642077300000|2022-01-13 12:35:00|225.54|223.14|225.54|223.14|225.82|223.42|225.36|222.96|0
1642077600000|2022-01-13 12:40:00|225.63|223.23|225.08|222.68|225.63|223.23|224.99|222.59|0
1642077900000|2022-01-13 12:45:00|225.04|222.64|225.08|222.68|225.18|222.78|224.9|222.5|0
1642078200000|2022-01-13 12:50:00|224.99|222.59|225.63|223.23|225.72|223.32|224.99|222.59|0
1642078500000|2022-01-13 12:55:00|225.72|223.32|225.44|223.04|225.72|223.32|225.22|222.82|0
1642078800000|2022-01-13 13:00:00|225.53|223.13|225.99|223.59|226.26|223.86|225.08|222.68|0
1642079100000|2022-01-13 13:05:00|225.9|223.5|226.17|223.77|226.44|224.04|225.71|223.31|0
1642079400000|2022-01-13 13:10:00|226.08|223.68|225.53|223.13|226.26|223.86|225.53|223.13|0
1642079700000|2022-01-13 13:15:00|225.62|223.22|225.34|222.94|225.8|223.4|225.07|222.67|0
1642080000000|2022-01-13 13:20:00|225.25|222.85|225.07|222.67|225.52|223.12|224.79|222.39|0
1642080300000|2022-01-13 13:25:00|224.98|222.58|225.25|222.85|225.25|222.85|224.79|222.39|0
1642080600000|2022-01-13 13:30:00|225.34|222.94|223.25|220.85|225.57|223.17|222.71|220.31|0
1642080900000|2022-01-13 13:35:00|223.43|221.03|223.7|221.3|224.06|221.66|222.17|219.77|0
1642081200000|2022-01-13 13:40:00|223.61|221.21|223.79|221.39|224.15|221.75|223.61|221.21|0
1642081500000|2022-01-13 13:45:00|223.7|221.3|223.51|221.11|223.79|221.39|223.16|220.76|0
1642081800000|2022-01-13 13:50:00|223.42|221.02|222.61|220.21|223.51|221.11|222.61|220.21|0
1642082100000|2022-01-13 13:55:00|222.7|220.3|222.79|220.39|223.15|220.75|222.25|219.85|0
1642082400000|2022-01-13 14:00:00|222.7|220.3|222.42|220.02|222.88|220.48|222.42|220.02|0
1642082700000|2022-01-13 14:05:00|222.33|219.93|221.79|219.39|222.42|220.02|221.79|219.39|0
1642083000000|2022-01-13 14:10:00|221.7|219.3|222.33|219.93|222.6|220.2|221.52|219.12|0
1642083300000|2022-01-13 14:15:00|222.42|220.02|222.69|220.29|222.87|220.47|222.15|219.75|0
1642083600000|2022-01-13 14:20:00|222.78|220.38|222.51|220.11|222.78|220.38|222.15|219.75|0
1642083900000|2022-01-13 14:25:00|222.42|220.02|222.23|219.83|222.42|220.02|221.87|219.47|0
1642084200000|2022-01-13 14:30:00|222.05|219.65|222.5|220.1|223.14|220.74|220.44|218.04|0
1642084500000|2022-01-13 14:35:00|222.41|220.01|220.88|218.48|224.04|221.64|220.79|218.39|0
1642084800000|2022-01-13 14:40:00|220.61|218.21|221.77|219.37|223.31|220.91|220.25|217.85|0
1642085100000|2022-01-13 14:45:00|221.6|219.2|221.68|219.28|222.67|220.27|221.41|219.01|0
1642085400000|2022-01-13 14:50:00|221.59|219.19|221.95|219.55|222.85|220.45|221.23|218.83|0
1642085700000|2022-01-13 14:55:00|222.04|219.64|221.77|219.37|222.04|219.64|219.8|217.4|0
1642086000000|2022-01-13 15:00:00|221.59|219.19|223.75|221.35|223.84|221.44|221.05|218.65|0
1642086300000|2022-01-13 15:05:00|223.66|221.26|224.38|221.98|224.66|222.26|223.3|220.9|0
1642086600000|2022-01-13 15:10:00|224.56|222.16|225.84|223.44|225.93|223.53|224.56|222.16|0
1642086900000|2022-01-13 15:15:00|226.02|223.62|227.66|225.26|228.26|225.86|225.56|223.16|0
1642087200000|2022-01-13 15:20:00|227.39|224.99|226.65|224.25|227.57|225.17|226.38|223.98|0
1642087500000|2022-01-13 15:25:00|226.84|224.44|225.92|223.52|227.94|225.54|225.92|223.52|0
1642087800000|2022-01-13 15:30:00|226.01|223.61|227.93|225.53|228.67|226.27|225.1|222.7|0
1642088100000|2022-01-13 15:35:00|227.75|225.35|228.02|225.62|228.94|226.54|227.11|224.71|0
1642088400000|2022-01-13 15:40:00|228.2|225.8|228.75|226.35|228.85|226.45|227.19|224.79|0
1642088700000|2022-01-13 15:45:00|228.57|226.17|228.48|226.08|229.49|227.09|227.1|224.7|0
1642089000000|2022-01-13 15:50:00|228.57|226.17|229.43|227.03|233.11|230.71|227.79|225.39|0
1642089300000|2022-01-13 15:55:00|229.16|226.76|227.58|225.18|229.16|226.76|227.21|224.81|0
1642089600000|2022-01-13 16:00:00|227.67|225.27|227.85|225.45|229.43|227.03|226.29|223.89|0
1642089900000|2022-01-13 16:05:00|227.95|225.55|227.3|224.9|228.41|226.01|226.28|223.88|0
1642090200000|2022-01-13 16:10:00|227.39|224.99|229.15|226.75|229.52|227.12|227.39|224.99|0
1642090500000|2022-01-13 16:15:00|229.05|226.65|228.87|226.47|229.24|226.84|227.57|225.17|0
1642090800000|2022-01-13 16:20:00|228.77|226.37|225.54|223.14|229.05|226.65|225.36|222.96|0
1642091100000|2022-01-13 16:25:00|225.45|223.05|223.98|221.58|225.73|223.33|223.71|221.31|0
1642091400000|2022-01-13 16:30:00|224.08|221.68|224.26|221.86|224.99|222.59|223.53|221.13|0
1642091700000|2022-01-13 16:35:00|224.35|221.95|222.98|220.58|224.35|221.95|222.89|220.49|0
1642092000000|2022-01-13 16:40:00|223.07|220.67|223.34|220.94|223.52|221.12|222.7|220.3|0
1642092300000|2022-01-13 16:45:00|223.25|220.85|225.05|222.65|225.95|223.55|222.97|220.57|0
1642092600000|2022-01-13 16:50:00|225.14|222.74|224.41|222.01|226.05|223.65|224.32|221.92|0
1642092900000|2022-01-13 16:55:00|224.5|222.1|225.41|223.01|225.59|223.19|224.5|222.1|0
1642093200000|2022-01-13 17:00:00|225.5|223.1|228.81|226.41|229.09|226.69|225.5|223.1|0
1642093500000|2022-01-13 17:05:00|228.99|226.59|228.25|225.85|229.27|226.87|227.88|225.48|0
1642093800000|2022-01-13 17:10:00|228.16|225.76|230.38|227.98|230.38|227.98|228.16|225.76|0
1642094100000|2022-01-13 17:15:00|230.47|228.07|235.44|233.04|236.3|233.9|230.47|228.07|0
1642094400000|2022-01-13 17:20:00|235.73|233.33|236.86|234.46|239.15|236.75|235.73|233.33|0
1642094700000|2022-01-13 17:25:00|236.96|234.56|237.24|234.84|237.72|235.32|235.91|233.51|0
1642095000000|2022-01-13 17:30:00|237.62|235.22|236.73|234.33|239.34|236.94|236.38|233.98|0
1642095300000|2022-01-13 17:35:00|236.83|234.43|237.05|234.65|238.66|236.26|235.6|233.2|0
1642095600000|2022-01-13 17:40:00|236.86|234.46|239.74|237.34|239.74|237.34|236.22|233.82|0
1642095900000|2022-01-13 17:45:00|239.64|237.24|241.93|239.53|242.61|240.21|238.41|236.01|0
1642096200000|2022-01-13 17:50:00|242.13|239.73|239.93|237.53|242.7|240.3|234.69|232.29|0
1642096500000|2022-01-13 17:55:00|239.74|237.34|238.78|236.38|241.59|239.19|238.78|236.38|0
1642096800000|2022-01-13 18:00:00|238.87|236.47|238.3|235.9|241.22|238.82|237.92|235.52|0
1642097100000|2022-01-13 18:05:00|238.68|236.28|236.78|234.38|238.77|236.37|235.74|233.34|0
1642097400000|2022-01-13 18:10:00|236.87|234.47|237.34|234.94|238.34|235.94|236.21|233.81|0
1642097700000|2022-01-13 18:15:00|237.15|234.75|237.06|234.66|237.72|235.32|235.74|233.34|0
1642098000000|2022-01-13 18:20:00|236.96|234.56|234.98|232.58|237.63|235.23|234.23|231.83|0
1642098300000|2022-01-13 18:25:00|234.88|232.48|235.45|233.05|237.05|234.65|234.32|231.92|0
1642098600000|2022-01-13 18:30:00|235.63|233.23|236.86|234.46|237.05|234.65|235.63|233.23|0
1642098900000|2022-01-13 18:35:00|236.77|234.37|236.39|233.99|238.09|235.69|235.91|233.51|0
1642099200000|2022-01-13 18:40:00|236.57|234.17|237.62|235.22|238|235.6|236.57|234.17|0
1642099500000|2022-01-13 18:45:00|237.52|235.12|236.38|233.98|237.71|235.31|236.1|233.7|0
1642099800000|2022-01-13 18:50:00|236.48|234.08|236.28|233.88|237.23|234.83|236.1|233.7|0
1642100100000|2022-01-13 18:55:00|236.19|233.79|234.87|232.47|236.47|234.07|234.77|232.37|0
1642100400000|2022-01-13 19:00:00|234.96|232.56|233.74|231.34|235.53|233.13|232.9|230.5|0
1642100700000|2022-01-13 19:05:00|233.65|231.25|232.24|229.84|235.25|232.85|230.6|228.2|0
1642101000000|2022-01-13 19:10:00|232.33|229.93|233.93|231.53|234.02|231.62|232.33|229.93|0
1642101300000|2022-01-13 19:15:00|233.65|231.25|236.2|233.8|237.15|234.75|233.46|231.06|0
1642101600000|2022-01-13 19:20:00|236.1|233.7|236.1|233.7|237.05|234.65|235.63|233.23|0
1642101900000|2022-01-13 19:25:00|236.25|233.85|238.04|235.64|238.23|235.83|235.12|232.72|0
1642102200000|2022-01-13 19:30:00|238.13|235.73|237.94|235.54|239.95|237.55|237.66|235.26|0
1642102500000|2022-01-13 19:35:00|237.85|235.45|240.43|238.03|240.43|238.03|237.65|235.25|0
1642102800000|2022-01-13 19:40:00|240.33|237.93|238.99|236.59|240.53|238.13|238.51|236.11|0
1642103100000|2022-01-13 19:45:00|239.08|236.68|240.14|237.74|240.23|237.83|238.32|235.92|0
1642103400000|2022-01-13 19:50:00|240.04|237.64|238.89|236.49|240.52|238.12|238.6|236.2|0
1642103700000|2022-01-13 19:55:00|238.98|236.58|238.41|236.01|238.98|236.58|237.55|235.15|0
1642104000000|2022-01-13 20:00:00|238.89|236.49|242.54|240.14|243.22|240.82|238.89|236.49|0
1642104300000|2022-01-13 20:05:00|242.16|239.76|245.1|242.7|245.2|242.8|241.19|238.79|0
1642104600000|2022-01-13 20:10:00|245.2|242.8|245.87|243.47|247.14|244.74|244.81|242.41|0
1642104900000|2022-01-13 20:15:00|245.97|243.57|244.9|242.5|246.95|244.55|244.03|241.63|0
1642105200000|2022-01-13 20:20:00|245|242.6|246.26|243.86|247.24|244.84|244.32|241.92|0
1642105500000|2022-01-13 20:25:00|246.45|244.05|244.9|242.5|246.84|244.44|244.7|242.3|0
1642105800000|2022-01-13 20:30:00|244.51|242.11|244.41|242.01|245.62|243.22|243.35|240.95|0
1642106100000|2022-01-13 20:35:00|244.89|242.49|248.89|246.49|248.99|246.59|244.7|242.3|0
1642106400000|2022-01-13 20:40:00|248.4|246|248.7|246.3|248.89|246.49|247.33|244.93|0
1642106700000|2022-01-13 20:45:00|248.99|246.59|251.45|249.05|251.85|249.45|248.4|246|0
1642107000000|2022-01-13 20:50:00|251.36|248.96|253.64|251.24|254.34|251.94|251.26|248.86|0
1642107300000|2022-01-13 20:55:00|254.04|251.64|250.86|248.46|255.34|252.94|250.76|248.36|0
1642107600000|2022-01-13 21:00:00|250.26|247.86|252.14|249.74|252.84|250.44|249.48|247.08|0
1642107900000|2022-01-13 21:05:00|251.84|249.44|252.24|249.84|252.84|250.44|251.05|248.65|0
1642108200000|2022-01-13 21:10:00|252.14|249.74|251.54|249.14|252.93|250.53|250.95|248.55|0
1642108500000|2022-01-13 21:15:00|252.54|249.74|252.53|249.73|252.83|250.03|251.64|248.84|0
1642108800000|2022-01-13 21:20:00|252.34|249.54|252.73|249.93|252.93|250.13|252.34|249.54|0
1642109100000|2022-01-13 21:25:00|252.63|249.83|253.62|250.82|253.98|251.18|252.13|249.33|0
1642109400000|2022-01-13 21:30:00|253.52|250.72|252.43|249.63|253.92|251.12|252.43|249.63|0
1642109700000|2022-01-13 21:35:00|252.48|249.68|252.23|249.43|252.63|249.83|251.88|249.08|0
1642110000000|2022-01-13 21:40:00|252.13|249.33|252.23|249.43|252.42|249.62|251.68|248.88|0
1642110300000|2022-01-13 21:45:00|252.18|249.38|252.67|249.87|253.02|250.22|251.83|249.03|0
1642110600000|2022-01-13 21:50:00|252.62|249.82|252.02|249.22|252.82|250.02|252.02|249.22|0
1642110900000|2022-01-13 21:55:00|252.12|249.32|251.58|248.78|252.12|249.32|251.53|248.73|0
1642111200000|2022-01-13 22:00:00|251.44|248.64|251.46|248.66|251.6|248.8|251.44|248.64|0
1642111500000|2022-01-13 22:05:00|251.48|248.68|251.45|248.65|251.52|248.72|251.32|248.52|0
1642111800000|2022-01-13 22:10:00|251.44|248.64|251.44|248.64|251.46|248.66|251.44|248.64|0
1642112100000|2022-01-13 22:15:00|251.43|248.63|251.64|248.84|251.7|248.9|251.43|248.63|0
1642112400000|2022-01-13 22:20:00|251.65|248.85|251.7|248.9|251.73|248.93|251.61|248.81|0
1642112700000|2022-01-13 22:25:00|251.68|248.88|251.69|248.89|251.7|248.9|251.68|248.88|0
1642113000000|2022-01-13 22:30:00|251.68|248.88|251.69|248.89|251.75|248.95|251.54|248.74|0
1642113300000|2022-01-13 22:35:00|251.68|248.88|251.68|248.88|251.72|248.92|251.68|248.88|0
1642113600000|2022-01-13 22:40:00|251.62|248.82|251.62|248.82|251.68|248.88|251.56|248.76|0
1642113900000|2022-01-13 22:45:00|251.6|248.8|251.59|248.79|251.64|248.84|251.59|248.79|0
1642114200000|2022-01-13 22:50:00|251.54|248.74|251.44|248.64|251.54|248.74|251.42|248.62|0
1642114500000|2022-01-13 22:55:00|251.46|248.66|251.4|248.6|251.46|248.66|251.27|248.47|0
1642114800000|2022-01-13 23:00:00|250.56|247.76|250.11|247.31|250.61|247.81|249.67|246.87|0
1642115100000|2022-01-13 23:05:00|250.31|247.51|250.41|247.61|251.1|248.3|250.11|247.31|0
1642115400000|2022-01-13 23:10:00|250.26|247.46|249.91|247.11|250.51|247.71|249.72|246.92|0
1642115700000|2022-01-13 23:15:00|250.01|247.21|250.95|248.15|251|248.2|250.01|247.21|0
1642116000000|2022-01-13 23:20:00|251.09|248.29|250.5|247.7|251.09|248.29|250.11|247.31|0
1642116300000|2022-01-13 23:25:00|250.45|247.65|251.04|248.24|251.29|248.49|250.45|247.65|0
1642116600000|2022-01-13 23:30:00|250.99|248.19|250.59|247.79|251.09|248.29|250.3|247.5|0
1642116900000|2022-01-13 23:35:00|250.69|247.89|250.69|247.89|251.28|248.48|250.55|247.75|0
1642117200000|2022-01-13 23:40:00|250.64|247.84|250.49|247.69|250.94|248.14|250.2|247.4|0
1642117500000|2022-01-13 23:45:00|250.59|247.79|249.95|247.15|250.69|247.89|249.9|247.1|0
1642117800000|2022-01-13 23:50:00|250|247.2|250.29|247.49|250.68|247.88|250|247.2|0
1642118100000|2022-01-13 23:55:00|250.34|247.54|250.29|247.49|250.98|248.18|250.29|247.49|0
1642118400000|2022-01-14 00:00:00|250.48|247.68|253.76|250.96|254.75|251.95|250.09|247.29|0
1642118700000|2022-01-14 00:05:00|254.05|251.25|252.06|249.26|254.05|251.25|251.96|249.16|0
1642119000000|2022-01-14 00:10:00|252.26|249.46|251.37|248.57|252.26|249.46|251.17|248.37|0
1642119300000|2022-01-14 00:15:00|251.47|248.67|250.57|247.77|251.76|248.96|249.88|247.08|0
1642119600000|2022-01-14 00:20:00|250.67|247.87|250.62|247.82|251.26|248.46|250.47|247.67|0
1642119900000|2022-01-14 00:25:00|250.67|247.87|250.92|248.12|251.36|248.56|250.37|247.57|0
1642120200000|2022-01-14 00:30:00|250.96|248.16|251.66|248.86|251.75|248.95|250.72|247.92|0
1642120500000|2022-01-14 00:35:00|251.71|248.91|250.96|248.16|251.75|248.95|249.68|246.88|0
1642120800000|2022-01-14 00:40:00|251.06|248.26|250.17|247.37|251.75|248.95|249.92|247.12|0
1642121100000|2022-01-14 00:45:00|250.02|247.22|252.14|249.34|252.34|249.54|250.02|247.22|0
1642121400000|2022-01-14 00:50:00|252.24|249.44|250.91|248.11|252.54|249.74|250.86|248.06|0
1642121700000|2022-01-14 00:55:00|250.76|247.96|250.56|247.76|251.05|248.25|250.46|247.66|0
1642122000000|2022-01-14 01:00:00|250.61|247.81|249.86|247.06|251.05|248.25|249.37|246.57|0
1642122300000|2022-01-14 01:05:00|249.77|246.97|249.86|247.06|250.55|247.75|249.77|246.97|0
1642122600000|2022-01-14 01:10:00|249.72|246.92|250.65|247.85|250.85|248.05|249.62|246.82|0
1642122900000|2022-01-14 01:15:00|250.6|247.8|251.64|248.84|251.74|248.94|250.55|247.75|0
1642123200000|2022-01-14 01:20:00|251.83|249.03|251.14|248.34|252.33|249.53|250.94|248.14|0
1642123500000|2022-01-14 01:25:00|251.09|248.29|252.28|249.48|252.42|249.62|251.04|248.24|0
1642123800000|2022-01-14 01:30:00|252.23|249.43|252.52|249.72|253.02|250.22|251.88|249.08|0
1642124100000|2022-01-14 01:35:00|252.32|249.52|251.63|248.83|252.52|249.72|251.03|248.23|0
1642124400000|2022-01-14 01:40:00|251.53|248.73|253.31|250.51|253.41|250.61|251.33|248.53|0
1642124700000|2022-01-14 01:45:00|253.61|250.81|253.01|250.21|254.41|251.61|252.61|249.81|0
1642125000000|2022-01-14 01:50:00|252.91|250.11|253.16|250.36|253.71|250.91|252.91|250.11|0
1642125300000|2022-01-14 01:55:00|253.21|250.41|253.51|250.71|254.2|251.4|252.91|250.11|0
1642125600000|2022-01-14 02:00:00|253.41|250.61|253.3|250.5|254.1|251.3|252.71|249.91|0
1642125900000|2022-01-14 02:05:00|253.11|250.31|253.75|250.95|253.75|250.95|252.91|250.11|0
1642126200000|2022-01-14 02:10:00|253.8|251|256.5|253.7|256.7|253.9|253.6|250.8|0
1642126500000|2022-01-14 02:15:00|256.6|253.8|256.7|253.9|257.21|254.41|256|253.2|0
1642126800000|2022-01-14 02:20:00|256.8|254|255.89|253.09|256.8|254|255.29|252.49|0
1642127100000|2022-01-14 02:25:00|255.79|252.99|255.09|252.29|255.99|253.19|254.94|252.14|0
1642127400000|2022-01-14 02:30:00|254.99|252.19|254.39|251.59|254.99|252.19|254.14|251.34|0
1642127700000|2022-01-14 02:35:00|254.29|251.49|253.89|251.09|254.29|251.49|253.89|251.09|0
1642128000000|2022-01-14 02:40:00|253.69|250.89|252.94|250.14|253.69|250.89|252.89|250.09|0
1642128300000|2022-01-14 02:45:00|252.99|250.19|253.68|250.88|253.74|250.94|252.69|249.89|0
1642128600000|2022-01-14 02:50:00|253.58|250.78|253.18|250.38|253.58|250.78|252.88|250.08|0
1642128900000|2022-01-14 02:55:00|253.08|250.28|252.48|249.68|253.18|250.38|252.48|249.68|0
1642129200000|2022-01-14 03:00:00|252.58|249.78|253.63|250.83|253.68|250.88|252.38|249.58|0
1642129500000|2022-01-14 03:05:00|253.68|250.88|252.08|249.28|253.68|250.88|251.49|248.69|0
1642129800000|2022-01-14 03:10:00|252.18|249.38|252.78|249.98|253.17|250.37|251.59|248.79|0
1642130100000|2022-01-14 03:15:00|252.88|250.08|252.67|249.87|253.13|250.33|252.58|249.78|0
1642130400000|2022-01-14 03:20:00|252.63|249.83|252.87|250.07|253.27|250.47|252.48|249.68|0
1642130700000|2022-01-14 03:25:00|252.97|250.17|253.37|250.57|253.37|250.57|252.47|249.67|0
1642131000000|2022-01-14 03:30:00|253.47|250.67|254.01|251.21|254.46|251.66|253.07|250.27|0
1642131300000|2022-01-14 03:35:00|253.96|251.16|253.86|251.06|254.26|251.46|253.46|250.66|0
1642131600000|2022-01-14 03:40:00|253.76|250.96|254.66|251.86|254.86|252.06|253.76|250.96|0
1642131900000|2022-01-14 03:45:00|254.76|251.96|254.26|251.46|254.96|252.16|254.16|251.36|0
1642132200000|2022-01-14 03:50:00|254.21|251.41|254.35|251.55|254.71|251.91|254.21|251.41|0
1642132500000|2022-01-14 03:55:00|254.31|251.51|253.85|251.05|254.31|251.51|253.36|250.56|0
1642132800000|2022-01-14 04:00:00|253.6|250.8|252.46|249.66|253.6|250.8|252.06|249.26|0
1642133100000|2022-01-14 04:05:00|252.36|249.56|251.46|248.66|252.36|249.56|251.17|248.37|0
1642133400000|2022-01-14 04:10:00|251.26|248.46|251.36|248.56|251.51|248.71|250.97|248.17|0
1642133700000|2022-01-14 04:15:00|251.41|248.61|251.61|248.81|251.71|248.91|251.16|248.36|0
1642134000000|2022-01-14 04:20:00|251.66|248.86|249.78|246.98|251.66|248.86|249.68|246.88|0
1642134300000|2022-01-14 04:25:00|249.68|246.88|250.07|247.27|250.17|247.37|249.58|246.78|0
1642134600000|2022-01-14 04:30:00|250.02|247.22|250.46|247.66|250.66|247.86|249.87|247.07|0
1642134900000|2022-01-14 04:35:00|250.51|247.71|250.95|248.15|251.05|248.25|250.36|247.56|0
1642135200000|2022-01-14 04:40:00|251.05|248.25|250.9|248.1|251.15|248.35|250.9|248.1|0
1642135500000|2022-01-14 04:45:00|250.85|248.05|250.8|248|251.05|248.25|250.51|247.71|0
1642135800000|2022-01-14 04:50:00|250.85|248.05|250.85|248.05|251.1|248.3|250.65|247.85|0
1642136100000|2022-01-14 04:55:00|250.95|248.15|250.8|248|251.24|248.44|250.8|248|0
1642136400000|2022-01-14 05:00:00|250.75|247.95|250.25|247.45|250.75|247.95|250.06|247.26|0
1642136700000|2022-01-14 05:05:00|250.2|247.4|251.04|248.24|251.73|248.93|250.2|247.4|0
1642137000000|2022-01-14 05:10:00|250.99|248.19|251.14|248.34|251.34|248.54|250.74|247.94|0
1642137300000|2022-01-14 05:15:00|251.04|248.24|250.49|247.69|251.14|248.34|250.49|247.69|0
1642137600000|2022-01-14 05:20:00|250.44|247.64|250.64|247.84|250.94|248.14|250.44|247.64|0
1642137900000|2022-01-14 05:25:00|250.59|247.79|250.64|247.84|250.93|248.13|250.04|247.24|0
1642138200000|2022-01-14 05:30:00|250.69|247.89|251.13|248.33|251.13|248.33|250.34|247.54|0
1642138500000|2022-01-14 05:35:00|251.18|248.38|250.43|247.63|251.18|248.38|250.24|247.44|0
1642138800000|2022-01-14 05:40:00|250.49|247.69|250.78|247.98|251.12|248.32|250.43|247.63|0
1642139100000|2022-01-14 05:45:00|250.73|247.93|250.33|247.53|250.92|248.12|250.33|247.53|0
1642139400000|2022-01-14 05:50:00|250.43|247.63|249.64|246.84|250.53|247.73|249.64|246.84|0
1642139700000|2022-01-14 05:55:00|249.74|246.94|249.44|246.64|249.93|247.13|249.34|246.54|0
1642140000000|2022-01-14 06:00:00|249.54|246.74|249.49|246.69|249.54|246.74|248.16|245.36|0
1642140300000|2022-01-14 06:05:00|249.44|246.64|249.93|247.13|250.52|247.72|249.44|246.64|0
1642140600000|2022-01-14 06:10:00|249.83|247.03|248.8|246|249.93|247.13|248.7|245.9|0
1642140900000|2022-01-14 06:15:00|248.74|245.94|248.45|245.65|248.74|245.94|248.15|245.35|0
1642141200000|2022-01-14 06:20:00|248.4|245.6|248.84|246.04|249.13|246.33|247.57|244.77|0
1642141500000|2022-01-14 06:25:00|248.74|245.94|248.25|245.45|249.33|246.53|248.15|245.35|0
1642141800000|2022-01-14 06:30:00|248.15|245.35|247.46|244.66|248.25|245.45|247.07|244.27|0
1642142100000|2022-01-14 06:35:00|247.56|244.76|247.56|244.76|247.85|245.05|247.32|244.52|0
1642142400000|2022-01-14 06:40:00|247.51|244.71|247.31|244.51|247.51|244.71|246.97|244.17|0
1642142700000|2022-01-14 06:45:00|247.26|244.46|247.46|244.66|247.85|245.05|247.16|244.36|0
1642143000000|2022-01-14 06:50:00|247.45|244.65|247.84|245.04|247.94|245.14|247.45|244.65|0
1642143300000|2022-01-14 06:55:00|247.75|244.95|247.8|245|247.84|245.04|247.55|244.75|0
1642143600000|2022-01-14 07:00:00|247.65|244.85|247.45|244.65|247.94|245.14|247.06|244.26|0
1642143900000|2022-01-14 07:05:00|247.3|244.5|247.64|244.84|247.74|244.94|246.86|244.06|0
1642144200000|2022-01-14 07:10:00|247.54|244.74|247.05|244.25|247.84|245.04|246.86|244.06|0
1642144500000|2022-01-14 07:15:00|247.01|244.21|246.37|243.57|247.05|244.25|246.17|243.37|0
1642144800000|2022-01-14 07:20:00|246.32|243.52|246.51|243.71|246.61|243.81|245.88|243.08|0
1642145100000|2022-01-14 07:25:00|246.46|243.66|247.05|244.25|247.24|244.44|246.37|243.57|0
1642145400000|2022-01-14 07:30:00|247.14|244.34|248.81|246.01|249|246.2|247.14|244.34|0
1642145700000|2022-01-14 07:35:00|248.76|245.96|249.49|246.69|249.49|246.69|248.12|245.32|0
1642146000000|2022-01-14 07:40:00|249.3|246.5|249.49|246.69|250.28|247.48|248.9|246.1|0
1642146300000|2022-01-14 07:45:00|249.3|246.5|249.79|246.99|250.08|247.28|249.2|246.4|0
1642146600000|2022-01-14 07:50:00|249.88|247.08|250.37|247.57|250.57|247.77|249.78|246.98|0
1642146900000|2022-01-14 07:55:00|250.47|247.67|250.47|247.67|251.07|248.27|250.18|247.38|0
1642147200000|2022-01-14 08:00:00|250.67|247.87|251.56|248.76|252.01|249.21|249.19|246.39|0
1642147500000|2022-01-14 08:05:00|251.76|248.96|250.37|247.97|251.76|249.11|249.87|247.47|0
1642147800000|2022-01-14 08:10:00|250.27|247.87|249.28|246.88|250.76|248.36|248.59|246.19|0
1642148100000|2022-01-14 08:15:00|249.33|246.93|246.88|244.48|249.33|246.93|246.43|244.03|0
1642148400000|2022-01-14 08:20:00|247.02|244.62|246.33|243.93|247.61|245.21|246.24|243.84|0
1642148700000|2022-01-14 08:25:00|246.24|243.84|246.82|244.42|247.21|244.81|245.99|243.59|0
1642149000000|2022-01-14 08:30:00|246.92|244.52|246.58|244.18|247.11|244.71|245.94|243.54|0
1642149300000|2022-01-14 08:35:00|246.52|244.12|246.91|244.51|247.21|244.81|243.4|241|0
1642149600000|2022-01-14 08:40:00|247.01|244.61|248.28|245.88|248.38|245.98|246.82|244.42|0
1642149900000|2022-01-14 08:45:00|248.38|245.98|249.76|247.36|249.85|247.45|248.09|245.69|0
1642150200000|2022-01-14 08:50:00|249.66|247.26|250.1|247.7|251.14|248.74|248.87|246.47|0
1642150500000|2022-01-14 08:55:00|250.15|247.75|250.15|247.75|250.94|248.54|248.96|246.56|0
1642150800000|2022-01-14 09:00:00|249.75|247.35|248.08|245.68|250.15|247.75|247.93|245.53|0
1642151100000|2022-01-14 09:05:00|248.18|245.78|249.06|246.66|249.45|247.05|247.88|245.48|0
1642151400000|2022-01-14 09:10:00|249.11|246.71|248.07|245.67|250.24|247.84|248.07|245.67|0
1642151700000|2022-01-14 09:15:00|248.17|245.77|247.48|245.08|248.66|246.26|247.19|244.79|0
1642152000000|2022-01-14 09:20:00|247.29|244.89|247.09|244.69|247.48|245.08|246.5|244.1|0
1642152300000|2022-01-14 09:25:00|247.19|244.79|247.38|244.98|249.05|246.65|247.09|244.69|0
1642152600000|2022-01-14 09:30:00|247.24|244.84|245.82|243.42|247.28|244.88|245.67|243.27|0
1642152900000|2022-01-14 09:35:00|245.62|243.22|245.81|243.41|246.11|243.71|245.42|243.02|0
1642153200000|2022-01-14 09:40:00|245.72|243.32|246.45|244.05|246.59|244.19|245.72|243.32|0
1642153500000|2022-01-14 09:45:00|246.4|244|247.37|244.97|247.57|245.17|246.3|243.9|0
1642153800000|2022-01-14 09:50:00|247.47|245.07|247.76|245.36|248.35|245.95|246.88|244.48|0
1642154100000|2022-01-14 09:55:00|247.86|245.46|247.47|245.07|248.06|245.66|246.78|244.38|0
1642154400000|2022-01-14 10:00:00|247.37|244.97|248.64|246.24|248.64|246.24|247.27|244.87|0
1642154700000|2022-01-14 10:05:00|248.54|246.14|247.66|245.26|248.54|246.14|247.27|244.87|0
1642155000000|2022-01-14 10:10:00|247.61|245.21|248.24|245.84|248.29|245.89|247.17|244.77|0
1642155300000|2022-01-14 10:15:00|248.34|245.94|248.83|246.43|249.03|246.63|248.05|245.65|0
1642155600000|2022-01-14 10:20:00|248.73|246.33|248.63|246.23|248.93|246.53|247.94|245.54|0
1642155900000|2022-01-14 10:25:00|248.53|246.13|249.76|247.36|249.91|247.51|248.53|246.13|0
1642156200000|2022-01-14 10:30:00|249.91|247.51|249.91|247.51|251|248.6|249.61|247.21|0
1642156500000|2022-01-14 10:35:00|249.86|247.46|249.02|246.62|250.3|247.9|249.02|246.62|0
1642156800000|2022-01-14 10:40:00|249.12|246.72|248.82|246.42|249.41|247.01|248.72|246.32|0
1642157100000|2022-01-14 10:45:00|249.02|246.62|248.13|245.73|249.21|246.81|247.84|245.44|0
1642157400000|2022-01-14 10:50:00|247.98|245.58|248.52|246.12|249.01|246.61|247.93|245.53|0
1642157700000|2022-01-14 10:55:00|248.47|246.07|248.52|246.12|248.52|246.12|248.03|245.63|0
1642158000000|2022-01-14 11:00:00|248.62|246.22|247.63|245.23|248.62|246.22|247.34|244.94|0
1642158300000|2022-01-14 11:05:00|247.44|245.04|247.92|245.52|248.22|245.82|247.24|244.84|0
1642158600000|2022-01-14 11:10:00|248.02|245.62|247.78|245.38|248.02|245.62|247.34|244.94|0
1642158900000|2022-01-14 11:15:00|247.73|245.33|248.12|245.72|248.61|246.21|247.63|245.23|0
1642159200000|2022-01-14 11:20:00|248.07|245.67|248.9|246.5|248.9|246.5|247.53|245.13|0
1642159500000|2022-01-14 11:25:00|248.8|246.4|248.7|246.3|249.19|246.79|248.51|246.11|0
1642159800000|2022-01-14 11:30:00|248.6|246.2|249.24|246.84|249.49|247.09|248.56|246.16|0
1642160100000|2022-01-14 11:35:00|249.29|246.89|250.08|247.68|250.37|247.97|248.6|246.2|0
1642160400000|2022-01-14 11:40:00|250.18|247.78|249.88|247.48|251.06|248.66|249.68|247.28|0
1642160700000|2022-01-14 11:45:00|250.13|247.73|249.83|247.43|250.47|248.07|249.78|247.38|0
1642161000000|2022-01-14 11:50:00|249.78|247.38|250.22|247.82|250.66|248.26|249.78|247.38|0
1642161300000|2022-01-14 11:55:00|250.17|247.77|251.25|248.85|251.85|249.45|249.92|247.52|0
1642161600000|2022-01-14 12:00:00|251.45|249.05|253.14|250.74|253.24|250.84|251.06|248.66|0
1642161900000|2022-01-14 12:05:00|253.24|250.84|255.14|252.74|255.44|253.04|252.64|250.24|0
1642162200000|2022-01-14 12:10:00|255.04|252.64|253.63|251.23|255.29|252.89|253.44|251.04|0
1642162500000|2022-01-14 12:15:00|253.83|251.43|254.23|251.83|254.23|251.83|252.99|250.59|0
1642162800000|2022-01-14 12:20:00|254.03|251.63|253.23|250.83|254.53|252.13|252.44|250.04|0
1642163100000|2022-01-14 12:25:00|253.33|250.93|255.73|253.33|255.73|253.33|252.93|250.53|0
1642163400000|2022-01-14 12:30:00|255.83|253.43|254.83|252.43|255.93|253.53|254.83|252.43|0
1642163700000|2022-01-14 12:35:00|254.93|252.53|256.58|254.18|256.63|254.23|254.68|252.28|0
1642164000000|2022-01-14 12:40:00|256.63|254.23|262.01|259.61|262.52|260.12|253.1|250.7|0
1642164300000|2022-01-14 12:45:00|261.91|259.51|261.4|259|262.01|259.61|260.69|258.29|0
1642164600000|2022-01-14 12:50:00|261.35|258.95|262.21|259.81|262.51|260.11|261.04|258.64|0
1642164900000|2022-01-14 12:55:00|262.31|259.91|267.83|265.43|267.83|265.43|262|259.6|0
1642165200000|2022-01-14 13:00:00|267.52|265.12|267.26|264.86|272.09|269.69|266.49|264.09|0
1642165500000|2022-01-14 13:05:00|267.31|264.91|265.95|263.55|268.65|266.25|265.12|262.72|0
1642165800000|2022-01-14 13:10:00|266.05|263.65|267.59|265.19|267.9|265.5|265.02|262.62|0
1642166100000|2022-01-14 13:15:00|267.49|265.09|265.43|263.03|267.49|265.09|264.1|261.7|0
1642166400000|2022-01-14 13:20:00|265.32|262.92|264.4|262|265.84|263.44|264.3|261.9|0
1642166700000|2022-01-14 13:25:00|264.6|262.2|264.76|262.36|266.04|263.64|264.3|261.9|0
1642167000000|2022-01-14 13:30:00|264.7|262.3|265.93|263.53|267.38|264.98|264.29|261.89|0
1642167300000|2022-01-14 13:35:00|266.04|263.64|267.58|265.18|267.89|265.49|265.73|263.33|0
1642167600000|2022-01-14 13:40:00|267.48|265.08|268.93|266.53|269.55|267.15|266.24|263.84|0
1642167900000|2022-01-14 13:45:00|268.61|266.21|269.34|266.94|270.17|267.77|267.37|264.97|0
1642168200000|2022-01-14 13:50:00|269.55|267.15|272.54|270.14|273.37|270.97|269.44|267.04|0
1642168500000|2022-01-14 13:55:00|272.43|270.03|270.98|268.58|273.58|271.18|270.98|268.58|0
1642168800000|2022-01-14 14:00:00|271.29|268.89|270.77|268.37|272.64|270.24|270.66|268.26|0
1642169100000|2022-01-14 14:05:00|270.66|268.26|267.85|265.45|270.66|268.26|266.49|264.09|0
1642169400000|2022-01-14 14:10:00|267.74|265.34|267.23|264.83|268.26|265.86|266.4|264|0
1642169700000|2022-01-14 14:15:00|267.33|264.93|266.91|264.51|268.05|265.65|265.68|263.28|0
1642170000000|2022-01-14 14:20:00|267.12|264.72|267.01|264.61|268.25|265.85|266.4|264|0
1642170300000|2022-01-14 14:25:00|267.12|264.72|267.53|265.13|267.63|265.23|265.88|263.48|0
1642170600000|2022-01-14 14:30:00|267.32|264.92|267.94|265.54|268.87|266.47|265.26|262.86|0
1642170900000|2022-01-14 14:35:00|267.63|265.23|260.68|258.28|268.77|266.37|259.27|256.87|0
1642171200000|2022-01-14 14:40:00|260.78|258.38|260.27|257.87|262.91|260.51|258.86|256.46|0
1642171500000|2022-01-14 14:45:00|260.47|258.07|260.67|258.27|261.18|258.78|256.65|254.25|0
1642171800000|2022-01-14 14:50:00|260.52|258.12|257.25|254.85|261.18|258.78|257.25|254.85|0
1642172100000|2022-01-14 14:55:00|257.35|254.95|257.24|254.84|258.24|255.84|251.29|248.89|0
1642172400000|2022-01-14 15:00:00|256.89|254.49|258.98|256.58|260.79|258.39|254.44|252.04|0
1642172700000|2022-01-14 15:05:00|258.88|256.48|256.87|254.47|258.88|256.48|255.48|253.08|0
1642173000000|2022-01-14 15:10:00|256.97|254.57|259.07|256.67|259.27|256.87|254.78|252.38|0
1642173300000|2022-01-14 15:15:00|258.67|256.27|253.29|250.89|258.67|256.27|253.09|250.69|0
1642173600000|2022-01-14 15:20:00|253.39|250.99|259.57|257.17|259.57|257.17|253.39|250.99|0
1642173900000|2022-01-14 15:25:00|259.47|257.07|259.97|257.57|261.59|259.19|258.37|255.97|0
1642174200000|2022-01-14 15:30:00|260.07|257.67|259.47|257.07|262.5|260.1|259.47|257.07|0
1642174500000|2022-01-14 15:35:00|259.37|256.97|261.89|259.49|263.72|261.32|259.27|256.87|0
1642174800000|2022-01-14 15:40:00|261.69|259.29|265.89|263.49|266.45|264.05|260.67|258.27|0
1642175100000|2022-01-14 15:45:00|265.79|263.39|263.75|261.35|266.4|264|262.44|260.04|0
1642175400000|2022-01-14 15:50:00|263.55|261.15|265.07|262.67|267.11|264.71|263.04|260.64|0
1642175700000|2022-01-14 15:55:00|265.48|263.08|263.95|261.55|266.39|263.99|263.7|261.3|0
1642176000000|2022-01-14 16:00:00|264.05|261.65|265.57|263.17|267.11|264.71|260.92|258.52|0
1642176300000|2022-01-14 16:05:00|266.08|263.68|268.85|266.45|269.05|266.65|266.08|263.68|0
1642176600000|2022-01-14 16:10:00|269.16|266.76|269.67|267.27|270.18|267.78|267.92|265.52|0
1642176900000|2022-01-14 16:15:00|269.98|267.58|270.8|268.4|271.63|269.23|269.36|266.96|0
1642177200000|2022-01-14 16:20:00|270.6|268.2|269.13|266.73|271.51|269.11|268.15|265.75|0
1642177500000|2022-01-14 16:25:00|269.03|266.63|269.08|266.68|269.75|267.35|266.57|264.17|0
1642177800000|2022-01-14 16:30:00|268.92|266.52|267.69|265.29|270.37|267.97|266.36|263.96|0
1642178100000|2022-01-14 16:35:00|267.59|265.19|265.85|263.45|267.79|265.39|264.93|262.53|0
1642178400000|2022-01-14 16:40:00|265.44|263.04|264.52|262.12|266.36|263.96|263.21|260.81|0
1642178700000|2022-01-14 16:45:00|264.22|261.82|259.95|257.55|265.92|263.52|258.84|256.44|0
1642179000000|2022-01-14 16:50:00|259.75|257.35|259.95|257.55|260.76|258.36|259.04|256.64|0
1642179300000|2022-01-14 16:55:00|260.05|257.65|260.45|258.05|260.86|258.46|259.04|256.64|0
1642179600000|2022-01-14 17:00:00|260.75|258.35|262.47|260.07|262.58|260.18|259.64|257.24|0
1642179900000|2022-01-14 17:05:00|262.37|259.97|260.45|258.05|262.47|260.07|260.24|257.84|0
1642180200000|2022-01-14 17:10:00|260.34|257.94|262.57|260.17|262.98|260.58|259.13|256.73|0
1642180500000|2022-01-14 17:15:00|262.47|260.07|262.26|259.86|262.88|260.48|261.45|259.05|0
1642180800000|2022-01-14 17:20:00|262.37|259.97|264.71|262.31|264.81|262.41|262.26|259.86|0
1642181100000|2022-01-14 17:25:00|264.6|262.2|262.87|260.47|265.12|262.72|262.56|260.16|0
1642181400000|2022-01-14 17:30:00|263.07|260.67|262.46|260.06|263.68|261.28|262.16|259.76|0
1642181700000|2022-01-14 17:35:00|262.16|259.76|262.46|260.06|262.66|260.26|260.64|258.24|0
1642182000000|2022-01-14 17:40:00|262.36|259.96|264.24|261.84|264.7|262.3|262.36|259.96|0
1642182300000|2022-01-14 17:45:00|264.39|261.99|267.36|264.96|268.19|265.79|264.29|261.89|0
1642182600000|2022-01-14 17:50:00|267.47|265.07|268.39|265.99|269.12|266.72|266.85|264.45|0
1642182900000|2022-01-14 17:55:00|268.5|266.1|269.15|266.75|269.74|267.34|266|263.6|0
1642183200000|2022-01-14 18:00:00|269.25|266.85|267.69|265.29|270.08|267.68|266.97|264.57|0
1642183500000|2022-01-14 18:05:00|267.8|265.4|269.25|266.85|269.56|267.16|267.18|264.78|0
1642183800000|2022-01-14 18:10:00|269.35|266.95|268.1|265.7|270.81|268.41|267.69|265.29|0
1642184100000|2022-01-14 18:15:00|268|265.6|268.41|266.01|269.14|266.74|267.28|264.88|0
1642184400000|2022-01-14 18:20:00|268.62|266.22|271.84|269.44|272.05|269.65|268.62|266.22|0
1642184700000|2022-01-14 18:25:00|271.79|269.39|268.98|266.58|271.79|269.39|268.98|266.58|0
1642185000000|2022-01-14 18:30:00|269.08|266.68|270.43|268.03|270.85|268.45|267.73|265.33|0
1642185300000|2022-01-14 18:35:00|270.33|267.93|269.39|266.99|270.96|268.56|268.77|266.37|0
1642185600000|2022-01-14 18:40:00|269.18|266.78|266.28|263.88|269.81|267.41|265.97|263.57|0
1642185900000|2022-01-14 18:45:00|266.48|264.08|266.79|264.39|268.14|265.74|266.07|263.67|0
1642186200000|2022-01-14 18:50:00|266.9|264.5|264.02|261.62|267.68|265.28|264.02|261.62|0
1642186500000|2022-01-14 18:55:00|264.12|261.72|262.65|260.25|264.33|261.93|261.26|258.86|0
1642186800000|2022-01-14 19:00:00|262.54|260.14|261.83|259.43|262.85|260.45|260.2|257.8|0
1642187100000|2022-01-14 19:05:00|261.93|259.53|262.64|260.24|263.46|261.06|261.52|259.12|0
1642187400000|2022-01-14 19:10:00|262.74|260.34|262.23|259.83|264.28|261.88|262.13|259.73|0
1642187700000|2022-01-14 19:15:00|262.03|259.63|262.13|259.73|263.25|260.85|261.21|258.81|0
1642188000000|2022-01-14 19:20:00|262.23|259.83|260.8|258.4|262.64|260.24|260.6|258.2|0
1642188300000|2022-01-14 19:25:00|260.7|258.3|264.58|262.18|264.58|262.18|260.09|257.69|0
1642188600000|2022-01-14 19:30:00|264.48|262.08|260.19|257.79|264.68|262.28|260.09|257.69|0
1642188900000|2022-01-14 19:35:00|260.39|257.99|259.28|256.88|260.59|258.19|258.07|255.67|0
1642189200000|2022-01-14 19:40:00|259.38|256.98|262.12|259.72|262.12|259.72|259.38|256.98|0
1642189500000|2022-01-14 19:45:00|261.71|259.31|260.38|257.98|262.01|259.61|259.37|256.97|0
1642189800000|2022-01-14 19:50:00|260.28|257.88|259.98|257.58|260.49|258.09|258.46|256.06|0
1642190100000|2022-01-14 19:55:00|259.88|257.48|261.29|258.89|261.29|258.89|259.07|256.67|0
1642190400000|2022-01-14 20:00:00|261.4|259|257.95|255.55|261.4|259|257.15|254.75|0
1642190700000|2022-01-14 20:05:00|257.85|255.45|260.48|258.08|260.58|258.18|257.25|254.85|0
1642191000000|2022-01-14 20:10:00|260.38|257.98|259.16|256.76|260.63|258.23|258.15|255.75|0
1642191300000|2022-01-14 20:15:00|259.06|256.66|253.78|251.38|259.77|257.37|253.68|251.28|0
1642191600000|2022-01-14 20:20:00|253.58|251.18|252.18|249.78|253.98|251.58|251.69|249.29|0
1642191900000|2022-01-14 20:25:00|252.48|250.08|253.98|251.58|253.98|251.58|252.18|249.78|0
1642192200000|2022-01-14 20:30:00|253.88|251.48|251.68|249.28|253.88|251.48|251.28|248.88|0
1642192500000|2022-01-14 20:35:00|251.58|249.18|251.08|248.68|252.38|249.98|250.49|248.09|0
1642192800000|2022-01-14 20:40:00|251.33|248.93|248.55|246.15|252.28|249.88|248.55|246.15|0
1642193100000|2022-01-14 20:45:00|248.45|246.05|249.34|246.94|250.93|248.53|247.46|245.06|0
1642193400000|2022-01-14 20:50:00|249.19|246.79|247.65|245.25|249.53|247.13|246.87|244.47|0
1642193700000|2022-01-14 20:55:00|247.85|245.45|248.24|245.84|249.63|247.23|246.86|244.46|0
1642194000000|2022-01-14 21:00:00|248.15|245.75|246.37|243.97|248.15|245.75|245.98|243.58|0
1642194300000|2022-01-14 21:05:00|246.66|244.26|246.47|244.07|247.16|244.76|246.17|243.77|0
1642194600000|2022-01-14 21:10:00|246.37|243.97|245.97|243.57|246.47|244.07|245.48|243.08|0
1642492800000|2022-01-18 08:00:00|260.43|257.63|259.41|256.61|260.43|257.63|258.6|255.8|0
1642493100000|2022-01-18 08:05:00|259.47|257.07|261.05|258.65|261.05|258.65|259.32|256.92|0
1642493400000|2022-01-18 08:10:00|261.25|258.85|264.23|261.83|264.85|262.45|261.25|258.85|0
1642493700000|2022-01-18 08:15:00|264.33|261.93|270.02|267.62|270.02|267.62|264.29|261.89|0
1642494000000|2022-01-18 08:20:00|269.81|267.41|267.83|265.43|269.81|267.41|266.38|263.98|0
1642494300000|2022-01-18 08:25:00|267.88|265.48|269.63|267.23|270.57|268.17|267.31|264.91|0
1642494600000|2022-01-18 08:30:00|269.79|267.39|268.79|266.39|270.52|268.12|268.74|266.34|0
1642494900000|2022-01-18 08:35:00|268.84|266.44|268.22|265.82|269.26|266.86|267.7|265.3|0
1642495200000|2022-01-18 08:40:00|268.27|265.87|267.59|265.19|269.47|267.07|267.38|264.98|0
1642495500000|2022-01-18 08:45:00|267.54|265.14|267.28|264.88|268.42|266.02|267.28|264.88|0
1642495800000|2022-01-18 08:50:00|267.38|264.98|266.65|264.25|267.8|265.4|266.65|264.25|0
1642496100000|2022-01-18 08:55:00|266.76|264.36|267.43|265.03|267.58|265.18|266.76|264.36|0
1642496400000|2022-01-18 09:00:00|267.48|265.08|268.41|266.01|268.73|266.33|266.96|264.56|0
1642496700000|2022-01-18 09:05:00|268.31|265.91|270.19|267.79|271.45|269.05|268.31|265.91|0
1642497000000|2022-01-18 09:10:00|270.29|267.89|270.71|268.31|271.13|268.73|269.87|267.47|0
1642497300000|2022-01-18 09:15:00|270.76|268.36|272.39|269.99|273.55|271.15|270.71|268.31|0
1642497600000|2022-01-18 09:20:00|272.76|270.36|275.19|272.79|275.88|273.48|272.18|269.78|0
1642497900000|2022-01-18 09:25:00|275.14|272.74|273.92|271.52|276.09|273.69|273.65|271.25|0
1642498200000|2022-01-18 09:30:00|273.97|271.57|274.34|271.94|274.34|271.94|273.02|270.62|0
1642498500000|2022-01-18 09:35:00|274.5|272.1|274.6|272.2|275.66|273.26|273.86|271.46|0
1642498800000|2022-01-18 09:40:00|274.49|272.09|273.91|271.51|276.51|274.11|273.86|271.46|0
1642499100000|2022-01-18 09:45:00|274.07|271.67|272.22|269.82|274.28|271.88|272.06|269.66|0
1642499400000|2022-01-18 09:50:00|272.16|269.76|271.53|269.13|272.27|269.87|271.11|268.71|0
1642499700000|2022-01-18 09:55:00|271.48|269.08|272.48|270.08|272.9|270.5|271.43|269.03|0
1642500000000|2022-01-18 10:00:00|272.58|270.18|271.84|269.44|272.58|270.18|270.9|268.5|0
1642500300000|2022-01-18 10:05:00|271.95|269.55|271.73|269.33|272.47|270.07|271.42|269.02|0
1642500600000|2022-01-18 10:10:00|271.63|269.23|270.37|267.97|271.73|269.33|270.16|267.76|0
1642500900000|2022-01-18 10:15:00|270.26|267.86|271.63|269.23|272.05|269.65|270.26|267.86|0
1642501200000|2022-01-18 10:20:00|271.52|269.12|270.47|268.07|271.73|269.33|270.47|268.07|0
1642501500000|2022-01-18 10:25:00|270.26|267.86|269.52|267.12|270.47|268.07|269.21|266.81|0
1642501800000|2022-01-18 10:30:00|269.21|266.81|270.36|267.96|270.46|268.06|269.11|266.71|0
1642502100000|2022-01-18 10:35:00|270.31|267.91|269.99|267.59|271.3|268.9|269.36|266.96|0
1642502400000|2022-01-18 10:40:00|269.88|267.48|270.3|267.9|271.15|268.75|269.78|267.38|0
1642502700000|2022-01-18 10:45:00|270.36|267.96|272.18|269.78|272.18|269.78|269.67|267.27|0
1642503000000|2022-01-18 10:50:00|272.28|269.88|271.23|268.83|272.28|269.88|270.6|268.2|0
1642503300000|2022-01-18 10:55:00|271.18|268.78|271.12|268.72|272.07|269.67|270.91|268.51|0
1642503600000|2022-01-18 11:00:00|270.91|268.51|273.23|270.83|273.54|271.14|270.91|268.51|0
1642503900000|2022-01-18 11:05:00|273.33|270.93|272.49|270.09|273.65|271.25|271.64|269.24|0
1642504200000|2022-01-18 11:10:00|272.59|270.19|273.17|270.77|273.86|271.46|272.06|269.66|0
1642504500000|2022-01-18 11:15:00|273.22|270.82|271.64|269.24|273.22|270.82|271.32|268.92|0
1642504800000|2022-01-18 11:20:00|271.43|269.03|272.53|270.13|272.59|270.19|271.32|268.92|0
1642505100000|2022-01-18 11:25:00|272.58|270.18|271.95|269.55|273.22|270.82|271.53|269.13|0
1642505400000|2022-01-18 11:30:00|272.16|269.76|272.26|269.86|273.11|270.71|271.32|268.92|0
1642505700000|2022-01-18 11:35:00|272.16|269.76|271.32|268.92|272.26|269.86|270.69|268.29|0
1642506000000|2022-01-18 11:40:00|271.11|268.71|270.89|268.49|271.74|269.34|270.68|268.28|0
1642506300000|2022-01-18 11:45:00|270.79|268.39|270.58|268.18|271|268.6|270.05|267.65|0
1642506600000|2022-01-18 11:50:00|270.68|268.28|271.68|269.28|271.94|269.54|270.58|268.18|0
1642506900000|2022-01-18 11:55:00|271.73|269.33|271.1|268.7|271.73|269.33|270.78|268.38|0
1642507200000|2022-01-18 12:00:00|270.99|268.59|270.1|267.7|270.99|268.59|269.58|267.18|0
1642507500000|2022-01-18 12:05:00|270.15|267.75|269.1|266.7|270.57|268.17|269.1|266.7|0
1642507800000|2022-01-18 12:10:00|269.21|266.81|269.62|267.22|270.25|267.85|269.21|266.81|0
1642508100000|2022-01-18 12:15:00|269.73|267.33|269.41|267.01|269.94|267.54|269.2|266.8|0
1642508400000|2022-01-18 12:20:00|269.31|266.91|269.51|267.11|270.14|267.74|267.85|265.45|0
1642508700000|2022-01-18 12:25:00|269.41|267.01|268.05|265.65|269.41|267.01|268.05|265.65|0
1642509000000|2022-01-18 12:30:00|268.16|265.76|269.82|267.42|270.14|267.74|267.95|265.55|0
1642509300000|2022-01-18 12:35:00|269.72|267.32|269.09|266.69|270.14|267.74|268.88|266.48|0
1642509600000|2022-01-18 12:40:00|269.19|266.79|269.3|266.9|269.82|267.42|269.09|266.69|0
1642509900000|2022-01-18 12:45:00|269.4|267|267.42|265.02|269.4|267|266.49|264.09|0
1642510200000|2022-01-18 12:50:00|267.52|265.12|267.21|264.81|267.63|265.23|266.54|264.14|0
1642510500000|2022-01-18 12:55:00|267.1|264.7|266.79|264.39|267.31|264.91|266.33|263.93|0
1642510800000|2022-01-18 13:00:00|266.58|264.18|267.72|265.32|267.93|265.53|266.53|264.13|0
1642511100000|2022-01-18 13:05:00|267.93|265.53|268.03|265.63|268.03|265.63|267.31|264.91|0
1642511400000|2022-01-18 13:10:00|267.93|265.53|268.03|265.63|268.24|265.84|267.62|265.22|0
1642511700000|2022-01-18 13:15:00|268.14|265.74|270.43|268.03|270.85|268.45|268.13|265.73|0
1642512000000|2022-01-18 13:20:00|270.54|268.14|270.74|268.34|270.95|268.55|269.38|266.98|0
1642512300000|2022-01-18 13:25:00|270.64|268.24|268.86|266.46|270.64|268.24|268.81|266.41|0
1642512600000|2022-01-18 13:30:00|268.81|266.41|267.5|265.1|268.81|266.41|266.67|264.27|0
1642512900000|2022-01-18 13:35:00|267.81|265.41|268.75|266.35|268.96|266.56|266.88|264.48|0
1642513200000|2022-01-18 13:40:00|268.96|266.56|269.69|267.29|270.63|268.23|268.64|266.24|0
1642513500000|2022-01-18 13:45:00|269.58|267.18|269.16|266.76|269.79|267.39|268.22|265.82|0
1642513800000|2022-01-18 13:50:00|269.06|266.66|268.12|265.72|269.06|266.66|268.01|265.61|0
1642514100000|2022-01-18 13:55:00|268.22|265.82|267.59|265.19|268.53|266.13|267.39|264.99|0
1642514400000|2022-01-18 14:00:00|267.7|265.3|267.38|264.98|268.22|265.82|267.18|264.78|0
1642514700000|2022-01-18 14:05:00|267.28|264.88|267.59|265.19|268.53|266.13|267.28|264.88|0
1642515000000|2022-01-18 14:10:00|267.49|265.09|268.42|266.02|268.94|266.54|267.28|264.88|0
1642515300000|2022-01-18 14:15:00|268.21|265.81|269.88|267.48|270.3|267.9|268|265.6|0
1642515600000|2022-01-18 14:20:00|270.09|267.69|268.89|266.49|270.3|267.9|268.83|266.43|0
1642515900000|2022-01-18 14:25:00|268.73|266.33|271.03|268.63|271.08|268.68|268.1|265.7|0
1642516200000|2022-01-18 14:30:00|270.82|268.42|275.14|272.74|275.46|273.06|269.88|267.48|0
1642516500000|2022-01-18 14:35:00|275.25|272.85|277.38|274.98|279.42|277.02|274.72|272.32|0
1642516800000|2022-01-18 14:40:00|277.27|274.87|275.55|273.15|280.61|278.21|273.22|270.82|0
1642517100000|2022-01-18 14:45:00|275.34|272.94|278.74|276.34|280.35|277.95|274.8|272.4|0
1642517400000|2022-01-18 14:50:00|279.17|276.77|278.69|276.29|281.21|278.81|278.31|275.91|0
1642517700000|2022-01-18 14:55:00|279.12|276.72|277.88|275.48|282.18|279.78|277.56|275.16|0
1642518000000|2022-01-18 15:00:00|279.49|277.09|279.81|277.41|280.89|278.49|277.78|275.38|0
1642518300000|2022-01-18 15:05:00|279.7|277.3|273.84|271.44|279.7|277.3|273.74|271.34|0
1642518600000|2022-01-18 15:10:00|273.95|271.55|276.49|274.09|276.49|274.09|272.05|269.65|0
1642518900000|2022-01-18 15:15:00|276.7|274.3|277.66|275.26|277.66|275.26|273.63|271.23|0
1642519200000|2022-01-18 15:20:00|277.34|274.94|275.21|272.81|278.52|276.12|275.21|272.81|0
1642519500000|2022-01-18 15:25:00|275.64|273.24|274.15|271.75|277.02|274.62|274.05|271.65|0
1642519800000|2022-01-18 15:30:00|274.04|271.64|277.23|274.83|277.76|275.36|273.94|271.54|0
1642520100000|2022-01-18 15:35:00|277.44|275.04|279.36|276.96|279.47|277.07|276.75|274.35|0
1642520400000|2022-01-18 15:40:00|279.15|276.75|276.26|273.86|279.69|277.29|276.05|273.65|0
1642520700000|2022-01-18 15:45:00|276.37|273.97|278.4|276|279.04|276.64|275.31|272.91|0
1642521000000|2022-01-18 15:50:00|278.29|275.89|280.54|278.14|280.54|278.14|278.18|275.78|0
1642521300000|2022-01-18 15:55:00|280.65|278.25|280.43|278.03|281.72|279.32|279.57|277.17|0
1642521600000|2022-01-18 16:00:00|280.59|278.19|280.1|277.7|281.72|279.32|279.35|276.95|0
1642521900000|2022-01-18 16:05:00|280|277.6|282.04|279.64|283.56|281.16|279.25|276.85|0
1642522200000|2022-01-18 16:10:00|281.72|279.32|280.42|278.02|282.58|280.18|280.42|278.02|0
1642522500000|2022-01-18 16:15:00|280.53|278.13|279.02|276.62|280.64|278.24|278.6|276.2|0
1642522800000|2022-01-18 16:20:00|279.13|276.73|277.89|275.49|280.21|277.81|276.71|274.31|0
1642523100000|2022-01-18 16:25:00|278|275.6|278.53|276.13|279.18|276.78|277.57|275.17|0
1642523400000|2022-01-18 16:30:00|278.75|276.35|281.88|279.48|282.54|280.14|278.75|276.35|0
1642523700000|2022-01-18 16:35:00|281.94|279.54|277.13|274.73|282.1|279.7|277.03|274.63|0
1642524000000|2022-01-18 16:40:00|277.24|274.84|277.13|274.73|277.99|275.59|275.74|273.34|0
1642524300000|2022-01-18 16:45:00|276.81|274.41|275.52|273.12|277.02|274.62|274.99|272.59|0
1642524600000|2022-01-18 16:50:00|275.42|273.02|275.63|273.23|275.74|273.34|273.39|270.99|0
1642524900000|2022-01-18 16:55:00|275.73|273.33|275.95|273.55|276.8|274.4|275.31|272.91|0
1642525200000|2022-01-18 17:00:00|276.05|273.65|280.35|277.95|280.46|278.06|275.3|272.9|0
1642525500000|2022-01-18 17:05:00|280.57|278.17|280.35|277.95|281.76|279.36|280.24|277.84|0
1642525800000|2022-01-18 17:10:00|280.41|278.01|279.27|276.87|281|278.6|279.05|276.65|0
1642526100000|2022-01-18 17:15:00|279.16|276.76|278.83|276.43|280.78|278.38|277.87|275.47|0
1642526400000|2022-01-18 17:20:00|278.94|276.54|281.54|279.14|281.97|279.57|278.4|276|0
1642526700000|2022-01-18 17:25:00|281.43|279.03|281.43|279.03|282.51|280.11|281.1|278.7|0
1642527000000|2022-01-18 17:30:00|281.53|279.13|280.99|278.59|283.71|281.31|280.56|278.16|0
1642527300000|2022-01-18 17:35:00|280.88|278.48|282.29|279.89|283.05|280.65|280.66|278.26|0
1642527600000|2022-01-18 17:40:00|282.4|280|282.61|280.21|282.83|280.43|280.99|278.59|0
1642527900000|2022-01-18 17:45:00|282.72|280.32|284.91|282.51|285.02|282.62|281.85|279.45|0
1642528200000|2022-01-18 17:50:00|284.58|282.18|285.34|282.94|285.56|283.16|283.37|280.97|0
1642528500000|2022-01-18 17:55:00|285.23|282.83|286|283.6|286.33|283.93|284.25|281.85|0
1642528800000|2022-01-18 18:00:00|286.11|283.71|286.11|283.71|287.32|284.92|285.12|282.72|0
1642529100000|2022-01-18 18:05:00|286.22|283.82|284.57|282.17|287.09|284.69|284.57|282.17|0
1642529400000|2022-01-18 18:10:00|284.79|282.39|283.26|280.86|285.33|282.93|282.93|280.53|0
1642529700000|2022-01-18 18:15:00|283.36|280.96|282.82|280.42|284.13|281.73|281.73|279.33|0
1642530000000|2022-01-18 18:20:00|283.03|280.63|285.55|283.15|286.21|283.81|282.82|280.42|0
1642530300000|2022-01-18 18:25:00|285.33|282.93|284.78|282.38|286.54|284.14|284.56|282.16|0
1642530600000|2022-01-18 18:30:00|284.89|282.49|284.12|281.72|285.98|283.58|284.01|281.61|0
1642530900000|2022-01-18 18:35:00|284.23|281.83|282.26|279.86|284.45|282.05|281.94|279.54|0
1642531200000|2022-01-18 18:40:00|282.37|279.97|280.58|278.18|282.81|280.41|280.42|278.02|0
1642531500000|2022-01-18 18:45:00|280.74|278.34|281.99|279.59|282.37|279.97|279.77|277.37|0
1642531800000|2022-01-18 18:50:00|281.93|279.53|282.37|279.97|282.8|280.4|280.31|277.91|0
1642532100000|2022-01-18 18:55:00|282.15|279.75|280.09|277.69|282.47|280.07|279.33|276.93|0
1642532400000|2022-01-18 19:00:00|280.25|277.85|279.44|277.04|280.3|277.9|278.25|275.85|0
1642532700000|2022-01-18 19:05:00|279.33|276.93|279.43|277.03|279.87|277.47|278.14|275.74|0
1642533000000|2022-01-18 19:10:00|279.33|276.93|280.19|277.79|280.19|277.79|278.35|275.95|0
1642533300000|2022-01-18 19:15:00|280.24|277.84|278.24|275.84|280.24|277.84|278.03|275.63|0
1642533600000|2022-01-18 19:20:00|278.14|275.74|280.51|278.11|280.73|278.33|278.14|275.74|0
1642533900000|2022-01-18 19:25:00|280.62|278.22|279.75|277.35|281.7|279.3|279.32|276.92|0
1642534200000|2022-01-18 19:30:00|279.86|277.46|276.73|274.33|279.96|277.56|275.66|273.26|0
1642534500000|2022-01-18 19:35:00|277.05|274.65|276.3|273.9|277.05|274.65|275.5|273.1|0
1642534800000|2022-01-18 19:40:00|276.2|273.8|277.16|274.76|277.26|274.86|275.55|273.15|0
1642535100000|2022-01-18 19:45:00|277.26|274.86|274.91|272.51|277.37|274.97|274.48|272.08|0
1642535400000|2022-01-18 19:50:00|274.8|272.4|273.2|270.8|274.91|272.51|272.46|270.06|0
1642535700000|2022-01-18 19:55:00|272.99|270.59|274.27|271.87|274.48|272.08|272.67|270.27|0
1642536000000|2022-01-18 20:00:00|274.48|272.08|276.83|274.43|277.26|274.86|273.52|271.12|0
1642536300000|2022-01-18 20:05:00|276.72|274.32|277.04|274.64|277.79|275.39|275.76|273.36|0
1642536600000|2022-01-18 20:10:00|277.25|274.85|277.36|274.96|277.79|275.39|275.97|273.57|0
1642536900000|2022-01-18 20:15:00|277.79|275.39|282.11|279.71|283.2|280.8|277.79|275.39|0
1642537200000|2022-01-18 20:20:00|281.89|279.49|280.16|277.76|282.55|280.15|279.83|277.43|0
1642537500000|2022-01-18 20:25:00|280.05|277.65|280.59|278.19|281.67|279.27|279.83|277.43|0
1642537800000|2022-01-18 20:30:00|280.37|277.97|281.78|279.38|281.89|279.49|279.61|277.21|0
1642538100000|2022-01-18 20:35:00|281.56|279.16|282.32|279.92|283.3|280.9|281.34|278.94|0
1642538400000|2022-01-18 20:40:00|282.27|279.87|286.07|283.67|286.18|283.78|281.95|279.55|0
1642538700000|2022-01-18 20:45:00|286.29|283.89|282.95|280.55|286.29|283.89|282.95|280.55|0
1642539000000|2022-01-18 20:50:00|283.55|281.15|287.61|285.21|287.61|285.21|280.5|278.1|0
1642539300000|2022-01-18 20:55:00|287.38|284.98|282.45|280.05|287.61|285.21|282.45|280.05|0
1642539600000|2022-01-18 21:00:00|282.23|279.83|283.21|280.81|284.31|281.91|282.23|279.83|0
1642539900000|2022-01-18 21:05:00|283.54|281.14|283.54|281.14|284.09|281.69|283.1|280.7|0
1642540200000|2022-01-18 21:10:00|283.43|281.03|282.45|280.05|283.65|281.25|282.23|279.83|0
1642540500000|2022-01-18 21:15:00|282.54|279.74|282.37|279.57|282.81|280.01|281.88|279.08|0
1642540800000|2022-01-18 21:20:00|282.32|279.52|281.23|278.43|282.32|279.52|281.12|278.32|0
1642541100000|2022-01-18 21:25:00|281.34|278.54|282.09|279.29|282.1|279.3|281.01|278.21|0
1642541400000|2022-01-18 21:30:00|281.99|279.19|282.09|279.29|282.31|279.51|281.88|279.08|0
1642541700000|2022-01-18 21:35:00|282.04|279.24|281.98|279.18|282.31|279.51|281.87|279.07|0
1642542000000|2022-01-18 21:40:00|282.04|279.24|281|278.2|282.09|279.29|280.95|278.15|0
1642542300000|2022-01-18 21:45:00|280.79|277.99|280.46|277.66|280.79|277.99|280.24|277.44|0
1642542600000|2022-01-18 21:50:00|280.68|277.88|280.67|277.87|281.11|278.31|280.41|277.61|0
1642542900000|2022-01-18 21:55:00|280.56|277.76|280.58|277.78|280.84|278.04|280.35|277.55|0
1642543200000|2022-01-18 22:00:00|280.64|277.84|280.56|277.76|280.73|277.93|280.53|277.73|0
1642543500000|2022-01-18 22:05:00|280.57|277.77|280.65|277.85|280.65|277.85|280.55|277.75|0
1642543800000|2022-01-18 22:10:00|280.6|277.8|280.63|277.83|280.65|277.85|280.57|277.77|0
1642544100000|2022-01-18 22:15:00|280.59|277.79|280.66|277.86|280.66|277.86|280.55|277.75|0
1642544400000|2022-01-18 22:20:00|280.69|277.89|280.52|277.72|280.69|277.89|280.5|277.7|0
1642544700000|2022-01-18 22:25:00|280.53|277.73|280.51|277.71|280.53|277.73|280.5|277.7|0
1642545300000|2022-01-18 22:35:00|280.5|277.7|280.51|277.71|280.51|277.71|280.49|277.69|0
1642545600000|2022-01-18 22:40:00|280.6|277.8|280.59|277.79|280.6|277.8|280.58|277.78|0
1642545900000|2022-01-18 22:45:00|280.58|277.78|280.56|277.76|280.58|277.78|280.55|277.75|0
1642546200000|2022-01-18 22:50:00|280.57|277.77|280.61|277.81|280.61|277.81|280.57|277.77|0
1642546500000|2022-01-18 22:55:00|280.59|277.79|280.57|277.77|280.59|277.79|280.56|277.76|0
1642546800000|2022-01-18 23:00:00|279.51|276.71|279.88|277.08|280.7|277.9|279.29|276.49|0
1642547100000|2022-01-18 23:05:00|279.72|276.92|280.1|277.3|280.42|277.62|279.72|276.92|0
1642547400000|2022-01-18 23:10:00|279.99|277.19|279.34|276.54|280.21|277.41|279.02|276.22|0
1642547700000|2022-01-18 23:15:00|279.45|276.65|281.29|278.49|281.29|278.49|279.45|276.65|0
1642548000000|2022-01-18 23:20:00|281.07|278.27|280.85|278.05|281.61|278.81|280.2|277.4|0
1642548300000|2022-01-18 23:25:00|280.74|277.94|281.17|278.37|281.17|278.37|280.31|277.51|0
1642548600000|2022-01-18 23:30:00|281.06|278.26|282.2|279.4|282.8|280|280.85|278.05|0
1642548900000|2022-01-18 23:35:00|282.15|279.35|282.69|279.89|283.02|280.22|282.15|279.35|0
1642549200000|2022-01-18 23:40:00|282.8|280|283.01|280.21|283.01|280.21|282.14|279.34|0
1642549500000|2022-01-18 23:45:00|282.96|280.16|282.9|280.1|282.96|280.16|282.36|279.56|0
1642549800000|2022-01-18 23:50:00|282.79|279.99|283.34|280.54|284.1|281.3|282.79|279.99|0
1642550100000|2022-01-18 23:55:00|283.45|280.65|284.32|281.52|284.43|281.63|283.34|280.54|0
1642550400000|2022-01-19 00:00:00|284.21|281.41|282.84|280.04|284.32|281.52|282.57|279.77|0
1642550700000|2022-01-19 00:05:00|282.68|279.88|283.22|280.42|283.77|280.97|282.35|279.55|0
1642551000000|2022-01-19 00:10:00|283.44|280.64|284.75|281.95|285.08|282.28|283.33|280.53|0
1642551300000|2022-01-19 00:15:00|284.92|282.12|284.2|281.4|284.97|282.17|283.76|280.96|0
1642551600000|2022-01-19 00:20:00|284.04|281.24|283.98|281.18|284.26|281.46|283.43|280.63|0
1642551900000|2022-01-19 00:25:00|284.09|281.29|284.47|281.67|284.52|281.72|283.65|280.85|0
1642552200000|2022-01-19 00:30:00|284.63|281.83|284.19|281.39|284.63|281.83|283.21|280.41|0
1642552500000|2022-01-19 00:35:00|284.08|281.28|284.79|281.99|285.29|282.49|284.08|281.28|0
1642552800000|2022-01-19 00:40:00|284.52|281.72|285.28|282.48|285.39|282.59|284.52|281.72|0
1642553100000|2022-01-19 00:45:00|285.23|282.43|286.49|283.69|286.49|283.69|284.95|282.15|0
1642553400000|2022-01-19 00:50:00|286.38|283.58|286.27|283.47|287.04|284.24|285.83|283.03|0
1642553700000|2022-01-19 00:55:00|286.38|283.58|285.5|282.7|286.38|283.58|285.28|282.48|0
1642554000000|2022-01-19 01:00:00|285.06|282.26|284.62|281.82|285.6|282.8|284.4|281.6|0
1642554300000|2022-01-19 01:05:00|284.56|281.76|283.19|280.39|285.16|282.36|282.76|279.96|0
1642554600000|2022-01-19 01:10:00|282.98|280.18|282.16|279.36|283.19|280.39|281.67|278.87|0
1642554900000|2022-01-19 01:15:00|282.21|279.41|282.43|279.63|282.43|279.63|281.18|278.38|0
1642555200000|2022-01-19 01:20:00|282.48|279.68|282.21|279.41|282.97|280.17|282.05|279.25|0
1642555500000|2022-01-19 01:25:00|282.1|279.3|281.55|278.75|282.1|279.3|280.47|277.67|0
1642555800000|2022-01-19 01:30:00|281.39|278.59|281.61|278.81|281.61|278.81|279.93|277.13|0
1642556100000|2022-01-19 01:35:00|281.44|278.64|281.66|278.86|281.98|279.18|281.01|278.21|0
1642556400000|2022-01-19 01:40:00|281.77|278.97|282.74|279.94|282.74|279.94|281.01|278.21|0
1642556700000|2022-01-19 01:45:00|282.63|279.83|284.38|281.58|284.93|282.13|281.44|278.64|0
1642557000000|2022-01-19 01:50:00|284.49|281.69|285.14|282.34|285.14|282.34|283.72|280.92|0
1642557300000|2022-01-19 01:55:00|285.03|282.23|285.14|282.34|285.58|282.78|284.81|282.01|0
1642557600000|2022-01-19 02:00:00|285.09|282.29|284.37|281.57|285.58|282.78|284.21|281.41|0
1642557900000|2022-01-19 02:05:00|284.26|281.46|283.71|280.91|284.26|281.46|283.06|280.26|0
1642558200000|2022-01-19 02:10:00|283.82|281.02|282.4|279.6|283.93|281.13|282.4|279.6|0
1642558500000|2022-01-19 02:15:00|282.29|279.49|282.07|279.27|282.51|279.71|281.53|278.73|0
1642558800000|2022-01-19 02:20:00|282.18|279.38|282.62|279.82|282.94|280.14|282.07|279.27|0
1642559100000|2022-01-19 02:25:00|282.56|279.76|282.18|279.38|282.62|279.82|281.74|278.94|0
1642559400000|2022-01-19 02:30:00|282.29|279.49|283.27|280.47|283.32|280.52|281.96|279.16|0
1642559700000|2022-01-19 02:35:00|283.32|280.52|284.47|281.67|284.9|282.1|282.99|280.19|0
1642560000000|2022-01-19 02:40:00|284.36|281.56|286.11|283.31|286.44|283.64|284.03|281.23|0
1642560300000|2022-01-19 02:45:00|286.22|283.42|288.2|285.4|288.64|285.84|286|283.2|0
1642560600000|2022-01-19 02:50:00|288.31|285.51|289.08|286.28|290.41|287.61|287.21|284.41|0
1642560900000|2022-01-19 02:55:00|288.97|286.17|288.08|285.28|289.03|286.23|287.53|284.73|0
1642561200000|2022-01-19 03:00:00|287.97|285.17|288.52|285.72|289.03|286.23|287.75|284.95|0
1642561500000|2022-01-19 03:05:00|288.41|285.61|289.96|287.16|290.19|287.39|288.08|285.28|0
1642561800000|2022-01-19 03:10:00|289.91|287.11|289.85|287.05|290.18|287.38|288.85|286.05|0
1642562100000|2022-01-19 03:15:00|289.91|287.11|288.85|286.05|290.18|287.38|287.86|285.06|0
1642562400000|2022-01-19 03:20:00|288.96|286.16|290.96|288.16|291.18|288.38|288.85|286.05|0
1642562700000|2022-01-19 03:25:00|291.07|288.27|290.73|287.93|291.51|288.71|290.73|287.93|0
1642563000000|2022-01-19 03:30:00|290.84|288.04|292.01|289.21|292.07|289.27|289.73|286.93|0
1642563300000|2022-01-19 03:35:00|291.95|289.15|291.4|288.6|292.12|289.32|291.06|288.26|0
1642563600000|2022-01-19 03:40:00|291.28|288.48|291.39|288.59|292.85|290.05|291.17|288.37|0
1642563900000|2022-01-19 03:45:00|291.5|288.7|292.17|289.37|292.4|289.6|291.39|288.59|0
1642564200000|2022-01-19 03:50:00|292.23|289.43|291.5|288.7|292.51|289.71|291.5|288.7|0
1642564500000|2022-01-19 03:55:00|291.39|288.59|291.61|288.81|292.06|289.26|291.28|288.48|0
1642564800000|2022-01-19 04:00:00|291.5|288.7|290.66|287.86|291.72|288.92|290.38|287.58|0
1642565100000|2022-01-19 04:05:00|290.6|287.8|291.27|288.47|291.27|288.47|290.49|287.69|0
1642565400000|2022-01-19 04:10:00|291.05|288.25|291.77|288.97|292.05|289.25|290.94|288.14|0
1642565700000|2022-01-19 04:15:00|291.83|289.03|292.83|290.03|292.83|290.03|291.71|288.91|0
1642566000000|2022-01-19 04:20:00|292.72|289.92|292.49|289.69|292.72|289.92|292.16|289.36|0
1642566300000|2022-01-19 04:25:00|292.38|289.58|291.26|288.46|292.38|289.58|291.15|288.35|0
1642566600000|2022-01-19 04:30:00|291.37|288.57|290.98|288.18|291.37|288.57|290.48|287.68|0
1642566900000|2022-01-19 04:35:00|291.04|288.24|291.37|288.57|291.48|288.68|290.93|288.13|0
1642567200000|2022-01-19 04:40:00|291.26|288.46|291.92|289.12|292.15|289.35|291.26|288.46|0
1642567500000|2022-01-19 04:45:00|292.04|289.24|292.37|289.57|292.48|289.68|291.37|288.57|0
1642567800000|2022-01-19 04:50:00|292.48|289.68|293.54|290.74|293.82|291.02|292.43|289.63|0
1642568100000|2022-01-19 04:55:00|293.48|290.68|295.5|292.7|295.95|293.15|293.15|290.35|0
1642568400000|2022-01-19 05:00:00|295.73|292.93|295.61|292.81|296.18|293.38|295.28|292.48|0
1642568700000|2022-01-19 05:05:00|295.67|292.87|295.39|292.59|295.95|293.15|294.83|292.03|0
1642569000000|2022-01-19 05:10:00|295.45|292.65|294.93|292.13|296.51|293.71|294.82|292.02|0
1642569300000|2022-01-19 05:15:00|294.88|292.08|295.61|292.81|295.72|292.92|294.82|292.02|0
1642569600000|2022-01-19 05:20:00|295.72|292.92|296.51|293.71|297.07|294.27|295.72|292.92|0
1642569900000|2022-01-19 05:25:00|296.62|293.82|296.96|294.16|297.18|294.38|296.06|293.26|0
1642570200000|2022-01-19 05:30:00|296.84|294.04|296.9|294.1|296.9|294.1|295.83|293.03|0
1642570500000|2022-01-19 05:35:00|296.95|294.15|296.05|293.25|297.07|294.27|295.37|292.57|0
1642570800000|2022-01-19 05:40:00|296.16|293.36|297.12|294.32|297.12|294.32|296.05|293.25|0
1642571100000|2022-01-19 05:45:00|297.06|294.26|297.17|294.37|297.18|294.38|296.72|293.92|0
1642571400000|2022-01-19 05:50:00|297.06|294.26|296.04|293.24|297.17|294.37|295.48|292.68|0
1642571700000|2022-01-19 05:55:00|295.93|293.13|295.31|292.51|296.72|293.92|295.14|292.34|0
1642572000000|2022-01-19 06:00:00|295.25|292.45|294.46|291.66|296.6|293.8|294.24|291.44|0
1642572300000|2022-01-19 06:05:00|294.58|291.78|294.18|291.38|294.8|292|293.17|290.37|0
1642572600000|2022-01-19 06:10:00|294.24|291.44|293.96|291.16|294.24|291.44|293.11|290.31|0
1642572900000|2022-01-19 06:15:00|293.67|290.87|293.56|290.76|294.46|291.66|293.56|290.76|0
1642573200000|2022-01-19 06:20:00|293.67|290.87|292.94|290.14|293.73|290.93|292.55|289.75|0
1642573500000|2022-01-19 06:25:00|292.88|290.08|293.78|290.98|294.12|291.32|292.55|289.75|0
1642573800000|2022-01-19 06:30:00|293.89|291.09|295.69|292.89|295.8|293|293.89|291.09|0
1642574100000|2022-01-19 06:35:00|295.63|292.83|294.22|291.42|295.91|293.11|294.22|291.42|0
1642574400000|2022-01-19 06:40:00|294.17|291.37|293.88|291.08|294.78|291.98|292.99|290.19|0
1642574700000|2022-01-19 06:45:00|293.83|291.03|293.6|290.8|293.94|291.14|293.21|290.41|0
1642575000000|2022-01-19 06:50:00|293.66|290.86|294.22|291.42|294.22|291.42|293.54|290.74|0
1642575300000|2022-01-19 06:55:00|294.1|291.3|295.23|292.43|295.23|292.43|293.77|290.97|0
1642575600000|2022-01-19 07:00:00|295.34|292.54|295.39|292.59|297.14|294.34|294.61|291.81|0
1642575900000|2022-01-19 07:05:00|295.22|292.42|296.12|293.32|297.03|294.23|294.55|291.75|0
1642576200000|2022-01-19 07:10:00|296.07|293.27|296.68|293.88|297.08|294.28|296.07|293.27|0
1642576500000|2022-01-19 07:15:00|296.63|293.83|295.84|293.04|296.91|294.11|295.28|292.48|0
1642576800000|2022-01-19 07:20:00|295.89|293.09|296.91|294.11|297.13|294.33|295.89|293.09|0
1642577100000|2022-01-19 07:25:00|297.02|294.22|297.13|294.33|297.13|294.33|296.51|293.71|0
1642577400000|2022-01-19 07:30:00|297.08|294.28|296|293.2|297.13|294.33|295.55|292.75|0
1642577700000|2022-01-19 07:35:00|296.11|293.31|296.05|293.25|296.79|293.99|295.66|292.86|0
1642578000000|2022-01-19 07:40:00|296.22|293.42|296.78|293.98|297.12|294.32|295.32|292.52|0
1642578300000|2022-01-19 07:45:00|296.67|293.87|292.2|289.4|297.12|294.32|292.2|289.4|0
1642578600000|2022-01-19 07:50:00|292.14|289.34|296.45|293.65|297.18|294.38|291.97|289.17|0
1642578900000|2022-01-19 07:55:00|296.56|293.76|296.78|293.98|299.04|296.24|296.56|293.76|0
1642579200000|2022-01-19 08:00:00|297.12|294.32|297.68|294.88|299.49|296.69|295.38|292.58|0
1642579500000|2022-01-19 08:05:00|297.6|295.2|293.6|291.2|297.6|295.2|293.55|291.15|0
1642579800000|2022-01-19 08:10:00|293.66|291.26|292.65|290.25|293.72|291.32|291.54|289.14|0
1642580100000|2022-01-19 08:15:00|292.32|289.92|291.42|289.02|293.1|290.7|291.42|289.02|0
1642580400000|2022-01-19 08:20:00|291.2|288.8|291.64|289.24|293.6|291.2|290.98|288.58|0
1642580700000|2022-01-19 08:25:00|291.31|288.91|292.81|290.41|293.2|290.8|290.97|288.57|0
1642581000000|2022-01-19 08:30:00|292.75|290.35|290.42|288.02|292.98|290.58|289.86|287.46|0
1642581300000|2022-01-19 08:35:00|290.53|288.13|288.2|285.8|291.08|288.68|288.09|285.69|0
1642581600000|2022-01-19 08:40:00|288.31|285.91|288.42|286.02|289.08|286.68|287.65|285.25|0
1642581900000|2022-01-19 08:45:00|288.31|285.91|287.64|285.24|288.75|286.35|287.1|284.7|0
1642582200000|2022-01-19 08:50:00|287.75|285.35|285.34|282.94|288.09|285.69|285.23|282.83|0
1642582500000|2022-01-19 08:55:00|285.39|282.99|285.22|282.82|285.88|283.48|284.9|282.5|0
1642582800000|2022-01-19 09:00:00|285.44|283.04|285.11|282.71|286.6|284.2|284.67|282.27|0
1642583100000|2022-01-19 09:05:00|284.95|282.55|285.6|283.2|285.77|283.37|284.35|281.95|0
1642583400000|2022-01-19 09:10:00|284.89|282.49|286.42|284.02|286.42|284.02|284.89|282.49|0
1642583700000|2022-01-19 09:15:00|286.53|284.13|284.45|282.05|286.53|284.13|284.34|281.94|0
1642584000000|2022-01-19 09:20:00|284.56|282.16|286.75|284.35|289.66|287.26|284.56|282.16|0
1642584300000|2022-01-19 09:25:00|286.86|284.46|288.17|285.77|288.17|285.77|286.42|284.02|0
1642584600000|2022-01-19 09:30:00|288.06|285.66|286.47|284.07|288.95|286.55|286.41|284.01|0
1642584900000|2022-01-19 09:35:00|286.41|284.01|285.53|283.13|286.96|284.56|285.53|283.13|0
1642585200000|2022-01-19 09:40:00|285.64|283.24|283.13|280.73|285.75|283.35|282.59|280.19|0
1642585500000|2022-01-19 09:45:00|283.24|280.84|282.91|280.51|283.35|280.95|282.04|279.64|0
1642585800000|2022-01-19 09:50:00|282.86|280.46|281.12|278.72|282.91|280.51|280.96|278.56|0
1642586100000|2022-01-19 09:55:00|281.18|278.78|279.45|277.05|281.5|279.1|278.91|276.51|0
1642586400000|2022-01-19 10:00:00|279.55|277.15|280.85|278.45|280.96|278.56|279.45|277.05|0
1642586700000|2022-01-19 10:05:00|280.95|278.55|280.41|278.01|280.95|278.55|279.66|277.26|0
1642587000000|2022-01-19 10:10:00|280.2|277.8|281.06|278.66|281.28|278.88|280.09|277.69|0
1642587300000|2022-01-19 10:15:00|281.01|278.61|279.98|277.58|281.38|278.98|279.98|277.58|0
1642587600000|2022-01-19 10:20:00|280.08|277.68|280.03|277.63|280.52|278.12|279.44|277.04|0
1642587900000|2022-01-19 10:25:00|280.08|277.68|280.51|278.11|281.16|278.76|279.87|277.47|0
1642588200000|2022-01-19 10:30:00|280.4|278|279.65|277.25|280.73|278.33|279.54|277.14|0
1642588500000|2022-01-19 10:35:00|279.7|277.3|280.29|277.89|280.56|278.16|279.27|276.87|0
1642588800000|2022-01-19 10:40:00|280.13|277.73|280.83|278.43|280.89|278.49|279.59|277.19|0
1642589100000|2022-01-19 10:45:00|280.89|278.49|280.18|277.78|281.15|278.75|279.32|276.92|0
1642589400000|2022-01-19 10:50:00|280.07|277.67|280.99|278.59|281.26|278.86|279.75|277.35|0
1642589700000|2022-01-19 10:55:00|281.1|278.7|278.45|276.05|281.37|278.97|278.45|276.05|0
1642590000000|2022-01-19 11:00:00|278.67|276.27|277.59|275.19|278.88|276.48|276.95|274.55|0
1642590300000|2022-01-19 11:05:00|277.7|275.3|278.07|275.67|278.45|276.05|277.16|274.76|0
1642590600000|2022-01-19 11:10:00|278.02|275.62|278.66|276.26|278.88|276.48|277.7|275.3|0
1642590900000|2022-01-19 11:15:00|278.61|276.21|279.63|277.23|279.84|277.44|278.23|275.83|0
1642591200000|2022-01-19 11:20:00|279.84|277.44|280.6|278.2|281.25|278.85|279.41|277.01|0
1642591500000|2022-01-19 11:25:00|280.59|278.19|281.57|279.17|281.57|279.17|280.49|278.09|0
1642591800000|2022-01-19 11:30:00|281.89|279.49|281.4|279|282.32|279.92|281.13|278.73|0
1642592100000|2022-01-19 11:35:00|281.35|278.95|280.05|277.65|281.35|278.95|279.83|277.43|0
1642592400000|2022-01-19 11:40:00|280.26|277.86|280.26|277.86|280.26|277.86|279.51|277.11|0
1642592700000|2022-01-19 11:45:00|280.37|277.97|278.97|276.57|280.48|278.08|278.97|276.57|0
1642593000000|2022-01-19 11:50:00|278.86|276.46|278|275.6|278.97|276.57|277.78|275.38|0
1642593300000|2022-01-19 11:55:00|278.11|275.71|277.89|275.49|278.75|276.35|277.67|275.27|0
1642593600000|2022-01-19 12:00:00|278|275.6|277.24|274.84|278|275.6|277.14|274.74|0
1642593900000|2022-01-19 12:05:00|277.14|274.74|277.67|275.27|277.88|275.48|277.03|274.63|0
1642594200000|2022-01-19 12:10:00|277.78|275.38|277.67|275.27|278.1|275.7|277.03|274.63|0
1642594500000|2022-01-19 12:15:00|277.45|275.05|278.85|276.45|279.28|276.88|277.13|274.73|0
1642594800000|2022-01-19 12:20:00|278.74|276.34|278.84|276.44|279.49|277.09|278.31|275.91|0
1642595100000|2022-01-19 12:25:00|278.9|276.5|279.22|276.82|279.27|276.87|278.58|276.18|0
1642595400000|2022-01-19 12:30:00|279.27|276.87|277.55|275.15|279.27|276.87|277.44|275.04|0
1642595700000|2022-01-19 12:35:00|277.44|275.04|279.97|277.57|279.97|277.57|277.12|274.72|0
1642596000000|2022-01-19 12:40:00|279.91|277.51|279.8|277.4|280.24|277.84|279.48|277.08|0
1642596300000|2022-01-19 12:45:00|279.91|277.51|278.4|276|279.91|277.51|278.4|276|0
1642596600000|2022-01-19 12:50:00|278.51|276.11|277.65|275.25|278.51|276.11|277.33|274.93|0
1642596900000|2022-01-19 12:55:00|277.54|275.14|277.65|275.25|277.76|275.36|277.33|274.93|0
1642597200000|2022-01-19 13:00:00|277.75|275.35|276.79|274.39|277.86|275.46|276.68|274.28|0
1642597500000|2022-01-19 13:05:00|276.9|274.5|274.87|272.47|276.9|274.5|274.34|271.94|0
1642597800000|2022-01-19 13:10:00|274.76|272.36|274.86|272.46|275.5|273.1|274.34|271.94|0
1642598100000|2022-01-19 13:15:00|274.76|272.36|274.86|272.46|275.5|273.1|273.91|271.51|0
1642598400000|2022-01-19 13:20:00|274.97|272.57|273.99|271.59|277.97|275.57|273.36|270.96|0
1642598700000|2022-01-19 13:25:00|273.89|271.49|272.99|270.59|274.15|271.75|272.89|270.49|0
1642599000000|2022-01-19 13:30:00|272.89|270.49|275.33|272.93|275.54|273.14|272.89|270.49|0
1642599300000|2022-01-19 13:35:00|275.44|273.04|274.64|272.24|275.44|273.04|274.26|271.86|0
1642599600000|2022-01-19 13:40:00|274.58|272.18|275.86|273.46|275.86|273.46|274.37|271.97|0
1642599900000|2022-01-19 13:45:00|275.75|273.35|275.43|273.03|276.18|273.78|275.32|272.92|0
1642600200000|2022-01-19 13:50:00|275.54|273.14|275.43|273.03|275.54|273.14|274.15|271.75|0
1642600500000|2022-01-19 13:55:00|275.32|272.92|273.4|271|275.32|272.92|273.09|270.69|0
1642600800000|2022-01-19 14:00:00|273.3|270.9|275.21|272.81|275.21|272.81|273.19|270.79|0
1642601100000|2022-01-19 14:05:00|275.1|272.7|274.99|272.59|275.21|272.81|274.36|271.96|0
1642601400000|2022-01-19 14:10:00|275.1|272.7|275.63|273.23|275.63|273.23|274.67|272.27|0
1642601700000|2022-01-19 14:15:00|275.52|273.12|275.2|272.8|275.84|273.44|274.99|272.59|0
1642602000000|2022-01-19 14:20:00|275.31|272.91|275.95|273.55|276.27|273.87|274.46|272.06|0
1642602300000|2022-01-19 14:25:00|276.27|273.87|275.62|273.22|276.27|273.87|275.09|272.69|0
1642602600000|2022-01-19 14:30:00|275.73|273.33|277.53|275.13|277.74|275.34|273.38|270.98|0
1642602900000|2022-01-19 14:35:00|277.63|275.23|271.47|269.07|277.74|275.34|270.16|267.76|0
1642603200000|2022-01-19 14:40:00|271.05|268.65|273.26|270.86|276.56|274.16|271.05|268.65|0
1642603500000|2022-01-19 14:45:00|273.48|271.08|273.74|271.34|274.75|272.35|270.42|268.02|0
1642603800000|2022-01-19 14:50:00|273.58|271.18|271.99|269.59|275.6|273.2|270.52|268.12|0
1642604100000|2022-01-19 14:55:00|271.57|269.17|271.25|268.85|272.41|270.01|270.36|267.96|0
1642604400000|2022-01-19 15:00:00|270.57|268.17|273.04|270.64|274.85|272.45|270.31|267.91|0
1642604700000|2022-01-19 15:05:00|273.26|270.86|276.65|274.25|277.72|275.32|273.15|270.75|0
1642605000000|2022-01-19 15:10:00|276.76|274.36|275.16|272.76|277.51|275.11|274.74|272.34|0
1642605300000|2022-01-19 15:15:00|275.27|272.87|278.36|275.96|279.44|277.04|274.73|272.33|0
1642605600000|2022-01-19 15:20:00|278.15|275.75|281.05|278.65|281.05|278.65|277.51|275.11|0
1642605900000|2022-01-19 15:25:00|280.73|278.33|284.52|282.12|285.51|283.11|279.04|276.64|0
1642606200000|2022-01-19 15:30:00|284.41|282.01|285.01|282.61|285.61|283.21|283|280.6|0
1642606500000|2022-01-19 15:35:00|285.33|282.93|286.21|283.81|286.54|284.14|284.03|281.63|0
1642606800000|2022-01-19 15:40:00|286.32|283.92|286.1|283.7|287.08|284.68|285.66|283.26|0
1642607100000|2022-01-19 15:45:00|286.2|283.8|287.63|285.23|288.07|285.67|285.33|282.93|0
1642607400000|2022-01-19 15:50:00|287.74|285.34|285.44|283.04|287.74|285.34|284.02|281.62|0
1642607700000|2022-01-19 15:55:00|285.98|283.58|284.78|282.38|286.75|284.35|283.69|281.29|0
1642608000000|2022-01-19 16:00:00|284.67|282.27|285.54|283.14|285.98|283.58|283.47|281.07|0
1642608300000|2022-01-19 16:05:00|285.43|283.03|285.97|283.57|286.85|284.45|284.99|282.59|0
1642608600000|2022-01-19 16:10:00|285.87|283.47|289.54|287.14|289.54|287.14|285.87|283.47|0
1642608900000|2022-01-19 16:15:00|289.38|286.98|289.15|286.75|290.92|288.52|287.4|285|0
1642609200000|2022-01-19 16:20:00|289.26|286.86|291.03|288.63|291.36|288.96|288.38|285.98|0
1642609500000|2022-01-19 16:25:00|290.81|288.41|287.94|285.54|291.47|289.07|286.79|284.39|0
1642609800000|2022-01-19 16:30:00|287.61|285.21|289.59|287.19|290.14|287.74|285.2|282.8|0
1642610100000|2022-01-19 16:35:00|289.48|287.08|289.5|287.1|291.48|289.08|288.49|286.09|0
1642610400000|2022-01-19 16:40:00|289.83|287.43|290.16|287.76|291.59|289.19|288.84|286.44|0
1642610700000|2022-01-19 16:45:00|290.27|287.87|287.41|285.01|290.71|288.31|286.87|284.47|0
1642611000000|2022-01-19 16:50:00|287.63|285.23|278.76|276.36|288.18|285.78|278.43|276.03|0
1642611300000|2022-01-19 16:55:00|278.65|276.25|281.34|278.94|281.99|279.59|277.89|275.49|0
1642611600000|2022-01-19 17:00:00|281.23|278.83|280.25|277.85|281.45|279.05|279.5|277.1|0
1642611900000|2022-01-19 17:05:00|280.15|277.75|278.2|275.8|280.36|277.96|277.99|275.59|0
1642612200000|2022-01-19 17:10:00|278.1|275.7|276.25|273.85|278.84|276.44|269.79|267.39|0
1642612500000|2022-01-19 17:15:00|276.14|273.74|277.64|275.24|278.07|275.67|276.03|273.63|0
1642612800000|2022-01-19 17:20:00|277.42|275.02|275.92|273.52|277.85|275.45|275.49|273.09|0
1642613100000|2022-01-19 17:25:00|276.14|273.74|275.17|272.77|276.56|274.16|274.96|272.56|0
1642613400000|2022-01-19 17:30:00|275.28|272.88|276.45|274.05|276.67|274.27|274.53|272.13|0
1642613700000|2022-01-19 17:35:00|276.67|274.27|278.17|275.77|278.17|275.77|275.92|273.52|0
1642614000000|2022-01-19 17:40:00|277.95|275.55|278.6|276.2|279.57|277.17|277.63|275.23|0
1642614300000|2022-01-19 17:45:00|278.49|276.09|276.66|274.26|279.24|276.84|275.48|273.08|0
1642614600000|2022-01-19 17:50:00|276.77|274.37|278.7|276.3|278.7|276.3|275.91|273.51|0
1642614900000|2022-01-19 17:55:00|278.59|276.19|275.26|272.86|278.59|276.19|274.94|272.54|0
1642615200000|2022-01-19 18:00:00|275.37|272.97|275.58|273.18|278.59|276.19|274.94|272.54|0
1642615500000|2022-01-19 18:05:00|276.01|273.61|273.8|271.4|277.19|274.79|273.42|271.02|0
1642615800000|2022-01-19 18:10:00|273.74|271.34|272.78|270.38|273.95|271.55|272.56|270.16|0
1642616100000|2022-01-19 18:15:00|272.67|270.27|273.74|271.34|274.17|271.77|272.24|269.84|0
1642616400000|2022-01-19 18:20:00|273.84|271.44|275.13|272.73|275.45|273.05|273.63|271.23|0
1642616700000|2022-01-19 18:25:00|274.81|272.41|277.39|274.99|277.5|275.1|274.27|271.87|0
1642617000000|2022-01-19 18:30:00|277.07|274.67|276.96|274.56|278.26|275.86|275.88|273.48|0
1642617300000|2022-01-19 18:35:00|277.17|274.77|278.91|276.51|279.23|276.83|277.17|274.77|0
1642617600000|2022-01-19 18:40:00|279.01|276.61|278.69|276.29|279.88|277.48|278.36|275.96|0
1642617900000|2022-01-19 18:45:00|278.58|276.18|279.45|277.05|279.66|277.26|278.14|275.74|0
1642618200000|2022-01-19 18:50:00|279.55|277.15|279.01|276.61|280.86|278.46|278.68|276.28|0
1642618500000|2022-01-19 18:55:00|279.12|276.72|279.44|277.04|279.88|277.48|277.71|275.31|0
1642618800000|2022-01-19 19:00:00|279.66|277.26|280.42|278.02|280.86|278.46|278.68|276.28|0
1642619100000|2022-01-19 19:05:00|280.31|277.91|284.25|281.85|284.7|282.3|280.2|277.8|0
1642619400000|2022-01-19 19:10:00|284.14|281.74|285.47|283.07|285.91|283.51|283.37|280.97|0
1642619700000|2022-01-19 19:15:00|285.36|282.96|286.02|283.62|286.74|284.34|280.97|278.57|0
1642620000000|2022-01-19 19:20:00|286.13|283.73|287.56|285.16|288.56|286.16|286.13|283.73|0
1642620300000|2022-01-19 19:25:00|287.79|285.39|289.12|286.72|289.34|286.94|287.23|284.83|0
1642620600000|2022-01-19 19:30:00|289.34|286.94|288.22|285.82|290.01|287.61|288|285.6|0
1642620900000|2022-01-19 19:35:00|288.45|286.05|288.22|285.82|288.56|286.16|286.67|284.27|0
1642621200000|2022-01-19 19:40:00|287.78|285.38|284.52|282.12|288.44|286.04|284.35|281.95|0
1642621500000|2022-01-19 19:45:00|284.57|282.17|287.22|284.82|287.77|285.37|284.24|281.84|0
1642621800000|2022-01-19 19:50:00|287.11|284.71|285.34|282.94|287.33|284.93|285.12|282.72|0
1642622100000|2022-01-19 19:55:00|285.12|282.72|285.23|282.83|285.89|283.49|283.03|280.63|0
1642622400000|2022-01-19 20:00:00|285.34|282.94|286.88|284.48|287.55|285.15|284.57|282.17|0
1642622700000|2022-01-19 20:05:00|286.77|284.37|285.88|283.48|286.99|284.59|284.23|281.83|0
1642623000000|2022-01-19 20:10:00|286.22|283.82|282.7|280.3|286.22|283.82|282.04|279.64|0
1642623300000|2022-01-19 20:15:00|282.48|280.08|284.84|282.44|285.88|283.48|282.15|279.75|0
1642623600000|2022-01-19 20:20:00|284.78|282.38|285.77|283.37|286.1|283.7|283.9|281.5|0
1642623900000|2022-01-19 20:25:00|285.55|283.15|288.76|286.36|289.2|286.8|284.78|282.38|0
1642624200000|2022-01-19 20:30:00|288.98|286.58|291.54|289.14|291.88|289.48|288.42|286.02|0
1642624500000|2022-01-19 20:35:00|291.43|289.03|292.89|290.49|292.89|290.49|290.65|288.25|0
1642624800000|2022-01-19 20:40:00|293|290.6|291.54|289.14|293.34|290.94|290.31|287.91|0
1642625100000|2022-01-19 20:45:00|290.98|288.58|292.43|290.03|292.43|290.03|290.75|288.35|0
1642625400000|2022-01-19 20:50:00|293.56|291.16|297.4|295|298.26|295.86|292.34|289.94|0
1642625700000|2022-01-19 20:55:00|297.28|294.88|302.27|299.87|306.55|304.15|297.17|294.77|0
1642626000000|2022-01-19 21:00:00|302.38|299.98|302.27|299.87|303.88|301.48|299.98|297.58|0
1642626300000|2022-01-19 21:05:00|302.04|299.64|302.15|299.75|302.15|299.75|300.66|298.26|0
1642626600000|2022-01-19 21:10:00|301.92|299.52|302.03|299.63|302.15|299.75|300.77|298.37|0
1642626900000|2022-01-19 21:15:00|301.77|298.97|302.46|299.66|302.57|299.77|301.32|298.52|0
1642627200000|2022-01-19 21:20:00|302.34|299.54|303.72|300.92|303.72|300.92|302.23|299.43|0
1642627500000|2022-01-19 21:25:00|303.61|300.81|304.29|301.49|305.57|302.77|303.61|300.81|0
1642627800000|2022-01-19 21:30:00|304.18|301.38|304.06|301.26|304.41|301.61|303.49|300.69|0
1642628100000|2022-01-19 21:35:00|304.18|301.38|304.52|301.72|304.87|302.07|304.06|301.26|0
1642628400000|2022-01-19 21:40:00|304.4|301.6|304.4|301.6|304.93|302.13|303.94|301.14|0
1642628700000|2022-01-19 21:45:00|304.23|301.43|302.22|299.42|304.29|301.49|302.22|299.42|0
1642629000000|2022-01-19 21:50:00|302.33|299.53|301.93|299.13|302.33|299.53|301.87|299.07|0
1642629300000|2022-01-19 21:55:00|301.87|299.07|302.62|299.82|302.79|299.99|301.59|298.79|0
1642629600000|2022-01-19 22:00:00|302.33|299.53|302.63|299.83|302.73|299.93|302.33|299.53|0
1642629900000|2022-01-19 22:05:00|302.75|299.95|302.73|299.93|302.85|300.05|302.63|299.83|0
1642630200000|2022-01-19 22:10:00|302.7|299.9|302.76|299.96|302.8|300|302.63|299.83|0
1642630500000|2022-01-19 22:15:00|302.71|299.91|302.8|300|302.8|300|302.58|299.78|0
1642630800000|2022-01-19 22:20:00|302.81|300.01|302.67|299.87|302.89|300.09|302.66|299.86|0
1642631100000|2022-01-19 22:25:00|302.66|299.86|302.8|300|302.82|300.02|302.66|299.86|0
1642631400000|2022-01-19 22:30:00|302.79|299.99|302.79|299.99|302.8|300|302.79|299.99|0
1642631700000|2022-01-19 22:35:00|302.77|299.97|302.72|299.92|302.8|300|302.65|299.85|0
1642632000000|2022-01-19 22:40:00|302.77|299.97|302.72|299.92|302.8|300|302.57|299.77|0
1642632300000|2022-01-19 22:45:00|302.7|299.9|302.46|299.66|302.7|299.9|302.45|299.65|0
1642632600000|2022-01-19 22:50:00|302.43|299.63|302.44|299.64|302.45|299.65|302.29|299.49|0
1642632900000|2022-01-19 22:55:00|302.43|299.63|301.98|299.18|302.53|299.73|301.9|299.1|0
1642633200000|2022-01-19 23:00:00|302.02|299.22|301.15|298.35|302.02|299.22|300.64|297.84|0
1642633500000|2022-01-19 23:05:00|301.04|298.24|300.81|298.01|301.04|298.24|300.35|297.55|0
1642633800000|2022-01-19 23:10:00|300.69|297.89|302.06|299.26|302.29|299.49|300.69|297.89|0
1642634100000|2022-01-19 23:15:00|301.95|299.15|302.52|299.72|303.1|300.3|301.49|298.69|0
1642634400000|2022-01-19 23:20:00|302.64|299.84|303.78|300.98|303.84|301.04|302.29|299.49|0
1642634700000|2022-01-19 23:25:00|303.9|301.1|304.01|301.21|304.59|301.79|302.98|300.18|0
1642635000000|2022-01-19 23:30:00|304.13|301.33|303.55|300.75|304.13|301.33|302.97|300.17|0
1642635300000|2022-01-19 23:35:00|303.78|300.98|303.2|300.4|304.7|301.9|303.2|300.4|0
1642635600000|2022-01-19 23:40:00|303.09|300.29|302.74|299.94|303.66|300.86|302.51|299.71|0
1642635900000|2022-01-19 23:45:00|302.62|299.82|303.54|300.74|303.77|300.97|302.62|299.82|0
1642636200000|2022-01-19 23:50:00|303.66|300.86|306.02|303.22|306.89|304.09|303.66|300.86|0
1642636500000|2022-01-19 23:55:00|306.08|303.28|306.54|303.74|306.77|303.97|305.73|302.93|0
1642636800000|2022-01-20 00:00:00|306.42|303.62|303.42|300.62|306.42|303.62|303.07|300.27|0
1642637100000|2022-01-20 00:05:00|303.53|300.73|301.12|298.32|303.53|300.73|300.9|298.1|0
1642637400000|2022-01-20 00:10:00|301.18|298.38|300.09|297.29|301.47|298.67|299.98|297.18|0
1642637700000|2022-01-20 00:15:00|300.32|297.52|300.55|297.75|300.78|297.98|299.52|296.72|0
1642638000000|2022-01-20 00:20:00|300.43|297.63|299.75|296.95|300.66|297.86|299.58|296.78|0
1642638300000|2022-01-20 00:25:00|299.63|296.83|299.63|296.83|300.43|297.63|299.4|296.6|0
1642638600000|2022-01-20 00:30:00|299.75|296.95|298.95|296.15|300.54|297.74|298.95|296.15|0
1642638900000|2022-01-20 00:35:00|299.06|296.26|301.23|298.43|301.57|298.77|299.06|296.26|0
1642639200000|2022-01-20 00:40:00|301.06|298.26|301.45|298.65|302.02|299.22|300.65|297.85|0
1642639500000|2022-01-20 00:45:00|301.34|298.54|302.25|299.45|302.25|299.45|301.28|298.48|0
1642639800000|2022-01-20 00:50:00|302.37|299.57|302.25|299.45|303.63|300.83|302.25|299.45|0
1642640100000|2022-01-20 00:55:00|302.19|299.39|300.99|298.19|302.36|299.56|300.87|298.07|0
1642640400000|2022-01-20 01:00:00|300.87|298.07|300.7|297.9|300.87|298.07|298.94|296.14|0
1642640700000|2022-01-20 01:05:00|300.76|297.96|300.41|297.61|302.02|299.22|300.07|297.27|0
1642641000000|2022-01-20 01:10:00|300.3|297.5|301.61|298.81|301.61|298.81|300.24|297.44|0
1642641300000|2022-01-20 01:15:00|301.78|298.98|304.42|301.62|304.77|301.97|301.78|298.98|0
1642641600000|2022-01-20 01:20:00|304.77|301.97|304.3|301.5|306.15|303.35|304.14|301.34|0
1642641900000|2022-01-20 01:25:00|304.25|301.45|302.35|299.55|305.11|302.31|302.35|299.55|0
1642642200000|2022-01-20 01:30:00|302.23|299.43|301.6|298.8|302.69|299.89|301.43|298.63|0
1642642500000|2022-01-20 01:35:00|301.66|298.86|301.43|298.63|302.41|299.61|300.86|298.06|0
1642642800000|2022-01-20 01:40:00|301.54|298.74|301.88|299.08|303.26|300.46|301.43|298.63|0
1642643100000|2022-01-20 01:45:00|301.77|298.97|300.74|297.94|301.77|298.97|300.05|297.25|0
1642643400000|2022-01-20 01:50:00|300.85|298.05|300.85|298.05|301.37|298.57|300.39|297.59|0
1642643700000|2022-01-20 01:55:00|300.73|297.93|301.08|298.28|301.3|298.5|300.28|297.48|0
1642644000000|2022-01-20 02:00:00|300.96|298.16|299.25|296.45|301.08|298.28|299.13|296.33|0
1642644300000|2022-01-20 02:05:00|299.19|296.39|299.47|296.67|299.65|296.85|299.02|296.22|0
1642644600000|2022-01-20 02:10:00|299.36|296.56|299.7|296.9|299.7|296.9|298.68|295.88|0
1642644900000|2022-01-20 02:15:00|299.59|296.79|298.9|296.1|299.76|296.96|298.45|295.65|0
1642645200000|2022-01-20 02:20:00|299.01|296.21|299.24|296.44|299.81|297.01|298.9|296.1|0
1642645500000|2022-01-20 02:25:00|299.18|296.38|299.69|296.89|299.81|297.01|299.12|296.32|0
1642645800000|2022-01-20 02:30:00|299.64|296.84|298.55|295.75|299.92|297.12|298.44|295.64|0
1642646100000|2022-01-20 02:35:00|298.44|295.64|298.32|295.52|298.67|295.87|297.93|295.13|0
1642646400000|2022-01-20 02:40:00|298.38|295.58|299.63|296.83|299.63|296.83|298.21|295.41|0
1642646700000|2022-01-20 02:45:00|299.57|296.77|300.14|297.34|300.71|297.91|299.46|296.66|0
1642647000000|2022-01-20 02:50:00|300.08|297.28|299.68|296.88|300.14|297.34|299.45|296.65|0
1642647300000|2022-01-20 02:55:00|299.74|296.94|300.02|297.22|300.14|297.34|299.23|296.43|0
1642647600000|2022-01-20 03:00:00|299.97|297.17|299.79|296.99|300.36|297.56|299.56|296.76|0
1642647900000|2022-01-20 03:05:00|299.74|296.94|299.9|297.1|300.25|297.45|299.51|296.71|0
1642648200000|2022-01-20 03:10:00|299.96|297.16|300.13|297.33|300.53|297.73|299.79|296.99|0
1642648500000|2022-01-20 03:15:00|299.96|297.16|298.08|295.28|300.19|297.39|297.85|295.05|0
1642648800000|2022-01-20 03:20:00|297.96|295.16|297.96|295.16|298.25|295.45|297.51|294.71|0
1642649100000|2022-01-20 03:25:00|298.02|295.22|298.53|295.73|298.64|295.84|297.51|294.71|0
1642649400000|2022-01-20 03:30:00|298.64|295.84|297.5|294.7|298.64|295.84|297.39|294.59|0
1642649700000|2022-01-20 03:35:00|297.62|294.82|297.05|294.25|297.96|295.16|297|294.2|0
1642650000000|2022-01-20 03:40:00|297.11|294.31|296.37|293.57|297.5|294.7|296.37|293.57|0
1642650300000|2022-01-20 03:45:00|296.26|293.46|295.8|293|296.26|293.46|295.35|292.55|0
1642650600000|2022-01-20 03:50:00|295.91|293.11|293.55|290.75|296.31|293.51|293.55|290.75|0
1642650900000|2022-01-20 03:55:00|293.77|290.97|294|291.2|294.33|291.53|293.1|290.3|0
1642651200000|2022-01-20 04:00:00|293.94|291.14|292.76|289.96|293.94|291.14|292.31|289.51|0
1642651500000|2022-01-20 04:05:00|292.82|290.02|293.32|290.52|293.54|290.74|292.82|290.02|0
1642651800000|2022-01-20 04:10:00|293.38|290.58|293.2|290.4|293.77|290.97|292.98|290.18|0
1642652100000|2022-01-20 04:15:00|293.26|290.46|294.21|291.41|294.27|291.47|293.2|290.4|0
1642652400000|2022-01-20 04:20:00|294.16|291.36|293.82|291.02|294.32|291.52|293.54|290.74|0
1642652700000|2022-01-20 04:25:00|293.76|290.96|293.98|291.18|294.09|291.29|293.42|290.62|0
1642653000000|2022-01-20 04:30:00|294.09|291.29|293.31|290.51|294.21|291.41|293.19|290.39|0
1642653300000|2022-01-20 04:35:00|293.25|290.45|293.53|290.73|294.09|291.29|293.25|290.45|0
1642653600000|2022-01-20 04:40:00|293.47|290.67|293.98|291.18|294.09|291.29|293.19|290.39|0
1642653900000|2022-01-20 04:45:00|293.92|291.12|293.64|290.84|294.31|291.51|293.41|290.61|0
1642654200000|2022-01-20 04:50:00|293.52|290.72|293.63|290.83|293.63|290.83|293.3|290.5|0
1642654500000|2022-01-20 04:55:00|293.52|290.72|293.97|291.17|293.97|291.17|293.41|290.61|0
1642654800000|2022-01-20 05:00:00|293.86|291.06|292.73|289.93|293.97|291.17|292.4|289.6|0
1642655100000|2022-01-20 05:05:00|292.62|289.82|293.29|290.49|293.4|290.6|292.57|289.77|0
1642655400000|2022-01-20 05:10:00|293.24|290.44|292.95|290.15|293.4|290.6|292.73|289.93|0
1642655700000|2022-01-20 05:15:00|292.9|290.1|293.01|290.21|293.29|290.49|292.28|289.48|0
1642656000000|2022-01-20 05:20:00|293.06|290.26|293.96|291.16|294.47|291.67|293.06|290.26|0
1642656300000|2022-01-20 05:25:00|294.07|291.27|295.53|292.73|295.53|292.73|294.07|291.27|0
1642656600000|2022-01-20 05:30:00|295.42|292.62|294.85|292.05|295.98|293.18|294.69|291.89|0
1642656900000|2022-01-20 05:35:00|294.97|292.17|295.3|292.5|295.64|292.84|294.91|292.11|0
1642657200000|2022-01-20 05:40:00|295.41|292.61|295.19|292.39|295.41|292.61|294.85|292.05|0
1642657500000|2022-01-20 05:45:00|295.3|292.5|295.52|292.72|295.64|292.84|294.73|291.93|0
1642657800000|2022-01-20 05:50:00|295.63|292.83|295.29|292.49|295.63|292.83|295.18|292.38|0
1642658100000|2022-01-20 05:55:00|295.18|292.38|295.18|292.38|295.63|292.83|294.28|291.48|0
1642658400000|2022-01-20 06:00:00|295.07|292.27|294.05|291.25|295.4|292.6|294.05|291.25|0
1642658700000|2022-01-20 06:05:00|294.11|291.31|294.5|291.7|295.18|292.38|294.11|291.31|0
1642659000000|2022-01-20 06:10:00|294.61|291.81|294.27|291.47|295.29|292.49|294.05|291.25|0
1642659300000|2022-01-20 06:15:00|294.38|291.58|294.27|291.47|294.83|292.03|293.93|291.13|0
1642659600000|2022-01-20 06:20:00|294.22|291.42|294.44|291.64|294.72|291.92|293.93|291.13|0
1642659900000|2022-01-20 06:25:00|294.38|291.58|293.48|290.68|294.77|291.97|293.48|290.68|0
1642660200000|2022-01-20 06:30:00|293.37|290.57|293.14|290.34|293.82|291.02|293.14|290.34|0
1642660500000|2022-01-20 06:35:00|292.8|290|292.58|289.78|292.92|290.12|292.13|289.33|0
1642660800000|2022-01-20 06:40:00|292.69|289.89|292.46|289.66|292.8|290|292.19|289.39|0
1642661100000|2022-01-20 06:45:00|292.41|289.61|291.23|288.43|292.46|289.66|291.01|288.21|0
1642661400000|2022-01-20 06:50:00|291.34|288.54|291.23|288.43|291.68|288.88|291.01|288.21|0
1642661700000|2022-01-20 06:55:00|291.12|288.32|290.56|287.76|291.23|288.43|290.12|287.32|0
1642662000000|2022-01-20 07:00:00|290.67|287.87|291.45|288.65|291.51|288.71|290.34|287.54|0
1642662300000|2022-01-20 07:05:00|291.4|288.6|290.44|287.64|291.45|288.65|290.44|287.64|0
1642662600000|2022-01-20 07:10:00|290.33|287.53|289.77|286.97|290.44|287.64|289.44|286.64|0
1642662900000|2022-01-20 07:15:00|290.11|287.31|290.77|287.97|291.33|288.53|290|287.2|0
1642663200000|2022-01-20 07:20:00|290.66|287.86|292|289.2|292.11|289.31|290.55|287.75|0
1642663500000|2022-01-20 07:25:00|291.89|289.09|292.33|289.53|292.61|289.81|291.66|288.86|0
1642663800000|2022-01-20 07:30:00|292.44|289.64|292.11|289.31|293.29|290.49|292.11|289.31|0
1642664100000|2022-01-20 07:35:00|292.22|289.42|292.99|290.19|295.44|292.64|291.72|288.92|0
1642664400000|2022-01-20 07:40:00|292.87|290.07|290.97|288.17|292.99|290.19|290.64|287.84|0
1642664700000|2022-01-20 07:45:00|290.86|288.06|293.32|290.52|293.43|290.63|290.86|288.06|0
1642665000000|2022-01-20 07:50:00|293.2|290.4|293.88|291.08|294.44|291.64|293.2|290.4|0
1642665300000|2022-01-20 07:55:00|293.76|290.96|294.43|291.63|294.55|291.75|293.31|290.51|0
1642665600000|2022-01-20 08:00:00|294.32|291.52|294.43|291.63|294.43|291.63|293.2|290.4|0
1642665900000|2022-01-20 08:05:00|294.01|291.61|292.66|290.26|294.91|292.51|292.55|290.15|0
1642666200000|2022-01-20 08:10:00|292.55|290.15|295.92|293.52|295.92|293.52|292.32|289.92|0
1642666500000|2022-01-20 08:15:00|296.03|293.63|297.04|294.64|297.04|294.64|295.13|292.73|0
1642666800000|2022-01-20 08:20:00|297.27|294.87|298.17|295.77|298.86|296.46|297.04|294.64|0
1642667100000|2022-01-20 08:25:00|298.29|295.89|296.39|293.99|300.22|297.82|296.08|293.68|0
1642667400000|2022-01-20 08:30:00|296.51|294.11|294.69|292.29|298.1|295.7|294.69|292.29|0
1642667700000|2022-01-20 08:35:00|294.92|292.52|295.71|293.31|295.77|293.37|294.58|292.18|0
1642668000000|2022-01-20 08:40:00|295.82|293.42|296.27|293.87|296.61|294.21|294.8|292.4|0
1642668300000|2022-01-20 08:45:00|296.16|293.76|298.31|295.91|298.43|296.03|296.16|293.76|0
1642668600000|2022-01-20 08:50:00|297.63|295.23|295.99|293.59|297.97|295.57|295.59|293.19|0
1642668900000|2022-01-20 08:55:00|296.04|293.64|295.19|292.79|296.61|294.21|295.13|292.73|0
1642669200000|2022-01-20 09:00:00|295.25|292.85|296.1|293.7|296.1|293.7|294.01|291.61|0
1642669500000|2022-01-20 09:05:00|296.15|293.75|297.85|295.45|298.08|295.68|296.15|293.75|0
1642669800000|2022-01-20 09:10:00|297.91|295.51|296.88|294.48|299.05|296.65|296.88|294.48|0
1642670100000|2022-01-20 09:15:00|297.05|294.65|298.53|296.13|299.21|296.81|296.48|294.08|0
1642670400000|2022-01-20 09:20:00|298.59|296.19|298.02|295.62|298.87|296.47|297.28|294.88|0
1642670700000|2022-01-20 09:25:00|297.73|295.33|296.48|294.08|298.3|295.9|295.91|293.51|0
1642671000000|2022-01-20 09:30:00|296.37|293.97|294.22|291.82|296.59|294.19|293.88|291.48|0
1642671300000|2022-01-20 09:35:00|294.27|291.87|293.54|291.14|294.78|292.38|293.31|290.91|0
1642671600000|2022-01-20 09:40:00|293.65|291.25|293.99|291.59|293.99|291.59|292.86|290.46|0
1642671900000|2022-01-20 09:45:00|293.76|291.36|295.35|292.95|296.14|293.74|293.76|291.36|0
1642672200000|2022-01-20 09:50:00|295.46|293.06|294.56|292.16|295.8|293.4|294.06|291.66|0
1642672500000|2022-01-20 09:55:00|294.45|292.05|295.23|292.83|295.46|293.06|294.11|291.71|0
1642672800000|2022-01-20 10:00:00|295.12|292.72|294.67|292.27|295.34|292.94|294.5|292.1|0
1642673100000|2022-01-20 10:05:00|294.89|292.49|294.89|292.49|296.13|293.73|294.67|292.27|0
1642673400000|2022-01-20 10:10:00|294.78|292.38|295.34|292.94|295.34|292.94|294.44|292.04|0
1642673700000|2022-01-20 10:15:00|295.29|292.89|294.21|291.81|295.56|293.16|294.21|291.81|0
1642674000000|2022-01-20 10:20:00|294.32|291.92|293.2|290.8|294.77|292.37|293.09|290.69|0
1642674300000|2022-01-20 10:25:00|293.31|290.91|293.65|291.25|294.32|291.92|293.2|290.8|0
1642674600000|2022-01-20 10:30:00|293.87|291.47|294.77|292.37|294.99|292.59|293.76|291.36|0
1642674900000|2022-01-20 10:35:00|294.99|292.59|294.43|292.03|295.33|292.93|294.32|291.92|0
1642675200000|2022-01-20 10:40:00|294.32|291.92|293.98|291.58|294.6|292.2|293.75|291.35|0
1642675500000|2022-01-20 10:45:00|294.03|291.63|293.86|291.46|294.09|291.69|293.64|291.24|0
1642675800000|2022-01-20 10:50:00|293.97|291.57|293.41|291.01|294.09|291.69|293.41|291.01|0
1642676100000|2022-01-20 10:55:00|293.47|291.07|293.52|291.12|294.19|291.79|293.3|290.9|0
1642676400000|2022-01-20 11:00:00|293.41|291.01|292.29|289.89|293.52|291.12|291.95|289.55|0
1642676700000|2022-01-20 11:05:00|291.95|289.55|291.84|289.44|292.06|289.66|291.45|289.05|0
1642677000000|2022-01-20 11:10:00|291.95|289.55|292.28|289.88|292.51|290.11|291.39|288.99|0
1642677300000|2022-01-20 11:15:00|291.84|289.44|290.72|288.32|291.95|289.55|290.27|287.87|0
1642677600000|2022-01-20 11:20:00|290.61|288.21|290.94|288.54|291.39|288.99|290.61|288.21|0
1642677900000|2022-01-20 11:25:00|291.05|288.65|291.22|288.82|291.27|288.87|290.38|287.98|0
1642678200000|2022-01-20 11:30:00|291.16|288.76|292.39|289.99|292.5|290.1|291.16|288.76|0
1642678500000|2022-01-20 11:35:00|292.27|289.87|291.71|289.31|292.39|289.99|291.71|289.31|0
1642678800000|2022-01-20 11:40:00|291.77|289.37|292.72|290.32|292.72|290.32|291.66|289.26|0
1642679100000|2022-01-20 11:45:00|292.6|290.2|292.94|290.54|293.95|291.55|292.6|290.2|0
1642679400000|2022-01-20 11:50:00|293|290.6|292.94|290.54|293.27|290.87|291.93|289.53|0
1642679700000|2022-01-20 11:55:00|293.05|290.65|291.93|289.53|293.05|290.65|291.59|289.19|0
1642680000000|2022-01-20 12:00:00|292.04|289.64|291.59|289.19|293.27|290.87|291.37|288.97|0
1642680300000|2022-01-20 12:05:00|291.54|289.14|291.92|289.52|292.82|290.42|291.48|289.08|0
1642680600000|2022-01-20 12:10:00|292.03|289.63|292.26|289.86|292.54|290.14|291.7|289.3|0
1642680900000|2022-01-20 12:15:00|292.14|289.74|293.04|290.64|293.15|290.75|292.14|289.74|0
1642681200000|2022-01-20 12:20:00|293.15|290.75|293.37|290.97|293.6|291.2|292.25|289.85|0
1642681500000|2022-01-20 12:25:00|293.48|291.08|293.43|291.03|294.16|291.76|293.15|290.75|0
1642681800000|2022-01-20 12:30:00|293.37|290.97|294.94|292.54|294.94|292.54|292.92|290.52|0
1642682100000|2022-01-20 12:35:00|295.16|292.76|295.11|292.71|295.5|293.1|294.6|292.2|0
1642682400000|2022-01-20 12:40:00|295.16|292.76|296.29|293.89|296.97|294.57|295.16|292.76|0
1642682700000|2022-01-20 12:45:00|296.17|293.77|295.5|293.1|296.51|294.11|295.05|292.65|0
1642683000000|2022-01-20 12:50:00|295.61|293.21|295.16|292.76|295.95|293.55|295.04|292.64|0
1642683300000|2022-01-20 12:55:00|295.27|292.87|294.7|292.3|295.38|292.98|294.37|291.97|0
1642683600000|2022-01-20 13:00:00|294.93|292.53|294.93|292.53|296.39|293.99|294.93|292.53|0
1642683900000|2022-01-20 13:05:00|295.04|292.64|294.92|292.52|295.71|293.31|294.81|292.41|0
1642684200000|2022-01-20 13:10:00|294.81|292.41|294.58|292.18|296.05|293.65|294.58|292.18|0
1642684500000|2022-01-20 13:15:00|294.7|292.3|295.37|292.97|295.6|293.2|294.25|291.85|0
1642684800000|2022-01-20 13:20:00|295.48|293.08|295.37|292.97|295.82|293.42|295.03|292.63|0
1642685100000|2022-01-20 13:25:00|295.48|293.08|294.35|291.95|295.93|293.53|294.24|291.84|0
1642685400000|2022-01-20 13:30:00|294.24|291.84|291.77|289.37|294.58|292.18|291.1|288.7|0
1642685700000|2022-01-20 13:35:00|291.88|289.48|293.34|290.94|294.12|291.72|291.88|289.48|0
1642686000000|2022-01-20 13:40:00|293.45|291.05|292.66|290.26|294.01|291.61|292.55|290.15|0
1642686300000|2022-01-20 13:45:00|292.55|290.15|291.49|289.09|292.89|290.49|290.82|288.42|0
1642686600000|2022-01-20 13:50:00|291.38|288.98|290.15|287.75|291.38|288.98|289.92|287.52|0
1642686900000|2022-01-20 13:55:00|290.48|288.08|292.04|289.64|292.27|289.87|290.37|287.97|0
1642687200000|2022-01-20 14:00:00|291.93|289.53|291.82|289.42|292.38|289.98|291.48|289.08|0
1642687500000|2022-01-20 14:05:00|291.93|289.53|292.26|289.86|292.82|290.42|291.59|289.19|0
1642687800000|2022-01-20 14:10:00|292.37|289.97|292.26|289.86|292.93|290.53|291.48|289.08|0
1642688100000|2022-01-20 14:15:00|292.15|289.75|292.26|289.86|292.82|290.42|292.03|289.63|0
1642688400000|2022-01-20 14:20:00|292.37|289.97|292.37|289.97|292.48|290.08|291.36|288.96|0
1642688700000|2022-01-20 14:25:00|292.48|290.08|293.21|290.81|294.05|291.65|292.48|290.08|0
1642689000000|2022-01-20 14:30:00|293.15|290.75|290.13|287.73|293.71|291.31|287.57|285.17|0
1642689300000|2022-01-20 14:35:00|290.46|288.06|291.13|288.73|292.76|290.36|289.57|287.17|0
1642689600000|2022-01-20 14:40:00|291.47|289.07|285.69|283.29|292.58|290.18|285.69|283.29|0
1642689900000|2022-01-20 14:45:00|285.86|283.46|283.84|281.44|289.9|287.5|283.63|281.23|0
1642690200000|2022-01-20 14:50:00|284.39|281.99|281.76|279.36|285.17|282.77|280.67|278.27|0
1642690500000|2022-01-20 14:55:00|281.65|279.25|279.03|276.63|282.42|280.02|277.74|275.34|0
1642690800000|2022-01-20 15:00:00|278.17|275.77|280.12|277.72|280.99|278.59|277.84|275.44|0
1642691100000|2022-01-20 15:05:00|280.01|277.61|279.79|277.39|281.86|279.46|277.95|275.55|0
1642691400000|2022-01-20 15:10:00|279.9|277.5|280.77|278.37|282.19|279.79|278.6|276.2|0
1642691700000|2022-01-20 15:15:00|280.55|278.15|283.83|281.43|283.94|281.54|279.35|276.95|0
1642692000000|2022-01-20 15:20:00|283.72|281.32|280.55|278.15|283.83|281.43|280.44|278.04|0
1642692300000|2022-01-20 15:25:00|280.44|278.04|279.67|277.27|282.18|279.78|279.46|277.06|0
1642692600000|2022-01-20 15:30:00|279.78|277.38|276.64|274.24|279.78|277.38|274.81|272.41|0
1642692900000|2022-01-20 15:35:00|276.53|274.13|276.05|273.65|277.07|274.67|275.13|272.73|0
1642693200000|2022-01-20 15:40:00|275.99|273.59|276.2|273.8|276.21|273.81|274.59|272.19|0
1642693500000|2022-01-20 15:45:00|275.99|273.59|272.83|270.43|276.1|273.7|272.62|270.22|0
1642693800000|2022-01-20 15:50:00|272.62|270.22|271.87|269.47|273.15|270.75|271.55|269.15|0
1642694100000|2022-01-20 15:55:00|271.97|269.57|272.67|270.27|273.57|271.17|271.97|269.57|0
1642694400000|2022-01-20 16:00:00|272.61|270.21|270.8|268.4|272.61|270.21|269.85|267.45|0
1642694700000|2022-01-20 16:05:00|270.91|268.51|271.76|269.36|272.18|269.78|270.8|268.4|0
1642695000000|2022-01-20 16:10:00|271.65|269.25|274|271.6|274.75|272.35|271.65|269.25|0
1642695300000|2022-01-20 16:15:00|273.89|271.49|273.46|271.06|274.85|272.45|272.82|270.42|0
1642695600000|2022-01-20 16:20:00|273.57|271.17|274.96|272.56|276.03|273.63|273.57|271.17|0
1642695900000|2022-01-20 16:25:00|275.28|272.88|272.92|270.52|275.39|272.99|272.71|270.31|0
1642696200000|2022-01-20 16:30:00|272.71|270.31|272.55|270.15|273.02|270.62|272.07|269.67|0
1642696500000|2022-01-20 16:35:00|272.33|269.93|272.59|270.19|273.66|271.26|272.06|269.66|0
1642696800000|2022-01-20 16:40:00|272.49|270.09|277.21|274.81|277.32|274.92|272.49|270.09|0
1642697100000|2022-01-20 16:45:00|277.32|274.92|275.7|273.3|277.32|274.92|274.84|272.44|0
1642697400000|2022-01-20 16:50:00|275.38|272.98|275.37|272.97|275.38|272.98|273.66|271.26|0
1642697700000|2022-01-20 16:55:00|275.27|272.87|275.05|272.65|275.7|273.3|273.44|271.04|0
1642698000000|2022-01-20 17:00:00|274.83|272.43|274.94|272.54|275.37|272.97|273.55|271.15|0
1642698300000|2022-01-20 17:05:00|274.89|272.49|276.44|274.04|276.61|274.21|274.83|272.43|0
1642698600000|2022-01-20 17:10:00|276.55|274.15|275.69|273.29|276.88|274.48|275.47|273.07|0
1642698900000|2022-01-20 17:15:00|275.79|273.39|277.74|275.34|277.74|275.34|275.79|273.39|0
1642699200000|2022-01-20 17:20:00|277.84|275.44|276.33|273.93|278.06|275.66|276.22|273.82|0
1642699500000|2022-01-20 17:25:00|276.44|274.04|275.14|272.74|277.73|275.33|275.14|272.74|0
1642699800000|2022-01-20 17:30:00|275.25|272.85|274.07|271.67|275.25|272.85|273.96|271.56|0
1642700100000|2022-01-20 17:35:00|274.17|271.77|274.92|272.52|275.68|273.28|273.85|271.45|0
1642700400000|2022-01-20 17:40:00|275.03|272.63|274.38|271.98|275.25|272.85|273.85|271.45|0
1642700700000|2022-01-20 17:45:00|274.49|272.09|275.67|273.27|276.1|273.7|274.49|272.09|0
1642701000000|2022-01-20 17:50:00|275.56|273.16|278.15|275.75|278.21|275.81|275.56|273.16|0
1642701300000|2022-01-20 17:55:00|278.26|275.86|278.37|275.97|279.24|276.84|277.72|275.32|0
1642701600000|2022-01-20 18:00:00|278.58|276.18|281.41|279.01|281.74|279.34|278.58|276.18|0
1642701900000|2022-01-20 18:05:00|281.58|279.18|282.95|280.55|283.39|280.99|281.58|279.18|0
1642702200000|2022-01-20 18:10:00|283.22|280.82|281.3|278.9|283.38|280.98|280.86|278.46|0
1642702500000|2022-01-20 18:15:00|281.41|279.01|282.5|280.1|284.48|282.08|281.41|279.01|0
1642702800000|2022-01-20 18:20:00|282.83|280.43|283.05|280.65|283.38|280.98|281.74|279.34|0
1642703100000|2022-01-20 18:25:00|283.27|280.87|280.06|277.66|284.08|281.68|278.31|275.91|0
1642703400000|2022-01-20 18:30:00|279.95|277.55|281.11|278.71|281.6|279.2|279.57|277.17|0
1642703700000|2022-01-20 18:35:00|280.94|278.54|279.4|277|281.6|279.2|279.29|276.89|0
1642704000000|2022-01-20 18:40:00|279.51|277.11|279.73|277.33|279.73|277.33|278.52|276.12|0
1642704300000|2022-01-20 18:45:00|279.62|277.22|280.16|277.76|281.37|278.97|278.74|276.34|0
1642704600000|2022-01-20 18:50:00|280.05|277.65|279.28|276.88|280.27|277.87|278.85|276.45|0
1642704900000|2022-01-20 18:55:00|279.17|276.77|281.59|279.19|282.14|279.74|279.17|276.77|0
1642705200000|2022-01-20 19:00:00|281.7|279.3|276.44|274.04|281.87|279.47|276.33|273.93|0
1642705500000|2022-01-20 19:05:00|276.66|274.26|277.09|274.69|277.42|275.02|276.33|273.93|0
1642705800000|2022-01-20 19:10:00|276.98|274.58|283.57|281.17|283.79|281.39|276.33|273.93|0
1642706100000|2022-01-20 19:15:00|283.68|281.28|283.46|281.06|285.46|283.06|282.02|279.62|0
1642706400000|2022-01-20 19:20:00|283.24|280.84|283.79|281.39|285.12|282.72|282.57|280.17|0
1642706700000|2022-01-20 19:25:00|283.68|281.28|286.01|283.61|286.01|283.61|283.46|281.06|0
1642707000000|2022-01-20 19:30:00|285.9|283.5|287.8|285.4|288.36|285.96|285.9|283.5|0
1642707300000|2022-01-20 19:35:00|287.24|284.84|289.83|287.43|291.07|288.67|285.42|283.02|0
1642707600000|2022-01-20 19:40:00|289.94|287.54|291.4|289|291.74|289.34|289.94|287.54|0
1642707900000|2022-01-20 19:45:00|291.29|288.89|290.72|288.32|293.09|290.69|289.94|287.54|0
1642708200000|2022-01-20 19:50:00|290.95|288.55|290.72|288.32|291.74|289.34|289.26|286.86|0
1642708500000|2022-01-20 19:55:00|290.5|288.1|292.18|289.78|292.41|290.01|289.6|287.2|0
1642708800000|2022-01-20 20:00:00|292.07|289.67|294.11|291.71|295.01|292.61|289.6|287.2|0
1642709100000|2022-01-20 20:05:00|294.22|291.82|298.82|296.42|301.1|298.7|293.54|291.14|0
1642709400000|2022-01-20 20:10:00|298.7|296.3|300.42|298.02|300.65|298.25|296.76|294.36|0
1642709700000|2022-01-20 20:15:00|300.08|297.68|298.24|295.84|300.88|298.48|297.9|295.5|0
1642710000000|2022-01-20 20:20:00|298.35|295.95|302.96|300.56|303.3|300.9|298.35|295.95|0
1642710300000|2022-01-20 20:25:00|303.07|300.67|305.82|303.42|307.85|305.45|302.32|299.92|0
1642710600000|2022-01-20 20:30:00|306.29|303.89|307.8|305.4|308.85|306.45|305.47|303.07|0
1642710900000|2022-01-20 20:35:00|308.38|305.98|311.66|309.26|314.26|311.86|308.03|305.63|0
1642711200000|2022-01-20 20:40:00|311.55|309.15|313.55|311.15|313.9|311.5|310.02|307.62|0
1642711500000|2022-01-20 20:45:00|313.79|311.39|319.23|316.83|319.23|316.83|311.8|309.4|0
1642711800000|2022-01-20 20:50:00|319.47|317.07|325.12|322.72|325.12|322.72|316.37|313.97|0
1642712100000|2022-01-20 20:55:00|324.88|322.48|326.65|324.25|328.47|326.07|323.3|320.9|0
1642712400000|2022-01-20 21:00:00|326.89|324.49|328.25|325.85|329.44|327.04|325.19|322.79|0
1642712700000|2022-01-20 21:05:00|328|325.6|327.27|324.87|328|325.6|324.6|322.2|0
1642713000000|2022-01-20 21:10:00|327.39|324.99|328.49|326.09|329.1|326.7|326.05|323.65|0
1642713300000|2022-01-20 21:15:00|329.05|326.25|328.07|325.27|329.91|327.11|327.47|324.67|0
1642713600000|2022-01-20 21:20:00|328.32|325.52|330.64|327.84|331.01|328.21|327.95|325.15|0
1642713900000|2022-01-20 21:25:00|330.58|327.78|334.46|331.66|334.46|331.66|328.87|326.07|0
1642714200000|2022-01-20 21:30:00|335.7|332.9|333.35|330.55|336.32|333.52|333.35|330.55|0
1642714500000|2022-01-20 21:35:00|333.59|330.79|336.56|333.76|336.56|333.76|333.35|330.55|0
1642714800000|2022-01-20 21:40:00|336.88|334.08|339.18|336.38|343.14|340.34|336.07|333.27|0
1642715100000|2022-01-20 21:45:00|339.3|336.5|340.55|337.75|340.81|338.01|338.3|335.5|0
1642715400000|2022-01-20 21:50:00|341.25|338.45|333.95|331.15|341.56|338.76|333.83|331.03|0
1642715700000|2022-01-20 21:55:00|333.9|331.1|333.89|331.09|334.45|331.65|332.1|329.3|0
1642716000000|2022-01-20 22:00:00|333.76|330.96|335.1|332.3|335.3|332.5|333.76|330.96|0
1642716300000|2022-01-20 22:05:00|335.06|332.26|334.51|331.71|335.33|332.53|334.51|331.71|0
1642716600000|2022-01-20 22:10:00|334.41|331.61|334.21|331.41|334.45|331.65|334.21|331.41|0
1642716900000|2022-01-20 22:15:00|334.06|331.26|333.52|330.72|334.06|331.26|333.48|330.68|0
1642717200000|2022-01-20 22:20:00|333.48|330.68|338.3|335.5|338.39|335.59|333.22|330.42|0
1642717500000|2022-01-20 22:25:00|338.35|335.55|338.43|335.63|338.43|335.63|338.16|335.36|0
1642717800000|2022-01-20 22:30:00|338.36|335.56|338.18|335.38|338.38|335.58|338.18|335.38|0
1642718100000|2022-01-20 22:35:00|338.23|335.43|338.64|335.84|338.64|335.84|338.23|335.43|0
1642718400000|2022-01-20 22:40:00|338.57|335.77|339.17|336.37|339.19|336.39|338.49|335.69|0
1642718700000|2022-01-20 22:45:00|339.1|336.3|338.9|336.1|339.15|336.35|338.74|335.94|0
1642719000000|2022-01-20 22:50:00|338.88|336.08|339.01|336.21|339.23|336.43|338.83|336.03|0
1642719300000|2022-01-20 22:55:00|339.03|336.23|339.31|336.51|339.49|336.69|338.99|336.19|0
1642719600000|2022-01-20 23:00:00|340.71|337.91|336.71|333.91|341.33|338.53|336.71|333.91|0
1642719900000|2022-01-20 23:05:00|336.34|333.54|339.9|337.1|339.9|337.1|335.55|332.75|0
1642720200000|2022-01-20 23:10:00|339.84|337.04|340.52|337.72|341.26|338.46|338.12|335.32|0
1642720500000|2022-01-20 23:15:00|340.39|337.59|341.13|338.33|343.74|340.94|339.16|336.36|0
1642720800000|2022-01-20 23:20:00|341.26|338.46|340.02|337.22|342.99|340.19|339.65|336.85|0
1642721100000|2022-01-20 23:25:00|339.9|337.1|343.24|340.44|343.24|340.44|339.53|336.73|0
1642721400000|2022-01-20 23:30:00|342.93|340.13|341.99|339.19|343.11|340.31|341.07|338.27|0
1642721700000|2022-01-20 23:35:00|341.87|339.07|338.72|335.92|342.49|339.69|338.72|335.92|0
1642722000000|2022-01-20 23:40:00|338.78|335.98|338.23|335.43|339.03|336.23|337.79|334.99|0
1642722300000|2022-01-20 23:45:00|338.16|335.36|337.42|334.62|338.16|335.36|336.57|333.77|0
1642722600000|2022-01-20 23:50:00|337.55|334.75|338.22|335.42|339.27|336.47|337.06|334.26|0
1642722900000|2022-01-20 23:55:00|338.04|335.24|336.81|334.01|338.9|336.1|336.68|333.88|0
1642723200000|2022-01-21 00:00:00|336.68|333.88|339.63|336.83|340.13|337.33|335.34|332.54|0
1642723500000|2022-01-21 00:05:00|339.26|336.46|338.52|335.72|340.87|338.07|337.66|334.86|0
1642723800000|2022-01-21 00:10:00|338.58|335.78|337.97|335.17|339.63|336.83|336.8|334|0
1642724100000|2022-01-21 00:15:00|337.9|335.1|338.46|335.66|338.76|335.96|336.92|334.12|0
1642724400000|2022-01-21 00:20:00|338.7|335.9|339.32|336.52|341.05|338.25|338.39|335.59|0
1642724700000|2022-01-21 00:25:00|339.38|336.58|339|336.2|340.24|337.44|337.65|334.85|0
1642725000000|2022-01-21 00:30:00|339.19|336.39|339.19|336.39|340.18|337.38|338.51|335.71|0
1642725300000|2022-01-21 00:35:00|339.13|336.33|340.05|337.25|340.3|337.5|338.94|336.14|0
1642725600000|2022-01-21 00:40:00|339.93|337.13|340.13|337.33|341.47|338.67|339.93|337.13|0
1642725900000|2022-01-21 00:45:00|340.26|337.46|338.02|335.22|340.57|337.77|338.02|335.22|0
1642726200000|2022-01-21 00:50:00|338.2|335.4|338.82|336.02|339.38|336.58|336.97|334.17|0
1642726500000|2022-01-21 00:55:00|338.76|335.96|339.44|336.64|339.44|336.64|337.83|335.03|0
1642726800000|2022-01-21 01:00:00|339.68|336.88|338.51|335.71|339.68|336.88|337.58|334.78|0
1642727100000|2022-01-21 01:05:00|338.57|335.77|343.73|340.93|344.04|341.24|338.57|335.77|0
1642727400000|2022-01-21 01:10:00|343.91|341.11|343.29|340.49|345.92|343.12|342.91|340.11|0
1642727700000|2022-01-21 01:15:00|343.16|340.36|343.91|341.11|344.23|341.43|341.66|338.86|0
1642728000000|2022-01-21 01:20:00|344.04|341.24|340.11|337.31|344.04|341.24|339.99|337.19|0
1642728300000|2022-01-21 01:25:00|339.92|337.12|336.4|333.6|340.04|337.24|336.09|333.29|0
1642728600000|2022-01-21 01:30:00|336.46|333.66|336.82|334.02|338.8|336|336.46|333.66|0
1642728900000|2022-01-21 01:35:00|336.95|334.15|339.69|336.89|339.82|337.02|336.95|334.15|0
1642729200000|2022-01-21 01:40:00|340.07|337.27|341.31|338.51|342.18|339.38|338.58|335.78|0
1642729500000|2022-01-21 01:45:00|341.19|338.39|344.18|341.38|344.31|341.51|341.19|338.39|0
1642729800000|2022-01-21 01:50:00|344.31|341.51|339.81|337.01|344.31|341.51|339.81|337.01|0
1642730100000|2022-01-21 01:55:00|339.44|336.64|338.14|335.34|340.68|337.88|337.7|334.9|0
1642730400000|2022-01-21 02:00:00|338.2|335.4|337.33|334.53|338.82|336.02|336.59|333.79|0
1642730700000|2022-01-21 02:05:00|336.96|334.16|335.97|333.17|337.2|334.4|335.23|332.43|0
1642731000000|2022-01-21 02:10:00|335.91|333.11|336.4|333.6|337.08|334.28|335.91|333.11|0
1642731300000|2022-01-21 02:15:00|336.34|333.54|338.81|336.01|339.06|336.26|336.21|333.41|0
1642731600000|2022-01-21 02:20:00|338.68|335.88|337.32|334.52|339.06|336.26|336.95|334.15|0
1642731900000|2022-01-21 02:25:00|337.44|334.64|338.12|335.32|338.56|335.76|337.32|334.52|0
1642732200000|2022-01-21 02:30:00|338.06|335.26|339.05|336.25|339.05|336.25|337.81|335.01|0
1642732500000|2022-01-21 02:35:00|339.3|336.5|340.17|337.37|341.35|338.55|338.55|335.75|0
1642732800000|2022-01-21 02:40:00|340.29|337.49|343.91|341.11|343.91|341.11|340.23|337.43|0
1642733100000|2022-01-21 02:45:00|343.78|340.98|348.82|346.02|349.84|347.04|343.41|340.61|0
1642733400000|2022-01-21 02:50:00|348.89|346.09|348.13|345.33|349.96|347.16|347.37|344.57|0
1642733700000|2022-01-21 02:55:00|348.31|345.51|345.41|342.61|348.31|345.51|345.41|342.61|0
1642734000000|2022-01-21 03:00:00|345.28|342.48|345.66|342.86|346.29|343.49|344.9|342.1|0
1642734300000|2022-01-21 03:05:00|345.53|342.73|346.35|343.55|346.79|343.99|344.9|342.1|0
1642734600000|2022-01-21 03:10:00|346.29|343.49|347.04|344.24|348.43|345.63|345.78|342.98|0
1642734900000|2022-01-21 03:15:00|346.91|344.11|346.41|343.61|346.91|344.11|345.15|342.35|0
1642735200000|2022-01-21 03:20:00|346.53|343.73|349.06|346.26|349.06|346.26|345.78|342.98|0
1642735500000|2022-01-21 03:25:00|348.93|346.13|347.54|344.74|348.93|346.13|346.97|344.17|0
1642735800000|2022-01-21 03:30:00|347.6|344.8|347.28|344.48|349.18|346.38|347.03|344.23|0
1642736100000|2022-01-21 03:35:00|347.22|344.42|348.99|346.19|349.81|347.01|347.22|344.42|0
1642736400000|2022-01-21 03:40:00|348.93|346.13|347.53|344.73|349.12|346.32|347.03|344.23|0
1642736700000|2022-01-21 03:45:00|347.41|344.61|348.41|345.61|348.8|346|347.28|344.48|0
1642737000000|2022-01-21 03:50:00|348.29|345.49|347.53|344.73|348.79|345.99|347.4|344.6|0
1642737300000|2022-01-21 03:55:00|347.4|344.6|345.89|343.09|348.03|345.23|345.7|342.9|0
1642737600000|2022-01-21 04:00:00|345.95|343.15|343.19|340.39|345.95|343.15|342.75|339.95|0
1642737900000|2022-01-21 04:05:00|343.12|340.32|339.88|337.08|343.12|340.32|339.88|337.08|0
1642738200000|2022-01-21 04:10:00|340|337.2|341.06|338.26|341.12|338.32|339.82|337.02|0
1642738500000|2022-01-21 04:15:00|341.12|338.32|342.68|339.88|343.24|340.44|340.99|338.19|0
1642738800000|2022-01-21 04:20:00|342.49|339.69|342.99|340.19|343.49|340.69|341.74|338.94|0
1642739100000|2022-01-21 04:25:00|342.93|340.13|341.99|339.19|344.11|341.31|341.86|339.06|0
1642739400000|2022-01-21 04:30:00|342.18|339.38|342.48|339.68|342.48|339.68|340.49|337.69|0
1642739700000|2022-01-21 04:35:00|342.42|339.62|341.61|338.81|342.48|339.68|341.23|338.43|0
1642740000000|2022-01-21 04:40:00|341.67|338.87|342.39|339.59|342.64|339.84|340.24|337.44|0
1642740300000|2022-01-21 04:45:00|342.26|339.46|343.52|340.72|344.14|341.34|341.83|339.03|0
1642740600000|2022-01-21 04:50:00|343.46|340.66|343.08|340.28|344.14|341.34|342.64|339.84|0
1642740900000|2022-01-21 04:55:00|343.01|340.21|343.01|340.21|343.26|340.46|341.7|338.9|0
1642741200000|2022-01-21 05:00:00|343.14|340.34|341.63|338.83|343.51|340.71|341.26|338.46|0
1642741500000|2022-01-21 05:05:00|341.76|338.96|340.88|338.08|343.13|340.33|340.63|337.83|0
1642741800000|2022-01-21 05:10:00|340.75|337.95|342.13|339.33|342.38|339.58|340.25|337.45|0
1642742100000|2022-01-21 05:15:00|342.25|339.45|342.37|339.57|343.5|340.7|341.88|339.08|0
1642742400000|2022-01-21 05:20:00|342.44|339.64|340.62|337.82|342.5|339.7|340.62|337.82|0
1642742700000|2022-01-21 05:25:00|341.06|338.26|342.75|339.95|342.75|339.95|340.37|337.57|0
1642743000000|2022-01-21 05:30:00|342.5|339.7|340.12|337.32|342.5|339.7|339.62|336.82|0
1642743300000|2022-01-21 05:35:00|339.99|337.19|339.25|336.45|339.99|337.19|339.12|336.32|0
1642743600000|2022-01-21 05:40:00|339.37|336.57|337.32|334.52|339.68|336.88|337.13|334.33|0
1642743900000|2022-01-21 05:45:00|337.38|334.58|336.64|333.84|337.38|334.58|335.65|332.85|0
1642744200000|2022-01-21 05:50:00|336.51|333.71|336.88|334.08|337.01|334.21|335.89|333.09|0
1642744500000|2022-01-21 05:55:00|336.82|334.02|337.32|334.52|338.49|335.69|336.14|333.34|0
1642744800000|2022-01-21 06:00:00|337.44|334.64|340.26|337.46|340.7|337.9|337.37|334.57|0
1642745100000|2022-01-21 06:05:00|340.07|337.27|340.32|337.52|341.07|338.27|339.95|337.15|0
1642745400000|2022-01-21 06:10:00|340.14|337.34|341.51|338.71|341.51|338.71|339.08|336.28|0
1642745700000|2022-01-21 06:15:00|341.39|338.59|340.83|338.03|341.7|338.9|339.84|337.04|0
1642746000000|2022-01-21 06:20:00|341.01|338.21|338.72|335.92|341.08|338.28|338.29|335.49|0
1642746300000|2022-01-21 06:25:00|338.53|335.73|339.39|336.59|339.89|337.09|337.91|335.11|0
1642746600000|2022-01-21 06:30:00|338.41|335.61|336.8|334|339.52|336.72|336.68|333.88|0
1642746900000|2022-01-21 06:35:00|336.92|334.12|336.43|333.63|338.1|335.3|336.18|333.38|0
1642747200000|2022-01-21 06:40:00|336.55|333.75|336.61|333.81|336.67|333.87|335.08|332.28|0
1642747500000|2022-01-21 06:45:00|336.55|333.75|337.29|334.49|337.29|334.49|334.83|332.03|0
1642747800000|2022-01-21 06:50:00|337.23|334.43|337.09|334.29|339.51|336.71|337.09|334.29|0
1642748100000|2022-01-21 06:55:00|337.15|334.35|336.04|333.24|337.33|334.53|335.48|332.68|0
1642748400000|2022-01-21 07:00:00|336.47|333.67|338.88|336.08|338.94|336.14|336.34|333.54|0
1642748700000|2022-01-21 07:05:00|338.81|336.01|334.31|331.51|339.56|336.76|334|331.2|0
1642749000000|2022-01-21 07:10:00|334.43|331.63|333.01|330.21|335.1|332.3|332.4|329.6|0
1642749300000|2022-01-21 07:15:00|332.77|329.97|333.5|330.7|333.93|331.13|332.28|329.48|0
1642749600000|2022-01-21 07:20:00|333.44|330.64|331.54|328.74|333.75|330.95|331.05|328.25|0
1642749900000|2022-01-21 07:25:00|331.66|328.86|329.29|326.49|331.66|328.86|329.1|326.3|0
1642750200000|2022-01-21 07:30:00|329.41|326.61|330.71|327.91|332.03|329.23|329.16|326.36|0
1642750500000|2022-01-21 07:35:00|330.59|327.79|331.69|328.89|331.88|329.08|329.49|326.69|0
1642750800000|2022-01-21 07:40:00|331.57|328.77|330.95|328.15|331.81|329.01|329.98|327.18|0
1642751100000|2022-01-21 07:45:00|330.83|328.03|329.85|327.05|331.93|329.13|329.61|326.81|0
1642751400000|2022-01-21 07:50:00|329.73|326.93|329.73|326.93|329.85|327.05|328.69|325.89|0
1642751700000|2022-01-21 07:55:00|329.6|326.8|329.36|326.56|331.07|328.27|329.36|326.56|0
1642752000000|2022-01-21 08:00:00|329.72|326.92|329.84|327.04|331.8|329|328.99|326.19|0
1642752300000|2022-01-21 08:05:00|329.52|327.12|328.85|326.45|329.64|327.24|326.96|324.56|0
1642752600000|2022-01-21 08:10:00|328.97|326.57|333.2|330.8|333.44|331.04|328.66|326.26|0
1642752900000|2022-01-21 08:15:00|333.94|331.54|335.04|332.64|335.54|333.14|332.46|330.06|0
1642753200000|2022-01-21 08:20:00|335.17|332.77|333.81|331.41|335.54|333.14|333.19|330.79|0
1642753500000|2022-01-21 08:25:00|333.93|331.53|330.98|328.58|334.3|331.9|330.73|328.33|0
1642753800000|2022-01-21 08:30:00|331.22|328.82|329.14|326.74|332.57|330.17|329.02|326.62|0
1642754100000|2022-01-21 08:35:00|329.63|327.23|331.46|329.06|331.83|329.43|328.29|325.89|0
1642754400000|2022-01-21 08:40:00|331.22|328.82|332.2|329.8|332.44|330.04|330.48|328.08|0
1642754700000|2022-01-21 08:45:00|332.08|329.68|332.93|330.53|335.28|332.88|331.77|329.37|0
1642755000000|2022-01-21 08:50:00|332.81|330.41|329.81|327.41|333.55|331.15|329.62|327.22|0
1642755300000|2022-01-21 08:55:00|329.62|327.22|329.13|326.73|330.48|328.08|328.76|326.36|0
1642755600000|2022-01-21 09:00:00|329.25|326.85|330.35|327.95|331.45|329.05|328.76|326.36|0
1642755900000|2022-01-21 09:05:00|330.11|327.71|332.06|329.66|332.56|330.16|328.76|326.36|0
1642756200000|2022-01-21 09:10:00|332.19|329.79|331.33|328.93|332.56|330.16|330.28|327.88|0
1642756500000|2022-01-21 09:15:00|331.45|329.05|331.02|328.62|331.94|329.54|330.65|328.25|0
1642756800000|2022-01-21 09:20:00|330.59|328.19|328.81|326.41|330.95|328.55|328.25|325.85|0
1642757100000|2022-01-21 09:25:00|328.86|326.46|326.91|324.51|328.86|326.46|326.91|324.51|0
1642757400000|2022-01-21 09:30:00|326.85|324.45|328.48|326.08|328.6|326.2|325.87|323.47|0
1642757700000|2022-01-21 09:35:00|328.54|326.14|329.45|327.05|330.19|327.79|327.87|325.47|0
1642758000000|2022-01-21 09:40:00|329.52|327.12|328.47|326.07|330.06|327.66|327.56|325.16|0
1642758300000|2022-01-21 09:45:00|328.41|326.01|327.49|325.09|328.47|326.07|327.49|325.09|0
1642758600000|2022-01-21 09:50:00|327.56|325.16|325.91|323.51|327.8|325.4|325.3|322.9|0
1642758900000|2022-01-21 09:55:00|325.85|323.45|326.03|323.63|326.15|323.75|325.3|322.9|0
1642759200000|2022-01-21 10:00:00|326.09|323.69|327.43|325.03|327.85|325.45|325.78|323.38|0
1642759500000|2022-01-21 10:05:00|327.55|325.15|327.67|325.27|327.67|325.27|325.9|323.5|0
1642759800000|2022-01-21 10:10:00|327.73|325.33|328.28|325.88|328.46|326.06|327|324.6|0
1642760100000|2022-01-21 10:15:00|328.21|325.81|324.56|322.16|328.21|325.81|324.08|321.68|0
1642760400000|2022-01-21 10:20:00|324.68|322.28|324.61|322.21|325.17|322.77|322.16|319.76|0
1642760700000|2022-01-21 10:25:00|324.49|322.09|324.49|322.09|325.1|322.7|324.01|321.61|0
1642761000000|2022-01-21 10:30:00|324.55|322.15|324.07|321.67|327|324.6|324.07|321.67|0
1642761300000|2022-01-21 10:35:00|323.89|321.49|324.84|322.44|325.33|322.93|323.89|321.49|0
1642761600000|2022-01-21 10:40:00|324.72|322.32|323.99|321.59|325.09|322.69|323.87|321.47|0
1642761900000|2022-01-21 10:45:00|323.87|321.47|325.08|322.68|325.81|323.41|323.87|321.47|0
1642762200000|2022-01-21 10:50:00|324.84|322.44|325.93|323.53|325.93|323.53|324.35|321.95|0
1642762500000|2022-01-21 10:55:00|325.99|323.59|324.47|322.07|326.54|324.14|324.29|321.89|0
1642762800000|2022-01-21 11:00:00|324.59|322.19|325.99|323.59|326.53|324.13|324.59|322.19|0
1642763100000|2022-01-21 11:05:00|326.05|323.65|330.45|328.05|331.18|328.78|325.8|323.4|0
1642763400000|2022-01-21 11:10:00|330.14|327.74|330.81|328.41|331.31|328.91|329.28|326.88|0
1642763700000|2022-01-21 11:15:00|330.69|328.29|333.59|331.19|334.58|332.18|330.57|328.17|0
1642764000000|2022-01-21 11:20:00|333.65|331.25|335.69|333.29|335.75|333.35|332.72|330.32|0
1642764300000|2022-01-21 11:25:00|335.63|333.23|334.15|331.75|336.2|333.8|331.63|329.23|0
1642764600000|2022-01-21 11:30:00|334.09|331.69|335.7|333.3|336.32|333.92|334.09|331.69|0
1642764900000|2022-01-21 11:35:00|335.76|333.36|331.93|329.53|335.76|333.36|331.37|328.97|0
1642765200000|2022-01-21 11:40:00|331.8|329.4|333.22|330.82|334.4|332|331.8|329.4|0
1642765500000|2022-01-21 11:45:00|333.41|331.01|334.89|332.49|336.13|333.73|333.09|330.69|0
1642765800000|2022-01-21 11:50:00|335.07|332.67|334.45|332.05|335.82|333.42|334.2|331.8|0
1642766100000|2022-01-21 11:55:00|334.7|332.3|331.73|329.33|334.7|332.3|331.12|328.72|0
1642766400000|2022-01-21 12:00:00|331.61|329.21|334.94|332.54|335.19|332.79|331.49|329.09|0
1642766700000|2022-01-21 12:05:00|335.07|332.67|337.43|335.03|338.17|335.77|334.45|332.05|0
1642767000000|2022-01-21 12:10:00|337.49|335.09|337.42|335.02|339.67|337.27|337.05|334.65|0
1642767300000|2022-01-21 12:15:00|337.55|335.15|334.94|332.54|337.55|335.15|334.07|331.67|0
1642767600000|2022-01-21 12:20:00|334.88|332.48|334.44|332.04|334.94|332.54|333.32|330.92|0
1642767900000|2022-01-21 12:25:00|334.07|331.67|335.8|333.4|336.17|333.77|334.07|331.67|0
1642768200000|2022-01-21 12:30:00|335.92|333.52|335.91|333.51|336.9|334.5|334.98|332.58|0
1642768500000|2022-01-21 12:35:00|336.03|333.63|334.73|332.33|336.4|334|333.54|331.14|0
1642768800000|2022-01-21 12:40:00|334.85|332.45|337.21|334.81|337.58|335.18|334.85|332.45|0
1642769100000|2022-01-21 12:45:00|337.27|334.87|337.33|334.93|337.95|335.55|335.9|333.5|0
1642769400000|2022-01-21 12:50:00|337.2|334.8|338.64|336.24|338.82|336.42|335.96|333.56|0
1642769700000|2022-01-21 12:55:00|338.7|336.3|337.2|334.8|339.95|337.55|337.08|334.68|0
1642770000000|2022-01-21 13:00:00|337.08|334.68|338.82|336.42|339.19|336.79|336.95|334.55|0
1642770300000|2022-01-21 13:05:00|338.69|336.29|336.7|334.3|338.69|336.29|336.7|334.3|0
1642770600000|2022-01-21 13:10:00|336.57|334.17|337.82|335.42|339.44|337.04|336.33|333.93|0
1642770900000|2022-01-21 13:15:00|337.94|335.54|336.32|333.92|339.81|337.41|336.32|333.92|0
1642771200000|2022-01-21 13:20:00|336.2|333.8|335.2|332.8|336.51|334.11|334.46|332.06|0
1642771500000|2022-01-21 13:25:00|335.08|332.68|335.76|333.36|335.82|333.42|334.58|332.18|0
1642771800000|2022-01-21 13:30:00|335.7|333.3|338.18|335.78|338.18|335.78|335.32|332.92|0
1642772100000|2022-01-21 13:35:00|338.37|335.97|334.08|331.68|338.37|335.97|334.08|331.68|0
1642772400000|2022-01-21 13:40:00|334.58|332.18|334.95|332.55|336.31|333.91|333.83|331.43|0
1642772700000|2022-01-21 13:45:00|335.19|332.79|336.06|333.66|336.18|333.78|334.89|332.49|0
1642773000000|2022-01-21 13:50:00|335.69|333.29|336.43|334.03|336.68|334.28|334.82|332.42|0
1642773300000|2022-01-21 13:55:00|336.37|333.97|336.18|333.78|337.17|334.77|335.81|333.41|0
1642773600000|2022-01-21 14:00:00|336.06|333.66|336.92|334.52|336.92|334.52|334.69|332.29|0
1642773900000|2022-01-21 14:05:00|337.05|334.65|341.11|338.71|341.67|339.27|337.05|334.65|0
1642774200000|2022-01-21 14:10:00|341.29|338.89|339.79|337.39|341.92|339.52|339.66|337.26|0
1642774500000|2022-01-21 14:15:00|339.66|337.26|340.54|338.14|341.29|338.89|338.91|336.51|0
1642774800000|2022-01-21 14:20:00|340.41|338.01|337.79|335.39|341.16|338.76|337.79|335.39|0
1642775100000|2022-01-21 14:25:00|337.29|334.89|331.66|329.26|337.41|335.01|331.59|329.19|0
1642775400000|2022-01-21 14:30:00|331.47|329.07|326.78|324.38|334.55|332.15|325.81|323.41|0
1642775700000|2022-01-21 14:35:00|327.39|324.99|332.6|330.2|333.65|331.25|326.41|324.01|0
1642776000000|2022-01-21 14:40:00|333.28|330.88|340.11|337.71|340.36|337.96|332.53|330.13|0
1642776300000|2022-01-21 14:45:00|339.99|337.59|333.52|331.12|340.93|338.53|330.44|328.04|0
1642776600000|2022-01-21 14:50:00|334.38|331.98|340.22|337.82|340.97|338.57|332.04|329.64|0
1642776900000|2022-01-21 14:55:00|341.1|338.7|340.34|337.94|343.11|340.71|338.84|336.44|0
1642777200000|2022-01-21 15:00:00|341.22|338.82|346.54|344.14|347.18|344.78|337.84|335.44|0
1642777500000|2022-01-21 15:05:00|346.42|344.02|344.34|341.94|346.67|344.27|340.89|338.49|0
1642777800000|2022-01-21 15:10:00|345.15|342.75|351.49|349.09|352.9|350.5|345.15|342.75|0
1642778100000|2022-01-21 15:15:00|351.75|349.35|351.87|349.47|352.45|350.05|348.57|346.17|0
1642778400000|2022-01-21 15:20:00|352|349.6|353.95|351.55|360.1|357.7|351.75|349.35|0
1642778700000|2022-01-21 15:25:00|354.33|351.93|349.84|347.44|354.33|351.93|345.87|343.47|0
1642779000000|2022-01-21 15:30:00|349.21|346.81|337.6|335.2|351.23|348.83|336.61|334.21|0
1642779300000|2022-01-21 15:35:00|337.72|335.32|338.95|336.55|341.45|339.05|333.42|331.02|0
1642779600000|2022-01-21 15:40:00|339.69|337.29|338.88|336.48|344.12|341.72|337.33|334.93|0
1642779900000|2022-01-21 15:45:00|339.07|336.67|334.44|332.04|342.61|340.21|334.44|332.04|0
1642780200000|2022-01-21 15:50:00|334.69|332.29|332.03|329.63|334.69|332.29|327.02|324.62|0
1642780500000|2022-01-21 15:55:00|332.64|330.24|331.96|329.56|335.14|332.74|327.83|325.43|0
1642780800000|2022-01-21 16:00:00|332.08|329.68|334.16|331.76|336.25|333.85|331.35|328.95|0
1642781100000|2022-01-21 16:05:00|333.79|331.39|327.58|325.18|334.28|331.88|326.37|323.97|0
1642781400000|2022-01-21 16:10:00|327.46|325.06|332.56|330.16|333.54|331.14|327.34|324.94|0
1642781700000|2022-01-21 16:15:00|331.95|329.55|328.19|325.79|332.19|329.79|327.22|324.82|0
1642782000000|2022-01-21 16:20:00|328.31|325.91|323.11|320.71|329.77|327.37|321.19|318.79|0
1642782300000|2022-01-21 16:25:00|323.23|320.83|322.03|319.63|325.22|322.82|322.03|319.63|0
1642782600000|2022-01-21 16:30:00|322.63|320.23|325.17|322.77|328.94|326.54|322.63|320.23|0
1642782900000|2022-01-21 16:35:00|324.8|322.4|333.84|331.44|334.34|331.94|324.2|321.8|0
1642783200000|2022-01-21 16:40:00|333.72|331.32|334.21|331.81|335.33|332.93|332.61|330.21|0
1642783500000|2022-01-21 16:45:00|333.59|331.19|337.86|335.46|339.8|337.4|332.85|330.45|0
1642783800000|2022-01-21 16:50:00|338.23|335.83|341.47|339.07|342.35|339.95|336.62|334.22|0
1642784100000|2022-01-21 16:55:00|341.85|339.45|337.98|335.58|341.85|339.45|337.23|334.83|0
1642784400000|2022-01-21 17:00:00|337.85|335.45|338.66|336.26|340.59|338.19|336.24|333.84|0
1642784700000|2022-01-21 17:05:00|339.1|336.7|339.22|336.82|339.84|337.44|335.5|333.1|0
1642785000000|2022-01-21 17:10:00|339.09|336.69|341.59|339.19|344.23|341.83|338.6|336.2|0
1642785300000|2022-01-21 17:15:00|341.84|339.44|343.59|341.19|345.11|342.71|339.96|337.56|0
1642785600000|2022-01-21 17:20:00|344.1|341.7|340.15|337.75|345.23|342.83|340.15|337.75|0
1642785900000|2022-01-21 17:25:00|340.28|337.88|341.02|338.62|341.65|339.25|337.53|335.13|0
1642786200000|2022-01-21 17:30:00|341.15|338.75|340.65|338.25|343.29|340.89|340.02|337.62|0
1642786500000|2022-01-21 17:35:00|339.64|337.24|342.53|340.13|345.81|343.41|337.52|335.12|0
1642786800000|2022-01-21 17:40:00|342.65|340.25|343.79|341.39|344.16|341.76|340.02|337.62|0
1642787100000|2022-01-21 17:45:00|344.16|341.76|347.2|344.8|347.46|345.06|340.64|338.24|0
1642787400000|2022-01-21 17:50:00|347.01|344.61|346.44|344.04|347.96|345.56|344.79|342.39|0
1642787700000|2022-01-21 17:55:00|346.95|344.55|344.92|342.52|348.47|346.07|343.4|341|0
1642788000000|2022-01-21 18:00:00|345.23|342.83|345.93|343.53|346.94|344.54|342.14|339.74|0
1642788300000|2022-01-21 18:05:00|345.67|343.27|345.54|343.14|346.56|344.16|343.65|341.25|0
1642788600000|2022-01-21 18:10:00|344.91|342.51|339.25|336.85|345.23|342.83|338.13|335.73|0
1642788900000|2022-01-21 18:15:00|339.75|337.35|345.03|342.63|346.17|343.77|339.38|336.98|0
1642789200000|2022-01-21 18:20:00|345.16|342.76|351.61|349.21|352.25|349.85|345.16|342.76|0
1642789500000|2022-01-21 18:25:00|351.68|349.28|350.2|347.8|352.76|350.36|348.55|346.15|0
1642789800000|2022-01-21 18:30:00|350.46|348.06|347.78|345.38|351.35|348.95|346.01|343.61|0
1642790100000|2022-01-21 18:35:00|347.91|345.51|345.5|343.1|349.56|347.16|342.67|340.27|0
1642790400000|2022-01-21 18:40:00|345.25|342.85|343.99|341.59|345.95|343.55|341.98|339.58|0
1642790700000|2022-01-21 18:45:00|343.93|341.53|345.83|343.43|349.25|346.85|343.17|340.77|0
1642791000000|2022-01-21 18:50:00|346.46|344.06|345.45|343.05|347.47|345.07|342.57|340.17|0
1642791300000|2022-01-21 18:55:00|345.58|343.18|350.51|348.11|352.42|350.02|345.08|342.68|0
1642791600000|2022-01-21 19:00:00|350.64|348.24|348.61|346.21|351.27|348.87|347.97|345.57|0
1642791900000|2022-01-21 19:05:00|348.86|346.46|349.87|347.47|349.87|347.47|345.2|342.8|0
1642792200000|2022-01-21 19:10:00|349.56|347.16|349.24|346.84|350.45|348.05|347.08|344.68|0
1642792500000|2022-01-21 19:15:00|349.43|347.03|349.74|347.34|350|347.6|346.7|344.3|0
1642792800000|2022-01-21 19:20:00|349.36|346.96|346.7|344.3|351.65|349.25|346.45|344.05|0
1642793100000|2022-01-21 19:25:00|346.95|344.55|355.1|352.7|355.61|353.21|346.95|344.55|0
1642793400000|2022-01-21 19:30:00|355.23|352.83|354.71|352.31|356.64|354.24|353.82|351.42|0
1642793700000|2022-01-21 19:35:00|354.84|352.44|352.15|349.75|357.02|354.62|351.51|349.11|0
1642794000000|2022-01-21 19:40:00|352.28|349.88|353.94|351.54|354.45|352.05|350.24|347.84|0
1642794300000|2022-01-21 19:45:00|354.07|351.67|352.53|350.13|354.19|351.79|351.76|349.36|0
1642794600000|2022-01-21 19:50:00|352.66|350.26|356.37|353.97|357.15|354.75|352.66|350.26|0
1642794900000|2022-01-21 19:55:00|356.5|354.1|362.45|360.05|362.45|360.05|355.73|353.33|0
1642795200000|2022-01-21 20:00:00|361.93|359.53|361.5|359.1|362.84|360.44|356.32|353.92|0
1642795500000|2022-01-21 20:05:00|361.36|358.96|366.18|363.78|367.49|365.09|361.36|358.96|0
1642795800000|2022-01-21 20:10:00|366.31|363.91|365.65|363.25|369.21|366.81|365.39|362.99|0
1642796100000|2022-01-21 20:15:00|366.04|363.64|362.51|360.11|368.55|366.15|359.39|356.99|0
1642796400000|2022-01-21 20:20:00|362.58|360.18|365.52|363.12|367.88|365.48|362.58|360.18|0
1642796700000|2022-01-21 20:25:00|365.65|363.25|368.54|366.14|371.45|369.05|365.25|362.85|0
1642797000000|2022-01-21 20:30:00|368.94|366.54|366.17|363.77|369.2|366.8|363.03|360.63|0
1642797300000|2022-01-21 20:35:00|366.3|363.9|361.98|359.58|366.3|363.9|361.85|359.45|0
1642797600000|2022-01-21 20:40:00|362.24|359.84|360.55|358.15|362.24|359.84|355.12|352.72|0
1642797900000|2022-01-21 20:45:00|361.2|358.8|359.89|357.49|363.93|361.53|358.47|356.07|0
1642798200000|2022-01-21 20:50:00|360.28|357.88|369.19|366.79|369.72|367.32|360.28|357.88|0
1642798500000|2022-01-21 20:55:00|368.13|365.73|371.78|369.38|371.78|369.38|363.9|361.5|0
1642798800000|2022-01-21 21:00:00|371.12|368.72|371.25|368.85|373.5|371.1|369.67|367.27|0
1642799100000|2022-01-21 21:05:00|371.12|368.72|373.77|371.37|374.03|371.63|370.33|367.93|0
1642799400000|2022-01-21 21:10:00|373.5|371.1|373.37|370.97|375.09|372.69|372.57|370.17|0
1643011500000|2022-01-24 08:05:00|357.65|355.25|356.94|354.54|359.47|357.07|356.88|354.48|0
1643011800000|2022-01-24 08:10:00|357.26|354.86|354.62|352.22|357.46|355.06|354.24|351.84|0
1643012100000|2022-01-24 08:15:00|355.13|352.73|353.08|350.68|355.13|352.73|352|349.6|0
1643012400000|2022-01-24 08:20:00|353.21|350.81|353.33|350.93|353.46|351.06|351.93|349.53|0
1643012700000|2022-01-24 08:25:00|353.46|351.06|353.2|350.8|355|352.6|352.69|350.29|0
1643013000000|2022-01-24 08:30:00|352.95|350.55|355.13|352.73|355.25|352.85|352.56|350.16|0
1643013300000|2022-01-24 08:35:00|355.19|352.79|354.74|352.34|356.15|353.75|354.42|352.02|0
1643013600000|2022-01-24 08:40:00|354.87|352.47|357.64|355.24|357.64|355.24|354.1|351.7|0
1643013900000|2022-01-24 08:45:00|357.44|355.04|356.28|353.88|357.96|355.56|354.48|352.08|0
1643014200000|2022-01-24 08:50:00|356.53|354.13|359.38|356.98|359.51|357.11|356.28|353.88|0
1643014500000|2022-01-24 08:55:00|359.64|357.24|361.71|359.31|362.1|359.7|359.12|356.72|0
1643014800000|2022-01-24 09:00:00|361.91|359.51|360.8|358.4|362.43|360.03|360.8|358.4|0
1643015100000|2022-01-24 09:05:00|360.93|358.53|360.67|358.27|362.49|360.09|359.31|356.91|0
1643015400000|2022-01-24 09:10:00|361.06|358.66|361.71|359.31|362.62|360.22|360.61|358.21|0
1643015700000|2022-01-24 09:15:00|361.58|359.18|363.92|361.52|364.18|361.78|361.58|359.18|0
1643016000000|2022-01-24 09:20:00|363.79|361.39|365.62|363.22|366.28|363.88|363.73|361.33|0
1643016300000|2022-01-24 09:25:00|365.36|362.96|364.55|362.15|369.12|366.72|363.44|361.04|0
1643016600000|2022-01-24 09:30:00|364.81|362.41|364.68|362.28|365.01|362.61|363.5|361.1|0
1643016900000|2022-01-24 09:35:00|364.54|362.14|365.06|362.66|365.2|362.8|363.11|360.71|0
1643017200000|2022-01-24 09:40:00|365.13|362.73|365.06|362.66|365.98|363.58|363.76|361.36|0
1643017500000|2022-01-24 09:45:00|365.19|362.79|365.32|362.92|367.55|365.15|365.19|362.79|0
1643017800000|2022-01-24 09:50:00|365.19|362.79|364.93|362.53|365.45|363.05|362.97|360.57|0
1643018100000|2022-01-24 09:55:00|364.67|362.27|365.06|362.66|365.91|363.51|363.88|361.48|0
1643018400000|2022-01-24 10:00:00|365.12|362.72|368.07|365.67|368.6|366.2|365.06|362.66|0
1643018700000|2022-01-24 10:05:00|367.67|365.27|371.3|368.9|371.43|369.03|366.95|364.55|0
1643019000000|2022-01-24 10:10:00|371.43|369.03|373.61|371.21|374.55|372.15|371.36|368.96|0
1643019300000|2022-01-24 10:15:00|373.75|371.35|376.04|373.64|377.37|374.97|370.72|368.32|0
1643019600000|2022-01-24 10:20:00|376.23|373.83|380.72|378.32|380.78|378.38|374.37|371.97|0
1643019900000|2022-01-24 10:25:00|380.65|378.25|381.18|378.78|381.59|379.19|378.64|376.24|0
1643020200000|2022-01-24 10:30:00|381.32|378.92|379.57|377.17|382.87|380.47|377.83|375.43|0
1643020500000|2022-01-24 10:35:00|379.43|377.03|380.37|377.97|380.91|378.51|378.76|376.36|0
1643020800000|2022-01-24 10:40:00|380.51|378.11|384.95|382.55|386.78|384.38|379.57|377.17|0
1643021100000|2022-01-24 10:45:00|384.82|382.42|384.41|382.01|386.03|383.63|381.98|379.58|0
1643021400000|2022-01-24 10:50:00|384|381.6|383.19|380.79|385.7|383.3|382.92|380.52|0
1643021700000|2022-01-24 10:55:00|383.46|381.06|379.71|377.31|384.55|382.15|378.86|376.46|0
1643022000000|2022-01-24 11:00:00|379.58|377.18|379.57|377.17|380.78|378.38|377.97|375.57|0
1643022300000|2022-01-24 11:05:00|379.64|377.24|375.43|373.03|379.71|377.31|375.43|373.03|0
1643022600000|2022-01-24 11:10:00|375.56|373.16|374.1|371.7|375.56|373.16|374.1|371.7|0
1643022900000|2022-01-24 11:15:00|374.23|371.83|379.43|377.03|379.57|377.17|373.17|370.77|0
1643023200000|2022-01-24 11:20:00|379.3|376.9|377.02|374.62|379.9|377.5|376.89|374.49|0
1643023500000|2022-01-24 11:25:00|376.89|374.49|379.96|377.56|380.64|378.24|375.82|373.42|0
1643023800000|2022-01-24 11:30:00|380.23|377.83|379.83|377.43|380.63|378.23|379.29|376.89|0
1643024100000|2022-01-24 11:35:00|379.96|377.56|377.15|374.75|380.9|378.5|376.75|374.35|0
1643024400000|2022-01-24 11:40:00|377.02|374.62|377.15|374.75|377.55|375.15|375.15|372.75|0
1643024700000|2022-01-24 11:45:00|377.01|374.61|374.21|371.81|377.15|374.75|373.49|371.09|0
1643025000000|2022-01-24 11:50:00|374.15|371.75|375.35|372.95|376.29|373.89|372.23|369.83|0
1643025300000|2022-01-24 11:55:00|375.42|373.02|374.29|371.89|375.89|373.49|374.16|371.76|0
1643025600000|2022-01-24 12:00:00|373.76|371.36|378.89|376.49|378.89|376.49|372.9|370.5|0
1643025900000|2022-01-24 12:05:00|378.69|376.29|378.65|376.25|380.23|377.83|376.28|373.88|0
1643026200000|2022-01-24 12:10:00|378.38|375.98|378.78|376.38|379.85|377.45|377.3|374.9|0
1643026500000|2022-01-24 12:15:00|378.24|375.84|378.44|376.04|379.31|376.91|376.37|373.97|0
1643026800000|2022-01-24 12:20:00|378.51|376.11|379.04|376.64|381.53|379.13|378.51|376.11|0
1643027100000|2022-01-24 12:25:00|378.91|376.51|378.71|376.31|379.24|376.84|377.03|374.63|0
1643027400000|2022-01-24 12:30:00|378.91|376.51|381.73|379.33|381.73|379.33|376.76|374.36|0
1643027700000|2022-01-24 12:35:00|381.59|379.19|381.59|379.19|382.13|379.73|379.71|377.31|0
1643028000000|2022-01-24 12:40:00|381.46|379.06|384.43|382.03|384.43|382.03|381.32|378.92|0
1643028300000|2022-01-24 12:45:00|384.3|381.9|383.21|380.81|384.3|381.9|381.32|378.92|0
1643028600000|2022-01-24 12:50:00|383.07|380.67|383.41|381.01|385.11|382.71|382.94|380.54|0
1643028900000|2022-01-24 12:55:00|382.94|380.54|384.02|381.62|384.02|381.62|381.72|379.32|0
1643029200000|2022-01-24 13:00:00|384.15|381.75|389.2|386.8|390.56|388.16|384.15|381.75|0
1643029500000|2022-01-24 13:05:00|388.92|386.52|386.07|383.67|389.33|386.93|386.07|383.67|0
1643029800000|2022-01-24 13:10:00|386.48|384.08|387.83|385.43|389.47|387.07|386.2|383.8|0
1643030100000|2022-01-24 13:15:00|387.97|385.57|391.1|388.7|391.38|388.98|386.61|384.21|0
1643030400000|2022-01-24 13:20:00|390.83|388.43|394.8|392.4|395.08|392.68|390.55|388.15|0
1643030700000|2022-01-24 13:25:00|395.08|392.68|396.44|394.04|397.13|394.73|392.04|389.64|0
1643031000000|2022-01-24 13:30:00|396.58|394.18|398.51|396.11|399.2|396.8|396.52|394.12|0
1643031300000|2022-01-24 13:35:00|397.96|395.56|400.58|398.18|403.35|400.95|397.96|395.56|0
1643031600000|2022-01-24 13:40:00|399.89|397.49|401.95|399.55|404.31|401.91|399.89|397.49|0
1643031900000|2022-01-24 13:45:00|402.09|399.69|400.98|398.58|402.78|400.38|399.33|396.93|0
1643032200000|2022-01-24 13:50:00|401.53|399.13|402.64|400.24|402.64|400.24|399.32|396.92|0
1643032500000|2022-01-24 13:55:00|402.36|399.96|408.2|405.8|408.48|406.08|401.81|399.41|0
1643032800000|2022-01-24 14:00:00|409.88|407.48|411.61|409.21|414.42|412.02|407.02|404.62|0
1643033100000|2022-01-24 14:05:00|411.33|408.93|418.38|415.98|419.65|417.25|411.19|408.79|0
1643033400000|2022-01-24 14:10:00|418.52|416.12|411.9|409.5|419.08|416.68|411.62|409.22|0
1643033700000|2022-01-24 14:15:00|411.83|409.43|414.38|411.98|414.66|412.26|408.55|406.15|0
1643034000000|2022-01-24 14:20:00|414.46|412.06|415.36|412.96|417.33|414.93|414.24|411.84|0
1643034300000|2022-01-24 14:25:00|415.22|412.82|414.9|412.5|416.63|414.23|410.33|407.93|0
1643034600000|2022-01-24 14:30:00|415.32|412.92|414.06|411.66|421.37|418.97|411.97|409.57|0
1643034900000|2022-01-24 14:35:00|415.6|413.2|409.17|406.77|416.59|414.19|406.54|404.14|0
1643035200000|2022-01-24 14:40:00|408.76|406.36|422.35|418.03|423.2|418.88|405.43|403.03|0
1643035500000|2022-01-24 14:45:00|423.99|419.67|423.66|421.26|426.48|422.83|417.99|415.59|0
1643035800000|2022-01-24 14:50:00|423.52|421.12|422.38|419.98|432.12|429.72|419.1|416.7|0
1643036100000|2022-01-24 14:55:00|422.81|420.41|429.87|427.47|430.3|427.9|417.14|414.74|0
1643036400000|2022-01-24 15:00:00|430.73|428.33|437.11|434.71|441.14|438.74|426.44|424.04|0
1643036700000|2022-01-24 15:05:00|437.25|434.85|446.06|441.74|446.06|442.56|434.23|431.83|0
1643037000000|2022-01-24 15:10:00|446.94|442.62|440.73|437.37|450.98|448.58|438.23|435.83|0
1643037300000|2022-01-24 15:15:00|440.29|436.93|450.95|447.59|450.95|447.59|439.14|435.78|0
1643037600000|2022-01-24 15:20:00|451.03|447.67|437.5|434.14|451.99|448.63|437.5|434.14|0
1643037900000|2022-01-24 15:25:00|437.65|434.29|437.5|434.14|438.51|435.15|431|427.64|0
1643038200000|2022-01-24 15:30:00|437.29|433.93|429.27|425.91|437.5|434.14|427.27|423.91|0
1643038500000|2022-01-24 15:35:00|430.27|426.91|427.39|424.03|433.42|430.06|423.29|419.93|0
1643038800000|2022-01-24 15:40:00|428.1|424.74|420.64|417.28|432.03|428.67|420.15|416.79|0
1643039100000|2022-01-24 15:45:00|421.14|417.78|434.57|431.21|437.62|434.26|420.57|417.21|0
1643039400000|2022-01-24 15:50:00|434.79|431.43|419.74|416.38|442.41|439.05|419.74|416.38|0
1643039700000|2022-01-24 15:55:00|419.88|416.52|428.22|424.86|429.02|425.66|419.31|415.95|0
1643040000000|2022-01-24 16:00:00|427.06|423.7|431.74|429.34|432.91|430.51|427.06|423.7|0
1643040300000|2022-01-24 16:05:00|431.97|429.57|435.83|433.43|437.15|434.75|431.97|429.57|0
1643040600000|2022-01-24 16:10:00|435.68|433.28|438.65|436.25|440.53|438.13|433.93|431.53|0
1643040900000|2022-01-24 16:15:00|439.39|436.99|438.22|435.82|440.79|438.39|434.63|432.23|0
1643041200000|2022-01-24 16:20:00|438.14|435.74|438.87|436.47|439.46|437.06|431.72|429.32|0
1643041500000|2022-01-24 16:25:00|437.55|435.15|434.63|432.23|440.86|438.46|434.63|432.23|0
1643041800000|2022-01-24 16:30:00|434.48|432.08|437.55|435.15|439.46|437.06|432.96|430.56|0
1643042100000|2022-01-24 16:35:00|437.4|435|446.01|443.61|447.19|444.79|436.16|433.76|0
1643042400000|2022-01-24 16:40:00|445.57|443.17|453.24|449.88|455.08|452.68|445.57|443.17|0
1643042700000|2022-01-24 16:45:00|453.02|449.66|466.04|462.68|466.12|462.76|448.74|445.38|0
1643043000000|2022-01-24 16:50:00|467.25|463.89|453.74|450.38|467.25|463.89|453.59|450.23|0
1643043300000|2022-01-24 16:55:00|452.78|449.42|449.55|447.15|455.68|452.5|449.55|447.15|0
1643043600000|2022-01-24 17:00:00|449.93|447.53|458.33|455.93|458.93|456.53|449.41|447.01|0
1643043900000|2022-01-24 17:05:00|457.66|455.26|465.65|463.25|466.71|464.31|455.34|452.94|0
1643044200000|2022-01-24 17:10:00|465.5|463.1|471.24|468.84|474.44|472.04|461.9|459.5|0
1643044500000|2022-01-24 17:15:00|471.4|469|479.23|476.83|481.52|479.12|471.4|469|0
1643044800000|2022-01-24 17:20:00|481.45|479.05|479.63|477.23|481.91|479.51|472.83|470.43|0
1643045100000|2022-01-24 17:25:00|479.03|476.63|472.54|470.14|485.59|483.19|471.47|469.07|0
1643045400000|2022-01-24 17:30:00|472.69|470.29|472.61|470.21|476.79|474.39|470.87|468.47|0
1643045700000|2022-01-24 17:35:00|472.08|469.68|474.35|471.95|479.53|477.13|472.08|469.68|0
1643046000000|2022-01-24 17:40:00|475.57|473.17|465.9|463.5|479.68|477.28|464.25|461.85|0
1643046300000|2022-01-24 17:45:00|465.15|462.75|463.21|460.81|466.73|464.33|461.42|459.02|0
1643046600000|2022-01-24 17:50:00|463.95|461.55|453.56|451.16|468.15|465.75|453.12|450.72|0
1643046900000|2022-01-24 17:55:00|453.26|450.86|452.82|450.42|458.73|456.33|447.94|445.54|0
1643047200000|2022-01-24 18:00:00|452.67|450.27|450.38|447.98|456.68|454.28|450.15|447.75|0
1643047500000|2022-01-24 18:05:00|449.86|447.46|443.02|440.62|453.11|450.71|438.58|436.18|0
1643047800000|2022-01-24 18:10:00|442.73|440.33|436.84|434.44|444.26|441.86|436.84|434.44|0
1643048100000|2022-01-24 18:15:00|437.13|434.73|430.16|427.76|438.14|435.74|429.44|427.04|0
1643048400000|2022-01-24 18:20:00|430.45|428.05|443.07|440.67|443.07|440.67|429.44|427.04|0
1643048700000|2022-01-24 18:25:00|442.48|440.08|446.66|444.26|447.04|444.64|438.11|435.71|0
1643049000000|2022-01-24 18:30:00|446.95|444.55|435.2|432.8|447.69|445.29|434.84|432.44|0
1643049300000|2022-01-24 18:35:00|435.92|433.52|435.49|433.09|444.42|442.02|434.77|432.37|0
1643049600000|2022-01-24 18:40:00|435.34|432.94|441.13|438.73|443.32|440.92|434.77|432.37|0
1643049900000|2022-01-24 18:45:00|440.77|438.37|427.46|425.06|440.77|438.37|427.46|425.06|0
1643050200000|2022-01-24 18:50:00|427.17|424.77|424.75|422.35|429.45|427.05|423.2|420.8|0
1643050500000|2022-01-24 18:55:00|424.47|422.07|412.73|410.33|424.47|422.07|412.3|409.9|0
1643050800000|2022-01-24 19:00:00|412.16|409.76|410.32|407.92|412.87|410.47|403.05|400.65|0
1643051100000|2022-01-24 19:05:00|410.61|408.21|408.35|405.95|411.1|408.7|405.83|403.43|0
1643051400000|2022-01-24 19:10:00|407.93|405.53|426.36|423.96|428.13|425.73|404.3|401.9|0
1643051700000|2022-01-24 19:15:00|425.51|423.11|428.91|426.51|431.62|429.22|423.6|421.2|0
1643052000000|2022-01-24 19:20:00|430.62|428.22|431.72|429.32|431.72|429.32|417.35|414.95|0
1643052300000|2022-01-24 19:25:00|432.59|430.19|429.9|427.5|432.73|430.33|426.65|424.25|0
1643052600000|2022-01-24 19:30:00|430.48|428.08|430.4|428|430.48|428.08|422.05|419.65|0
1643052900000|2022-01-24 19:35:00|429.1|426.7|436.82|434.42|439.75|437.35|428.23|425.83|0
1643053200000|2022-01-24 19:40:00|436.52|434.12|437.33|434.93|438.65|436.25|434.33|431.93|0
1643053500000|2022-01-24 19:45:00|437.55|435.15|432.43|430.03|443.81|441.41|431.56|429.16|0
1643053800000|2022-01-24 19:50:00|432.29|429.89|427.23|424.83|435.64|433.24|426.65|424.25|0
1643054100000|2022-01-24 19:55:00|427.08|424.68|419.14|416.74|430.77|428.37|418.36|415.96|0
1643054400000|2022-01-24 20:00:00|420.06|417.66|416.44|414.04|420.06|417.66|412.27|409.87|0
1643054700000|2022-01-24 20:05:00|416.23|413.83|414.1|411.7|421.44|419.04|413.89|411.49|0
1643055000000|2022-01-24 20:10:00|414.24|411.84|405.64|403.24|414.24|411.84|405.36|402.96|0
1643055300000|2022-01-24 20:15:00|405.71|403.31|411.12|408.72|412.39|409.99|399.1|396.7|0
1643055600000|2022-01-24 20:20:00|410.41|408.01|402.92|400.52|410.41|408.01|399.93|397.53|0
1643055900000|2022-01-24 20:25:00|402.64|400.24|401.94|399.54|407.11|404.71|396.95|394.55|0
1643056200000|2022-01-24 20:30:00|402.92|400.52|388.93|386.53|406.27|403.87|384.26|381.86|0
1643056500000|2022-01-24 20:35:00|388.66|386.26|385.51|383.11|393.53|391.13|385.17|382.77|0
1643056800000|2022-01-24 20:40:00|386.31|383.91|387.37|384.97|397.2|394.8|384.63|382.23|0
1643057100000|2022-01-24 20:45:00|387.03|384.63|372.8|370.4|387.03|384.63|372.6|370.2|0
1643057400000|2022-01-24 20:50:00|372.74|370.34|367.45|365.05|372.74|370.34|360.95|358.55|0
1643057700000|2022-01-24 20:55:00|368.5|366.1|363.39|360.99|372.72|370.32|360.8|358.4|0
1643058000000|2022-01-24 21:00:00|363.52|361.12|365.48|363.08|367.97|365.57|363.52|361.12|0
1643058300000|2022-01-24 21:05:00|365.74|363.34|369.15|366.75|369.81|367.41|365.74|363.34|0
1643058600000|2022-01-24 21:10:00|369.68|367.28|362.74|360.34|369.68|367.28|361.44|359.04|0
1643058900000|2022-01-24 21:15:00|361.96|359.16|362.15|359.35|362.22|359.42|360.34|357.54|0
1643059200000|2022-01-24 21:20:00|361.9|359.1|362.8|360|363.13|360.33|360.67|357.87|0
1643059500000|2022-01-24 21:25:00|362.67|359.87|364.49|361.69|364.89|362.09|362.67|359.87|0
1643059800000|2022-01-24 21:30:00|364.56|361.76|364.49|361.69|365.73|362.93|363.65|360.85|0
1643060100000|2022-01-24 21:35:00|364.75|361.95|365.14|362.34|365.67|362.87|364.62|361.82|0
1643060400000|2022-01-24 21:40:00|365.27|362.47|366.05|363.25|366.32|363.52|364.36|361.56|0
1643060700000|2022-01-24 21:45:00|365.99|363.19|363.31|360.51|365.99|363.19|363.18|360.38|0
1643061000000|2022-01-24 21:50:00|363.38|360.58|360.26|357.46|363.38|360.58|360.2|357.4|0
1643061300000|2022-01-24 21:55:00|360.07|357.27|361.82|359.02|361.88|359.08|360.07|357.27|0
1643061600000|2022-01-24 22:00:00|361.38|358.58|362.07|359.27|362.49|359.69|361.28|358.48|0
1643061900000|2022-01-24 22:05:00|362.15|359.35|362.5|359.7|362.76|359.96|362.07|359.27|0
1643062200000|2022-01-24 22:10:00|362.55|359.75|362.14|359.34|362.59|359.79|361.87|359.07|0
1643062500000|2022-01-24 22:15:00|362.08|359.28|362.51|359.71|362.66|359.86|361.91|359.11|0
1643062800000|2022-01-24 22:20:00|362.55|359.75|362.91|360.11|362.91|360.11|362.32|359.52|0
1643063100000|2022-01-24 22:25:00|362.96|360.16|363|360.2|363|360.2|362.55|359.75|0
1643063400000|2022-01-24 22:30:00|362.94|360.14|363.45|360.65|363.47|360.67|362.9|360.1|0
1643063700000|2022-01-24 22:35:00|363.47|360.67|363.41|360.61|363.52|360.72|363.36|360.56|0
1643064000000|2022-01-24 22:40:00|363.58|360.78|364.57|361.77|364.58|361.78|363.51|360.71|0
1643064300000|2022-01-24 22:45:00|364.51|361.71|364.41|361.61|364.73|361.93|364.24|361.44|0
1643064600000|2022-01-24 22:50:00|364.45|361.65|363.67|360.87|364.6|361.8|363.5|360.7|0
1643064900000|2022-01-24 22:55:00|363.69|360.89|363.58|360.78|363.69|360.89|362.81|360.01|0
1643065200000|2022-01-24 23:00:00|364.65|361.85|366.28|363.48|366.61|363.81|363.15|360.35|0
1643065500000|2022-01-24 23:05:00|366.54|363.74|365.62|362.82|366.54|363.74|363.28|360.48|0
1643065800000|2022-01-24 23:10:00|365.17|362.37|363.53|360.73|365.88|363.08|362.62|359.82|0
1643066100000|2022-01-24 23:15:00|363.27|360.47|365.1|362.3|365.88|363.08|362.62|359.82|0
1643066400000|2022-01-24 23:20:00|365.16|362.36|368.98|366.18|369.24|366.44|365.16|362.36|0
1643066700000|2022-01-24 23:25:00|368.85|366.05|372.27|369.47|372.27|369.47|368.46|365.66|0
1643067000000|2022-01-24 23:30:00|372|369.2|374.11|371.31|375.97|373.17|371.87|369.07|0
1643067300000|2022-01-24 23:35:00|373.98|371.18|371.54|368.74|374.11|371.31|371.08|368.28|0
1643067600000|2022-01-24 23:40:00|371.47|368.67|369.5|366.7|371.6|368.8|369.37|366.57|0
1643067900000|2022-01-24 23:45:00|369.43|366.63|369.1|366.3|369.89|367.09|368.32|365.52|0
1643068200000|2022-01-24 23:50:00|369.3|366.5|367.6|364.8|370.68|367.88|366.74|363.94|0
1643068500000|2022-01-24 23:55:00|367.66|364.86|366.42|363.62|368.84|366.04|366.09|363.29|0
1643068800000|2022-01-25 00:00:00|366.22|363.42|370.28|367.48|370.54|367.74|365.05|362.25|0
1643069100000|2022-01-25 00:05:00|370.8|368|374.5|371.7|374.63|371.83|370.8|368|0
1643069400000|2022-01-25 00:10:00|374.63|371.83|371.98|369.18|374.76|371.96|371.59|368.79|0
1643069700000|2022-01-25 00:15:00|371.92|369.12|371.06|368.26|372.38|369.58|369.61|366.81|0
1643070000000|2022-01-25 00:20:00|370.93|368.13|373.7|370.9|373.76|370.96|370.86|368.06|0
1643070300000|2022-01-25 00:25:00|373.9|371.1|373.76|370.96|375.42|372.62|372.77|369.97|0
1643070600000|2022-01-25 00:30:00|373.56|370.76|370.13|367.33|373.56|370.76|368.95|366.15|0
1643070900000|2022-01-25 00:35:00|370.26|367.46|373.69|370.89|374.22|371.42|370.26|367.46|0
1643071200000|2022-01-25 00:40:00|373.56|370.76|374.95|372.15|375.81|373.01|371.84|369.04|0
1643071500000|2022-01-25 00:45:00|374.88|372.08|377|374.2|377|374.2|374.75|371.95|0
1643071800000|2022-01-25 00:50:00|376.87|374.07|380.07|377.27|380.74|377.94|376.87|374.07|0
1643072100000|2022-01-25 00:55:00|379.67|376.87|384.91|382.11|385.52|382.72|379.67|376.87|0
1643072400000|2022-01-25 01:00:00|384.77|381.97|387.34|384.54|387.68|384.88|382.35|379.55|0
1643072700000|2022-01-25 01:05:00|387.21|384.41|387.47|384.67|387.47|384.67|383.56|380.76|0
1643073000000|2022-01-25 01:10:00|387.41|384.61|391.01|388.21|391.01|388.21|385.58|382.78|0
1643073300000|2022-01-25 01:15:00|390.74|387.94|386.79|383.99|390.87|388.07|384.9|382.1|0
1643073600000|2022-01-25 01:20:00|386.39|383.59|384.97|382.17|386.93|384.13|383.55|380.75|0
1643073900000|2022-01-25 01:25:00|385.03|382.23|382.87|380.07|385.78|382.98|381.26|378.46|0
1643074200000|2022-01-25 01:30:00|382.94|380.14|387.46|384.66|388.68|385.88|382.6|379.8|0
1643074500000|2022-01-25 01:35:00|388|385.2|390.3|387.5|390.57|387.77|388|385.2|0
1643074800000|2022-01-25 01:40:00|390.36|387.56|390.3|387.5|392.47|389.67|389.28|386.48|0
1643075100000|2022-01-25 01:45:00|390.23|387.43|385.17|382.37|391.38|388.58|384.97|382.17|0
1643075400000|2022-01-25 01:50:00|385.44|382.64|386.85|384.05|387.79|384.99|384.43|381.63|0
1643075700000|2022-01-25 01:55:00|387.12|384.32|386.58|383.78|390.02|387.22|385.97|383.17|0
1643076000000|2022-01-25 02:00:00|387.11|384.31|389.21|386.41|390.29|387.49|387.11|384.31|0
1643076300000|2022-01-25 02:05:00|389|386.2|390.89|388.09|391.03|388.23|388.59|385.79|0
1643076600000|2022-01-25 02:10:00|390.62|387.82|390.08|387.28|391.43|388.63|387.92|385.12|0
1643076900000|2022-01-25 02:15:00|390.21|387.41|391.7|388.9|391.97|389.17|389.13|386.33|0
1643077200000|2022-01-25 02:20:00|392.11|389.31|392.65|389.85|394.01|391.21|391.29|388.49|0
1643077500000|2022-01-25 02:25:00|392.72|389.92|391.56|388.76|392.72|389.92|390.48|387.68|0
1643077800000|2022-01-25 02:30:00|392.11|389.31|389.12|386.32|392.11|389.31|388.18|385.38|0
1643078100000|2022-01-25 02:35:00|389.26|386.46|391.56|388.76|391.56|388.76|388.72|385.92|0
1643078400000|2022-01-25 02:40:00|391.42|388.62|392.78|389.98|393.05|390.25|390.27|387.47|0
1643078700000|2022-01-25 02:45:00|392.91|390.11|390.2|387.4|393.05|390.25|390.2|387.4|0
1643079000000|2022-01-25 02:50:00|390.33|387.53|389.52|386.72|390.74|387.94|388.84|386.04|0
1643079300000|2022-01-25 02:55:00|389.65|386.85|386.95|384.15|391.01|388.21|386.28|383.48|0
1643079600000|2022-01-25 03:00:00|386.82|384.02|391.82|389.02|391.82|389.02|386.82|384.02|0
1643079900000|2022-01-25 03:05:00|391.35|388.55|392.7|389.9|392.7|389.9|391.07|388.27|0
1643080200000|2022-01-25 03:10:00|393.31|390.51|395.56|392.76|396.18|393.38|393.25|390.45|0
1643080500000|2022-01-25 03:15:00|395.08|392.28|394.4|391.6|396.72|393.92|393.72|390.92|0
1643080800000|2022-01-25 03:20:00|394.26|391.46|394.53|391.73|395.49|392.69|393.58|390.78|0
1643081100000|2022-01-25 03:25:00|394.8|392|394.46|391.66|395.62|392.82|394.33|391.53|0
1643081400000|2022-01-25 03:30:00|394.6|391.8|396.71|393.91|396.71|393.91|393.44|390.64|0
1643081700000|2022-01-25 03:35:00|396.58|393.78|394.8|392|396.78|393.98|394.73|391.93|0
1643082000000|2022-01-25 03:40:00|394.66|391.86|393.16|390.36|394.66|391.86|391.12|388.32|0
1643082300000|2022-01-25 03:45:00|393.23|390.43|396.43|393.63|396.71|393.91|393.23|390.43|0
1643082600000|2022-01-25 03:50:00|396.3|393.5|396.57|393.77|396.84|394.04|396.02|393.22|0
1643082900000|2022-01-25 03:55:00|396.43|393.63|396.29|393.49|397.05|394.25|396.16|393.36|0
1643083200000|2022-01-25 04:00:00|396.23|393.43|397.25|394.45|397.25|394.45|396.15|393.35|0
1643083500000|2022-01-25 04:05:00|397.11|394.31|394.65|391.85|397.52|394.72|394.17|391.37|0
1643083800000|2022-01-25 04:10:00|394.58|391.78|396.29|393.49|396.56|393.76|394.38|391.58|0
1643084100000|2022-01-25 04:15:00|396.42|393.62|395.4|392.6|396.56|393.76|393.96|391.16|0
1643084400000|2022-01-25 04:20:00|395.33|392.53|395.73|392.93|396.28|393.48|394.99|392.19|0
1643084700000|2022-01-25 04:25:00|395.87|393.07|395.87|393.07|395.87|393.07|395.19|392.39|0
1643085000000|2022-01-25 04:30:00|396.01|393.21|399.16|396.36|399.23|396.43|395.19|392.39|0
1643085300000|2022-01-25 04:35:00|399.57|396.77|400.53|397.73|400.95|398.15|398.75|395.95|0
1643085600000|2022-01-25 04:40:00|400.4|397.6|401.02|398.22|402.47|399.67|400.4|397.6|0
1643085900000|2022-01-25 04:45:00|401.08|398.28|400.67|397.87|401.77|398.97|399.98|397.18|0
1643086200000|2022-01-25 04:50:00|400.6|397.8|401.08|398.28|401.77|398.97|400.12|397.32|0
1643086500000|2022-01-25 04:55:00|401.15|398.35|399.7|396.9|401.15|398.35|399.29|396.49|0
1643086800000|2022-01-25 05:00:00|399.84|397.04|401.35|398.55|403.7|400.9|399.7|396.9|0
1643087100000|2022-01-25 05:05:00|401.56|398.76|398.59|395.79|401.77|398.97|397.57|394.77|0
1643087400000|2022-01-25 05:10:00|398.46|395.66|397.36|394.56|398.87|396.07|396.53|393.73|0
1643087700000|2022-01-25 05:15:00|397.63|394.83|398.04|395.24|399.28|396.48|397.36|394.56|0
1643088000000|2022-01-25 05:20:00|398.11|395.31|395.57|392.77|398.18|395.38|395.43|392.63|0
1643088300000|2022-01-25 05:25:00|395.71|392.91|397.07|394.27|397.07|394.27|394.69|391.89|0
1643088600000|2022-01-25 05:30:00|396.66|393.86|394.41|391.61|397.21|394.41|392.43|389.63|0
1643088900000|2022-01-25 05:35:00|394.61|391.81|394.2|391.4|395.02|392.22|393.52|390.72|0
1643089200000|2022-01-25 05:40:00|394.06|391.26|388.16|385.36|394.06|391.26|387.42|384.62|0
1643089500000|2022-01-25 05:45:00|387.96|385.16|389.48|386.68|390.05|387.25|387.96|385.16|0
1643089800000|2022-01-25 05:50:00|389.41|386.61|390.02|387.22|390.63|387.83|388.87|386.07|0
1643090100000|2022-01-25 05:55:00|390.09|387.29|390.43|387.63|390.84|388.04|388.87|386.07|0
1643090400000|2022-01-25 06:00:00|389.81|387.01|392.81|390.01|393.08|390.28|386.56|383.76|0
1643090700000|2022-01-25 06:05:00|392.54|389.74|391.51|388.71|393.15|390.35|389.95|387.15|0
1643091000000|2022-01-25 06:10:00|391.44|388.64|392.87|390.07|394.31|391.51|390.97|388.17|0
1643091300000|2022-01-25 06:15:00|393.28|390.48|389.53|386.73|393.9|391.1|389.06|386.26|0
1643091600000|2022-01-25 06:20:00|389.47|386.67|391.03|388.23|391.03|388.23|387.91|385.11|0
1643091900000|2022-01-25 06:25:00|390.62|387.82|392.05|389.25|392.52|389.72|390.28|387.48|0
1643092200000|2022-01-25 06:30:00|391.84|389.04|392.11|389.31|393.89|391.09|391.84|389.04|0
1643092500000|2022-01-25 06:35:00|391.98|389.18|390.82|388.02|392.46|389.66|389.8|387|0
1643092800000|2022-01-25 06:40:00|391.02|388.22|391.29|388.49|391.97|389.17|390.14|387.34|0
1643093100000|2022-01-25 06:45:00|391.09|388.29|387.89|385.09|392.11|389.31|387.35|384.55|0
1643093400000|2022-01-25 06:50:00|387.62|384.82|387.76|384.96|388.91|386.11|386.95|384.15|0
1643093700000|2022-01-25 06:55:00|387.83|385.03|389.99|387.19|390.74|387.94|387.62|384.82|0
1643094000000|2022-01-25 07:00:00|390.06|387.26|392.31|389.51|392.44|389.64|386.94|384.14|0
1643094300000|2022-01-25 07:05:00|391.96|389.16|397.24|394.44|397.99|395.19|391.96|389.16|0
1643094600000|2022-01-25 07:10:00|397.58|394.78|401.44|398.64|401.44|398.64|395.86|393.06|0
1643094900000|2022-01-25 07:15:00|401.52|398.72|401.86|399.06|404.5|401.7|399.16|396.36|0
1643095200000|2022-01-25 07:20:00|401.93|399.13|408.3|405.5|409.48|406.68|401.03|398.23|0
1643095500000|2022-01-25 07:25:00|408.22|405.42|404.61|401.81|408.22|405.42|404.06|401.26|0
1643095800000|2022-01-25 07:30:00|405.17|402.37|405.3|402.5|405.44|402.64|401.71|398.91|0
1643096100000|2022-01-25 07:35:00|405.16|402.36|401.43|398.63|405.16|402.36|400.61|397.81|0
1643096400000|2022-01-25 07:40:00|401.29|398.49|400.74|397.94|401.91|399.11|399.09|396.29|0
1643096700000|2022-01-25 07:45:00|400.6|397.8|398.4|395.6|401.29|398.49|398.13|395.33|0
1643097000000|2022-01-25 07:50:00|398.68|395.88|396.97|394.17|399.5|396.7|396.42|393.62|0
1643097300000|2022-01-25 07:55:00|396.9|394.1|395.67|392.87|399.09|396.29|395.67|392.87|0
1643097600000|2022-01-25 08:00:00|395.26|392.46|399.63|396.83|399.63|396.83|395.26|392.46|0
1643097900000|2022-01-25 08:05:00|400.05|397.65|401.91|399.51|404.53|402.13|398.27|395.87|0
1643098200000|2022-01-25 08:10:00|401.63|399.23|394.91|392.51|402.32|399.92|394.51|392.11|0
1643098500000|2022-01-25 08:15:00|394.64|392.24|397.79|395.39|399.71|397.31|393.9|391.5|0
1643098800000|2022-01-25 08:20:00|397.38|394.98|403.16|400.76|403.57|401.17|396.69|394.29|0
1643099100000|2022-01-25 08:25:00|402.6|400.2|407.59|405.19|408.43|406.03|402.05|399.65|0
1643099400000|2022-01-25 08:30:00|407.04|404.64|401.19|398.79|407.04|404.64|398.3|395.9|0
1643099700000|2022-01-25 08:35:00|401.6|399.2|398.44|396.04|402.36|399.96|397.49|395.09|0
1643100000000|2022-01-25 08:40:00|398.65|396.25|398.71|396.31|400.5|398.1|397.97|395.57|0
1643100300000|2022-01-25 08:45:00|398.85|396.45|398.3|395.9|401.32|398.92|397.89|395.49|0
1643100600000|2022-01-25 08:50:00|398.44|396.04|400.08|397.68|400.08|397.68|394.35|391.95|0
1643100900000|2022-01-25 08:55:00|399.67|397.27|402.49|400.09|402.83|400.43|398.71|396.31|0
1643101200000|2022-01-25 09:00:00|402.28|399.88|403.18|400.78|405.18|402.78|401.52|399.12|0
1643101500000|2022-01-25 09:05:00|403.24|400.84|400.01|397.61|404.35|401.95|400.01|397.61|0
1643101800000|2022-01-25 09:10:00|400.15|397.75|401.58|399.18|402.96|400.56|398.43|396.03|0
1643102100000|2022-01-25 09:15:00|402|399.6|400.07|397.67|402.41|400.01|397.68|395.28|0
1643102400000|2022-01-25 09:20:00|399.93|397.53|393.11|390.71|400.34|397.94|393.11|390.71|0
1643102700000|2022-01-25 09:25:00|393.38|390.98|389.59|387.19|394.06|391.66|389.06|386.66|0
1643103000000|2022-01-25 09:30:00|389.46|387.06|391.28|388.88|391.89|389.49|388.65|386.25|0
1643103300000|2022-01-25 09:35:00|391.21|388.81|389.72|387.32|391.75|389.35|389.46|387.06|0
1643103600000|2022-01-25 09:40:00|389.66|387.26|388.38|385.98|392.16|389.76|388.38|385.98|0
1643103900000|2022-01-25 09:45:00|387.44|385.04|385.89|383.49|387.7|385.3|384.69|382.29|0
1643104200000|2022-01-25 09:50:00|386.36|383.96|383.29|380.89|386.9|384.5|383.29|380.89|0
1643104500000|2022-01-25 09:55:00|383.22|380.82|385.42|383.02|386.09|383.69|381.95|379.55|0
1643104800000|2022-01-25 10:00:00|385.29|382.89|387.02|384.62|387.7|385.3|384.02|381.62|0
1643105100000|2022-01-25 10:05:00|387.16|384.76|384.75|382.35|388.5|386.1|382.61|380.21|0
1643105400000|2022-01-25 10:10:00|385.28|382.88|382.48|380.08|385.55|383.15|382.48|380.08|0
1643105700000|2022-01-25 10:15:00|382.74|380.34|381.15|378.75|383.61|381.21|380.55|378.15|0
1643106000000|2022-01-25 10:20:00|381.28|378.88|383.21|380.81|383.67|381.27|380.95|378.55|0
1643106300000|2022-01-25 10:25:00|383.48|381.08|383.67|381.27|384.6|382.2|382.47|380.07|0
1643106600000|2022-01-25 10:30:00|383.54|381.14|385.94|383.54|386.07|383.67|382.6|380.2|0
1643106900000|2022-01-25 10:35:00|385.81|383.41|389.97|387.57|390.91|388.51|385.4|383|0
1643107200000|2022-01-25 10:40:00|389.83|387.43|391.45|389.05|391.86|389.46|389.16|386.76|0
1643107500000|2022-01-25 10:45:00|391.59|389.19|395.93|393.53|395.93|393.53|391.11|388.71|0
1643107800000|2022-01-25 10:50:00|395.52|393.12|394.7|392.3|395.79|393.39|392.66|390.26|0
1643108100000|2022-01-25 10:55:00|394.56|392.16|394.02|391.62|396.61|394.21|392.93|390.53|0
1643108400000|2022-01-25 11:00:00|394.7|392.3|390.77|388.37|395.79|393.39|390.43|388.03|0
1643108700000|2022-01-25 11:05:00|390.97|388.57|390.09|387.69|392.79|390.39|389.82|387.42|0
1643109000000|2022-01-25 11:10:00|390.22|387.82|389.01|386.61|391.3|388.9|389.01|386.61|0
1643109300000|2022-01-25 11:15:00|389.14|386.74|392.25|389.85|392.52|390.12|387.53|385.13|0
1643109600000|2022-01-25 11:20:00|392.18|389.78|391.93|389.53|396.25|393.85|390.69|388.29|0
1643109900000|2022-01-25 11:25:00|391.99|389.59|393.21|390.81|393.48|391.08|391.25|388.85|0
1643110200000|2022-01-25 11:30:00|393.01|390.61|395.2|392.8|397.29|394.89|392.4|390|0
1643110500000|2022-01-25 11:35:00|395.07|392.67|397.26|394.86|397.4|395|393.45|391.05|0
1643110800000|2022-01-25 11:40:00|397.19|394.79|402.07|399.67|403.04|400.64|396.51|394.11|0
1643111100000|2022-01-25 11:45:00|401.94|399.54|401.59|399.19|402.76|400.36|400.63|398.23|0
1643111400000|2022-01-25 11:50:00|401.38|398.98|401.66|399.26|402.21|399.81|400.56|398.16|0
1643111700000|2022-01-25 11:55:00|401.79|399.39|400.97|398.57|403.03|400.63|398.16|395.76|0
1643112000000|2022-01-25 12:00:00|401.18|398.78|404.68|402.28|404.68|402.28|400.28|397.88|0
1643112300000|2022-01-25 12:05:00|404.48|402.08|401.65|399.25|404.96|402.56|401.51|399.11|0
1643112600000|2022-01-25 12:10:00|401.86|399.46|399.86|397.46|401.92|399.52|398.22|395.82|0
1643112900000|2022-01-25 12:15:00|400.14|397.74|399.04|396.64|401.1|398.7|399.04|396.64|0
1643113200000|2022-01-25 12:20:00|399.18|396.78|403.85|401.45|403.85|401.45|398.08|395.68|0
1643113500000|2022-01-25 12:25:00|403.64|401.24|400.68|398.28|403.64|401.24|400.54|398.14|0
1643113800000|2022-01-25 12:30:00|400.54|398.14|403.64|401.24|404.81|402.41|400.54|398.14|0
1643114100000|2022-01-25 12:35:00|403.5|401.1|403.98|401.58|404.81|402.41|401.91|399.51|0
1643114400000|2022-01-25 12:40:00|404.46|402.06|403.29|400.89|407.37|404.97|403.29|400.89|0
1643114700000|2022-01-25 12:45:00|402.94|400.54|402.73|400.33|405.36|402.96|402.32|399.92|0
1643115000000|2022-01-25 12:50:00|402.87|400.47|402.73|400.33|403.42|401.02|401.77|399.37|0
1643115300000|2022-01-25 12:55:00|402.59|400.19|404.66|402.26|405.28|402.88|402.32|399.92|0
1643115600000|2022-01-25 13:00:00|404.38|401.98|407.98|405.58|407.98|405.58|403.42|401.02|0
1643115900000|2022-01-25 13:05:00|407.29|404.89|409.82|407.42|414.26|411.86|406.39|403.99|0
1643116200000|2022-01-25 13:10:00|410.67|408.27|411.97|409.57|415.24|412.84|407.99|405.59|0
1643116500000|2022-01-25 13:15:00|412.11|409.71|407.12|404.72|412.11|409.71|406.84|404.44|0
1643116800000|2022-01-25 13:20:00|407.81|405.41|408.64|406.24|410.3|407.9|406.98|404.58|0
1643117100000|2022-01-25 13:25:00|408.77|406.37|413.33|410.93|413.33|410.93|407.73|405.33|0
1643117400000|2022-01-25 13:30:00|413.47|411.07|409.98|407.58|414.31|411.91|409.56|407.16|0
1643117700000|2022-01-25 13:35:00|410.26|407.86|408.31|405.91|410.26|407.86|406.78|404.38|0
1643118000000|2022-01-25 13:40:00|408.17|405.77|406.64|404.24|409.84|407.44|405.95|403.55|0
1643118300000|2022-01-25 13:45:00|406.78|404.38|407.89|405.49|408.58|406.18|405.95|403.55|0
1643118600000|2022-01-25 13:50:00|407.75|405.35|406.07|403.67|409.83|407.43|405.93|403.53|0
1643118900000|2022-01-25 13:55:00|405.79|403.39|404.82|402.42|408.41|406.01|403.71|401.31|0
1643119200000|2022-01-25 14:00:00|405.23|402.83|404.81|402.41|408|405.6|404.54|402.14|0
1643119500000|2022-01-25 14:05:00|404.68|402.28|404.81|402.41|406.82|404.42|403.71|401.31|0
1643119800000|2022-01-25 14:10:00|404.54|402.14|406.75|404.35|407.72|405.32|404.4|402|0
1643120100000|2022-01-25 14:15:00|406.61|404.21|403.7|401.3|407.44|405.04|403.43|401.03|0
1643120400000|2022-01-25 14:20:00|403.57|401.17|404.39|401.99|405.77|403.37|403.01|400.61|0
1643120700000|2022-01-25 14:25:00|404.25|401.85|405.91|403.51|405.98|403.58|403.29|400.89|0
1643121000000|2022-01-25 14:30:00|406.6|404.2|404.81|402.41|409.52|407.12|401.09|398.69|0
1643121300000|2022-01-25 14:35:00|406.76|404.36|402.34|399.94|408.71|406.31|393.39|390.99|0
1643121600000|2022-01-25 14:40:00|401.79|399.39|413.12|410.72|413.4|411|397.51|395.11|0
1643121900000|2022-01-25 14:45:00|412.01|409.61|422.3|419.9|424.88|422.48|412.01|409.61|0
1643122200000|2022-01-25 14:50:00|421.95|419.55|431.47|429.07|431.47|429.07|419.45|417.05|0
1643122500000|2022-01-25 14:55:00|432.34|429.94|429.24|426.84|432.34|429.94|426.08|423.68|0
1643122800000|2022-01-25 15:00:00|428.8|426.4|438.12|435.72|439.37|436.97|424.43|422.03|0
1643123100000|2022-01-25 15:05:00|438.56|436.16|432.84|430.44|441.19|438.79|432.47|430.07|0
1643123400000|2022-01-25 15:10:00|433.92|431.52|426.66|424.26|438.07|435.67|426.09|423.69|0
1643123700000|2022-01-25 15:15:00|425.23|422.83|424.66|422.26|428.67|426.27|421.67|419.27|0
1643124000000|2022-01-25 15:20:00|424.8|422.4|425.66|423.26|429.38|426.98|423.8|421.4|0
1643124300000|2022-01-25 15:25:00|426.51|424.11|410.03|407.63|427.95|425.55|409.61|407.21|0
1643124600000|2022-01-25 15:30:00|409.47|407.07|412.68|410.28|419.55|417.15|408.91|406.51|0
1643124900000|2022-01-25 15:35:00|412.19|409.79|415.22|412.82|421.35|418.95|407.73|405.33|0
1643125200000|2022-01-25 15:40:00|415.79|413.39|408.22|405.82|417.2|414.8|408.22|405.82|0
1643125500000|2022-01-25 15:45:00|406.28|403.88|401.9|399.5|412.61|410.21|401.07|398.67|0
1643125800000|2022-01-25 15:50:00|402.31|399.91|409.69|407.29|410.39|407.99|401.35|398.95|0
1643126100000|2022-01-25 15:55:00|409.27|406.87|415.74|413.34|416.88|414.48|407.6|405.2|0
1643126400000|2022-01-25 16:00:00|415.6|413.2|415.22|412.82|419.73|417.33|415.01|412.61|0
1643126700000|2022-01-25 16:05:00|415.36|412.96|420.71|418.31|423.98|421.58|412.55|410.15|0
1643127000000|2022-01-25 16:10:00|420.57|418.17|423.41|421.01|424.69|422.29|417.11|414.71|0
1643127300000|2022-01-25 16:15:00|423.27|420.87|413.39|410.99|425.12|422.72|412.83|410.43|0
1643127600000|2022-01-25 16:20:00|413.53|411.13|409.31|406.91|414.23|411.83|406.83|404.43|0
1643127900000|2022-01-25 16:25:00|409.11|406.71|409.03|406.63|413.24|410.84|405.55|403.15|0
1643128200000|2022-01-25 16:30:00|409.66|407.26|415.78|413.38|415.78|413.38|409.03|406.63|0
1643128500000|2022-01-25 16:35:00|416.06|413.66|422.32|419.92|425.87|423.47|414.79|412.39|0
1643128800000|2022-01-25 16:40:00|422.75|420.35|420.86|418.46|426.64|424.24|419.86|417.46|0
1643129100000|2022-01-25 16:45:00|421.57|419.17|416.6|414.2|421.57|419.17|416.17|413.77|0
1643129400000|2022-01-25 16:50:00|416.88|414.48|408.9|406.5|418.44|416.04|408.48|406.08|0
1643129700000|2022-01-25 16:55:00|409.19|406.79|419.99|417.59|420.43|418.03|409.04|406.64|0
1643130000000|2022-01-25 17:00:00|419.85|417.45|414.71|412.31|421.43|419.03|414.42|412.02|0
1643130300000|2022-01-25 17:05:00|413.43|411.03|409.6|407.2|413.43|411.03|406.93|404.53|0
1643130600000|2022-01-25 17:10:00|409.32|406.92|408.61|406.21|412.71|410.31|408.12|405.72|0
1643130900000|2022-01-25 17:15:00|408.75|406.35|410.8|408.4|416.7|414.3|405.1|402.7|0
1643131200000|2022-01-25 17:20:00|410.87|408.47|406.08|403.68|412.22|409.82|403.84|401.44|0
1643131500000|2022-01-25 17:25:00|405.94|403.54|405.31|402.91|407.06|404.66|402.72|400.32|0
1643131800000|2022-01-25 17:30:00|405.52|403.12|414.85|412.45|415.49|413.09|405.52|403.12|0
1643132100000|2022-01-25 17:35:00|414.64|412.24|413.15|410.75|414.99|412.59|411.89|409.49|0
1643132400000|2022-01-25 17:40:00|413.29|410.89|411.88|409.48|418.46|416.06|411.88|409.48|0
1643132700000|2022-01-25 17:45:00|412.87|410.47|417.82|415.42|419.38|416.98|410.69|408.29|0
1643133000000|2022-01-25 17:50:00|417.96|415.56|416.96|414.56|420.24|417.84|415.41|413.01|0
1643133300000|2022-01-25 17:55:00|417.18|414.78|412.44|410.04|421.09|418.69|412.44|410.04|0
1643133600000|2022-01-25 18:00:00|412.86|410.46|416.68|414.28|419.09|416.69|412.86|410.46|0
1643133900000|2022-01-25 18:05:00|416.75|414.35|415.47|413.07|420.23|417.83|414.62|412.22|0
1643134200000|2022-01-25 18:10:00|414.76|412.36|408.65|406.25|415.9|413.5|408.65|406.25|0
1643134500000|2022-01-25 18:15:00|408.79|406.39|407.57|405.17|412.23|409.83|406.8|404.4|0
1643134800000|2022-01-25 18:20:00|407.71|405.31|408.34|405.94|410.1|407.7|407.43|405.03|0
1643135100000|2022-01-25 18:25:00|408.55|406.15|397.68|395.28|409.96|407.56|396.98|394.58|0
1643135400000|2022-01-25 18:30:00|398.37|395.97|391.61|389.21|399.62|397.22|390.23|387.83|0
1643135700000|2022-01-25 18:35:00|390.92|388.52|391.06|388.66|394.93|392.53|389.68|387.28|0
1643136000000|2022-01-25 18:40:00|389.82|387.42|390.78|388.38|393.41|391.01|389.4|387|0
1643136300000|2022-01-25 18:45:00|390.71|388.31|385.42|383.02|392.43|390.03|384.6|382.2|0
1643136600000|2022-01-25 18:50:00|385.56|383.16|382.35|379.95|387.86|385.46|382.35|379.95|0
1643136900000|2022-01-25 18:55:00|382.49|380.09|380.73|378.33|385.34|382.94|380.53|378.13|0
1643137200000|2022-01-25 19:00:00|380.46|378.06|384.8|382.4|386.16|383.76|380.19|377.79|0
1643137500000|2022-01-25 19:05:00|385.34|382.94|385.88|383.48|387.8|385.4|383.84|381.44|0
1643137800000|2022-01-25 19:10:00|385.75|383.35|377.62|375.22|386.02|383.62|376.75|374.35|0
1643138100000|2022-01-25 19:15:00|377.35|374.95|375.27|372.87|378.16|375.76|375.07|372.67|0
1643138400000|2022-01-25 19:20:00|375.47|373.07|373.77|371.37|376.41|374.01|371.9|369.5|0
1643138700000|2022-01-25 19:25:00|373.98|371.58|373.98|371.58|376.86|374.46|372.97|370.57|0
1643139000000|2022-01-25 19:30:00|374.17|371.77|380.1|377.7|380.37|377.97|372.97|370.57|0
1643139300000|2022-01-25 19:35:00|379.15|376.75|377.17|374.77|379.28|376.88|376.18|373.78|0
1643139600000|2022-01-25 19:40:00|376.36|373.96|370.23|367.83|376.36|373.96|369.97|367.57|0
1643139900000|2022-01-25 19:45:00|370.36|367.96|370.49|368.09|370.89|368.49|367.72|365.32|0
1643140200000|2022-01-25 19:50:00|369.96|367.56|367.19|364.79|371.16|368.76|366.2|363.8|0
1643140500000|2022-01-25 19:55:00|366.79|364.39|363.58|361.18|367.85|365.45|362.86|360.46|0
1643140800000|2022-01-25 20:00:00|363.9|361.5|370.31|367.91|371.43|369.03|363.32|360.92|0
1643141100000|2022-01-25 20:05:00|370.24|367.84|375.81|373.41|377.02|374.62|370.24|367.84|0
1643141400000|2022-01-25 20:10:00|376.21|373.81|379.2|376.8|380.28|377.88|376.08|373.68|0
1643141700000|2022-01-25 20:15:00|378.94|376.54|372.55|370.15|378.94|376.54|372.02|369.62|0
1643142000000|2022-01-25 20:20:00|372.68|370.28|381.01|378.61|381.21|378.81|372.42|370.02|0
1643142300000|2022-01-25 20:25:00|380.94|378.54|388.65|386.25|389.74|387.34|380.94|378.54|0
1643142600000|2022-01-25 20:30:00|389.47|387.07|392.17|389.77|394.86|392.46|383.03|380.63|0
1643142900000|2022-01-25 20:35:00|392.24|389.84|387.15|384.75|396.14|393.74|385.93|383.53|0
1643143200000|2022-01-25 20:40:00|386.95|384.55|386.29|383.89|389.18|386.78|382.57|380.17|0
1643143500000|2022-01-25 20:45:00|385.75|383.35|386.81|384.41|388.58|386.18|380.31|377.91|0
1643143800000|2022-01-25 20:50:00|389.07|386.67|396.28|393.88|398.35|395.95|388.86|386.46|0
1643144100000|2022-01-25 20:55:00|396.69|394.29|393.11|390.71|398.07|395.67|388.71|386.31|0
1643144400000|2022-01-25 21:00:00|391.18|388.78|395.04|392.64|397.81|395.41|387.76|385.36|0
1643144700000|2022-01-25 21:05:00|394.76|392.36|401.5|399.1|402.34|399.94|394.76|392.36|0
1643145000000|2022-01-25 21:10:00|401.43|399.03|400.73|398.33|401.99|399.59|397.81|395.41|0
1643145300000|2022-01-25 21:15:00|400.72|397.92|403.73|400.93|404.01|401.21|399.54|396.74|0
1643145600000|2022-01-25 21:20:00|403.52|400.72|405.34|402.54|406.4|403.6|403.52|400.72|0
1643145900000|2022-01-25 21:25:00|405.27|402.47|406.18|403.38|407.74|404.94|405.06|402.26|0
1643146200000|2022-01-25 21:30:00|406.82|404.02|410.92|408.12|411.91|409.11|405.83|403.03|0
1643146500000|2022-01-25 21:35:00|410.99|408.19|409.5|406.7|411.2|408.4|408.86|406.06|0
1643146800000|2022-01-25 21:40:00|409.36|406.56|410.91|408.11|411.06|408.26|409.07|406.27|0
1643147100000|2022-01-25 21:45:00|410.77|407.97|415.61|412.81|416.47|413.67|409.64|406.84|0
1643147400000|2022-01-25 21:50:00|415.26|412.46|417.33|414.53|421.5|418.7|415.26|412.46|0
1643147700000|2022-01-25 21:55:00|417.19|414.39|416.69|413.89|419.2|416.4|414.89|412.09|0
1643148000000|2022-01-25 22:00:00|416.75|413.95|417.67|414.87|417.9|415.1|416.75|413.95|0
1643148300000|2022-01-25 22:05:00|417.77|414.97|417.44|414.64|417.77|414.97|417.23|414.43|0
1643148600000|2022-01-25 22:10:00|417.52|414.72|416.98|414.18|417.52|414.72|416.63|413.83|0
1643148900000|2022-01-25 22:15:00|416.96|414.16|417.67|414.87|417.67|414.87|416.79|413.99|0
1643149200000|2022-01-25 22:20:00|417.52|414.72|417.1|414.3|417.98|415.18|417.1|414.3|0
1643149500000|2022-01-25 22:25:00|417.12|414.32|417.12|414.32|417.14|414.34|416.91|414.11|0
1643149800000|2022-01-25 22:30:00|417.21|414.41|415.64|412.84|417.23|414.43|415.64|412.84|0
1643150100000|2022-01-25 22:35:00|415.58|412.78|415.13|412.33|415.58|412.78|414.89|412.09|0
1643150400000|2022-01-25 22:40:00|415.19|412.39|414.87|412.07|415.19|412.39|414.56|411.76|0
1643150700000|2022-01-25 22:45:00|414.81|412.01|414.99|412.19|415.29|412.49|414.62|411.82|0
1643151000000|2022-01-25 22:50:00|414.9|412.1|414.96|412.16|415.03|412.23|414.9|412.1|0
1643151300000|2022-01-25 22:55:00|414.98|412.18|414.28|411.48|414.98|412.18|414.28|411.48|0
1643151600000|2022-01-25 23:00:00|414.37|411.57|407.06|404.26|414.37|411.57|406.78|403.98|0
1643151900000|2022-01-25 23:05:00|406.92|404.12|400.6|397.8|408.19|405.39|400.04|397.24|0
1643152200000|2022-01-25 23:10:00|400.95|398.15|395.6|392.8|401.3|398.5|394.77|391.97|0
1643152500000|2022-01-25 23:15:00|395.73|392.93|394.07|391.27|398.16|395.36|393.39|390.59|0
1643152800000|2022-01-25 23:20:00|394.35|391.55|393.87|391.07|395.53|392.73|393.8|391|0
1643153100000|2022-01-25 23:25:00|394.07|391.27|391.45|388.65|397.11|394.31|391.18|388.38|0
1643153400000|2022-01-25 23:30:00|391.59|388.79|392|389.2|392.83|390.03|388.3|385.5|0
1643153700000|2022-01-25 23:35:00|391.59|388.79|391.72|388.92|392.62|389.82|390.9|388.1|0
1643154000000|2022-01-25 23:40:00|391.86|389.06|386.52|383.72|391.93|389.13|385.3|382.5|0
1643154300000|2022-01-25 23:45:00|386.66|383.86|383.26|380.46|386.66|383.86|381.1|378.3|0
1643154600000|2022-01-25 23:50:00|382.99|380.19|385.02|382.22|385.16|382.36|382.12|379.32|0
1643154900000|2022-01-25 23:55:00|384.89|382.09|387.88|385.08|388.91|386.11|384.69|381.89|0
1643155200000|2022-01-26 00:00:00|387.74|384.94|392.26|389.46|392.81|390.01|387.2|384.4|0
1643155500000|2022-01-26 00:05:00|392.34|389.54|391.23|388.43|393.02|390.22|390.48|387.68|0
1643155800000|2022-01-26 00:10:00|391.3|388.5|388.97|386.17|391.85|389.05|387.26|384.46|0
1643156100000|2022-01-26 00:15:00|388.83|386.03|395.15|392.35|395.15|392.35|387.87|385.07|0
1643156400000|2022-01-26 00:20:00|395.84|393.04|395.29|392.49|397.09|394.29|394.6|391.8|0
1643156700000|2022-01-26 00:25:00|394.87|392.07|397.23|394.43|397.23|394.43|392.12|389.32|0
1643157000000|2022-01-26 00:30:00|396.74|393.94|392.18|389.38|399.45|396.65|391.84|389.04|0
1643157300000|2022-01-26 00:35:00|392.11|389.31|391.29|388.49|394.04|391.24|390.05|387.25|0
1643157600000|2022-01-26 00:40:00|391.15|388.35|394.73|391.93|395.49|392.69|391.15|388.35|0
1643157900000|2022-01-26 00:45:00|394.8|392|393.42|390.62|395.14|392.34|392.38|389.58|0
1643158200000|2022-01-26 00:50:00|393.55|390.75|395.69|392.89|395.69|392.89|392.73|389.93|0
1643158500000|2022-01-26 00:55:00|395.97|393.17|395.9|393.1|397.08|394.28|393.76|390.96|0
1643158800000|2022-01-26 01:00:00|396.24|393.44|394.79|391.99|397.7|394.9|394.79|391.99|0
1643159100000|2022-01-26 01:05:00|394.72|391.92|393.13|390.33|394.72|391.92|391.82|389.02|0
1643159400000|2022-01-26 01:10:00|393.34|390.54|397.48|394.68|398.04|395.24|392.58|389.78|0
1643159700000|2022-01-26 01:15:00|397.9|395.1|395.96|393.16|398.04|395.24|394.44|391.64|0
1643160000000|2022-01-26 01:20:00|396.1|393.3|392.85|390.05|396.1|393.3|392.23|389.43|0
1643160300000|2022-01-26 01:25:00|393.26|390.46|392.16|389.36|393.54|390.74|391.95|389.15|0
1643160600000|2022-01-26 01:30:00|392.09|389.29|393.26|390.46|394.98|392.18|392.09|389.29|0
1643160900000|2022-01-26 01:35:00|393.6|390.8|391.81|389.01|396.09|393.29|391.12|388.32|0
1643161200000|2022-01-26 01:40:00|391.67|388.87|393.73|390.93|394.08|391.28|391.12|388.32|0
1643161500000|2022-01-26 01:45:00|393.32|390.52|391.53|388.73|393.67|390.87|390.84|388.04|0
1643161800000|2022-01-26 01:50:00|391.67|388.87|392.42|389.62|393.04|390.24|390.84|388.04|0
1643162100000|2022-01-26 01:55:00|392.35|389.55|389.19|386.39|392.42|389.62|387.96|385.16|0
1643162400000|2022-01-26 02:00:00|389.27|386.47|388.92|386.12|389.74|386.94|387.69|384.89|0
1643162700000|2022-01-26 02:05:00|388.72|385.92|387.82|385.02|388.78|385.98|387.01|384.21|0
1643163000000|2022-01-26 02:10:00|388.23|385.43|387.62|384.82|388.3|385.5|386.87|384.07|0
1643163300000|2022-01-26 02:15:00|387.55|384.75|387.48|384.68|388.78|385.98|387.14|384.34|0
1643163600000|2022-01-26 02:20:00|387.41|384.61|386.45|383.65|387.96|385.16|385.23|382.43|0
1643163900000|2022-01-26 02:25:00|386.52|383.72|387|384.2|387.75|384.95|386.52|383.72|0
1643164200000|2022-01-26 02:30:00|387.07|384.27|387.47|384.67|387.81|385.01|386.32|383.52|0
1643164500000|2022-01-26 02:35:00|387.4|384.6|388.63|385.83|388.7|385.9|387.4|384.6|0
1643164800000|2022-01-26 02:40:00|388.56|385.76|389.72|386.92|389.79|386.99|388.29|385.49|0
1643165100000|2022-01-26 02:45:00|389.79|386.99|389.04|386.24|389.86|387.06|388.9|386.1|0
1643165400000|2022-01-26 02:50:00|388.97|386.17|389.03|386.23|389.58|386.78|388.9|386.1|0
1643165700000|2022-01-26 02:55:00|389.1|386.3|390.95|388.15|391.5|388.7|388.9|386.1|0
1643166000000|2022-01-26 03:00:00|391.22|388.42|389.17|386.37|391.22|388.42|389.03|386.23|0
1643166300000|2022-01-26 03:05:00|389.03|386.23|387.25|384.45|389.24|386.44|385.89|383.09|0
1643166600000|2022-01-26 03:10:00|387.39|384.59|388.14|385.34|388.2|385.4|386.78|383.98|0
1643166900000|2022-01-26 03:15:00|388.2|385.4|387.25|384.45|388.75|385.95|386.97|384.17|0
1643167200000|2022-01-26 03:20:00|386.97|384.17|386.7|383.9|387.73|384.93|386.23|383.43|0
1643167500000|2022-01-26 03:25:00|386.77|383.97|388|385.2|388.47|385.67|386.5|383.7|0
1643167800000|2022-01-26 03:30:00|388.06|385.26|384.93|382.13|388.06|385.26|384.79|381.99|0
1643168100000|2022-01-26 03:35:00|384.79|381.99|386.01|383.21|386.01|383.21|384.52|381.72|0
1643168400000|2022-01-26 03:40:00|385.88|383.08|385.19|382.39|386.15|383.35|385.19|382.39|0
1643168700000|2022-01-26 03:45:00|385.06|382.26|384.38|381.58|385.74|382.94|383.97|381.17|0
1643169000000|2022-01-26 03:50:00|384.31|381.51|384.65|381.85|385.05|382.25|382.89|380.09|0
1643169300000|2022-01-26 03:55:00|384.51|381.71|384.51|381.71|384.78|381.98|383.97|381.17|0
1643169600000|2022-01-26 04:00:00|384.37|381.57|386.75|383.95|386.75|383.95|383.42|380.62|0
1643169900000|2022-01-26 04:05:00|386.55|383.75|386.13|383.33|387.36|384.56|385.86|383.06|0
1643170200000|2022-01-26 04:10:00|386.34|383.54|385.04|382.24|386.41|383.61|385.04|382.24|0
1643170500000|2022-01-26 04:15:00|385.18|382.38|385.45|382.65|386.13|383.33|385.04|382.24|0
1643170800000|2022-01-26 04:20:00|385.59|382.79|385.58|382.78|386.06|383.26|385.18|382.38|0
1643171100000|2022-01-26 04:25:00|385.72|382.92|385.24|382.44|386.81|384.01|385.04|382.24|0
1643171400000|2022-01-26 04:30:00|385.17|382.37|385.31|382.51|385.92|383.12|384.97|382.17|0
1643171700000|2022-01-26 04:35:00|385.24|382.44|385.99|383.19|386.8|384|385.24|382.44|0
1643172000000|2022-01-26 04:40:00|385.78|382.98|386.39|383.59|386.94|384.14|385.44|382.64|0
1643172300000|2022-01-26 04:45:00|386.66|383.86|385.92|383.12|386.94|384.14|385.57|382.77|0
1643172600000|2022-01-26 04:50:00|385.98|383.18|386.05|383.25|386.32|383.52|385.84|383.04|0
1643172900000|2022-01-26 04:55:00|386.11|383.31|384.82|382.02|386.59|383.79|384.75|381.95|0
1643173200000|2022-01-26 05:00:00|384.89|382.09|385.5|382.7|385.91|383.11|384.62|381.82|0
1643173500000|2022-01-26 05:05:00|385.57|382.77|386.59|383.79|387.47|384.67|385.16|382.36|0
1643173800000|2022-01-26 05:10:00|386.45|383.65|388.56|385.76|388.7|385.9|386.45|383.65|0
1643174100000|2022-01-26 05:15:00|388.7|385.9|389.93|387.13|390.2|387.4|388.09|385.29|0
1643174400000|2022-01-26 05:20:00|390.07|387.27|390.75|387.95|391.02|388.22|389.79|386.99|0
1643174700000|2022-01-26 05:25:00|390.61|387.81|387.94|385.14|390.61|387.81|387.87|385.07|0
1643175000000|2022-01-26 05:30:00|387.87|385.07|388.28|385.48|388.62|385.82|387.05|384.25|0
1643175300000|2022-01-26 05:35:00|387.94|385.14|387.73|384.93|387.94|385.14|387.05|384.25|0
1643175600000|2022-01-26 05:40:00|387.59|384.79|387.87|385.07|388.28|385.48|387.32|384.52|0
1643175900000|2022-01-26 05:45:00|387.73|384.93|386.91|384.11|388.62|385.82|386.77|383.97|0
1643176200000|2022-01-26 05:50:00|386.84|384.04|386.09|383.29|387.25|384.45|386.09|383.29|0
1643176500000|2022-01-26 05:55:00|386.02|383.22|386.57|383.77|386.77|383.97|385.41|382.61|0
1643176800000|2022-01-26 06:00:00|386.9|384.1|384.93|382.13|387.58|384.78|384.93|382.13|0
1643177100000|2022-01-26 06:05:00|385.27|382.47|386.02|383.22|386.36|383.56|384.59|381.79|0
1643177400000|2022-01-26 06:10:00|385.81|383.01|387.03|384.23|387.17|384.37|385.67|382.87|0
1643177700000|2022-01-26 06:15:00|386.9|384.1|386.08|383.28|387.24|384.44|385.88|383.08|0
1643178000000|2022-01-26 06:20:00|386.01|383.21|385.6|382.8|386.01|383.21|384.92|382.12|0
1643178300000|2022-01-26 06:25:00|385.53|382.73|385.8|383|386.21|383.41|385.26|382.46|0
1643178600000|2022-01-26 06:30:00|385.66|382.86|387.23|384.43|387.84|385.04|385.39|382.59|0
1643178900000|2022-01-26 06:35:00|387.1|384.3|385.52|382.72|387.3|384.5|385.52|382.72|0
1643179200000|2022-01-26 06:40:00|385.46|382.66|386.14|383.34|386.48|383.68|385.46|382.66|0
1643179500000|2022-01-26 06:45:00|386.07|383.27|386.27|383.47|387.09|384.29|386.07|383.27|0
1643179800000|2022-01-26 06:50:00|386.2|383.4|388.73|385.93|388.73|385.93|386.2|383.4|0
1643180100000|2022-01-26 06:55:00|388.24|385.44|388.52|385.72|389.61|386.81|387.97|385.17|0
1643180400000|2022-01-26 07:00:00|388.11|385.31|390.29|387.49|390.71|387.91|386.74|383.94|0
1643180700000|2022-01-26 07:05:00|390.23|387.43|390.09|387.29|391.32|388.52|389.88|387.08|0
1643181000000|2022-01-26 07:10:00|390.02|387.22|391.52|388.72|393.04|390.24|389.33|386.53|0
1643181300000|2022-01-26 07:15:00|391.6|388.8|394.14|391.34|394.14|391.34|391.6|388.8|0
1643181600000|2022-01-26 07:20:00|394|391.2|393.38|390.58|394|391.2|392.42|389.62|0
1643181900000|2022-01-26 07:25:00|393.17|390.37|391.93|389.13|393.86|391.06|391.93|389.13|0
1643182200000|2022-01-26 07:30:00|391.73|388.93|389.67|386.87|392.07|389.27|389.18|386.38|0
1643182500000|2022-01-26 07:35:00|389.73|386.93|387.48|384.68|389.73|386.93|387.4|384.6|0
1643182800000|2022-01-26 07:40:00|387.54|384.74|387.27|384.47|388.43|385.63|387.13|384.33|0
1643183100000|2022-01-26 07:45:00|387.34|384.54|388.15|385.35|388.63|385.83|386.86|384.06|0
1643183400000|2022-01-26 07:50:00|387.81|385.01|385.63|382.83|388.08|385.28|385.56|382.76|0
1643183700000|2022-01-26 07:55:00|385.49|382.69|387.53|384.73|388.08|385.28|385.49|382.69|0
1643184000000|2022-01-26 08:00:00|387.47|384.67|382.37|379.57|387.74|384.94|382.37|379.57|0
1643184300000|2022-01-26 08:05:00|382.57|380.17|378.6|376.2|382.57|380.17|377.26|374.86|0
1643184600000|2022-01-26 08:10:00|377.52|375.12|375.78|373.38|377.66|375.26|374.98|372.58|0
1643184900000|2022-01-26 08:15:00|376.18|373.78|375.64|373.24|376.31|373.91|374.91|372.51|0
1643185200000|2022-01-26 08:20:00|375.51|373.11|373.63|371.23|375.51|373.11|371.77|369.37|0
1643185500000|2022-01-26 08:25:00|373.5|371.1|372.03|369.63|373.63|371.23|370.64|368.24|0
1643185800000|2022-01-26 08:30:00|371.9|369.5|371.9|369.5|372.03|369.63|369.64|367.24|0
1643186100000|2022-01-26 08:35:00|371.63|369.23|368.84|366.44|372.03|369.63|367.52|365.12|0
1643186400000|2022-01-26 08:40:00|368.71|366.31|369.5|367.1|369.9|367.5|367.65|365.25|0
1643186700000|2022-01-26 08:45:00|369.1|366.7|369.9|367.5|372.23|369.83|368.97|366.57|0
1643187000000|2022-01-26 08:50:00|370.03|367.63|371.16|368.76|372.15|369.75|369.63|367.23|0
1643187300000|2022-01-26 08:55:00|371.35|368.95|371.95|369.55|372.82|370.42|371.22|368.82|0
1643187600000|2022-01-26 09:00:00|372.68|370.28|369.23|366.83|372.95|370.55|366.79|364.39|0
1643187900000|2022-01-26 09:05:00|369.43|367.03|366.12|363.72|369.96|367.56|366.12|363.72|0
1643188200000|2022-01-26 09:10:00|366.19|363.79|365.46|363.06|366.45|364.05|364.08|361.68|0
1643188500000|2022-01-26 09:15:00|365.2|362.8|362.95|360.55|366.19|363.79|362.29|359.89|0
1643188800000|2022-01-26 09:20:00|363.02|360.62|360.2|357.8|364.92|362.52|360.2|357.8|0
1643189100000|2022-01-26 09:25:00|360.33|357.93|362.42|360.02|362.55|360.15|359.67|357.27|0
1643189400000|2022-01-26 09:30:00|362.29|359.89|362.28|359.88|363.27|360.87|360.06|357.66|0
1643189700000|2022-01-26 09:35:00|362.22|359.82|358.88|356.48|363.2|360.8|358.1|355.7|0
1643190000000|2022-01-26 09:40:00|358.75|356.35|357.32|354.92|359.8|357.4|357.26|354.86|0
1643190300000|2022-01-26 09:45:00|357.13|354.73|359.08|356.68|359.27|356.87|356.67|354.27|0
1643190600000|2022-01-26 09:50:00|359.01|356.61|360.31|357.91|360.44|358.04|358.49|356.09|0
1643190900000|2022-01-26 09:55:00|360.38|357.98|361.36|358.96|362.47|360.07|359.99|357.59|0
1643191200000|2022-01-26 10:00:00|361.42|359.02|363.45|361.05|365.76|363.36|361.42|359.02|0
1643191500000|2022-01-26 10:05:00|363.58|361.18|365.55|363.15|365.94|363.54|363.13|360.73|0
1643191800000|2022-01-26 10:10:00|365.42|363.02|363.57|361.17|365.48|363.08|362.86|360.46|0
1643192100000|2022-01-26 10:15:00|363.44|361.04|364.23|361.83|364.23|361.83|362.26|359.86|0
1643192400000|2022-01-26 10:20:00|364.1|361.7|362.39|359.99|364.75|362.35|360.95|358.55|0
1643192700000|2022-01-26 10:25:00|362.52|360.12|362.78|360.38|363.7|361.3|362.52|360.12|0
1643193000000|2022-01-26 10:30:00|362.52|360.12|360.69|358.29|362.91|360.51|360.17|357.77|0
1643193300000|2022-01-26 10:35:00|360.62|358.22|360.03|357.63|360.75|358.35|358.99|356.59|0
1643193600000|2022-01-26 10:40:00|360.16|357.76|360.36|357.96|360.55|358.15|358.86|356.46|0
1643193900000|2022-01-26 10:45:00|360.42|358.02|358.34|355.94|360.55|358.15|358.14|355.74|0
1643194200000|2022-01-26 10:50:00|358.47|356.07|358.46|356.06|358.73|356.33|357.69|355.29|0
1643194500000|2022-01-26 10:55:00|358.59|356.19|359.76|357.36|359.96|357.56|358.07|355.67|0
1643194800000|2022-01-26 11:00:00|359.7|357.3|359.52|357.12|363.23|360.83|356.07|353.67|0
1643195100000|2022-01-26 11:05:00|359.59|357.19|358.49|356.09|360.36|357.96|356.35|353.95|0
1643195400000|2022-01-26 11:10:00|358.68|356.28|358.03|355.63|358.94|356.54|357.64|355.24|0
1643195700000|2022-01-26 11:15:00|358.49|356.09|356.21|353.81|358.49|356.09|356.09|353.69|0
1643196000000|2022-01-26 11:20:00|356.73|354.33|358.16|355.76|358.28|355.88|356.34|353.94|0
1643196300000|2022-01-26 11:25:00|358.03|355.63|359.58|357.18|360.1|357.7|357.83|355.43|0
1643196600000|2022-01-26 11:30:00|359.39|356.99|356.6|354.2|359.91|357.51|356.28|353.88|0
1643196900000|2022-01-26 11:35:00|356.47|354.07|355.17|352.77|356.47|354.07|355.04|352.64|0
1643197200000|2022-01-26 11:40:00|355.3|352.9|355.82|353.42|356.07|353.67|354.4|352|0
1643197500000|2022-01-26 11:45:00|355.62|353.22|355.3|352.9|356.59|354.19|355.04|352.64|0
1643197800000|2022-01-26 11:50:00|355.43|353.03|354.78|352.38|355.55|353.15|353.75|351.35|0
1643198100000|2022-01-26 11:55:00|354.72|352.32|353.23|350.83|355.55|353.15|353.1|350.7|0
1643198400000|2022-01-26 12:00:00|353.36|350.96|357.3|354.9|357.88|355.48|353.1|350.7|0
1643198700000|2022-01-26 12:05:00|357.36|354.96|357.23|354.83|357.95|355.55|356.06|353.66|0
1643199000000|2022-01-26 12:10:00|357.29|354.89|359.69|357.29|359.69|357.29|356.97|354.57|0
1643199300000|2022-01-26 12:15:00|359.56|357.16|361.12|358.72|361.78|359.38|359.17|356.77|0
1643199600000|2022-01-26 12:20:00|361.25|358.85|362.82|360.42|363.02|360.62|360.08|357.68|0
1643199900000|2022-01-26 12:25:00|362.3|359.9|359.43|357.03|362.43|360.03|359.43|357.03|0
1643200200000|2022-01-26 12:30:00|359.3|356.9|359.03|356.63|359.94|357.54|358.26|355.86|0
1643200500000|2022-01-26 12:35:00|358.9|356.5|358.38|355.98|359.29|356.89|357.73|355.33|0
1643200800000|2022-01-26 12:40:00|358.25|355.85|361.31|358.91|361.77|359.37|358.25|355.85|0
1643201100000|2022-01-26 12:45:00|361.24|358.84|362.03|359.63|362.29|359.89|360.33|357.93|0
1643201400000|2022-01-26 12:50:00|361.89|359.49|359.15|356.75|361.89|359.49|358.76|356.36|0
1643201700000|2022-01-26 12:55:00|359.02|356.62|360|357.6|360|357.6|358.37|355.97|0
1643202000000|2022-01-26 13:00:00|359.54|357.14|355.13|352.73|360.45|358.05|354.94|352.54|0
1643202300000|2022-01-26 13:05:00|355.26|352.86|355.78|353.38|356.68|354.28|355.13|352.73|0
1643202600000|2022-01-26 13:10:00|355.59|353.19|356.81|354.41|357.07|354.67|355.39|352.99|0
1643202900000|2022-01-26 13:15:00|356.68|354.28|356.69|354.29|357.08|354.68|354.61|352.21|0
1643203200000|2022-01-26 13:20:00|356.43|354.03|352.64|350.24|356.89|354.49|352.64|350.24|0
1643203500000|2022-01-26 13:25:00|352.57|350.17|353.54|351.14|353.54|351.14|351.8|349.4|0
1643203800000|2022-01-26 13:30:00|353.98|351.58|355.53|353.13|356.04|353.64|352.06|349.66|0
1643204100000|2022-01-26 13:35:00|355.59|353.19|356.56|354.16|356.88|354.48|354.3|351.9|0
1643204400000|2022-01-26 13:40:00|356.3|353.9|357.07|354.67|357.46|355.06|355.2|352.8|0
1643204700000|2022-01-26 13:45:00|357.01|354.61|355.91|353.51|357.59|355.19|355.13|352.73|0
1643205000000|2022-01-26 13:50:00|356.16|353.76|356.94|354.54|357.33|354.93|355.78|353.38|0
1643205300000|2022-01-26 13:55:00|356.81|354.41|355.13|352.73|357.06|354.66|355|352.6|0
1643205600000|2022-01-26 14:00:00|355.07|352.67|358.23|355.83|358.23|355.83|353.71|351.31|0
1643205900000|2022-01-26 14:05:00|358.36|355.96|358.74|356.34|359.98|357.58|357.52|355.12|0
1643206200000|2022-01-26 14:10:00|359|356.6|360.11|357.71|360.69|358.29|358.74|356.34|0
1643206500000|2022-01-26 14:15:00|360.43|358.03|361.73|359.33|361.99|359.59|359.52|357.12|0
1643206800000|2022-01-26 14:20:00|361.86|359.46|362.25|359.85|362.51|360.11|360.3|357.9|0
1643207100000|2022-01-26 14:25:00|362.19|359.79|356.99|354.59|362.19|359.79|356.92|354.52|0
1643207400000|2022-01-26 14:30:00|356.86|354.46|364.21|361.81|364.6|362.2|355.63|353.23|0
1643207700000|2022-01-26 14:35:00|364.08|361.68|363.76|361.36|367.83|365.43|359.7|357.3|0
1643208000000|2022-01-26 14:40:00|364.55|362.15|365.46|363.06|368.09|365.69|363.63|361.23|0
1643208300000|2022-01-26 14:45:00|365.72|363.32|356.5|354.1|365.72|363.32|355.34|352.94|0
1643208600000|2022-01-26 14:50:00|356.37|353.97|350.67|348.27|360.4|358|349.65|347.25|0
1643208900000|2022-01-26 14:55:00|350.41|348.01|352.26|349.86|355.21|352.81|350.41|348.01|0
1643209200000|2022-01-26 15:00:00|351.56|349.16|347.11|344.71|354.37|351.97|345.85|343.45|0
1643209500000|2022-01-26 15:05:00|347.24|344.84|349.26|346.86|350.92|348.52|346.35|343.95|0
1643209800000|2022-01-26 15:10:00|349.46|347.06|356.04|353.64|357.01|354.61|349.26|346.86|0
1643210100000|2022-01-26 15:15:00|355.78|353.38|354.62|352.22|360.95|358.55|354.49|352.09|0
1643210400000|2022-01-26 15:20:00|354.75|352.35|360.82|358.42|360.95|358.55|353.47|351.07|0
1643210700000|2022-01-26 15:25:00|361.08|358.68|366.03|363.63|368.14|365.74|361.08|358.68|0
1643211000000|2022-01-26 15:30:00|365.9|363.5|366.62|364.22|370.77|368.37|364.45|362.05|0
1643211300000|2022-01-26 15:35:00|366.81|364.41|370.11|367.71|370.11|367.71|364.71|362.31|0
1643211600000|2022-01-26 15:40:00|369.45|367.05|372.09|369.69|373.02|370.62|366.15|363.75|0
1643211900000|2022-01-26 15:45:00|372.49|370.09|372.82|370.42|375.88|373.48|371.56|369.16|0
1643212200000|2022-01-26 15:50:00|373.08|370.68|372.02|369.62|373.22|370.82|370.18|367.78|0
1643212500000|2022-01-26 15:55:00|371.3|368.9|367.94|365.54|373.95|371.55|366.36|363.96|0
1643212800000|2022-01-26 16:00:00|367.67|365.27|369.51|367.11|372.15|369.75|367.67|365.27|0
1643213100000|2022-01-26 16:05:00|369.64|367.24|363.03|360.63|369.91|367.51|362.45|360.05|0
1643213400000|2022-01-26 16:10:00|363.62|361.22|360.76|358.36|364.01|361.61|359.85|357.45|0
1643213700000|2022-01-26 16:15:00|360.37|357.97|361.4|359|363.22|360.82|358.18|355.78|0
1643214000000|2022-01-26 16:20:00|361.79|359.39|359.46|357.06|362.57|360.17|357.66|355.26|0
1643214300000|2022-01-26 16:25:00|359.33|356.93|357.13|354.73|362.54|360.14|356.48|354.08|0
1643214600000|2022-01-26 16:30:00|356.61|354.21|356.48|354.08|358.81|356.41|354.03|351.63|0
1643214900000|2022-01-26 16:35:00|356.61|354.21|356.93|354.53|359.59|357.19|355.7|353.3|0
1643215200000|2022-01-26 16:40:00|356.67|354.27|354.8|352.4|356.93|354.53|353.38|350.98|0
1643215500000|2022-01-26 16:45:00|354.67|352.27|357.5|355.1|358.28|355.88|353.38|350.98|0
1643215800000|2022-01-26 16:50:00|357.44|355.04|357.24|354.84|361.66|359.26|356.47|354.07|0
1643216100000|2022-01-26 16:55:00|357.37|354.97|356.98|354.58|358.54|356.14|355.05|352.65|0
1643216400000|2022-01-26 17:00:00|356.21|353.81|356.2|353.8|357.5|355.1|353.63|351.23|0
1643216700000|2022-01-26 17:05:00|356.33|353.93|354.85|352.45|357.11|354.71|354.85|352.45|0
1643217000000|2022-01-26 17:10:00|354.91|352.51|353.37|350.97|356.85|354.45|352.21|349.81|0
1643217300000|2022-01-26 17:15:00|353.62|351.22|353.49|351.09|354.4|352|352.08|349.68|0
1643217600000|2022-01-26 17:20:00|354.52|352.12|355.16|352.76|355.94|353.54|353.11|350.71|0
1643217900000|2022-01-26 17:25:00|354.91|352.51|353.17|350.77|355.29|352.89|352.98|350.58|0
1643218200000|2022-01-26 17:30:00|353.1|350.7|353.62|351.22|355.29|352.89|352.72|350.32|0
1643218500000|2022-01-26 17:35:00|353.68|351.28|349.55|347.15|353.74|351.34|348.89|346.49|0
1643218800000|2022-01-26 17:40:00|349.62|347.22|346.34|343.94|349.62|347.22|346.09|343.69|0
1643219100000|2022-01-26 17:45:00|346.22|343.82|346.92|344.52|348.59|346.19|346.22|343.82|0
1643219400000|2022-01-26 17:50:00|346.98|344.58|347.36|344.96|348.9|346.5|346.72|344.32|0
1643219700000|2022-01-26 17:55:00|346.98|344.58|346.98|344.58|347.49|345.09|346.34|343.94|0
1643220000000|2022-01-26 18:00:00|346.92|344.52|354.06|351.66|355.23|352.83|346.92|344.52|0
1643220300000|2022-01-26 18:05:00|354.19|351.79|351.54|349.14|355.36|352.96|351.47|349.07|0
1643220600000|2022-01-26 18:10:00|351.86|349.46|350.05|347.65|352.5|350.1|350.05|347.65|0
1643220900000|2022-01-26 18:15:00|350.31|347.91|352.5|350.1|353.15|350.75|349.79|347.39|0
1643221200000|2022-01-26 18:20:00|352.37|349.97|356.04|353.64|356.39|353.99|352.37|349.97|0
1643221500000|2022-01-26 18:25:00|355.58|353.18|354.15|351.75|355.97|353.57|353.25|350.85|0
1643221800000|2022-01-26 18:30:00|354.41|352.01|354.8|352.4|355.71|353.31|352.6|350.2|0
1643222100000|2022-01-26 18:35:00|354.74|352.34|355.31|352.91|356.22|353.82|354.02|351.62|0
1643222400000|2022-01-26 18:40:00|355.19|352.79|354.15|351.75|356.22|353.82|353.5|351.1|0
1643222700000|2022-01-26 18:45:00|354.28|351.88|354.92|352.52|356.22|353.82|354.15|351.75|0
1643223000000|2022-01-26 18:50:00|355.05|352.65|352.59|350.19|356.09|353.69|352.34|349.94|0
1643223300000|2022-01-26 18:55:00|352.85|350.45|352.43|350.03|354.09|351.69|351.63|349.23|0
1643223600000|2022-01-26 19:00:00|352.04|349.64|342.23|339.83|352.04|349.64|335.68|333.28|0
1643223900000|2022-01-26 19:05:00|343.31|340.91|347.3|344.9|347.3|344.9|335.86|333.46|0
1643224200000|2022-01-26 19:10:00|346.79|344.39|361.93|359.53|364.69|362.29|343.74|341.34|0
1643224500000|2022-01-26 19:15:00|362.06|359.66|358.32|355.92|362.85|360.45|352.82|350.42|0
1643224800000|2022-01-26 19:20:00|358.06|355.66|356.49|354.09|361.47|359.07|355.58|353.18|0
1643225100000|2022-01-26 19:25:00|356.29|353.89|348.04|345.64|356.36|353.96|347.06|344.66|0
1643225400000|2022-01-26 19:30:00|347.98|345.58|362.58|360.18|363.84|361.44|347.47|345.07|0
1643225700000|2022-01-26 19:35:00|361.19|358.79|349.39|346.99|365.83|363.43|345.41|343.01|0
1643226000000|2022-01-26 19:40:00|348.94|346.54|367.56|365.16|367.56|365.16|348.42|346.02|0
1643226300000|2022-01-26 19:45:00|368.03|365.63|385.36|382.96|386.95|384.55|368.03|365.63|0
1643226600000|2022-01-26 19:50:00|384.47|382.07|377.24|374.84|385.23|382.83|373.79|371.39|0
1643226900000|2022-01-26 19:55:00|378.12|375.72|376.7|374.3|382.55|380.15|376.7|374.3|0
1643227200000|2022-01-26 20:00:00|378.6|376.2|397.85|395.45|402.97|400.57|378.6|376.2|0
1643227500000|2022-01-26 20:05:00|398.41|396.01|412.63|410.23|412.63|410.23|397.57|395.17|0
1643227800000|2022-01-26 20:10:00|413.14|410.74|406.58|404.18|413.14|410.74|399.17|396.77|0
1643228100000|2022-01-26 20:15:00|406.5|404.1|412.37|409.97|413.59|411.19|401.56|399.16|0
1643228400000|2022-01-26 20:20:00|411.94|409.54|414.37|411.97|420.51|418.11|409.73|407.33|0
1643228700000|2022-01-26 20:25:00|414.16|411.76|400.19|397.79|417.47|415.07|397.94|395.54|0
1643229000000|2022-01-26 20:30:00|400.47|398.07|406.13|403.73|406.34|403.94|396.04|393.64|0
1643229300000|2022-01-26 20:35:00|405.78|403.38|404.37|401.97|412.09|409.69|400.01|397.61|0
1643229600000|2022-01-26 20:40:00|404.29|401.89|400.29|397.89|408.25|405.85|394.58|392.18|0
1643229900000|2022-01-26 20:45:00|400.15|397.75|399.17|396.77|406.83|404.43|393.4|391|0
1643230200000|2022-01-26 20:50:00|398.25|395.85|388.78|386.38|403.54|401.14|388.78|386.38|0
1643230500000|2022-01-26 20:55:00|388.85|386.45|393.63|391.23|399.17|396.77|387.61|385.21|0
1643230800000|2022-01-26 21:00:00|394.05|391.65|393.42|391.02|396.56|394.16|392.17|389.77|0
1643231100000|2022-01-26 21:05:00|393.49|391.09|395.86|393.46|398.58|396.18|390.5|388.1|0
1643231400000|2022-01-26 21:10:00|396.77|394.37|398.45|396.05|399.86|397.46|396.35|393.95|0
1643231700000|2022-01-26 21:15:00|398.51|395.71|396.19|393.39|399.29|396.49|395.49|392.69|0
1643232000000|2022-01-26 21:20:00|396.33|393.53|396.75|393.95|398.02|395.22|395.49|392.69|0
1643232300000|2022-01-26 21:25:00|396.47|393.67|395.42|392.62|397.31|394.51|394.86|392.06|0
1643232600000|2022-01-26 21:30:00|395.28|392.48|397.1|394.3|397.38|394.58|395.28|392.48|0
1643232900000|2022-01-26 21:35:00|397.17|394.37|398.57|395.77|400.12|397.32|397.1|394.3|0
1643233200000|2022-01-26 21:40:00|398.5|395.7|394.92|392.12|399.2|396.4|394.92|392.12|0
1643233500000|2022-01-26 21:45:00|394.85|392.05|393.59|390.79|395.9|393.1|392.06|389.26|0
1643233800000|2022-01-26 21:50:00|393.73|390.93|392.96|390.16|395.83|393.03|392.83|390.03|0
1643234100000|2022-01-26 21:55:00|392.89|390.09|393.38|390.58|393.8|391|392.06|389.26|0
1643234400000|2022-01-26 22:00:00|393.44|390.64|393.56|390.76|393.59|390.79|392.92|390.12|0
1643234700000|2022-01-26 22:05:00|393.59|390.79|393.08|390.28|393.65|390.85|393.08|390.28|0
1643235000000|2022-01-26 22:10:00|393.05|390.25|392.71|389.91|393.11|390.31|392.65|389.85|0
1643235300000|2022-01-26 22:15:00|392.67|389.87|391.87|389.07|392.69|389.89|391.77|388.97|0
1643235600000|2022-01-26 22:20:00|391.9|389.1|390.76|387.96|392|389.2|390.5|387.7|0
1643235900000|2022-01-26 22:25:00|390.64|387.84|391.14|388.34|391.2|388.4|390.25|387.45|0
1643236200000|2022-01-26 22:30:00|391.16|388.36|390.82|388.02|391.16|388.36|390.78|387.98|0
1643236500000|2022-01-26 22:35:00|391|388.2|389.39|386.59|391|388.2|389.31|386.51|0
1643236800000|2022-01-26 22:40:00|389.25|386.45|388.29|385.49|389.29|386.49|387.2|384.4|0
1643237100000|2022-01-26 22:45:00|388.37|385.57|389.62|386.82|389.64|386.84|388.15|385.35|0
1643237400000|2022-01-26 22:50:00|389.56|386.76|390.62|387.82|390.65|387.85|389.38|386.58|0
1643237700000|2022-01-26 22:55:00|390.6|387.8|390|387.2|391.4|388.6|390|387.2|0
1643238000000|2022-01-26 23:00:00|387.8|385|385.25|382.45|389.6|386.8|382.03|379.23|0
1643238300000|2022-01-26 23:05:00|385.32|382.52|379.91|377.11|386.21|383.41|379.77|376.97|0
1643238600000|2022-01-26 23:10:00|379.5|376.7|380.32|377.52|381.95|379.15|379.23|376.43|0
1643238900000|2022-01-26 23:15:00|380.18|377.38|382.5|379.7|383.73|380.93|379.43|376.63|0
1643239200000|2022-01-26 23:20:00|382.22|379.42|381.47|378.67|382.22|379.42|380.18|377.38|0
1643239500000|2022-01-26 23:25:00|381.4|378.6|380.45|377.65|382.63|379.83|379.63|376.83|0
1643239800000|2022-01-26 23:30:00|380.31|377.51|378.13|375.33|380.31|377.51|377.32|374.52|0
1643240100000|2022-01-26 23:35:00|378.27|375.47|379.49|376.69|379.62|376.82|377.66|374.86|0
1643240400000|2022-01-26 23:40:00|379.42|376.62|379.62|376.82|380.44|377.64|378.74|375.94|0
1643240700000|2022-01-26 23:45:00|379.48|376.68|378.8|376|379.48|376.68|377.99|375.19|0
1643241000000|2022-01-26 23:50:00|379.01|376.21|380.03|377.23|380.3|377.5|378.87|376.07|0
1643241300000|2022-01-26 23:55:00|380.16|377.36|378.33|375.53|380.16|377.36|378.12|375.32|0
1643241600000|2022-01-27 00:00:00|378.53|375.73|379.55|376.75|380.98|378.18|377.85|375.05|0
1643241900000|2022-01-27 00:05:00|379.88|377.08|382.75|379.95|383.3|380.5|379.48|376.68|0
1643242200000|2022-01-27 00:10:00|382.82|380.02|384.94|382.14|385.36|382.56|382.55|379.75|0
1643242500000|2022-01-27 00:15:00|385.08|382.28|387.14|384.34|387.42|384.62|384.94|382.14|0
1643242800000|2022-01-27 00:20:00|386.87|384.07|384.25|381.45|388.8|386|384.19|381.39|0
1643243100000|2022-01-27 00:25:00|384.39|381.59|387.07|384.27|387.69|384.89|383.64|380.84|0
1643243400000|2022-01-27 00:30:00|387|384.2|387.28|384.48|389.49|386.69|386.73|383.93|0
1643243700000|2022-01-27 00:35:00|386.93|384.13|388.31|385.51|388.87|386.07|386.72|383.92|0
1643244000000|2022-01-27 00:40:00|388.1|385.3|389.14|386.34|390.46|387.66|387.41|384.61|0
1643244300000|2022-01-27 00:45:00|389.21|386.41|389.83|387.03|390.32|387.52|388.1|385.3|0
1643244600000|2022-01-27 00:50:00|389.62|386.82|391.98|389.18|391.98|389.18|387.34|384.54|0
1643244900000|2022-01-27 00:55:00|392.26|389.46|395.68|392.88|396.17|393.37|391.56|388.76|0
1643245200000|2022-01-27 01:00:00|396.73|393.93|399.96|397.16|401.52|398.72|394.42|391.62|0
1643245500000|2022-01-27 01:05:00|400.1|397.3|405.49|402.69|406.91|404.11|399.26|396.46|0
1643245800000|2022-01-27 01:10:00|405.42|402.62|404.35|401.55|405.56|402.76|401.3|398.5|0
1643246100000|2022-01-27 01:15:00|404.2|401.4|412.75|409.95|413.44|410.64|403.07|400.27|0
1643246400000|2022-01-27 01:20:00|413.25|410.45|411.96|409.16|415.98|413.18|411.6|408.8|0
1643246700000|2022-01-27 01:25:00|411.74|408.94|412.17|409.37|412.74|409.94|409.53|406.73|0
1643247000000|2022-01-27 01:30:00|412.31|409.51|409.88|407.08|414.46|411.66|409.74|406.94|0
1643247300000|2022-01-27 01:35:00|410.03|407.23|412.53|409.73|412.53|409.73|408.46|405.66|0
1643247600000|2022-01-27 01:40:00|412.81|410.01|413.17|410.37|414.39|411.59|410.59|407.79|0
1643247900000|2022-01-27 01:45:00|412.95|410.15|415.17|412.37|415.89|413.09|412.74|409.94|0
1643248200000|2022-01-27 01:50:00|415.03|412.23|416.54|413.74|417.33|414.53|413.45|410.65|0
1643248500000|2022-01-27 01:55:00|416.32|413.52|422.17|419.37|424.23|421.43|416.32|413.52|0
1643248800000|2022-01-27 02:00:00|422.54|419.74|426.59|423.79|428.56|425.76|422.54|419.74|0
1643249100000|2022-01-27 02:05:00|426.95|424.15|431.62|428.82|431.62|428.82|425.64|422.84|0
1643249400000|2022-01-27 02:10:00|430.3|427.5|430.74|427.94|431.47|428.67|428.84|426.04|0
1643249700000|2022-01-27 02:15:00|430.59|427.79|431.4|428.6|431.62|428.82|429.72|426.92|0
1643250000000|2022-01-27 02:20:00|431.32|428.52|429.71|426.91|431.62|428.82|429.42|426.62|0
1643250300000|2022-01-27 02:25:00|429.64|426.84|432.64|429.84|434.11|431.31|429.42|426.62|0
1643250600000|2022-01-27 02:30:00|432.79|429.99|433.15|430.35|433.81|431.01|431.25|428.45|0
1643250900000|2022-01-27 02:35:00|433.22|430.42|425.56|422.76|433.52|430.72|425.56|422.76|0
1643251200000|2022-01-27 02:40:00|426.21|423.41|426.64|423.84|426.94|424.14|424.47|421.67|0
1643251500000|2022-01-27 02:45:00|425.92|423.12|424.17|421.37|425.99|423.19|422.44|419.64|0
1643251800000|2022-01-27 02:50:00|424.03|421.23|425.04|422.24|425.91|423.11|423.53|420.73|0
1643252100000|2022-01-27 02:55:00|425.33|422.53|427.8|425|428.53|425.73|425.12|422.32|0
1643252400000|2022-01-27 03:00:00|427.73|424.93|431.09|428.29|431.45|428.65|426.57|423.77|0
1643252700000|2022-01-27 03:05:00|431.16|428.36|428.23|425.43|432.04|429.24|428.09|425.29|0
1643253000000|2022-01-27 03:10:00|427.87|425.07|429.98|427.18|430.13|427.33|427.87|425.07|0
1643253300000|2022-01-27 03:15:00|429.55|426.75|425.9|423.1|430.57|427.77|425.76|422.96|0
1643253600000|2022-01-27 03:20:00|426.05|423.25|426.56|423.76|426.7|423.9|423.95|421.15|0
1643253900000|2022-01-27 03:25:00|426.41|423.61|427.14|424.34|428.08|425.28|426.41|423.61|0
1643254200000|2022-01-27 03:30:00|427.06|424.26|426.12|423.32|427.79|424.99|424.3|421.5|0
1643254500000|2022-01-27 03:35:00|426.04|423.24|431|428.2|431.81|429.01|426.04|423.24|0
1643254800000|2022-01-27 03:40:00|431.14|428.34|438.65|435.85|439.99|437.19|431.07|428.27|0
1643255100000|2022-01-27 03:45:00|438.06|435.26|438.95|436.15|441.92|439.12|437.62|434.82|0
1643255400000|2022-01-27 03:50:00|439.1|436.3|438.06|435.26|439.62|436.82|436.73|433.93|0
1643255700000|2022-01-27 03:55:00|438.28|435.48|437.24|434.44|440.72|437.92|436.58|433.78|0
1643256000000|2022-01-27 04:00:00|437.17|434.37|438.2|435.4|438.64|435.84|435.98|433.18|0
1643256300000|2022-01-27 04:05:00|437.98|435.18|437.68|434.88|438.94|436.14|436.87|434.07|0
1643256600000|2022-01-27 04:10:00|437.75|434.95|436.86|434.06|439.09|436.29|436.42|433.62|0
1643256900000|2022-01-27 04:15:00|436.79|433.99|433.91|431.11|438.34|435.54|433.77|430.97|0
1643257200000|2022-01-27 04:20:00|434.29|431.49|433.77|430.97|435.39|432.59|433.4|430.6|0
1643257500000|2022-01-27 04:25:00|434.14|431.34|433.33|430.53|434.8|432|431.64|428.84|0
1643257800000|2022-01-27 04:30:00|433.26|430.46|431.28|428.48|433.84|431.04|430.77|427.97|0
1643258100000|2022-01-27 04:35:00|431.57|428.77|431.57|428.77|432.45|429.65|430.84|428.04|0
1643258400000|2022-01-27 04:40:00|431.72|428.92|434.13|431.33|434.64|431.84|431.42|428.62|0
1643258700000|2022-01-27 04:45:00|433.98|431.18|434.28|431.48|434.57|431.77|433.03|430.23|0
1643259000000|2022-01-27 04:50:00|434.13|431.33|433.39|430.59|434.28|431.48|432.29|429.49|0
1643259300000|2022-01-27 04:55:00|433.17|430.37|432.81|430.01|433.46|430.66|431.93|429.13|0
1643259600000|2022-01-27 05:00:00|432.51|429.71|427.34|424.54|432.73|429.93|427.27|424.47|0
1643259900000|2022-01-27 05:05:00|427.27|424.47|430.03|427.23|430.17|427.37|426.76|423.96|0
1643260200000|2022-01-27 05:10:00|429.81|427.01|432.87|430.07|433.09|430.29|429.66|426.86|0
1643260500000|2022-01-27 05:15:00|433.02|430.22|437.72|434.92|438.16|435.36|432.8|430|0
1643260800000|2022-01-27 05:20:00|438.01|435.21|437.12|434.32|438.31|435.51|435.95|433.15|0
1643261100000|2022-01-27 05:25:00|436.83|434.03|435.14|432.34|437.42|434.62|434.41|431.61|0
1643261400000|2022-01-27 05:30:00|435.21|432.41|430.16|427.36|435.43|432.63|429.43|426.63|0
1643261700000|2022-01-27 05:35:00|430.02|427.22|429.72|426.92|430.81|428.01|428.56|425.76|0
1643262000000|2022-01-27 05:40:00|429.5|426.7|428.92|426.12|431.54|428.74|428.41|425.61|0
1643262300000|2022-01-27 05:45:00|428.85|426.05|429.57|426.77|431.18|428.38|428.85|426.05|0
1643262600000|2022-01-27 05:50:00|429.43|426.63|430.95|428.15|432.27|429.47|428.92|426.12|0
1643262900000|2022-01-27 05:55:00|430.74|427.94|430.44|427.64|432.2|429.4|429.42|426.62|0
1643263200000|2022-01-27 06:00:00|431.24|428.44|431.46|428.66|431.9|429.1|428.47|425.67|0
1643263500000|2022-01-27 06:05:00|431.39|428.59|427.38|424.58|432.56|429.76|427.09|424.29|0
1643263800000|2022-01-27 06:10:00|427.31|424.51|425.64|422.84|427.31|424.51|423.83|421.03|0
1643264100000|2022-01-27 06:15:00|425.35|422.55|428.25|425.45|428.9|426.1|425.35|422.55|0
1643264400000|2022-01-27 06:20:00|428.32|425.52|431.09|428.29|431.16|428.36|427.45|424.65|0
1643264700000|2022-01-27 06:25:00|430.87|428.07|432.84|430.04|433.57|430.77|429.77|426.97|0
1643265000000|2022-01-27 06:30:00|432.77|429.97|434.96|432.16|435.7|432.9|432.54|429.74|0
1643265300000|2022-01-27 06:35:00|434.74|431.94|434.3|431.5|436.21|433.41|432.25|429.45|0
1643265600000|2022-01-27 06:40:00|434.82|432.02|434.37|431.57|435.84|433.04|432.83|430.03|0
1643265900000|2022-01-27 06:45:00|434.67|431.87|439.97|437.17|440.04|437.24|434.59|431.79|0
1643266200000|2022-01-27 06:50:00|440.19|437.39|434.29|431.49|440.19|437.39|434.29|431.49|0
1643266500000|2022-01-27 06:55:00|434.22|431.42|432.97|430.17|434.73|431.93|431.8|429|0
1643266800000|2022-01-27 07:00:00|431.73|428.93|428.16|425.36|432.32|429.52|428.16|425.36|0
1643267100000|2022-01-27 07:05:00|427.72|424.92|430.63|427.83|430.63|427.83|426.2|423.4|0
1643267400000|2022-01-27 07:10:00|430.27|427.47|425.69|422.89|430.7|427.9|422.8|420|0
1643267700000|2022-01-27 07:15:00|425.33|422.53|423.23|420.43|425.33|422.53|422.08|419.28|0
1643268000000|2022-01-27 07:20:00|422.94|420.14|424.38|421.58|424.52|421.72|421.64|418.84|0
1643268300000|2022-01-27 07:25:00|424.46|421.66|423.08|420.28|425.39|422.59|421.07|418.27|0
1643268600000|2022-01-27 07:30:00|423.22|420.42|422.5|419.7|424.23|421.43|419.63|416.83|0
1643268900000|2022-01-27 07:35:00|422.64|419.84|421.42|418.62|422.79|419.99|420.2|417.4|0
1643269200000|2022-01-27 07:40:00|420.99|418.19|418.48|415.68|421.35|418.55|418.19|415.39|0
1643269500000|2022-01-27 07:45:00|418.19|415.39|417.58|414.78|422.5|419.7|415.53|412.73|0
1643269800000|2022-01-27 07:50:00|417|414.2|414.42|411.62|417.45|414.65|414.14|411.34|0
1643270100000|2022-01-27 07:55:00|414.28|411.48|419.46|416.66|420.04|417.24|413.85|411.05|0
1643270400000|2022-01-27 08:00:00|419.03|416.23|415.42|412.62|419.39|416.59|415.07|412.27|0
1643270700000|2022-01-27 08:05:00|415.08|412.68|415.8|413.4|417.89|415.49|413|410.6|0
1643271000000|2022-01-27 08:10:00|416.45|414.05|410.86|408.46|418.39|415.99|410.35|407.95|0
1643271300000|2022-01-27 08:15:00|410.5|408.1|407.16|404.76|412.21|409.81|406.23|403.83|0
1643271600000|2022-01-27 08:20:00|406.66|404.26|409.78|407.38|410.21|407.81|405.1|402.7|0
1643271900000|2022-01-27 08:25:00|409.64|407.24|411.49|409.09|412.14|409.74|409.07|406.67|0
1643272200000|2022-01-27 08:30:00|410.99|408.59|410.92|408.52|413.92|411.52|410.21|407.81|0
1643272500000|2022-01-27 08:35:00|411.06|408.66|410.77|408.37|411.49|409.09|407.93|405.53|0
1643272800000|2022-01-27 08:40:00|411.06|408.66|408|405.6|411.06|408.66|407.5|405.1|0
1643273100000|2022-01-27 08:45:00|408.07|405.67|406.5|404.1|409.06|406.66|403.4|401|0
1643273400000|2022-01-27 08:50:00|406.64|404.24|401.78|399.38|408.67|406.27|401.71|399.31|0
1643273700000|2022-01-27 08:55:00|401.92|399.52|399.24|396.84|401.92|399.52|398.82|396.42|0
1643274000000|2022-01-27 09:00:00|399.38|396.98|397.83|395.43|401.78|399.38|393.5|391.1|0
1643274300000|2022-01-27 09:05:00|397.69|395.29|400.17|397.77|400.56|398.16|396.65|394.25|0
1643274600000|2022-01-27 09:10:00|400.38|397.98|396.43|394.03|401.65|399.25|395.39|392.99|0
1643274900000|2022-01-27 09:15:00|396.15|393.75|395.31|392.91|398.4|396|394.68|392.28|0
1643275200000|2022-01-27 09:20:00|395.73|393.33|391.61|389.21|397.98|395.58|391.61|389.21|0
1643275500000|2022-01-27 09:25:00|391.82|389.42|391.19|388.79|392.93|390.53|389.18|386.78|0
1643275800000|2022-01-27 09:30:00|391.12|388.72|394.74|392.34|394.74|392.34|390.98|388.58|0
1643276100000|2022-01-27 09:35:00|394.6|392.2|393.98|391.58|395.38|392.98|393|390.6|0
1643276400000|2022-01-27 09:40:00|393.76|391.36|389.86|387.46|394.74|392.34|389.31|386.91|0
1643276700000|2022-01-27 09:45:00|389.8|387.4|388.75|386.35|390.97|388.57|387.51|385.11|0
1643277000000|2022-01-27 09:50:00|389.03|386.63|387.37|384.97|389.44|387.04|385.71|383.31|0
1643277300000|2022-01-27 09:55:00|387.58|385.18|388.06|385.66|388.54|386.14|385.99|383.59|0
1643277600000|2022-01-27 10:00:00|388.33|385.93|384.95|382.55|389.16|386.76|384.68|382.28|0
1643277900000|2022-01-27 10:05:00|385.29|382.89|386.67|384.27|386.67|384.27|383.92|381.52|0
1643278200000|2022-01-27 10:10:00|386.53|384.13|390.89|388.49|391.45|389.05|385.7|383.3|0
1643278500000|2022-01-27 10:15:00|390.54|388.14|392.91|390.51|392.98|390.58|389.16|386.76|0
1643278800000|2022-01-27 10:20:00|392.77|390.37|389.43|387.03|393.19|390.79|389.43|387.03|0
1643279100000|2022-01-27 10:25:00|389.57|387.17|389.5|387.1|390.33|387.93|387.49|385.09|0
1643279400000|2022-01-27 10:30:00|389.43|387.03|388.07|385.67|392.4|390|387.52|385.12|0
1643279700000|2022-01-27 10:35:00|388.14|385.74|387.38|384.98|389.18|386.78|386.96|384.56|0
1643280000000|2022-01-27 10:40:00|387.44|385.04|390.43|388.03|391.33|388.93|387.16|384.76|0
1643280300000|2022-01-27 10:45:00|390.29|387.89|393.42|391.02|393.42|391.02|388.41|386.01|0
1643280600000|2022-01-27 10:50:00|393.28|390.88|398.06|395.66|398.48|396.08|393|390.6|0
1643280900000|2022-01-27 10:55:00|397.99|395.59|399.54|397.14|401.74|399.34|397.92|395.52|0
1643281200000|2022-01-27 11:00:00|399.33|396.93|394.68|392.28|399.47|397.07|393.98|391.58|0
1643281500000|2022-01-27 11:05:00|394.4|392|394.96|392.56|395.17|392.77|392.44|390.04|0
1643281800000|2022-01-27 11:10:00|394.82|392.42|391.32|388.92|394.96|392.56|391.18|388.78|0
1643282100000|2022-01-27 11:15:00|391.25|388.85|392.15|389.75|392.29|389.89|389.51|387.11|0
1643282400000|2022-01-27 11:20:00|392.29|389.89|392.29|389.89|394.46|392.06|392.08|389.68|0
1643282700000|2022-01-27 11:25:00|391.94|389.54|387.28|384.88|392.08|389.68|386.52|384.12|0
1643283000000|2022-01-27 11:30:00|387.35|384.95|388.25|385.85|389.36|386.96|386.59|384.19|0
1643283300000|2022-01-27 11:35:00|388.46|386.06|392.42|390.02|392.92|390.52|386.86|384.46|0
1643283600000|2022-01-27 11:40:00|392.28|389.88|390.96|388.56|392.56|390.16|389.57|387.17|0
1643283900000|2022-01-27 11:45:00|391.17|388.77|390.4|388|394.17|391.77|389.63|387.23|0
1643284200000|2022-01-27 11:50:00|390.47|388.07|388.1|385.7|390.61|388.21|386.58|384.18|0
1643284500000|2022-01-27 11:55:00|387.96|385.56|385.27|382.87|389.98|387.58|384.72|382.32|0
1643284800000|2022-01-27 12:00:00|384.72|382.32|386.37|383.97|387.68|385.28|384.37|381.97|0
1643285100000|2022-01-27 12:05:00|386.16|383.76|386.71|384.31|389.07|386.67|386.16|383.76|0
1643285400000|2022-01-27 12:10:00|386.78|384.38|382.3|379.9|386.99|384.59|381.34|378.94|0
1643285700000|2022-01-27 12:15:00|382.37|379.97|388.92|386.52|388.92|386.52|381.06|378.66|0
1643286000000|2022-01-27 12:20:00|389.06|386.66|393.46|391.06|393.46|391.06|387.68|385.28|0
1643286300000|2022-01-27 12:25:00|393.38|390.98|390.73|388.33|393.38|390.98|389.2|386.8|0
1643286600000|2022-01-27 12:30:00|391.15|388.75|395.62|393.22|395.84|393.44|388.92|386.52|0
1643286900000|2022-01-27 12:35:00|395.42|393.02|392.05|389.65|395.9|393.5|389.47|387.07|0
1643287200000|2022-01-27 12:40:00|391.98|389.58|392.4|390|392.96|390.56|390.17|387.77|0
1643287500000|2022-01-27 12:45:00|392.61|390.21|387.66|385.26|392.61|390.21|387.04|384.64|0
1643287800000|2022-01-27 12:50:00|388.22|385.82|382.42|380.02|388.84|386.44|381.19|378.79|0
1643288100000|2022-01-27 12:55:00|382.77|380.37|384.41|382.01|384.69|382.29|381.32|378.92|0
1643288400000|2022-01-27 13:00:00|383.86|381.46|384|381.6|385.31|382.91|380.36|377.96|0
1643288700000|2022-01-27 13:05:00|383.51|381.11|377.9|375.5|383.51|381.11|377.9|375.5|0
1643289000000|2022-01-27 13:10:00|377.76|375.36|379.87|377.47|381.95|379.55|377.22|374.82|0
1643289300000|2022-01-27 13:15:00|380.28|377.88|377.68|375.28|381.51|379.11|377.55|375.15|0
1643289600000|2022-01-27 13:20:00|377.54|375.14|376.86|374.46|381.1|378.7|376.86|374.46|0
1643289900000|2022-01-27 13:25:00|376.73|374.33|377.88|375.48|379.8|377.4|374.69|372.29|0
1643290200000|2022-01-27 13:30:00|377.34|374.94|380|377.6|381.37|378.97|375.84|373.44|0
1643290500000|2022-01-27 13:35:00|380.13|377.73|379.99|377.59|382.6|380.2|379.04|376.64|0
1643290800000|2022-01-27 13:40:00|380.07|377.67|378.15|375.75|380.82|378.42|377.06|374.66|0
1643291100000|2022-01-27 13:45:00|378.35|375.95|374.41|372.01|378.35|375.95|374.27|371.87|0
1643291400000|2022-01-27 13:50:00|374.95|372.55|371.57|369.17|375.36|372.96|371.57|369.17|0
1643291700000|2022-01-27 13:55:00|371.7|369.3|370.83|368.43|372.24|369.84|370.56|368.16|0
1643292000000|2022-01-27 14:00:00|371.03|368.63|369.28|366.88|371.83|369.43|368.74|366.34|0
1643292300000|2022-01-27 14:05:00|369.41|367.01|370.62|368.22|371.99|369.59|368.87|366.47|0
1643292600000|2022-01-27 14:10:00|370.69|368.29|367.41|365.01|371.03|368.63|367.41|365.01|0
1643292900000|2022-01-27 14:15:00|367.14|364.74|368.61|366.21|368.95|366.55|366.74|364.34|0
1643293200000|2022-01-27 14:20:00|368.47|366.07|370.62|368.22|371.69|369.29|368.07|365.67|0
1643293500000|2022-01-27 14:25:00|370.15|367.75|365.8|363.4|370.15|367.75|365.4|363|0
1643293800000|2022-01-27 14:30:00|365.14|362.74|367.93|365.53|368.6|366.2|361.03|358.63|0
1643294100000|2022-01-27 14:35:00|367.67|365.27|368.06|365.66|371.15|368.75|366.06|363.66|0
1643294400000|2022-01-27 14:40:00|368.87|366.47|356.82|354.42|368.87|366.47|356.43|354.03|0
1643294700000|2022-01-27 14:45:00|356.56|354.16|350.6|348.2|360.23|357.83|349.17|346.77|0
1643295000000|2022-01-27 14:50:00|350.47|348.07|348.65|346.25|351.9|349.5|348.08|345.68|0
1643295300000|2022-01-27 14:55:00|349.89|347.49|354.35|351.95|359.66|357.26|349.56|347.16|0
1643295600000|2022-01-27 15:00:00|354.15|351.75|352.72|350.32|363.16|360.76|352.46|350.06|0
1643295900000|2022-01-27 15:05:00|352.2|349.8|350.51|348.11|354.93|352.53|348.19|345.79|0
1643296200000|2022-01-27 15:10:00|350.58|348.18|348.96|346.56|353.5|351.1|347.55|345.15|0
1643296500000|2022-01-27 15:15:00|349.68|347.28|353.69|351.29|354.73|352.33|348.19|345.79|0
1643296800000|2022-01-27 15:20:00|353.75|351.35|357.94|355.54|357.94|355.54|351.93|349.53|0
1643297100000|2022-01-27 15:25:00|358.46|356.06|370.07|367.67|370.07|367.67|357.02|354.62|0
1643297400000|2022-01-27 15:30:00|370.87|368.47|371.81|369.41|374.77|372.37|368.07|365.67|0
1643297700000|2022-01-27 15:35:00|372.08|369.68|377.11|374.71|379.4|377|369.86|367.46|0
1643298000000|2022-01-27 15:40:00|377.04|374.64|367.21|364.81|377.17|374.77|366.95|364.55|0
1643298300000|2022-01-27 15:45:00|366.95|364.55|369.62|367.22|372.17|369.77|365.95|363.55|0
1643298600000|2022-01-27 15:50:00|369.88|367.48|368.41|366.01|371.09|368.69|366.54|364.14|0
1643298900000|2022-01-27 15:55:00|368.14|365.74|360.45|358.05|368.61|366.21|359.79|357.39|0
1643299200000|2022-01-27 16:00:00|360.52|358.12|357.09|354.69|361.92|359.52|354.69|352.29|0
1643299500000|2022-01-27 16:05:00|357.61|355.21|363.92|361.52|364.18|361.78|355.98|353.58|0
1643299800000|2022-01-27 16:10:00|363.19|360.79|358.13|355.73|363.19|360.79|356.43|354.03|0
1643300100000|2022-01-27 16:15:00|357.73|355.33|365.94|363.54|369.13|366.73|357.73|355.33|0
1643300400000|2022-01-27 16:20:00|366.34|363.94|367.66|365.26|368.73|366.33|363.16|360.76|0
1643300700000|2022-01-27 16:25:00|367.6|365.2|369.44|367.04|373.28|370.88|367.13|364.73|0
1643301000000|2022-01-27 16:30:00|369.17|366.77|361.47|359.07|369.98|367.58|361.47|359.07|0
1643301300000|2022-01-27 16:35:00|361.74|359.34|363.19|360.79|363.98|361.58|358.97|356.57|0
1643301600000|2022-01-27 16:40:00|362.92|360.52|361.99|359.59|363.45|361.05|358.25|355.85|0
1643301900000|2022-01-27 16:45:00|361.86|359.46|363.12|360.72|363.98|361.58|359.63|357.23|0
1643302200000|2022-01-27 16:50:00|363.05|360.65|361.33|358.93|365.56|363.16|361.2|358.8|0
1643302500000|2022-01-27 16:55:00|361.46|359.06|362.25|359.85|364.1|361.7|361.33|358.93|0
1643302800000|2022-01-27 17:00:00|363.64|361.24|363.24|360.84|367.42|365.02|362.65|360.25|0
1643303100000|2022-01-27 17:05:00|363.38|360.98|371.3|368.9|372.91|370.51|363.38|360.98|0
1643303400000|2022-01-27 17:10:00|370.63|368.23|373.58|371.18|376.02|373.62|370.63|368.23|0
1643303700000|2022-01-27 17:15:00|373.72|371.32|382.3|379.9|384.75|382.35|373.72|371.32|0
1643304000000|2022-01-27 17:20:00|382.43|380.03|385.35|382.95|386.44|384.04|380.55|378.15|0
1643304300000|2022-01-27 17:25:00|385.49|383.09|385.89|383.49|387.95|385.55|382.35|379.95|0
1643304600000|2022-01-27 17:30:00|386.38|383.98|390.7|388.3|391.18|388.78|383.98|381.58|0
1643304900000|2022-01-27 17:35:00|390.84|388.44|393.32|390.92|395.75|393.35|389.87|387.47|0
1643305200000|2022-01-27 17:40:00|393.6|391.2|393.39|390.99|395.12|392.72|391.04|388.64|0
1643305500000|2022-01-27 17:45:00|393.6|391.2|399.98|397.58|401.03|398.63|393.46|391.06|0
1643305800000|2022-01-27 17:50:00|399.7|397.3|393.66|391.26|399.7|397.3|393.39|390.99|0
1643306100000|2022-01-27 17:55:00|394.43|392.03|391.58|389.18|394.43|392.03|387.38|384.98|0
1643306400000|2022-01-27 18:00:00|392.13|389.73|397.98|395.58|398.61|396.21|389.09|386.69|0
1643306700000|2022-01-27 18:05:00|398.68|396.28|401.03|398.63|404.17|401.77|397.63|395.23|0
1643307000000|2022-01-27 18:10:00|401.31|398.91|402.86|400.46|405.26|402.86|400.96|398.56|0
1643307300000|2022-01-27 18:15:00|403|400.6|406.25|403.85|406.67|404.27|398.09|395.69|0
1643307600000|2022-01-27 18:20:00|406.39|403.99|412.37|409.97|413.52|411.12|405.4|403|0
1643307900000|2022-01-27 18:25:00|412.94|410.54|413.66|411.26|414.23|411.83|408.66|406.26|0
1643308200000|2022-01-27 18:30:00|413.37|410.97|409.23|406.83|413.66|411.26|407.8|405.4|0
1643308500000|2022-01-27 18:35:00|408.23|405.83|412.79|410.39|412.8|410.4|403.84|401.44|0
1643308800000|2022-01-27 18:40:00|412.22|409.82|410.72|408.32|414.37|411.97|406.6|404.2|0
1643309100000|2022-01-27 18:45:00|410.29|407.89|406.03|403.63|411.79|409.39|405.53|403.13|0
1643309400000|2022-01-27 18:50:00|406.8|404.4|410.36|407.96|411.79|409.39|405.18|402.78|0
1643309700000|2022-01-27 18:55:00|410.15|407.75|403.69|401.29|411.21|408.81|400.87|398.47|0
1643310000000|2022-01-27 19:00:00|404.47|402.07|392.97|390.57|404.47|402.07|390.74|388.34|0
1643310300000|2022-01-27 19:05:00|392.83|390.43|393.04|390.64|396.75|394.35|388.25|385.85|0
1643310600000|2022-01-27 19:10:00|393.81|391.41|395.48|393.08|395.9|393.5|390.95|388.55|0
1643310900000|2022-01-27 19:15:00|395.28|392.88|400.12|397.72|402.1|399.7|394.86|392.46|0
1643311200000|2022-01-27 19:20:00|399.84|397.44|407.65|405.25|407.65|405.25|399.84|397.44|0
1643311500000|2022-01-27 19:25:00|407.08|404.68|408.85|406.45|410.28|407.88|406.01|403.61|0
1643311800000|2022-01-27 19:30:00|409|406.6|412.22|409.82|414.16|411.76|405.08|402.68|0
1643312100000|2022-01-27 19:35:00|412|409.6|406.28|403.88|412.22|409.82|405.72|403.32|0
1643312400000|2022-01-27 19:40:00|407.07|404.67|401.18|398.78|407.07|404.67|399.29|396.89|0
1643312700000|2022-01-27 19:45:00|401.32|398.92|401.04|398.64|402.88|400.48|396.83|394.43|0
1643313000000|2022-01-27 19:50:00|402.17|399.77|408.99|406.59|409.99|407.59|401.75|399.35|0
1643313300000|2022-01-27 19:55:00|409.27|406.87|407.41|405.01|412.57|410.17|405|402.6|0
1643313600000|2022-01-27 20:00:00|406.84|404.44|402.73|400.33|406.84|404.44|398.86|396.46|0
1643313900000|2022-01-27 20:05:00|402.87|400.47|405.78|403.38|406.13|403.73|398.22|395.82|0
1643314200000|2022-01-27 20:10:00|405.56|403.16|411.49|409.09|412.99|410.59|404.22|401.82|0
1643314500000|2022-01-27 20:15:00|411.99|409.59|409.49|407.09|416.68|414.28|409.2|406.8|0
1643314800000|2022-01-27 20:20:00|408.92|406.52|406.76|404.36|414.66|412.26|406.07|403.67|0
1643315100000|2022-01-27 20:25:00|407.76|405.36|403.05|400.65|408.04|405.64|400.64|398.24|0
1643315400000|2022-01-27 20:30:00|402.76|400.36|403.47|401.07|404.18|401.78|397.81|395.41|0
1643315700000|2022-01-27 20:35:00|403.12|400.72|403.02|400.62|405.16|402.76|400.67|398.27|0
1643316000000|2022-01-27 20:40:00|403.16|400.76|392.59|390.19|404.3|401.9|390.06|387.66|0
1643316300000|2022-01-27 20:45:00|391.25|388.85|393.75|391.35|397.22|394.82|385.87|383.47|0
1643316600000|2022-01-27 20:50:00|393.25|390.85|397.36|394.96|398.21|395.81|393.25|390.85|0
1643316900000|2022-01-27 20:55:00|396.93|394.53|401.06|398.66|401.06|398.66|395.09|392.69|0
1643317200000|2022-01-27 21:00:00|400.2|397.8|401.63|399.23|403.21|400.81|399.35|396.95|0
1643317500000|2022-01-27 21:05:00|400.34|397.94|397.79|395.39|400.77|398.37|394.21|391.81|0
1643317800000|2022-01-27 21:10:00|398.21|395.81|398.14|395.74|401.63|399.23|395.38|392.98|0
1643318100000|2022-01-27 21:15:00|397.92|395.12|395.72|392.92|398.48|395.68|395.72|392.92|0
1643318400000|2022-01-27 21:20:00|395.23|392.43|399.83|397.03|399.83|397.03|395.23|392.43|0
1643318700000|2022-01-27 21:25:00|399.48|396.68|398.69|395.89|399.62|396.82|397.41|394.61|0
1643319000000|2022-01-27 21:30:00|398.55|395.75|393.39|390.59|400.97|398.17|388.96|386.16|0
1643319300000|2022-01-27 21:35:00|392.75|389.95|391.7|388.9|394.86|392.06|391.7|388.9|0
1643319600000|2022-01-27 21:40:00|391.2|388.4|389.38|386.58|392.96|390.16|388.26|385.46|0
1643319900000|2022-01-27 21:45:00|389.66|386.86|388.96|386.16|389.87|387.07|387.01|384.21|0
1643320200000|2022-01-27 21:50:00|389.17|386.37|389.31|386.51|390.71|387.91|387.77|384.97|0
1643320500000|2022-01-27 21:55:00|389.03|386.23|386.66|383.86|389.17|386.37|386.66|383.86|0
1643320800000|2022-01-27 22:00:00|387.03|384.23|382.24|379.44|387.12|384.32|381.86|379.06|0
1643321100000|2022-01-27 22:05:00|382.34|379.54|381.86|379.06|383.11|380.31|380.34|377.54|0
1643321400000|2022-01-27 22:10:00|381.94|379.14|384.19|381.39|384.39|381.59|381.94|379.14|0
1643321700000|2022-01-27 22:15:00|384.45|381.65|383.57|380.77|385.56|382.76|383.16|380.36|0
1643322000000|2022-01-27 22:20:00|383.26|380.46|385.32|382.52|385.8|383|382.94|380.14|0
1643322300000|2022-01-27 22:25:00|385.38|382.58|387.36|384.56|387.36|384.56|385.38|382.58|0
1643322600000|2022-01-27 22:30:00|388.11|385.31|388.23|385.43|388.91|386.11|387.28|384.48|0
1643322900000|2022-01-27 22:35:00|388.51|385.71|388.31|385.51|388.92|386.12|387.13|384.33|0
1643323200000|2022-01-27 22:40:00|388.29|385.49|387.56|384.76|388.68|385.88|387.11|384.31|0
1643323500000|2022-01-27 22:45:00|387.54|384.74|385.47|382.67|387.54|384.74|385.39|382.59|0
1643323800000|2022-01-27 22:50:00|385.43|382.63|384.56|381.76|386.08|383.28|384.19|381.39|0
1643324100000|2022-01-27 22:55:00|384.54|381.74|383.87|381.07|384.74|381.94|383.69|380.89|0
1643324400000|2022-01-27 23:00:00|383.44|380.64|384.89|382.09|385.86|383.06|382.12|379.32|0
1643324700000|2022-01-27 23:05:00|384.82|382.02|383.08|380.28|384.89|382.09|381.7|378.9|0
1643325000000|2022-01-27 23:10:00|382.67|379.87|382.12|379.32|383.08|380.28|381.29|378.49|0
1643325300000|2022-01-27 23:15:00|382.19|379.39|387.66|384.86|387.66|384.86|382.19|379.39|0
1643325600000|2022-01-27 23:20:00|387.32|384.52|383.91|381.11|387.52|384.72|383.49|380.69|0
1643325900000|2022-01-27 23:25:00|383.57|380.77|383.98|381.18|384.19|381.39|381.83|379.03|0
1643326200000|2022-01-27 23:30:00|383.91|381.11|385.99|383.19|385.99|383.19|383.21|380.41|0
1643326500000|2022-01-27 23:35:00|386.2|383.4|384.53|381.73|386.26|383.46|384.04|381.24|0
1643326800000|2022-01-27 23:40:00|384.6|381.8|386.82|384.02|387.37|384.57|384.32|381.52|0
1643327100000|2022-01-27 23:45:00|386.54|383.74|386.89|384.09|387.23|384.43|384.87|382.07|0
1643327400000|2022-01-27 23:50:00|387.09|384.29|386.95|384.15|388.76|385.96|386.67|383.87|0
1643327700000|2022-01-27 23:55:00|386.88|384.08|391.28|388.48|391.42|388.62|386.75|383.95|0
1643328000000|2022-01-28 00:00:00|391.84|389.04|390.79|387.99|394.24|391.44|390.23|387.43|0
1643328300000|2022-01-28 00:05:00|390.72|387.92|393.88|391.08|393.88|391.08|390.09|387.29|0
1643328600000|2022-01-28 00:10:00|393.81|391.01|388.34|385.54|393.81|391.01|388.34|385.54|0
1643328900000|2022-01-28 00:15:00|388.62|385.82|391.63|388.83|392.26|389.46|387.78|384.98|0
1643329200000|2022-01-28 00:20:00|391.49|388.69|391.41|388.61|393.17|390.37|390.93|388.13|0
1643329500000|2022-01-28 00:25:00|391.77|388.97|393.17|390.37|393.17|390.37|390.08|387.28|0
1643329800000|2022-01-28 00:30:00|392.47|389.67|396.84|394.04|398.47|395.67|392.39|389.59|0
1643330100000|2022-01-28 00:35:00|396.98|394.18|395.85|393.05|396.98|394.18|394.93|392.13|0
1643330400000|2022-01-28 00:40:00|396.2|393.4|397.4|394.6|398.75|395.95|396.2|393.4|0
1643330700000|2022-01-28 00:45:00|397.54|394.74|394.64|391.84|399.03|396.23|393.87|391.07|0
1643331000000|2022-01-28 00:50:00|394.5|391.7|391.54|388.74|395.2|392.4|391.05|388.25|0
1643331300000|2022-01-28 00:55:00|391.68|388.88|389.3|386.5|391.68|388.88|387.2|384.4|0
1643331600000|2022-01-28 01:00:00|389.23|386.43|386.02|383.22|389.72|386.92|385.05|382.25|0
1643331900000|2022-01-28 01:05:00|386.23|383.43|388.94|386.14|388.94|386.14|384.56|381.76|0
1643332200000|2022-01-28 01:10:00|388.87|386.07|389.71|386.91|389.71|386.91|386.78|383.98|0
1643332500000|2022-01-28 01:15:00|389.57|386.77|387.61|384.81|390.27|387.47|387.41|384.61|0
1643332800000|2022-01-28 01:20:00|387.47|384.67|388.03|385.23|388.1|385.3|385.38|382.58|0
1643333100000|2022-01-28 01:25:00|387.96|385.16|385.8|383|388.03|385.23|385.1|382.3|0
1643333400000|2022-01-28 01:30:00|385.45|382.65|390.75|387.95|390.96|388.16|385.38|382.58|0
1643333700000|2022-01-28 01:35:00|390.61|387.81|390.75|387.95|391.52|388.72|389.28|386.48|0
1643334000000|2022-01-28 01:40:00|391.38|388.58|388.86|386.06|392.36|389.56|388.09|385.29|0
1643334300000|2022-01-28 01:45:00|388.79|385.99|392.71|389.91|393.2|390.4|387.39|384.59|0
1643334600000|2022-01-28 01:50:00|392.36|389.56|393.34|390.54|393.77|390.97|391.1|388.3|0
1643334900000|2022-01-28 01:55:00|392.92|390.12|389.62|386.82|392.92|390.12|388.85|386.05|0
1643335200000|2022-01-28 02:00:00|389.48|386.68|389.13|386.33|391.09|388.29|387.81|385.01|0
1643335500000|2022-01-28 02:05:00|388.92|386.12|389.2|386.4|389.9|387.1|388.57|385.77|0
1643335800000|2022-01-28 02:10:00|389.06|386.26|390.46|387.66|390.81|388.01|387.73|384.93|0
1643336100000|2022-01-28 02:15:00|390.18|387.38|391.78|388.98|391.78|388.98|389.62|386.82|0
1643336400000|2022-01-28 02:20:00|391.72|388.92|388.28|385.48|391.72|388.92|387.58|384.78|0
1643336700000|2022-01-28 02:25:00|388.42|385.62|385.77|382.97|388.7|385.9|384.8|382|0
1643337000000|2022-01-28 02:30:00|385.84|383.04|385.63|382.83|386.05|383.25|384.38|381.58|0
1643337300000|2022-01-28 02:35:00|385.84|383.04|384.24|381.44|386.6|383.8|383.62|380.82|0
1643337600000|2022-01-28 02:40:00|384.38|381.58|384.1|381.3|385.35|382.55|384.1|381.3|0
1643337900000|2022-01-28 02:45:00|384.03|381.23|381.54|378.74|384.38|381.58|381.54|378.74|0
1643338200000|2022-01-28 02:50:00|381.61|378.81|380.99|378.19|382.44|379.64|380.78|377.98|0
1643338500000|2022-01-28 02:55:00|380.92|378.12|378.86|376.06|381.13|378.33|378.04|375.24|0
1643338800000|2022-01-28 03:00:00|378.72|375.92|379.27|376.47|379.55|376.75|378.38|375.58|0
1643339100000|2022-01-28 03:05:00|379.14|376.34|379.34|376.54|380.66|377.86|379.14|376.34|0
1643339400000|2022-01-28 03:10:00|379.13|376.33|379.27|376.47|379.96|377.16|377.75|374.95|0
1643339700000|2022-01-28 03:15:00|379.34|376.54|382.59|379.79|383.22|380.42|379.27|376.47|0
1643340000000|2022-01-28 03:20:00|382.45|379.65|383.15|380.35|383.92|381.12|381.48|378.68|0
1643340300000|2022-01-28 03:25:00|383.22|380.42|384.26|381.46|384.54|381.74|382.87|380.07|0
1643340600000|2022-01-28 03:30:00|384.4|381.6|383.22|380.42|384.61|381.81|382.86|380.06|0
1643340900000|2022-01-28 03:35:00|383.28|380.48|383.28|380.48|384.81|382.01|382.59|379.79|0
1643341200000|2022-01-28 03:40:00|383.14|380.34|385.37|382.57|385.79|382.99|383.14|380.34|0
1643341500000|2022-01-28 03:45:00|385.51|382.71|384.67|381.87|386.21|383.41|383.55|380.75|0
1643341800000|2022-01-28 03:50:00|384.81|382.01|385.78|382.98|386.62|383.82|383.83|381.03|0
1643342100000|2022-01-28 03:55:00|385.92|383.12|386.48|383.68|387.04|384.24|385.36|382.56|0
1643342400000|2022-01-28 04:00:00|386.2|383.4|386.13|383.33|386.76|383.96|384.46|381.66|0
1643342700000|2022-01-28 04:05:00|386.27|383.47|386.48|383.68|386.97|384.17|385.5|382.7|0
1643343000000|2022-01-28 04:10:00|386.83|384.03|386.27|383.47|387.04|384.24|386.05|383.25|0
1643343300000|2022-01-28 04:15:00|386.19|383.39|388.29|385.49|388.85|386.05|386.19|383.39|0
1643343600000|2022-01-28 04:20:00|388.15|385.35|388.5|385.7|389.27|386.47|387.59|384.79|0
1643343900000|2022-01-28 04:25:00|388.36|385.56|387.59|384.79|388.85|386.05|386.89|384.09|0
1643344200000|2022-01-28 04:30:00|387.52|384.72|386.4|383.6|388.08|385.28|386.05|383.25|0
1643344500000|2022-01-28 04:35:00|386.26|383.46|387.02|384.22|387.3|384.5|386.18|383.38|0
1643344800000|2022-01-28 04:40:00|386.96|384.16|387.3|384.5|387.37|384.57|386.18|383.38|0
1643345100000|2022-01-28 04:45:00|387.44|384.64|389.06|386.26|389.06|386.26|386.32|383.52|0
1643345400000|2022-01-28 04:50:00|388.98|386.18|390.39|387.59|390.53|387.73|388.91|386.11|0
1643345700000|2022-01-28 04:55:00|390.53|387.73|390.6|387.8|391.31|388.51|390.25|387.45|0
1643346000000|2022-01-28 05:00:00|390.53|387.73|390.24|387.44|391.59|388.79|390.1|387.3|0
1643346300000|2022-01-28 05:05:00|390.38|387.58|390.94|388.14|390.95|388.15|389.4|386.6|0
1643346600000|2022-01-28 05:10:00|391.3|388.5|386.31|383.51|392.07|389.27|385.61|382.81|0
1643346900000|2022-01-28 05:15:00|386.45|383.65|383.17|380.37|386.45|383.65|382.82|380.02|0
1643347200000|2022-01-28 05:20:00|383.52|380.72|382.82|380.02|383.73|380.93|381.99|379.19|0
1643347500000|2022-01-28 05:25:00|382.61|379.81|381.84|379.04|383.1|380.3|381.15|378.35|0
1643347800000|2022-01-28 05:30:00|381.92|379.12|384.07|381.27|384.07|381.27|381.43|378.63|0
1643348100000|2022-01-28 05:35:00|384.28|381.48|384.48|381.68|386.3|383.5|383.79|380.99|0
1643348400000|2022-01-28 05:40:00|384.34|381.54|383.58|380.78|384.41|381.61|383.37|380.57|0
1643348700000|2022-01-28 05:45:00|383.5|380.7|384.48|381.68|385.25|382.45|383.5|380.7|0
1643349000000|2022-01-28 05:50:00|384.41|381.61|383.08|380.28|384.83|382.03|383.02|380.22|0
1643349300000|2022-01-28 05:55:00|383.02|380.22|383.01|380.21|384.06|381.26|381.83|379.03|0
1643349600000|2022-01-28 06:00:00|382.94|380.14|383.22|380.42|385.03|382.23|380.72|377.92|0
1643349900000|2022-01-28 06:05:00|383.15|380.35|384.47|381.67|384.61|381.81|383.08|380.28|0
1643350200000|2022-01-28 06:10:00|384.89|382.09|384.75|381.95|386.7|383.9|384.75|381.95|0
1643350500000|2022-01-28 06:15:00|384.82|382.02|385.01|382.21|385.43|382.63|383.21|380.41|0
1643350800000|2022-01-28 06:20:00|384.94|382.14|383.75|380.95|384.94|382.14|383.75|380.95|0
1643351100000|2022-01-28 06:25:00|383.61|380.81|383.47|380.67|384.31|381.51|383.47|380.67|0
1643351400000|2022-01-28 06:30:00|383.61|380.81|384.58|381.78|385.56|382.76|383.61|380.81|0
1643351700000|2022-01-28 06:35:00|384.72|381.92|383.12|380.32|384.72|381.92|382.85|380.05|0
1643352000000|2022-01-28 06:40:00|383.19|380.39|383.88|381.08|383.95|381.15|382.85|380.05|0
1643352300000|2022-01-28 06:45:00|384.02|381.22|383.6|380.8|384.93|382.13|383.54|380.74|0
1643352600000|2022-01-28 06:50:00|383.54|380.74|382.21|379.41|383.67|380.87|382.07|379.27|0
1643352900000|2022-01-28 06:55:00|382.15|379.35|385.27|382.47|385.69|382.89|381.66|378.86|0
1643353200000|2022-01-28 07:00:00|385.41|382.61|389.04|386.24|389.32|386.52|385.41|382.61|0
1643353500000|2022-01-28 07:05:00|389.4|386.6|385.34|382.54|389.6|386.8|384.99|382.19|0
1643353800000|2022-01-28 07:10:00|385.12|382.32|386.55|383.75|387.39|384.59|383.45|380.65|0
1643354100000|2022-01-28 07:15:00|386.9|384.1|386.01|383.21|387.94|385.14|385.03|382.23|0
1643354400000|2022-01-28 07:20:00|385.87|383.07|389.98|387.18|390.4|387.6|385.87|383.07|0
1643354700000|2022-01-28 07:25:00|389.78|386.98|387.74|384.94|390.54|387.74|386.49|383.69|0
1643355000000|2022-01-28 07:30:00|387.6|384.8|389.84|387.04|389.91|387.11|387.6|384.8|0
1643355300000|2022-01-28 07:35:00|389.77|386.97|388.16|385.36|390.12|387.32|388.09|385.29|0
1643355600000|2022-01-28 07:40:00|388.02|385.22|388.43|385.63|389.21|386.41|387.32|384.52|0
1643355900000|2022-01-28 07:45:00|388.3|385.5|386.48|383.68|390.11|387.31|386.34|383.54|0
1643356200000|2022-01-28 07:50:00|386.55|383.75|383.28|380.48|387.45|384.65|382.86|380.06|0
1643356500000|2022-01-28 07:55:00|383.42|380.62|385.5|382.7|386.55|383.75|383.28|380.48|0
1643356800000|2022-01-28 08:00:00|385.36|382.56|388.78|385.98|388.99|386.19|385.36|382.56|0
1643357100000|2022-01-28 08:05:00|388.86|386.46|390.89|388.49|391.45|389.05|387.81|385.41|0
1643357400000|2022-01-28 08:10:00|390.47|388.07|396.25|393.85|396.25|393.85|390.47|388.07|0
1643357700000|2022-01-28 08:15:00|396.39|393.99|399.94|397.54|399.94|397.54|395.54|393.14|0
1643358000000|2022-01-28 08:20:00|399.66|397.26|400.94|398.54|404.38|401.98|399.66|397.26|0
1643358300000|2022-01-28 08:25:00|401.23|398.83|400.94|398.54|402.52|400.12|398.59|396.19|0
1643358600000|2022-01-28 08:30:00|401.23|398.83|401.37|398.97|403.52|401.12|399.65|397.25|0
1643358900000|2022-01-28 08:35:00|400.87|398.47|397.94|395.54|401.37|398.97|397.94|395.54|0
1643359200000|2022-01-28 08:40:00|397.8|395.4|399.08|396.68|399.08|396.68|396.95|394.55|0
1643359500000|2022-01-28 08:45:00|398.94|396.54|397.08|394.68|400.22|397.82|394.04|391.64|0
1643359800000|2022-01-28 08:50:00|397.51|395.11|395.52|393.12|397.8|395.4|394.96|392.56|0
1643360100000|2022-01-28 08:55:00|395.38|392.98|395.1|392.7|398.93|396.53|394.39|391.99|0
1643360400000|2022-01-28 09:00:00|395.45|393.05|398.72|396.32|398.93|396.53|393.82|391.42|0
1643360700000|2022-01-28 09:05:00|398.78|396.38|399.92|397.52|401.5|399.1|397.93|395.53|0
1643361000000|2022-01-28 09:10:00|400.07|397.67|392.69|390.29|400.35|397.95|392.13|389.73|0
1643361300000|2022-01-28 09:15:00|392.83|390.43|394.95|392.55|395.23|392.83|391.56|389.16|0
1643361600000|2022-01-28 09:20:00|395.09|392.69|394.24|391.84|396.15|393.75|391.98|389.58|0
1643361900000|2022-01-28 09:25:00|394.17|391.77|396.93|394.53|396.93|394.53|393.25|390.85|0
1643362200000|2022-01-28 09:30:00|397.07|394.67|398.15|395.75|399.14|396.74|392.75|390.35|0
1643362500000|2022-01-28 09:35:00|398.29|395.89|399.14|396.74|400.28|397.88|397.44|395.04|0
1643362800000|2022-01-28 09:40:00|398.93|396.53|395.88|393.48|399.99|397.59|395.88|393.48|0
1643363100000|2022-01-28 09:45:00|395.95|393.55|399.56|397.16|400.49|398.09|395.1|392.7|0
1643363400000|2022-01-28 09:50:00|399.27|396.87|399.41|397.01|401.06|398.66|398.56|396.16|0
1643363700000|2022-01-28 09:55:00|399.13|396.73|399.91|397.51|401.69|399.29|398.28|395.88|0
1643364000000|2022-01-28 10:00:00|399.7|397.3|401.62|399.22|402.98|400.58|399.55|397.15|0
1643364300000|2022-01-28 10:05:00|401.69|399.29|405.7|403.3|405.7|403.3|401.55|399.15|0
1643364600000|2022-01-28 10:10:00|405.55|403.15|402.69|400.29|405.55|403.15|402.26|399.86|0
1643364900000|2022-01-28 10:15:00|402.83|400.43|406.41|404.01|406.92|404.52|402.83|400.43|0
1643365200000|2022-01-28 10:20:00|406.56|404.16|402.82|400.42|408|405.6|402.76|400.36|0
1643365500000|2022-01-28 10:25:00|403.11|400.71|404.83|402.43|404.83|402.43|401.25|398.85|0
1643365800000|2022-01-28 10:30:00|404.62|402.22|404.53|402.13|405.26|402.86|402.11|399.71|0
1643366100000|2022-01-28 10:35:00|404.24|401.84|407.13|404.73|407.35|404.95|404.24|401.84|0
1643366400000|2022-01-28 10:40:00|407.42|405.02|403.23|400.83|407.42|405.02|403.02|400.62|0
1643366700000|2022-01-28 10:45:00|403.16|400.76|403.16|400.76|403.95|401.55|401.51|399.11|0
1643367000000|2022-01-28 10:50:00|403.23|400.83|405.53|403.13|406.33|403.93|403.23|400.83|0
1643367300000|2022-01-28 10:55:00|405.82|403.42|403.66|401.26|407.55|405.15|403.37|400.97|0
1643367600000|2022-01-28 11:00:00|403.51|401.11|404.74|402.34|405.82|403.42|402.07|399.67|0
1643367900000|2022-01-28 11:05:00|404.81|402.41|406.18|403.78|407.11|404.71|403.65|401.25|0
1643368200000|2022-01-28 11:10:00|406.1|403.7|409.29|406.89|409.29|406.89|405.6|403.2|0
1643368500000|2022-01-28 11:15:00|409.14|406.74|413.29|410.89|413.95|411.55|408.41|406.01|0
1643368800000|2022-01-28 11:20:00|412.93|410.53|408.85|406.45|414.24|411.84|408.7|406.3|0
1643369100000|2022-01-28 11:25:00|409.07|406.67|407.04|404.64|410.44|408.04|406.96|404.56|0
1643369400000|2022-01-28 11:30:00|407.4|405|406.52|404.12|408.55|406.15|405.73|403.33|0
1643369700000|2022-01-28 11:35:00|406.38|403.98|409.28|406.88|409.28|406.88|404.87|402.47|0
1643370000000|2022-01-28 11:40:00|408.99|406.59|411.46|409.06|411.46|409.06|408.48|406.08|0
1643370300000|2022-01-28 11:45:00|411.6|409.2|408.69|406.29|413.06|410.66|407.97|405.57|0
1643370600000|2022-01-28 11:50:00|408.55|406.15|411.31|408.91|412.69|410.29|407.82|405.42|0
1643370900000|2022-01-28 11:55:00|411.16|408.76|408.25|405.85|413.2|410.8|407.67|405.27|0
1643371200000|2022-01-28 12:00:00|407.53|405.13|406.08|403.68|411.01|408.61|405.43|403.03|0
1643371500000|2022-01-28 12:05:00|406.37|403.97|409.84|407.44|409.84|407.44|405.93|403.53|0
1643371800000|2022-01-28 12:10:00|410.13|407.73|408.54|406.14|411.23|408.83|406.94|404.54|0
1643372100000|2022-01-28 12:15:00|408.97|406.57|411.44|409.04|412.02|409.62|407.52|405.12|0
1643372400000|2022-01-28 12:20:00|410.86|408.46|421.12|418.72|421.42|419.02|410.21|407.81|0
1643372700000|2022-01-28 12:25:00|420.97|418.57|419.65|417.25|423.93|421.53|418.25|415.85|0
1643373000000|2022-01-28 12:30:00|419.79|417.39|419.79|417.39|421.2|418.8|417.59|415.19|0
1643373300000|2022-01-28 12:35:00|419.94|417.54|427.02|424.62|427.02|424.62|419.06|416.66|0
1643373600000|2022-01-28 12:40:00|426.8|424.4|428.65|426.25|429.1|426.7|425.09|422.69|0
1643373900000|2022-01-28 12:45:00|428.8|426.4|430.66|428.26|432.23|429.83|427.91|425.51|0
1643374200000|2022-01-28 12:50:00|430.29|427.89|427.61|425.21|431.41|429.01|426.57|424.17|0
1643374500000|2022-01-28 12:55:00|427.24|424.84|425.97|423.57|429.99|427.59|425.38|422.98|0
1643374800000|2022-01-28 13:00:00|425.68|423.28|423.02|420.62|427.46|425.06|422.95|420.55|0
1643375100000|2022-01-28 13:05:00|422.72|420.32|425.82|423.42|427.9|425.5|422.57|420.17|0
1643375400000|2022-01-28 13:10:00|426.27|423.87|423.09|420.69|427.16|424.76|423.01|420.61|0
1643375700000|2022-01-28 13:15:00|423.01|420.61|420.95|418.55|423.01|420.61|419.48|417.08|0
1643376000000|2022-01-28 13:20:00|421.1|418.7|423.89|421.49|424.86|422.46|420.8|418.4|0
1643376300000|2022-01-28 13:25:00|424.27|421.87|424.26|421.86|426.56|424.16|422.71|420.31|0
1643376600000|2022-01-28 13:30:00|424.12|421.72|409|406.6|424.12|421.72|405.49|403.09|0
1643376900000|2022-01-28 13:35:00|408.57|406.17|408.98|406.58|410.45|408.05|403.62|401.22|0
1643377200000|2022-01-28 13:40:00|408.62|406.22|403.44|401.04|411.05|408.65|401.02|398.62|0
1643377500000|2022-01-28 13:45:00|403.87|401.47|408.46|406.06|408.46|406.06|403.01|400.61|0
1643377800000|2022-01-28 13:50:00|408.17|405.77|406.5|404.1|410.76|408.36|405.13|402.73|0
1643378100000|2022-01-28 13:55:00|407.59|405.19|402.25|399.85|408.16|405.76|401.89|399.49|0
1643378400000|2022-01-28 14:00:00|402.46|400.06|401.32|398.92|408.09|405.69|401.32|398.92|0
1643378700000|2022-01-28 14:05:00|401.1|398.7|399.17|396.77|403.18|400.78|398.25|395.85|0
1643379000000|2022-01-28 14:10:00|398.88|396.48|401.82|399.42|402.39|399.99|398.46|396.06|0
1643379300000|2022-01-28 14:15:00|401.6|399.2|398.02|395.62|402.31|399.91|397.74|395.34|0
1643379600000|2022-01-28 14:20:00|397.88|395.48|396.74|394.34|397.88|395.48|394.9|392.5|0
1643379900000|2022-01-28 14:25:00|396.53|394.13|392.35|389.95|396.53|394.13|391.79|389.39|0
1643380200000|2022-01-28 14:30:00|391.64|389.24|408|405.6|408.36|405.96|389.82|387.42|0
1643380500000|2022-01-28 14:35:00|406.99|404.59|412.14|409.74|416.09|413.69|406.99|404.59|0
1643380800000|2022-01-28 14:40:00|412.51|410.11|415.21|412.81|415.65|413.25|410.83|408.43|0
1643381100000|2022-01-28 14:45:00|415.35|412.95|415.63|413.23|419.16|416.76|410.78|408.38|0
1643381400000|2022-01-28 14:50:00|415.19|412.79|414.31|411.91|417.47|415.07|408.56|406.16|0
1643381700000|2022-01-28 14:55:00|414.16|411.76|416.58|414.18|418.57|416.17|412.41|410.01|0
1643382000000|2022-01-28 15:00:00|416.07|413.67|415.19|412.79|419.89|417.49|413.43|411.03|0
1643382300000|2022-01-28 15:05:00|415.04|412.64|410.07|407.67|416.36|413.96|409.57|407.17|0
1643382600000|2022-01-28 15:10:00|410.8|408.4|406.3|403.9|410.8|408.4|402.49|400.09|0
1643382900000|2022-01-28 15:15:00|405.73|403.33|393.75|391.35|406.88|404.48|393.75|391.35|0
1643383200000|2022-01-28 15:20:00|393.54|391.14|399.74|397.34|401.9|399.5|392.9|390.5|0
1643383500000|2022-01-28 15:25:00|400.39|397.99|403.48|401.08|405.94|403.54|398.45|396.05|0
1643383800000|2022-01-28 15:30:00|403.19|400.79|408.69|406.29|409.57|407.17|400.89|398.49|0
1643384100000|2022-01-28 15:35:00|408.55|406.15|402.68|400.28|408.69|406.29|398.24|395.84|0
1643384400000|2022-01-28 15:40:00|402.47|400.07|410.29|407.89|411.17|408.77|402.47|400.07|0
1643384700000|2022-01-28 15:45:00|410.22|407.82|395.33|392.93|411.02|408.62|394.69|392.29|0
1643385000000|2022-01-28 15:50:00|395.26|392.86|389.89|387.49|396.9|394.5|389.89|387.49|0
1643385300000|2022-01-28 15:55:00|390.31|387.91|387.71|385.31|395.11|392.71|387.36|384.96|0
1643385600000|2022-01-28 16:00:00|386.8|384.4|393.98|391.58|393.98|391.58|386.1|383.7|0
1643385900000|2022-01-28 16:05:00|394.4|392|389.18|386.78|394.4|392|388.47|386.07|0
1643386200000|2022-01-28 16:10:00|389.25|386.85|383.02|380.62|389.6|387.2|382.61|380.21|0
1643386500000|2022-01-28 16:15:00|383.1|380.7|378.59|376.19|387.34|384.94|376.8|374.4|0
1643386800000|2022-01-28 16:20:00|377.76|375.36|377.02|374.62|379.42|377.02|376.53|374.13|0
1643387100000|2022-01-28 16:25:00|377.22|374.82|376.81|374.41|378.19|375.79|372.96|370.56|0
1643387400000|2022-01-28 16:30:00|376.25|373.85|379.48|377.08|381.55|379.15|375.7|373.3|0
1643387700000|2022-01-28 16:35:00|379.27|376.87|376.1|373.7|380.23|377.83|372.83|370.43|0
1643388000000|2022-01-28 16:40:00|376.45|374.05|376.92|374.52|378.44|376.04|375.22|372.82|0
1643388300000|2022-01-28 16:45:00|377.96|375.56|377.82|375.42|378.78|376.38|376.51|374.11|0
1643388600000|2022-01-28 16:50:00|378.02|375.62|375.35|372.95|378.71|376.31|375.14|372.74|0
1643388900000|2022-01-28 16:55:00|375.41|373.01|370.59|368.19|375.82|373.42|366.31|363.91|0
1643389200000|2022-01-28 17:00:00|369.14|366.74|366.28|363.88|370.27|367.87|366.07|363.67|0
1643389500000|2022-01-28 17:05:00|366.34|363.94|365.53|363.13|367.96|365.56|364.73|362.33|0
1643389800000|2022-01-28 17:10:00|365.8|363.4|370.13|367.73|372.03|369.63|365.2|362.8|0
1643390100000|2022-01-28 17:15:00|369.99|367.59|366.07|363.67|371.22|368.82|364.86|362.46|0
1643390400000|2022-01-28 17:20:00|366.34|363.94|372.71|370.31|374.29|371.89|366.34|363.94|0
1643390700000|2022-01-28 17:25:00|372.57|370.17|374.76|372.36|376.68|374.28|372.57|370.17|0
1643391000000|2022-01-28 17:30:00|375.52|373.12|373.41|371.01|376.82|374.42|373.41|371.01|0
1643391300000|2022-01-28 17:35:00|372.93|370.53|375.06|372.66|376.17|373.77|370.67|368.27|0
1643391600000|2022-01-28 17:40:00|375.27|372.87|371.22|368.82|375.34|372.94|371.22|368.82|0
1643391900000|2022-01-28 17:45:00|371.28|368.88|374.43|372.03|376.23|373.83|370.26|367.86|0
1643392200000|2022-01-28 17:50:00|374.57|372.17|377.84|375.44|379.24|376.84|374.43|372.03|0
1643392500000|2022-01-28 17:55:00|377.98|375.58|381.45|379.05|382.21|379.81|376.46|374.06|0
1643392800000|2022-01-28 18:00:00|381.52|379.12|377.38|374.98|381.87|379.47|375.32|372.92|0
1643393100000|2022-01-28 18:05:00|378.48|376.08|372.05|369.65|378.48|376.08|371.23|368.83|0
1643393400000|2022-01-28 18:10:00|371.91|369.51|372.32|369.92|373|370.6|370.82|368.42|0
1643393700000|2022-01-28 18:15:00|371.84|369.44|373.13|370.73|374.57|372.17|371.36|368.96|0
1643394000000|2022-01-28 18:20:00|373.81|371.41|376.14|373.74|378.88|376.48|373.4|371|0
1643394300000|2022-01-28 18:25:00|376.27|373.87|377.18|374.78|382.26|379.86|375.04|372.64|0
1643394600000|2022-01-28 18:30:00|376.77|374.37|373.7|371.3|376.77|374.37|371.33|368.93|0
1643394900000|2022-01-28 18:35:00|373.09|370.69|373.76|371.36|375.4|373|370.38|367.98|0
1643395200000|2022-01-28 18:40:00|373.63|371.23|373.76|371.36|376.35|373.95|372.95|370.55|0
1643395500000|2022-01-28 18:45:00|374.44|372.04|374.58|372.18|375.8|373.4|371.18|368.78|0
1643395800000|2022-01-28 18:50:00|374.85|372.45|372.26|369.86|375.39|372.99|370.44|368.04|0
1643396100000|2022-01-28 18:55:00|372.94|370.54|373.75|371.35|373.75|371.35|370.3|367.9|0
1643396400000|2022-01-28 19:00:00|373.48|371.08|376.48|374.08|376.48|374.08|368.88|366.48|0
1643396700000|2022-01-28 19:05:00|376.75|374.35|380.73|378.33|381.97|379.57|376.62|374.22|0
1643397000000|2022-01-28 19:10:00|380.8|378.4|385.85|383.45|385.98|383.58|380.32|377.92|0
1643397300000|2022-01-28 19:15:00|385.78|383.38|387.7|385.3|388.77|386.37|384.43|382.03|0
1643397600000|2022-01-28 19:20:00|387.98|385.58|394.16|391.76|394.16|391.76|387.84|385.44|0
1643397900000|2022-01-28 19:25:00|393.45|391.05|393.73|391.33|394.16|391.76|390.71|388.31|0
1643398200000|2022-01-28 19:30:00|393.52|391.12|394.15|391.75|397.34|394.94|390.35|387.95|0
1643398500000|2022-01-28 19:35:00|393.73|391.33|391.41|389.01|393.94|391.54|390.35|387.95|0
1643398800000|2022-01-28 19:40:00|390.63|388.23|382.82|380.42|390.63|388.23|382.13|379.73|0
1643399100000|2022-01-28 19:45:00|381.58|379.18|379.37|376.97|384.98|382.58|378.68|376.28|0
1643399400000|2022-01-28 19:50:00|379.17|376.77|379.64|377.24|382.13|379.73|376.9|374.5|0
1643399700000|2022-01-28 19:55:00|379.44|377.04|374.23|371.83|379.64|377.24|373.07|370.67|0
1643400000000|2022-01-28 20:00:00|374.03|371.63|369.24|366.84|378.07|375.67|368.35|365.95|0
1643400300000|2022-01-28 20:05:00|369.85|367.45|368.35|365.95|370.66|368.26|367.4|365|0
1643400600000|2022-01-28 20:10:00|368.08|365.68|371.07|368.67|373.6|371.2|368.08|365.68|0
1643400900000|2022-01-28 20:15:00|370.19|367.79|368.48|366.08|371.82|369.42|366.99|364.59|0
1643401200000|2022-01-28 20:20:00|368.41|366.01|362.94|360.54|369.84|367.44|362.53|360.13|0
1643401500000|2022-01-28 20:25:00|362.8|360.4|361.48|359.08|365.65|363.25|360.26|357.86|0
1643401800000|2022-01-28 20:30:00|361.75|359.35|359.42|357.02|368.41|366.01|358.21|355.81|0
1643402100000|2022-01-28 20:35:00|359.82|357.42|358.74|356.34|361.29|358.89|358.21|355.81|0
1643402400000|2022-01-28 20:40:00|358.88|356.48|355.02|352.62|359.01|356.61|354.35|351.95|0
1643402700000|2022-01-28 20:45:00|355.15|352.75|350.13|347.73|357.14|354.74|349.87|347.47|0
1643403000000|2022-01-28 20:50:00|349.87|347.47|345.55|343.15|350|347.6|345.16|342.76|0
1643403300000|2022-01-28 20:55:00|345.81|343.41|340.46|338.06|351.7|349.3|340.33|337.93|0
1643403600000|2022-01-28 21:00:00|340.07|337.67|340.91|338.51|343.68|341.28|339.43|337.03|0
1643403900000|2022-01-28 21:05:00|340.58|338.18|341.61|339.21|341.81|339.41|339.68|337.28|0
1643404200000|2022-01-28 21:10:00|341.42|339.02|346.14|343.74|346.14|343.74|341.42|339.02|0
1643616300000|2022-01-31 08:05:00|344.52|342.12|343.1|340.7|345.03|342.63|342.97|340.57|0
1643616600000|2022-01-31 08:10:00|342.84|340.44|343.23|340.83|343.62|341.22|341.24|338.84|0
1643616900000|2022-01-31 08:15:00|343.1|340.7|345.23|342.83|345.23|342.83|340.28|337.88|0
1643617200000|2022-01-31 08:20:00|345.1|342.7|344.13|341.73|346.59|344.19|341.94|339.54|0
1643617500000|2022-01-31 08:25:00|344.32|341.92|343.22|340.82|344.64|342.24|341.94|339.54|0
1643617800000|2022-01-31 08:30:00|343.35|340.95|342.45|340.05|344|341.6|342.13|339.73|0
1643618100000|2022-01-31 08:35:00|342.32|339.92|340.65|338.25|342.52|340.12|340.65|338.25|0
1643618400000|2022-01-31 08:40:00|340.78|338.38|339.88|337.48|341.8|339.4|339.88|337.48|0
1643618700000|2022-01-31 08:45:00|340.01|337.61|339.24|336.84|340.52|338.12|339.24|336.84|0
1643619000000|2022-01-31 08:50:00|339.37|336.97|337.84|335.44|340.26|337.86|337.45|335.05|0
1643619300000|2022-01-31 08:55:00|337.71|335.31|337.58|335.18|338.6|336.2|337.32|334.92|0
1643619600000|2022-01-31 09:00:00|337.45|335.05|336.56|334.16|338.34|335.94|336.18|333.78|0
1643619900000|2022-01-31 09:05:00|336.94|334.54|337.32|334.92|338.6|336.2|336.56|334.16|0
1643620200000|2022-01-31 09:10:00|337.19|334.79|336.3|333.9|338.08|335.68|336.3|333.9|0
1643620500000|2022-01-31 09:15:00|336.43|334.03|337.32|334.92|338.72|336.32|336.3|333.9|0
1643620800000|2022-01-31 09:20:00|337.44|335.04|338.08|335.68|338.84|336.44|336.93|334.53|0
1643621100000|2022-01-31 09:25:00|338.27|335.87|337.95|335.55|338.84|336.44|337.51|335.11|0
1643621400000|2022-01-31 09:30:00|337.82|335.42|338.14|335.74|339.35|336.95|337.38|334.98|0
1643621700000|2022-01-31 09:35:00|338.07|335.67|337.31|334.91|338.14|335.74|336.55|334.15|0
1643622000000|2022-01-31 09:40:00|337.43|335.03|339.09|336.69|339.09|336.69|336.54|334.14|0
1643622300000|2022-01-31 09:45:00|338.96|336.56|338.64|336.24|339.09|336.69|337.43|335.03|0
1643622600000|2022-01-31 09:50:00|338.7|336.3|341.64|339.24|342.41|340.01|338.45|336.05|0
1643622900000|2022-01-31 09:55:00|341.71|339.31|339.98|337.58|342.8|340.4|339.98|337.58|0
1643623200000|2022-01-31 10:00:00|339.85|337.45|339.53|337.13|341.26|338.86|339.46|337.06|0
1643623500000|2022-01-31 10:05:00|339.33|336.93|341.25|338.85|342.02|339.62|339.33|336.93|0
1643623800000|2022-01-31 10:10:00|341.38|338.98|341.89|339.49|343.95|341.55|341.32|338.92|0
1643624100000|2022-01-31 10:15:00|341.96|339.56|341.38|338.98|342.02|339.62|340.22|337.82|0
1643624400000|2022-01-31 10:20:00|341.57|339.17|342.47|340.07|343.95|341.55|340.86|338.46|0
1643624700000|2022-01-31 10:25:00|342.73|340.33|342.78|340.38|342.91|340.51|341.12|338.72|0
1643625000000|2022-01-31 10:30:00|342.91|340.51|343.04|340.64|344.72|342.32|342.34|339.94|0
1643625300000|2022-01-31 10:35:00|343.17|340.77|345.62|343.22|345.75|343.35|343.17|340.77|0
1643625600000|2022-01-31 10:40:00|345.69|343.29|343.68|341.28|346.27|343.87|342.78|340.38|0
1643625900000|2022-01-31 10:45:00|343.55|341.15|345.26|342.86|345.45|343.05|342.26|339.86|0
1643626200000|2022-01-31 10:50:00|345.45|343.05|345.58|343.18|346.48|344.08|344.29|341.89|0
1643626500000|2022-01-31 10:55:00|345.71|343.31|345.19|342.79|346.68|344.28|344.93|342.53|0
1643626800000|2022-01-31 11:00:00|345.96|343.56|347.12|344.72|347.64|345.24|343.9|341.5|0
1643627100000|2022-01-31 11:05:00|347|344.6|345.44|343.04|347.64|345.24|344.8|342.4|0
1643627400000|2022-01-31 11:10:00|345.57|343.17|348.29|345.89|348.42|346.02|344.61|342.21|0
1643627700000|2022-01-31 11:15:00|348.16|345.76|346.6|344.2|348.29|345.89|346.08|343.68|0
1643628000000|2022-01-31 11:20:00|347.25|344.85|348.02|345.62|348.02|345.62|345.7|343.3|0
1643628300000|2022-01-31 11:25:00|348.93|346.53|348.54|346.14|350.23|347.83|347.63|345.23|0
1643628600000|2022-01-31 11:30:00|348.8|346.4|347.76|345.36|349.58|347.18|347.57|345.17|0
1643628900000|2022-01-31 11:35:00|347.96|345.56|348.92|346.52|349.05|346.65|347.37|344.97|0
1643629200000|2022-01-31 11:40:00|348.53|346.13|349.83|347.43|349.83|347.43|347.69|345.29|0
1643629500000|2022-01-31 11:45:00|349.7|347.3|348.73|346.33|349.96|347.56|348.14|345.74|0
1643629800000|2022-01-31 11:50:00|348.86|346.46|348.53|346.13|348.92|346.52|347.17|344.77|0
1643630100000|2022-01-31 11:55:00|348.46|346.06|347.75|345.35|348.65|346.25|346.71|344.31|0
1643630400000|2022-01-31 12:00:00|347.88|345.48|350.99|348.59|350.99|348.59|346.84|344.44|0
1643630700000|2022-01-31 12:05:00|351.38|348.98|353.08|350.68|354.26|351.86|350.6|348.2|0
1643631000000|2022-01-31 12:10:00|353.15|350.75|354|351.6|354.06|351.66|351.38|348.98|0
1643631300000|2022-01-31 12:15:00|354.06|351.66|353.86|351.46|355.04|352.64|353.47|351.07|0
1643631600000|2022-01-31 12:20:00|353.34|350.94|356.49|354.09|358.01|355.61|353.34|350.94|0
1643631900000|2022-01-31 12:25:00|356.62|354.22|355.04|352.64|356.62|354.22|353.99|351.59|0
1643632200000|2022-01-31 12:30:00|355.3|352.9|352.94|350.54|355.83|353.43|352.68|350.28|0
1643632500000|2022-01-31 12:35:00|352.81|350.41|353.59|351.19|353.72|351.32|351.89|349.49|0
1643632800000|2022-01-31 12:40:00|353.66|351.26|353.07|350.67|355.37|352.97|353.07|350.67|0
1643633100000|2022-01-31 12:45:00|353.13|350.73|351.49|349.09|353.59|351.19|350.71|348.31|0
1643633400000|2022-01-31 12:50:00|351.89|349.49|352.01|349.61|352.67|350.27|350.58|348.18|0
1643633700000|2022-01-31 12:55:00|351.88|349.48|350.06|347.66|352.41|350.01|350.06|347.66|0
1643634000000|2022-01-31 13:00:00|349.54|347.14|352.66|350.26|352.66|350.26|349.28|346.88|0
1643634300000|2022-01-31 13:05:00|352.79|350.39|353.71|351.31|355.02|352.62|352.79|350.39|0
1643634600000|2022-01-31 13:10:00|353.32|350.92|350.96|348.56|353.32|350.92|350.83|348.43|0
1643634900000|2022-01-31 13:15:00|350.83|348.43|352.99|350.59|352.99|350.59|350.18|347.78|0
1643635200000|2022-01-31 13:20:00|353.05|350.65|352.65|350.25|353.31|350.91|351.61|349.21|0
1643635500000|2022-01-31 13:25:00|352.52|350.12|352.13|349.73|353.51|351.11|352.13|349.73|0
1643635800000|2022-01-31 13:30:00|351.74|349.34|347.45|345.05|352.52|350.12|347.06|344.66|0
1643636100000|2022-01-31 13:35:00|347.7|345.3|348.09|345.69|348.55|346.15|346.54|344.14|0
1643636400000|2022-01-31 13:40:00|347.96|345.56|348.74|346.34|349.39|346.99|346.93|344.53|0
1643636700000|2022-01-31 13:45:00|348.61|346.21|348.74|346.34|350.69|348.29|347.83|345.43|0
1643637000000|2022-01-31 13:50:00|348.61|346.21|348.67|346.27|348.86|346.46|347.18|344.78|0
1643637300000|2022-01-31 13:55:00|348.47|346.07|348.47|346.07|349.12|346.72|346.92|344.52|0
1643637600000|2022-01-31 14:00:00|348.21|345.81|347.95|345.55|350.03|347.63|347.82|345.42|0
1643637900000|2022-01-31 14:05:00|347.82|345.42|346.91|344.51|348.08|345.68|346.27|343.87|0
1643638200000|2022-01-31 14:10:00|347.17|344.77|348.85|346.45|348.85|346.45|346.91|344.51|0
1643638500000|2022-01-31 14:15:00|348.98|346.58|349.5|347.1|349.5|347.1|347.94|345.54|0
1643638800000|2022-01-31 14:20:00|349.63|347.23|349.76|347.36|350.93|348.53|348.98|346.58|0
1643639100000|2022-01-31 14:25:00|349.63|347.23|347.36|344.96|349.63|347.23|347.16|344.76|0
1643639400000|2022-01-31 14:30:00|348.46|346.06|345.09|342.69|353.93|351.53|345.09|342.69|0
1643639700000|2022-01-31 14:35:00|344.97|342.57|343.16|340.76|345.87|343.47|342.52|340.12|0
1643640000000|2022-01-31 14:40:00|343.04|340.64|342.39|339.99|343.16|340.76|340.6|338.2|0
1643640300000|2022-01-31 14:45:00|342.2|339.8|344.9|342.5|345.22|342.82|341.11|338.71|0
1643640600000|2022-01-31 14:50:00|344.7|342.3|340.22|337.82|345.22|342.82|337.93|335.53|0
1643640900000|2022-01-31 14:55:00|339.96|337.56|335.65|333.25|340.09|337.69|335.65|333.25|0
1643641200000|2022-01-31 15:00:00|335.78|333.38|328.53|326.13|335.9|333.5|327.78|325.38|0
1643641500000|2022-01-31 15:05:00|328.6|326.2|324.59|322.19|330.61|328.21|324.59|322.19|0
1643641800000|2022-01-31 15:10:00|324.34|321.94|325.46|323.06|326.84|324.44|323.84|321.44|0
1643642100000|2022-01-31 15:15:00|325.34|322.94|325.4|323|326.02|323.62|322.6|320.2|0
1643642400000|2022-01-31 15:20:00|325.15|322.75|324.41|322.01|326.23|323.83|321.65|319.25|0
1643642700000|2022-01-31 15:25:00|324.29|321.89|330.3|327.9|330.42|328.02|323.79|321.39|0
1643643000000|2022-01-31 15:30:00|330.42|328.02|328.36|325.96|331.67|329.27|327.55|325.15|0
1643643300000|2022-01-31 15:35:00|328.3|325.9|329.26|326.86|330.54|328.14|326.68|324.28|0
1643643600000|2022-01-31 15:40:00|329.32|326.92|327.57|325.17|331.07|328.67|327.45|325.05|0
1643643900000|2022-01-31 15:45:00|327.94|325.54|329.38|326.98|331.7|329.3|327.94|325.54|0
1643644200000|2022-01-31 15:50:00|329.44|327.04|325.33|322.93|329.69|327.29|324.21|321.81|0
1643644500000|2022-01-31 15:55:00|325.08|322.68|324.24|321.84|327.35|324.95|324.24|321.84|0
1643644800000|2022-01-31 16:00:00|324.49|322.09|323.68|321.28|324.49|322.09|322.63|320.23|0
1643645100000|2022-01-31 16:05:00|323.37|320.97|325.97|323.57|325.97|323.57|323.24|320.84|0
1643645400000|2022-01-31 16:10:00|326.22|323.82|325.6|323.2|329.22|326.82|325.1|322.7|0
1643645700000|2022-01-31 16:15:00|325.85|323.45|328.22|325.82|328.59|326.19|325.22|322.82|0
1643646000000|2022-01-31 16:20:00|328.16|325.76|327.96|325.56|329.97|327.57|326.47|324.07|0
1643646300000|2022-01-31 16:25:00|328.09|325.69|329.23|326.83|330.24|327.84|327.36|324.96|0
1643646600000|2022-01-31 16:30:00|329.36|326.96|324.24|321.84|330.49|328.09|323.5|321.1|0
1643646900000|2022-01-31 16:35:00|324.37|321.97|325.61|323.21|326.23|323.83|323.5|321.1|0
1643647200000|2022-01-31 16:40:00|324.99|322.59|323.5|321.1|326.17|323.77|323.44|321.04|0
1643647500000|2022-01-31 16:45:00|324.12|321.72|321.27|318.87|324.86|322.46|321.15|318.75|0
1643647800000|2022-01-31 16:50:00|321.52|319.12|316.85|314.45|321.76|319.36|316.85|314.45|0
1643648100000|2022-01-31 16:55:00|316.98|314.58|316.73|314.33|317.22|314.82|316.37|313.97|0
1643648400000|2022-01-31 17:00:00|316.61|314.21|317.7|315.3|318.93|316.53|316.49|314.09|0
1643648700000|2022-01-31 17:05:00|317.46|315.06|320.03|317.63|320.03|317.63|316.73|314.33|0
1643649000000|2022-01-31 17:10:00|319.78|317.38|319.78|317.38|320.4|318|318.07|315.67|0
1643649300000|2022-01-31 17:15:00|319.66|317.26|313.46|311.06|320.73|318.33|313.46|311.06|0
1643649600000|2022-01-31 17:20:00|313.52|311.12|317.31|314.91|318.36|315.96|313.52|311.12|0
1643649900000|2022-01-31 17:25:00|317.37|314.97|315.9|313.5|318.85|316.45|315.41|313.01|0
1643650200000|2022-01-31 17:30:00|315.65|313.25|316.67|314.27|317.23|314.83|314.55|312.15|0
1643650500000|2022-01-31 17:35:00|316.55|314.15|314.46|312.06|317.16|314.76|314.34|311.94|0
1643650800000|2022-01-31 17:40:00|314.4|312|314.58|312.18|315.32|312.92|313.36|310.96|0
1643651100000|2022-01-31 17:45:00|314.34|311.94|310.92|308.52|314.34|311.94|310.92|308.52|0
1643651400000|2022-01-31 17:50:00|311.04|308.64|310.56|308.16|312.38|309.98|310.44|308.04|0
1643651700000|2022-01-31 17:55:00|310.44|308.04|310.19|307.79|310.8|308.4|309.22|306.82|0
1643652000000|2022-01-31 18:00:00|310.31|307.91|311.77|309.37|312.74|310.34|310.31|307.91|0
1643652300000|2022-01-31 18:05:00|311.89|309.49|311.28|308.88|312.5|310.1|310.67|308.27|0
1643652600000|2022-01-31 18:10:00|311.4|309|311.15|308.75|313.47|311.07|310.98|308.58|0
1643652900000|2022-01-31 18:15:00|311.03|308.63|310.06|307.66|312.74|310.34|309.94|307.54|0
1643653200000|2022-01-31 18:20:00|309.82|307.42|309.7|307.3|310.67|308.27|309.21|306.81|0
1643653500000|2022-01-31 18:25:00|309.57|307.17|312.49|310.09|312.49|310.09|308.85|306.45|0
1643653800000|2022-01-31 18:30:00|312.31|309.91|313.09|310.69|313.7|311.3|311.51|309.11|0
1643654100000|2022-01-31 18:35:00|312.79|310.39|310.9|308.5|313.95|311.55|309.57|307.17|0
1643654400000|2022-01-31 18:40:00|311.02|308.62|312.24|309.84|312.24|309.84|308.96|306.56|0
1643654700000|2022-01-31 18:45:00|312.48|310.08|310.65|308.25|312.48|310.08|310.41|308.01|0
1643655000000|2022-01-31 18:50:00|310.72|308.32|311.38|308.98|311.99|309.59|310.17|307.77|0
1643655300000|2022-01-31 18:55:00|311.26|308.86|310.29|307.89|311.62|309.22|310.17|307.77|0
1643655600000|2022-01-31 19:00:00|309.92|307.52|309.8|307.4|310.77|308.37|309.2|306.8|0
1643655900000|2022-01-31 19:05:00|310.16|307.76|307.2|304.8|310.16|307.76|306.3|303.9|0
1643656200000|2022-01-31 19:10:00|307.26|304.86|307.13|304.73|309.59|307.19|306.17|303.77|0
1643656500000|2022-01-31 19:15:00|307.37|304.97|306.41|304.01|307.61|305.21|305.93|303.53|0
1643656800000|2022-01-31 19:20:00|306.65|304.25|305.56|303.16|307.73|305.33|304.96|302.56|0
1643657100000|2022-01-31 19:25:00|305.68|303.28|304.72|302.32|306.4|304|304.6|302.2|0
1643657400000|2022-01-31 19:30:00|304.6|302.2|305.08|302.68|306.16|303.76|304.6|302.2|0
1643657700000|2022-01-31 19:35:00|304.96|302.56|305.56|303.16|305.92|303.52|304.6|302.2|0
1643658000000|2022-01-31 19:40:00|305.32|302.92|305.07|302.67|305.92|303.52|304.95|302.55|0
1643658300000|2022-01-31 19:45:00|304.95|302.55|306.39|303.99|307|304.6|304.71|302.31|0
1643658600000|2022-01-31 19:50:00|306.27|303.87|306.87|304.47|307.35|304.95|305.67|303.27|0
1643658900000|2022-01-31 19:55:00|306.75|304.35|306.03|303.63|306.75|304.35|305.07|302.67|0
1643659200000|2022-01-31 20:00:00|306.09|303.69|305.67|303.27|306.63|304.23|305.07|302.67|0
1643659500000|2022-01-31 20:05:00|305.79|303.39|310.25|307.85|310.25|307.85|305.31|302.91|0
1643659800000|2022-01-31 20:10:00|309.89|307.49|315.25|312.85|315.99|313.59|309.28|306.88|0
1643660100000|2022-01-31 20:15:00|315.13|312.73|316.23|313.83|317.46|315.06|313.11|310.71|0
1643660400000|2022-01-31 20:20:00|316.48|314.08|311.28|308.88|316.48|314.08|308.48|306.08|0
1643660700000|2022-01-31 20:25:00|311.4|309|311.46|309.06|312.67|310.27|309.58|307.18|0
1643661000000|2022-01-31 20:30:00|311.34|308.94|305.49|303.09|313.58|311.18|305.37|302.97|0
1643661300000|2022-01-31 20:35:00|305.73|303.33|307.66|305.26|310.63|308.23|305.13|302.73|0
1643661600000|2022-01-31 20:40:00|307.9|305.5|307.18|304.78|308.98|306.58|306.22|303.82|0
1643661900000|2022-01-31 20:45:00|306.82|304.42|303.11|300.71|307.78|305.38|303.11|300.71|0
1643662200000|2022-01-31 20:50:00|303.23|300.83|298.15|295.75|303.23|300.83|297.56|295.16|0
1643662500000|2022-01-31 20:55:00|298.03|295.63|297.79|295.39|302.68|300.28|295.97|293.57|0
1643662800000|2022-01-31 21:00:00|298.79|296.39|302.23|299.83|303.18|300.78|298.79|296.39|0
1643663100000|2022-01-31 21:05:00|302.35|299.95|300.44|298.04|302.47|300.07|300.21|297.81|0
1643663400000|2022-01-31 21:10:00|300.32|297.92|303.53|301.13|303.89|301.49|300.09|297.69|0
1643663700000|2022-01-31 21:15:00|303.61|300.81|303.2|300.4|303.73|300.93|302.66|299.86|0
1643664000000|2022-01-31 21:20:00|303.14|300.34|303.01|300.21|303.61|300.81|302.66|299.86|0
1643664300000|2022-01-31 21:25:00|302.89|300.09|302.77|299.97|303.25|300.45|302.54|299.74|0
1643664600000|2022-01-31 21:30:00|302.84|300.04|303.13|300.33|303.25|300.45|302.65|299.85|0
1643664900000|2022-01-31 21:35:00|303.19|300.39|303.48|300.68|303.6|300.8|302.06|299.26|0
1643665200000|2022-01-31 21:40:00|303.6|300.8|303.48|300.68|303.72|300.92|303.01|300.21|0
1643665500000|2022-01-31 21:45:00|303.36|300.56|303.72|300.92|303.96|301.16|303.12|300.32|0
1643665800000|2022-01-31 21:50:00|303.78|300.98|304.19|301.39|304.2|301.4|303.72|300.92|0
1643666100000|2022-01-31 21:55:00|304.07|301.27|303.45|300.65|304.19|301.39|303.42|300.62|0
1643666400000|2022-01-31 22:00:00|303.76|300.96|303.77|300.97|303.78|300.98|303.22|300.42|0
1643666700000|2022-01-31 22:05:00|303.84|301.04|303.89|301.09|303.98|301.18|303.77|300.97|0
1643667000000|2022-01-31 22:10:00|303.92|301.12|303.8|301|303.92|301.12|303.61|300.81|0
1643667300000|2022-01-31 22:15:00|303.78|300.98|303.68|300.88|303.78|300.98|303.68|300.88|0
1643667600000|2022-01-31 22:20:00|303.62|300.82|303.53|300.73|303.69|300.89|303.41|300.61|0
1643667900000|2022-01-31 22:25:00|303.72|300.92|303.45|300.65|303.74|300.94|303.45|300.65|0
1643668200000|2022-01-31 22:30:00|303.4|300.6|303.24|300.44|303.6|300.8|303.06|300.26|0
1643668500000|2022-01-31 22:35:00|303.04|300.24|302.41|299.61|303.16|300.36|302.41|299.61|0
1643668800000|2022-01-31 22:40:00|302.31|299.51|302.53|299.73|302.81|300.01|302.31|299.51|0
1643669100000|2022-01-31 22:45:00|302.58|299.78|302.57|299.77|302.63|299.83|302.29|299.49|0
1643669400000|2022-01-31 22:50:00|302.55|299.75|302.81|300.01|302.81|300.01|302.44|299.64|0
1643669700000|2022-01-31 22:55:00|302.84|300.04|303.03|300.23|303.08|300.28|302.81|300.01|0
1643670000000|2022-01-31 23:00:00|302.8|300|302.91|300.11|303.15|300.35|301.31|298.51|0
1643670300000|2022-01-31 23:05:00|302.97|300.17|301.42|298.62|303.63|300.83|301.18|298.38|0
1643670600000|2022-01-31 23:10:00|301.3|298.5|303.56|300.76|303.68|300.88|301.06|298.26|0
1643670900000|2022-01-31 23:15:00|303.44|300.64|303.26|300.46|303.44|300.64|302.49|299.69|0
1643671200000|2022-01-31 23:20:00|303.2|300.4|302.48|299.68|303.2|300.4|301.89|299.09|0
1643671500000|2022-01-31 23:25:00|302.36|299.56|303.32|300.52|303.67|300.87|301.65|298.85|0
1643671800000|2022-01-31 23:30:00|303.26|300.46|303.91|301.11|304.75|301.95|302.72|299.92|0
1643672100000|2022-01-31 23:35:00|304.21|301.41|302.95|300.15|304.27|301.47|302.84|300.04|0
1643672400000|2022-01-31 23:40:00|302.72|299.92|302.59|299.79|303.67|300.87|302.59|299.79|0
1643672700000|2022-01-31 23:45:00|302.71|299.91|302.71|299.91|302.95|300.15|302.59|299.79|0
1643673000000|2022-01-31 23:50:00|302.77|299.97|302.83|300.03|303.07|300.27|302.23|299.43|0
1643673300000|2022-01-31 23:55:00|302.77|299.97|302.71|299.91|303.18|300.38|302.47|299.67|0
1643673600000|2022-02-01 00:00:00|302.59|299.79|302.89|300.09|302.94|300.14|302.35|299.55|0
1643673900000|2022-02-01 00:05:00|302.77|299.97|303.3|300.5|303.42|300.62|302.35|299.55|0
1643674200000|2022-02-01 00:10:00|303.18|300.38|303.06|300.26|303.54|300.74|302.7|299.9|0
1643674500000|2022-02-01 00:15:00|303.18|300.38|303.06|300.26|303.18|300.38|302.22|299.42|0
1643674800000|2022-02-01 00:20:00|303|300.2|302.46|299.66|303.29|300.49|302.46|299.66|0
1643675100000|2022-02-01 00:25:00|302.58|299.78|302.57|299.77|302.81|300.01|302.34|299.54|0
1643675400000|2022-02-01 00:30:00|302.64|299.84|302.87|300.07|303.17|300.37|302.45|299.65|0
1643675700000|2022-02-01 00:35:00|302.81|300.01|302.81|300.01|303.17|300.37|302.45|299.65|0
1643676000000|2022-02-01 00:40:00|302.87|300.07|303.04|300.24|303.16|300.36|302.63|299.83|0
1643676300000|2022-02-01 00:45:00|302.92|300.12|301.91|299.11|302.92|300.12|301.61|298.81|0
1643676600000|2022-02-01 00:50:00|301.85|299.05|302.44|299.64|302.44|299.64|301.26|298.46|0
1643676900000|2022-02-01 00:55:00|302.21|299.41|302.08|299.28|302.32|299.52|301.85|299.05|0
1643677200000|2022-02-01 01:00:00|302.15|299.35|302.56|299.76|303.16|300.36|301.97|299.17|0
1643677500000|2022-02-01 01:05:00|302.5|299.7|303.39|300.59|303.39|300.59|302.44|299.64|0
1643677800000|2022-02-01 01:10:00|303.27|300.47|302.74|299.94|303.39|300.59|302.5|299.7|0
1643678100000|2022-02-01 01:15:00|302.79|299.99|302.55|299.75|302.91|300.11|302.32|299.52|0
1643678400000|2022-02-01 01:20:00|302.61|299.81|303.98|301.18|304.34|301.54|302.43|299.63|0
1643678700000|2022-02-01 01:25:00|304.1|301.3|304.58|301.78|305.54|302.74|303.98|301.18|0
1643679000000|2022-02-01 01:30:00|304.46|301.66|304.64|301.84|305.89|303.09|304.34|301.54|0
1643679300000|2022-02-01 01:35:00|304.46|301.66|304.57|301.77|305.17|302.37|304.33|301.53|0
1643679600000|2022-02-01 01:40:00|304.81|302.01|305.65|302.85|305.65|302.85|304.33|301.53|0
1643679900000|2022-02-01 01:45:00|305.59|302.79|306.37|303.57|307.33|304.53|305.29|302.49|0
1643680200000|2022-02-01 01:50:00|306.49|303.69|308.9|306.1|308.9|306.1|306.37|303.57|0
1643680500000|2022-02-01 01:55:00|309.02|306.22|308.17|305.37|309.02|306.22|308.05|305.25|0
1643680800000|2022-02-01 02:00:00|308.29|305.49|308.41|305.61|308.53|305.73|307.44|304.64|0
1643681100000|2022-02-01 02:05:00|308.29|305.49|308.53|305.73|309.37|306.57|308.17|305.37|0
1643681400000|2022-02-01 02:10:00|308.59|305.79|307.56|304.76|308.65|305.85|307.56|304.76|0
1643681700000|2022-02-01 02:15:00|307.68|304.88|307.08|304.28|307.68|304.88|306.6|303.8|0
1643682000000|2022-02-01 02:20:00|307.2|304.4|306.83|304.03|307.56|304.76|306.83|304.03|0
1643682300000|2022-02-01 02:25:00|306.77|303.97|306.71|303.91|306.83|304.03|306.17|303.37|0
1643682600000|2022-02-01 02:30:00|306.83|304.03|307.31|304.51|307.67|304.87|306.59|303.79|0
1643682900000|2022-02-01 02:35:00|307.43|304.63|306.29|303.49|308.52|305.72|306.17|303.37|0
1643683200000|2022-02-01 02:40:00|306.34|303.54|306.89|304.09|307.43|304.63|306.22|303.42|0
1643683500000|2022-02-01 02:45:00|307.06|304.26|306.46|303.66|307.49|304.69|306.46|303.66|0
1643683800000|2022-02-01 02:50:00|306.58|303.78|307.54|304.74|307.66|304.86|306.58|303.78|0
1643684100000|2022-02-01 02:55:00|307.66|304.86|307.06|304.26|307.78|304.98|307.06|304.26|0
1643684400000|2022-02-01 03:00:00|306.94|304.14|307.42|304.62|307.66|304.86|306.82|304.02|0
1643684700000|2022-02-01 03:05:00|307.36|304.56|307.41|304.61|307.54|304.74|306.69|303.89|0
1643685000000|2022-02-01 03:10:00|307.29|304.49|307.17|304.37|307.66|304.86|306.81|304.01|0
1643685300000|2022-02-01 03:15:00|307.05|304.25|306.57|303.77|307.29|304.49|306.57|303.77|0
1643685600000|2022-02-01 03:20:00|305.73|302.93|304.41|301.61|305.85|303.05|304.17|301.37|0
1643685900000|2022-02-01 03:25:00|304.53|301.73|305.36|302.56|305.96|303.16|303.69|300.89|0
1643686200000|2022-02-01 03:30:00|305.3|302.5|305.66|302.86|305.9|303.1|304.64|301.84|0
1643686500000|2022-02-01 03:35:00|305.6|302.8|305.24|302.44|306.68|303.88|305|302.2|0
1643686800000|2022-02-01 03:40:00|305.3|302.5|305.36|302.56|305.84|303.04|305.12|302.32|0
1643687100000|2022-02-01 03:45:00|305.3|302.5|305.11|302.31|305.42|302.62|304.94|302.14|0
1643687400000|2022-02-01 03:50:00|305.06|302.26|303.91|301.11|305.11|302.31|303.74|300.94|0
1643687700000|2022-02-01 03:55:00|303.79|300.99|303.31|300.51|304.03|301.23|303.2|300.4|0
1643688000000|2022-02-01 04:00:00|303.43|300.63|303.91|301.11|303.91|301.11|303.19|300.39|0
1643688300000|2022-02-01 04:05:00|304.03|301.23|304.75|301.95|304.87|302.07|303.55|300.75|0
1643688600000|2022-02-01 04:10:00|304.81|302.01|304.5|301.7|304.98|302.18|304.03|301.23|0
1643688900000|2022-02-01 04:15:00|304.45|301.65|303.61|300.81|304.5|301.7|303.43|300.63|0
1643689200000|2022-02-01 04:20:00|303.66|300.86|302.95|300.15|303.66|300.86|302.83|300.03|0
1643689500000|2022-02-01 04:25:00|302.83|300.03|303.24|300.44|303.54|300.74|302.83|300.03|0
1643689800000|2022-02-01 04:30:00|303.3|300.5|303.78|300.98|303.78|300.98|302.94|300.14|0
1643690100000|2022-02-01 04:35:00|303.9|301.1|303.66|300.86|304.01|301.21|303.3|300.5|0
1643690400000|2022-02-01 04:40:00|303.77|300.97|303.89|301.09|304.25|301.45|303.65|300.85|0
1643690700000|2022-02-01 04:45:00|303.95|301.15|304.61|301.81|304.61|301.81|303.89|301.09|0
1643691000000|2022-02-01 04:50:00|304.43|301.63|303.71|300.91|304.73|301.93|303.53|300.73|0
1643691300000|2022-02-01 04:55:00|303.77|300.97|304.44|301.64|304.94|302.14|303.35|300.55|0
1643691600000|2022-02-01 05:00:00|304.56|301.76|303.55|300.75|304.68|301.88|302.9|300.1|0
1643691900000|2022-02-01 05:05:00|303.49|300.69|304.68|301.88|304.68|301.88|303.49|300.69|0
1643692200000|2022-02-01 05:10:00|304.56|301.76|303.85|301.05|304.68|301.88|303.79|300.99|0
1643692500000|2022-02-01 05:15:00|303.97|301.17|304.2|301.4|304.2|301.4|303.79|300.99|0
1643692800000|2022-02-01 05:20:00|304.08|301.28|303.9|301.1|304.08|301.28|303.48|300.68|0
1643693100000|2022-02-01 05:25:00|303.84|301.04|304.14|301.34|304.2|301.4|303.84|301.04|0
1643693400000|2022-02-01 05:30:00|304.2|301.4|303.6|300.8|304.32|301.52|303.48|300.68|0
1643693700000|2022-02-01 05:35:00|303.48|300.68|303.6|300.8|304.08|301.28|303.48|300.68|0
1643694000000|2022-02-01 05:40:00|303.72|300.92|303.83|301.03|304.07|301.27|303.6|300.8|0
1643694300000|2022-02-01 05:45:00|303.95|301.15|303.89|301.09|303.95|301.15|303.47|300.67|0
1643694600000|2022-02-01 05:50:00|303.83|301.03|303.23|300.43|303.83|301.03|302.99|300.19|0
1643694900000|2022-02-01 05:55:00|303.35|300.55|302.64|299.84|303.35|300.55|302.28|299.48|0
1643695200000|2022-02-01 06:00:00|303.11|300.31|302.34|299.54|303.11|300.31|301.33|298.53|0
1643695500000|2022-02-01 06:05:00|302.28|299.48|302.51|299.71|302.63|299.83|302.16|299.36|0
1643695800000|2022-02-01 06:10:00|302.63|299.83|303.82|301.02|304.3|301.5|302.51|299.71|0
1643696100000|2022-02-01 06:15:00|303.7|300.9|304.17|301.37|304.72|301.92|303.58|300.78|0
1643696400000|2022-02-01 06:20:00|304.12|301.32|304.29|301.49|304.59|301.79|303.82|301.02|0
1643696700000|2022-02-01 06:25:00|304.23|301.43|304.41|301.61|304.41|301.61|303.69|300.89|0
1643697000000|2022-02-01 06:30:00|304.29|301.49|304.65|301.85|304.89|302.09|304.05|301.25|0
1643697300000|2022-02-01 06:35:00|304.53|301.73|303.57|300.77|304.76|301.96|303.57|300.77|0
1643697600000|2022-02-01 06:40:00|303.51|300.71|303.57|300.77|303.93|301.13|303.45|300.65|0
1643697900000|2022-02-01 06:45:00|303.63|300.83|303.8|301|303.92|301.12|303.39|300.59|0
1643698200000|2022-02-01 06:50:00|303.75|300.95|303.03|300.23|303.92|301.12|302.97|300.17|0
1643698500000|2022-02-01 06:55:00|302.97|300.17|302.85|300.05|303.56|300.76|302.73|299.93|0
1643698800000|2022-02-01 07:00:00|302.61|299.81|302.01|299.21|303.44|300.64|301.06|298.26|0
1643699100000|2022-02-01 07:05:00|302.13|299.33|300.65|297.85|302.13|299.33|300.59|297.79|0
1643699400000|2022-02-01 07:10:00|300.59|297.79|298.46|295.66|300.59|297.79|297.87|295.07|0
1643699700000|2022-02-01 07:15:00|298.58|295.78|297.99|295.19|298.81|296.01|297.75|294.95|0
1643700000000|2022-02-01 07:20:00|298.11|295.31|297.81|295.01|298.81|296.01|297.7|294.9|0
1643700300000|2022-02-01 07:25:00|297.99|295.19|298.22|295.42|298.46|295.66|297.46|294.66|0
1643700600000|2022-02-01 07:30:00|298.28|295.48|298.57|295.77|298.81|296.01|297.98|295.18|0
1643700900000|2022-02-01 07:35:00|298.45|295.65|298.57|295.77|298.8|296|298.28|295.48|0
1643701200000|2022-02-01 07:40:00|298.45|295.65|298.92|296.12|299.04|296.24|298.21|295.41|0
1643701500000|2022-02-01 07:45:00|298.8|296|298.21|295.41|299.98|297.18|297.68|294.88|0
1643701800000|2022-02-01 07:50:00|298.09|295.29|300.98|298.18|301.4|298.6|298.09|295.29|0
1643702100000|2022-02-01 07:55:00|300.87|298.07|300.21|297.41|301.04|298.24|300.09|297.29|0
1643702400000|2022-02-01 08:00:00|300.56|297.76|298.44|295.64|301.87|299.07|298.2|295.4|0
1643702700000|2022-02-01 08:05:00|298.12|295.72|295.01|292.61|298.77|296.37|294.95|292.55|0
1643703000000|2022-02-01 08:10:00|294.95|292.55|293.44|291.04|295.61|293.21|292.97|290.57|0
1643703300000|2022-02-01 08:15:00|293.38|290.98|294.37|291.97|295.48|293.08|292.97|290.57|0
1643703600000|2022-02-01 08:20:00|294.25|291.85|293.78|291.38|294.25|291.85|292.26|289.86|0
1643703900000|2022-02-01 08:25:00|293.9|291.5|294.01|291.61|295.18|292.78|293.08|290.68|0
1643704200000|2022-02-01 08:30:00|293.89|291.49|293.89|291.49|294.71|292.31|292.84|290.44|0
1643704500000|2022-02-01 08:35:00|294.19|291.79|295.18|292.78|295.41|293.01|293.54|291.14|0
1643704800000|2022-02-01 08:40:00|295.24|292.84|293.95|291.55|296|293.6|293.19|290.79|0
1643705100000|2022-02-01 08:45:00|293.89|291.49|294.59|292.19|294.94|292.54|293.71|291.31|0
1643705400000|2022-02-01 08:50:00|294.47|292.07|295.76|293.36|296.34|293.94|294.35|291.95|0
1643705700000|2022-02-01 08:55:00|295.29|292.89|294.58|292.18|296.22|293.82|294.06|291.66|0
1643706000000|2022-02-01 09:00:00|294.46|292.06|295.46|293.06|296.34|293.94|293.88|291.48|0
1643706300000|2022-02-01 09:05:00|295.4|293|296.75|294.35|297.1|294.7|295.28|292.88|0
1643706600000|2022-02-01 09:10:00|296.57|294.17|297.22|294.82|297.46|295.06|295.4|293|0
1643706900000|2022-02-01 09:15:00|297.34|294.94|297.33|294.93|297.74|295.34|296.21|293.81|0
1643707200000|2022-02-01 09:20:00|297.27|294.87|299.51|297.11|299.99|297.59|296.8|294.4|0
1643707500000|2022-02-01 09:25:00|299.81|297.41|303.8|301.4|303.8|301.4|298.92|296.52|0
1643707800000|2022-02-01 09:30:00|303.74|301.34|303.8|301.4|304.34|301.94|302.66|300.26|0
1643708100000|2022-02-01 09:35:00|303.56|301.16|302.72|300.32|303.68|301.28|301.17|298.77|0
1643708400000|2022-02-01 09:40:00|303.08|300.68|303.55|301.15|305.47|303.07|302.24|299.84|0
1643708700000|2022-02-01 09:45:00|303.5|301.1|305.83|303.43|306.73|304.33|302.72|300.32|0
1643709000000|2022-02-01 09:50:00|305.89|303.49|304.99|302.59|307.03|304.63|304.27|301.87|0
1643709300000|2022-02-01 09:55:00|305.11|302.71|302.71|300.31|305.11|302.71|301.82|299.42|0
1643709600000|2022-02-01 10:00:00|302.89|300.49|300.63|298.23|303.43|301.03|300.56|298.16|0
1643709900000|2022-02-01 10:05:00|300.68|298.28|300.32|297.92|301.04|298.64|299.73|297.33|0
1643710200000|2022-02-01 10:10:00|300.44|298.04|301.15|298.75|302.11|299.71|299.85|297.45|0
1643710500000|2022-02-01 10:15:00|301.04|298.64|302.22|299.82|302.7|300.3|300.2|297.8|0
1643710800000|2022-02-01 10:20:00|302.1|299.7|302.7|300.3|303.24|300.84|301.69|299.29|0
1643711100000|2022-02-01 10:25:00|302.52|300.12|301.74|299.34|302.52|300.12|301.27|298.87|0
1643711400000|2022-02-01 10:30:00|301.98|299.58|301.03|298.63|303.24|300.84|300.79|298.39|0
1643711700000|2022-02-01 10:35:00|301.09|298.69|299.36|296.96|301.44|299.04|299.24|296.84|0
1643712000000|2022-02-01 10:40:00|299.6|297.2|301.56|299.16|301.56|299.16|299.24|296.84|0
1643712300000|2022-02-01 10:45:00|301.38|298.98|302.21|299.81|302.21|299.81|301.02|298.62|0
1643712600000|2022-02-01 10:50:00|302.09|299.69|303.64|301.24|303.7|301.3|301.38|298.98|0
1643712900000|2022-02-01 10:55:00|303.52|301.12|303.28|300.88|304.6|302.2|302.39|299.99|0
1643713200000|2022-02-01 11:00:00|303.34|300.94|300.66|298.26|303.88|301.48|300.06|297.66|0
1643713500000|2022-02-01 11:05:00|300.54|298.14|298.29|295.89|300.54|298.14|298.11|295.71|0
1643713800000|2022-02-01 11:10:00|298.35|295.95|299.82|297.42|299.94|297.54|297.93|295.53|0
1643714100000|2022-02-01 11:15:00|299.35|296.95|301.6|299.2|301.72|299.32|298.76|296.36|0
1643714400000|2022-02-01 11:20:00|301.24|298.84|300.89|298.49|301.66|299.26|300.53|298.13|0
1643714700000|2022-02-01 11:25:00|301|298.6|301.83|299.43|302.91|300.51|300.88|298.48|0
1643715000000|2022-02-01 11:30:00|301.9|299.5|300.52|298.12|302.07|299.67|300.41|298.01|0
1643715300000|2022-02-01 11:35:00|300.41|298.01|301.65|299.25|301.65|299.25|299.99|297.59|0
1643715600000|2022-02-01 11:40:00|301.59|299.19|302.66|300.26|302.84|300.44|300.46|298.06|0
1643715900000|2022-02-01 11:45:00|302.78|300.38|301.71|299.31|303.14|300.74|301.47|299.07|0
1643716200000|2022-02-01 11:50:00|301.59|299.19|302.06|299.66|302.18|299.78|300.94|298.54|0
1643716500000|2022-02-01 11:55:00|301.94|299.54|302.42|300.02|302.72|300.32|301.35|298.95|0
1643716800000|2022-02-01 12:00:00|302.66|300.26|302.65|300.25|303.13|300.73|301.7|299.3|0
1643717100000|2022-02-01 12:05:00|302.53|300.13|301.94|299.54|303.01|300.61|301.34|298.94|0
1643717400000|2022-02-01 12:10:00|302.06|299.66|302.17|299.77|302.41|300.01|300.86|298.46|0
1643717700000|2022-02-01 12:15:00|302.11|299.71|302.29|299.89|303.13|300.73|301.22|298.82|0
1643718000000|2022-02-01 12:20:00|301.93|299.53|301.1|298.7|301.93|299.53|300.56|298.16|0
1643718300000|2022-02-01 12:25:00|301.33|298.93|299.79|297.39|301.57|299.17|299.79|297.39|0
1643718600000|2022-02-01 12:30:00|299.67|297.27|298.6|296.2|300.14|297.74|298.37|295.97|0
1643718900000|2022-02-01 12:35:00|298.48|296.08|298.48|296.08|299.31|296.91|297.89|295.49|0
1643719200000|2022-02-01 12:40:00|298.25|295.85|298.24|295.84|299.19|296.79|297.95|295.55|0
1643719500000|2022-02-01 12:45:00|298.36|295.96|298|295.6|299.43|297.03|297.77|295.37|0
1643719800000|2022-02-01 12:50:00|298.12|295.72|298.36|295.96|298.59|296.19|297.77|295.37|0
1643720100000|2022-02-01 12:55:00|298.24|295.84|298.83|296.43|299.24|296.84|297.36|294.96|0
1643720400000|2022-02-01 13:00:00|298.59|296.19|297.53|295.13|299.18|296.78|297.53|295.13|0
1643720700000|2022-02-01 13:05:00|297.41|295.01|297.17|294.77|298.35|295.95|296.7|294.3|0
1643721000000|2022-02-01 13:10:00|296.93|294.53|296.11|293.71|297.29|294.89|295.64|293.24|0
1643721300000|2022-02-01 13:15:00|296.23|293.83|295.75|293.35|296.23|293.83|295.4|293|0
1643721600000|2022-02-01 13:20:00|295.87|293.47|294.93|292.53|295.99|293.59|294.46|292.06|0
1643721900000|2022-02-01 13:25:00|295.05|292.65|295.58|293.18|296.1|293.7|294.58|292.18|0
1643722200000|2022-02-01 13:30:00|295.52|293.12|297.81|295.41|297.98|295.58|295.28|292.88|0
1643722500000|2022-02-01 13:35:00|297.75|295.35|296.57|294.17|298.46|296.06|296.45|294.05|0
1643722800000|2022-02-01 13:40:00|296.69|294.29|295.74|293.34|296.69|294.29|294.69|292.29|0
1643723100000|2022-02-01 13:45:00|295.63|293.23|295.62|293.22|296.45|294.05|295.16|292.76|0
1643723400000|2022-02-01 13:50:00|295.51|293.11|295.04|292.64|295.62|293.22|294.51|292.11|0
1643723700000|2022-02-01 13:55:00|295.1|292.7|294.21|291.81|295.62|293.22|293.98|291.58|0
1643724000000|2022-02-01 14:00:00|294.04|291.64|294.45|292.05|294.8|292.4|293.16|290.76|0
1643724300000|2022-02-01 14:05:00|294.39|291.99|294.68|292.28|294.8|292.4|294.21|291.81|0
1643724600000|2022-02-01 14:10:00|294.56|292.16|295.03|292.63|295.14|292.74|294.09|291.69|0
1643724900000|2022-02-01 14:15:00|294.91|292.51|295.49|293.09|296.08|293.68|294.91|292.51|0
1643725200000|2022-02-01 14:20:00|295.38|292.98|294.67|292.27|295.73|293.33|294.44|292.04|0
1643725500000|2022-02-01 14:25:00|294.55|292.15|293.03|290.63|294.55|292.15|292.8|290.4|0
1643725800000|2022-02-01 14:30:00|293.15|290.75|293.96|291.56|298.79|296.39|292.33|289.93|0
1643726100000|2022-02-01 14:35:00|293.5|291.1|294.2|291.8|296.13|293.73|291.98|289.58|0
1643726400000|2022-02-01 14:40:00|294.43|292.03|300.62|298.22|301.87|299.47|292.91|290.51|0
1643726700000|2022-02-01 14:45:00|300.68|298.28|298.9|296.5|302.82|300.42|298.07|295.67|0
1643727000000|2022-02-01 14:50:00|298.07|295.67|298.89|296.49|298.89|296.49|296.07|293.67|0
1643727300000|2022-02-01 14:55:00|299.13|296.73|297.77|295.37|300.67|298.27|297|294.6|0
1643727600000|2022-02-01 15:00:00|297.12|294.72|307.86|305.46|307.86|305.46|297.12|294.72|0
1643727900000|2022-02-01 15:05:00|307.56|305.16|305.19|302.79|311.01|308.61|303.51|301.11|0
1643728200000|2022-02-01 15:10:00|304.35|301.95|299.92|297.52|306.03|303.63|299.86|297.46|0
1643728500000|2022-02-01 15:15:00|299.86|297.46|303.02|300.62|303.87|301.47|299.74|297.34|0
1643728800000|2022-02-01 15:20:00|303.86|301.46|298.06|295.66|303.86|301.46|294.73|292.33|0
1643729100000|2022-02-01 15:25:00|297.82|295.42|302.21|299.81|302.21|299.81|296.23|293.83|0
1643729400000|2022-02-01 15:30:00|301.97|299.57|302.21|299.81|303.28|300.88|297.82|295.42|0
1643729700000|2022-02-01 15:35:00|301.85|299.45|301.37|298.97|304.24|301.84|298.88|296.48|0
1643730000000|2022-02-01 15:40:00|301.43|299.03|303.88|301.48|305.68|303.28|298.76|296.36|0
1643730300000|2022-02-01 15:45:00|304.36|301.96|304.36|301.96|306.28|303.88|303.7|301.3|0
1643730600000|2022-02-01 15:50:00|304.24|301.84|300.3|297.9|304.54|302.14|299.82|297.42|0
1643730900000|2022-02-01 15:55:00|299.65|297.25|296.28|293.88|299.65|297.25|296.16|293.76|0
1643731200000|2022-02-01 16:00:00|296.16|293.76|296.98|294.58|297.81|295.41|293.99|291.59|0
1643731500000|2022-02-01 16:05:00|296.86|294.46|293.69|291.29|297.69|295.29|293.57|291.17|0
1643731800000|2022-02-01 16:10:00|293.81|291.41|292.05|289.65|294.98|292.58|291.7|289.3|0
1643732100000|2022-02-01 16:15:00|291.7|289.3|293.45|291.05|294.04|291.64|291.7|289.3|0
1643732400000|2022-02-01 16:20:00|293.33|290.93|296.39|293.99|296.86|294.46|292.86|290.46|0
1643732700000|2022-02-01 16:25:00|296.15|293.75|295.32|292.92|297.33|294.93|294.27|291.87|0
1643733000000|2022-02-01 16:30:00|295.44|293.04|293.79|291.39|299.23|296.83|293.56|291.16|0
1643733300000|2022-02-01 16:35:00|293.74|291.34|294.97|292.57|296.03|293.63|292.85|290.45|0
1643733600000|2022-02-01 16:40:00|295.08|292.68|294.26|291.86|295.14|292.74|292.73|290.33|0
1643733900000|2022-02-01 16:45:00|294.14|291.74|293.08|290.68|294.26|291.86|291.21|288.81|0
1643734200000|2022-02-01 16:50:00|292.85|290.45|292.85|290.45|294.02|291.62|292.14|289.74|0
1643734500000|2022-02-01 16:55:00|292.38|289.98|291.44|289.04|293.08|290.68|290.04|287.64|0
1643734800000|2022-02-01 17:00:00|291.56|289.16|293.08|290.68|293.43|291.03|290.62|288.22|0
1643735100000|2022-02-01 17:05:00|292.72|290.32|293.42|291.02|293.9|291.5|292.02|289.62|0
1643735400000|2022-02-01 17:10:00|293.31|290.91|295.07|292.67|296.48|294.08|293.07|290.67|0
1643735700000|2022-02-01 17:15:00|294.95|292.55|293.54|291.14|295.07|292.67|292.95|290.55|0
1643736000000|2022-02-01 17:20:00|293.3|290.9|293.42|291.02|295.3|292.9|292.66|290.26|0
1643736300000|2022-02-01 17:25:00|293.89|291.49|294.24|291.84|296.71|294.31|293.07|290.67|0
1643736600000|2022-02-01 17:30:00|294.36|291.96|299.08|296.68|299.44|297.04|294.18|291.78|0
1643736900000|2022-02-01 17:35:00|298.61|296.21|297.06|294.66|298.72|296.32|296|293.6|0
1643737200000|2022-02-01 17:40:00|296.94|294.54|296.82|294.42|297.77|295.37|295.06|292.66|0
1643737500000|2022-02-01 17:45:00|296.71|294.31|297.77|295.37|298.72|296.32|296|293.6|0
1643737800000|2022-02-01 17:50:00|297.41|295.01|296.35|293.95|297.65|295.25|296.11|293.71|0
1643738100000|2022-02-01 17:55:00|296.11|293.71|292.7|290.3|296.11|293.71|292.58|290.18|0
1643738400000|2022-02-01 18:00:00|292.82|290.42|295.63|293.23|295.75|293.35|292.58|290.18|0
1643738700000|2022-02-01 18:05:00|295.4|293|296.34|293.94|296.81|294.41|295.04|292.64|0
1643739000000|2022-02-01 18:10:00|296.46|294.06|295.98|293.58|296.46|294.06|294.87|292.47|0
1643739300000|2022-02-01 18:15:00|296.22|293.82|295.34|292.94|296.57|294.17|294.69|292.29|0
1643739600000|2022-02-01 18:20:00|295.1|292.7|294.8|292.4|295.69|293.29|294.8|292.4|0
1643739900000|2022-02-01 18:25:00|294.92|292.52|293.16|290.76|295.27|292.87|293.04|290.64|0
1643740200000|2022-02-01 18:30:00|293.27|290.87|294.39|291.99|294.68|292.28|293.15|290.75|0
1643740500000|2022-02-01 18:35:00|294.27|291.87|293.38|290.98|296.33|293.93|293.03|290.63|0
1643740800000|2022-02-01 18:40:00|293.33|290.93|292.21|289.81|293.38|290.98|291.86|289.46|0
1643741100000|2022-02-01 18:45:00|292.45|290.05|292.33|289.93|293.03|290.63|291.63|289.23|0
1643741400000|2022-02-01 18:50:00|292.21|289.81|291.09|288.69|293.61|291.21|290.51|288.11|0
1643741700000|2022-02-01 18:55:00|291.27|288.87|291.26|288.86|293.73|291.33|291.26|288.86|0
1643742000000|2022-02-01 19:00:00|291.38|288.98|291.03|288.63|292.2|289.8|289.98|287.58|0
1643742300000|2022-02-01 19:05:00|291.14|288.74|290.85|288.45|291.73|289.33|290.62|288.22|0
1643742600000|2022-02-01 19:10:00|290.79|288.39|291.96|289.56|293.61|291.21|289.39|286.99|0
1643742900000|2022-02-01 19:15:00|291.84|289.44|292.78|290.38|293.02|290.62|290.91|288.51|0
1643743200000|2022-02-01 19:20:00|292.66|290.26|293.54|291.14|295.49|293.09|292.66|290.26|0
1643743500000|2022-02-01 19:25:00|293.6|291.2|292.72|290.32|294.84|292.44|292.54|290.14|0
1643743800000|2022-02-01 19:30:00|291.72|289.32|291.72|289.32|292.54|290.14|291.13|288.73|0
1643744100000|2022-02-01 19:35:00|291.48|289.08|292.18|289.78|294.01|291.61|291.25|288.85|0
1643744400000|2022-02-01 19:40:00|291.95|289.55|291.71|289.31|293.36|290.96|291.48|289.08|0
1643744700000|2022-02-01 19:45:00|291.59|289.19|291.89|289.49|292.53|290.13|290.54|288.14|0
1643745000000|2022-02-01 19:50:00|292|289.6|292.12|289.72|293.82|291.42|291.59|289.19|0
1643745300000|2022-02-01 19:55:00|292.06|289.66|291.24|288.84|293|290.6|290.89|288.49|0
1643745600000|2022-02-01 20:00:00|291.47|289.07|286|283.6|292.06|289.66|285.77|283.37|0
1643745900000|2022-02-01 20:05:00|286.46|284.06|284.78|282.38|287.93|285.53|284.67|282.27|0
1643746200000|2022-02-01 20:10:00|284.9|282.5|285.82|283.42|286.63|284.23|284.9|282.5|0
1643746500000|2022-02-01 20:15:00|285.7|283.3|285.59|283.19|286.97|284.57|285.36|282.96|0
1643746800000|2022-02-01 20:20:00|285.47|283.07|283.51|281.11|285.65|283.25|283.51|281.11|0
1643747100000|2022-02-01 20:25:00|283.63|281.23|282.59|280.19|285.01|282.61|281.97|279.57|0
1643747400000|2022-02-01 20:30:00|282.48|280.08|281.11|278.71|282.48|280.08|280.2|277.8|0
1643747700000|2022-02-01 20:35:00|281.22|278.82|284.43|282.03|284.66|282.26|280.54|278.14|0
1643748000000|2022-02-01 20:40:00|284.08|281.68|281.33|278.93|284.54|282.14|280.65|278.25|0
1643748300000|2022-02-01 20:45:00|280.99|278.59|278.37|275.97|281.56|279.16|278.26|275.86|0
1643748600000|2022-02-01 20:50:00|277.75|275.35|275.38|272.98|279.14|276.74|274.75|272.35|0
1643748900000|2022-02-01 20:55:00|275.32|272.92|277.69|275.29|277.69|275.29|274.98|272.58|0
1643749200000|2022-02-01 21:00:00|278.26|275.86|276.67|274.27|278.26|275.86|275.88|273.48|0
1643749500000|2022-02-01 21:05:00|276.56|274.16|276.1|273.7|277.12|274.72|275.09|272.69|0
1643749800000|2022-02-01 21:10:00|275.65|273.25|273.44|271.04|275.76|273.36|272.99|270.59|0
1643750100000|2022-02-01 21:15:00|273.3|270.5|272.29|269.49|273.3|270.5|271.84|269.04|0
1643750400000|2022-02-01 21:20:00|272.18|269.38|270.89|268.09|272.29|269.49|270.72|267.92|0
1643750700000|2022-02-01 21:25:00|270.94|268.14|269.6|266.8|271.11|268.31|269.6|266.8|0
1643751000000|2022-02-01 21:30:00|269.71|266.91|268.26|265.46|269.71|266.91|268.15|265.35|0
1643751300000|2022-02-01 21:35:00|268.15|265.35|268.03|265.23|268.26|265.46|267.37|264.57|0
1643751600000|2022-02-01 21:40:00|267.92|265.12|269.14|266.34|269.26|266.46|267.81|265.01|0
1643751900000|2022-02-01 21:45:00|269.03|266.23|269.59|266.79|269.59|266.79|269.03|266.23|0
1643752200000|2022-02-01 21:50:00|269.48|266.68|268.14|265.34|269.48|266.68|267.75|264.95|0
1643752500000|2022-02-01 21:55:00|268.03|265.23|269.53|266.73|269.53|266.73|267.91|265.11|0
1643752800000|2022-02-01 22:00:00|269.47|266.67|270.96|268.16|270.96|268.16|269.47|266.67|0
1643753100000|2022-02-01 22:05:00|271.05|268.25|270.39|267.59|271.05|268.25|270.39|267.59|0
1643753400000|2022-02-01 22:10:00|270.37|267.57|270.63|267.83|270.79|267.99|270.17|267.37|0
1643753700000|2022-02-01 22:15:00|270.71|267.91|271.1|268.3|271.11|268.31|270.71|267.91|0
1643754000000|2022-02-01 22:20:00|271.11|268.31|271.35|268.55|271.39|268.59|271.11|268.31|0
1643754300000|2022-02-01 22:25:00|271.19|268.39|271.14|268.34|271.19|268.39|271.07|268.27|0
1643754600000|2022-02-01 22:30:00|271.11|268.31|271.26|268.46|271.33|268.53|271.11|268.31|0
1643754900000|2022-02-01 22:35:00|271.31|268.51|271.02|268.22|271.31|268.51|270.99|268.19|0
1643755200000|2022-02-01 22:40:00|270.97|268.17|270.82|268.02|271.02|268.22|270.58|267.78|0
1643755500000|2022-02-01 22:45:00|270.84|268.04|270.38|267.58|270.84|268.04|270.38|267.58|0
1643755800000|2022-02-01 22:50:00|270.55|267.75|270.06|267.26|270.68|267.88|270|267.2|0
1643756100000|2022-02-01 22:55:00|270.03|267.23|269.15|266.35|270.03|267.23|268.9|266.1|0
1643756400000|2022-02-01 23:00:00|268.5|265.7|269.78|266.98|270.56|267.76|268.5|265.7|0
1643756700000|2022-02-01 23:05:00|269.89|267.09|270|267.2|270.56|267.76|268.77|265.97|0
1643757000000|2022-02-01 23:10:00|269.89|267.09|269.94|267.14|270.67|267.87|269.22|266.42|0
1643757300000|2022-02-01 23:15:00|270|267.2|269.55|266.75|270|267.2|269.21|266.41|0
1643757600000|2022-02-01 23:20:00|269.49|266.69|269.21|266.41|269.55|266.75|268.77|265.97|0
1643757900000|2022-02-01 23:25:00|269.27|266.47|268.54|265.74|269.32|266.52|268.43|265.63|0
1643758200000|2022-02-01 23:30:00|268.65|265.85|269.43|266.63|269.99|267.19|268.65|265.85|0
1643758500000|2022-02-01 23:35:00|269.49|266.69|268.87|266.07|269.88|267.08|268.76|265.96|0
1643758800000|2022-02-01 23:40:00|268.82|266.02|268.42|265.62|269.09|266.29|268.42|265.62|0
1643759100000|2022-02-01 23:45:00|268.53|265.73|269.09|266.29|269.2|266.4|268.53|265.73|0
1643759400000|2022-02-01 23:50:00|269.04|266.24|269.31|266.51|269.48|266.68|268.98|266.18|0
1643759700000|2022-02-01 23:55:00|269.37|266.57|268.86|266.06|269.42|266.62|268.75|265.95|0
1643760000000|2022-02-02 00:00:00|268.92|266.12|267.58|264.78|268.97|266.17|267.41|264.61|0
1643760300000|2022-02-02 00:05:00|267.64|264.84|267.41|264.61|268.03|265.23|267.41|264.61|0
1643760600000|2022-02-02 00:10:00|267.3|264.5|267.91|265.11|268.19|265.39|267.3|264.5|0
1643760900000|2022-02-02 00:15:00|268.08|265.28|266.85|264.05|268.3|265.5|266.52|263.72|0
1643761200000|2022-02-02 00:20:00|266.96|264.16|267.07|264.27|267.19|264.39|266.74|263.94|0
1643761500000|2022-02-02 00:25:00|267.02|264.22|266.52|263.72|267.4|264.6|266.52|263.72|0
1643761800000|2022-02-02 00:30:00|266.63|263.83|266.79|263.99|267.07|264.27|266.41|263.61|0
1643762100000|2022-02-02 00:35:00|266.85|264.05|267.18|264.38|267.18|264.38|266.73|263.93|0
1643762400000|2022-02-02 00:40:00|267.07|264.27|267.4|264.6|267.4|264.6|267.07|264.27|0
1643762700000|2022-02-02 00:45:00|267.29|264.49|266.95|264.15|267.29|264.49|266.73|263.93|0
1643763000000|2022-02-02 00:50:00|267.06|264.26|266.62|263.82|267.06|264.26|266.51|263.71|0
1643763300000|2022-02-02 00:55:00|266.73|263.93|266.72|263.92|266.95|264.15|266.5|263.7|0
1643763600000|2022-02-02 01:00:00|266.84|264.04|267.17|264.37|267.83|265.03|266.5|263.7|0
1643763900000|2022-02-02 01:05:00|267.05|264.25|266.11|263.31|267.05|264.25|265.84|263.04|0
1643764200000|2022-02-02 01:10:00|266.17|263.37|265.94|263.14|266.5|263.7|265.94|263.14|0
1643764500000|2022-02-02 01:15:00|266.28|263.48|266.94|264.14|267.6|264.8|266.28|263.48|0
1643764800000|2022-02-02 01:20:00|266.83|264.03|266.77|263.97|267.05|264.25|265.94|263.14|0
1643765100000|2022-02-02 01:25:00|266.82|264.02|267.04|264.24|267.16|264.36|266.71|263.91|0
1643765400000|2022-02-02 01:30:00|266.88|264.08|266.6|263.8|267.27|264.47|266.49|263.69|0
1643765700000|2022-02-02 01:35:00|266.49|263.69|266.82|264.02|267.15|264.35|266.38|263.58|0
1643766000000|2022-02-02 01:40:00|266.93|264.13|265.78|262.98|267.04|264.24|265.78|262.98|0
1643766300000|2022-02-02 01:45:00|265.89|263.09|266.22|263.42|266.33|263.53|265.78|262.98|0
1643766600000|2022-02-02 01:50:00|266.11|263.31|266.22|263.42|266.33|263.53|265.94|263.14|0
1643766900000|2022-02-02 01:55:00|266.1|263.3|265.99|263.19|266.32|263.52|265.88|263.08|0
1643767200000|2022-02-02 02:00:00|266.1|263.3|265.88|263.08|266.1|263.3|265.77|262.97|0
1643767500000|2022-02-02 02:05:00|265.83|263.03|265.82|263.02|266.21|263.41|265.77|262.97|0
1643767800000|2022-02-02 02:10:00|265.77|262.97|265.87|263.07|265.87|263.07|265.54|262.74|0
1643768100000|2022-02-02 02:15:00|265.82|263.02|265.98|263.18|266.09|263.29|265.43|262.63|0
1643768400000|2022-02-02 02:20:00|266.09|263.29|267.09|264.29|267.09|264.29|265.98|263.18|0
1643768700000|2022-02-02 02:25:00|266.98|264.18|266.53|263.73|267.09|264.29|266.42|263.62|0
1643769000000|2022-02-02 02:30:00|266.42|263.62|266.86|264.06|266.97|264.17|266.42|263.62|0
1643769300000|2022-02-02 02:35:00|266.92|264.12|266.97|264.17|267.09|264.29|266.75|263.95|0
1643769600000|2022-02-02 02:40:00|266.42|263.62|266.75|263.95|266.97|264.17|266.36|263.56|0
1643769900000|2022-02-02 02:45:00|266.81|264.01|266.97|264.17|267.08|264.28|266.75|263.95|0
1643770200000|2022-02-02 02:50:00|266.86|264.06|266.63|263.83|266.86|264.06|266.63|263.83|0
1643770500000|2022-02-02 02:55:00|266.74|263.94|266.63|263.83|266.85|264.05|266.63|263.83|0
1643770800000|2022-02-02 03:00:00|266.69|263.89|266.74|263.94|267.07|264.27|266.69|263.89|0
1643771100000|2022-02-02 03:05:00|266.63|263.83|266.74|263.94|266.85|264.05|266.63|263.83|0
1643771400000|2022-02-02 03:10:00|266.79|263.99|266.62|263.82|266.85|264.05|266.4|263.6|0
1643771700000|2022-02-02 03:15:00|266.51|263.71|266.84|264.04|266.96|264.16|266.4|263.6|0
1643772000000|2022-02-02 03:20:00|266.9|264.1|266.29|263.49|266.95|264.15|266.29|263.49|0
1643772300000|2022-02-02 03:25:00|266.4|263.6|266.4|263.6|266.4|263.6|266.18|263.38|0
1643772600000|2022-02-02 03:30:00|266.39|263.59|265.95|263.15|266.51|263.71|265.95|263.15|0
1643772900000|2022-02-02 03:35:00|266.06|263.26|266.17|263.37|266.17|263.37|265.79|262.99|0
1643773200000|2022-02-02 03:40:00|266.06|263.26|266.06|263.26|266.17|263.37|265.95|263.15|0
1643773500000|2022-02-02 03:45:00|266.11|263.31|266.39|263.59|266.5|263.7|265.94|263.14|0
1643773800000|2022-02-02 03:50:00|266.33|263.53|266.27|263.47|266.39|263.59|266.27|263.47|0
1643774100000|2022-02-02 03:55:00|266.33|263.53|265.94|263.14|266.38|263.58|265.94|263.14|0
1643774400000|2022-02-02 04:00:00|266.05|263.25|265.72|262.92|266.16|263.36|265.72|262.92|0
1643774700000|2022-02-02 04:05:00|265.77|262.97|265.71|262.91|265.83|263.03|265.6|262.8|0
1643775000000|2022-02-02 04:10:00|265.66|262.86|265.49|262.69|265.66|262.86|265.38|262.58|0
1643775300000|2022-02-02 04:15:00|265.38|262.58|265.32|262.52|265.38|262.58|265.16|262.36|0
1643775600000|2022-02-02 04:20:00|265.38|262.58|265.6|262.8|265.71|262.91|265.38|262.58|0
1643775900000|2022-02-02 04:25:00|265.54|262.74|265.7|262.9|265.7|262.9|265.48|262.68|0
1643776200000|2022-02-02 04:30:00|265.59|262.79|265.59|262.79|265.7|262.9|265.48|262.68|0
1643776500000|2022-02-02 04:35:00|265.48|262.68|265.59|262.79|265.59|262.79|265.15|262.35|0
1643776800000|2022-02-02 04:40:00|265.7|262.9|265.7|262.9|265.7|262.9|265.48|262.68|0
1643777100000|2022-02-02 04:45:00|265.59|262.79|265.7|262.9|266.03|263.23|265.59|262.79|0
1643777400000|2022-02-02 04:50:00|265.58|262.78|265.25|262.45|265.69|262.89|265.2|262.4|0
1643777700000|2022-02-02 04:55:00|265.14|262.34|265.25|262.45|265.36|262.56|265.03|262.23|0
1643778000000|2022-02-02 05:00:00|265.2|262.4|264.47|261.67|265.36|262.56|264.47|261.67|0
1643778300000|2022-02-02 05:05:00|264.58|261.78|264.69|261.89|264.91|262.11|264.36|261.56|0
1643778600000|2022-02-02 05:10:00|264.58|261.78|264.69|261.89|264.69|261.89|264.47|261.67|0
1643778900000|2022-02-02 05:15:00|264.75|261.95|264.69|261.89|265.02|262.22|264.69|261.89|0
1643779200000|2022-02-02 05:20:00|264.8|262|264.57|261.77|264.8|262|264.47|261.67|0
1643779500000|2022-02-02 05:25:00|264.46|261.66|264.35|261.55|264.52|261.72|264.24|261.44|0
1643779800000|2022-02-02 05:30:00|264.24|261.44|264.35|261.55|264.46|261.66|264.24|261.44|0
1643780100000|2022-02-02 05:35:00|264.41|261.61|264.24|261.44|264.46|261.66|264.24|261.44|0
1643780400000|2022-02-02 05:40:00|264.35|261.55|264.01|261.21|264.35|261.55|261.82|259.02|0
1643780700000|2022-02-02 05:45:00|263.9|261.1|263.57|260.77|263.96|261.16|263.57|260.77|0
1643781000000|2022-02-02 05:50:00|263.68|260.88|263.68|260.88|264.01|261.21|263.57|260.77|0
1643781300000|2022-02-02 05:55:00|263.57|260.77|263.4|260.6|263.68|260.88|263.24|260.44|0
1643781600000|2022-02-02 06:00:00|263.35|260.55|262.58|259.78|263.46|260.66|262.58|259.78|0
1643781900000|2022-02-02 06:05:00|262.36|259.56|262.57|259.77|262.57|259.77|261.92|259.12|0
1643782200000|2022-02-02 06:10:00|262.52|259.72|262.13|259.33|262.57|259.77|262.13|259.33|0
1643782500000|2022-02-02 06:15:00|262.24|259.44|262.24|259.44|262.46|259.66|262.19|259.39|0
1643782800000|2022-02-02 06:20:00|262.13|259.33|261.75|258.95|262.35|259.55|261.75|258.95|0
1643783100000|2022-02-02 06:25:00|261.86|259.06|261.58|258.78|262.02|259.22|261.58|258.78|0
1643783400000|2022-02-02 06:30:00|261.47|258.67|261.69|258.89|261.69|258.89|260.6|257.8|0
1643783700000|2022-02-02 06:35:00|261.8|259|262.29|259.49|262.56|259.76|261.8|259|0
1643784000000|2022-02-02 06:40:00|262.34|259.54|263.88|261.08|263.99|261.19|262.23|259.43|0
1643784300000|2022-02-02 06:45:00|263.99|261.19|264.1|261.3|264.32|261.52|263.88|261.08|0
1643784600000|2022-02-02 06:50:00|264.21|261.41|264.09|261.29|264.26|261.46|263.66|260.86|0
1643784900000|2022-02-02 06:55:00|264.2|261.4|263.71|260.91|264.76|261.96|263.65|260.85|0
1643785200000|2022-02-02 07:00:00|263.87|261.07|264.53|261.73|264.97|262.17|263.87|261.07|0
1643785500000|2022-02-02 07:05:00|264.75|261.95|264.42|261.62|264.86|262.06|263.65|260.85|0
1643785800000|2022-02-02 07:10:00|264.53|261.73|263.87|261.07|264.75|261.95|263.76|260.96|0
1643786100000|2022-02-02 07:15:00|263.81|261.01|263.31|260.51|263.98|261.18|263.31|260.51|0
1643786400000|2022-02-02 07:20:00|263.2|260.4|263.42|260.62|263.75|260.95|263.09|260.29|0
1643786700000|2022-02-02 07:25:00|263.37|260.57|262.65|259.85|263.75|260.95|262.43|259.63|0
1643787000000|2022-02-02 07:30:00|262.76|259.96|262.65|259.85|262.93|260.13|261.77|258.97|0
1643787300000|2022-02-02 07:35:00|262.59|259.79|263.96|261.16|264.13|261.33|262.54|259.74|0
1643787600000|2022-02-02 07:40:00|263.91|261.11|262.64|259.84|264.07|261.27|262.64|259.84|0
1643787900000|2022-02-02 07:45:00|262.86|260.06|264.51|261.71|264.68|261.88|262.86|260.06|0
1643788200000|2022-02-02 07:50:00|264.4|261.6|264.29|261.49|264.68|261.88|264.07|261.27|0
1643788500000|2022-02-02 07:55:00|264.4|261.6|264.4|261.6|264.51|261.71|264.07|261.27|0
1643788800000|2022-02-02 08:00:00|264.29|261.49|264.57|261.77|268|265.2|263.25|260.45|0
1643789100000|2022-02-02 08:05:00|264.71|262.31|263.38|260.98|265.04|262.64|262.83|260.43|0
1643789400000|2022-02-02 08:10:00|263.33|260.93|263.38|260.98|264.15|261.75|262.72|260.32|0
1643789700000|2022-02-02 08:15:00|263.49|261.09|264.7|262.3|264.92|262.52|263.27|260.87|0
1643790000000|2022-02-02 08:20:00|264.59|262.19|263.48|261.08|264.7|262.3|262.82|260.42|0
1643790300000|2022-02-02 08:25:00|263.54|261.14|264.09|261.69|264.14|261.74|262.71|260.31|0
1643790600000|2022-02-02 08:30:00|264.36|261.96|264.64|262.24|264.69|262.29|263.48|261.08|0
1643790900000|2022-02-02 08:35:00|264.58|262.18|265.41|263.01|265.41|263.01|263.81|261.41|0
1643791200000|2022-02-02 08:40:00|265.47|263.07|265.13|262.73|265.69|263.29|264.58|262.18|0
1643791500000|2022-02-02 08:45:00|265.02|262.62|266.24|263.84|266.24|263.84|264.69|262.29|0
1643791800000|2022-02-02 08:50:00|266.46|264.06|265.24|262.84|266.91|264.51|264.13|261.73|0
1643792100000|2022-02-02 08:55:00|265.96|263.56|265.35|262.95|266.07|263.67|265.24|262.84|0
1643792400000|2022-02-02 09:00:00|265.46|263.06|263.19|260.79|265.68|263.28|263.13|260.73|0
1643792700000|2022-02-02 09:05:00|263.13|260.73|262.31|259.91|263.19|260.79|261.48|259.08|0
1643793000000|2022-02-02 09:10:00|262.25|259.85|260.28|257.88|262.47|260.07|260.11|257.71|0
1643793300000|2022-02-02 09:15:00|260.39|257.99|261.26|258.86|261.26|258.86|259.95|257.55|0
1643793600000|2022-02-02 09:20:00|261.1|258.7|260.38|257.98|261.21|258.81|260.27|257.87|0
1643793900000|2022-02-02 09:25:00|260.33|257.93|261.58|259.18|261.91|259.51|260.05|257.65|0
1643794200000|2022-02-02 09:30:00|261.53|259.13|261.47|259.07|261.69|259.29|260.71|258.31|0
1643794500000|2022-02-02 09:35:00|261.58|259.18|260.59|258.19|262.13|259.73|260.48|258.08|0
1643794800000|2022-02-02 09:40:00|260.7|258.3|258.95|256.55|260.81|258.41|258.95|256.55|0
1643795100000|2022-02-02 09:45:00|259.06|256.66|257.97|255.57|259.72|257.32|257.97|255.57|0
1643795400000|2022-02-02 09:50:00|257.76|255.36|257.32|254.92|258.08|255.68|257.32|254.92|0
1643795700000|2022-02-02 09:55:00|257.38|254.98|257.27|254.87|257.54|255.14|256.67|254.27|0
1643796000000|2022-02-02 10:00:00|257.21|254.81|257.86|255.46|258.19|255.79|257.21|254.81|0
1643796300000|2022-02-02 10:05:00|257.32|254.92|258.83|256.43|258.94|256.54|257.21|254.81|0
1643796600000|2022-02-02 10:10:00|258.94|256.54|257.96|255.56|259.05|256.65|257.96|255.56|0
1643796900000|2022-02-02 10:15:00|257.85|255.45|258.29|255.89|258.61|256.21|257.53|255.13|0
1643797200000|2022-02-02 10:20:00|258.39|255.99|258.28|255.88|259.16|256.76|258.18|255.78|0
1643797500000|2022-02-02 10:25:00|258.5|256.1|258.39|255.99|258.83|256.43|258.07|255.67|0
1643797800000|2022-02-02 10:30:00|258.45|256.05|257.95|255.55|258.61|256.21|257.52|255.12|0
1643798100000|2022-02-02 10:35:00|258.06|255.66|257.73|255.33|258.71|256.31|257.3|254.9|0
1643798400000|2022-02-02 10:40:00|257.95|255.55|258.49|256.09|258.82|256.42|257.41|255.01|0
1643798700000|2022-02-02 10:45:00|258.38|255.98|259.36|256.96|259.53|257.13|258.38|255.98|0
1643799000000|2022-02-02 10:50:00|259.25|256.85|259.03|256.63|259.25|256.85|258.49|256.09|0
1643799300000|2022-02-02 10:55:00|259.14|256.74|259.25|256.85|259.79|257.39|258.92|256.52|0
1643799600000|2022-02-02 11:00:00|259.03|256.63|260.01|257.61|260.34|257.94|258.92|256.52|0
1643799900000|2022-02-02 11:05:00|260.12|257.72|260.44|258.04|261.1|258.7|260.01|257.61|0
1643800200000|2022-02-02 11:10:00|260.55|258.15|260.88|258.48|261.27|258.87|260.44|258.04|0
1643800500000|2022-02-02 11:15:00|260.77|258.37|260.99|258.59|261.32|258.92|260.55|258.15|0
1643800800000|2022-02-02 11:20:00|261.1|258.7|260.11|257.71|261.1|258.7|259.78|257.38|0
1643801100000|2022-02-02 11:25:00|260.22|257.82|260.22|257.82|260.55|258.15|259.89|257.49|0
1643801400000|2022-02-02 11:30:00|260.33|257.93|259.67|257.27|260.33|257.93|259.67|257.27|0
1643801700000|2022-02-02 11:35:00|259.78|257.38|259.88|257.48|260|257.6|259.45|257.05|0
1643802000000|2022-02-02 11:40:00|259.78|257.38|259.99|257.59|260.43|258.03|259.34|256.94|0
1643802300000|2022-02-02 11:45:00|259.88|257.48|259.28|256.88|259.88|257.48|259.01|256.61|0
1643802600000|2022-02-02 11:50:00|259.33|256.93|258.57|256.17|259.44|257.04|258.46|256.06|0
1643802900000|2022-02-02 11:55:00|258.68|256.28|258.79|256.39|259.11|256.71|258.57|256.17|0
1643803200000|2022-02-02 12:00:00|258.89|256.49|259.22|256.82|259.88|257.48|258.89|256.49|0
1643803500000|2022-02-02 12:05:00|259.33|256.93|258.67|256.27|259.76|257.36|258.56|256.16|0
1643803800000|2022-02-02 12:10:00|258.56|256.16|257.58|255.18|258.56|256.16|256.5|254.1|0
1643804100000|2022-02-02 12:15:00|257.48|255.08|256.72|254.32|257.58|255.18|256.39|253.99|0
1643804400000|2022-02-02 12:20:00|256.61|254.21|257.04|254.64|257.47|255.07|256.61|254.21|0
1643804700000|2022-02-02 12:25:00|256.93|254.53|257.29|254.89|257.51|255.11|256.5|254.1|0
1643805000000|2022-02-02 12:30:00|257.4|255|257.94|255.54|257.94|255.54|257.4|255|0
1643805300000|2022-02-02 12:35:00|258.05|255.65|258.59|256.19|258.59|256.19|257.5|255.1|0
1643805600000|2022-02-02 12:40:00|258.7|256.3|257.72|255.32|258.97|256.57|257.72|255.32|0
1643805900000|2022-02-02 12:45:00|257.83|255.43|257.17|254.77|257.93|255.53|256.85|254.45|0
1643806200000|2022-02-02 12:50:00|257.06|254.66|259.79|257.39|260.33|257.93|256.63|254.23|0
1643806500000|2022-02-02 12:55:00|259.9|257.5|258.71|256.31|259.9|257.5|258.28|255.88|0
1643806800000|2022-02-02 13:00:00|259.09|256.69|259.68|257.28|260.44|258.04|258.81|256.41|0
1643807100000|2022-02-02 13:05:00|259.57|257.17|259.89|257.49|260.22|257.82|259.24|256.84|0
1643807400000|2022-02-02 13:10:00|259.78|257.38|257.28|254.88|260.65|258.25|256.96|254.56|0
1643807700000|2022-02-02 13:15:00|257.5|255.1|258.36|255.96|258.36|255.96|256.95|254.55|0
1643808000000|2022-02-02 13:20:00|258.47|256.07|259.88|257.48|259.99|257.59|258.25|255.85|0
1643808300000|2022-02-02 13:25:00|259.99|257.59|259.55|257.15|260.37|257.97|259.45|257.05|0
1643808600000|2022-02-02 13:30:00|259.23|256.83|259.28|256.88|259.88|257.48|259.12|256.72|0
1643808900000|2022-02-02 13:35:00|259.33|256.93|259.5|257.1|259.77|257.37|258.19|255.79|0
1643809200000|2022-02-02 13:40:00|259.55|257.15|259.71|257.31|259.77|257.37|258.46|256.06|0
1643809500000|2022-02-02 13:45:00|259.66|257.26|258.78|256.38|259.76|257.36|258.62|256.22|0
1643809800000|2022-02-02 13:50:00|259|256.6|261.4|259|261.62|259.22|259|256.6|0
1643810100000|2022-02-02 13:55:00|261.51|259.11|262.06|259.66|262.49|260.09|261.4|259|0
1643810400000|2022-02-02 14:00:00|262.27|259.87|261.72|259.32|262.82|260.42|261.51|259.11|0
1643810700000|2022-02-02 14:05:00|261.67|259.27|261.83|259.43|262.55|260.15|261.39|258.99|0
1643811000000|2022-02-02 14:10:00|261.72|259.32|262.27|259.87|262.27|259.87|259.54|257.14|0
1643811300000|2022-02-02 14:15:00|262.16|259.76|262.33|259.93|263.37|260.97|261.06|258.66|0
1643811600000|2022-02-02 14:20:00|262.82|260.42|261.72|259.32|263.15|260.75|261.72|259.32|0
1643811900000|2022-02-02 14:25:00|261.83|259.43|262.87|260.47|263.26|260.86|261.06|258.66|0
1643812200000|2022-02-02 14:30:00|262.71|260.31|263.09|260.69|264.69|262.29|262.48|260.08|0
1643812500000|2022-02-02 14:35:00|262.81|260.41|260.07|257.67|263.09|260.69|258.87|256.47|0
1643812800000|2022-02-02 14:40:00|259.96|257.56|265.02|262.62|266.8|264.4|259.41|257.01|0
1643813100000|2022-02-02 14:45:00|264.58|262.18|268.59|266.19|268.59|266.19|264.13|261.73|0
1643813400000|2022-02-02 14:50:00|269.04|266.64|267.76|265.36|269.94|267.54|266.28|263.88|0
1643813700000|2022-02-02 14:55:00|267.43|265.03|268.43|266.03|270.56|268.16|266.32|263.92|0
1643814000000|2022-02-02 15:00:00|268.1|265.7|262.36|259.96|268.1|265.7|261.81|259.41|0
1643814300000|2022-02-02 15:05:00|262.58|260.18|263.22|260.82|264.32|261.92|262.23|259.83|0
1643814600000|2022-02-02 15:10:00|263.33|260.93|267.26|264.86|267.31|264.91|261.79|259.39|0
1643814900000|2022-02-02 15:15:00|266.86|264.46|266.53|264.13|269.43|267.03|264.79|262.39|0
1643815200000|2022-02-02 15:20:00|266.64|264.24|269.54|267.14|269.54|267.14|265.2|262.8|0
1643815500000|2022-02-02 15:25:00|269.42|267.02|270.09|267.69|271.33|268.93|268.2|265.8|0
1643815800000|2022-02-02 15:30:00|269.98|267.58|271.21|268.81|271.44|269.04|268.08|265.68|0
1643816100000|2022-02-02 15:35:00|271.1|268.7|268.49|266.09|274.2|271.8|268.15|265.75|0
1643816400000|2022-02-02 15:40:00|267.93|265.53|266.49|264.09|271.05|268.65|266.05|263.65|0
1643816700000|2022-02-02 15:45:00|266.44|264.04|265.83|263.43|268.04|265.64|264.29|261.89|0
1643817000000|2022-02-02 15:50:00|265.72|263.32|269.04|266.64|270.82|268.42|265.33|262.93|0
1643817300000|2022-02-02 15:55:00|269.26|266.86|266.98|264.58|269.37|266.97|266.98|264.58|0
1643817600000|2022-02-02 16:00:00|267.26|264.86|269.92|267.52|271.04|268.64|266.48|264.08|0
1643817900000|2022-02-02 16:05:00|270.15|267.75|272.83|270.43|273.06|270.66|269.03|266.63|0
1643818200000|2022-02-02 16:10:00|272.89|270.49|276.02|273.62|276.02|273.62|271.85|269.45|0
1643818500000|2022-02-02 16:15:00|275.68|273.28|273.98|271.58|276.81|274.41|273.09|270.69|0
1643818800000|2022-02-02 16:20:00|273.87|271.47|272.41|270.01|273.87|271.47|271.18|268.78|0
1643819100000|2022-02-02 16:25:00|271.91|269.51|271.4|269|272.41|270.01|270.17|267.77|0
1643819400000|2022-02-02 16:30:00|272.07|269.67|272.97|270.57|274.21|271.81|271.85|269.45|0
1643819700000|2022-02-02 16:35:00|273.08|270.68|275.44|273.04|276.24|273.84|272.18|269.78|0
1643820000000|2022-02-02 16:40:00|275.1|272.7|272.85|270.45|275.67|273.27|272.12|269.72|0
1643820300000|2022-02-02 16:45:00|273.07|270.67|272.17|269.77|274.03|271.63|270.05|267.65|0
1643820600000|2022-02-02 16:50:00|272.12|269.72|270.38|267.98|272.4|270|269.6|267.2|0
1643820900000|2022-02-02 16:55:00|270.61|268.21|269.15|266.75|271.27|268.87|269.15|266.75|0
1643821200000|2022-02-02 17:00:00|269.27|266.87|270.04|267.64|271.05|268.65|268.93|266.53|0
1643821500000|2022-02-02 17:05:00|269.71|267.31|265.17|262.77|269.71|267.31|264.84|262.44|0
1643821800000|2022-02-02 17:10:00|265.06|262.66|265.11|262.71|266.38|263.98|264.73|262.33|0
1643822100000|2022-02-02 17:15:00|265.06|262.66|267.32|264.92|268.37|265.97|263.74|261.34|0
1643822400000|2022-02-02 17:20:00|267.26|264.86|267.26|264.86|267.59|265.19|266.05|263.65|0
1643822700000|2022-02-02 17:25:00|267.59|265.19|267.48|265.08|267.81|265.41|266.37|263.97|0
1643823000000|2022-02-02 17:30:00|267.59|265.19|266.7|264.3|269.03|266.63|266.59|264.19|0
1643823300000|2022-02-02 17:35:00|266.81|264.41|265.05|262.65|267.36|264.96|265.05|262.65|0
1643823600000|2022-02-02 17:40:00|265.38|262.98|264.6|262.2|266.04|263.64|264.6|262.2|0
1643823900000|2022-02-02 17:45:00|264.71|262.31|262.63|260.23|264.71|262.31|261.11|258.71|0
1643824200000|2022-02-02 17:50:00|262.58|260.18|262.3|259.9|263.4|261|262.19|259.79|0
1643824500000|2022-02-02 17:55:00|262.19|259.79|260.02|257.62|262.96|260.56|260.02|257.62|0
1643824800000|2022-02-02 18:00:00|260.23|257.83|261.97|259.57|261.97|259.57|260.01|257.61|0
1643825100000|2022-02-02 18:05:00|261.75|259.35|262.95|260.55|262.95|260.55|261.21|258.81|0
1643825400000|2022-02-02 18:10:00|262.73|260.33|262.95|260.55|264.26|261.86|262.62|260.22|0
1643825700000|2022-02-02 18:15:00|262.84|260.44|263.22|260.82|263.82|261.42|261.31|258.91|0
1643826000000|2022-02-02 18:20:00|263.06|260.66|264.59|262.19|264.92|262.52|262.62|260.22|0
1643826300000|2022-02-02 18:25:00|264.48|262.08|265.13|262.73|266.9|264.5|263.82|261.42|0
1643826600000|2022-02-02 18:30:00|265.41|263.01|263.65|261.25|265.57|263.17|263.49|261.09|0
1643826900000|2022-02-02 18:35:00|263.71|261.31|261.74|259.34|263.71|261.31|261.74|259.34|0
1643827200000|2022-02-02 18:40:00|261.9|259.5|261.95|259.55|263.04|260.64|260.87|258.47|0
1643827500000|2022-02-02 18:45:00|262.17|259.77|264.03|261.63|264.03|261.63|261.3|258.9|0
1643827800000|2022-02-02 18:50:00|263.7|261.3|263.37|260.97|264.63|262.23|262.88|260.48|0
1643828100000|2022-02-02 18:55:00|263.04|260.64|262.6|260.2|263.7|261.3|262.06|259.66|0
1643828400000|2022-02-02 19:00:00|262.49|260.09|260.53|258.13|262.93|260.53|260.2|257.8|0
1643828700000|2022-02-02 19:05:00|260.42|258.02|261.72|259.32|262.6|260.2|260.2|257.8|0
1643829000000|2022-02-02 19:10:00|261.62|259.22|263.36|260.96|263.69|261.29|260.58|258.18|0
1643829300000|2022-02-02 19:15:00|263.03|260.63|262.16|259.76|265.11|262.71|261.5|259.1|0
1643829600000|2022-02-02 19:20:00|262.26|259.86|264.29|261.89|264.56|262.16|262.16|259.76|0
1643829900000|2022-02-02 19:25:00|264.12|261.72|263.03|260.63|265.77|263.37|260.09|257.69|0
1643830200000|2022-02-02 19:30:00|262.81|260.41|259.65|257.25|263.02|260.62|259.44|257.04|0
1643830500000|2022-02-02 19:35:00|259.76|257.36|260.84|258.44|261.93|259.53|259.22|256.82|0
1643830800000|2022-02-02 19:40:00|260.63|258.23|258.89|256.49|260.63|258.23|257.92|255.52|0
1643831100000|2022-02-02 19:45:00|258.79|256.39|257.71|255.31|259.87|257.47|257.17|254.77|0
1643831400000|2022-02-02 19:50:00|257.6|255.2|257.38|254.98|258.57|256.17|256.74|254.34|0
1643831700000|2022-02-02 19:55:00|257.49|255.09|259.75|257.35|259.86|257.46|257.49|255.09|0
1643832000000|2022-02-02 20:00:00|259.64|257.24|258.13|255.73|261.49|259.09|257.27|254.87|0
1643832300000|2022-02-02 20:05:00|258.35|255.95|259.53|257.13|259.86|257.46|257.91|255.51|0
1643832600000|2022-02-02 20:10:00|259.48|257.08|259.42|257.02|260.4|258|258.56|256.16|0
1643832900000|2022-02-02 20:15:00|259.2|256.8|255.87|253.47|259.85|257.45|255.55|253.15|0
1643833200000|2022-02-02 20:20:00|255.66|253.26|256.94|254.54|257.42|255.02|255.44|253.04|0
1643833500000|2022-02-02 20:25:00|256.89|254.49|258.12|255.72|259.52|257.12|255.65|253.25|0
1643833800000|2022-02-02 20:30:00|258.07|255.67|256.72|254.32|259.25|256.85|256.72|254.32|0
1643834100000|2022-02-02 20:35:00|256.61|254.21|258.01|255.61|258.87|256.47|256.18|253.78|0
1643834400000|2022-02-02 20:40:00|258.06|255.66|256.72|254.32|258.44|256.04|256.72|254.32|0
1643834700000|2022-02-02 20:45:00|256.88|254.48|256.18|253.78|257.47|255.07|255.54|253.14|0
1643835000000|2022-02-02 20:50:00|256.07|253.67|256.82|254.42|260.27|257.87|256.07|253.67|0
1643835300000|2022-02-02 20:55:00|256.93|254.53|258.86|256.46|259.08|256.68|255.11|252.71|0
1643835600000|2022-02-02 21:00:00|259.08|256.68|260.48|258.08|260.81|258.41|257.68|255.28|0
1643835900000|2022-02-02 21:05:00|260.54|258.14|270.73|268.33|271.23|268.83|260.05|257.65|0
1643836200000|2022-02-02 21:10:00|271.9|269.5|273.24|270.84|275.04|272.64|271.45|269.05|0
1643836500000|2022-02-02 21:15:00|273.1|270.3|273.95|271.15|274.45|271.65|271.6|268.8|0
1643836800000|2022-02-02 21:20:00|274.22|271.42|274.45|271.65|275.91|273.11|273.89|271.09|0
1643837100000|2022-02-02 21:25:00|274.56|271.76|273.77|270.97|274.9|272.1|273.44|270.64|0
1643837400000|2022-02-02 21:30:00|273.83|271.03|273.54|270.74|274.39|271.59|272.54|269.74|0
1643837700000|2022-02-02 21:35:00|273.43|270.63|273.49|270.69|273.77|270.97|272.31|269.51|0
1643838000000|2022-02-02 21:40:00|273.43|270.63|272.7|269.9|273.88|271.08|272.64|269.84|0
1643838300000|2022-02-02 21:45:00|272.81|270.01|273.87|271.07|274.1|271.3|272.76|269.96|0
1643838600000|2022-02-02 21:50:00|273.76|270.96|273.09|270.29|274.1|271.3|272.42|269.62|0
1643838900000|2022-02-02 21:55:00|273.2|270.4|272.14|269.34|273.2|270.4|272.02|269.22|0
1643839200000|2022-02-02 22:00:00|272.24|269.44|272.76|269.96|272.76|269.96|271.99|269.19|0
1643839500000|2022-02-02 22:05:00|272.78|269.98|272.45|269.65|272.78|269.98|272.36|269.56|0
1643839800000|2022-02-02 22:10:00|272.51|269.71|272.72|269.92|272.72|269.92|272.27|269.47|0
1643840100000|2022-02-02 22:15:00|272.74|269.94|273.55|270.75|273.55|270.75|272.72|269.92|0
1643840400000|2022-02-02 22:20:00|273.53|270.73|273.53|270.73|273.62|270.82|273.44|270.64|0
1643840700000|2022-02-02 22:25:00|273.5|270.7|272.99|270.19|273.52|270.72|272.82|270.02|0
1643841000000|2022-02-02 22:30:00|273.12|270.32|272.89|270.09|273.12|270.32|272.89|270.09|0
1643841300000|2022-02-02 22:35:00|272.91|270.11|273.45|270.65|273.47|270.67|272.89|270.09|0
1643841600000|2022-02-02 22:40:00|273.47|270.67|273.46|270.66|273.47|270.67|273.45|270.65|0
1643841900000|2022-02-02 22:45:00|273.45|270.65|273.73|270.93|273.73|270.93|273.37|270.57|0
1643842200000|2022-02-02 22:50:00|273.62|270.82|274.11|271.31|274.19|271.39|273.62|270.82|0
1643842500000|2022-02-02 22:55:00|274.09|271.29|274.04|271.24|274.52|271.72|273.83|271.03|0
1643842800000|2022-02-02 23:00:00|273.79|270.99|273.84|271.04|273.95|271.15|272.39|269.59|0
1643843100000|2022-02-02 23:05:00|273.73|270.93|274.85|272.05|274.85|272.05|273.28|270.48|0
1643843400000|2022-02-02 23:10:00|274.74|271.94|275.3|272.5|275.41|272.61|274.62|271.82|0
1643843700000|2022-02-02 23:15:00|275.19|272.39|275.63|272.83|275.63|272.83|274.4|271.6|0
1643844000000|2022-02-02 23:20:00|275.52|272.72|275.29|272.49|275.86|273.06|275.07|272.27|0
1643844300000|2022-02-02 23:25:00|275.41|272.61|275.74|272.94|275.86|273.06|275.41|272.61|0
1643844600000|2022-02-02 23:30:00|275.63|272.83|276.76|273.96|277.1|274.3|275.63|272.83|0
1643844900000|2022-02-02 23:35:00|276.64|273.84|278.46|275.66|278.46|275.66|276.42|273.62|0
1643845200000|2022-02-02 23:40:00|278.34|275.54|279.59|276.79|279.71|276.91|278.34|275.54|0
1643845500000|2022-02-02 23:45:00|279.71|276.91|280.22|277.42|280.28|277.48|279.2|276.4|0
1643845800000|2022-02-02 23:50:00|280.28|277.48|279.59|276.79|280.39|277.59|279.47|276.67|0
1643846100000|2022-02-02 23:55:00|279.7|276.9|279.99|277.19|280.39|277.59|279.25|276.45|0
1643846400000|2022-02-03 00:00:00|280.04|277.24|278.45|275.65|280.16|277.36|278.22|275.42|0
1643846700000|2022-02-03 00:05:00|278.5|275.7|280.04|277.24|280.38|277.58|278.45|275.65|0
1643847000000|2022-02-03 00:10:00|279.92|277.12|278.55|275.75|280.1|277.3|278.44|275.64|0
1643847300000|2022-02-03 00:15:00|278.39|275.59|278.16|275.36|278.55|275.75|276.85|274.05|0
1643847600000|2022-02-03 00:20:00|278.1|275.3|277.42|274.62|278.21|275.41|277.42|274.62|0
1643847900000|2022-02-03 00:25:00|277.47|274.67|278.04|275.24|278.66|275.86|277.47|274.67|0
1643848200000|2022-02-03 00:30:00|278.09|275.29|278.95|276.15|278.95|276.15|277.36|274.56|0
1643848500000|2022-02-03 00:35:00|278.89|276.09|279.23|276.43|279.57|276.77|277.75|274.95|0
1643848800000|2022-02-03 00:40:00|279.11|276.31|278.66|275.86|279.11|276.31|278.09|275.29|0
1643849100000|2022-02-03 00:45:00|278.54|275.74|278.88|276.08|279.22|276.42|277.97|275.17|0
1643849400000|2022-02-03 00:50:00|279.11|276.31|278.54|275.74|279.11|276.31|278.31|275.51|0
1643849700000|2022-02-03 00:55:00|278.48|275.68|279.56|276.76|279.79|276.99|278.31|275.51|0
1643850000000|2022-02-03 01:00:00|279.45|276.65|278.42|275.62|279.67|276.87|277.97|275.17|0
1643850300000|2022-02-03 01:05:00|278.31|275.51|280.35|277.55|280.35|277.55|278.02|275.22|0
1643850600000|2022-02-03 01:10:00|280.13|277.33|279.55|276.75|280.13|277.33|278.76|275.96|0
1643850900000|2022-02-03 01:15:00|279.67|276.87|280.58|277.78|280.75|277.95|279.16|276.36|0
1643851200000|2022-02-03 01:20:00|280.69|277.89|280.12|277.32|280.69|277.89|279.44|276.64|0
1643851500000|2022-02-03 01:25:00|280|277.2|280|277.2|280.4|277.6|279.55|276.75|0
1643851800000|2022-02-03 01:30:00|280.06|277.26|280.7|277.9|280.88|278.08|279.77|276.97|0
1643852100000|2022-02-03 01:35:00|280.65|277.85|279.56|276.76|280.82|278.02|279.45|276.65|0
1643852400000|2022-02-03 01:40:00|279.68|276.88|279.45|276.65|280.08|277.28|279.33|276.53|0
1643852700000|2022-02-03 01:45:00|279.51|276.71|280.7|277.9|280.93|278.13|279.45|276.65|0
1643853000000|2022-02-03 01:50:00|280.64|277.84|280.92|278.12|280.93|278.13|280.41|277.61|0
1643853300000|2022-02-03 01:55:00|280.87|278.07|281.49|278.69|281.84|279.04|280.81|278.01|0
1643853600000|2022-02-03 02:00:00|281.61|278.81|281.95|279.15|281.95|279.15|281.44|278.64|0
1643853900000|2022-02-03 02:05:00|281.83|279.03|281.6|278.8|282.64|279.84|281.6|278.8|0
1643854200000|2022-02-03 02:10:00|281.49|278.69|281.77|278.97|281.95|279.15|281.15|278.35|0
1643854500000|2022-02-03 02:15:00|281.72|278.92|281.71|278.91|281.83|279.03|281.37|278.57|0
1643854800000|2022-02-03 02:20:00|281.66|278.86|281.71|278.91|282.06|279.26|281.6|278.8|0
1643855100000|2022-02-03 02:25:00|281.83|279.03|281.25|278.45|281.83|279.03|280.91|278.11|0
1643855400000|2022-02-03 02:30:00|281.14|278.34|281.59|278.79|281.59|278.79|281.14|278.34|0
1643855700000|2022-02-03 02:35:00|281.48|278.68|281.13|278.33|281.71|278.91|281.13|278.33|0
1643856000000|2022-02-03 02:40:00|281.02|278.22|280.56|277.76|281.13|278.33|280.56|277.76|0
1643856300000|2022-02-03 02:45:00|280.45|277.65|279.87|277.07|280.45|277.65|279.71|276.91|0
1643856600000|2022-02-03 02:50:00|279.99|277.19|279.99|277.19|280.1|277.3|279.76|276.96|0
1643856900000|2022-02-03 02:55:00|279.98|277.18|280.1|277.3|280.1|277.3|279.76|276.96|0
1643857200000|2022-02-03 03:00:00|279.98|277.18|279.87|277.07|280.1|277.3|279.75|276.95|0
1643857500000|2022-02-03 03:05:00|279.75|276.95|278.5|275.7|279.75|276.95|278.5|275.7|0
1643857800000|2022-02-03 03:10:00|278.39|275.59|279.18|276.38|279.18|276.38|278.39|275.59|0
1643858100000|2022-02-03 03:15:00|279.12|276.32|279.18|276.38|279.41|276.61|278.95|276.15|0
1643858400000|2022-02-03 03:20:00|279.12|276.32|279.29|276.49|279.52|276.72|278.95|276.15|0
1643858700000|2022-02-03 03:25:00|279.4|276.6|279.17|276.37|279.4|276.6|278.95|276.15|0
1643859000000|2022-02-03 03:30:00|279.23|276.43|279.97|277.17|280.08|277.28|279.23|276.43|0
1643859300000|2022-02-03 03:35:00|280.08|277.28|279.62|276.82|280.08|277.28|279.62|276.82|0
1643859600000|2022-02-03 03:40:00|279.51|276.71|280.3|277.5|280.31|277.51|279.51|276.71|0
1643859900000|2022-02-03 03:45:00|280.25|277.45|280.07|277.27|280.3|277.5|279.91|277.11|0
1643860200000|2022-02-03 03:50:00|279.96|277.16|279.39|276.59|280.3|277.5|279.28|276.48|0
1643860500000|2022-02-03 03:55:00|279.28|276.48|278.48|275.68|279.84|277.04|278.14|275.34|0
1643860800000|2022-02-03 04:00:00|278.59|275.79|278.7|275.9|278.7|275.9|278.14|275.34|0
1643861100000|2022-02-03 04:05:00|278.59|275.79|278.7|275.9|278.7|275.9|278.59|275.79|0
1643861400000|2022-02-03 04:10:00|278.59|275.79|278.42|275.62|278.7|275.9|278.36|275.56|0
1643861700000|2022-02-03 04:15:00|278.36|275.56|278.47|275.67|278.7|275.9|278.24|275.44|0
1643862000000|2022-02-03 04:20:00|278.58|275.78|278.69|275.89|278.7|275.9|278.58|275.78|0
1643862300000|2022-02-03 04:25:00|278.64|275.84|278.92|276.12|278.92|276.12|278.47|275.67|0
1643862600000|2022-02-03 04:30:00|278.69|275.89|278.8|276|278.92|276.12|278.69|275.89|0
1643862900000|2022-02-03 04:35:00|278.92|276.12|278.57|275.77|278.92|276.12|278.57|275.77|0
1643863200000|2022-02-03 04:40:00|278.69|275.89|278.12|275.32|278.69|275.89|278|275.2|0
1643863500000|2022-02-03 04:45:00|278|275.2|278.46|275.66|278.46|275.66|278|275.2|0
1643863800000|2022-02-03 04:50:00|278.34|275.54|278.23|275.43|278.46|275.66|278.11|275.31|0
1643864100000|2022-02-03 04:55:00|278.34|275.54|278.45|275.65|278.45|275.65|278.23|275.43|0
1643864400000|2022-02-03 05:00:00|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1643864700000|2022-02-03 05:05:00|278.51|275.71|278.33|275.53|278.56|275.76|278.22|275.42|0
1643865000000|2022-02-03 05:10:00|278.22|275.42|278.33|275.53|278.45|275.65|277.77|274.97|0
1643865300000|2022-02-03 05:15:00|278.39|275.59|278.22|275.42|278.44|275.64|278.1|275.3|0
1643865600000|2022-02-03 05:20:00|278.21|275.41|277.82|275.02|278.21|275.41|277.76|274.96|0
1643865900000|2022-02-03 05:25:00|277.87|275.07|278.21|275.41|278.21|275.41|277.76|274.96|0
1643866200000|2022-02-03 05:30:00|278.1|275.3|278.21|275.41|278.21|275.41|277.98|275.18|0
1643866500000|2022-02-03 05:35:00|278.09|275.29|277.98|275.18|278.21|275.41|277.87|275.07|0
1643866800000|2022-02-03 05:40:00|278.09|275.29|278.2|275.4|278.21|275.41|277.98|275.18|0
1643867100000|2022-02-03 05:45:00|278.09|275.29|278.09|275.29|278.2|275.4|277.98|275.18|0
1643867400000|2022-02-03 05:50:00|278.2|275.4|278.2|275.4|278.43|275.63|278.09|275.29|0
1643867700000|2022-02-03 05:55:00|278.31|275.51|278.54|275.74|279.11|276.31|278.31|275.51|0
1643868000000|2022-02-03 06:00:00|278.65|275.85|278.99|276.19|279.33|276.53|278.42|275.62|0
1643868300000|2022-02-03 06:05:00|278.88|276.08|278.99|276.19|279.56|276.76|278.88|276.08|0
1643868600000|2022-02-03 06:10:00|278.87|276.07|278.76|275.96|278.99|276.19|278.65|275.85|0
1643868900000|2022-02-03 06:15:00|278.64|275.84|279.21|276.41|279.21|276.41|278.64|275.84|0
1643869200000|2022-02-03 06:20:00|279.16|276.36|279.32|276.52|279.66|276.86|279.16|276.36|0
1643869500000|2022-02-03 06:25:00|279.5|276.7|279.66|276.86|279.89|277.09|279.32|276.52|0
1643869800000|2022-02-03 06:30:00|279.55|276.75|279.2|276.4|279.89|277.09|278.86|276.06|0
1643870100000|2022-02-03 06:35:00|279.32|276.52|279.77|276.97|280.17|277.37|279.32|276.52|0
1643870400000|2022-02-03 06:40:00|279.66|276.86|279.65|276.85|279.77|276.97|279.37|276.57|0
1643870700000|2022-02-03 06:45:00|279.6|276.8|279.83|277.03|280.11|277.31|279.49|276.69|0
1643871000000|2022-02-03 06:50:00|279.88|277.08|279.25|276.45|279.88|277.08|279.2|276.4|0
1643871300000|2022-02-03 06:55:00|279.2|276.4|279.76|276.96|279.76|276.96|278.97|276.17|0
1643871600000|2022-02-03 07:00:00|279.65|276.85|278.62|275.82|280.22|277.42|278.51|275.71|0
1643871900000|2022-02-03 07:05:00|278.57|275.77|278.68|275.88|278.74|275.94|278.05|275.25|0
1643872200000|2022-02-03 07:10:00|278.85|276.05|277.71|274.91|278.85|276.05|277.26|274.46|0
1643872500000|2022-02-03 07:15:00|277.6|274.8|277.71|274.91|277.82|275.02|277.2|274.4|0
1643872800000|2022-02-03 07:20:00|277.6|274.8|280.2|277.4|280.2|277.4|277.48|274.68|0
1643873100000|2022-02-03 07:25:00|280.14|277.34|280.25|277.45|280.36|277.56|279.57|276.77|0
1643873400000|2022-02-03 07:30:00|280.08|277.28|279.9|277.1|280.47|277.67|279.68|276.88|0
1643873700000|2022-02-03 07:35:00|279.68|276.88|279.34|276.54|279.9|277.1|279|276.2|0
1643874000000|2022-02-03 07:40:00|279.28|276.48|278.71|275.91|279.9|277.1|278.71|275.91|0
1643874300000|2022-02-03 07:45:00|278.77|275.97|278.31|275.51|278.77|275.97|277.75|274.95|0
1643874600000|2022-02-03 07:50:00|278.2|275.4|277.63|274.83|278.76|275.96|277.63|274.83|0
1643874900000|2022-02-03 07:55:00|277.29|274.49|277.07|274.27|277.29|274.49|276.73|273.93|0
1643875200000|2022-02-03 08:00:00|276.95|274.15|277.01|274.21|278.25|275.45|276.28|273.48|0
1643875500000|2022-02-03 08:05:00|276.86|274.46|278.22|275.82|278.33|275.93|276.19|273.79|0
1643875800000|2022-02-03 08:10:00|278.33|275.93|278.1|275.7|278.78|276.38|277.54|275.14|0
1643876100000|2022-02-03 08:15:00|278.21|275.81|277.76|275.36|278.55|276.15|275.85|273.45|0
1643876400000|2022-02-03 08:20:00|277.93|275.53|278.94|276.54|279.8|277.4|277.76|275.36|0
1643876700000|2022-02-03 08:25:00|278.72|276.32|279.39|276.99|279.74|277.34|277.93|275.53|0
1643877000000|2022-02-03 08:30:00|279.51|277.11|278.71|276.31|279.51|277.11|278.15|275.75|0
1643877300000|2022-02-03 08:35:00|278.77|276.37|278.88|276.48|279.62|277.22|278.6|276.2|0
1643877600000|2022-02-03 08:40:00|278.82|276.42|279.05|276.65|279.5|277.1|278.14|275.74|0
1643877900000|2022-02-03 08:45:00|279.16|276.76|279.02|276.62|279.3|276.9|275.86|273.46|0
1643878200000|2022-02-03 08:50:00|278.96|276.56|278.79|276.39|279.02|276.62|278.4|276|0
1643878500000|2022-02-03 08:55:00|278.73|276.33|278.22|275.82|278.9|276.5|277.88|275.48|0
1643878800000|2022-02-03 09:00:00|278.39|275.99|279.52|277.12|279.8|277.4|277.77|275.37|0
1643879100000|2022-02-03 09:05:00|279.46|277.06|279.97|277.57|280.37|277.97|279.35|276.95|0
1643879400000|2022-02-03 09:10:00|279.91|277.51|279.12|276.72|280.37|277.97|278.89|276.49|0
1643879700000|2022-02-03 09:15:00|279.18|276.78|278.32|275.92|279.57|277.17|278.1|275.7|0
1643880000000|2022-02-03 09:20:00|278.21|275.81|278.44|276.04|279.23|276.83|277.99|275.59|0
1643880300000|2022-02-03 09:25:00|278.32|275.92|279.9|277.5|280.02|277.62|278.32|275.92|0
1643880600000|2022-02-03 09:30:00|279.96|277.56|279.9|277.5|279.96|277.56|279.45|277.05|0
1643880900000|2022-02-03 09:35:00|280.02|277.62|280.81|278.41|281.26|278.86|280.02|277.62|0
1643881200000|2022-02-03 09:40:00|280.92|278.52|282.74|280.34|283.66|281.26|280.92|278.52|0
1643881500000|2022-02-03 09:45:00|282.86|280.46|281.66|279.26|282.86|280.46|281.15|278.75|0
1643881800000|2022-02-03 09:50:00|281.71|279.31|283.31|280.91|283.31|280.91|281.14|278.74|0
1643882100000|2022-02-03 09:55:00|283.54|281.14|284.22|281.82|284.91|282.51|283.08|280.68|0
1643882400000|2022-02-03 10:00:00|284.34|281.94|283.53|281.13|284.91|282.51|283.53|281.13|0
1643882700000|2022-02-03 10:05:00|283.65|281.25|282.62|280.22|283.88|281.48|282.16|279.76|0
1643883000000|2022-02-03 10:10:00|282.5|280.1|282.84|280.44|283.19|280.79|281.7|279.3|0
1643883300000|2022-02-03 10:15:00|282.73|280.33|281.81|279.41|282.79|280.39|281.7|279.3|0
1643883600000|2022-02-03 10:20:00|281.7|279.3|283.53|281.13|283.64|281.24|281.47|279.07|0
1643883900000|2022-02-03 10:25:00|283.64|281.24|283.29|280.89|283.87|281.47|282.27|279.87|0
1643884200000|2022-02-03 10:30:00|283.41|281.01|282.72|280.32|283.41|281.01|282.49|280.09|0
1643884500000|2022-02-03 10:35:00|282.55|280.15|283.4|281|283.98|281.58|282.55|280.15|0
1643884800000|2022-02-03 10:40:00|283.52|281.12|283.29|280.89|283.86|281.46|283.06|280.66|0
1643885100000|2022-02-03 10:45:00|283.23|280.83|283.86|281.46|283.97|281.57|282.94|280.54|0
1643885400000|2022-02-03 10:50:00|283.92|281.52|284.54|282.14|284.66|282.26|283.74|281.34|0
1643885700000|2022-02-03 10:55:00|284.66|282.26|284.54|282.14|285.58|283.18|284.31|281.91|0
1643886000000|2022-02-03 11:00:00|284.43|282.03|284.31|281.91|285.69|283.29|283.62|281.22|0
1643886300000|2022-02-03 11:05:00|284.25|281.85|282.82|280.42|284.31|281.91|282.13|279.73|0
1643886600000|2022-02-03 11:10:00|282.65|280.25|284.42|282.02|284.42|282.02|282.65|280.25|0
1643886900000|2022-02-03 11:15:00|284.53|282.13|287.73|285.33|288.25|285.85|282.59|280.19|0
1643887200000|2022-02-03 11:20:00|287.61|285.21|288.42|286.02|288.53|286.13|287.61|285.21|0
1643887500000|2022-02-03 11:25:00|288.36|285.96|287.84|285.44|288.88|286.48|287.49|285.09|0
1643887800000|2022-02-03 11:30:00|287.78|285.38|288.53|286.13|288.87|286.47|287.61|285.21|0
1643888100000|2022-02-03 11:35:00|288.64|286.24|288.41|286.01|288.76|286.36|287.83|285.43|0
1643888400000|2022-02-03 11:40:00|288.35|285.95|287.03|284.63|288.41|286.01|286.91|284.51|0
1643888700000|2022-02-03 11:45:00|286.91|284.51|286.45|284.05|287.37|284.97|286.33|283.93|0
1643889000000|2022-02-03 11:50:00|286.51|284.11|285.87|283.47|286.68|284.28|285.64|283.24|0
1643889300000|2022-02-03 11:55:00|285.93|283.53|284.84|282.44|285.99|283.59|284.73|282.33|0
1643889600000|2022-02-03 12:00:00|285.07|282.67|287.48|285.08|287.48|285.08|284.61|282.21|0
1643889900000|2022-02-03 12:05:00|287.54|285.14|286.32|283.92|287.71|285.31|286.21|283.81|0
1643890200000|2022-02-03 12:10:00|286.44|284.04|285.06|282.66|286.5|284.1|284.95|282.55|0
1643890500000|2022-02-03 12:15:00|285.41|283.01|283.38|280.98|285.44|283.04|283.26|280.86|0
1643890800000|2022-02-03 12:20:00|283.44|281.04|284.17|281.77|284.29|281.89|283.26|280.86|0
1643891100000|2022-02-03 12:25:00|284.29|281.89|283.83|281.43|285.32|282.92|283.72|281.32|0
1643891400000|2022-02-03 12:30:00|283.77|281.37|285.58|283.18|286.72|284.32|283.77|281.37|0
1643891700000|2022-02-03 12:35:00|285.64|283.24|281.94|279.54|285.98|283.58|281.71|279.31|0
1643892000000|2022-02-03 12:40:00|281.66|279.26|283.3|280.9|283.52|281.12|281.43|279.03|0
1643892300000|2022-02-03 12:45:00|283.24|280.84|283.3|280.9|283.64|281.24|282.22|279.82|0
1643892600000|2022-02-03 12:50:00|283.29|280.89|281.82|279.42|283.52|281.12|280.92|278.52|0
1643892900000|2022-02-03 12:55:00|282.16|279.76|283.06|280.66|283.63|281.23|282.16|279.76|0
1643893200000|2022-02-03 13:00:00|283.4|281|283.97|281.57|285.68|283.28|283.18|280.78|0
1643893500000|2022-02-03 13:05:00|283.86|281.46|284.17|281.77|285.11|282.71|283.46|281.06|0
1643893800000|2022-02-03 13:10:00|284.4|282|285.43|283.03|286.11|283.71|283.95|281.55|0
1643894100000|2022-02-03 13:15:00|285.31|282.91|284.06|281.66|285.43|283.03|283.71|281.31|0
1643894400000|2022-02-03 13:20:00|284.4|282|284.57|282.17|285.31|282.91|283.71|281.31|0
1643894700000|2022-02-03 13:25:00|284.62|282.22|285.36|282.96|285.48|283.08|283.82|281.42|0
1643895000000|2022-02-03 13:30:00|284.91|282.51|284.85|282.45|285.42|283.02|283.43|281.03|0
1643895300000|2022-02-03 13:35:00|284.91|282.51|286.1|283.7|286.79|284.39|284.28|281.88|0
1643895600000|2022-02-03 13:40:00|286.16|283.76|289.78|287.38|290.01|287.61|285.07|282.67|0
1643895900000|2022-02-03 13:45:00|289.66|287.26|291.75|289.35|291.86|289.46|288.74|286.34|0
1643896200000|2022-02-03 13:50:00|291.81|289.41|292.44|290.04|293.03|290.63|291.28|288.88|0
1643896500000|2022-02-03 13:55:00|292.21|289.81|291.52|289.12|293.61|291.21|290.93|288.53|0
1643896800000|2022-02-03 14:00:00|291.63|289.23|292.45|290.05|293.27|290.87|291.17|288.77|0
1643897100000|2022-02-03 14:05:00|292.33|289.93|291.53|289.13|292.92|290.52|290.35|287.95|0
1643897400000|2022-02-03 14:10:00|291.47|289.07|291.87|289.47|292.46|290.06|291.06|288.66|0
1643897700000|2022-02-03 14:15:00|292.1|289.7|292.8|290.4|292.86|290.46|291.41|289.01|0
1643898000000|2022-02-03 14:20:00|292.68|290.28|292.39|289.99|293.38|290.98|291.52|289.12|0
1643898300000|2022-02-03 14:25:00|292.33|289.93|292.56|290.16|293.79|291.39|291.35|288.95|0
1643898600000|2022-02-03 14:30:00|292.45|290.05|295.13|292.73|296.65|294.25|290.3|287.9|0
1643898900000|2022-02-03 14:35:00|294.43|292.03|283.8|281.4|295.01|292.61|283.8|281.4|0
1643899200000|2022-02-03 14:40:00|284.09|281.69|289.16|286.76|290.5|288.1|283.4|281|0
1643899500000|2022-02-03 14:45:00|289.28|286.88|293.58|291.18|293.59|291.19|289.28|286.88|0
1643899800000|2022-02-03 14:50:00|293.35|290.95|295.47|293.07|296.3|293.9|290.2|287.8|0
1643900100000|2022-02-03 14:55:00|295.59|293.19|295.18|292.78|296.3|293.9|292.79|290.39|0
1643900400000|2022-02-03 15:00:00|295.12|292.72|292.84|290.44|296.06|293.66|290.57|288.17|0
1643900700000|2022-02-03 15:05:00|292.78|290.38|291.85|289.45|294.94|292.54|288.95|286.55|0
1643901000000|2022-02-03 15:10:00|290.8|288.4|288.55|286.15|293.01|290.61|288.37|285.97|0
1643901300000|2022-02-03 15:15:00|288.66|286.26|285.69|283.29|289.6|287.2|285.35|282.95|0
1643901600000|2022-02-03 15:20:00|285.46|283.06|287.41|285.01|287.64|285.24|282.72|280.32|0
1643901900000|2022-02-03 15:25:00|287.07|284.67|283.97|281.57|287.47|285.07|283.97|281.57|0
1643902200000|2022-02-03 15:30:00|284.2|281.8|285.11|282.71|286.37|283.97|282.26|279.86|0
1643902500000|2022-02-03 15:35:00|285|282.6|284.42|282.02|286.37|283.97|283.62|281.22|0
1643902800000|2022-02-03 15:40:00|284.76|282.36|284.65|282.25|285.11|282.71|282.6|280.2|0
1643903100000|2022-02-03 15:45:00|284.19|281.79|288.15|285.75|288.5|286.1|283.73|281.33|0
1643903400000|2022-02-03 15:50:00|287.86|285.46|285.45|283.05|287.86|285.46|285.1|282.7|0
1643903700000|2022-02-03 15:55:00|285.39|282.99|282.37|279.97|286.25|283.85|280.51|278.11|0
1643904000000|2022-02-03 16:00:00|282.26|279.86|283.29|280.89|285.37|282.97|282.03|279.63|0
1643904300000|2022-02-03 16:05:00|283.24|280.84|280.82|278.42|283.41|281.01|279.62|277.22|0
1643904600000|2022-02-03 16:10:00|281.22|278.82|279.36|276.96|283.17|280.77|278.56|276.16|0
1643904900000|2022-02-03 16:15:00|279.25|276.85|280.27|277.87|280.84|278.44|279.02|276.62|0
1643905200000|2022-02-03 16:20:00|280.04|277.64|284.4|282|284.81|282.41|280.04|277.64|0
1643905500000|2022-02-03 16:25:00|284.29|281.89|285.21|282.81|286.83|284.43|283.13|280.73|0
1643905800000|2022-02-03 16:30:00|284.98|282.58|286.83|284.43|287.18|284.78|284.17|281.77|0
1643906100000|2022-02-03 16:35:00|286.95|284.55|286.69|284.29|287.06|284.66|284.24|281.84|0
1643906400000|2022-02-03 16:40:00|286.57|284.17|286.34|283.94|287.97|285.57|285.93|283.53|0
1643906700000|2022-02-03 16:45:00|286.45|284.05|288.79|286.39|289.25|286.85|285.53|283.13|0
1643907000000|2022-02-03 16:50:00|288.73|286.33|291|288.6|291.65|289.25|287.74|285.34|0
1643907300000|2022-02-03 16:55:00|290.95|288.55|293.93|291.53|293.93|291.53|289.72|287.32|0
1643907600000|2022-02-03 17:00:00|293.75|291.35|296.48|294.08|296.83|294.43|291.08|288.68|0
1643907900000|2022-02-03 17:05:00|296.36|293.96|294.59|292.19|296.71|294.31|294.47|292.07|0
1643908200000|2022-02-03 17:10:00|295.06|292.66|294.22|291.82|297.29|294.89|294.1|291.7|0
1643908500000|2022-02-03 17:15:00|294.34|291.94|298.81|296.41|298.81|296.41|294.34|291.94|0
1643908800000|2022-02-03 17:20:00|299.52|297.12|295.39|292.99|299.52|297.12|295.15|292.75|0
1643909100000|2022-02-03 17:25:00|295.04|292.64|295.39|292.99|296.09|293.69|294.33|291.93|0
1643909400000|2022-02-03 17:30:00|295.74|293.34|296.09|293.69|297.86|295.46|294.45|292.05|0
1643909700000|2022-02-03 17:35:00|295.91|293.51|294.44|292.04|296.09|293.69|293.27|290.87|0
1643910000000|2022-02-03 17:40:00|294.33|291.93|296.79|294.39|296.79|294.39|293.45|291.05|0
1643910300000|2022-02-03 17:45:00|297.26|294.86|298.44|296.04|299.63|297.23|296.03|293.63|0
1643910600000|2022-02-03 17:50:00|298.21|295.81|298.03|295.63|298.56|296.16|296.85|294.45|0
1643910900000|2022-02-03 17:55:00|298.15|295.75|296.2|293.8|298.91|296.51|295.84|293.44|0
1643911200000|2022-02-03 18:00:00|296.43|294.03|298.79|296.39|299.26|296.86|296.43|294.03|0
1643911500000|2022-02-03 18:05:00|298.91|296.51|299.5|297.1|299.62|297.22|296.9|294.5|0
1643911800000|2022-02-03 18:10:00|300.21|297.81|297.96|295.56|300.45|298.05|296.85|294.45|0
1643912100000|2022-02-03 18:15:00|297.78|295.38|297.3|294.9|298.19|295.79|296.13|293.73|0
1643912400000|2022-02-03 18:20:00|297.36|294.96|294.6|292.2|297.72|295.32|293.95|291.55|0
1643912700000|2022-02-03 18:25:00|294.48|292.08|295.77|293.37|296.3|293.9|294.24|291.84|0
1643913000000|2022-02-03 18:30:00|295.65|293.25|294.01|291.61|296|293.6|292.72|290.32|0
1643913300000|2022-02-03 18:35:00|294.12|291.72|296|293.6|297.06|294.66|294.07|291.67|0
1643913600000|2022-02-03 18:40:00|295.76|293.36|296.11|293.71|296.41|294.01|295.06|292.66|0
1643913900000|2022-02-03 18:45:00|295.64|293.24|294.82|292.42|296.11|293.71|294.23|291.83|0
1643914200000|2022-02-03 18:50:00|294.88|292.48|296.58|294.18|297.05|294.65|294.7|292.3|0
1643914500000|2022-02-03 18:55:00|296.34|293.94|296.11|293.71|297.29|294.89|295.4|293|0
1643914800000|2022-02-03 19:00:00|296.22|293.82|294.46|292.06|297.05|294.65|293.76|291.36|0
1643915100000|2022-02-03 19:05:00|294.52|292.12|294.4|292|295.16|292.76|293.29|290.89|0
1643915400000|2022-02-03 19:10:00|294.46|292.06|296.04|293.64|296.34|293.94|293.87|291.47|0
1643915700000|2022-02-03 19:15:00|295.75|293.35|295.04|292.64|295.81|293.41|294.4|292|0
1643916000000|2022-02-03 19:20:00|295.16|292.76|295.74|293.34|296.21|293.81|294.34|291.94|0
1643916300000|2022-02-03 19:25:00|295.86|293.46|298.1|295.7|299.28|296.88|295.39|292.99|0
1643916600000|2022-02-03 19:30:00|298.16|295.76|300.21|297.81|301.46|299.06|297.98|295.58|0
1643916900000|2022-02-03 19:35:00|299.74|297.34|303.42|301.02|303.89|301.49|299.5|297.1|0
1643917200000|2022-02-03 19:40:00|303.54|301.14|307.37|304.97|307.61|305.21|303.54|301.14|0
1643917500000|2022-02-03 19:45:00|307.01|304.61|307.94|305.54|308.3|305.9|306.05|303.65|0
1643917800000|2022-02-03 19:50:00|308|305.6|307.45|305.05|308.42|306.02|307.09|304.69|0
1643918100000|2022-02-03 19:55:00|307.33|304.93|306.49|304.09|307.69|305.29|305.41|303.01|0
1643918400000|2022-02-03 20:00:00|306.37|303.97|308.89|306.49|309.74|307.34|305.05|302.65|0
1643918700000|2022-02-03 20:05:00|308.65|306.25|308.65|306.25|309.13|306.73|306.85|304.45|0
1643919000000|2022-02-03 20:10:00|308.77|306.37|306|303.6|309.01|306.61|305.76|303.36|0
1643919300000|2022-02-03 20:15:00|306.12|303.72|302.09|299.69|306.12|303.72|302.09|299.69|0
1643919600000|2022-02-03 20:20:00|302.33|299.93|302.33|299.93|302.45|300.05|299.83|297.43|0
1643919900000|2022-02-03 20:25:00|302.45|300.05|303.22|300.82|304.72|302.32|302.33|299.93|0
1643920200000|2022-02-03 20:30:00|303.4|301|308.93|306.53|308.93|306.53|303.4|301|0
1643920500000|2022-02-03 20:35:00|309.17|306.77|309.36|306.96|310.63|308.23|307.72|305.32|0
1643920800000|2022-02-03 20:40:00|309.54|307.14|308.69|306.29|310.02|307.62|306.87|304.47|0
1643921100000|2022-02-03 20:45:00|309.41|307.01|311.72|309.32|312.7|310.3|309.41|307.01|0
1643921400000|2022-02-03 20:50:00|311.84|309.44|316.38|313.98|316.99|314.59|311.84|309.44|0
1643921700000|2022-02-03 20:55:00|315.51|313.11|314.52|312.12|315.64|313.24|309.04|306.64|0
1643922000000|2022-02-03 21:00:00|313.91|311.51|302.99|300.59|313.91|311.51|296.05|293.65|0
1643922300000|2022-02-03 21:05:00|303.05|300.65|301.99|299.59|303.46|301.06|298.5|296.1|0
1643922600000|2022-02-03 21:10:00|301.63|299.23|300.03|297.63|303.23|300.83|299.86|297.46|0
1643922900000|2022-02-03 21:15:00|300.65|297.85|292.74|289.94|301|298.2|292.33|289.53|0
1643923200000|2022-02-03 21:20:00|292.68|289.88|294.01|291.21|294.25|291.45|292.39|289.59|0
1643923500000|2022-02-03 21:25:00|294.25|291.45|293.49|290.69|295.18|292.38|293.08|290.28|0
1643923800000|2022-02-03 21:30:00|293.55|290.75|293.43|290.63|293.66|290.86|292.15|289.35|0
1643924100000|2022-02-03 21:35:00|293.49|290.69|292.15|289.35|293.78|290.98|292.15|289.35|0
1643924400000|2022-02-03 21:40:00|292.03|289.23|291.51|288.71|292.84|290.04|291.11|288.31|0
1643924700000|2022-02-03 21:45:00|291.45|288.65|292.26|289.46|292.38|289.58|291.45|288.65|0
1643925000000|2022-02-03 21:50:00|292.32|289.52|289.83|287.03|293.07|290.27|289.83|287.03|0
1643925300000|2022-02-03 21:55:00|289.95|287.15|290.06|287.26|290.58|287.78|289.03|286.23|0
1643925600000|2022-02-03 22:00:00|289.95|287.15|290.69|287.89|291.05|288.25|289.95|287.15|0
1643925900000|2022-02-03 22:05:00|290.67|287.87|291.83|289.03|291.83|289.03|290.67|287.87|0
1643926200000|2022-02-03 22:10:00|291.78|288.98|292.25|289.45|292.64|289.84|291.78|288.98|0
1643926500000|2022-02-03 22:15:00|292.24|289.44|293.11|290.31|293.11|290.31|292.1|289.3|0
1643926800000|2022-02-03 22:20:00|293.03|290.23|293.46|290.66|293.52|290.72|292.94|290.14|0
1643927100000|2022-02-03 22:25:00|293.41|290.61|294.6|291.8|294.68|291.88|293.41|290.61|0
1643927400000|2022-02-03 22:30:00|294.62|291.82|293.4|290.6|294.64|291.84|293.4|290.6|0
1643927700000|2022-02-03 22:35:00|293.48|290.68|294.2|291.4|294.25|291.45|292.04|289.24|0
1643928000000|2022-02-03 22:40:00|294.09|291.29|292.91|290.11|294.09|291.29|292.17|289.37|0
1643928300000|2022-02-03 22:45:00|292.89|290.09|293.86|291.06|293.97|291.17|292.8|290|0
1643928600000|2022-02-03 22:50:00|293.87|291.07|292.64|289.84|293.92|291.12|292.57|289.77|0
1643928900000|2022-02-03 22:55:00|292.66|289.86|291.95|289.15|292.72|289.92|291.89|289.09|0
1643929200000|2022-02-03 23:00:00|292.14|289.34|292.69|289.89|294.55|291.75|292.06|289.26|0
1643929500000|2022-02-03 23:05:00|292.52|289.72|291.88|289.08|292.52|289.72|291.07|288.27|0
1643929800000|2022-02-03 23:10:00|291.71|288.91|291.7|288.9|292.17|289.37|290.37|287.57|0
1643930100000|2022-02-03 23:15:00|291.76|288.96|289.97|287.17|291.82|289.02|289.62|286.82|0
1643930400000|2022-02-03 23:20:00|289.91|287.11|290.37|287.57|290.72|287.92|289.45|286.65|0
1643930700000|2022-02-03 23:25:00|290.14|287.34|291.4|288.6|291.64|288.84|290.14|287.34|0
1643931000000|2022-02-03 23:30:00|291.29|288.49|290.31|287.51|291.29|288.49|290.13|287.33|0
1643931300000|2022-02-03 23:35:00|290.36|287.56|290.13|287.33|291.29|288.49|290.02|287.22|0
1643931600000|2022-02-03 23:40:00|290.08|287.28|290.53|287.73|291.34|288.54|289.73|286.93|0
1643931900000|2022-02-03 23:45:00|290.65|287.85|290.13|287.33|290.65|287.85|289.21|286.41|0
1643932200000|2022-02-03 23:50:00|290.24|287.44|291.34|288.54|291.63|288.83|290.13|287.33|0
1643932500000|2022-02-03 23:55:00|291.16|288.36|291.62|288.82|292.09|289.29|291.16|288.36|0
1643932800000|2022-02-04 00:00:00|291.22|288.42|290.35|287.55|292.43|289.63|290.23|287.43|0
1643933100000|2022-02-04 00:05:00|290.23|287.43|289.83|287.03|291.27|288.47|289.66|286.86|0
1643933400000|2022-02-04 00:10:00|289.77|286.97|290.23|287.43|290.35|287.55|289.42|286.62|0
1643933700000|2022-02-04 00:15:00|290.06|287.26|290.63|287.83|291.04|288.24|289.77|286.97|0
1643934000000|2022-02-04 00:20:00|290.69|287.89|290.69|287.89|290.92|288.12|290.11|287.31|0
1643934300000|2022-02-04 00:25:00|290.57|287.77|291.26|288.46|291.61|288.81|290.11|287.31|0
1643934600000|2022-02-04 00:30:00|291.03|288.23|292.83|290.03|293|290.2|291.03|288.23|0
1643934900000|2022-02-04 00:35:00|292.88|290.08|293.11|290.31|293.11|290.31|292.01|289.21|0
1643935200000|2022-02-04 00:40:00|292.99|290.19|292.76|289.96|293.23|290.43|292.41|289.61|0
1643935500000|2022-02-04 00:45:00|292.7|289.9|291.95|289.15|292.76|289.96|291.48|288.68|0
1643935800000|2022-02-04 00:50:00|292.06|289.26|291.94|289.14|292.41|289.61|291.48|288.68|0
1643936100000|2022-02-04 00:55:00|292.18|289.38|291.83|289.03|292.18|289.38|291.6|288.8|0
1643936400000|2022-02-04 01:00:00|292.06|289.26|292.29|289.49|293.45|290.65|291.48|288.68|0
1643936700000|2022-02-04 01:05:00|292.4|289.6|293.68|290.88|294.03|291.23|292.4|289.6|0
1643937000000|2022-02-04 01:10:00|293.74|290.94|294.14|291.34|294.79|291.99|293.68|290.88|0
1643937300000|2022-02-04 01:15:00|294.02|291.22|295.3|292.5|295.54|292.74|293.44|290.64|0
1643937600000|2022-02-04 01:20:00|295.42|292.62|295.3|292.5|295.89|293.09|294.95|292.15|0
1643937900000|2022-02-04 01:25:00|295.19|292.39|294.6|291.8|296.18|293.38|294.25|291.45|0
1643938200000|2022-02-04 01:30:00|294.37|291.57|295.88|293.08|295.88|293.08|294.13|291.33|0
1643938500000|2022-02-04 01:35:00|295.76|292.96|296.88|294.08|296.93|294.13|295.41|292.61|0
1643938800000|2022-02-04 01:40:00|296.93|294.13|297.05|294.25|297.4|294.6|296.29|293.49|0
1643939100000|2022-02-04 01:45:00|296.93|294.13|297.46|294.66|298.93|296.13|296.93|294.13|0
1643939400000|2022-02-04 01:50:00|297.4|294.6|296.93|294.13|297.58|294.78|296.81|294.01|0
1643939700000|2022-02-04 01:55:00|296.99|294.19|297.57|294.77|297.75|294.95|296.69|293.89|0
1643940000000|2022-02-04 02:00:00|297.45|294.65|296.87|294.07|297.51|294.71|296.8|294|0
1643940300000|2022-02-04 02:05:00|296.92|294.12|295.63|292.83|296.98|294.18|295.52|292.72|0
1643940600000|2022-02-04 02:10:00|295.52|292.72|295.05|292.25|295.52|292.72|294.23|291.43|0
1643940900000|2022-02-04 02:15:00|295.11|292.31|293.76|290.96|295.16|292.36|293.65|290.85|0
1643941200000|2022-02-04 02:20:00|293.65|290.85|294.46|291.66|294.58|291.78|293.3|290.5|0
1643941500000|2022-02-04 02:25:00|294.52|291.72|293.82|291.02|294.58|291.78|293.76|290.96|0
1643941800000|2022-02-04 02:30:00|293.87|291.07|292.94|290.14|294.11|291.31|292.94|290.14|0
1643942100000|2022-02-04 02:35:00|293.06|290.26|293.52|290.72|293.87|291.07|293.06|290.26|0
1643942400000|2022-02-04 02:40:00|293.4|290.6|294.1|291.3|294.1|291.3|293.17|290.37|0
1643942700000|2022-02-04 02:45:00|293.98|291.18|293.98|291.18|294.33|291.53|293.98|291.18|0
1643943000000|2022-02-04 02:50:00|293.87|291.07|293.75|290.95|294.45|291.65|293.4|290.6|0
1643943300000|2022-02-04 02:55:00|293.81|291.01|294.56|291.76|294.56|291.76|293.81|291.01|0
1643943600000|2022-02-04 03:00:00|294.44|291.64|294.44|291.64|295.02|292.22|294.27|291.47|0
1643943900000|2022-02-04 03:05:00|294.32|291.52|293.68|290.88|294.32|291.52|293.45|290.65|0
1643944200000|2022-02-04 03:10:00|293.62|290.82|292.34|289.54|293.62|290.82|292.34|289.54|0
1643944500000|2022-02-04 03:15:00|292.58|289.78|292.69|289.89|292.92|290.12|292.23|289.43|0
1643944800000|2022-02-04 03:20:00|292.57|289.77|292.57|289.77|292.92|290.12|292.34|289.54|0
1643945100000|2022-02-04 03:25:00|292.63|289.83|293.03|290.23|293.38|290.58|292.57|289.77|0
1643945400000|2022-02-04 03:30:00|293.09|290.29|293.84|291.04|294.19|291.39|292.69|289.89|0
1643945700000|2022-02-04 03:35:00|293.79|290.99|293.15|290.35|293.84|291.04|293.03|290.23|0
1643946000000|2022-02-04 03:40:00|293.14|290.34|293.44|290.64|293.44|290.64|292.91|290.11|0
1643946300000|2022-02-04 03:45:00|293.38|290.58|293.26|290.46|293.38|290.58|292.79|289.99|0
1643946600000|2022-02-04 03:50:00|293.2|290.4|293.08|290.28|293.43|290.63|292.62|289.82|0
1643946900000|2022-02-04 03:55:00|293.14|290.34|292.96|290.16|293.14|290.34|292.67|289.87|0
1643947200000|2022-02-04 04:00:00|292.79|289.99|292.67|289.87|292.85|290.05|292.21|289.41|0
1643947500000|2022-02-04 04:05:00|292.61|289.81|293.02|290.22|293.13|290.33|292.55|289.75|0
1643947800000|2022-02-04 04:10:00|293.13|290.33|292.73|289.93|293.13|290.33|292.49|289.69|0
1643948100000|2022-02-04 04:15:00|292.66|289.86|292.43|289.63|292.66|289.86|292.2|289.4|0
1643948400000|2022-02-04 04:20:00|292.49|289.69|292.08|289.28|292.55|289.75|291.62|288.82|0
1643948700000|2022-02-04 04:25:00|292.2|289.4|291.96|289.16|292.2|289.4|291.5|288.7|0
1643949000000|2022-02-04 04:30:00|291.85|289.05|291.27|288.47|291.85|289.05|291.27|288.47|0
1643949300000|2022-02-04 04:35:00|291.15|288.35|291.26|288.46|291.5|288.7|290.57|287.77|0
1643949600000|2022-02-04 04:40:00|291.32|288.52|291.03|288.23|291.32|288.52|290.69|287.89|0
1643949900000|2022-02-04 04:45:00|291.26|288.46|290.91|288.11|291.32|288.52|290.68|287.88|0
1643950200000|2022-02-04 04:50:00|291.03|288.23|291.26|288.46|291.49|288.69|291.03|288.23|0
1643950500000|2022-02-04 04:55:00|291.14|288.34|290.56|287.76|291.49|288.69|290.56|287.76|0
1643950800000|2022-02-04 05:00:00|290.33|287.53|289.87|287.07|290.33|287.53|289.64|286.84|0
1643951100000|2022-02-04 05:05:00|289.75|286.95|289.98|287.18|290.1|287.3|289.29|286.49|0
1643951400000|2022-02-04 05:10:00|290.04|287.24|290.15|287.35|290.21|287.41|289.52|286.72|0
1643951700000|2022-02-04 05:15:00|290.21|287.41|289.29|286.49|290.21|287.41|288.48|285.68|0
1643952000000|2022-02-04 05:20:00|289.35|286.55|288.94|286.14|289.35|286.55|288.71|285.91|0
1643952300000|2022-02-04 05:25:00|288.82|286.02|289.51|286.71|289.86|287.06|288.48|285.68|0
1643952600000|2022-02-04 05:30:00|289.4|286.6|289.62|286.82|289.97|287.17|289.17|286.37|0
1643952900000|2022-02-04 05:35:00|289.51|286.71|289.39|286.59|290.2|287.4|289.28|286.48|0
1643953200000|2022-02-04 05:40:00|289.45|286.65|289.5|286.7|289.91|287.11|289.16|286.36|0
1643953500000|2022-02-04 05:45:00|289.62|286.82|289.5|286.7|290.08|287.28|289.5|286.7|0
1643953800000|2022-02-04 05:50:00|289.62|286.82|289.04|286.24|289.62|286.82|288.81|286.01|0
1643954100000|2022-02-04 05:55:00|288.98|286.18|288.35|285.55|288.98|286.18|288.12|285.32|0
1643954400000|2022-02-04 06:00:00|288.18|285.38|288.23|285.43|289.15|286.35|288.12|285.32|0
1643954700000|2022-02-04 06:05:00|288.35|285.55|287.88|285.08|288.35|285.55|287.88|285.08|0
1643955000000|2022-02-04 06:10:00|288|285.2|288.52|285.72|288.69|285.89|287.77|284.97|0
1643955300000|2022-02-04 06:15:00|288.57|285.77|288.11|285.31|288.8|286|288.11|285.31|0
1643955600000|2022-02-04 06:20:00|288.22|285.42|289.14|286.34|289.26|286.46|287.76|284.96|0
1643955900000|2022-02-04 06:25:00|289.2|286.4|289.14|286.34|289.54|286.74|288.57|285.77|0
1643956200000|2022-02-04 06:30:00|288.97|286.17|289.37|286.57|289.37|286.57|288.1|285.3|0
1643956500000|2022-02-04 06:35:00|289.43|286.63|289.08|286.28|289.6|286.8|288.67|285.87|0
1643956800000|2022-02-04 06:40:00|289.02|286.22|287.98|285.18|289.19|286.39|287.87|285.07|0
1643957100000|2022-02-04 06:45:00|287.93|285.13|288.1|285.3|288.27|285.47|287.75|284.95|0
1643957400000|2022-02-04 06:50:00|288.16|285.36|287.75|284.95|288.78|285.98|287.52|284.72|0
1643957700000|2022-02-04 06:55:00|287.63|284.83|288.21|285.41|288.44|285.64|287.52|284.72|0
1643958000000|2022-02-04 07:00:00|288.09|285.29|288.49|285.69|288.72|285.92|287.75|284.95|0
1643958300000|2022-02-04 07:05:00|288.55|285.75|287.28|284.48|288.78|285.98|287.17|284.37|0
1643958600000|2022-02-04 07:10:00|287.4|284.6|289.52|286.72|289.58|286.78|287.4|284.6|0
1643958900000|2022-02-04 07:15:00|289.58|286.78|290.84|288.04|291.08|288.28|289.12|286.32|0
1643959200000|2022-02-04 07:20:00|290.73|287.93|290.84|288.04|291.42|288.62|290.61|287.81|0
1643959500000|2022-02-04 07:25:00|290.73|287.93|292.31|289.51|293.95|291.15|290.15|287.35|0
1643959800000|2022-02-04 07:30:00|292.2|289.4|291.16|288.36|292.31|289.51|290.93|288.13|0
1643960100000|2022-02-04 07:35:00|291.22|288.42|289.96|287.16|292.08|289.28|288.35|285.55|0
1643960400000|2022-02-04 07:40:00|290.14|287.34|292.05|289.25|292.17|289.37|289.5|286.7|0
1643960700000|2022-02-04 07:45:00|292.17|289.37|291|288.2|292.17|289.37|290.54|287.74|0
1643961000000|2022-02-04 07:50:00|291.12|288.32|291.81|289.01|292.05|289.25|290.19|287.39|0
1643961300000|2022-02-04 07:55:00|291.7|288.9|291.23|288.43|292.57|289.77|290.53|287.73|0
1643961600000|2022-02-04 08:00:00|291.76|288.96|290.01|287.21|291.76|288.96|289.49|286.69|0
1643961900000|2022-02-04 08:05:00|289.75|287.35|289.75|287.35|290.91|288.51|288.36|285.96|0
1643962200000|2022-02-04 08:10:00|289.52|287.12|290.21|287.81|290.33|287.93|289|286.6|0
1643962500000|2022-02-04 08:15:00|290.09|287.69|289|286.6|290.44|288.04|287.67|285.27|0
1643962800000|2022-02-04 08:20:00|289.05|286.65|291.02|288.62|291.13|288.73|288.7|286.3|0
1643963100000|2022-02-04 08:25:00|290.96|288.56|293.46|291.06|293.76|291.36|290.9|288.5|0
1643963400000|2022-02-04 08:30:00|293.58|291.18|293.58|291.18|294.28|291.88|292.76|290.36|0
1643963700000|2022-02-04 08:35:00|293.69|291.29|294.22|291.82|294.75|292.35|293.46|291.06|0
1643964000000|2022-02-04 08:40:00|294.28|291.88|294.27|291.87|296.04|293.64|293.92|291.52|0
1643964300000|2022-02-04 08:45:00|294.45|292.05|296.27|293.87|296.62|294.22|294.27|291.87|0
1643964600000|2022-02-04 08:50:00|296.39|293.99|295.91|293.51|297.33|294.93|295.8|293.4|0
1643964900000|2022-02-04 08:55:00|295.86|293.46|294.74|292.34|295.86|293.46|294.15|291.75|0
1643965200000|2022-02-04 09:00:00|294.85|292.45|295.2|292.8|295.79|293.39|293.16|290.76|0
1643965500000|2022-02-04 09:05:00|295.09|292.69|296.38|293.98|296.49|294.09|294.62|292.22|0
1643965800000|2022-02-04 09:10:00|296.49|294.09|295.78|293.38|297.08|294.68|292.92|290.52|0
1643966100000|2022-02-04 09:15:00|295.55|293.15|296.37|293.97|296.84|294.44|294.61|292.21|0
1643966400000|2022-02-04 09:20:00|296.49|294.09|297.66|295.26|298.37|295.97|296.49|294.09|0
1643966700000|2022-02-04 09:25:00|297.55|295.15|296.48|294.08|298.96|296.56|295.54|293.14|0
1643967000000|2022-02-04 09:30:00|296.37|293.97|295.07|292.67|296.78|294.38|295.07|292.67|0
1643967300000|2022-02-04 09:35:00|295.01|292.61|294.83|292.43|295.54|293.14|294.01|291.61|0
1643967600000|2022-02-04 09:40:00|294.95|292.55|295.89|293.49|297.3|294.9|294.83|292.43|0
1643967900000|2022-02-04 09:45:00|295.77|293.37|295.77|293.37|295.77|293.37|294.83|292.43|0
1643968200000|2022-02-04 09:50:00|295.65|293.25|296|293.6|297.18|294.78|295.53|293.13|0
1643968500000|2022-02-04 09:55:00|296.12|293.72|298|295.6|298.24|295.84|296.12|293.72|0
1643968800000|2022-02-04 10:00:00|298.24|295.84|298.95|296.55|299.6|297.2|297.88|295.48|0
1643969100000|2022-02-04 10:05:00|299.06|296.66|301.08|298.68|301.56|299.16|299.06|296.66|0
1643969400000|2022-02-04 10:10:00|301.2|298.8|302.27|299.87|302.87|300.47|300.72|298.32|0
1643969700000|2022-02-04 10:15:00|302.39|299.99|303.58|301.18|303.94|301.54|302.15|299.75|0
1643970000000|2022-02-04 10:20:00|303.7|301.3|308.13|305.73|308.67|306.27|302.37|299.97|0
1643970300000|2022-02-04 10:25:00|308.18|305.78|307.82|305.42|308.18|305.78|306.14|303.74|0
1643970600000|2022-02-04 10:30:00|307.94|305.54|310.75|308.35|312.27|309.87|307.94|305.54|0
1643970900000|2022-02-04 10:35:00|310.33|307.93|311.05|308.65|311.6|309.2|309.54|307.14|0
1643971200000|2022-02-04 10:40:00|310.87|308.47|311.17|308.77|311.96|309.56|310.02|307.62|0
1643971500000|2022-02-04 10:45:00|311.47|309.07|312.2|309.8|313.35|310.95|310.45|308.05|0
1643971800000|2022-02-04 10:50:00|312.44|310.04|311.95|309.55|312.44|310.04|309.54|307.14|0
1643972100000|2022-02-04 10:55:00|311.22|308.82|310.38|307.98|313.89|311.49|309.89|307.49|0
1643972400000|2022-02-04 11:00:00|310.5|308.1|312.86|310.46|313.53|311.13|310.38|307.98|0
1643972700000|2022-02-04 11:05:00|313.53|311.13|315.96|313.56|316.57|314.17|312.31|309.91|0
1643973000000|2022-02-04 11:10:00|316.21|313.81|318.04|315.64|318.78|316.38|316.21|313.81|0
1643973300000|2022-02-04 11:15:00|318.29|315.89|316.93|314.53|319.28|316.88|315.42|313.02|0
1643973600000|2022-02-04 11:20:00|317.05|314.65|318.9|316.5|321.25|318.85|316.81|314.41|0
1643973900000|2022-02-04 11:25:00|318.65|316.25|317.99|315.59|319.1|316.7|315.7|313.3|0
1643974200000|2022-02-04 11:30:00|318.36|315.96|317.99|315.59|318.73|316.33|316.77|314.37|0
1643974500000|2022-02-04 11:35:00|318.05|315.65|315.79|313.39|319.22|316.82|315.24|312.84|0
1643974800000|2022-02-04 11:40:00|315.97|313.57|317.98|315.58|318.11|315.71|315.97|313.57|0
1643975100000|2022-02-04 11:45:00|318.05|315.65|320.44|318.04|321.06|318.66|317.98|315.58|0
1643975400000|2022-02-04 11:50:00|320.63|318.23|320.69|318.29|322.17|319.77|320.44|318.04|0
1643975700000|2022-02-04 11:55:00|320.56|318.16|323.78|321.38|323.78|321.38|320.32|317.92|0
1643976000000|2022-02-04 12:00:00|323.53|321.13|319.94|317.54|323.53|321.13|319.7|317.3|0
1643976300000|2022-02-04 12:05:00|319.82|317.42|319.57|317.17|321.42|319.02|319.08|316.68|0
1643976600000|2022-02-04 12:10:00|319.69|317.29|321.17|318.77|322.41|320.01|319.32|316.92|0
1643976900000|2022-02-04 12:15:00|321.23|318.83|319.69|317.29|322.04|319.64|319.57|317.17|0
1643977200000|2022-02-04 12:20:00|319.63|317.23|318.7|316.3|320.55|318.15|317.84|315.44|0
1643977500000|2022-02-04 12:25:00|318.58|316.18|316.68|314.28|318.7|316.3|316.62|314.22|0
1643977800000|2022-02-04 12:30:00|316.74|314.34|317.59|315.19|318.52|316.12|316.74|314.34|0
1643978100000|2022-02-04 12:35:00|317.35|314.95|316.31|313.91|317.59|315.19|316.13|313.73|0
1643978400000|2022-02-04 12:40:00|316.37|313.97|316.61|314.21|317.78|315.38|316.12|313.72|0
1643978700000|2022-02-04 12:45:00|316.55|314.15|312.59|310.19|316.55|314.15|312.35|309.95|0
1643979000000|2022-02-04 12:50:00|312.71|310.31|311.81|309.41|313.2|310.8|311.14|308.74|0
1643979300000|2022-02-04 12:55:00|311.74|309.34|311.74|309.34|312.23|309.83|310.29|307.89|0
1643979600000|2022-02-04 13:00:00|311.62|309.22|314.04|311.64|314.29|311.89|311.2|308.8|0
1643979900000|2022-02-04 13:05:00|314.11|311.71|313.98|311.58|314.77|312.37|313.25|310.85|0
1643980200000|2022-02-04 13:10:00|313.92|311.52|314.56|312.16|314.89|312.49|312.58|310.18|0
1643980500000|2022-02-04 13:15:00|314.68|312.28|315.6|313.2|315.6|313.2|311.77|309.37|0
1643980800000|2022-02-04 13:20:00|315.54|313.14|312.62|310.22|315.78|313.38|312.37|309.97|0
1643981100000|2022-02-04 13:25:00|312.92|310.52|312.98|310.58|313.28|310.88|310.49|308.09|0
1643981400000|2022-02-04 13:30:00|314.63|312.23|325.85|323.45|327.16|324.76|313.89|311.49|0
1643981700000|2022-02-04 13:35:00|326.03|323.63|318.47|316.07|326.66|324.26|318.22|315.82|0
1643982000000|2022-02-04 13:40:00|319.34|316.94|323.59|321.19|324.41|322.01|317.97|315.57|0
1643982300000|2022-02-04 13:45:00|323.28|320.88|320.98|318.58|323.34|320.94|319.24|316.84|0
1643982600000|2022-02-04 13:50:00|321.04|318.64|322.09|319.69|323.84|321.44|319.74|317.34|0
1643982900000|2022-02-04 13:55:00|322.34|319.94|325.34|322.94|325.34|322.94|321.41|319.01|0
1643983200000|2022-02-04 14:00:00|325.21|322.81|328.73|326.33|329.62|327.22|324.96|322.56|0
1643983500000|2022-02-04 14:05:00|328.86|326.46|324.96|322.56|328.99|326.59|324.33|321.93|0
1643983800000|2022-02-04 14:10:00|325.21|322.81|320.1|317.7|325.71|323.31|319.97|317.57|0
1643984100000|2022-02-04 14:15:00|319.73|317.33|318.18|315.78|320.47|318.07|316.76|314.36|0
1643984400000|2022-02-04 14:20:00|317.99|315.59|317.25|314.85|317.99|315.59|316.64|314.24|0
1643984700000|2022-02-04 14:25:00|316.88|314.48|315.77|313.37|316.88|314.48|313.57|311.17|0
1643985000000|2022-02-04 14:30:00|315.84|313.44|317.14|314.74|317.51|315.11|312.47|310.07|0
1643985300000|2022-02-04 14:35:00|316.96|314.56|316.52|314.12|319.5|317.1|314.67|312.27|0
1643985600000|2022-02-04 14:40:00|316.15|313.75|304.34|301.94|316.34|313.94|302.77|300.37|0
1643985900000|2022-02-04 14:45:00|304.58|302.18|306.22|303.82|307.62|305.22|302.29|299.89|0
1643986200000|2022-02-04 14:50:00|306.65|304.25|310.97|308.57|312.14|309.74|305.31|302.91|0
1643986500000|2022-02-04 14:55:00|310.42|308.02|308.96|306.56|311.52|309.12|306.71|304.31|0
1643986800000|2022-02-04 15:00:00|308.47|306.07|306.77|304.37|310.24|307.84|304.59|302.19|0
1643987100000|2022-02-04 15:05:00|306.65|304.25|308.71|306.31|308.71|306.31|304.83|302.43|0
1643987400000|2022-02-04 15:10:00|308.95|306.55|305.31|302.91|312.37|309.97|304.59|302.19|0
1643987700000|2022-02-04 15:15:00|305.67|303.27|302.9|300.5|305.67|303.27|300.87|298.47|0
1643988000000|2022-02-04 15:20:00|302.78|300.38|305.31|302.91|305.67|303.27|301.94|299.54|0
1643988300000|2022-02-04 15:25:00|305.55|303.15|313.59|311.19|313.59|311.19|303.5|301.1|0
1643988600000|2022-02-04 15:30:00|313.72|311.32|313.23|310.83|313.84|311.44|311.26|308.86|0
1643988900000|2022-02-04 15:35:00|313.47|311.07|318.76|316.36|321.37|318.97|313.23|310.83|0
1643989200000|2022-02-04 15:40:00|318.21|315.81|320.45|318.05|321.19|318.79|316.91|314.51|0
1643989500000|2022-02-04 15:45:00|320.69|318.29|323.58|321.18|326.97|324.57|320.69|318.29|0
1643989800000|2022-02-04 15:50:00|323.52|321.12|321.47|319.07|325.02|322.62|321.09|318.69|0
1643990100000|2022-02-04 15:55:00|321.34|318.94|323.21|320.81|323.83|321.43|319.98|317.58|0
1643990400000|2022-02-04 16:00:00|323.27|320.87|321.46|319.06|325.08|322.68|320.47|318.07|0
1643990700000|2022-02-04 16:05:00|321.34|318.94|322.87|320.47|323.77|321.37|320.47|318.07|0
1643991000000|2022-02-04 16:10:00|322.93|320.53|325.87|323.47|326.44|324.04|322.49|320.09|0
1643991300000|2022-02-04 16:15:00|326.12|323.72|322.86|320.46|327.13|324.73|322.36|319.96|0
1643991600000|2022-02-04 16:20:00|323.24|320.84|322.24|319.84|324.99|322.59|321.31|318.91|0
1643991900000|2022-02-04 16:25:00|322.18|319.78|317.77|315.37|322.18|319.78|315.68|313.28|0
1643992200000|2022-02-04 16:30:00|317.65|315.25|312.57|310.17|317.9|315.5|311.84|309.44|0
1643992500000|2022-02-04 16:35:00|312.14|309.74|311.41|309.01|312.45|310.05|309.46|307.06|0
1643992800000|2022-02-04 16:40:00|311.22|308.82|310.49|308.09|312.08|309.68|309.58|307.18|0
1643993100000|2022-02-04 16:45:00|310.25|307.85|310.67|308.27|312.31|309.91|306.97|304.57|0
1643993400000|2022-02-04 16:50:00|310.43|308.03|310.67|308.27|311.89|309.49|309.82|307.42|0
1643993700000|2022-02-04 16:55:00|310.55|308.15|310.25|307.85|310.55|308.15|306.79|304.39|0
1643994000000|2022-02-04 17:00:00|310.12|307.72|309.88|307.48|312.02|309.62|309.27|306.87|0
1643994300000|2022-02-04 17:05:00|309.76|307.36|309.27|306.87|312.08|309.68|308.6|306.2|0
1643994600000|2022-02-04 17:10:00|309.09|306.69|307.87|305.47|312.07|309.67|306.48|304.08|0
1643994900000|2022-02-04 17:15:00|307.81|305.41|307.93|305.53|309.02|306.62|306.11|303.71|0
1643995200000|2022-02-04 17:20:00|307.56|305.16|308.11|305.71|309.14|306.74|307.08|304.68|0
1643995500000|2022-02-04 17:25:00|308.05|305.65|307.26|304.86|308.53|306.13|305.87|303.47|0
1643995800000|2022-02-04 17:30:00|306.83|304.43|307.92|305.52|309.99|307.59|304.84|302.44|0
1643996100000|2022-02-04 17:35:00|308.04|305.64|305.38|302.98|308.89|306.49|305.38|302.98|0
1643996400000|2022-02-04 17:40:00|305.02|302.62|304.05|301.65|306.22|303.82|303.45|301.05|0
1643996700000|2022-02-04 17:45:00|304.41|302.01|303.45|301.05|305.5|303.1|303.45|301.05|0
1643997000000|2022-02-04 17:50:00|303.63|301.23|302.65|300.25|304.65|302.25|301.21|298.81|0
1643997300000|2022-02-04 17:55:00|302.17|299.77|300.73|298.33|303.49|301.09|300.31|297.91|0
1643997600000|2022-02-04 18:00:00|300.61|298.21|294.78|292.38|300.61|298.21|294.55|292.15|0
1643997900000|2022-02-04 18:05:00|294.67|292.27|293.61|291.21|298.25|295.85|293.49|291.09|0
1643998200000|2022-02-04 18:10:00|293.73|291.33|294.31|291.91|295.26|292.86|292.67|290.27|0
1643998500000|2022-02-04 18:15:00|294.2|291.8|295.37|292.97|296.2|293.8|293.72|291.32|0
1643998800000|2022-02-04 18:20:00|295.26|292.86|291.72|289.32|295.61|293.21|291.72|289.32|0
1643999100000|2022-02-04 18:25:00|291.96|289.56|294.66|292.26|295.61|293.21|291.96|289.56|0
1643999400000|2022-02-04 18:30:00|294.37|291.97|292.78|290.38|295.25|292.85|292.78|290.38|0
1643999700000|2022-02-04 18:35:00|292.89|290.49|294.19|291.79|295.25|292.85|292.66|290.26|0
1644000000000|2022-02-04 18:40:00|293.95|291.55|290.31|287.91|294.01|291.61|289.61|287.21|0
1644000300000|2022-02-04 18:45:00|290.08|287.68|293.23|290.83|293.7|291.3|290.08|287.68|0
1644000600000|2022-02-04 18:50:00|292.82|290.42|291.83|289.43|293.11|290.71|291.59|289.19|0
1644000900000|2022-02-04 18:55:00|291.89|289.49|291.94|289.54|293.52|291.12|291.59|289.19|0
1644001200000|2022-02-04 19:00:00|291.59|289.19|293.46|291.06|293.46|291.06|291.01|288.61|0
1644001500000|2022-02-04 19:05:00|293.58|291.18|292.99|290.59|294.22|291.82|292.52|290.12|0
1644001800000|2022-02-04 19:10:00|292.75|290.35|294.86|292.46|296.75|294.35|292.52|290.12|0
1644002100000|2022-02-04 19:15:00|295.1|292.7|297.69|295.29|297.69|295.29|294.39|291.99|0
1644002400000|2022-02-04 19:20:00|297.81|295.41|295.8|293.4|297.81|295.41|294.62|292.22|0
1644002700000|2022-02-04 19:25:00|295.68|293.28|294.86|292.46|296.04|293.64|293.57|291.17|0
1644003000000|2022-02-04 19:30:00|294.74|292.34|292.51|290.11|295.44|293.04|291.34|288.94|0
1644003300000|2022-02-04 19:35:00|292.57|290.17|290.76|288.36|292.57|290.17|289.77|287.37|0
1644003600000|2022-02-04 19:40:00|290.99|288.59|293.21|290.81|293.44|291.04|289.94|287.54|0
1644003900000|2022-02-04 19:45:00|292.97|290.57|293.32|290.92|294.5|292.1|292.5|290.1|0
1644004200000|2022-02-04 19:50:00|293.09|290.69|291.1|288.7|293.38|290.98|290.98|288.58|0
1644004500000|2022-02-04 19:55:00|291.22|288.82|289.82|287.42|291.39|288.99|289.82|287.42|0
1644004800000|2022-02-04 20:00:00|289.93|287.53|284.28|281.88|290.46|288.06|284.17|281.77|0
1644005100000|2022-02-04 20:05:00|284.17|281.77|283.19|280.79|285.32|282.92|282.79|280.39|0
1644005400000|2022-02-04 20:10:00|283.25|280.85|280.49|278.09|283.71|281.31|279.58|277.18|0
1644005700000|2022-02-04 20:15:00|280.38|277.98|284.28|281.88|284.28|281.88|280.04|277.64|0
1644006000000|2022-02-04 20:20:00|284.05|281.65|282.21|279.81|284.16|281.76|281.98|279.58|0
1644006300000|2022-02-04 20:25:00|281.98|279.58|283.47|281.07|284.39|281.99|281.06|278.66|0
1644006600000|2022-02-04 20:30:00|283.12|280.72|280.94|278.54|283.81|281.41|280.37|277.97|0
1644006900000|2022-02-04 20:35:00|281.11|278.71|284.15|281.75|284.15|281.75|281.11|278.71|0
1644007200000|2022-02-04 20:40:00|284.1|281.7|288.56|286.16|288.68|286.28|283.92|281.52|0
1644007500000|2022-02-04 20:45:00|288.15|285.75|290.4|288|293.01|290.61|287.63|285.23|0
1644007800000|2022-02-04 20:50:00|290.7|288.3|292.97|290.57|295.45|293.05|288.42|286.02|0
1644008100000|2022-02-04 20:55:00|293.33|290.93|299.84|297.44|299.84|297.44|293.33|290.93|0
1644008400000|2022-02-04 21:00:00|300.32|297.92|302.68|300.28|303.05|300.65|295.92|293.52|0
1644008700000|2022-02-04 21:05:00|302.44|300.04|303.16|300.76|303.89|301.49|301.84|299.44|0
1644009000000|2022-02-04 21:10:00|303.04|300.64|301.72|299.32|304.13|301.73|301.72|299.32|0
1644221100000|2022-02-07 08:05:00|295.58|293.18|297.78|295.38|298.79|296.39|294.87|292.47|0
1644221400000|2022-02-07 08:10:00|297.6|295.2|298.67|296.27|298.67|296.27|295.22|292.82|0
1644221700000|2022-02-07 08:15:00|298.61|296.21|303.47|301.07|303.65|301.25|298.43|296.03|0
1644222000000|2022-02-07 08:20:00|303.59|301.19|305.95|303.55|305.95|303.55|302.62|300.22|0
1644222300000|2022-02-07 08:25:00|305.76|303.36|308.42|306.02|309.33|306.93|303.6|301.2|0
1644222600000|2022-02-07 08:30:00|308.48|306.08|308.72|306.32|309.57|307.17|307.27|304.87|0
1644222900000|2022-02-07 08:35:00|308.97|306.57|306.36|303.96|309.52|307.12|305.45|303.05|0
1644223200000|2022-02-07 08:40:00|306.29|303.89|306.23|303.83|306.6|304.2|305.33|302.93|0
1644223500000|2022-02-07 08:45:00|306.41|304.01|304.48|302.08|306.41|304.01|304|301.6|0
1644223800000|2022-02-07 08:50:00|304.54|302.14|302.2|299.8|304.6|302.2|302.2|299.8|0
1644224100000|2022-02-07 08:55:00|302.08|299.68|303.27|300.87|303.75|301.35|302.02|299.62|0
1644224400000|2022-02-07 09:00:00|303.21|300.81|301.71|299.31|304.11|301.71|300.34|297.94|0
1644224700000|2022-02-07 09:05:00|301.65|299.25|302.67|300.27|302.67|300.27|300.87|298.47|0
1644225000000|2022-02-07 09:10:00|302.85|300.45|303.09|300.69|305.43|303.03|302.19|299.79|0
1644225300000|2022-02-07 09:15:00|303.15|300.75|304.22|301.82|304.35|301.95|301.83|299.43|0
1644225600000|2022-02-07 09:20:00|304.35|301.95|305.07|302.67|305.07|302.67|302.9|300.5|0
1644225900000|2022-02-07 09:25:00|305.01|302.61|304.04|301.64|305.37|302.97|303.68|301.28|0
1644226200000|2022-02-07 09:30:00|303.74|301.34|305.06|302.66|305.18|302.78|302.96|300.56|0
1644226500000|2022-02-07 09:35:00|305.12|302.72|305.48|303.08|306.15|303.75|303.98|301.58|0
1644226800000|2022-02-07 09:40:00|305.3|302.9|306.39|303.99|306.75|304.35|305.18|302.78|0
1644227100000|2022-02-07 09:45:00|306.26|303.86|308.2|305.8|308.2|305.8|305.66|303.26|0
1644227400000|2022-02-07 09:50:00|308.44|306.04|306.56|304.16|309.17|306.77|306.26|303.86|0
1644227700000|2022-02-07 09:55:00|306.62|304.22|305.35|302.95|306.62|304.22|304.45|302.05|0
1644228000000|2022-02-07 10:00:00|305.29|302.89|304.27|301.87|305.29|302.89|303.36|300.96|0
1644228300000|2022-02-07 10:05:00|304.15|301.75|304.87|302.47|305.29|302.89|303.79|301.39|0
1644228600000|2022-02-07 10:10:00|304.92|302.52|303.42|301.02|305.35|302.95|303.36|300.96|0
1644228900000|2022-02-07 10:15:00|303.48|301.08|304.32|301.92|304.32|301.92|303.24|300.84|0
1644229200000|2022-02-07 10:20:00|304.44|302.04|304.92|302.52|305.16|302.76|304.08|301.68|0
1644229500000|2022-02-07 10:25:00|304.8|302.4|304.31|301.91|305.22|302.82|303.23|300.83|0
1644229800000|2022-02-07 10:30:00|304.38|301.98|305.15|302.75|305.4|303|303.65|301.25|0
1644230100000|2022-02-07 10:35:00|305.28|302.88|304.97|302.57|306.24|303.84|304.07|301.67|0
1644230400000|2022-02-07 10:40:00|305.03|302.63|303.71|301.31|305.51|303.11|303.71|301.31|0
1644230700000|2022-02-07 10:45:00|303.65|301.25|303.58|301.18|303.95|301.55|302.26|299.86|0
1644231000000|2022-02-07 10:50:00|303.46|301.06|304.42|302.02|304.54|302.14|303.46|301.06|0
1644231300000|2022-02-07 10:55:00|304.54|302.14|305.99|303.59|306.47|304.07|304.42|302.02|0
1644231600000|2022-02-07 11:00:00|306.11|303.71|306.23|303.83|306.59|304.19|305.26|302.86|0
1644231900000|2022-02-07 11:05:00|306.11|303.71|306.11|303.71|307.56|305.16|305.62|303.22|0
1644232200000|2022-02-07 11:10:00|306.23|303.83|305.32|302.92|306.77|304.37|304.29|301.89|0
1644232500000|2022-02-07 11:15:00|305.44|303.04|304.89|302.49|305.5|303.1|304.05|301.65|0
1644232800000|2022-02-07 11:20:00|304.77|302.37|303.93|301.53|305.01|302.61|303.27|300.87|0
1644233100000|2022-02-07 11:25:00|303.87|301.47|303.39|300.99|303.93|301.53|302.37|299.97|0
1644233400000|2022-02-07 11:30:00|303.32|300.92|302.42|300.02|303.32|300.92|301.88|299.48|0
1644233700000|2022-02-07 11:35:00|301.88|299.48|302.24|299.84|302.54|300.14|300.81|298.41|0
1644234000000|2022-02-07 11:40:00|302.3|299.9|303.68|301.28|304.04|301.64|302.3|299.9|0
1644234300000|2022-02-07 11:45:00|303.8|301.4|303.56|301.16|304.4|302|302.96|300.56|0
1644234600000|2022-02-07 11:50:00|303.44|301.04|303.19|300.79|304.16|301.76|302.83|300.43|0
1644234900000|2022-02-07 11:55:00|303.5|301.1|302.59|300.19|303.98|301.58|301.46|299.06|0
1644235200000|2022-02-07 12:00:00|302.65|300.25|300.2|297.8|302.65|300.25|299.96|297.56|0
1644235500000|2022-02-07 12:05:00|300.08|297.68|299.36|296.96|300.2|297.8|299.07|296.67|0
1644235800000|2022-02-07 12:10:00|299.48|297.08|297.34|294.94|299.48|297.08|297.22|294.82|0
1644236100000|2022-02-07 12:15:00|297.46|295.06|297.69|295.29|297.69|295.29|295.92|293.52|0
1644236400000|2022-02-07 12:20:00|297.58|295.18|298.64|296.24|298.76|296.36|297.52|295.12|0
1644236700000|2022-02-07 12:25:00|298.7|296.3|298.88|296.48|299.71|297.31|298.64|296.24|0
1644237000000|2022-02-07 12:30:00|298.76|296.36|298.64|296.24|299.11|296.71|297.93|295.53|0
1644237300000|2022-02-07 12:35:00|298.75|296.35|298.52|296.12|298.99|296.59|298.16|295.76|0
1644237600000|2022-02-07 12:40:00|298.4|296|297.92|295.52|298.51|296.11|297.8|295.4|0
1644237900000|2022-02-07 12:45:00|298.04|295.64|296.56|294.16|298.28|295.88|296.26|293.86|0
1644238200000|2022-02-07 12:50:00|296.5|294.1|296.85|294.45|296.97|294.57|295.38|292.98|0
1644238500000|2022-02-07 12:55:00|296.97|294.57|296.85|294.45|296.97|294.57|295.31|292.91|0
1644238800000|2022-02-07 13:00:00|296.97|294.57|294.84|292.44|297.44|295.04|294.84|292.44|0
1644239100000|2022-02-07 13:05:00|294.9|292.5|294.13|291.73|295.66|293.26|293.19|290.79|0
1644239400000|2022-02-07 13:10:00|294.25|291.85|294.13|291.73|294.37|291.97|292.96|290.56|0
1644239700000|2022-02-07 13:15:00|294.25|291.85|294.48|292.08|294.6|292.2|294.01|291.61|0
1644240000000|2022-02-07 13:20:00|294.36|291.96|292.59|290.19|297.58|295.18|289.11|286.71|0
1644240300000|2022-02-07 13:25:00|292.48|290.08|293.18|290.78|293.53|291.13|292.24|289.84|0
1644240600000|2022-02-07 13:30:00|293.3|290.9|295.42|293.02|295.42|293.02|293.24|290.84|0
1644240900000|2022-02-07 13:35:00|295.3|292.9|295.06|292.66|296.01|293.61|294.71|292.31|0
1644241200000|2022-02-07 13:40:00|295.12|292.72|295|292.6|295.77|293.37|294.35|291.95|0
1644241500000|2022-02-07 13:45:00|294.94|292.54|294.23|291.83|295.65|293.25|293.88|291.48|0
1644241800000|2022-02-07 13:50:00|294.11|291.71|295.06|292.66|295.17|292.77|293.99|291.59|0
1644242100000|2022-02-07 13:55:00|294.94|292.54|293.75|291.35|295.06|292.66|293.4|291|0
1644242400000|2022-02-07 14:00:00|293.64|291.24|294.05|291.65|294.23|291.83|293.52|291.12|0
1644242700000|2022-02-07 14:05:00|293.99|291.59|293.28|290.88|294.7|292.3|293.28|290.88|0
1644243000000|2022-02-07 14:10:00|293.4|291|295.16|292.76|295.16|292.76|293.04|290.64|0
1644243300000|2022-02-07 14:15:00|295.28|292.88|296.29|293.89|297.06|294.66|295.28|292.88|0
1644243600000|2022-02-07 14:20:00|296.35|293.95|294.87|292.47|296.7|294.3|294.69|292.29|0
1644243900000|2022-02-07 14:25:00|295.04|292.64|295.16|292.76|295.87|293.47|294.39|291.99|0
1644244200000|2022-02-07 14:30:00|293.98|291.58|297.72|295.32|298.44|296.04|293.98|291.58|0
1644244500000|2022-02-07 14:35:00|297.6|295.2|297.35|294.95|301|298.6|296.17|293.77|0
1644244800000|2022-02-07 14:40:00|297.83|295.43|297.23|294.83|298.96|296.56|295.17|292.77|0
1644245100000|2022-02-07 14:45:00|296.88|294.48|299.73|297.33|300.68|298.28|295.7|293.3|0
1644245400000|2022-02-07 14:50:00|299.84|297.44|293.46|291.06|299.84|297.44|293.11|290.71|0
1644245700000|2022-02-07 14:55:00|293.34|290.94|294.75|292.35|298.29|295.89|292.52|290.12|0
1644246000000|2022-02-07 15:00:00|294.28|291.88|295.3|292.9|296.25|293.85|292.59|290.19|0
1644246300000|2022-02-07 15:05:00|295.19|292.79|293.88|291.48|295.3|292.9|291.65|289.25|0
1644246600000|2022-02-07 15:10:00|294|291.6|299.46|297.06|299.46|297.06|293.06|290.66|0
1644246900000|2022-02-07 15:15:00|299.22|296.82|296.84|294.44|299.34|296.94|296.01|293.61|0
1644247200000|2022-02-07 15:20:00|296.67|294.27|292.44|290.04|297.68|295.28|291.38|288.98|0
1644247500000|2022-02-07 15:25:00|292.56|290.16|291.62|289.22|293.15|290.75|290.2|287.8|0
1644247800000|2022-02-07 15:30:00|291.5|289.1|286.92|284.52|293.03|290.63|286.69|284.29|0
1644248100000|2022-02-07 15:35:00|287.04|284.64|289.5|287.1|290.53|288.13|286.12|283.72|0
1644248400000|2022-02-07 15:40:00|289.33|286.93|292.79|290.39|294.22|291.82|289.15|286.75|0
1644248700000|2022-02-07 15:45:00|292.91|290.51|292.91|290.51|293.38|290.98|291.2|288.8|0
1644249000000|2022-02-07 15:50:00|293.03|290.63|292.44|290.04|294.21|291.81|290.9|288.5|0
1644249300000|2022-02-07 15:55:00|292.91|290.51|291.84|289.44|293.38|290.98|291.25|288.85|0
1644249600000|2022-02-07 16:00:00|292.08|289.68|293.73|291.33|295.04|292.64|290.55|288.15|0
1644249900000|2022-02-07 16:05:00|293.85|291.45|296.47|294.07|297.06|294.66|292.67|290.27|0
1644250200000|2022-02-07 16:10:00|296.35|293.95|294.32|291.92|296.35|293.95|293.85|291.45|0
1644250500000|2022-02-07 16:15:00|294.44|292.04|293.58|291.18|295.75|293.35|293.52|291.12|0
1644250800000|2022-02-07 16:20:00|293.52|291.12|294.23|291.83|295.19|292.79|292.93|290.53|0
1644251100000|2022-02-07 16:25:00|294.12|291.72|294.92|292.52|294.92|292.52|290.36|287.96|0
1644251400000|2022-02-07 16:30:00|294.44|292.04|297.3|294.9|297.78|295.38|294.44|292.04|0
1644251700000|2022-02-07 16:35:00|297.18|294.78|301.5|299.1|301.99|299.59|296.58|294.18|0
1644252000000|2022-02-07 16:40:00|301.38|298.98|303.93|301.53|304.29|301.89|300.78|298.38|0
1644252300000|2022-02-07 16:45:00|303.8|301.4|302.94|300.54|304.88|302.48|299.35|296.95|0
1644252600000|2022-02-07 16:50:00|303.06|300.66|303.06|300.66|304.4|302|302.1|299.7|0
1644252900000|2022-02-07 16:55:00|303.25|300.85|300.29|297.89|303.55|301.15|299.81|297.41|0
1644253200000|2022-02-07 17:00:00|300.47|298.07|300.89|298.49|303.3|300.9|300.05|297.65|0
1644253500000|2022-02-07 17:05:00|300.77|298.37|304.27|301.87|304.27|301.87|300.77|298.37|0
1644253800000|2022-02-07 17:10:00|304.15|301.75|303.3|300.9|304.39|301.99|302.45|300.05|0
1644254100000|2022-02-07 17:15:00|303.42|301.02|302.33|299.93|304.02|301.62|301.24|298.84|0
1644254400000|2022-02-07 17:20:00|302.45|300.05|301|298.6|302.81|300.41|300.52|298.12|0
1644254700000|2022-02-07 17:25:00|301.12|298.72|304.38|301.98|304.74|302.34|300.76|298.36|0
1644255000000|2022-02-07 17:30:00|304.5|302.1|303.17|300.77|306.45|304.05|302.56|300.16|0
1644255300000|2022-02-07 17:35:00|303.23|300.83|305.83|303.43|307.17|304.77|302.32|299.92|0
1644255600000|2022-02-07 17:40:00|305.59|303.19|303.4|301|305.59|303.19|302.92|300.52|0
1644255900000|2022-02-07 17:45:00|303.52|301.12|301.95|299.55|304.01|301.61|301.11|298.71|0
1644256200000|2022-02-07 17:50:00|302.07|299.67|302.79|300.39|303.04|300.64|301.23|298.83|0
1644256500000|2022-02-07 17:55:00|302.67|300.27|302.67|300.27|303.4|301|301.59|299.19|0
1644256800000|2022-02-07 18:00:00|302.91|300.51|300.38|297.98|303.64|301.24|299.06|296.66|0
1644257100000|2022-02-07 18:05:00|300.5|298.1|298.34|295.94|300.86|298.46|298.1|295.7|0
1644257400000|2022-02-07 18:10:00|298.22|295.82|296.67|294.27|298.94|296.54|295.83|293.43|0
1644257700000|2022-02-07 18:15:00|296.79|294.39|297.98|295.58|298.69|296.29|296.67|294.27|0
1644258000000|2022-02-07 18:20:00|297.92|295.52|297.92|295.52|298.45|296.05|296.42|294.02|0
1644258300000|2022-02-07 18:25:00|297.85|295.45|296.36|293.96|298.45|296.05|295.71|293.31|0
1644258600000|2022-02-07 18:30:00|296.3|293.9|296.06|293.66|296.42|294.02|294.76|292.36|0
1644258900000|2022-02-07 18:35:00|295.94|293.54|294.99|292.59|296.3|293.9|294.75|292.35|0
1644259200000|2022-02-07 18:40:00|295.11|292.71|295.35|292.95|295.58|293.18|294.28|291.88|0
1644259500000|2022-02-07 18:45:00|295.23|292.83|297.6|295.2|297.72|295.32|294.63|292.23|0
1644259800000|2022-02-07 18:50:00|297.49|295.09|296.89|294.49|298.08|295.68|295.94|293.54|0
1644260100000|2022-02-07 18:55:00|296.65|294.25|294.27|291.87|296.77|294.37|293.44|291.04|0
1644260400000|2022-02-07 19:00:00|294.51|292.11|294.62|292.22|295.57|293.17|294.03|291.63|0
1644260700000|2022-02-07 19:05:00|297.26|294.86|295.34|292.94|297.26|294.86|291.82|289.42|0
1644261000000|2022-02-07 19:10:00|295.22|292.82|294.87|292.47|295.22|292.82|293.91|291.51|0
1644261300000|2022-02-07 19:15:00|295.22|292.82|293.08|290.68|295.22|292.82|292.02|289.62|0
1644261600000|2022-02-07 19:20:00|293.32|290.92|293.79|291.39|294.5|292.1|292.37|289.97|0
1644261900000|2022-02-07 19:25:00|293.91|291.51|289.77|287.37|294.15|291.75|289.77|287.37|0
1644262200000|2022-02-07 19:30:00|289.6|287.2|289.77|287.37|290.83|288.43|289.19|286.79|0
1644262500000|2022-02-07 19:35:00|289.65|287.25|290.24|287.84|290.83|288.43|288.6|286.2|0
1644262800000|2022-02-07 19:40:00|290.47|288.07|288.34|285.94|290.71|288.31|287.67|285.27|0
1644263100000|2022-02-07 19:45:00|288.23|285.83|289.87|287.47|290.22|287.82|287.88|285.48|0
1644263400000|2022-02-07 19:50:00|289.98|287.58|289.98|287.58|291.04|288.64|289.63|287.23|0
1644263700000|2022-02-07 19:55:00|289.86|287.46|290.45|288.05|290.81|288.41|289.1|286.7|0
1644264000000|2022-02-07 20:00:00|290.57|288.17|288.8|286.4|292.34|289.94|288.69|286.29|0
1644264300000|2022-02-07 20:05:00|288.69|286.29|287.64|285.24|289.65|287.25|287.06|284.66|0
1644264600000|2022-02-07 20:10:00|287.76|285.36|284.14|281.74|288.23|285.83|284.14|281.74|0
1644264900000|2022-02-07 20:15:00|284.25|281.85|286.47|284.07|286.47|284.07|284.02|281.62|0
1644265200000|2022-02-07 20:20:00|286.59|284.19|289.05|286.65|289.76|287.36|286.35|283.95|0
1644265500000|2022-02-07 20:25:00|288.93|286.53|293.07|290.67|293.67|291.27|288.11|285.71|0
1644265800000|2022-02-07 20:30:00|292.6|290.2|293.19|290.79|294.02|291.62|291.05|288.65|0
1644266100000|2022-02-07 20:35:00|293.07|290.67|298.22|295.82|298.7|296.3|292.12|289.72|0
1644266400000|2022-02-07 20:40:00|298.58|296.18|298.98|296.58|299.9|297.5|295.61|293.21|0
1644266700000|2022-02-07 20:45:00|299.83|297.43|301.17|298.77|302.14|299.74|299.47|297.07|0
1644267000000|2022-02-07 20:50:00|301.41|299.01|306.68|304.28|306.8|304.4|297.41|295.01|0
1644267300000|2022-02-07 20:55:00|306.18|303.78|303.9|301.5|309.52|307.12|303.26|300.86|0
1644267600000|2022-02-07 21:00:00|303.05|300.65|299.97|297.57|303.05|300.65|298.7|296.3|0
1644267900000|2022-02-07 21:05:00|300.09|297.69|300.33|297.93|300.45|298.05|299.24|296.84|0
1644268200000|2022-02-07 21:10:00|300.15|297.75|299.36|296.96|300.21|297.81|298.88|296.48|0
1644268500000|2022-02-07 21:15:00|299.68|296.88|299.8|297|300.16|297.36|299.2|296.4|0
1644268800000|2022-02-07 21:20:00|299.68|296.88|299.67|296.87|299.92|297.12|299.55|296.75|0
1644269100000|2022-02-07 21:25:00|299.55|296.75|298.95|296.15|299.67|296.87|298.89|296.09|0
1644269400000|2022-02-07 21:30:00|299.01|296.21|298.95|296.15|299.43|296.63|298.95|296.15|0
1644269700000|2022-02-07 21:35:00|299.07|296.27|299.06|296.26|299.07|296.27|298.7|295.9|0
1644270000000|2022-02-07 21:40:00|298.94|296.14|299.42|296.62|299.55|296.75|298.94|296.14|0
1644270300000|2022-02-07 21:45:00|299.54|296.74|299.42|296.62|299.91|297.11|299.42|296.62|0
1644270600000|2022-02-07 21:50:00|299.3|296.5|298.58|295.78|299.54|296.74|298.58|295.78|0
1644270900000|2022-02-07 21:55:00|298.7|295.9|299|296.2|299.3|296.5|298.7|295.9|0
1644271200000|2022-02-07 22:00:00|299.27|296.47|298.97|296.17|299.27|296.47|298.79|295.99|0
1644271500000|2022-02-07 22:05:00|298.79|295.99|298.98|296.18|299.07|296.27|298.79|295.99|0
1644271800000|2022-02-07 22:10:00|299.05|296.25|298.93|296.13|299.05|296.25|298.91|296.11|0
1644272100000|2022-02-07 22:15:00|299.02|296.22|299.19|296.39|299.19|296.39|299.01|296.21|0
1644272400000|2022-02-07 22:20:00|299.05|296.25|298.9|296.1|299.05|296.25|298.71|295.91|0
1644272700000|2022-02-07 22:25:00|298.96|296.16|299.1|296.3|299.1|296.3|298.83|296.03|0
1644273000000|2022-02-07 22:30:00|299.15|296.35|298.87|296.07|299.15|296.35|298.87|296.07|0
1644273300000|2022-02-07 22:35:00|298.93|296.13|298.79|295.99|298.93|296.13|298.76|295.96|0
1644273600000|2022-02-07 22:40:00|298.83|296.03|298.64|295.84|298.83|296.03|298.64|295.84|0
1644273900000|2022-02-07 22:45:00|298.58|295.78|298.53|295.73|298.64|295.84|298.42|295.62|0
1644274200000|2022-02-07 22:50:00|298.56|295.76|298.58|295.78|298.61|295.81|298.56|295.76|0
1644274500000|2022-02-07 22:55:00|298.6|295.8|298.6|295.8|298.63|295.83|298.58|295.78|0
1644274800000|2022-02-07 23:00:00|299.09|296.29|299.21|296.41|299.87|297.07|298.49|295.69|0
1644275100000|2022-02-07 23:05:00|299.27|296.47|299.87|297.07|300.23|297.43|299.15|296.35|0
1644275400000|2022-02-07 23:10:00|299.63|296.83|299.14|296.34|299.87|297.07|299.14|296.34|0
1644275700000|2022-02-07 23:15:00|299.26|296.46|298.78|295.98|299.38|296.58|298.72|295.92|0
1644276000000|2022-02-07 23:20:00|298.42|295.62|297.76|294.96|299.08|296.28|297.45|294.65|0
1644276300000|2022-02-07 23:25:00|297.81|295.01|298.17|295.37|298.36|295.56|297.69|294.89|0
1644276600000|2022-02-07 23:30:00|297.93|295.13|298.77|295.97|298.77|295.97|297.57|294.77|0
1644276900000|2022-02-07 23:35:00|298.89|296.09|298.65|295.85|299.01|296.21|298.29|295.49|0
1644277200000|2022-02-07 23:40:00|298.53|295.73|298.41|295.61|298.89|296.09|298.17|295.37|0
1644277500000|2022-02-07 23:45:00|298.35|295.55|297.99|295.19|298.59|295.79|297.68|294.88|0
1644277800000|2022-02-07 23:50:00|298.04|295.24|298.4|295.6|298.52|295.72|297.87|295.07|0
1644278100000|2022-02-07 23:55:00|298.52|295.72|297.68|294.88|298.71|295.91|297.5|294.7|0
1644278400000|2022-02-08 00:00:00|297.5|294.7|297.44|294.64|297.68|294.88|296.72|293.92|0
1644278700000|2022-02-08 00:05:00|297.32|294.52|298.03|295.23|298.16|295.36|297.32|294.52|0
1644279000000|2022-02-08 00:10:00|297.91|295.11|298.39|295.59|298.58|295.78|297.79|294.99|0
1644279300000|2022-02-08 00:15:00|298.27|295.47|297.67|294.87|298.39|295.59|297.43|294.63|0
1644279600000|2022-02-08 00:20:00|297.61|294.81|299.96|297.16|300.2|297.4|297.55|294.75|0
1644279900000|2022-02-08 00:25:00|300.08|297.28|299.59|296.79|300.08|297.28|299.11|296.31|0
1644280200000|2022-02-08 00:30:00|299.35|296.55|298.87|296.07|299.35|296.55|298.63|295.83|0
1644280500000|2022-02-08 00:35:00|298.75|295.95|299.1|296.3|299.77|296.97|298.5|295.7|0
1644280800000|2022-02-08 00:40:00|299.17|296.37|298.74|295.94|299.34|296.54|298.74|295.94|0
1644281100000|2022-02-08 00:45:00|298.8|296|297.9|295.1|299.16|296.36|297.78|294.98|0
1644281400000|2022-02-08 00:50:00|297.84|295.04|298.62|295.82|298.74|295.94|297.84|295.04|0
1644281700000|2022-02-08 00:55:00|298.74|295.94|298.25|295.45|298.74|295.94|298.25|295.45|0
1644282000000|2022-02-08 01:00:00|298.32|295.52|299.28|296.48|299.58|296.78|298.32|295.52|0
1644282300000|2022-02-08 01:05:00|299.21|296.41|299.94|297.14|299.94|297.14|299.09|296.29|0
1644282600000|2022-02-08 01:10:00|300.06|297.26|299.57|296.77|300.78|297.98|299.33|296.53|0
1644282900000|2022-02-08 01:15:00|299.63|296.83|299.33|296.53|299.81|297.01|299.27|296.47|0
1644283200000|2022-02-08 01:20:00|299.21|296.41|300.17|297.37|300.17|297.37|299.21|296.41|0
1644283500000|2022-02-08 01:25:00|300.29|297.49|301.02|298.22|301.99|299.19|300.23|297.43|0
1644283800000|2022-02-08 01:30:00|301.14|298.34|302.23|299.43|302.47|299.67|301.14|298.34|0
1644284100000|2022-02-08 01:35:00|302.11|299.31|300.77|297.97|302.11|299.31|300.65|297.85|0
1644284400000|2022-02-08 01:40:00|300.65|297.85|301.01|298.21|301.01|298.21|299.68|296.88|0
1644284700000|2022-02-08 01:45:00|300.89|298.09|302.1|299.3|302.59|299.79|300.89|298.09|0
1644285000000|2022-02-08 01:50:00|301.98|299.18|301.98|299.18|302.83|300.03|301.73|298.93|0
1644285300000|2022-02-08 01:55:00|301.85|299.05|302.09|299.29|302.46|299.66|301.85|299.05|0
1644285600000|2022-02-08 02:00:00|301.97|299.17|303.06|300.26|303.06|300.26|301.37|298.57|0
1644285900000|2022-02-08 02:05:00|303.01|300.21|302.7|299.9|303.55|300.75|302.58|299.78|0
1644286200000|2022-02-08 02:10:00|302.88|300.08|303.06|300.26|303.67|300.87|302.82|300.02|0
1644286500000|2022-02-08 02:15:00|303.12|300.32|303.91|301.11|303.97|301.17|302.82|300.02|0
1644286800000|2022-02-08 02:20:00|304.03|301.23|301.96|299.16|304.52|301.72|301.48|298.68|0
1644287100000|2022-02-08 02:25:00|301.84|299.04|301.47|298.67|302.2|299.4|301.35|298.55|0
1644287400000|2022-02-08 02:30:00|301.6|298.8|302.2|299.4|302.32|299.52|301.59|298.79|0
1644287700000|2022-02-08 02:35:00|302.26|299.46|301.83|299.03|302.32|299.52|301.83|299.03|0
1644288000000|2022-02-08 02:40:00|301.95|299.15|301.22|298.42|301.95|299.15|301.1|298.3|0
1644288300000|2022-02-08 02:45:00|301.35|298.55|300.92|298.12|301.47|298.67|300.5|297.7|0
1644288600000|2022-02-08 02:50:00|300.98|298.18|300.61|297.81|301.29|298.49|300.49|297.69|0
1644288900000|2022-02-08 02:55:00|300.56|297.76|300.49|297.69|300.61|297.81|300.25|297.45|0
1644289200000|2022-02-08 03:00:00|300.43|297.63|300.97|298.17|301.46|298.66|300.25|297.45|0
1644289500000|2022-02-08 03:05:00|300.85|298.05|301.7|298.9|301.7|298.9|300.73|297.93|0
1644289800000|2022-02-08 03:10:00|301.64|298.84|301.82|299.02|301.82|299.02|301.45|298.65|0
1644290100000|2022-02-08 03:15:00|301.7|298.9|301.45|298.65|301.7|298.9|300.85|298.05|0
1644290400000|2022-02-08 03:20:00|301.33|298.53|301.15|298.35|301.57|298.77|301.15|298.35|0
1644290700000|2022-02-08 03:25:00|301.21|298.41|300.48|297.68|301.39|298.59|300.24|297.44|0
1644291000000|2022-02-08 03:30:00|300.42|297.62|300.72|297.92|300.84|298.04|300.11|297.31|0
1644291300000|2022-02-08 03:35:00|300.66|297.86|300.17|297.37|300.66|297.86|299.63|296.83|0
1644291600000|2022-02-08 03:40:00|300.11|297.31|300.59|297.79|300.71|297.91|300.05|297.25|0
1644291900000|2022-02-08 03:45:00|300.66|297.86|301.32|298.52|302.05|299.25|300.59|297.79|0
1644292200000|2022-02-08 03:50:00|301.44|298.64|302.04|299.24|302.04|299.24|301.26|298.46|0
1644292500000|2022-02-08 03:55:00|302.16|299.36|301.74|298.94|302.29|299.49|301.5|298.7|0
1644292800000|2022-02-08 04:00:00|301.68|298.88|301.62|298.82|301.92|299.12|301.31|298.51|0
1644293100000|2022-02-08 04:05:00|301.55|298.75|301.74|298.94|302.04|299.24|301.37|298.57|0
1644293400000|2022-02-08 04:10:00|301.67|298.87|301.55|298.75|301.91|299.11|301.37|298.57|0
1644293700000|2022-02-08 04:15:00|301.49|298.69|301.73|298.93|301.79|298.99|301.37|298.57|0
1644294000000|2022-02-08 04:20:00|301.67|298.87|302.03|299.23|302.27|299.47|301.61|298.81|0
1644294300000|2022-02-08 04:25:00|302.09|299.29|301.91|299.11|302.15|299.35|301.48|298.68|0
1644294600000|2022-02-08 04:30:00|302.03|299.23|301.78|298.98|302.03|299.23|301.6|298.8|0
1644294900000|2022-02-08 04:35:00|301.72|298.92|301.78|298.98|301.9|299.1|301.42|298.62|0
1644295200000|2022-02-08 04:40:00|301.66|298.86|301.78|298.98|301.78|298.98|301.17|298.37|0
1644295500000|2022-02-08 04:45:00|301.66|298.86|300.93|298.13|301.78|298.98|300.87|298.07|0
1644295800000|2022-02-08 04:50:00|300.87|298.07|301.53|298.73|301.77|298.97|300.81|298.01|0
1644296100000|2022-02-08 04:55:00|301.65|298.85|301.04|298.24|301.77|298.97|300.92|298.12|0
1644296400000|2022-02-08 05:00:00|301.16|298.36|302.01|299.21|302.26|299.46|300.92|298.12|0
1644296700000|2022-02-08 05:05:00|302.13|299.33|301.04|298.24|302.25|299.45|300.92|298.12|0
1644297000000|2022-02-08 05:10:00|301.1|298.3|301.64|298.84|301.77|298.97|301.04|298.24|0
1644297300000|2022-02-08 05:15:00|301.76|298.96|302.61|299.81|302.73|299.93|301.76|298.96|0
1644297600000|2022-02-08 05:20:00|302.8|300|303.4|300.6|303.58|300.78|302.68|299.88|0
1644297900000|2022-02-08 05:25:00|303.34|300.54|303.34|300.54|304.19|301.39|302.97|300.17|0
1644298200000|2022-02-08 05:30:00|303.46|300.66|303.82|301.02|303.83|301.03|303.46|300.66|0
1644298500000|2022-02-08 05:35:00|303.89|301.09|304.8|302|304.8|302|303.82|301.02|0
1644298800000|2022-02-08 05:40:00|304.92|302.12|304.67|301.87|304.92|302.12|304.67|301.87|0
1644299100000|2022-02-08 05:45:00|304.74|301.94|304.67|301.87|304.92|302.12|304.67|301.87|0
1644299400000|2022-02-08 05:50:00|304.74|301.94|304.55|301.75|304.79|301.99|304.55|301.75|0
1644299700000|2022-02-08 05:55:00|304.61|301.81|304.06|301.26|304.61|301.81|303.45|300.65|0
1644300000000|2022-02-08 06:00:00|304.18|301.38|303.08|300.28|304.91|302.11|303.08|300.28|0
1644300300000|2022-02-08 06:05:00|303.32|300.52|302.71|299.91|303.32|300.52|302.47|299.67|0
1644300600000|2022-02-08 06:10:00|302.59|299.79|302.22|299.42|302.59|299.79|301.25|298.45|0
1644300900000|2022-02-08 06:15:00|302.29|299.49|302.34|299.54|302.47|299.67|301.74|298.94|0
1644301200000|2022-02-08 06:20:00|302.22|299.42|302.71|299.91|303.07|300.27|301.61|298.81|0
1644301500000|2022-02-08 06:25:00|302.53|299.73|301.67|298.87|302.58|299.78|301.25|298.45|0
1644301800000|2022-02-08 06:30:00|301.61|298.81|301.12|298.32|301.97|299.17|300.76|297.96|0
1644302100000|2022-02-08 06:35:00|301.19|298.39|300.82|298.02|301.19|298.39|300.27|297.47|0
1644302400000|2022-02-08 06:40:00|300.76|297.96|300.39|297.59|301.12|298.32|300.27|297.47|0
1644302700000|2022-02-08 06:45:00|300.15|297.35|301.12|298.32|301.12|298.32|299.91|297.11|0
1644303000000|2022-02-08 06:50:00|301.18|298.38|300.15|297.35|301.72|298.92|299.61|296.81|0
1644303300000|2022-02-08 06:55:00|300.1|297.3|300.46|297.66|300.76|297.96|299.61|296.81|0
1644303600000|2022-02-08 07:00:00|300.7|297.9|301.3|298.5|301.61|298.81|299.85|297.05|0
1644303900000|2022-02-08 07:05:00|301.43|298.63|300.03|297.23|301.48|298.68|299.54|296.74|0
1644304200000|2022-02-08 07:10:00|299.91|297.11|297.79|294.99|299.91|297.11|297.73|294.93|0
1644304500000|2022-02-08 07:15:00|297.67|294.87|298.09|295.29|298.45|295.65|297.55|294.75|0
1644304800000|2022-02-08 07:20:00|298.03|295.23|298.69|295.89|299.24|296.44|297.36|294.56|0
1644305100000|2022-02-08 07:25:00|298.81|296.01|300.38|297.58|300.57|297.77|298.81|296.01|0
1644305400000|2022-02-08 07:30:00|300.74|297.94|303.12|300.32|303.24|300.44|300.62|297.82|0
1644305700000|2022-02-08 07:35:00|300.99|298.19|303.28|300.48|304.24|301.44|300.92|298.12|0
1644306000000|2022-02-08 07:40:00|303.22|300.42|303.15|300.35|303.88|301.08|302.91|300.11|0
1644306300000|2022-02-08 07:45:00|303.28|300.48|303.82|301.02|304.74|301.94|302.55|299.75|0
1644306600000|2022-02-08 07:50:00|303.64|300.84|302.3|299.5|303.64|300.84|302.18|299.38|0
1644306900000|2022-02-08 07:55:00|302.48|299.68|303.33|300.53|303.39|300.59|302.18|299.38|0
1644307200000|2022-02-08 08:00:00|302.9|300.1|301.57|298.77|304.73|301.93|301.08|298.28|0
1644307500000|2022-02-08 08:05:00|301.73|299.33|302.46|300.06|302.76|300.36|301.24|298.84|0
1644307800000|2022-02-08 08:10:00|302.34|299.94|300.34|297.94|302.34|299.94|300.34|297.94|0
1644308100000|2022-02-08 08:15:00|300.27|297.87|301.27|298.87|301.75|299.35|300.27|297.87|0
1644308400000|2022-02-08 08:20:00|301.14|298.74|299.77|297.37|301.14|298.74|299.05|296.65|0
1644308700000|2022-02-08 08:25:00|299.65|297.25|298.92|296.52|300.61|298.21|298.92|296.52|0
1644309000000|2022-02-08 08:30:00|298.87|296.47|299.64|297.24|299.88|297.48|298.08|295.68|0
1644309300000|2022-02-08 08:35:00|299.83|297.43|298.8|296.4|300.37|297.97|298.08|295.68|0
1644309600000|2022-02-08 08:40:00|299.04|296.64|300.48|298.08|300.72|298.32|298.14|295.74|0
1644309900000|2022-02-08 08:45:00|300.6|298.2|297.48|295.08|300.6|298.2|297.48|295.08|0
1644310200000|2022-02-08 08:50:00|297.72|295.32|298.79|296.39|299.34|296.94|297.54|295.14|0
1644310500000|2022-02-08 08:55:00|298.67|296.27|299.21|296.81|299.63|297.23|298.19|295.79|0
1644310800000|2022-02-08 09:00:00|299.15|296.75|297.59|295.19|299.21|296.81|297.47|295.07|0
1644311100000|2022-02-08 09:05:00|297.65|295.25|297.35|294.95|298.67|296.27|297.05|294.65|0
1644311400000|2022-02-08 09:10:00|297.53|295.13|297.94|295.54|298.3|295.9|297.11|294.71|0
1644311700000|2022-02-08 09:15:00|297.89|295.49|296.57|294.17|297.89|295.49|296.09|293.69|0
1644312000000|2022-02-08 09:20:00|296.63|294.23|296.26|293.86|296.86|294.46|295.55|293.15|0
1644312300000|2022-02-08 09:25:00|296.21|293.81|297.28|294.88|297.34|294.94|295.73|293.33|0
1644312600000|2022-02-08 09:30:00|297.34|294.94|297.58|295.18|297.82|295.42|296.62|294.22|0
1644312900000|2022-02-08 09:35:00|297.7|295.3|295.69|293.29|298.7|296.3|295.33|292.93|0
1644313200000|2022-02-08 09:40:00|295.75|293.35|296.41|294.01|296.95|294.55|295.27|292.87|0
1644313500000|2022-02-08 09:45:00|296.47|294.07|296.05|293.65|296.59|294.19|295.57|293.17|0
1644313800000|2022-02-08 09:50:00|296.1|293.7|296.76|294.36|297.18|294.78|292.28|289.88|0
1644314100000|2022-02-08 09:55:00|296.64|294.24|298.45|296.05|299.05|296.65|296.64|294.24|0
1644314400000|2022-02-08 10:00:00|298.39|295.99|299.71|297.31|300.32|297.92|298.39|295.99|0
1644314700000|2022-02-08 10:05:00|299.83|297.43|298.68|296.28|299.83|297.43|298.62|296.22|0
1644315000000|2022-02-08 10:10:00|298.62|296.22|299.71|297.31|299.71|297.31|298.38|295.98|0
1644315300000|2022-02-08 10:15:00|299.59|297.19|300.92|298.52|301.4|299|299.22|296.82|0
1644315600000|2022-02-08 10:20:00|301.04|298.64|301.64|299.24|301.89|299.49|300.43|298.03|0
1644315900000|2022-02-08 10:25:00|302.01|299.61|300.37|297.97|302.01|299.61|299.7|297.3|0
1644316200000|2022-02-08 10:30:00|300.31|297.91|299.7|297.3|300.55|298.15|299.22|296.82|0
1644316500000|2022-02-08 10:35:00|299.76|297.36|298.28|295.88|300|297.6|298.16|295.76|0
1644316800000|2022-02-08 10:40:00|299.72|297.32|299.3|296.9|300.09|297.69|299.05|296.65|0
1644317100000|2022-02-08 10:45:00|299.17|296.77|298.69|296.29|299.78|297.38|298.69|296.29|0
1644317400000|2022-02-08 10:50:00|298.57|296.17|299.84|297.44|299.96|297.56|298.21|295.81|0
1644317700000|2022-02-08 10:55:00|299.9|297.5|299.41|297.01|299.9|297.5|299.17|296.77|0
1644318000000|2022-02-08 11:00:00|299.29|296.89|300.32|297.92|301.96|299.56|298.93|296.53|0
1644318300000|2022-02-08 11:05:00|300.25|297.85|301.1|298.7|301.1|298.7|299.29|296.89|0
1644318600000|2022-02-08 11:10:00|300.98|298.58|301.46|299.06|301.83|299.43|300.86|298.46|0
1644318900000|2022-02-08 11:15:00|301.34|298.94|302.07|299.67|302.44|300.04|300.61|298.21|0
1644319200000|2022-02-08 11:20:00|301.95|299.55|302.5|300.1|302.92|300.52|301.22|298.82|0
1644319500000|2022-02-08 11:25:00|302.55|300.15|301.73|299.33|303.47|301.07|301.48|299.08|0
1644319800000|2022-02-08 11:30:00|301.79|299.39|301.24|298.84|301.79|299.39|300.39|297.99|0
1644320100000|2022-02-08 11:35:00|301.36|298.96|303.8|301.4|303.92|301.52|300.63|298.23|0
1644320400000|2022-02-08 11:40:00|303.68|301.28|302.58|300.18|303.8|301.4|301.3|298.9|0
1644320700000|2022-02-08 11:45:00|302.82|300.42|304.29|301.89|304.78|302.38|302.82|300.42|0
1644321000000|2022-02-08 11:50:00|304.16|301.76|303.25|300.85|304.35|301.95|303.13|300.73|0
1644321300000|2022-02-08 11:55:00|303.38|300.98|302.27|299.87|303.74|301.34|302.27|299.87|0
1644321600000|2022-02-08 12:00:00|302.52|300.12|305.49|303.09|305.49|303.09|302.21|299.81|0
1644321900000|2022-02-08 12:05:00|305.37|302.97|303.65|301.25|305.73|303.33|303.47|301.07|0
1644322200000|2022-02-08 12:10:00|303.59|301.19|303.28|300.88|304.2|301.8|302.91|300.51|0
1644322500000|2022-02-08 12:15:00|303.4|301|304.75|302.35|307.08|304.68|303.28|300.88|0
1644322800000|2022-02-08 12:20:00|304.81|302.41|306.65|304.25|307.33|304.93|304.75|302.35|0
1644323100000|2022-02-08 12:25:00|306.46|304.06|305.35|302.95|307.2|304.8|305.23|302.83|0
1644323400000|2022-02-08 12:30:00|305.48|303.08|304.8|302.4|305.85|303.45|304.37|301.97|0
1644323700000|2022-02-08 12:35:00|304.86|302.46|306.06|303.66|308.24|305.84|304.49|302.09|0
1644324000000|2022-02-08 12:40:00|306|303.6|307.16|304.76|307.47|305.07|306|303.6|0
1644324300000|2022-02-08 12:45:00|307.22|304.82|306.48|304.08|307.65|305.25|306.24|303.84|0
1644324600000|2022-02-08 12:50:00|306.36|303.96|306.91|304.51|307.83|305.43|306.11|303.71|0
1644324900000|2022-02-08 12:55:00|306.97|304.57|305.5|303.1|307.34|304.94|305.13|302.73|0
1644325200000|2022-02-08 13:00:00|305.62|303.22|304.88|302.48|305.86|303.46|304.27|301.87|0
1644325500000|2022-02-08 13:05:00|305.01|302.61|303.42|301.02|305.13|302.73|302.63|300.23|0
1644325800000|2022-02-08 13:10:00|303.54|301.14|303.17|300.77|303.84|301.44|302.93|300.53|0
1644326100000|2022-02-08 13:15:00|303.29|300.89|303.05|300.65|303.78|301.38|302.56|300.16|0
1644326400000|2022-02-08 13:20:00|302.93|300.53|303.53|301.13|303.78|301.38|302.56|300.16|0
1644326700000|2022-02-08 13:25:00|303.65|301.25|304.26|301.86|304.26|301.86|303.29|300.89|0
1644327000000|2022-02-08 13:30:00|304.2|301.8|304.5|302.1|305.36|302.96|303.77|301.37|0
1644327300000|2022-02-08 13:35:00|304.38|301.98|304.93|302.53|305.11|302.71|303.77|301.37|0
1644327600000|2022-02-08 13:40:00|304.99|302.59|305.6|303.2|306.03|303.63|304.87|302.47|0
1644327900000|2022-02-08 13:45:00|305.42|303.02|306.09|303.69|306.33|303.93|305.42|303.02|0
1644328200000|2022-02-08 13:50:00|305.96|303.56|304.98|302.58|306.89|304.49|304.62|302.22|0
1644328500000|2022-02-08 13:55:00|305.23|302.83|304.31|301.91|305.35|302.95|303.64|301.24|0
1644328800000|2022-02-08 14:00:00|304.19|301.79|303.88|301.48|304.49|302.09|303.33|300.93|0
1644329100000|2022-02-08 14:05:00|303.94|301.54|304.67|302.27|304.85|302.45|303.64|301.24|0
1644329400000|2022-02-08 14:10:00|304.61|302.21|305.34|302.94|305.34|302.94|303.75|301.35|0
1644329700000|2022-02-08 14:15:00|305.46|303.06|305.71|303.31|306.07|303.67|305.34|302.94|0
1644330000000|2022-02-08 14:20:00|305.95|303.55|304.73|302.33|306.07|303.67|304.6|302.2|0
1644330300000|2022-02-08 14:25:00|304.72|302.32|304.97|302.57|305.33|302.93|303.5|301.1|0
1644330600000|2022-02-08 14:30:00|304.84|302.44|306.07|303.67|306.68|304.28|301.07|298.67|0
1644330900000|2022-02-08 14:35:00|305.82|303.42|302.89|300.49|305.82|303.42|301.43|299.03|0
1644331200000|2022-02-08 14:40:00|303.01|300.61|303.33|300.93|304.44|302.04|299.03|296.63|0
1644331500000|2022-02-08 14:45:00|302.6|300.2|303.94|301.54|304.19|301.79|300.23|297.83|0
1644331800000|2022-02-08 14:50:00|303.7|301.3|304.06|301.66|306.28|303.88|301.99|299.59|0
1644332100000|2022-02-08 14:55:00|303.7|301.3|304.8|302.4|305.29|302.89|302.47|300.07|0
1644332400000|2022-02-08 15:00:00|305.29|302.89|309.11|306.71|310.47|308.07|305.29|302.89|0
1644332700000|2022-02-08 15:05:00|309.36|306.96|305.22|302.82|309.85|307.45|304.67|302.27|0
1644333000000|2022-02-08 15:10:00|305.47|303.07|304.67|302.27|306.88|304.48|304.42|302.02|0
1644333300000|2022-02-08 15:15:00|303.81|301.41|302.89|300.49|304.91|302.51|300.88|298.48|0
1644333600000|2022-02-08 15:20:00|302.71|300.31|302.71|300.31|303.56|301.16|301.61|299.21|0
1644333900000|2022-02-08 15:25:00|302.83|300.43|305.27|302.87|306.75|304.35|301.97|299.57|0
1644334200000|2022-02-08 15:30:00|305.34|302.94|305.52|303.12|305.89|303.49|303.56|301.16|0
1644334500000|2022-02-08 15:35:00|305.39|302.99|303.19|300.79|307.49|305.09|302.21|299.81|0
1644334800000|2022-02-08 15:40:00|303.31|300.91|302.33|299.93|304.9|302.5|302.33|299.93|0
1644335100000|2022-02-08 15:45:00|302.45|300.05|297.74|295.34|302.45|300.05|296|293.6|0
1644335400000|2022-02-08 15:50:00|297.56|295.16|296.23|293.83|298.16|295.76|295.27|292.87|0
1644335700000|2022-02-08 15:55:00|296.59|294.19|296.83|294.43|297.2|294.8|295.63|293.23|0
1644336000000|2022-02-08 16:00:00|296.95|294.55|293.23|290.83|297.07|294.67|292.99|290.59|0
1644336300000|2022-02-08 16:05:00|293.11|290.71|292.87|290.47|294.67|292.27|292.28|289.88|0
1644336600000|2022-02-08 16:10:00|292.99|290.59|291.68|289.28|294.06|291.66|291.56|289.16|0
1644336900000|2022-02-08 16:15:00|291.44|289.04|290.84|288.44|292.27|289.87|290.25|287.85|0
1644337200000|2022-02-08 16:20:00|290.49|288.09|292.27|289.87|293.22|290.82|290.37|287.97|0
1644337500000|2022-02-08 16:25:00|292.15|289.75|291.67|289.27|293.22|290.82|291.31|288.91|0
1644337800000|2022-02-08 16:30:00|291.31|288.91|288.3|285.9|292.26|289.86|287.59|285.19|0
1644338100000|2022-02-08 16:35:00|288.42|286.02|287.36|284.96|289.37|286.97|287.12|284.72|0
1644338400000|2022-02-08 16:40:00|287.3|284.9|287.12|284.72|288.01|285.61|286.65|284.25|0
1644338700000|2022-02-08 16:45:00|286.88|284.48|287.12|284.72|287.24|284.84|285.94|283.54|0
1644339000000|2022-02-08 16:50:00|287|284.6|286.76|284.36|287.94|285.54|286.06|283.66|0
1644339300000|2022-02-08 16:55:00|286.64|284.24|286.17|283.77|286.76|284.36|285.47|283.07|0
1644339600000|2022-02-08 17:00:00|285.88|283.48|286.29|283.89|286.41|284.01|284.41|282.01|0
1644339900000|2022-02-08 17:05:00|286.17|283.77|287.93|285.53|288.52|286.12|286.17|283.77|0
1644340200000|2022-02-08 17:10:00|287.81|285.41|288.17|285.77|288.29|285.89|286.87|284.47|0
1644340500000|2022-02-08 17:15:00|288.05|285.65|287.52|285.12|288.88|286.48|286.99|284.59|0
1644340800000|2022-02-08 17:20:00|287.57|285.17|286.39|283.99|287.93|285.53|285.81|283.41|0
1644341100000|2022-02-08 17:25:00|286.28|283.88|286.04|283.64|286.86|284.46|285.81|283.41|0
1644341400000|2022-02-08 17:30:00|285.92|283.52|283.35|280.95|285.92|283.52|283.35|280.95|0
1644341700000|2022-02-08 17:35:00|283.46|281.06|281.83|279.43|283.81|281.41|281.37|278.97|0
1644342000000|2022-02-08 17:40:00|281.71|279.31|281.83|279.43|281.83|279.43|280.67|278.27|0
1644342300000|2022-02-08 17:45:00|281.71|279.31|282.87|280.47|283.22|280.82|281.25|278.85|0
1644342600000|2022-02-08 17:50:00|282.76|280.36|282.64|280.24|282.99|280.59|282.06|279.66|0
1644342900000|2022-02-08 17:55:00|282.52|280.12|283.68|281.28|284.04|281.64|282.4|280|0
1644343200000|2022-02-08 18:00:00|283.8|281.4|284.03|281.63|284.85|282.45|283.57|281.17|0
1644343500000|2022-02-08 18:05:00|283.92|281.52|284.79|282.39|285.08|282.68|283.45|281.05|0
1644343800000|2022-02-08 18:10:00|284.62|282.22|283.68|281.28|285.55|283.15|283.56|281.16|0
1644344100000|2022-02-08 18:15:00|283.79|281.39|285.78|283.38|287.43|285.03|283.79|281.39|0
1644344400000|2022-02-08 18:20:00|285.67|283.27|286.6|284.2|286.72|284.32|285.2|282.8|0
1644344700000|2022-02-08 18:25:00|286.72|284.32|287.19|284.79|288.13|285.73|286.6|284.2|0
1644345000000|2022-02-08 18:30:00|286.95|284.55|285.37|282.97|287.31|284.91|285.07|282.67|0
1644345300000|2022-02-08 18:35:00|285.31|282.91|286.36|283.96|286.95|284.55|284.02|281.62|0
1644345600000|2022-02-08 18:40:00|286.48|284.08|287.06|284.66|287.65|285.25|286.01|283.61|0
1644345900000|2022-02-08 18:45:00|286.95|284.55|286|283.6|288.01|285.61|286|283.6|0
1644346200000|2022-02-08 18:50:00|286.12|283.72|286.82|284.42|287.95|285.55|286.12|283.72|0
1644346500000|2022-02-08 18:55:00|286.71|284.31|284.83|282.43|286.82|284.42|284.71|282.31|0
1644346800000|2022-02-08 19:00:00|284.71|282.31|284.18|281.78|285.29|282.89|284.12|281.72|0
1644347100000|2022-02-08 19:05:00|283.66|281.26|284.06|281.66|284.06|281.66|282.6|280.2|0
1644347400000|2022-02-08 19:10:00|284|281.6|284.47|282.07|285.06|282.66|284|281.6|0
1644347700000|2022-02-08 19:15:00|284.59|282.19|286.34|283.94|286.93|284.53|284.23|281.83|0
1644348000000|2022-02-08 19:20:00|286.23|283.83|290.12|287.72|290.72|288.32|286.23|283.83|0
1644348300000|2022-02-08 19:25:00|289.88|287.48|291.43|289.03|292.02|289.62|289.76|287.36|0
1644348600000|2022-02-08 19:30:00|291.55|289.15|289.64|287.24|292.14|289.74|289.52|287.12|0
1644348900000|2022-02-08 19:35:00|289.52|287.12|293.93|291.53|294.41|292.01|289.17|286.77|0
1644349200000|2022-02-08 19:40:00|293.81|291.41|292.85|290.45|294.29|291.89|292.14|289.74|0
1644349500000|2022-02-08 19:45:00|293.33|290.93|293.21|290.81|295.01|292.61|292.25|289.85|0
1644349800000|2022-02-08 19:50:00|293.09|290.69|291.06|288.66|293.57|291.17|291.06|288.66|0
1644350100000|2022-02-08 19:55:00|291.12|288.72|292.67|290.27|293.5|291.1|291.06|288.66|0
1644350400000|2022-02-08 20:00:00|292.96|290.56|292.13|289.73|295.42|293.02|291.41|289.01|0
1644350700000|2022-02-08 20:05:00|292.01|289.61|290.93|288.53|293.56|291.16|290.58|288.18|0
1644351000000|2022-02-08 20:10:00|290.81|288.41|283.05|280.65|291.05|288.65|282.49|280.09|0
1644351300000|2022-02-08 20:15:00|283.11|280.71|282.17|279.77|283.81|281.41|281.36|278.96|0
1644351600000|2022-02-08 20:20:00|282.64|280.24|283.63|281.23|284.51|282.11|281.94|279.54|0
1644351900000|2022-02-08 20:25:00|283.34|280.94|284.39|281.99|285.8|283.4|283.34|280.94|0
1644352200000|2022-02-08 20:30:00|283.98|281.58|281.47|279.07|284.86|282.46|280.3|277.9|0
1644352500000|2022-02-08 20:35:00|281.35|278.95|282.4|280|284.04|281.64|281.35|278.95|0
1644352800000|2022-02-08 20:40:00|282.51|280.11|282.63|280.23|282.63|280.23|279.95|277.55|0
1644353100000|2022-02-08 20:45:00|282.74|280.34|281.81|279.41|284.27|281.87|280.64|278.24|0
1644353400000|2022-02-08 20:50:00|281.23|278.83|278.21|275.81|283.8|281.4|277.63|275.23|0
1644353700000|2022-02-08 20:55:00|278.55|276.15|279.91|277.51|281.06|278.66|274.81|272.41|0
1644354000000|2022-02-08 21:00:00|279.44|277.04|277.58|275.18|280.14|277.74|277.35|274.95|0
1644354300000|2022-02-08 21:05:00|277.46|275.06|276.19|273.79|277.58|275.18|275.5|273.1|0
1644354600000|2022-02-08 21:10:00|276.31|273.91|277.92|275.52|277.92|275.52|275.84|273.44|0
1644354900000|2022-02-08 21:15:00|278.36|275.56|277.25|274.45|278.36|275.56|276.85|274.05|0
1644355200000|2022-02-08 21:20:00|277.31|274.51|277.31|274.51|277.43|274.63|276.96|274.16|0
1644355500000|2022-02-08 21:25:00|277.19|274.39|277.19|274.39|277.42|274.62|277.07|274.27|0
1644355800000|2022-02-08 21:30:00|277.31|274.51|277.07|274.27|277.42|274.62|276.84|274.04|0
1644356100000|2022-02-08 21:35:00|277.19|274.39|277.07|274.27|277.3|274.5|276.96|274.16|0
1644356400000|2022-02-08 21:40:00|277.01|274.21|277.42|274.62|277.42|274.62|277.01|274.21|0
1644356700000|2022-02-08 21:45:00|277.41|274.61|277.41|274.61|277.41|274.61|277.07|274.27|0
1644357000000|2022-02-08 21:50:00|277.3|274.5|277.41|274.61|277.41|274.61|277.3|274.5|0
1644357300000|2022-02-08 21:55:00|277.29|274.49|277.15|274.35|277.41|274.61|277.12|274.32|0
1644357600000|2022-02-08 22:00:00|277.02|274.22|277.19|274.39|277.19|274.39|277.02|274.22|0
1644357900000|2022-02-08 22:05:00|277.23|274.43|277.38|274.58|277.38|274.58|277.19|274.39|0
1644358200000|2022-02-08 22:10:00|277.27|274.47|277.22|274.42|277.39|274.59|277.22|274.42|0
1644358500000|2022-02-08 22:15:00|277.25|274.45|277.44|274.64|277.51|274.71|277.25|274.45|0
1644358800000|2022-02-08 22:20:00|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1644359100000|2022-02-08 22:25:00|277.54|274.74|277.53|274.73|277.6|274.8|277.44|274.64|0
1644359400000|2022-02-08 22:30:00|277.44|274.64|277.52|274.72|277.53|274.73|277.42|274.62|0
1644359700000|2022-02-08 22:35:00|277.6|274.8|277.41|274.61|277.6|274.8|277.36|274.56|0
1644360000000|2022-02-08 22:40:00|277.36|274.56|277.5|274.7|277.5|274.7|277.31|274.51|0
1644360300000|2022-02-08 22:45:00|277.49|274.69|277.49|274.69|277.49|274.69|277.38|274.58|0
1644360600000|2022-02-08 22:50:00|277.48|274.68|277.43|274.63|277.51|274.71|277.41|274.61|0
1644360900000|2022-02-08 22:55:00|277.42|274.62|277.42|274.62|277.42|274.62|277.37|274.57|0
1644361200000|2022-02-08 23:00:00|276.52|273.72|276.34|273.54|277.26|274.46|276.23|273.43|0
1644361500000|2022-02-08 23:05:00|276.22|273.42|275.76|272.96|276.22|273.42|275.41|272.61|0
1644361800000|2022-02-08 23:10:00|275.64|272.84|275.7|272.9|275.87|273.07|275.3|272.5|0
1644362100000|2022-02-08 23:15:00|275.64|272.84|275.75|272.95|276.1|273.3|275.29|272.49|0
1644362400000|2022-02-08 23:20:00|275.64|272.84|274.43|271.63|275.64|272.84|274.32|271.52|0
1644362700000|2022-02-08 23:25:00|274.26|271.46|274.14|271.34|274.71|271.91|273.34|270.54|0
1644363000000|2022-02-08 23:30:00|274.08|271.28|274.48|271.68|274.6|271.8|274.02|271.22|0
1644363300000|2022-02-08 23:35:00|274.37|271.57|275.05|272.25|275.17|272.37|274.37|271.57|0
1644363600000|2022-02-08 23:40:00|275|272.2|274.19|271.39|275|272.2|274.02|271.22|0
1644363900000|2022-02-08 23:45:00|274.25|271.45|274.93|272.13|275.05|272.25|274.02|271.22|0
1644364200000|2022-02-08 23:50:00|274.88|272.08|273.84|271.04|275.05|272.25|273.55|270.75|0
1644364500000|2022-02-08 23:55:00|273.9|271.1|273.96|271.16|274.42|271.62|273.9|271.1|0
1644364800000|2022-02-09 00:00:00|273.84|271.04|274.12|271.32|274.93|272.13|273.67|270.87|0
1644365100000|2022-02-09 00:05:00|274.01|271.21|273.66|270.86|274.01|271.21|273.2|270.4|0
1644365400000|2022-02-09 00:10:00|273.55|270.75|274.35|271.55|274.58|271.78|273.55|270.75|0
1644365700000|2022-02-09 00:15:00|274.46|271.66|274.87|272.07|275.04|272.24|274.35|271.55|0
1644366000000|2022-02-09 00:20:00|274.81|272.01|275.84|273.04|276.07|273.27|274.58|271.78|0
1644366300000|2022-02-09 00:25:00|275.73|272.93|276.19|273.39|276.19|273.39|275.49|272.69|0
1644366600000|2022-02-09 00:30:00|276.3|273.5|276.3|273.5|276.99|274.19|276.18|273.38|0
1644366900000|2022-02-09 00:35:00|276.41|273.61|276.01|273.21|276.53|273.73|276.01|273.21|0
1644367200000|2022-02-09 00:40:00|275.95|273.15|276.18|273.38|276.41|273.61|275.95|273.15|0
1644367500000|2022-02-09 00:45:00|276.24|273.44|275.48|272.68|276.29|273.49|275.43|272.63|0
1644367800000|2022-02-09 00:50:00|275.6|272.8|275.6|272.8|276.06|273.26|275.48|272.68|0
1644368100000|2022-02-09 00:55:00|275.71|272.91|276.17|273.37|276.35|273.55|275.54|272.74|0
1644368400000|2022-02-09 01:00:00|276.4|273.6|276.63|273.83|277.21|274.41|276.29|273.49|0
1644368700000|2022-02-09 01:05:00|276.52|273.72|275.71|272.91|276.75|273.95|275.59|272.79|0
1644369000000|2022-02-09 01:10:00|275.59|272.79|275.7|272.9|275.82|273.02|275.36|272.56|0
1644369300000|2022-02-09 01:15:00|275.59|272.79|276.22|273.42|276.39|273.59|275.36|272.56|0
1644369600000|2022-02-09 01:20:00|276.28|273.48|276.28|273.48|276.51|273.71|276.16|273.36|0
1644369900000|2022-02-09 01:25:00|276.16|273.36|275.58|272.78|276.16|273.36|275.58|272.78|0
1644370200000|2022-02-09 01:30:00|275.35|272.55|275.35|272.55|275.58|272.78|274.54|271.74|0
1644370500000|2022-02-09 01:35:00|275.23|272.43|274.77|271.97|275.81|273.01|274.66|271.86|0
1644370800000|2022-02-09 01:40:00|274.72|271.92|273.96|271.16|274.89|272.09|273.74|270.94|0
1644371100000|2022-02-09 01:45:00|273.73|270.93|273.96|271.16|274.31|271.51|273.73|270.93|0
1644371400000|2022-02-09 01:50:00|274.02|271.22|275.22|272.42|275.22|272.42|273.96|271.16|0
1644371700000|2022-02-09 01:55:00|275.17|272.37|275.45|272.65|275.45|272.65|274.88|272.08|0
1644372000000|2022-02-09 02:00:00|275.34|272.54|274.76|271.96|275.45|272.65|274.42|271.62|0
1644372300000|2022-02-09 02:05:00|274.7|271.9|275.22|272.42|275.57|272.77|274.64|271.84|0
1644372600000|2022-02-09 02:10:00|275.1|272.3|275.28|272.48|275.45|272.65|275.1|272.3|0
1644372900000|2022-02-09 02:15:00|275.33|272.53|275.27|272.47|275.33|272.53|275.1|272.3|0
1644373200000|2022-02-09 02:20:00|275.21|272.41|275.1|272.3|275.33|272.53|275.1|272.3|0
1644373500000|2022-02-09 02:25:00|275.21|272.41|275.56|272.76|275.56|272.76|275.1|272.3|0
1644373800000|2022-02-09 02:30:00|275.79|272.99|275.9|273.1|276.25|273.45|275.55|272.75|0
1644374100000|2022-02-09 02:35:00|276.01|273.21|276.24|273.44|276.36|273.56|276.01|273.21|0
1644374400000|2022-02-09 02:40:00|276.13|273.33|276.01|273.21|276.24|273.44|275.89|273.09|0
1644374700000|2022-02-09 02:45:00|275.89|273.09|276.01|273.21|276.12|273.32|275.66|272.86|0
1644375000000|2022-02-09 02:50:00|276.07|273.27|275.72|272.92|276.12|273.32|275.66|272.86|0
1644375300000|2022-02-09 02:55:00|275.66|272.86|275.43|272.63|275.77|272.97|275.43|272.63|0
1644375600000|2022-02-09 03:00:00|275.37|272.57|275.08|272.28|275.43|272.63|275.08|272.28|0
1644375900000|2022-02-09 03:05:00|275.19|272.39|274.39|271.59|275.19|272.39|274.27|271.47|0
1644376200000|2022-02-09 03:10:00|274.33|271.53|274.5|271.7|274.5|271.7|274.1|271.3|0
1644376500000|2022-02-09 03:15:00|274.56|271.76|274.15|271.35|274.67|271.87|274.15|271.35|0
1644376800000|2022-02-09 03:20:00|274.04|271.24|274.26|271.46|274.38|271.58|273.92|271.12|0
1644377100000|2022-02-09 03:25:00|274.38|271.58|274.15|271.35|274.44|271.64|274.03|271.23|0
1644377400000|2022-02-09 03:30:00|274.03|271.23|271.74|268.94|274.15|271.35|271.74|268.94|0
1644377700000|2022-02-09 03:35:00|271.85|269.05|272.19|269.39|272.31|269.51|271.74|268.94|0
1644378000000|2022-02-09 03:40:00|272.14|269.34|272.31|269.51|272.31|269.51|271.96|269.16|0
1644378300000|2022-02-09 03:45:00|272.37|269.57|272.08|269.28|272.42|269.62|271.85|269.05|0
1644378600000|2022-02-09 03:50:00|272.19|269.39|271.85|269.05|272.25|269.45|271.85|269.05|0
1644378900000|2022-02-09 03:55:00|271.96|269.16|272.19|269.39|272.3|269.5|271.96|269.16|0
1644379200000|2022-02-09 04:00:00|272.3|269.5|271.84|269.04|272.3|269.5|271.84|269.04|0
1644379500000|2022-02-09 04:05:00|271.79|268.99|270.32|267.52|272.53|269.73|270.26|267.46|0
1644379800000|2022-02-09 04:10:00|270.26|267.46|271.45|268.65|271.73|268.93|270.26|267.46|0
1644380100000|2022-02-09 04:15:00|271.39|268.59|271.16|268.36|271.39|268.59|270.82|268.02|0
1644380400000|2022-02-09 04:20:00|271.05|268.25|270.59|267.79|271.22|268.42|270.59|267.79|0
1644380700000|2022-02-09 04:25:00|270.7|267.9|271.38|268.58|271.38|268.58|270.7|267.9|0
1644381000000|2022-02-09 04:30:00|271.5|268.7|271.72|268.92|271.72|268.92|271.38|268.58|0
1644381300000|2022-02-09 04:35:00|271.84|269.04|271.49|268.69|272.07|269.27|271.49|268.69|0
1644381600000|2022-02-09 04:40:00|271.61|268.81|271.26|268.46|271.61|268.81|271.15|268.35|0
1644381900000|2022-02-09 04:45:00|271.32|268.52|271.03|268.23|271.38|268.58|270.81|268.01|0
1644382200000|2022-02-09 04:50:00|270.98|268.18|270.46|267.66|271.03|268.23|270.46|267.66|0
1644382500000|2022-02-09 04:55:00|270.35|267.55|269.89|267.09|270.46|267.66|269.78|266.98|0
1644382800000|2022-02-09 05:00:00|269.78|266.98|269.89|267.09|270.35|267.55|269.78|266.98|0
1644383100000|2022-02-09 05:05:00|269.84|267.04|269.21|266.41|269.84|267.04|269.16|266.36|0
1644383400000|2022-02-09 05:10:00|269.32|266.52|270.11|267.31|270.11|267.31|269.21|266.41|0
1644383700000|2022-02-09 05:15:00|270|267.2|270|267.2|270.17|267.37|269.77|266.97|0
1644384000000|2022-02-09 05:20:00|270.11|267.31|270.22|267.42|270.22|267.42|269.88|267.08|0
1644384300000|2022-02-09 05:25:00|270.11|267.31|269.88|267.08|270.22|267.42|269.77|266.97|0
1644384600000|2022-02-09 05:30:00|269.99|267.19|270.39|267.59|270.45|267.65|269.88|267.08|0
1644384900000|2022-02-09 05:35:00|270.33|267.53|270.56|267.76|270.67|267.87|270.22|267.42|0
1644385200000|2022-02-09 05:40:00|270.67|267.87|269.76|266.96|270.67|267.87|269.76|266.96|0
1644385500000|2022-02-09 05:45:00|269.65|266.85|270.27|267.47|270.38|267.58|269.42|266.62|0
1644385800000|2022-02-09 05:50:00|270.33|267.53|270.84|268.04|271.01|268.21|269.98|267.18|0
1644386100000|2022-02-09 05:55:00|270.78|267.98|271.23|268.43|271.23|268.43|270.44|267.64|0
1644386400000|2022-02-09 06:00:00|271.18|268.38|270.77|267.97|271.18|268.38|270.66|267.86|0
1644386700000|2022-02-09 06:05:00|270.66|267.86|271.11|268.31|271.11|268.31|270.66|267.86|0
1644387000000|2022-02-09 06:10:00|271.17|268.37|271.45|268.65|272.02|269.22|271|268.2|0
1644387300000|2022-02-09 06:15:00|271.51|268.71|271.56|268.76|271.68|268.88|271.06|268.26|0
1644387600000|2022-02-09 06:20:00|271.51|268.71|271.56|268.76|271.85|269.05|271.33|268.53|0
1644387900000|2022-02-09 06:25:00|271.45|268.65|271.33|268.53|271.67|268.87|271.1|268.3|0
1644388200000|2022-02-09 06:30:00|271.44|268.64|270.76|267.96|271.44|268.64|270.76|267.96|0
1644388500000|2022-02-09 06:35:00|270.82|268.02|270.53|267.73|270.87|268.07|270.19|267.39|0
1644388800000|2022-02-09 06:40:00|270.42|267.62|270.87|268.07|271.04|268.24|270.42|267.62|0
1644389100000|2022-02-09 06:45:00|270.93|268.13|271.89|269.09|271.89|269.09|270.87|268.07|0
1644389400000|2022-02-09 06:50:00|271.84|269.04|271.49|268.69|272.18|269.38|271.49|268.69|0
1644389700000|2022-02-09 06:55:00|271.43|268.63|272.12|269.32|272.17|269.37|271.38|268.58|0
1644390000000|2022-02-09 07:00:00|272.23|269.43|272|269.2|272.23|269.43|271.03|268.23|0
1644390300000|2022-02-09 07:05:00|272.11|269.31|272|269.2|272.51|269.71|271.88|269.08|0
1644390600000|2022-02-09 07:10:00|271.88|269.08|272.4|269.6|272.57|269.77|271.6|268.8|0
1644390900000|2022-02-09 07:15:00|272.34|269.54|273.65|270.85|273.65|270.85|272.17|269.37|0
1644391200000|2022-02-09 07:20:00|273.94|271.14|273.83|271.03|274.4|271.6|273.48|270.68|0
1644391500000|2022-02-09 07:25:00|273.89|271.09|273.94|271.14|275.09|272.29|273.37|270.57|0
1644391800000|2022-02-09 07:30:00|274.05|271.25|273.48|270.68|274.74|271.94|273.48|270.68|0
1644392100000|2022-02-09 07:35:00|273.54|270.74|275.54|272.74|275.89|273.09|273.48|270.68|0
1644392400000|2022-02-09 07:40:00|275.66|272.86|275.54|272.74|276.69|273.89|275.31|272.51|0
1644392700000|2022-02-09 07:45:00|275.42|272.62|275.54|272.74|276.11|273.31|274.96|272.16|0
1644393000000|2022-02-09 07:50:00|275.77|272.97|275.19|272.39|276.11|273.31|275.19|272.39|0
1644393300000|2022-02-09 07:55:00|275.3|272.5|274.84|272.04|275.42|272.62|274.84|272.04|0
1644393600000|2022-02-09 08:00:00|274.96|272.16|275.07|272.27|275.3|272.5|273.93|271.13|0
1644393900000|2022-02-09 08:05:00|274.76|272.36|274.98|272.58|275.9|273.5|274.07|271.67|0
1644394200000|2022-02-09 08:10:00|274.7|272.3|274.12|271.72|275.39|272.99|273.72|271.32|0
1644394500000|2022-02-09 08:15:00|273.89|271.49|273.49|271.09|274.18|271.78|272.92|270.52|0
1644394800000|2022-02-09 08:20:00|273.37|270.97|273.43|271.03|273.94|271.54|272.69|270.29|0
1644395100000|2022-02-09 08:25:00|273.55|271.15|274.06|271.66|275.15|272.75|272.91|270.51|0
1644395400000|2022-02-09 08:30:00|274.23|271.83|273.25|270.85|275.43|273.03|273.14|270.74|0
1644395700000|2022-02-09 08:35:00|273.2|270.8|272|269.6|273.37|270.97|272|269.6|0
1644396000000|2022-02-09 08:40:00|272.11|269.71|270.63|268.23|272.11|269.71|270.57|268.17|0
1644396300000|2022-02-09 08:45:00|270.69|268.29|266.88|264.48|270.69|268.29|266.82|264.42|0
1644396600000|2022-02-09 08:50:00|266.49|264.09|266.15|263.75|267.16|264.76|265.59|263.19|0
1644396900000|2022-02-09 08:55:00|266.2|263.8|267.33|264.93|267.38|264.98|265.92|263.52|0
1644397200000|2022-02-09 09:00:00|267.38|264.98|267.49|265.09|267.89|265.49|266.59|264.19|0
1644397500000|2022-02-09 09:05:00|267.6|265.2|265.8|263.4|267.6|265.2|265.69|263.29|0
1644397800000|2022-02-09 09:10:00|265.58|263.18|265.63|263.23|266.14|263.74|265.24|262.84|0
1644398100000|2022-02-09 09:15:00|265.58|263.18|265.57|263.17|266.7|264.3|265.57|263.17|0
1644398400000|2022-02-09 09:20:00|265.52|263.12|266.13|263.73|266.36|263.96|265.41|263.01|0
1644398700000|2022-02-09 09:25:00|266.02|263.62|266.69|264.29|267.03|264.63|266.02|263.62|0
1644399000000|2022-02-09 09:30:00|266.8|264.4|266.02|263.62|267.03|264.63|265.79|263.39|0
1644399300000|2022-02-09 09:35:00|265.9|263.5|266.24|263.84|266.58|264.18|265.68|263.28|0
1644399600000|2022-02-09 09:40:00|266.35|263.95|266.35|263.95|266.46|264.06|265.56|263.16|0
1644399900000|2022-02-09 09:45:00|266.29|263.89|266.63|264.23|266.8|264.4|266.24|263.84|0
1644400200000|2022-02-09 09:50:00|266.57|264.17|267.24|264.84|267.36|264.96|266.57|264.17|0
1644400500000|2022-02-09 09:55:00|267.36|264.96|267.41|265.01|267.47|265.07|266.74|264.34|0
1644400800000|2022-02-09 10:00:00|267.47|265.07|266.96|264.56|267.92|265.52|266.68|264.28|0
1644401100000|2022-02-09 10:05:00|266.9|264.5|266.11|263.71|267.07|264.67|265.78|263.38|0
1644401400000|2022-02-09 10:10:00|266.17|263.77|264.65|262.25|266.51|264.11|264.54|262.14|0
1644401700000|2022-02-09 10:15:00|264.77|262.37|264.6|262.2|265.32|262.92|264.43|262.03|0
1644402000000|2022-02-09 10:20:00|264.65|262.25|264.82|262.42|264.82|262.42|264.32|261.92|0
1644402300000|2022-02-09 10:25:00|264.76|262.36|265.21|262.81|265.43|263.03|264.76|262.36|0
1644402600000|2022-02-09 10:30:00|265.09|262.69|265.32|262.92|265.71|263.31|264.42|262.02|0
1644402900000|2022-02-09 10:35:00|265.37|262.97|265.93|263.53|266.1|263.7|265.09|262.69|0
1644403200000|2022-02-09 10:40:00|265.87|263.47|265.09|262.69|265.87|263.47|264.86|262.46|0
1644403500000|2022-02-09 10:45:00|265.2|262.8|265.53|263.13|265.53|263.13|264.86|262.46|0
1644403800000|2022-02-09 10:50:00|265.76|263.36|264.92|262.52|265.76|263.36|264.75|262.35|0
1644404100000|2022-02-09 10:55:00|264.97|262.57|265.31|262.91|265.53|263.13|264.75|262.35|0
1644404400000|2022-02-09 11:00:00|265.08|262.68|266.09|263.69|266.09|263.69|265.08|262.68|0
1644404700000|2022-02-09 11:05:00|265.98|263.58|265.97|263.57|266.87|264.47|265.86|263.46|0
1644405000000|2022-02-09 11:10:00|266.09|263.69|266.2|263.8|266.25|263.85|265.64|263.24|0
1644405300000|2022-02-09 11:15:00|266.25|263.85|265.41|263.01|266.31|263.91|265.07|262.67|0
1644405600000|2022-02-09 11:20:00|265.3|262.9|265.85|263.45|265.91|263.51|265.3|262.9|0
1644405900000|2022-02-09 11:25:00|265.97|263.57|265.85|263.45|265.97|263.57|265.74|263.34|0
1644406200000|2022-02-09 11:30:00|265.8|263.4|265.4|263|266.19|263.79|265.18|262.78|0
1644406500000|2022-02-09 11:35:00|265.57|263.17|265.51|263.11|265.74|263.34|265.46|263.06|0
1644406800000|2022-02-09 11:40:00|265.4|263|264.73|262.33|265.74|263.34|264.73|262.33|0
1644407100000|2022-02-09 11:45:00|264.78|262.38|265.06|262.66|265.17|262.77|264.72|262.32|0
1644407400000|2022-02-09 11:50:00|264.95|262.55|264.27|261.87|265.17|262.77|264.27|261.87|0
1644407700000|2022-02-09 11:55:00|264.39|261.99|264.05|261.65|264.61|262.21|263.49|261.09|0
1644408000000|2022-02-09 12:00:00|263.94|261.54|263.15|260.75|264.38|261.98|262.71|260.31|0
1644408300000|2022-02-09 12:05:00|263.1|260.7|262.48|260.08|263.38|260.98|262.48|260.08|0
1644408600000|2022-02-09 12:10:00|262.37|259.97|262.15|259.75|262.37|259.97|261.48|259.08|0
1644408900000|2022-02-09 12:15:00|262.26|259.86|262.59|260.19|262.82|260.42|262.04|259.64|0
1644409200000|2022-02-09 12:20:00|262.65|260.25|262.7|260.3|263.04|260.64|262.37|259.97|0
1644409500000|2022-02-09 12:25:00|262.81|260.41|262.81|260.41|262.92|260.52|262.25|259.85|0
1644409800000|2022-02-09 12:30:00|262.59|260.19|263.14|260.74|263.14|260.74|262.59|260.19|0
1644410100000|2022-02-09 12:35:00|263.03|260.63|263.7|261.3|264.03|261.63|262.81|260.41|0
1644410400000|2022-02-09 12:40:00|263.75|261.35|262.91|260.51|263.75|261.35|262.91|260.51|0
1644410700000|2022-02-09 12:45:00|263.02|260.62|262.47|260.07|263.14|260.74|262.24|259.84|0
1644411000000|2022-02-09 12:50:00|262.58|260.18|262.35|259.95|262.8|260.4|262.13|259.73|0
1644411300000|2022-02-09 12:55:00|262.46|260.06|262.13|259.73|262.46|260.06|261.35|258.95|0
1644411600000|2022-02-09 13:00:00|262.02|259.62|262.35|259.95|262.91|260.51|261.68|259.28|0
1644411900000|2022-02-09 13:05:00|262.46|260.06|261.68|259.28|262.46|260.06|261.57|259.17|0
1644412200000|2022-02-09 13:10:00|261.79|259.39|260.35|257.95|261.79|259.39|260.02|257.62|0
1644412500000|2022-02-09 13:15:00|260.46|258.06|260.46|258.06|260.74|258.34|259.91|257.51|0
1644412800000|2022-02-09 13:20:00|260.57|258.17|260.68|258.28|261.01|258.61|259.9|257.5|0
1644413100000|2022-02-09 13:25:00|260.79|258.39|260.79|258.39|263.57|261.17|260.45|258.05|0
1644413400000|2022-02-09 13:30:00|261.01|258.61|261.01|258.61|261.67|259.27|260.89|258.49|0
1644413700000|2022-02-09 13:35:00|261.06|258.66|261.78|259.38|261.78|259.38|260.89|258.49|0
1644414000000|2022-02-09 13:40:00|261.89|259.49|260.95|258.55|262|259.6|260.67|258.27|0
1644414300000|2022-02-09 13:45:00|260.89|258.49|261|258.6|261.33|258.93|260.56|258.16|0
1644414600000|2022-02-09 13:50:00|260.95|258.55|260.89|258.49|261.05|258.65|260.67|258.27|0
1644414900000|2022-02-09 13:55:00|260.94|258.54|261.55|259.15|261.66|259.26|260.66|258.26|0
1644415200000|2022-02-09 14:00:00|261.44|259.04|261.43|259.03|261.66|259.26|260.66|258.26|0
1644415500000|2022-02-09 14:05:00|261.32|258.92|260.55|258.15|261.55|259.15|260.22|257.82|0
1644415800000|2022-02-09 14:10:00|260.66|258.26|261.04|258.64|261.1|258.7|260.1|257.7|0
1644416100000|2022-02-09 14:15:00|260.99|258.59|260.87|258.47|261.32|258.92|260.54|258.14|0
1644416400000|2022-02-09 14:20:00|260.82|258.42|260.65|258.25|261.21|258.81|260.32|257.92|0
1644416700000|2022-02-09 14:25:00|260.54|258.14|260.1|257.7|260.98|258.58|259.88|257.48|0
1644417000000|2022-02-09 14:30:00|259.99|257.59|257.88|255.48|260.98|258.58|256.07|253.67|0
1644417300000|2022-02-09 14:35:00|258.04|255.64|255.95|253.55|258.26|255.86|255.08|252.68|0
1644417600000|2022-02-09 14:40:00|256.17|253.77|257.26|254.86|258.33|255.93|255.49|253.09|0
1644417900000|2022-02-09 14:45:00|256.82|254.42|257.58|255.18|258.68|256.28|256.06|253.66|0
1644418200000|2022-02-09 14:50:00|257.69|255.29|259.33|256.93|260.22|257.82|257.47|255.07|0
1644418500000|2022-02-09 14:55:00|259.23|256.83|259|256.6|260.76|258.36|258.02|255.62|0
1644418800000|2022-02-09 15:00:00|260.1|257.7|257.8|255.4|260.1|257.7|257.14|254.74|0
1644419100000|2022-02-09 15:05:00|257.91|255.51|256.92|254.52|259|256.6|255.94|253.54|0
1644419400000|2022-02-09 15:10:00|256.59|254.19|258.78|256.38|259.88|257.48|256.16|253.76|0
1644419700000|2022-02-09 15:15:00|258.45|256.05|260.42|258.02|260.42|258.02|257.46|255.06|0
1644420000000|2022-02-09 15:20:00|260.53|258.13|260.2|257.8|261.09|258.69|258.55|256.15|0
1644420300000|2022-02-09 15:25:00|259.87|257.47|257.89|255.49|260.09|257.69|256.59|254.19|0
1644420600000|2022-02-09 15:30:00|257.62|255.22|254.95|252.55|258.11|255.71|254.63|252.23|0
1644420900000|2022-02-09 15:35:00|254.84|252.44|256.14|253.74|256.25|253.85|254.73|252.33|0
1644421200000|2022-02-09 15:40:00|256.04|253.64|256.9|254.5|257.23|254.83|255.06|252.66|0
1644421500000|2022-02-09 15:45:00|256.58|254.18|256.36|253.96|257.67|255.27|255.98|253.58|0
1644421800000|2022-02-09 15:50:00|256.47|254.07|256.25|253.85|257.01|254.61|255.38|252.98|0
1644422100000|2022-02-09 15:55:00|256.14|253.74|253.75|251.35|256.25|253.85|253.75|251.35|0
1644422400000|2022-02-09 16:00:00|253.53|251.13|253.53|251.13|254.72|252.32|252.88|250.48|0
1644422700000|2022-02-09 16:05:00|253.59|251.19|256.02|253.62|256.46|254.06|253.59|251.19|0
1644423000000|2022-02-09 16:10:00|255.91|253.51|257.55|255.15|258.31|255.91|255.04|252.64|0
1644423300000|2022-02-09 16:15:00|257.66|255.26|256.34|253.94|257.98|255.58|255.8|253.4|0
1644423600000|2022-02-09 16:20:00|256.23|253.83|255.69|253.29|256.56|254.16|255.15|252.75|0
1644423900000|2022-02-09 16:25:00|255.58|253.18|256.45|254.05|256.45|254.05|255.15|252.75|0
1644424200000|2022-02-09 16:30:00|256.29|253.89|255.9|253.5|257.43|255.03|255.79|253.39|0
1644424500000|2022-02-09 16:35:00|256.01|253.61|255.79|253.39|257.1|254.7|255.14|252.74|0
1644424800000|2022-02-09 16:40:00|255.9|253.5|256.99|254.59|257.42|255.02|255.25|252.85|0
1644425100000|2022-02-09 16:45:00|257.2|254.8|256|253.6|257.2|254.8|255.79|253.39|0
1644425400000|2022-02-09 16:50:00|256.11|253.71|258.73|256.33|258.84|256.44|255.24|252.84|0
1644425700000|2022-02-09 16:55:00|258.84|256.44|257.74|255.34|259.06|256.66|257.09|254.69|0
1644426000000|2022-02-09 17:00:00|257.85|255.45|257.52|255.12|258.62|256.22|256.65|254.25|0
1644426300000|2022-02-09 17:05:00|257.63|255.23|258.29|255.89|259.28|256.88|257.52|255.12|0
1644426600000|2022-02-09 17:10:00|258.18|255.78|257.85|255.45|259.82|257.42|257.85|255.45|0
1644426900000|2022-02-09 17:15:00|257.74|255.34|256.97|254.57|258.28|255.88|256.86|254.46|0
1644427200000|2022-02-09 17:20:00|257.08|254.68|256.86|254.46|257.73|255.33|256.32|253.92|0
1644427500000|2022-02-09 17:25:00|256.64|254.24|255.99|253.59|256.64|254.24|255.88|253.48|0
1644427800000|2022-02-09 17:30:00|256.42|254.02|257.62|255.22|258.06|255.66|255.77|253.37|0
1644428100000|2022-02-09 17:35:00|257.51|255.11|255.55|253.15|257.73|255.33|255.33|252.93|0
1644428400000|2022-02-09 17:40:00|255.33|252.93|255|252.6|255.76|253.36|254.68|252.28|0
1644428700000|2022-02-09 17:45:00|254.89|252.49|255|252.6|255.65|253.25|254.78|252.38|0
1644429000000|2022-02-09 17:50:00|255.11|252.71|255.43|253.03|255.98|253.58|255.11|252.71|0
1644429300000|2022-02-09 17:55:00|255.11|252.71|254.34|251.94|255.65|253.25|254.24|251.84|0
1644429600000|2022-02-09 18:00:00|254.45|252.05|254.78|252.38|254.99|252.59|253.69|251.29|0
1644429900000|2022-02-09 18:05:00|254.88|252.48|255.32|252.92|255.86|253.46|254.51|252.11|0
1644430200000|2022-02-09 18:10:00|255.21|252.81|256.51|254.11|256.73|254.33|254.77|252.37|0
1644430500000|2022-02-09 18:15:00|256.4|254|255.53|253.13|256.73|254.33|255.2|252.8|0
1644430800000|2022-02-09 18:20:00|255.42|253.02|255.63|253.23|255.74|253.34|254.77|252.37|0
1644431100000|2022-02-09 18:25:00|255.53|253.13|254.76|252.36|255.74|253.34|254.66|252.26|0
1644431400000|2022-02-09 18:30:00|254.87|252.47|254.44|252.04|255.09|252.69|254.01|251.61|0
1644431700000|2022-02-09 18:35:00|254.54|252.14|255.52|253.12|255.63|253.23|254.54|252.14|0
1644432000000|2022-02-09 18:40:00|255.58|253.18|254.22|251.82|255.74|253.34|253.89|251.49|0
1644432300000|2022-02-09 18:45:00|254.11|251.71|254.43|252.03|254.54|252.14|253.89|251.49|0
1644432600000|2022-02-09 18:50:00|254.54|252.14|254.21|251.81|254.75|252.35|254|251.6|0
1644432900000|2022-02-09 18:55:00|254.32|251.92|253.99|251.59|254.75|252.35|253.89|251.49|0
1644433200000|2022-02-09 19:00:00|253.88|251.48|253.23|250.83|253.88|251.48|252.69|250.29|0
1644433500000|2022-02-09 19:05:00|253.13|250.73|251.62|249.22|253.34|250.94|251.62|249.22|0
1644433800000|2022-02-09 19:10:00|251.83|249.43|251.61|249.21|252.26|249.86|251.18|248.78|0
1644434100000|2022-02-09 19:15:00|251.51|249.11|251.61|249.21|252.04|249.64|251.08|248.68|0
1644434400000|2022-02-09 19:20:00|251.72|249.32|251.82|249.42|252.25|249.85|251.5|249.1|0
1644434700000|2022-02-09 19:25:00|251.72|249.32|251.34|248.94|251.82|249.42|251.07|248.67|0
1644435000000|2022-02-09 19:30:00|251.28|248.88|251.18|248.78|251.93|249.53|251.07|248.67|0
1644435300000|2022-02-09 19:35:00|251.07|248.67|250.59|248.19|251.5|249.1|250.32|247.92|0
1644435600000|2022-02-09 19:40:00|250.64|248.24|250.96|248.56|251.39|248.99|250.53|248.13|0
1644435900000|2022-02-09 19:45:00|250.85|248.45|252.14|249.74|252.24|249.84|250.74|248.34|0
1644436200000|2022-02-09 19:50:00|252.03|249.63|252.35|249.95|252.89|250.49|251.49|249.09|0
1644436500000|2022-02-09 19:55:00|252.46|250.06|254.29|251.89|254.51|252.11|252.24|249.84|0
1644436800000|2022-02-09 20:00:00|254.4|252|254.5|252.1|256.46|254.06|254.07|251.67|0
1644437100000|2022-02-09 20:05:00|254.56|252.16|257|254.6|257|254.6|254.56|252.16|0
1644437400000|2022-02-09 20:10:00|256.35|253.95|256.78|254.38|256.78|254.38|255.26|252.86|0
1644437700000|2022-02-09 20:15:00|256.89|254.49|256.13|253.73|258.09|255.69|256.13|253.73|0
1644438000000|2022-02-09 20:20:00|256.02|253.62|255.04|252.64|256.34|253.94|254.82|252.42|0
1644438300000|2022-02-09 20:25:00|255.15|252.75|252.76|250.36|256.45|254.05|252.76|250.36|0
1644438600000|2022-02-09 20:30:00|253.14|250.74|251.04|248.64|253.14|250.74|250.93|248.53|0
1644438900000|2022-02-09 20:35:00|250.93|248.53|251.25|248.85|251.47|249.07|249.76|247.36|0
1644439200000|2022-02-09 20:40:00|251.15|248.75|253.4|251|255.25|252.85|251.15|248.75|0
1644439500000|2022-02-09 20:45:00|253.19|250.79|251.79|249.39|254.33|251.93|251.46|249.06|0
1644439800000|2022-02-09 20:50:00|251.57|249.17|252.39|249.99|253.24|250.84|249.54|247.14|0
1644440100000|2022-02-09 20:55:00|252.6|250.2|251.74|249.34|254.22|251.82|251.63|249.23|0
1644440400000|2022-02-09 21:00:00|251.96|249.56|252.92|250.52|253.35|250.95|251.96|249.56|0
1644440700000|2022-02-09 21:05:00|253.03|250.63|251.84|249.44|253.03|250.63|251.63|249.23|0
1644441000000|2022-02-09 21:10:00|251.95|249.55|251.2|248.8|252.06|249.66|250.98|248.58|0
1644441300000|2022-02-09 21:15:00|251.51|248.71|251.24|248.44|251.61|248.81|251.18|248.38|0
1644441600000|2022-02-09 21:20:00|251.18|248.38|249.68|246.88|251.29|248.49|249.68|246.88|0
1644441900000|2022-02-09 21:25:00|249.47|246.67|249.58|246.78|249.9|247.1|249.36|246.56|0
1644442200000|2022-02-09 21:30:00|249.68|246.88|250|247.2|250.11|247.31|249.68|246.88|0
1644442500000|2022-02-09 21:35:00|249.89|247.09|250.21|247.41|250.32|247.52|249.89|247.09|0
1644442800000|2022-02-09 21:40:00|250.32|247.52|250.32|247.52|250.32|247.52|250|247.2|0
1644443100000|2022-02-09 21:45:00|250.53|247.73|251.06|248.26|251.22|248.42|250.53|247.73|0
1644443400000|2022-02-09 21:50:00|251.28|248.48|250.95|248.15|251.28|248.48|250.53|247.73|0
1644443700000|2022-02-09 21:55:00|251.06|248.26|250.79|247.99|251.11|248.31|250.69|247.89|0
1644444000000|2022-02-09 22:00:00|250.78|247.98|250.79|247.99|250.87|248.07|250.72|247.92|0
1644444300000|2022-02-09 22:05:00|250.77|247.97|250.92|248.12|250.92|248.12|250.77|247.97|0
1644444600000|2022-02-09 22:10:00|250.79|247.99|250.78|247.98|250.87|248.07|250.77|247.97|0
1644444900000|2022-02-09 22:15:00|250.76|247.96|250.93|248.13|250.93|248.13|250.75|247.95|0
1644445200000|2022-02-09 22:20:00|250.94|248.14|250.94|248.14|250.99|248.19|250.94|248.14|0
1644445500000|2022-02-09 22:25:00|250.93|248.13|251.02|248.22|251.08|248.28|250.91|248.11|0
1644445800000|2022-02-09 22:30:00|251|248.2|250.95|248.15|251|248.2|250.95|248.15|0
1644446100000|2022-02-09 22:35:00|250.94|248.14|250.92|248.12|250.94|248.14|250.89|248.09|0
1644446400000|2022-02-09 22:40:00|250.91|248.11|250.83|248.03|250.92|248.12|250.83|248.03|0
1644446700000|2022-02-09 22:45:00|250.86|248.06|250.85|248.05|250.87|248.07|250.84|248.04|0
1644447000000|2022-02-09 22:50:00|250.87|248.07|250.79|247.99|250.87|248.07|250.78|247.98|0
1644447300000|2022-02-09 22:55:00|250.78|247.98|250.59|247.79|250.83|248.03|250.59|247.79|0
1644447600000|2022-02-09 23:00:00|250.02|247.22|250.66|247.86|251.24|248.44|250.02|247.22|0
1644447900000|2022-02-09 23:05:00|250.71|247.91|250.81|248.01|250.98|248.18|250.49|247.69|0
1644448200000|2022-02-09 23:10:00|250.65|247.85|250.92|248.12|250.97|248.17|250.49|247.69|0
1644448500000|2022-02-09 23:15:00|250.97|248.17|251.51|248.71|251.77|248.97|250.6|247.8|0
1644448800000|2022-02-09 23:20:00|251.56|248.76|251.45|248.65|251.98|249.18|251.45|248.65|0
1644449100000|2022-02-09 23:25:00|251.34|248.54|251.45|248.65|251.5|248.7|250.91|248.11|0
1644449400000|2022-02-09 23:30:00|251.44|248.64|252.09|249.29|252.3|249.5|251.34|248.54|0
1644449700000|2022-02-09 23:35:00|252.19|249.39|251.55|248.75|252.25|249.45|251.33|248.53|0
1644450000000|2022-02-09 23:40:00|251.33|248.53|252.62|249.82|252.67|249.87|251.33|248.53|0
1644450300000|2022-02-09 23:45:00|252.73|249.93|252.03|249.23|252.73|249.93|252.03|249.23|0
1644450600000|2022-02-09 23:50:00|252.08|249.28|252.51|249.71|252.94|250.14|252.08|249.28|0
1644450900000|2022-02-09 23:55:00|252.61|249.81|251.75|248.95|252.72|249.92|251.65|248.85|0
1644451200000|2022-02-10 00:00:00|251.65|248.85|251.81|249.01|252.5|249.7|251.43|248.63|0
1644451500000|2022-02-10 00:05:00|251.75|248.95|252.5|249.7|252.93|250.13|251.32|248.52|0
1644451800000|2022-02-10 00:10:00|252.29|249.49|253.14|250.34|253.25|250.45|252.18|249.38|0
1644452100000|2022-02-10 00:15:00|253.25|250.45|253.79|250.99|253.79|250.99|253.03|250.23|0
1644452400000|2022-02-10 00:20:00|253.74|250.94|252.76|249.96|253.79|250.99|252.76|249.96|0
1644452700000|2022-02-10 00:25:00|252.82|250.02|252.71|249.91|253.03|250.23|252.71|249.91|0
1644453000000|2022-02-10 00:30:00|252.65|249.85|253.03|250.23|253.13|250.33|252.28|249.48|0
1644453300000|2022-02-10 00:35:00|253.08|250.28|253.13|250.33|253.24|250.44|252.49|249.69|0
1644453600000|2022-02-10 00:40:00|253.02|250.22|253.24|250.44|253.35|250.55|252.81|250.01|0
1644453900000|2022-02-10 00:45:00|253.35|250.55|253.88|251.08|254.21|251.41|253.13|250.33|0
1644454200000|2022-02-10 00:50:00|253.99|251.19|254.64|251.84|254.64|251.84|253.88|251.08|0
1644454500000|2022-02-10 00:55:00|254.69|251.89|254.85|252.05|254.85|252.05|254.1|251.3|0
1644454800000|2022-02-10 01:00:00|254.63|251.83|255.06|252.26|255.5|252.7|254.63|251.83|0
1644455100000|2022-02-10 01:05:00|255.12|252.32|254.95|252.15|255.28|252.48|254.74|251.94|0
1644455400000|2022-02-10 01:10:00|255.01|252.21|255.17|252.37|255.71|252.91|254.85|252.05|0
1644455700000|2022-02-10 01:15:00|255.28|252.48|256.09|253.29|256.14|253.34|255.06|252.26|0
1644456000000|2022-02-10 01:20:00|256.14|253.34|255.55|252.75|256.14|253.34|255.27|252.47|0
1644456300000|2022-02-10 01:25:00|255.6|252.8|256.46|253.66|256.46|253.66|255.38|252.58|0
1644456600000|2022-02-10 01:30:00|256.57|253.77|257.44|254.64|258.21|255.41|256.57|253.77|0
1644456900000|2022-02-10 01:35:00|257.39|254.59|256|253.2|257.39|254.59|254.55|251.75|0
1644457200000|2022-02-10 01:40:00|255.89|253.09|255.09|252.29|255.89|253.09|254.77|251.97|0
1644457500000|2022-02-10 01:45:00|254.87|252.07|254.49|251.69|255.2|252.4|254.49|251.69|0
1644457800000|2022-02-10 01:50:00|254.44|251.64|255.09|252.29|255.09|252.29|254.22|251.42|0
1644458100000|2022-02-10 01:55:00|255.14|252.34|254.87|252.07|255.41|252.61|254.87|252.07|0
1644458400000|2022-02-10 02:00:00|254.98|252.18|255.63|252.83|255.74|252.94|254.76|251.96|0
1644458700000|2022-02-10 02:05:00|255.57|252.77|255.63|252.83|255.63|252.83|255.08|252.28|0
1644459000000|2022-02-10 02:10:00|255.52|252.72|255.4|252.6|255.73|252.93|255.08|252.28|0
1644459300000|2022-02-10 02:15:00|255.51|252.71|255.51|252.71|255.62|252.82|255.08|252.28|0
1644459600000|2022-02-10 02:20:00|255.62|252.82|255.73|252.93|255.73|252.93|255.51|252.71|0
1644459900000|2022-02-10 02:25:00|256.38|253.58|255.83|253.03|256.38|253.58|255.73|252.93|0
1644460200000|2022-02-10 02:30:00|255.73|252.93|255.94|253.14|255.94|253.14|255.72|252.92|0
1644460500000|2022-02-10 02:35:00|255.83|253.03|254.85|252.05|255.83|253.03|254.74|251.94|0
1644460800000|2022-02-10 02:40:00|254.96|252.16|255.17|252.37|255.23|252.43|254.85|252.05|0
1644461100000|2022-02-10 02:45:00|255.06|252.26|255.06|252.26|255.12|252.32|254.74|251.94|0
1644461400000|2022-02-10 02:50:00|254.95|252.15|255.39|252.59|255.5|252.7|254.95|252.15|0
1644461700000|2022-02-10 02:55:00|255.5|252.7|255.49|252.69|255.6|252.8|255.28|252.48|0
1644462000000|2022-02-10 03:00:00|255.6|252.8|255.71|252.91|256.04|253.24|255.38|252.58|0
1644462300000|2022-02-10 03:05:00|255.6|252.8|256.14|253.34|256.14|253.34|255.49|252.69|0
1644462600000|2022-02-10 03:10:00|256.03|253.23|255.7|252.9|256.14|253.34|255.7|252.9|0
1644462900000|2022-02-10 03:15:00|255.6|252.8|255.38|252.58|255.7|252.9|255.27|252.47|0
1644463200000|2022-02-10 03:20:00|255.43|252.63|255.05|252.25|255.48|252.68|255.05|252.25|0
1644463500000|2022-02-10 03:25:00|255.1|252.3|254.94|252.14|255.26|252.46|254.94|252.14|0
1644463800000|2022-02-10 03:30:00|254.83|252.03|254.5|251.7|255.26|252.46|254.39|251.59|0
1644464100000|2022-02-10 03:35:00|254.39|251.59|254.28|251.48|254.61|251.81|254.28|251.48|0
1644464400000|2022-02-10 03:40:00|254.34|251.54|254.71|251.91|254.71|251.91|254.28|251.48|0
1644464700000|2022-02-10 03:45:00|254.66|251.86|254.49|251.69|254.71|251.91|254.38|251.58|0
1644465000000|2022-02-10 03:50:00|254.55|251.75|254.76|251.96|255.09|252.29|254.49|251.69|0
1644465300000|2022-02-10 03:55:00|254.71|251.91|254.49|251.69|254.71|251.91|254.27|251.47|0
1644465600000|2022-02-10 04:00:00|254.54|251.74|254.59|251.79|254.7|251.9|254.27|251.47|0
1644465900000|2022-02-10 04:05:00|254.7|251.9|254.59|251.79|254.81|252.01|254.59|251.79|0
1644466200000|2022-02-10 04:10:00|254.65|251.85|254.59|251.79|254.65|251.85|254.27|251.47|0
1644466500000|2022-02-10 04:15:00|254.54|251.74|254.04|251.24|254.59|251.79|253.99|251.19|0
1644466800000|2022-02-10 04:20:00|253.99|251.19|253.93|251.13|254.26|251.46|253.83|251.03|0
1644467100000|2022-02-10 04:25:00|253.83|251.03|253.61|250.81|253.93|251.13|253.61|250.81|0
1644467400000|2022-02-10 04:30:00|253.66|250.86|253.6|250.8|253.82|251.02|253.6|250.8|0
1644467700000|2022-02-10 04:35:00|253.71|250.91|253.71|250.91|253.93|251.13|253.6|250.8|0
1644468000000|2022-02-10 04:40:00|253.66|250.86|253.71|250.91|253.93|251.13|253.66|250.86|0
1644468300000|2022-02-10 04:45:00|253.82|251.02|254.25|251.45|254.25|251.45|253.82|251.02|0
1644468600000|2022-02-10 04:50:00|254.14|251.34|253.92|251.12|254.14|251.34|253.92|251.12|0
1644468900000|2022-02-10 04:55:00|253.81|251.01|253.92|251.12|253.92|251.12|253.59|250.79|0
1644469200000|2022-02-10 05:00:00|254.03|251.23|253.7|250.9|254.14|251.34|253.59|250.79|0
1644469500000|2022-02-10 05:05:00|253.76|250.96|254.61|251.81|255.25|252.45|253.7|250.9|0
1644469800000|2022-02-10 05:10:00|254.5|251.7|254.73|251.93|255.58|252.78|254.15|251.35|0
1644470100000|2022-02-10 05:15:00|254.84|252.04|254.73|251.93|254.95|252.15|254.73|251.93|0
1644470400000|2022-02-10 05:20:00|254.68|251.88|254.73|251.93|254.95|252.15|254.62|251.82|0
1644470700000|2022-02-10 05:25:00|254.84|252.04|255.05|252.25|255.16|252.36|254.73|251.93|0
1644471000000|2022-02-10 05:30:00|254.94|252.14|255.27|252.47|255.27|252.47|254.73|251.93|0
1644471300000|2022-02-10 05:35:00|255.22|252.42|255.48|252.68|255.48|252.68|255.16|252.36|0
1644471600000|2022-02-10 05:40:00|255.59|252.79|255.37|252.57|255.98|253.18|255.26|252.46|0
1644471900000|2022-02-10 05:45:00|255.48|252.68|255.21|252.41|255.48|252.68|255.15|252.35|0
1644472200000|2022-02-10 05:50:00|255.15|252.35|255.59|252.79|255.59|252.79|255.15|252.35|0
1644472500000|2022-02-10 05:55:00|255.48|252.68|253.74|250.94|255.48|252.68|253.74|250.94|0
1644472800000|2022-02-10 06:00:00|253.41|250.61|252.87|250.07|253.74|250.94|252.87|250.07|0
1644473100000|2022-02-10 06:05:00|252.82|250.02|253.79|250.99|253.79|250.99|252.76|249.96|0
1644473400000|2022-02-10 06:10:00|253.73|250.93|252.65|249.85|253.84|251.04|252.65|249.85|0
1644473700000|2022-02-10 06:15:00|252.71|249.91|252.97|250.17|253.08|250.28|252.65|249.85|0
1644474000000|2022-02-10 06:20:00|253.03|250.23|252.21|249.41|253.08|250.28|252.21|249.41|0
1644474300000|2022-02-10 06:25:00|252.11|249.31|252.59|249.79|252.64|249.84|252.11|249.31|0
1644474600000|2022-02-10 06:30:00|252.54|249.74|252.43|249.63|252.64|249.84|252.21|249.41|0
1644474900000|2022-02-10 06:35:00|252.37|249.57|251.99|249.19|252.53|249.73|251.99|249.19|0
1644475200000|2022-02-10 06:40:00|251.94|249.14|251.88|249.08|252.32|249.52|251.67|248.87|0
1644475500000|2022-02-10 06:45:00|251.99|249.19|252.31|249.51|252.42|249.62|251.94|249.14|0
1644475800000|2022-02-10 06:50:00|252.37|249.57|252.96|250.16|252.96|250.16|252.2|249.4|0
1644476100000|2022-02-10 06:55:00|253.06|250.26|252.63|249.83|253.17|250.37|252.52|249.72|0
1644476400000|2022-02-10 07:00:00|252.85|250.05|253.6|250.8|253.93|251.13|252.85|250.05|0
1644476700000|2022-02-10 07:05:00|253.55|250.75|253.65|250.85|254.14|251.34|253.55|250.75|0
1644477000000|2022-02-10 07:10:00|253.6|250.8|253.44|250.64|253.76|250.96|253.16|250.36|0
1644477300000|2022-02-10 07:15:00|253.38|250.58|253.7|250.9|253.81|251.01|253.16|250.36|0
1644477600000|2022-02-10 07:20:00|253.59|250.79|253.32|250.52|253.76|250.96|253.32|250.52|0
1644477900000|2022-02-10 07:25:00|253.38|250.58|253.27|250.47|253.59|250.79|253.16|250.36|0
1644478200000|2022-02-10 07:30:00|253.16|250.36|252.94|250.14|253.7|250.9|252.72|249.92|0
1644478500000|2022-02-10 07:35:00|253.05|250.25|253.32|250.52|253.53|250.73|252.94|250.14|0
1644478800000|2022-02-10 07:40:00|253.26|250.46|253.15|250.35|253.64|250.84|253.15|250.35|0
1644479100000|2022-02-10 07:45:00|252.93|250.13|252.72|249.92|253.15|250.35|252.5|249.7|0
1644479400000|2022-02-10 07:50:00|252.77|249.97|252.28|249.48|252.82|250.02|251.96|249.16|0
1644479700000|2022-02-10 07:55:00|252.17|249.37|251.53|248.73|252.5|249.7|251.42|248.62|0
1644480000000|2022-02-10 08:00:00|251.47|248.67|251.74|248.94|252.17|249.37|250.34|247.54|0
1644480300000|2022-02-10 08:05:00|251.43|249.03|252.08|249.68|252.18|249.78|251.32|248.92|0
1644480600000|2022-02-10 08:10:00|251.86|249.46|250.24|247.84|252.02|249.62|250.03|247.63|0
1644480900000|2022-02-10 08:15:00|250.3|247.9|252.61|250.21|252.72|250.32|250.24|247.84|0
1644481200000|2022-02-10 08:20:00|252.67|250.27|252.28|249.88|254.02|251.62|251.85|249.45|0
1644481500000|2022-02-10 08:25:00|252.34|249.94|253.69|251.29|254.12|251.72|252.18|249.78|0
1644481800000|2022-02-10 08:30:00|253.74|251.34|254.07|251.67|254.12|251.72|252.93|250.53|0
1644482100000|2022-02-10 08:35:00|253.9|251.5|253.57|251.17|254.23|251.83|253.04|250.64|0
1644482400000|2022-02-10 08:40:00|253.63|251.23|255.31|252.91|255.96|253.56|253.25|250.85|0
1644482700000|2022-02-10 08:45:00|255.53|253.13|254.98|252.58|255.96|253.56|254.55|252.15|0
1644483000000|2022-02-10 08:50:00|255.09|252.69|255.31|252.91|255.52|253.12|254.76|252.36|0
1644483300000|2022-02-10 08:55:00|255.2|252.8|255.96|253.56|256.18|253.78|254.87|252.47|0
1644483600000|2022-02-10 09:00:00|256.01|253.61|255.27|252.87|256.83|254.43|253.77|251.37|0
1644483900000|2022-02-10 09:05:00|255.22|252.82|255.27|252.87|255.33|252.93|254.51|252.11|0
1644484200000|2022-02-10 09:10:00|255.16|252.76|254.61|252.21|255.43|253.03|254.29|251.89|0
1644484500000|2022-02-10 09:15:00|254.72|252.32|255.16|252.76|255.38|252.98|254.61|252.21|0
1644484800000|2022-02-10 09:20:00|255.05|252.65|255.48|253.08|255.7|253.3|254.83|252.43|0
1644485100000|2022-02-10 09:25:00|255.59|253.19|254.28|251.88|255.59|253.19|254.28|251.88|0
1644485400000|2022-02-10 09:30:00|254.17|251.77|254.39|251.99|254.5|252.1|253.9|251.5|0
1644485700000|2022-02-10 09:35:00|254.28|251.88|254.77|252.37|254.82|252.42|253.52|251.12|0
1644486000000|2022-02-10 09:40:00|255.04|252.64|254.71|252.31|255.15|252.75|254.6|252.2|0
1644486300000|2022-02-10 09:45:00|254.6|252.2|255.36|252.96|255.8|253.4|254.6|252.2|0
1644486600000|2022-02-10 09:50:00|255.47|253.07|254.81|252.41|255.47|253.07|254.49|252.09|0
1644486900000|2022-02-10 09:55:00|254.7|252.3|254.81|252.41|254.92|252.52|254.05|251.65|0
1644487200000|2022-02-10 10:00:00|254.76|252.36|255.46|253.06|255.9|253.5|254.38|251.98|0
1644487500000|2022-02-10 10:05:00|255.35|252.95|255.24|252.84|256.23|253.83|255.24|252.84|0
1644487800000|2022-02-10 10:10:00|255.13|252.73|254.8|252.4|255.46|253.06|254.65|252.25|0
1644488100000|2022-02-10 10:15:00|254.75|252.35|254.59|252.19|254.8|252.4|254.26|251.86|0
1644488400000|2022-02-10 10:20:00|254.64|252.24|255.18|252.78|255.24|252.84|254.58|252.18|0
1644488700000|2022-02-10 10:25:00|255.24|252.84|254.69|252.29|255.34|252.94|254.58|252.18|0
1644489000000|2022-02-10 10:30:00|254.64|252.24|254.8|252.4|254.8|252.4|254.14|251.74|0
1644489300000|2022-02-10 10:35:00|254.69|252.29|253.6|251.2|254.69|252.29|253.6|251.2|0
1644489600000|2022-02-10 10:40:00|253.71|251.31|253.71|251.31|254.14|251.74|253.49|251.09|0
1644489900000|2022-02-10 10:45:00|253.6|251.2|253.27|250.87|253.92|251.52|253.27|250.87|0
1644490200000|2022-02-10 10:50:00|253.05|250.65|253.05|250.65|253.05|250.65|252.78|250.38|0
1644490500000|2022-02-10 10:55:00|253.11|250.71|252.83|250.43|253.48|251.08|252.83|250.43|0
1644490800000|2022-02-10 11:00:00|252.72|250.32|252.72|250.32|252.94|250.54|252.35|249.95|0
1644491100000|2022-02-10 11:05:00|252.94|250.54|253.37|250.97|253.8|251.4|252.67|250.27|0
1644491400000|2022-02-10 11:10:00|253.32|250.92|252.72|250.32|253.32|250.92|252.45|250.05|0
1644491700000|2022-02-10 11:15:00|252.83|250.43|252.72|250.32|252.93|250.53|252.28|249.88|0
1644492000000|2022-02-10 11:20:00|252.66|250.26|252.6|250.2|252.71|250.31|252.28|249.88|0
1644492300000|2022-02-10 11:25:00|252.5|250.1|252.71|250.31|252.82|250.42|252.28|249.88|0
1644492600000|2022-02-10 11:30:00|252.77|250.37|252.82|250.42|253.14|250.74|252.66|250.26|0
1644492900000|2022-02-10 11:35:00|252.76|250.36|252.92|250.52|253.14|250.74|252.28|249.88|0
1644493200000|2022-02-10 11:40:00|252.98|250.58|253.35|250.95|253.46|251.06|252.81|250.41|0
1644493500000|2022-02-10 11:45:00|253.46|251.06|253.57|251.17|254.11|251.71|253.14|250.74|0
1644493800000|2022-02-10 11:50:00|253.46|251.06|253.78|251.38|254.43|252.03|253.46|251.06|0
1644494100000|2022-02-10 11:55:00|253.84|251.44|253.78|251.38|254.32|251.92|253.67|251.27|0
1644494400000|2022-02-10 12:00:00|253.89|251.49|253.02|250.62|253.89|251.49|252.86|250.46|0
1644494700000|2022-02-10 12:05:00|252.97|250.57|252.04|249.64|252.97|250.57|252.04|249.64|0
1644495000000|2022-02-10 12:10:00|252.15|249.75|251.5|249.1|252.26|249.86|251.29|248.89|0
1644495300000|2022-02-10 12:15:00|251.4|249|251.61|249.21|251.72|249.32|250.96|248.56|0
1644495600000|2022-02-10 12:20:00|250.96|248.56|250.96|248.56|251.18|248.78|250.75|248.35|0
1644495900000|2022-02-10 12:25:00|251.07|248.67|251.6|249.2|251.77|249.37|251.02|248.62|0
1644496200000|2022-02-10 12:30:00|251.5|249.1|251.6|249.2|252.03|249.63|251.39|248.99|0
1644496500000|2022-02-10 12:35:00|251.71|249.31|251.6|249.2|251.93|249.53|251.28|248.88|0
1644496800000|2022-02-10 12:40:00|251.71|249.31|251.92|249.52|252.03|249.63|251.6|249.2|0
1644497100000|2022-02-10 12:45:00|252.03|249.63|252.68|250.28|252.79|250.39|251.6|249.2|0
1644497400000|2022-02-10 12:50:00|252.63|250.23|252.36|249.96|252.68|250.28|251.93|249.53|0
1644497700000|2022-02-10 12:55:00|252.25|249.85|252.25|249.85|252.79|250.39|251.71|249.31|0
1644498000000|2022-02-10 13:00:00|251.92|249.52|251.17|248.77|252.46|250.06|251.06|248.66|0
1644498300000|2022-02-10 13:05:00|251.06|248.66|249.13|246.73|251.17|248.77|249.13|246.73|0
1644498600000|2022-02-10 13:10:00|249.24|246.84|250.84|248.44|250.95|248.55|249.24|246.84|0
1644498900000|2022-02-10 13:15:00|250.95|248.55|251.27|248.87|251.27|248.87|250.52|248.12|0
1644499200000|2022-02-10 13:20:00|251.38|248.98|251.91|249.51|252.56|250.16|251.16|248.76|0
1644499500000|2022-02-10 13:25:00|251.8|249.4|251.91|249.51|252.61|250.21|251.69|249.29|0
1644499800000|2022-02-10 13:30:00|251.8|249.4|267.09|264.69|269.91|267.51|251.8|249.4|0
1644500100000|2022-02-10 13:35:00|267.54|265.14|262.64|260.24|270.02|267.62|260.92|258.52|0
1644500400000|2022-02-10 13:40:00|261.86|259.46|265.9|263.5|266.58|264.18|261.75|259.35|0
1644500700000|2022-02-10 13:45:00|266.35|263.95|268.73|266.33|268.95|266.55|265.11|262.71|0
1644501000000|2022-02-10 13:50:00|268.61|266.21|267.82|265.42|269.24|266.84|266.46|264.06|0
1644501300000|2022-02-10 13:55:00|268.04|265.64|267.7|265.3|268.04|265.64|265.89|263.49|0
1644501600000|2022-02-10 14:00:00|267.93|265.53|274.56|272.16|275.14|272.74|267.93|265.53|0
1644501900000|2022-02-10 14:05:00|274.22|271.82|274.84|272.44|276.64|274.24|269.14|266.74|0
1644502200000|2022-02-10 14:10:00|274.72|272.32|276.32|273.92|277.71|275.31|273.57|271.17|0
1644502500000|2022-02-10 14:15:00|276.14|273.74|274.4|272|276.14|273.74|273.94|271.54|0
1644502800000|2022-02-10 14:20:00|274.52|272.12|274.75|272.35|275.91|273.51|274.05|271.65|0
1644503100000|2022-02-10 14:25:00|274.86|272.46|275.44|273.04|276.37|273.97|273.48|271.08|0
1644503400000|2022-02-10 14:30:00|275.32|272.92|271.06|268.66|275.44|273.04|269.8|267.4|0
1644503700000|2022-02-10 14:35:00|270.94|268.54|269.04|266.64|271.52|269.12|265.48|263.08|0
1644504000000|2022-02-10 14:40:00|268.7|266.3|265.4|263|268.7|266.3|263.83|261.43|0
1644504300000|2022-02-10 14:45:00|264.84|262.44|265.4|263|266.86|264.46|263.94|261.54|0
1644504600000|2022-02-10 14:50:00|265.17|262.77|259.5|257.1|265.62|263.22|258.28|255.88|0
1644504900000|2022-02-10 14:55:00|259.38|256.98|259.38|256.98|260.16|257.76|257.73|255.33|0
1644505200000|2022-02-10 15:00:00|259.16|256.76|256.23|253.83|259.94|257.54|254.01|251.61|0
1644505500000|2022-02-10 15:05:00|256.34|253.94|252.09|249.69|257.75|255.35|251.66|249.26|0
1644505800000|2022-02-10 15:10:00|251.77|249.37|254.37|251.97|254.81|252.41|251.12|248.72|0
1644506100000|2022-02-10 15:15:00|254.48|252.08|256.34|253.94|257.55|255.15|254.15|251.75|0
1644506400000|2022-02-10 15:20:00|256.56|254.16|256.23|253.83|257.88|255.48|254.91|252.51|0
1644506700000|2022-02-10 15:25:00|256.67|254.27|255.24|252.84|257.11|254.71|254.69|252.29|0
1644507000000|2022-02-10 15:30:00|254.69|252.29|255.97|253.57|256.19|253.79|254.23|251.83|0
1644507300000|2022-02-10 15:35:00|255.64|253.24|250.44|248.04|256.84|254.44|250.44|248.04|0
1644507600000|2022-02-10 15:40:00|250.34|247.94|251.04|248.64|252.33|249.93|249.05|246.65|0
1644507900000|2022-02-10 15:45:00|251.25|248.85|251.31|248.91|254.27|251.87|250.78|248.38|0
1644508200000|2022-02-10 15:50:00|251.52|249.12|258.26|255.86|259.02|256.62|251.42|249.02|0
1644508500000|2022-02-10 15:55:00|258.36|255.96|259.46|257.06|261.01|258.61|258.04|255.64|0
1644508800000|2022-02-10 16:00:00|259.35|256.95|257.35|254.95|262.11|259.71|256.2|253.8|0
1644509100000|2022-02-10 16:05:00|257.68|255.28|256.47|254.07|258.45|256.05|255.38|252.98|0
1644509400000|2022-02-10 16:10:00|256.36|253.96|260.43|258.03|260.54|258.14|256.36|253.96|0
1644509700000|2022-02-10 16:15:00|260.32|257.92|260.6|258.2|261.54|259.14|257.89|255.49|0
1644510000000|2022-02-10 16:20:00|260.43|258.03|260.28|257.88|262.94|260.54|259.54|257.14|0
1644510300000|2022-02-10 16:25:00|260.61|258.21|260.38|257.98|261.82|259.42|259.39|256.99|0
1644510600000|2022-02-10 16:30:00|260.6|258.2|263.66|261.26|264.38|261.98|260.6|258.2|0
1644510900000|2022-02-10 16:35:00|263.77|261.37|264.15|261.75|265.15|262.75|261.99|259.59|0
1644511200000|2022-02-10 16:40:00|264.26|261.86|260.49|258.09|264.37|261.97|260.49|258.09|0
1644511500000|2022-02-10 16:45:00|260.71|258.31|257.37|254.97|261.15|258.75|256.82|254.42|0
1644511800000|2022-02-10 16:50:00|257.48|255.08|257.8|255.4|258.24|255.84|256.6|254.2|0
1644512100000|2022-02-10 16:55:00|257.91|255.51|256.27|253.87|257.91|255.51|255.84|253.44|0
1644512400000|2022-02-10 17:00:00|256.05|253.65|258.35|255.95|259.12|256.72|256.05|253.65|0
1644512700000|2022-02-10 17:05:00|258.79|256.39|258.02|255.62|259.23|256.83|256.81|254.41|0
1644513000000|2022-02-10 17:10:00|258.13|255.73|257.36|254.96|258.13|255.73|256.81|254.41|0
1644513300000|2022-02-10 17:15:00|257.47|255.07|256.59|254.19|259|256.6|255.94|253.54|0
1644513600000|2022-02-10 17:20:00|256.81|254.41|256.26|253.86|256.92|254.52|255.28|252.88|0
1644513900000|2022-02-10 17:25:00|256.37|253.97|256.48|254.08|256.81|254.41|255.82|253.42|0
1644514200000|2022-02-10 17:30:00|256.37|253.97|259.1|256.7|259.43|257.03|254.84|252.44|0
1644514500000|2022-02-10 17:35:00|258.55|256.15|256.8|254.4|258.66|256.26|256.58|254.18|0
1644514800000|2022-02-10 17:40:00|256.91|254.51|257.45|255.05|258.11|255.71|256.25|253.85|0
1644515100000|2022-02-10 17:45:00|257.23|254.83|267.55|265.15|270.15|267.75|257.02|254.62|0
1644515400000|2022-02-10 17:50:00|267.66|265.26|266.93|264.53|271.51|269.11|263.03|260.63|0
1644515700000|2022-02-10 17:55:00|267.27|264.87|267.97|265.57|270.12|267.72|265.73|263.33|0
1644516000000|2022-02-10 18:00:00|268.54|266.14|266.46|264.06|270.34|267.94|266.12|263.72|0
1644516300000|2022-02-10 18:05:00|267.3|264.9|266.96|264.56|268.31|265.91|265.17|262.77|0
1644516600000|2022-02-10 18:10:00|266.4|264|267.97|265.57|268.87|266.47|265.84|263.44|0
1644516900000|2022-02-10 18:15:00|268.53|266.13|274.89|272.49|275.35|272.95|268.42|266.02|0
1644517200000|2022-02-10 18:20:00|275.24|272.84|275.12|272.72|277.64|275.24|273.4|271|0
1644517500000|2022-02-10 18:25:00|275.23|272.83|279.94|277.54|279.94|277.54|274.67|272.27|0
1644517800000|2022-02-10 18:30:00|280.05|277.65|279.97|277.57|282.48|280.08|278.32|275.92|0
1644518100000|2022-02-10 18:35:00|279.74|277.34|282.15|279.75|287.05|284.65|279.74|277.34|0
1644518400000|2022-02-10 18:40:00|282.38|279.98|282.56|280.16|284.18|281.78|281.98|279.58|0
1644518700000|2022-02-10 18:45:00|282.79|280.39|283.2|280.8|284.18|281.78|281.06|278.66|0
1644519000000|2022-02-10 18:50:00|282.67|280.27|283.71|281.31|284.41|282.01|281.98|279.58|0
1644519300000|2022-02-10 18:55:00|283.36|280.96|280.94|278.54|284.99|282.59|280.66|278.26|0
1644519600000|2022-02-10 19:00:00|280.14|277.74|284.52|282.12|284.52|282.12|279.34|276.94|0
1644519900000|2022-02-10 19:05:00|284.4|282|284.75|282.35|286.96|284.56|283.82|281.42|0
1644520200000|2022-02-10 19:10:00|284.17|281.77|287.19|284.79|287.89|285.49|284.05|281.65|0
1644520500000|2022-02-10 19:15:00|287.54|285.14|288.78|286.38|291.65|289.25|287.31|284.91|0
1644520800000|2022-02-10 19:20:00|288.55|286.15|287.78|285.38|291.78|289.38|287.37|284.97|0
1644521100000|2022-02-10 19:25:00|288.25|285.85|287.26|284.86|289.72|287.32|285.75|283.35|0
1644521400000|2022-02-10 19:30:00|287.44|285.04|286.91|284.51|288.25|285.85|285.4|283|0
1644521700000|2022-02-10 19:35:00|286.44|284.04|286.21|283.81|288.07|285.67|283.44|281.04|0
1644522000000|2022-02-10 19:40:00|286.04|283.64|286.79|284.39|287.14|284.74|282.97|280.57|0
1644522300000|2022-02-10 19:45:00|286.85|284.45|289.12|286.72|289.12|286.72|283.89|281.49|0
1644522600000|2022-02-10 19:50:00|288.42|286.02|291.88|289.48|292.64|290.24|287.83|285.43|0
1644522900000|2022-02-10 19:55:00|292.05|289.65|291.93|289.53|293.23|290.83|290.05|287.65|0
1644523200000|2022-02-10 20:00:00|291.46|289.06|291.22|288.82|294.77|292.37|290.4|288|0
1644523500000|2022-02-10 20:05:00|290.87|288.47|288.29|285.89|291.81|289.41|287.94|285.54|0
1644523800000|2022-02-10 20:10:00|288.18|285.78|288.06|285.66|289.23|286.83|286.2|283.8|0
1644524100000|2022-02-10 20:15:00|288.64|286.24|290.39|287.99|290.86|288.46|285.61|283.21|0
1644524400000|2022-02-10 20:20:00|290.28|287.88|289.8|287.4|292.98|290.58|288.64|286.24|0
1644524700000|2022-02-10 20:25:00|290.04|287.64|291.54|289.14|291.54|289.14|288.14|285.74|0
1644525000000|2022-02-10 20:30:00|291.89|289.49|296.99|294.59|297.11|294.71|291.89|289.49|0
1644525300000|2022-02-10 20:35:00|296.87|294.47|293.79|291.39|297.34|294.94|292.25|289.85|0
1644525600000|2022-02-10 20:40:00|293.43|291.03|296.65|294.25|297.61|295.21|292.6|290.2|0
1644525900000|2022-02-10 20:45:00|297.01|294.61|299.53|297.13|301.82|299.42|296.65|294.25|0
1644526200000|2022-02-10 20:50:00|299.89|297.49|296.88|294.48|302.07|299.67|294.2|291.8|0
1644526500000|2022-02-10 20:55:00|296.4|294|293.01|290.61|296.52|294.12|289.41|287.01|0
1644526800000|2022-02-10 21:00:00|292.35|289.95|293.73|291.33|294.68|292.28|292.12|289.72|0
1644527100000|2022-02-10 21:05:00|293.49|291.09|292.89|290.49|293.72|291.32|291.83|289.43|0
1644527400000|2022-02-10 21:10:00|293.13|290.73|294.55|292.15|295.75|293.35|293.01|290.61|0
1644527700000|2022-02-10 21:15:00|294.99|292.19|296.72|293.92|297.02|294.22|294.87|292.07|0
1644528000000|2022-02-10 21:20:00|296.78|293.98|297.98|295.18|298.46|295.66|296.78|293.98|0
1644528300000|2022-02-10 21:25:00|298.22|295.42|296.24|293.44|298.34|295.54|296.06|293.26|0
1644528600000|2022-02-10 21:30:00|295.94|293.14|296.06|293.26|296.66|293.86|294.99|292.19|0
1644528900000|2022-02-10 21:35:00|295.94|293.14|295.58|292.78|296.3|293.5|295.04|292.24|0
1644529200000|2022-02-10 21:40:00|295.46|292.66|296.65|293.85|296.77|293.97|295.22|292.42|0
1644529500000|2022-02-10 21:45:00|296.41|293.61|295.33|292.53|297.13|294.33|295.22|292.42|0
1644529800000|2022-02-10 21:50:00|295.28|292.48|294.5|291.7|295.81|293.01|294.38|291.58|0
1644530100000|2022-02-10 21:55:00|294.38|291.58|293.61|290.81|294.62|291.82|293.43|290.63|0
1644530400000|2022-02-10 22:00:00|293.64|290.84|293.78|290.98|294.29|291.49|293.56|290.76|0
1644530700000|2022-02-10 22:05:00|293.75|290.95|293.82|291.02|293.85|291.05|293.75|290.95|0
1644531000000|2022-02-10 22:10:00|293.87|291.07|293.9|291.1|293.94|291.14|293.87|291.07|0
1644531300000|2022-02-10 22:15:00|293.88|291.08|294.14|291.34|294.16|291.36|293.85|291.05|0
1644531600000|2022-02-10 22:20:00|294.05|291.25|294.16|291.36|294.19|291.39|294.05|291.25|0
1644531900000|2022-02-10 22:25:00|294.12|291.32|294.15|291.35|294.24|291.44|294.12|291.32|0
1644532200000|2022-02-10 22:30:00|294.17|291.37|294.22|291.42|294.49|291.69|294.1|291.3|0
1644532500000|2022-02-10 22:35:00|294.2|291.4|293.97|291.17|294.2|291.4|293.85|291.05|0
1644532800000|2022-02-10 22:40:00|293.9|291.1|294.03|291.23|294.09|291.29|293.9|291.1|0
1644533100000|2022-02-10 22:45:00|294.05|291.25|294.02|291.22|294.21|291.41|294.02|291.22|0
1644533400000|2022-02-10 22:50:00|294|291.2|293.99|291.19|294|291.2|293.88|291.08|0
1644533700000|2022-02-10 22:55:00|293.98|291.18|294.27|291.47|294.27|291.47|293.77|290.97|0
1644534000000|2022-02-10 23:00:00|293.89|291.09|294.59|291.79|295.78|292.98|293.1|290.3|0
1644534300000|2022-02-10 23:05:00|294.47|291.67|295.24|292.44|295.3|292.5|293.4|290.6|0
1644534600000|2022-02-10 23:10:00|295|292.2|293.51|290.71|295.06|292.26|293.34|290.54|0
1644534900000|2022-02-10 23:15:00|293.39|290.59|292.32|289.52|293.75|290.95|292.09|289.29|0
1644535200000|2022-02-10 23:20:00|292.2|289.4|293.51|290.71|293.62|290.82|292.2|289.4|0
1644535500000|2022-02-10 23:25:00|293.62|290.82|295.53|292.73|295.89|293.09|293.21|290.41|0
1644535800000|2022-02-10 23:30:00|295.65|292.85|296.96|294.16|297.44|294.64|295.29|292.49|0
1644536100000|2022-02-10 23:35:00|296.9|294.1|296.78|293.98|298.04|295.24|296.42|293.62|0
1644536400000|2022-02-10 23:40:00|296.96|294.16|297.31|294.51|298.16|295.36|296.78|293.98|0
1644536700000|2022-02-10 23:45:00|297.19|294.39|296.59|293.79|297.55|294.75|296.48|293.68|0
1644537000000|2022-02-10 23:50:00|296.66|293.86|297.49|294.69|297.55|294.75|296.23|293.43|0
1644537300000|2022-02-10 23:55:00|297.43|294.63|298.39|295.59|298.99|296.19|297.43|294.63|0
1644537600000|2022-02-11 00:00:00|298.21|295.41|300.01|297.21|300.01|297.21|297.91|295.11|0
1644537900000|2022-02-11 00:05:00|300.07|297.27|298.38|295.58|300.26|297.46|298.38|295.58|0
1644538200000|2022-02-11 00:10:00|298.26|295.46|299.65|296.85|299.71|296.91|298.26|295.46|0
1644538500000|2022-02-11 00:15:00|299.58|296.78|300.91|298.11|301.27|298.47|299.46|296.66|0
1644538800000|2022-02-11 00:20:00|300.85|298.05|303.21|300.41|303.58|300.78|300.55|297.75|0
1644539100000|2022-02-11 00:25:00|302.73|299.93|302.91|300.11|303.21|300.41|302.36|299.56|0
1644539400000|2022-02-11 00:30:00|303.09|300.29|301.87|299.07|303.09|300.29|301.75|298.95|0
1644539700000|2022-02-11 00:35:00|301.75|298.95|301.87|299.07|302.11|299.31|301.39|298.59|0
1644540000000|2022-02-11 00:40:00|301.99|299.19|302.47|299.67|302.47|299.67|301.14|298.34|0
1644540300000|2022-02-11 00:45:00|302.35|299.55|301.14|298.34|302.6|299.8|301.02|298.22|0
1644540600000|2022-02-11 00:50:00|301.02|298.22|302.35|299.55|302.35|299.55|300.9|298.1|0
1644540900000|2022-02-11 00:55:00|302.23|299.43|300.71|297.91|302.47|299.67|300.65|297.85|0
1644541200000|2022-02-11 01:00:00|300.89|298.09|301.07|298.27|302.1|299.3|300.77|297.97|0
1644541500000|2022-02-11 01:05:00|301.19|298.39|303.07|300.27|303.07|300.27|301.19|298.39|0
1644541800000|2022-02-11 01:10:00|303.01|300.21|302.82|300.02|304.04|301.24|302.58|299.78|0
1644542100000|2022-02-11 01:15:00|302.7|299.9|299.68|296.88|302.7|299.9|298.95|296.15|0
1644542400000|2022-02-11 01:20:00|299.56|296.76|299.98|297.18|300.04|297.24|298.95|296.15|0
1644542700000|2022-02-11 01:25:00|299.91|297.11|299.61|296.81|299.98|297.18|299.07|296.27|0
1644543000000|2022-02-11 01:30:00|299.67|296.87|298.34|295.54|300.39|297.59|298.34|295.54|0
1644543300000|2022-02-11 01:35:00|298.22|295.42|298.1|295.3|298.58|295.78|297.86|295.06|0
1644543600000|2022-02-11 01:40:00|297.98|295.18|297.92|295.12|297.98|295.18|296.9|294.1|0
1644543900000|2022-02-11 01:45:00|297.98|295.18|299.06|296.26|299.06|296.26|297.98|295.18|0
1644544200000|2022-02-11 01:50:00|299.12|296.32|298.28|295.48|299.18|296.38|297.86|295.06|0
1644544500000|2022-02-11 01:55:00|297.98|295.18|299.3|296.5|299.78|296.98|297.98|295.18|0
1644544800000|2022-02-11 02:00:00|299.36|296.56|300.2|297.4|300.2|297.4|298.93|296.13|0
1644545100000|2022-02-11 02:05:00|300.26|297.46|300.44|297.64|300.5|297.7|299.84|297.04|0
1644545400000|2022-02-11 02:10:00|300.5|297.7|301.71|298.91|302.43|299.63|300.26|297.46|0
1644545700000|2022-02-11 02:15:00|301.83|299.03|302.31|299.51|302.43|299.63|300.74|297.94|0
1644546000000|2022-02-11 02:20:00|302.43|299.63|303.22|300.42|303.22|300.42|301.58|298.78|0
1644546300000|2022-02-11 02:25:00|303.16|300.36|301.7|298.9|303.16|300.36|301.58|298.78|0
1644546600000|2022-02-11 02:30:00|301.58|298.78|302.18|299.38|302.91|300.11|301.58|298.78|0
1644546900000|2022-02-11 02:35:00|302.3|299.5|301.82|299.02|302.55|299.75|301.64|298.84|0
1644547200000|2022-02-11 02:40:00|301.94|299.14|301.45|298.65|302.3|299.5|301.33|298.53|0
1644547500000|2022-02-11 02:45:00|301.57|298.77|300.96|298.16|302.24|299.44|300.75|297.95|0
1644547800000|2022-02-11 02:50:00|301.01|298.21|301.13|298.33|301.68|298.88|300.72|297.92|0
1644548100000|2022-02-11 02:55:00|301.25|298.45|299.45|296.65|301.61|298.81|299.15|296.35|0
1644548400000|2022-02-11 03:00:00|299.39|296.59|301.25|298.45|301.37|298.57|299.21|296.41|0
1644548700000|2022-02-11 03:05:00|301.19|298.39|301.97|299.17|302.7|299.9|301.13|298.33|0
1644549000000|2022-02-11 03:10:00|301.85|299.05|302.45|299.65|302.94|300.14|301.85|299.05|0
1644549300000|2022-02-11 03:15:00|302.33|299.53|302.09|299.29|302.45|299.65|301.85|299.05|0
1644549600000|2022-02-11 03:20:00|302.15|299.35|302.08|299.28|302.15|299.35|300.76|297.96|0
1644549900000|2022-02-11 03:25:00|302.03|299.23|301.24|298.44|302.45|299.65|301.24|298.44|0
1644550200000|2022-02-11 03:30:00|301.3|298.5|302.5|299.7|302.56|299.76|301.24|298.44|0
1644550500000|2022-02-11 03:35:00|302.44|299.64|303.41|300.61|304.02|301.22|302.44|299.64|0
1644550800000|2022-02-11 03:40:00|303.35|300.55|303.28|300.48|303.53|300.73|303.16|300.36|0
1644551100000|2022-02-11 03:45:00|303.23|300.43|302.19|299.39|303.53|300.73|301.95|299.15|0
1644551400000|2022-02-11 03:50:00|302.07|299.27|301.59|298.79|302.07|299.27|300.62|297.82|0
1644551700000|2022-02-11 03:55:00|301.47|298.67|300.86|298.06|301.83|299.03|300.86|298.06|0
1644552000000|2022-02-11 04:00:00|300.74|297.94|301.7|298.9|301.82|299.02|300.62|297.82|0
1644552300000|2022-02-11 04:05:00|301.82|299.02|302.31|299.51|302.37|299.57|301.58|298.78|0
1644552600000|2022-02-11 04:10:00|302.3|299.5|302.42|299.62|302.79|299.99|302.18|299.38|0
1644552900000|2022-02-11 04:15:00|302.54|299.74|303.03|300.23|303.27|300.47|302.54|299.74|0
1644553200000|2022-02-11 04:20:00|302.91|300.11|303.39|300.59|303.51|300.71|302.9|300.1|0
1644553500000|2022-02-11 04:25:00|303.33|300.53|303.63|300.83|303.63|300.83|303.02|300.22|0
1644553800000|2022-02-11 04:30:00|303.69|300.89|304.57|301.77|305.33|302.53|302.78|299.98|0
1644554100000|2022-02-11 04:35:00|304.64|301.84|305.03|302.23|319.77|316.97|303.4|300.6|0
1644554400000|2022-02-11 04:40:00|304.91|302.11|306.92|304.12|307.41|304.61|304.67|301.87|0
1644554700000|2022-02-11 04:45:00|306.86|304.06|307.34|304.54|307.59|304.79|306.25|303.45|0
1644555000000|2022-02-11 04:50:00|307.47|304.67|306.73|303.93|307.71|304.91|306.36|303.56|0
1644555300000|2022-02-11 04:55:00|306.92|304.12|306.36|303.56|306.92|304.12|305.88|303.08|0
1644555600000|2022-02-11 05:00:00|306.61|303.81|308.02|305.22|308.88|306.08|306.61|303.81|0
1644555900000|2022-02-11 05:05:00|307.9|305.1|306.8|304|307.9|305.1|306.68|303.88|0
1644556200000|2022-02-11 05:10:00|306.86|304.06|306.92|304.12|307.9|305.1|306.56|303.76|0
1644556500000|2022-02-11 05:15:00|307.04|304.24|307.59|304.79|307.9|305.1|306.98|304.18|0
1644556800000|2022-02-11 05:20:00|307.71|304.91|309.12|306.32|309.49|306.69|307.71|304.91|0
1644557100000|2022-02-11 05:25:00|309.06|306.26|309.67|306.87|310.04|307.24|308.87|306.07|0
1644557400000|2022-02-11 05:30:00|309.73|306.93|310.83|308.03|310.96|308.16|309.05|306.25|0
1644557700000|2022-02-11 05:35:00|310.96|308.16|310.46|307.66|312.06|309.26|310.46|307.66|0
1644558000000|2022-02-11 05:40:00|310.4|307.6|310.65|307.85|311.2|308.4|309.6|306.8|0
1644558300000|2022-02-11 05:45:00|310.46|307.66|312.06|309.26|312.06|309.26|310.46|307.66|0
1644558600000|2022-02-11 05:50:00|311.93|309.13|312.3|309.5|312.43|309.63|311.93|309.13|0
1644558900000|2022-02-11 05:55:00|312.43|309.63|310.52|307.72|312.43|309.63|310.33|307.53|0
1644559200000|2022-02-11 06:00:00|310.57|307.77|310.39|307.59|311.56|308.76|310.33|307.53|0
1644559500000|2022-02-11 06:05:00|310.33|307.53|308.73|305.93|310.94|308.14|308.73|305.93|0
1644559800000|2022-02-11 06:10:00|308.97|306.17|308.97|306.17|309.41|306.61|308.24|305.44|0
1644560100000|2022-02-11 06:15:00|308.85|306.05|309.71|306.91|310.57|307.77|308.6|305.8|0
1644560400000|2022-02-11 06:20:00|309.46|306.66|309.95|307.15|310.32|307.52|309.46|306.66|0
1644560700000|2022-02-11 06:25:00|310.01|307.21|308.96|306.16|310.38|307.58|308.91|306.11|0
1644561000000|2022-02-11 06:30:00|309.09|306.29|310.19|307.39|310.19|307.39|308.84|306.04|0
1644561300000|2022-02-11 06:35:00|310.25|307.45|310.37|307.57|311.05|308.25|309.94|307.14|0
1644561600000|2022-02-11 06:40:00|310.43|307.63|309.39|306.59|312.04|309.24|309.33|306.53|0
1644561900000|2022-02-11 06:45:00|309.45|306.65|308.9|306.1|309.57|306.77|308.47|305.67|0
1644562200000|2022-02-11 06:50:00|308.96|306.16|307.73|304.93|309.08|306.28|307.61|304.81|0
1644562500000|2022-02-11 06:55:00|307.61|304.81|306.75|303.95|307.61|304.81|306.51|303.71|0
1644562800000|2022-02-11 07:00:00|306.94|304.14|304.66|301.86|306.99|304.19|304.18|301.38|0
1644563100000|2022-02-11 07:05:00|304.54|301.74|302.29|299.49|304.6|301.8|302.05|299.25|0
1644563400000|2022-02-11 07:10:00|302.24|299.44|301.21|298.41|302.9|300.1|300.84|298.04|0
1644563700000|2022-02-11 07:15:00|301.27|298.47|303.62|300.82|303.62|300.82|300.48|297.68|0
1644564000000|2022-02-11 07:20:00|303.5|300.7|302.35|299.55|304.96|302.16|302.35|299.55|0
1644564300000|2022-02-11 07:25:00|302.53|299.73|303.37|300.57|303.5|300.7|302.29|299.49|0
1644564600000|2022-02-11 07:30:00|303.25|300.45|303.37|300.57|303.62|300.82|301.8|299|0
1644564900000|2022-02-11 07:35:00|303.61|300.81|301.19|298.39|303.74|300.94|301.07|298.27|0
1644565200000|2022-02-11 07:40:00|301.31|298.51|302.1|299.3|302.52|299.72|300.83|298.03|0
1644565500000|2022-02-11 07:45:00|302.16|299.36|302.03|299.23|302.64|299.84|301.19|298.39|0
1644565800000|2022-02-11 07:50:00|302.1|299.3|301.91|299.11|302.1|299.3|301.07|298.27|0
1644566100000|2022-02-11 07:55:00|301.85|299.05|301.55|298.75|301.91|299.11|301.06|298.26|0
1644566400000|2022-02-11 08:00:00|301.06|298.26|299.86|297.06|303.12|300.32|299.5|296.7|0
1644566700000|2022-02-11 08:05:00|299.96|297.56|294.91|292.51|299.96|297.56|293.13|290.73|0
1644567000000|2022-02-11 08:10:00|294.79|292.39|294.66|292.26|295.26|292.86|293.24|290.84|0
1644567300000|2022-02-11 08:15:00|294.55|292.15|295.02|292.62|296.16|293.76|293.71|291.31|0
1644567600000|2022-02-11 08:20:00|295.44|293.04|296.93|294.53|297.65|295.25|295.08|292.68|0
1644567900000|2022-02-11 08:25:00|296.87|294.47|296.81|294.41|298.01|295.61|296.63|294.23|0
1644568200000|2022-02-11 08:30:00|296.69|294.29|297.53|295.13|297.65|295.25|294.89|292.49|0
1644568500000|2022-02-11 08:35:00|297.65|295.25|301.99|299.59|301.99|299.59|297.11|294.71|0
1644568800000|2022-02-11 08:40:00|301.87|299.47|303.07|300.67|303.32|300.92|298.59|296.19|0
1644569100000|2022-02-11 08:45:00|303.32|300.92|302.18|299.78|303.56|301.16|301.22|298.82|0
1644569400000|2022-02-11 08:50:00|301.82|299.42|302.18|299.78|302.42|300.02|300.49|298.09|0
1644569700000|2022-02-11 08:55:00|302.12|299.72|304.18|301.78|304.42|302.02|300.92|298.52|0
1644570000000|2022-02-11 09:00:00|304.23|301.83|302.3|299.9|304.35|301.95|302.05|299.65|0
1644570300000|2022-02-11 09:05:00|302.42|300.02|300.73|298.33|303.69|301.29|300.67|298.27|0
1644570600000|2022-02-11 09:10:00|300.61|298.21|300.6|298.2|302.29|299.89|300.48|298.08|0
1644570900000|2022-02-11 09:15:00|300.84|298.44|299.76|297.36|300.96|298.56|298.92|296.52|0
1644571200000|2022-02-11 09:20:00|299.88|297.48|301.75|299.35|301.75|299.35|299.82|297.42|0
1644571500000|2022-02-11 09:25:00|301.44|299.04|301.44|299.04|302.16|299.76|301.02|298.62|0
1644571800000|2022-02-11 09:30:00|301.56|299.16|304.1|301.7|304.1|301.7|301.44|299.04|0
1644572100000|2022-02-11 09:35:00|303.98|301.58|303.85|301.45|305.19|302.79|303.73|301.33|0
1644572400000|2022-02-11 09:40:00|303.97|301.57|304.28|301.88|305.67|303.27|303.97|301.57|0
1644572700000|2022-02-11 09:45:00|304.21|301.81|304.45|302.05|304.58|302.18|303.12|300.72|0
1644573000000|2022-02-11 09:50:00|304.21|301.81|304.82|302.42|305.91|303.51|303.85|301.45|0
1644573300000|2022-02-11 09:55:00|304.33|301.93|303.91|301.51|304.69|302.29|303.6|301.2|0
1644573600000|2022-02-11 10:00:00|303.96|301.56|302.51|300.11|304.21|301.81|302.39|299.99|0
1644573900000|2022-02-11 10:05:00|302.69|300.29|302.99|300.59|303.48|301.08|302.39|299.99|0
1644574200000|2022-02-11 10:10:00|302.87|300.47|303.84|301.44|303.84|301.44|302.51|300.11|0
1644574500000|2022-02-11 10:15:00|303.71|301.31|303.47|301.07|303.71|301.31|302.5|300.1|0
1644574800000|2022-02-11 10:20:00|303.35|300.95|302.56|300.16|303.35|300.95|302.26|299.86|0
1644575100000|2022-02-11 10:25:00|302.62|300.22|302.56|300.16|303.41|301.01|302.38|299.98|0
1644575400000|2022-02-11 10:30:00|302.5|300.1|302.5|300.1|303.46|301.06|302.25|299.85|0
1644575700000|2022-02-11 10:35:00|302.37|299.97|302.37|299.97|302.86|300.46|302.25|299.85|0
1644576000000|2022-02-11 10:40:00|302.25|299.85|302.13|299.73|302.61|300.21|300.92|298.52|0
1644576300000|2022-02-11 10:45:00|301.95|299.55|302.25|299.85|302.73|300.33|301.11|298.71|0
1644576600000|2022-02-11 10:50:00|301.89|299.49|301.04|298.64|301.89|299.49|300.8|298.4|0
1644576900000|2022-02-11 10:55:00|300.92|298.52|300.68|298.28|301.28|298.88|299.96|297.56|0
1644577200000|2022-02-11 11:00:00|300.56|298.16|302.36|299.96|302.48|300.08|300.56|298.16|0
1644577500000|2022-02-11 11:05:00|302.24|299.84|303.21|300.81|303.27|300.87|301.64|299.24|0
1644577800000|2022-02-11 11:10:00|303.08|300.68|302.96|300.56|303.57|301.17|302.12|299.72|0
1644578100000|2022-02-11 11:15:00|302.72|300.32|303.32|300.92|303.69|301.29|301.51|299.11|0
1644578400000|2022-02-11 11:20:00|303.26|300.86|303.2|300.8|303.68|301.28|302.71|300.31|0
1644578700000|2022-02-11 11:25:00|303.26|300.86|302.78|300.38|304.89|302.49|302.59|300.19|0
1644579000000|2022-02-11 11:30:00|302.9|300.5|303.68|301.28|303.74|301.34|302.59|300.19|0
1644579300000|2022-02-11 11:35:00|303.8|301.4|302.53|300.13|304.1|301.7|302.1|299.7|0
1644579600000|2022-02-11 11:40:00|302.59|300.19|303.19|300.79|303.19|300.79|301.5|299.1|0
1644579900000|2022-02-11 11:45:00|303.43|301.03|303.91|301.51|303.91|301.51|302.89|300.49|0
1644580200000|2022-02-11 11:50:00|303.43|301.03|303.61|301.21|304.28|301.88|302.94|300.54|0
1644580500000|2022-02-11 11:55:00|303.67|301.27|302.94|300.54|303.79|301.39|302.82|300.42|0
1644580800000|2022-02-11 12:00:00|302.7|300.3|302.45|300.05|302.94|300.54|301.13|298.73|0
1644581100000|2022-02-11 12:05:00|302.33|299.93|300.16|297.76|302.7|300.3|299.56|297.16|0
1644581400000|2022-02-11 12:10:00|300.4|298|297.17|294.77|300.4|298|296.93|294.53|0
1644581700000|2022-02-11 12:15:00|296.93|294.53|297.4|295|297.88|295.48|296.21|293.81|0
1644582000000|2022-02-11 12:20:00|297.28|294.88|296.57|294.17|297.28|294.88|295.68|293.28|0
1644582300000|2022-02-11 12:25:00|296.63|294.23|292.95|290.55|296.63|294.23|292.65|290.25|0
1644582600000|2022-02-11 12:30:00|293.24|290.84|292.17|289.77|296.27|293.87|290.16|287.76|0
1644582900000|2022-02-11 12:35:00|292.29|289.89|292.46|290.06|292.76|290.36|291.87|289.47|0
1644583200000|2022-02-11 12:40:00|292.52|290.12|294.3|291.9|294.42|292.02|291.93|289.53|0
1644583500000|2022-02-11 12:45:00|294.18|291.78|294.65|292.25|295.25|292.85|294.18|291.78|0
1644583800000|2022-02-11 12:50:00|294.53|292.13|295.25|292.85|295.6|293.2|294.53|292.13|0
1644584100000|2022-02-11 12:55:00|295.36|292.96|294.65|292.25|295.48|293.08|294.29|291.89|0
1644584400000|2022-02-11 13:00:00|294.77|292.37|296|293.6|297.19|294.79|293.84|291.44|0
1644584700000|2022-02-11 13:05:00|295.88|293.48|293.31|290.91|295.88|293.48|292.36|289.96|0
1644585000000|2022-02-11 13:10:00|293.43|291.03|291.18|288.78|293.43|291.03|291.18|288.78|0
1644585300000|2022-02-11 13:15:00|291.24|288.84|289.76|287.36|291.89|289.49|289.64|287.24|0
1644585600000|2022-02-11 13:20:00|290.11|287.71|289.76|287.36|290.35|287.95|288.7|286.3|0
1644585900000|2022-02-11 13:25:00|289.88|287.48|290.46|288.06|290.94|288.54|289.76|287.36|0
1644586200000|2022-02-11 13:30:00|290.58|288.18|288.44|286.04|291.79|289.39|288.33|285.93|0
1644586500000|2022-02-11 13:35:00|288.33|285.93|287.85|285.45|288.33|285.93|287.62|285.22|0
1644586800000|2022-02-11 13:40:00|287.97|285.57|286.8|284.4|287.97|285.57|285.16|282.76|0
1644587100000|2022-02-11 13:45:00|286.91|284.51|285.27|282.87|287.5|285.1|285.27|282.87|0
1644587400000|2022-02-11 13:50:00|285.39|282.99|285.03|282.63|286.19|283.79|284.46|282.06|0
1644587700000|2022-02-11 13:55:00|285.14|282.74|286.07|283.67|286.19|283.79|285.02|282.62|0
1644588000000|2022-02-11 14:00:00|286.19|283.79|284.44|282.04|286.19|283.79|284.44|282.04|0
1644588300000|2022-02-11 14:05:00|285.02|282.62|287.24|284.84|287.24|284.84|285.02|282.62|0
1644588600000|2022-02-11 14:10:00|287.18|284.78|287.94|285.54|288.3|285.9|286.54|284.14|0
1644588900000|2022-02-11 14:15:00|287.71|285.31|288.41|286.01|288.65|286.25|287.65|285.25|0
1644589200000|2022-02-11 14:20:00|288.53|286.13|289.35|286.95|289.94|287.54|288.17|285.77|0
1644589500000|2022-02-11 14:25:00|289.23|286.83|288.17|285.77|289.23|286.83|288.17|285.77|0
1644589800000|2022-02-11 14:30:00|288.52|286.12|287.76|285.36|288.52|286.12|284.08|281.68|0
1644590100000|2022-02-11 14:35:00|288.29|285.89|288.17|285.77|290.76|288.36|286.29|283.89|0
1644590400000|2022-02-11 14:40:00|287.87|285.47|287.93|285.53|289.81|287.41|286.87|284.47|0
1644590700000|2022-02-11 14:45:00|287.81|285.41|280.59|278.19|287.81|285.41|278.64|276.24|0
1644591000000|2022-02-11 14:50:00|280.48|278.08|281.98|279.58|282.79|280.39|279.1|276.7|0
1644591300000|2022-02-11 14:55:00|282.04|279.64|289.28|286.88|290.75|288.35|281.28|278.88|0
1644591600000|2022-02-11 15:00:00|288.74|286.34|285.58|283.18|289.45|287.05|284.76|282.36|0
1644591900000|2022-02-11 15:05:00|285.4|283|284.99|282.59|286.28|283.88|281.86|279.46|0
1644592200000|2022-02-11 15:10:00|285.22|282.82|289.8|287.4|292.4|290|284.52|282.12|0
1644592500000|2022-02-11 15:15:00|289.92|287.52|289.8|287.4|293.35|290.95|289.21|286.81|0
1644592800000|2022-02-11 15:20:00|289.62|287.22|286.74|284.34|289.62|287.22|286.15|283.75|0
1644593100000|2022-02-11 15:25:00|286.97|284.57|286.85|284.45|287.56|285.16|284.63|282.23|0
1644593400000|2022-02-11 15:30:00|286.38|283.98|287.82|285.42|288.76|286.36|283|280.6|0
1644593700000|2022-02-11 15:35:00|287.7|285.3|284.77|282.37|290.05|287.65|284.19|281.79|0
1644594000000|2022-02-11 15:40:00|284.6|282.2|285.82|283.42|286.05|283.65|283.61|281.21|0
1644594300000|2022-02-11 15:45:00|285.59|283.19|287.57|285.17|287.69|285.29|284.19|281.79|0
1644594600000|2022-02-11 15:50:00|287.34|284.94|288.63|286.23|290.64|288.24|286.17|283.77|0
1644594900000|2022-02-11 15:55:00|288.75|286.35|290.04|287.64|291.58|289.18|287.98|285.58|0
1644595200000|2022-02-11 16:00:00|290.63|288.23|285.11|282.71|290.99|288.59|284.88|282.48|0
1644595500000|2022-02-11 16:05:00|285.34|282.94|292.52|290.12|292.52|290.12|285.34|282.94|0
1644595800000|2022-02-11 16:10:00|292.17|289.77|292.52|290.12|293.48|291.08|291.22|288.82|0
1644596100000|2022-02-11 16:15:00|292.7|290.3|293.83|291.43|295.74|293.34|292.28|289.88|0
1644596400000|2022-02-11 16:20:00|293.35|290.95|291.57|289.17|293.47|291.07|291.21|288.81|0
1644596700000|2022-02-11 16:25:00|291.69|289.29|293.94|291.54|295.26|292.86|291.33|288.93|0
1644597000000|2022-02-11 16:30:00|294.3|291.9|296.57|294.17|296.57|294.17|292.28|289.88|0
1644597300000|2022-02-11 16:35:00|296.45|294.05|298.5|296.1|299.58|297.18|295.38|292.98|0
1644597600000|2022-02-11 16:40:00|298.56|296.16|300.21|297.81|301.54|299.14|294.88|292.48|0
1644597900000|2022-02-11 16:45:00|300.09|297.69|298.28|295.88|300.93|298.53|297.08|294.68|0
1644598200000|2022-02-11 16:50:00|298.4|296|298.4|296|300.45|298.05|296.96|294.56|0
1644598500000|2022-02-11 16:55:00|298.16|295.76|296.24|293.84|298.4|296|294.8|292.4|0
1644598800000|2022-02-11 17:00:00|296.59|294.19|295.64|293.24|298.15|295.75|294.92|292.52|0
1644599100000|2022-02-11 17:05:00|295.75|293.35|296.47|294.07|297.67|295.27|295.63|293.23|0
1644599400000|2022-02-11 17:10:00|296.11|293.71|294.56|292.16|296.71|294.31|292.89|290.49|0
1644599700000|2022-02-11 17:15:00|294.32|291.92|298.02|295.62|298.99|296.59|294.32|291.92|0
1644600000000|2022-02-11 17:20:00|297.9|295.5|298.5|296.1|299.47|297.07|297.66|295.26|0
1644600300000|2022-02-11 17:25:00|298.74|296.34|296.46|294.06|299.1|296.7|295.74|293.34|0
1644600600000|2022-02-11 17:30:00|296.34|293.94|295.86|293.46|297.18|294.78|294.61|292.21|0
1644600900000|2022-02-11 17:35:00|295.62|293.22|296.58|294.18|297.54|295.14|294.79|292.39|0
1644601200000|2022-02-11 17:40:00|296.22|293.82|297.89|295.49|298.13|295.73|295.74|293.34|0
1644601500000|2022-02-11 17:45:00|297.77|295.37|299.57|297.17|300.18|297.78|297.77|295.37|0
1644601800000|2022-02-11 17:50:00|299.45|297.05|303.21|300.81|303.57|301.17|299.33|296.93|0
1644602100000|2022-02-11 17:55:00|303.08|300.68|302.51|300.11|303.21|300.81|300.77|298.37|0
1644602400000|2022-02-11 18:00:00|302.63|300.23|303.11|300.71|303.6|301.2|301.18|298.78|0
1644602700000|2022-02-11 18:05:00|302.87|300.47|298.4|296|303.48|301.08|297.68|295.28|0
1644603000000|2022-02-11 18:10:00|298.52|296.12|301.8|299.4|302.29|299.89|298.52|296.12|0
1644603300000|2022-02-11 18:15:00|301.68|299.28|301.44|299.04|304.35|301.95|301.44|299.04|0
1644603600000|2022-02-11 18:20:00|301.56|299.16|302.65|300.25|303.13|300.73|301.32|298.92|0
1644603900000|2022-02-11 18:25:00|302.53|300.13|308.01|305.61|308.01|305.61|302.53|300.13|0
1644604200000|2022-02-11 18:30:00|307.89|305.49|312.58|310.18|313.85|311.45|306.66|304.26|0
1644604500000|2022-02-11 18:35:00|312.83|310.43|324.05|321.65|324.05|321.65|312.83|310.43|0
1644604800000|2022-02-11 18:40:00|324.18|321.78|325.13|322.73|326.84|324.44|320.65|318.25|0
1644605100000|2022-02-11 18:45:00|325.7|323.3|331.71|328.35|334.39|331.03|324.92|321.8|0
1644605400000|2022-02-11 18:50:00|331.01|327.65|327.78|324.42|335.16|331.8|327.59|324.23|0
1644605700000|2022-02-11 18:55:00|328.41|325.05|332.82|329.94|333.32|329.96|326.59|323.23|0
1644606000000|2022-02-11 19:00:00|333.08|330.2|333.97|331.09|339.39|336.51|329|326.12|0
1644606300000|2022-02-11 19:05:00|332.89|330.01|333.59|330.71|338.35|335.47|328.62|325.74|0
1644606600000|2022-02-11 19:10:00|332.82|329.94|330.52|327.64|335.77|332.89|329.63|326.75|0
1644606900000|2022-02-11 19:15:00|329.95|327.07|325.32|322.2|330.65|327.77|322.57|319.69|0
1644607200000|2022-02-11 19:20:00|326.58|323.46|329.14|326.02|329.39|326.27|323.34|320.22|0
1644607500000|2022-02-11 19:25:00|329.77|326.65|338.88|335.76|339.91|336.79|329.01|325.89|0
1644607800000|2022-02-11 19:30:00|338.49|335.37|331.22|328.1|339.84|336.72|329.2|326.08|0
1644608100000|2022-02-11 19:35:00|330.97|327.85|334.78|331.9|335.17|332.29|330.97|327.85|0
1644608400000|2022-02-11 19:40:00|334.91|332.03|340.12|337.72|340.25|337.85|334.02|331.14|0
1644608700000|2022-02-11 19:45:00|339.87|337.47|342.96|340.56|344.13|341.73|338.58|336.18|0
1644609000000|2022-02-11 19:50:00|343.16|340.76|352.72|349.36|355.19|351.83|343.16|340.76|0
1644609300000|2022-02-11 19:55:00|352.34|348.98|342.25|338.89|352.34|348.98|341.73|338.37|0
1644609600000|2022-02-11 20:00:00|342.83|339.47|334.83|331.47|343.15|339.79|333.06|329.7|0
1644609900000|2022-02-11 20:05:00|335.21|331.85|338.4|335.04|341.52|338.16|333.88|330.52|0
1644610200000|2022-02-11 20:10:00|338.01|334.65|339.29|335.93|341.23|337.87|337.11|333.75|0
1644610500000|2022-02-11 20:15:00|339.55|336.19|342.15|339.27|342.67|339.79|334.17|330.81|0
1644610800000|2022-02-11 20:20:00|341.77|338.89|342.67|339.79|344.1|341.22|339.44|336.56|0
1644611100000|2022-02-11 20:25:00|342.28|339.4|337.76|334.88|343.06|340.18|337.63|334.75|0
1644611400000|2022-02-11 20:30:00|338.4|335.52|338.92|336.04|344.75|341.87|337.57|334.69|0
1644611700000|2022-02-11 20:35:00|339.04|336.16|343.51|340.63|343.96|341.08|338.47|335.59|0
1644612000000|2022-02-11 20:40:00|343.18|340.3|344.35|341.47|349.73|346.85|342.47|339.59|0
1644612300000|2022-02-11 20:45:00|344.09|341.21|334.93|332.05|344.48|341.6|334.42|331.54|0
1644612600000|2022-02-11 20:50:00|336.34|333.46|338.06|335.18|339.09|336.21|334.17|331.29|0
1644612900000|2022-02-11 20:55:00|337.8|334.92|338.33|335.45|338.59|335.71|327.93|325.05|0
1644613200000|2022-02-11 21:00:00|338.72|335.84|337.68|334.8|341.19|338.31|337.03|334.15|0
1644613500000|2022-02-11 21:05:00|337.94|335.06|337.8|334.92|339.49|336.61|336.9|334.02|0
1644613800000|2022-02-11 21:10:00|337.67|334.79|336.12|333.24|337.93|335.05|335.86|332.98|0
1644825900000|2022-02-14 08:05:00|336.14|333.74|332.58|330.18|337.44|335.04|331.94|329.54|0
1644826200000|2022-02-14 08:10:00|332.91|330.51|337.72|334.36|339.68|336.32|332.84|330.34|0
1644826500000|2022-02-14 08:15:00|337.92|334.56|355.98|352.62|356.37|353.01|337.92|334.56|0
1644826800000|2022-02-14 08:20:00|356.05|352.69|346.54|343.18|356.96|353.6|340.32|336.96|0
1644827100000|2022-02-14 08:25:00|346.48|343.12|353.04|349.2|353.04|349.2|346.48|343.12|0
1644827400000|2022-02-14 08:30:00|352.37|348.53|353.71|349.87|354.66|350.82|350.1|346.26|0
1644827700000|2022-02-14 08:35:00|353.98|350.14|358.47|354.63|360.7|356.86|348.98|345.14|0
1644828000000|2022-02-14 08:40:00|357.99|354.15|352.76|348.92|357.99|354.15|352.43|348.59|0
1644828300000|2022-02-14 08:45:00|352.57|348.73|355.77|351.93|355.91|352.07|351.63|347.79|0
1644828600000|2022-02-14 08:50:00|355.64|351.8|358.66|354.82|358.93|355.09|353.23|349.39|0
1644828900000|2022-02-14 08:55:00|358.46|354.62|360.08|356.24|361.91|358.07|356.04|352.2|0
1644829200000|2022-02-14 09:00:00|360.28|356.44|362.65|358.81|364.22|360.38|359.6|355.76|0
1644829500000|2022-02-14 09:05:00|362.58|358.74|360.48|356.64|365.78|361.94|358.36|354.52|0
1644829800000|2022-02-14 09:10:00|360.27|356.43|363.39|359.55|365.43|361.59|359.73|355.89|0
1644830100000|2022-02-14 09:15:00|362.84|359|358.45|354.61|363.39|359.55|357.16|353.32|0
1644830400000|2022-02-14 09:20:00|358.51|354.67|355.89|352.05|358.72|354.88|354.75|350.91|0
1644830700000|2022-02-14 09:25:00|355.82|351.98|356.62|352.78|356.89|353.05|354.35|350.51|0
1644831000000|2022-02-14 09:30:00|356.68|352.84|357.35|353.51|358.7|354.86|354.53|350.69|0
1644831300000|2022-02-14 09:35:00|357.62|353.78|359.38|355.54|360.33|356.49|356.14|352.3|0
1644831600000|2022-02-14 09:40:00|359.78|355.94|361.54|357.7|361.54|357.7|359.11|355.27|0
1644831900000|2022-02-14 09:45:00|361.68|357.84|361.2|357.36|361.82|357.98|358.83|354.99|0
1644832200000|2022-02-14 09:50:00|360.86|357.02|361.27|357.43|362.97|359.13|360.19|356.35|0
1644832500000|2022-02-14 09:55:00|361|357.16|363.98|360.14|364.66|360.82|360.8|356.96|0
1644832800000|2022-02-14 10:00:00|363.57|359.73|364.32|360.48|369.17|365.33|363.57|359.73|0
1644833100000|2022-02-14 10:05:00|364.38|360.54|360.58|356.74|364.86|361.02|360.58|356.74|0
1644833400000|2022-02-14 10:10:00|360.85|357.01|359.16|355.32|362.14|358.3|359.16|355.32|0
1644833700000|2022-02-14 10:15:00|359.03|355.19|360.85|357.01|362.27|358.43|358.49|354.65|0
1644834000000|2022-02-14 10:20:00|360.72|356.88|358.48|354.64|361.73|357.89|358.08|354.24|0
1644834300000|2022-02-14 10:25:00|358.35|354.51|358.82|354.98|360.71|356.87|357|353.16|0
1644834600000|2022-02-14 10:30:00|358.96|355.12|360.44|356.6|360.51|356.67|358.48|354.64|0
1644834900000|2022-02-14 10:35:00|360.1|356.26|357.26|353.42|360.98|357.14|356.59|352.75|0
1644835200000|2022-02-14 10:40:00|357.33|353.49|359.22|355.38|359.62|355.78|356.53|352.69|0
1644835500000|2022-02-14 10:45:00|359.28|355.44|353.91|350.07|359.28|355.44|353.64|349.8|0
1644835800000|2022-02-14 10:50:00|353.64|349.8|355.41|351.57|357.2|353.36|352.71|348.87|0
1644836100000|2022-02-14 10:55:00|355.48|351.64|356.21|352.37|356.75|352.91|354.67|350.83|0
1644836400000|2022-02-14 11:00:00|356.42|352.58|358.23|354.39|359.18|355.34|356.15|352.31|0
1644836700000|2022-02-14 11:05:00|358.17|354.33|358.44|354.6|359.52|355.68|358.17|354.33|0
1644837000000|2022-02-14 11:10:00|357.83|353.99|358.84|355|359.99|356.15|356.61|352.77|0
1644837300000|2022-02-14 11:15:00|358.98|355.14|357.69|353.85|359.18|355.34|357.15|353.31|0
1644837600000|2022-02-14 11:20:00|357.82|353.98|357.41|353.57|358.84|355|356.27|352.43|0
1644837900000|2022-02-14 11:25:00|357.49|353.65|355.87|352.03|358.43|354.59|354.46|350.62|0
1644838200000|2022-02-14 11:30:00|355.93|352.09|356.74|352.9|358.09|354.25|354.86|351.02|0
1644838500000|2022-02-14 11:35:00|356.6|352.76|354.92|351.08|357.62|353.78|354.32|350.48|0
1644838800000|2022-02-14 11:40:00|355.19|351.35|354.58|350.74|355.79|351.95|354.45|350.61|0
1644839100000|2022-02-14 11:45:00|354.65|350.81|355.38|351.54|356.73|352.89|354.65|350.81|0
1644839400000|2022-02-14 11:50:00|355.79|351.95|353.37|349.53|356.06|352.22|353.24|349.4|0
1644839700000|2022-02-14 11:55:00|353.31|349.47|355.11|351.27|355.38|351.54|352.84|349|0
1644840000000|2022-02-14 12:00:00|355.18|351.34|357.53|353.69|358.41|354.57|354.17|350.33|0
1644840300000|2022-02-14 12:05:00|357.47|353.63|358|354.16|359.02|355.18|356.18|352.34|0
1644840600000|2022-02-14 12:10:00|357.93|354.09|359.55|355.71|360.5|356.66|357.66|353.82|0
1644840900000|2022-02-14 12:15:00|359.69|355.85|359.15|355.31|360.1|356.26|358.34|354.5|0
1644841200000|2022-02-14 12:20:00|359.35|355.51|357.52|353.68|360.09|356.25|356.92|353.08|0
1644841500000|2022-02-14 12:25:00|357.39|353.55|355.71|351.87|358.74|354.9|355.64|351.8|0
1644841800000|2022-02-14 12:30:00|355.64|351.8|356.04|352.2|356.17|352.33|353.49|349.65|0
1644842100000|2022-02-14 12:35:00|355.9|352.06|345.78|341.94|356.57|352.73|345.26|341.42|0
1644842400000|2022-02-14 12:40:00|345.32|341.48|339.5|335.66|346.05|342.21|334.78|330.94|0
1644842700000|2022-02-14 12:45:00|338.78|334.94|335.79|331.95|339.44|335.6|331.14|327.3|0
1644843000000|2022-02-14 12:50:00|336.3|332.46|338.13|334.29|339.56|335.72|334.88|331.04|0
1644843300000|2022-02-14 12:55:00|337.99|334.15|336.82|332.98|337.99|334.15|334.1|330.26|0
1644843600000|2022-02-14 13:00:00|336.69|332.85|334.87|331.03|336.69|332.85|332.42|328.58|0
1644843900000|2022-02-14 13:05:00|335|331.16|332.17|328.81|335.26|331.79|332.04|328.68|0
1644844200000|2022-02-14 13:10:00|332.43|329.07|337.88|334.52|338.01|334.65|332.43|329.07|0
1644844500000|2022-02-14 13:15:00|337.62|334.26|336.83|333.47|338.14|334.78|336.25|332.89|0
1644844800000|2022-02-14 13:20:00|336.96|333.6|333.91|330.55|337.61|334.25|333.72|330.36|0
1644845100000|2022-02-14 13:25:00|334.23|330.87|333.2|329.84|335.01|331.65|333.07|329.71|0
1644845400000|2022-02-14 13:30:00|333.45|330.09|338.59|335.23|338.59|335.23|333.07|329.71|0
1644845700000|2022-02-14 13:35:00|338.46|335.1|337.34|333.98|339.83|336.47|336.56|333.2|0
1644846000000|2022-02-14 13:40:00|337.08|333.72|343.18|339.82|343.37|340.01|336.95|333.59|0
1644846300000|2022-02-14 13:45:00|343.37|340.01|345.35|341.99|345.35|341.99|341.47|338.11|0
1644846600000|2022-02-14 13:50:00|345.22|341.86|339.69|336.33|345.22|341.86|339.43|336.07|0
1644846900000|2022-02-14 13:55:00|339.56|336.2|341.78|338.42|341.92|338.56|337.34|333.98|0
1644847200000|2022-02-14 14:00:00|342.18|338.82|339.68|336.32|343.43|340.07|339.55|336.19|0
1644847500000|2022-02-14 14:05:00|339.94|336.58|339.23|335.87|340.21|336.85|338.37|335.01|0
1644847800000|2022-02-14 14:10:00|339.03|335.67|335.25|331.89|339.29|335.93|334.99|331.63|0
1644848100000|2022-02-14 14:15:00|335.38|332.02|336.8|333.44|337.2|333.84|334.86|331.5|0
1644848400000|2022-02-14 14:20:00|336.41|333.05|337.32|333.96|337.84|334.48|335.96|332.6|0
1644848700000|2022-02-14 14:25:00|337.84|334.48|339.41|336.05|339.67|336.31|337.71|334.35|0
1644849000000|2022-02-14 14:30:00|339.28|335.92|338.75|335.39|343.35|339.99|333.81|330.45|0
1644849300000|2022-02-14 14:35:00|338.23|334.87|339.14|335.78|340.19|336.83|335.95|332.59|0
1644849600000|2022-02-14 14:40:00|339.21|335.85|338.62|335.26|339.8|336.44|333.29|329.93|0
1644849900000|2022-02-14 14:45:00|338.75|335.39|337.18|333.82|344.4|341.04|336.53|333.17|0
1644850200000|2022-02-14 14:50:00|337.31|333.95|333.42|330.06|338.35|334.99|332.58|329.22|0
1644850500000|2022-02-14 14:55:00|333.22|329.86|339.13|335.77|339.79|336.43|333.16|329.8|0
1644850800000|2022-02-14 15:00:00|338.42|335.06|349.71|346.35|350.11|346.75|338.42|335.06|0
1644851100000|2022-02-14 15:05:00|348.78|345.42|346.79|343.43|350.51|347.15|346.79|343.43|0
1644851400000|2022-02-14 15:10:00|347.32|343.96|343.75|340.39|347.32|343.96|338.91|335.55|0
1644851700000|2022-02-14 15:15:00|344.02|340.66|347.84|344.48|352.77|349.41|343.1|339.74|0
1644852000000|2022-02-14 15:20:00|347.58|344.22|342.94|339.58|349.04|345.68|337.34|333.98|0
1644852300000|2022-02-14 15:25:00|343.46|340.1|344.91|341.55|347.97|344.61|342.94|339.58|0
1644852600000|2022-02-14 15:30:00|345.05|341.69|351.43|348.07|353.03|349.67|342.67|339.31|0
1644852900000|2022-02-14 15:35:00|352.17|348.81|351.96|348.6|354.1|350.74|350.7|347.34|0
1644853200000|2022-02-14 15:40:00|351.56|348.2|349.03|345.67|352.5|349.14|347.43|344.07|0
1644853500000|2022-02-14 15:45:00|349.56|346.2|346.64|343.28|350.22|346.86|345.58|342.22|0
1644853800000|2022-02-14 15:50:00|346.77|343.41|347.83|344.71|349.83|346.71|344.24|340.88|0
1644854100000|2022-02-14 15:55:00|348.1|344.98|350.77|347.65|351.3|348.18|345.31|342.19|0
1644854400000|2022-02-14 16:00:00|350.5|347.38|346.76|343.64|351.57|348.45|345.97|342.85|0
1644854700000|2022-02-14 16:05:00|347.03|343.91|349.23|346.11|350.5|347.38|346.44|343.32|0
1644855000000|2022-02-14 16:10:00|348.96|345.84|351.16|348.04|351.56|348.44|347.76|344.64|0
1644855300000|2022-02-14 16:15:00|350.76|347.64|343.19|340.07|351.5|348.38|342.79|339.67|0
1644855600000|2022-02-14 16:20:00|343.32|340.2|342.39|339.27|344.9|341.78|341.6|338.48|0
1644855900000|2022-02-14 16:25:00|342.13|339.01|340.42|337.3|343.31|340.19|338.46|335.34|0
1644856200000|2022-02-14 16:30:00|342.12|339|338.59|335.47|342.51|339.39|338|334.88|0
1644856500000|2022-02-14 16:35:00|339.11|335.99|341.01|337.89|342.59|339.47|337.54|334.42|0
1644856800000|2022-02-14 16:40:00|340.88|337.76|339.43|336.31|341.21|338.09|337.99|334.87|0
1644857100000|2022-02-14 16:45:00|339.37|336.25|336.03|332.91|339.37|336.25|336.03|332.91|0
1644857400000|2022-02-14 16:50:00|335.77|332.65|340.87|337.75|341.33|338.21|335.51|332.39|0
1644857700000|2022-02-14 16:55:00|340.54|337.42|337.72|334.6|341.26|338.14|337.33|334.21|0
1644858000000|2022-02-14 17:00:00|337.85|334.73|337.98|334.86|339.55|336.43|335.57|332.45|0
1644858300000|2022-02-14 17:05:00|337.92|334.8|340.21|337.09|340.73|337.61|337.59|334.47|0
1644858600000|2022-02-14 17:10:00|339.88|336.76|338.76|335.64|340.34|337.22|337.98|334.86|0
1644858900000|2022-02-14 17:15:00|338.24|335.12|338.5|335.38|339.41|336.29|336.67|333.55|0
1644859200000|2022-02-14 17:20:00|338.63|335.51|337.32|334.2|338.89|335.77|336.54|333.42|0
1644859500000|2022-02-14 17:25:00|337.06|333.94|333.72|330.6|337.71|334.59|333.72|330.6|0
1644859800000|2022-02-14 17:30:00|333.59|330.47|333.59|330.47|334.18|331.06|330.88|327.76|0
1644860100000|2022-02-14 17:35:00|333.27|330.15|334.75|331.63|335.93|332.81|332.94|329.82|0
1644860400000|2022-02-14 17:40:00|334.88|331.76|332.55|329.43|334.88|331.76|331.52|328.4|0
1644860700000|2022-02-14 17:45:00|332.68|329.56|331|327.88|333.84|330.72|330.87|327.75|0
1644861000000|2022-02-14 17:50:00|331.26|328.14|331.13|328.01|332.8|329.68|330.61|327.49|0
1644861300000|2022-02-14 17:55:00|331.51|328.39|333.71|330.59|334.68|331.56|331.51|328.39|0
1644861600000|2022-02-14 18:00:00|333.58|330.46|333.06|329.94|335.26|332.14|332.54|329.42|0
1644861900000|2022-02-14 18:05:00|332.8|329.68|332.05|329.65|332.93|329.81|330.09|326.97|0
1644862200000|2022-02-14 18:10:00|331.99|329.59|333.47|331.07|333.73|331.33|331.21|328.81|0
1644862500000|2022-02-14 18:15:00|333.34|330.94|332.95|330.55|334.25|331.85|332.56|330.16|0
1644862800000|2022-02-14 18:20:00|332.5|330.1|338.55|336.15|339.33|336.93|332.5|330.1|0
1644863100000|2022-02-14 18:25:00|338.81|336.41|338.28|335.88|339.07|336.67|337.5|335.1|0
1644863400000|2022-02-14 18:30:00|338.55|336.15|340.78|338.38|343.35|340.95|337.89|335.49|0
1644863700000|2022-02-14 18:35:00|340.64|338.24|340.51|338.11|341.83|339.43|339.07|336.67|0
1644864000000|2022-02-14 18:40:00|340.64|338.24|341.69|339.29|343.41|341.01|340.25|337.85|0
1644864300000|2022-02-14 18:45:00|342.09|339.69|345.93|343.53|346.99|344.59|340.9|338.5|0
1644864600000|2022-02-14 18:50:00|346.33|343.93|358.06|355.66|358.67|356.27|345.01|342.61|0
1644864900000|2022-02-14 18:55:00|357.58|355.18|359.82|357.42|359.89|357.49|354.48|352.08|0
1644865200000|2022-02-14 19:00:00|359.75|357.35|360.97|358.57|361.38|358.98|357.04|354.64|0
1644865500000|2022-02-14 19:05:00|361.11|358.71|362.34|359.94|364.8|362.4|359.34|356.94|0
1644865800000|2022-02-14 19:10:00|362.06|359.66|359.29|356.17|363.98|361.58|358.21|355.09|0
1644866100000|2022-02-14 19:15:00|360.04|356.92|360.65|357.53|362.97|359.85|359.42|356.3|0
1644866400000|2022-02-14 19:20:00|360.24|357.12|360.92|357.8|361.32|358.2|357.66|354.54|0
1644866700000|2022-02-14 19:25:00|361.05|357.93|352.81|349.69|363.37|360.25|347.61|344.49|0
1644867000000|2022-02-14 19:30:00|352.94|349.82|350.53|347.41|358.33|355.21|350.4|347.28|0
1644867300000|2022-02-14 19:35:00|351.33|348.21|352.13|349.01|354.55|351.43|349.47|346.35|0
1644867600000|2022-02-14 19:40:00|351.87|348.75|353.07|349.95|354.14|351.02|348.53|345.41|0
1644867900000|2022-02-14 19:45:00|353.34|350.22|354.01|350.89|356.16|353.04|350.79|347.67|0
1644868200000|2022-02-14 19:50:00|354.81|351.69|350.99|347.87|354.81|351.69|346.14|343.02|0
1644868500000|2022-02-14 19:55:00|350.39|347.27|350.06|346.94|352.66|349.54|348.79|345.67|0
1644868800000|2022-02-14 20:00:00|350.25|347.13|347.99|344.87|351.85|348.73|345.85|342.73|0
1644869100000|2022-02-14 20:05:00|348.26|345.14|347.18|344.06|353.58|350.46|345.98|342.86|0
1644869400000|2022-02-14 20:10:00|347.85|344.73|344.12|341|350.67|347.55|343.45|340.33|0
1644869700000|2022-02-14 20:15:00|344.65|341.53|348.52|345.4|349.19|346.07|343.72|340.6|0
1644870000000|2022-02-14 20:20:00|348.38|345.26|342.78|339.66|351.07|347.95|339.88|336.76|0
1644870300000|2022-02-14 20:25:00|342.92|339.8|344.91|341.79|345.97|342.85|341.73|338.61|0
1644870600000|2022-02-14 20:30:00|344.77|341.65|338.3|335.18|345.71|342.59|337.64|334.52|0
1644870900000|2022-02-14 20:35:00|338.16|335.04|340.39|337.27|341.95|338.83|337.95|334.83|0
1644871200000|2022-02-14 20:40:00|340.19|337.07|338.87|335.75|342.96|339.84|338.87|335.75|0
1644871500000|2022-02-14 20:45:00|338.48|335.36|338.47|335.35|345.09|341.97|335.85|332.73|0
1644871800000|2022-02-14 20:50:00|341.64|338.52|340.71|337.59|344.42|341.3|340.58|337.46|0
1644872100000|2022-02-14 20:55:00|340.84|337.72|342.56|339.44|343.22|340.1|337.81|334.69|0
1644872400000|2022-02-14 21:00:00|342.16|339.04|340.44|337.32|342.56|339.44|340.05|336.93|0
1644872700000|2022-02-14 21:05:00|340.31|337.19|341.13|338.73|341.27|338.87|339.52|336.4|0
1644873000000|2022-02-14 21:10:00|340.87|338.47|340.34|337.94|341.66|339.26|340.21|337.81|0
1644873300000|2022-02-14 21:15:00|340.14|337.34|340.54|337.74|340.54|337.74|339.48|336.68|0
1644873600000|2022-02-14 21:20:00|340.47|337.67|340.34|337.54|340.8|338|340.14|337.34|0
1644873900000|2022-02-14 21:25:00|340.08|337.28|340.01|337.21|340.34|337.54|339.87|337.07|0
1644874200000|2022-02-14 21:30:00|339.94|337.14|339.68|336.88|340.4|337.6|339.48|336.68|0
1644874500000|2022-02-14 21:35:00|339.61|336.81|340.26|337.46|340.26|337.46|339.61|336.81|0
1644874800000|2022-02-14 21:40:00|340.33|337.53|341.32|338.52|341.58|338.78|340.2|337.4|0
1644875100000|2022-02-14 21:45:00|341.12|338.32|341.98|339.18|341.98|339.18|340.66|337.86|0
1644875400000|2022-02-14 21:50:00|342.05|339.25|341.71|338.91|342.11|339.31|341.45|338.65|0
1644875700000|2022-02-14 21:55:00|341.84|339.04|341.64|338.84|342.11|339.31|341.44|338.64|0
1644876000000|2022-02-14 22:00:00|341.51|338.71|340.97|338.17|341.51|338.71|340.89|338.09|0
1644876300000|2022-02-14 22:05:00|340.93|338.13|341.24|338.44|341.43|338.63|340.75|337.95|0
1644876600000|2022-02-14 22:10:00|341.47|338.67|341.35|338.55|341.47|338.67|341.12|338.32|0
1644876900000|2022-02-14 22:15:00|341.36|338.56|341.04|338.24|341.36|338.56|340.92|338.12|0
1644877200000|2022-02-14 22:20:00|341.12|338.32|341.04|338.24|341.13|338.33|340.98|338.18|0
1644877500000|2022-02-14 22:25:00|341.06|338.26|341.02|338.22|341.3|338.5|341.02|338.22|0
1644877800000|2022-02-14 22:30:00|341|338.2|341.05|338.25|341.05|338.25|341|338.2|0
1644878100000|2022-02-14 22:35:00|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1644878400000|2022-02-14 22:40:00|341.09|338.29|341.05|338.25|341.17|338.37|341.03|338.23|0
1644878700000|2022-02-14 22:45:00|341.06|338.26|341.08|338.28|341.11|338.31|341.06|338.26|0
1644879000000|2022-02-14 22:50:00|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1644879300000|2022-02-14 22:55:00|341.02|338.22|341.06|338.26|341.14|338.34|340.96|338.16|0
1644879600000|2022-02-14 23:00:00|341.35|338.55|340.09|337.29|341.35|338.55|339.96|337.16|0
1644879900000|2022-02-14 23:05:00|339.96|337.16|338.38|335.58|340.03|337.23|338.25|335.45|0
1644880200000|2022-02-14 23:10:00|338.25|335.45|338.12|335.32|338.51|335.71|337.85|335.05|0
1644880500000|2022-02-14 23:15:00|337.98|335.18|338.38|335.58|338.64|335.84|337.98|335.18|0
1644880800000|2022-02-14 23:20:00|338.25|335.45|337.59|334.79|338.38|335.58|337.46|334.66|0
1644881100000|2022-02-14 23:25:00|337.72|334.92|337.98|335.18|338.37|335.57|337.72|334.92|0
1644881400000|2022-02-14 23:30:00|337.85|335.05|337.71|334.91|337.98|335.18|336.93|334.13|0
1644881700000|2022-02-14 23:35:00|337.84|335.04|337.25|334.45|338.11|335.31|337.19|334.39|0
1644882000000|2022-02-14 23:40:00|337.19|334.39|337.38|334.58|337.58|334.78|337.05|334.25|0
1644882300000|2022-02-14 23:45:00|337.45|334.65|337.71|334.91|337.71|334.91|337.38|334.58|0
1644882600000|2022-02-14 23:50:00|337.64|334.84|337.18|334.38|337.71|334.91|336.92|334.12|0
1644882900000|2022-02-14 23:55:00|337.12|334.32|336.92|334.12|337.57|334.77|336.92|334.12|0
1644883200000|2022-02-15 00:00:00|336.65|333.85|337.9|335.1|338.09|335.29|336|333.2|0
1644883500000|2022-02-15 00:05:00|337.83|335.03|336.13|333.33|338.03|335.23|336.13|333.33|0
1644883800000|2022-02-15 00:10:00|336.19|333.39|338.22|335.42|338.29|335.49|336.12|333.32|0
1644884100000|2022-02-15 00:15:00|338.16|335.36|340.52|337.72|340.98|338.18|338.09|335.29|0
1644884400000|2022-02-15 00:20:00|340.66|337.86|341.64|338.84|342.24|339.44|340.32|337.52|0
1644884700000|2022-02-15 00:25:00|341.77|338.97|341.51|338.71|342.04|339.24|340.98|338.18|0
1644885000000|2022-02-15 00:30:00|341.38|338.58|343.63|340.83|343.89|341.09|341.38|338.58|0
1644885300000|2022-02-15 00:35:00|343.83|341.03|343.29|340.49|344.02|341.22|342.96|340.16|0
1644885600000|2022-02-15 00:40:00|343.36|340.56|343.22|340.42|343.62|340.82|342.83|340.03|0
1644885900000|2022-02-15 00:45:00|343.09|340.29|340.97|338.17|343.09|340.29|340.84|338.04|0
1644886200000|2022-02-15 00:50:00|341.1|338.3|341.1|338.3|341.89|339.09|340.84|338.04|0
1644886500000|2022-02-15 00:55:00|340.97|338.17|339.65|336.85|341.5|338.7|339.45|336.65|0
1644886800000|2022-02-15 01:00:00|339.51|336.71|340.37|337.57|340.44|337.64|339.12|336.32|0
1644887100000|2022-02-15 01:05:00|340.44|337.64|340.7|337.9|341.1|338.3|339.97|337.17|0
1644887400000|2022-02-15 01:10:00|340.77|337.97|339.77|336.97|340.83|338.03|339.77|336.97|0
1644887700000|2022-02-15 01:15:00|339.51|336.71|340.43|337.63|340.5|337.7|339.11|336.31|0
1644888000000|2022-02-15 01:20:00|340.3|337.5|339.24|336.44|340.37|337.57|338.19|335.39|0
1644888300000|2022-02-15 01:25:00|339.31|336.51|338.91|336.11|339.44|336.64|338.52|335.72|0
1644888600000|2022-02-15 01:30:00|338.78|335.98|341.42|338.62|341.61|338.81|338.71|335.91|0
1644888900000|2022-02-15 01:35:00|341.28|338.48|339.63|336.83|341.74|338.94|338.97|336.17|0
1644889200000|2022-02-15 01:40:00|339.76|336.96|340.15|337.35|340.55|337.75|339.63|336.83|0
1644889500000|2022-02-15 01:45:00|339.89|337.09|338.83|336.03|339.89|337.09|338.25|335.45|0
1644889800000|2022-02-15 01:50:00|338.77|335.97|338.51|335.71|339.62|336.82|337.91|335.11|0
1644890100000|2022-02-15 01:55:00|338.64|335.84|337.78|334.98|339.23|336.43|337.65|334.85|0
1644890400000|2022-02-15 02:00:00|337.91|335.11|337.71|334.91|338.3|335.5|337.38|334.58|0
1644890700000|2022-02-15 02:05:00|337.51|334.71|336.46|333.66|337.51|334.71|336.33|333.53|0
1644891000000|2022-02-15 02:10:00|336.33|333.53|336.2|333.4|336.72|333.92|335.81|333.01|0
1644891300000|2022-02-15 02:15:00|336.14|333.34|335.94|333.14|336.72|333.92|335.67|332.87|0
1644891600000|2022-02-15 02:20:00|335.87|333.07|335.67|332.87|336.2|333.4|335.67|332.87|0
1644891900000|2022-02-15 02:25:00|335.8|333|334.76|331.96|335.8|333|334.24|331.44|0
1644892200000|2022-02-15 02:30:00|334.69|331.89|334.23|331.43|334.76|331.96|333.84|331.04|0
1644892500000|2022-02-15 02:35:00|334.1|331.3|334.36|331.56|334.36|331.56|333.97|331.17|0
1644892800000|2022-02-15 02:40:00|334.88|332.08|334.62|331.82|334.88|332.08|334.36|331.56|0
1644893100000|2022-02-15 02:45:00|334.49|331.69|333.57|330.77|334.62|331.82|333.05|330.25|0
1644893400000|2022-02-15 02:50:00|333.7|330.9|334.22|331.42|334.61|331.81|333.31|330.51|0
1644893700000|2022-02-15 02:55:00|334.29|331.49|334.48|331.68|334.74|331.94|334.22|331.42|0
1644894000000|2022-02-15 03:00:00|334.61|331.81|334.61|331.81|334.87|332.07|334.48|331.68|0
1644894300000|2022-02-15 03:05:00|334.55|331.75|334.74|331.94|334.87|332.07|334.48|331.68|0
1644894600000|2022-02-15 03:10:00|334.87|332.07|335.13|332.33|335.65|332.85|334.61|331.81|0
1644894900000|2022-02-15 03:15:00|335.26|332.46|335.91|333.11|335.91|333.11|334.86|332.06|0
1644895200000|2022-02-15 03:20:00|335.85|333.05|335.77|332.97|336.17|333.37|335.38|332.58|0
1644895500000|2022-02-15 03:25:00|335.71|332.91|336.56|333.76|336.56|333.76|335.12|332.32|0
1644895800000|2022-02-15 03:30:00|336.95|334.15|337.54|334.74|337.94|335.14|336.95|334.15|0
1644896100000|2022-02-15 03:35:00|337.6|334.8|337.86|335.06|338.26|335.46|337.34|334.54|0
1644896400000|2022-02-15 03:40:00|337.73|334.93|337.34|334.54|337.8|335|337.01|334.21|0
1644896700000|2022-02-15 03:45:00|337.21|334.41|339.04|336.24|339.04|336.24|337.21|334.41|0
1644897000000|2022-02-15 03:50:00|338.91|336.11|338.78|335.98|339.31|336.51|338.12|335.32|0
1644897300000|2022-02-15 03:55:00|338.71|335.91|338.78|335.98|339.3|336.5|338.51|335.71|0
1644897600000|2022-02-15 04:00:00|338.64|335.84|339.43|336.63|339.56|336.76|338.12|335.32|0
1644897900000|2022-02-15 04:05:00|339.3|336.5|339.69|336.89|340.35|337.55|339.17|336.37|0
1644898200000|2022-02-15 04:10:00|339.82|337.02|339.36|336.56|340.09|337.29|339.23|336.43|0
1644898500000|2022-02-15 04:15:00|339.43|336.63|339.42|336.62|339.56|336.76|339.16|336.36|0
1644898800000|2022-02-15 04:20:00|339.56|336.76|339.69|336.89|339.82|337.02|339.42|336.62|0
1644899100000|2022-02-15 04:25:00|339.75|336.95|340.81|338.01|341.53|338.73|339.68|336.88|0
1644899400000|2022-02-15 04:30:00|340.87|338.07|340.21|337.41|341.13|338.33|339.88|337.08|0
1644899700000|2022-02-15 04:35:00|340.34|337.54|340.34|337.54|341|338.2|339.81|337.01|0
1644900000000|2022-02-15 04:40:00|340.47|337.67|340.34|337.54|340.6|337.8|340.34|337.54|0
1644900300000|2022-02-15 04:45:00|340.54|337.74|340.47|337.67|340.86|338.06|340.33|337.53|0
1644900600000|2022-02-15 04:50:00|340.6|337.8|340.2|337.4|340.99|338.19|339.8|337|0
1644900900000|2022-02-15 04:55:00|340.33|337.53|339.8|337|340.33|337.53|339.61|336.81|0
1644901200000|2022-02-15 05:00:00|339.67|336.87|342.58|339.78|342.71|339.91|339.67|336.87|0
1644901500000|2022-02-15 05:05:00|342.71|339.91|345.83|343.03|348.04|345.24|342.71|339.91|0
1644901800000|2022-02-15 05:10:00|345.76|342.96|345.76|342.96|345.97|343.17|344.63|341.83|0
1644902100000|2022-02-15 05:15:00|346.03|343.23|345.89|343.09|346.1|343.3|345.1|342.3|0
1644902400000|2022-02-15 05:20:00|346.03|343.23|346.09|343.29|346.29|343.49|345.23|342.43|0
1644902700000|2022-02-15 05:25:00|346.16|343.36|343.49|340.69|346.16|343.36|343.3|340.5|0
1644903000000|2022-02-15 05:30:00|343.43|340.63|343.49|340.69|343.76|340.96|343.23|340.43|0
1644903300000|2022-02-15 05:35:00|343.09|340.29|343.09|340.29|344.42|341.62|342.63|339.83|0
1644903600000|2022-02-15 05:40:00|342.89|340.09|344.49|341.69|344.55|341.75|342.89|340.09|0
1644903900000|2022-02-15 05:45:00|344.68|341.88|344.75|341.95|344.95|342.15|344.28|341.48|0
1644904200000|2022-02-15 05:50:00|344.68|341.88|345.21|342.41|345.48|342.68|343.75|340.95|0
1644904500000|2022-02-15 05:55:00|344.81|342.01|344.81|342.01|345.61|342.81|344.48|341.68|0
1644904800000|2022-02-15 06:00:00|345.01|342.21|343.28|340.48|345.61|342.81|342.95|340.15|0
1644905100000|2022-02-15 06:05:00|343.34|340.54|344.14|341.34|344.81|342.01|343.21|340.41|0
1644905400000|2022-02-15 06:10:00|343.87|341.07|343.01|340.21|344.01|341.21|342.01|339.21|0
1644905700000|2022-02-15 06:15:00|342.94|340.14|342.61|339.81|342.94|340.14|341.75|338.95|0
1644906000000|2022-02-15 06:20:00|342.54|339.74|343.2|340.4|344.8|342|342.27|339.47|0
1644906300000|2022-02-15 06:25:00|343.14|340.34|341.61|338.81|343.14|340.34|341.08|338.28|0
1644906600000|2022-02-15 06:30:00|341.87|339.07|342.8|340|342.93|340.13|341.74|338.94|0
1644906900000|2022-02-15 06:35:00|342.67|339.87|342.13|339.33|343.06|340.26|342|339.2|0
1644907200000|2022-02-15 06:40:00|342.07|339.27|342.53|339.73|343.53|340.73|342|339.2|0
1644907500000|2022-02-15 06:45:00|342.4|339.6|342.73|339.93|343.72|340.92|342.4|339.6|0
1644907800000|2022-02-15 06:50:00|342.66|339.86|342.13|339.33|342.73|339.93|342|339.2|0
1644908100000|2022-02-15 06:55:00|342|339.2|342.66|339.86|343.19|340.39|341.99|339.19|0
1644908400000|2022-02-15 07:00:00|342.59|339.79|343.12|340.32|344.98|342.18|341.73|338.93|0
1644908700000|2022-02-15 07:05:00|342.99|340.19|339.48|336.68|343.18|340.38|339.08|336.28|0
1644909000000|2022-02-15 07:10:00|339.61|336.81|340.8|338|341.06|338.26|339.08|336.28|0
1644909300000|2022-02-15 07:15:00|340.93|338.13|340.27|337.47|341.06|338.26|340.07|337.27|0
1644909600000|2022-02-15 07:20:00|340.2|337.4|340.79|337.99|340.79|337.99|340|337.2|0
1644909900000|2022-02-15 07:25:00|340.66|337.86|341.78|338.98|343.17|340.37|340.39|337.59|0
1644910200000|2022-02-15 07:30:00|341.85|339.05|342.58|339.78|342.91|340.11|341.05|338.25|0
1644910500000|2022-02-15 07:35:00|342.51|339.71|344.63|341.83|344.63|341.83|342.51|339.71|0
1644910800000|2022-02-15 07:40:00|344.83|342.03|346.1|343.3|346.5|343.7|344.83|342.03|0
1644911100000|2022-02-15 07:45:00|346.16|343.36|344.04|341.24|346.63|343.83|343.43|340.63|0
1644911400000|2022-02-15 07:50:00|343.98|341.18|343.58|340.78|344.71|341.91|343.37|340.57|0
1644911700000|2022-02-15 07:55:00|343.77|340.97|344.24|341.44|344.57|341.77|343.18|340.38|0
1644912000000|2022-02-15 08:00:00|344.44|341.64|340.26|337.46|346.17|343.37|340|337.2|0
1644912300000|2022-02-15 08:05:00|339.6|337.2|331.75|329.35|341.32|338.92|331.62|329.22|0
1644912600000|2022-02-15 08:10:00|331.37|328.97|332.6|330.2|333.31|330.91|329.94|327.54|0
1644912900000|2022-02-15 08:15:00|332.01|329.61|328.39|325.99|332.6|330.2|328.26|325.86|0
1644913200000|2022-02-15 08:20:00|328.65|326.25|321.98|319.58|330.35|327.95|321.98|319.58|0
1644913500000|2022-02-15 08:25:00|321.85|319.45|317.24|314.84|323.38|320.98|316.99|314.59|0
1644913800000|2022-02-15 08:30:00|317.18|314.78|309.65|307.25|317.37|314.97|309.65|307.25|0
1644914100000|2022-02-15 08:35:00|309.96|307.56|312.08|309.68|314.09|311.69|309.59|307.19|0
1644914400000|2022-02-15 08:40:00|312.58|310.18|312.81|310.41|314.59|312.19|311.96|309.56|0
1644914700000|2022-02-15 08:45:00|312.94|310.54|311.87|309.47|314.63|312.23|311.68|309.28|0
1644915000000|2022-02-15 08:50:00|311.93|309.53|316.08|313.68|316.08|313.68|311.25|308.85|0
1644915300000|2022-02-15 08:55:00|316.46|314.06|313.18|310.78|316.58|314.18|313.18|310.78|0
1644915600000|2022-02-15 09:00:00|313.12|310.72|314.18|311.78|314.43|312.03|312.05|309.65|0
1644915900000|2022-02-15 09:05:00|314.31|311.91|310.67|308.27|314.31|311.91|310.55|308.15|0
1644916200000|2022-02-15 09:10:00|310.74|308.34|312.8|310.4|314.43|312.03|310.74|308.34|0
1644916500000|2022-02-15 09:15:00|312.67|310.27|309.3|306.9|312.92|310.52|308.18|305.78|0
1644916800000|2022-02-15 09:20:00|309.05|306.65|308.92|306.52|310.04|307.64|308.3|305.9|0
1644917100000|2022-02-15 09:25:00|308.68|306.28|310.41|308.01|310.54|308.14|308.3|305.9|0
1644917400000|2022-02-15 09:30:00|310.29|307.89|310.29|307.89|310.66|308.26|309.42|307.02|0
1644917700000|2022-02-15 09:35:00|310.1|307.7|310.72|308.32|311.16|308.76|309.66|307.26|0
1644918000000|2022-02-15 09:40:00|310.78|308.38|310.91|308.51|311.66|309.26|309.91|307.51|0
1644918300000|2022-02-15 09:45:00|311.16|308.76|310.16|307.76|312.03|309.63|309.78|307.38|0
1644918600000|2022-02-15 09:50:00|310.03|307.63|312.15|309.75|312.53|310.13|310.03|307.63|0
1644918900000|2022-02-15 09:55:00|312.28|309.88|310.53|308.13|312.34|309.94|310.53|308.13|0
1644919200000|2022-02-15 10:00:00|309.03|306.63|310.52|308.12|310.65|308.25|306.8|304.4|0
1644919500000|2022-02-15 10:05:00|310.84|308.44|310.61|308.21|311.46|309.06|309.42|307.02|0
1644919800000|2022-02-15 10:10:00|310.54|308.14|311.54|309.14|311.86|309.46|310.48|308.08|0
1644920100000|2022-02-15 10:15:00|311.48|309.08|310.29|307.89|311.54|309.14|309.17|306.77|0
1644920400000|2022-02-15 10:20:00|310.16|307.76|313.67|311.27|314.68|312.28|308.92|306.52|0
1644920700000|2022-02-15 10:25:00|313.48|311.08|311.83|309.43|314.21|311.81|311.33|308.93|0
1644921000000|2022-02-15 10:30:00|311.77|309.37|309.83|307.43|312.89|310.49|309.45|307.05|0
1644921300000|2022-02-15 10:35:00|309.77|307.37|308.46|306.06|309.77|307.37|307.96|305.56|0
1644921600000|2022-02-15 10:40:00|308.58|306.18|307.71|305.31|308.58|306.18|307.21|304.81|0
1644921900000|2022-02-15 10:45:00|308.08|305.68|308.52|306.12|308.95|306.55|307.52|305.12|0
1644922200000|2022-02-15 10:50:00|308.33|305.93|309.07|306.67|309.69|307.29|308.2|305.8|0
1644922500000|2022-02-15 10:55:00|309.01|306.61|308.82|306.42|309.19|306.79|308.2|305.8|0
1644922800000|2022-02-15 11:00:00|308.94|306.54|306.83|304.43|309.19|306.79|306.71|304.31|0
1644923100000|2022-02-15 11:05:00|306.96|304.56|307.51|305.11|307.7|305.3|306.46|304.06|0
1644923400000|2022-02-15 11:10:00|307.45|305.05|305.35|302.95|307.45|305.05|304.98|302.58|0
1644923700000|2022-02-15 11:15:00|305.22|302.82|306.58|304.18|306.83|304.43|304.36|301.96|0
1644924000000|2022-02-15 11:20:00|306.7|304.3|303.85|301.45|306.7|304.3|303.48|301.08|0
1644924300000|2022-02-15 11:25:00|303.91|301.51|305.82|303.42|306.2|303.8|303.91|301.51|0
1644924600000|2022-02-15 11:30:00|305.95|303.55|305.39|302.99|305.95|303.55|305.08|302.68|0
1644924900000|2022-02-15 11:35:00|305.45|303.05|304.03|301.63|306.07|303.67|303.9|301.5|0
1644925200000|2022-02-15 11:40:00|304.09|301.69|304.33|301.93|304.95|302.55|303.96|301.56|0
1644925500000|2022-02-15 11:45:00|304.27|301.87|302.11|299.71|304.46|302.06|301.25|298.85|0
1644925800000|2022-02-15 11:50:00|302.18|299.78|303.4|301|303.9|301.5|302.11|299.71|0
1644926100000|2022-02-15 11:55:00|303.46|301.06|304.14|301.74|304.14|301.74|302.66|300.26|0
1644926400000|2022-02-15 12:00:00|304.2|301.8|303.83|301.43|306.49|304.09|302.97|300.57|0
1644926700000|2022-02-15 12:05:00|303.89|301.49|302.1|299.7|304.57|302.17|301|298.6|0
1644927000000|2022-02-15 12:10:00|302.23|299.83|300.75|298.35|302.23|299.83|299.65|297.25|0
1644927300000|2022-02-15 12:15:00|300.63|298.23|298.82|296.42|301.49|299.09|297.84|295.44|0
1644927600000|2022-02-15 12:20:00|298.7|296.3|300.18|297.78|300.3|297.9|298.33|295.93|0
1644927900000|2022-02-15 12:25:00|300.24|297.84|300.17|297.77|300.79|298.39|299.93|297.53|0
1644928200000|2022-02-15 12:30:00|300.3|297.9|300.78|298.38|301.09|298.69|300.11|297.71|0
1644928500000|2022-02-15 12:35:00|300.66|298.26|301.09|298.69|303.08|300.68|299.99|297.59|0
1644928800000|2022-02-15 12:40:00|301.22|298.82|302.2|299.8|303.19|300.79|301.09|298.69|0
1644929100000|2022-02-15 12:45:00|302.32|299.92|304.76|302.36|305.16|302.76|301.34|298.94|0
1644929400000|2022-02-15 12:50:00|304.82|302.42|303.59|301.19|305.81|303.41|303.34|300.94|0
1644929700000|2022-02-15 12:55:00|303.46|301.06|303.16|300.76|303.71|301.31|303.16|300.76|0
1644930000000|2022-02-15 13:00:00|303.22|300.82|304.14|301.74|304.14|301.74|302.54|300.14|0
1644930300000|2022-02-15 13:05:00|304.07|301.67|304.81|302.41|305.06|302.66|303.83|301.43|0
1644930600000|2022-02-15 13:10:00|305.06|302.66|305.55|303.15|305.92|303.52|304.93|302.53|0
1644930900000|2022-02-15 13:15:00|305.67|303.27|306.54|304.14|307.28|304.88|305.55|303.15|0
1644931200000|2022-02-15 13:20:00|306.66|304.26|305.79|303.39|307.03|304.63|305.42|303.02|0
1644931500000|2022-02-15 13:25:00|305.67|303.27|306.41|304.01|308.02|305.62|305.67|303.27|0
1644931800000|2022-02-15 13:30:00|307.84|305.44|309.01|306.61|311.08|308.68|307.84|305.44|0
1644932100000|2022-02-15 13:35:00|309.14|306.74|311.11|308.71|311.67|309.27|307.09|304.69|0
1644932400000|2022-02-15 13:40:00|311.3|308.9|308.75|306.35|311.8|309.4|308.75|306.35|0
1644932700000|2022-02-15 13:45:00|308.68|306.28|308.43|306.03|310.05|307.65|308.43|306.03|0
1644933000000|2022-02-15 13:50:00|308.55|306.15|310.92|308.52|310.92|308.52|308.43|306.03|0
1644933300000|2022-02-15 13:55:00|311.04|308.64|312.54|310.14|313.11|310.71|311.04|308.64|0
1644933600000|2022-02-15 14:00:00|312.42|310.02|312.79|310.39|313.92|311.52|312.16|309.76|0
1644933900000|2022-02-15 14:05:00|312.66|310.26|311.91|309.51|313.04|310.64|311.16|308.76|0
1644934200000|2022-02-15 14:10:00|312.04|309.64|314.48|312.08|314.79|312.39|312.03|309.63|0
1644934500000|2022-02-15 14:15:00|314.42|312.02|313.16|310.76|315.42|313.02|312.78|310.38|0
1644934800000|2022-02-15 14:20:00|313.1|310.7|311.53|309.13|313.28|310.88|310.6|308.2|0
1644935100000|2022-02-15 14:25:00|311.4|309|314.66|312.26|314.79|312.39|311.15|308.75|0
1644935400000|2022-02-15 14:30:00|313.66|311.26|307.98|305.58|315.29|312.89|307.42|305.02|0
1644935700000|2022-02-15 14:35:00|307.54|305.14|305.39|302.99|308.66|306.26|304.83|302.43|0
1644936000000|2022-02-15 14:40:00|305.45|303.05|306.44|304.04|307.31|304.91|304.09|301.69|0
1644936300000|2022-02-15 14:45:00|305.45|303.05|308.05|305.65|308.18|305.78|302.49|300.09|0
1644936600000|2022-02-15 14:50:00|309.05|306.65|308.93|306.53|311.55|309.15|308.8|306.4|0
1644936900000|2022-02-15 14:55:00|308.99|306.59|310.92|308.52|312.81|310.41|308.55|306.15|0
1644937200000|2022-02-15 15:00:00|308.78|306.38|312.11|309.71|314.13|311.73|307.9|305.5|0
1644937500000|2022-02-15 15:05:00|312.24|309.84|310.48|308.08|313.24|310.84|309.3|306.9|0
1644937800000|2022-02-15 15:10:00|310.6|308.2|311.48|309.08|313.62|311.22|310.6|308.2|0
1644938100000|2022-02-15 15:15:00|311.67|309.27|310.1|307.7|311.67|309.27|308.85|306.45|0
1644938400000|2022-02-15 15:20:00|310.22|307.82|309.72|307.32|312.1|309.7|308.85|306.45|0
1644938700000|2022-02-15 15:25:00|309.85|307.45|306.86|304.46|312.73|310.33|306.86|304.46|0
1644939000000|2022-02-15 15:30:00|306.48|304.08|307.85|305.45|308.35|305.95|306.36|303.96|0
1644939300000|2022-02-15 15:35:00|307.48|305.08|306.85|304.45|308.53|306.13|306.11|303.71|0
1644939600000|2022-02-15 15:40:00|306.54|304.14|304.25|301.85|307.1|304.7|304.01|301.61|0
1644939900000|2022-02-15 15:45:00|304.01|301.61|302.53|300.13|304.5|302.1|302.28|299.88|0
1644940200000|2022-02-15 15:50:00|302.77|300.37|302.58|300.18|306.22|303.82|302.16|299.76|0
1644940500000|2022-02-15 15:55:00|302.7|300.3|303.87|301.47|304.8|302.4|301.91|299.51|0
1644940800000|2022-02-15 16:00:00|303.93|301.53|302.45|300.05|304.18|301.78|302.33|299.93|0
1644941100000|2022-02-15 16:05:00|302.21|299.81|303.07|300.67|304.55|302.15|301.96|299.56|0
1644941400000|2022-02-15 16:10:00|303.32|300.92|305.22|302.82|305.78|303.38|303.32|300.92|0
1644941700000|2022-02-15 16:15:00|305.16|302.76|306.14|303.74|306.27|303.87|304.54|302.14|0
1644942000000|2022-02-15 16:20:00|305.9|303.5|305.65|303.25|306.08|303.68|304.54|302.14|0
1644942300000|2022-02-15 16:25:00|305.77|303.37|306.64|304.24|308.81|306.41|305.41|303.01|0
1644942600000|2022-02-15 16:30:00|306.39|303.99|303.67|301.27|306.39|303.99|303.67|301.27|0
1644942900000|2022-02-15 16:35:00|303.73|301.33|302.87|300.47|303.92|301.52|302.07|299.67|0
1644943200000|2022-02-15 16:40:00|302.99|300.59|304.65|302.25|304.65|302.25|302.8|300.4|0
1644943500000|2022-02-15 16:45:00|304.53|302.13|304.47|302.07|304.9|302.5|303.11|300.71|0
1644943800000|2022-02-15 16:50:00|304.4|302|305.02|302.62|305.64|303.24|304.03|301.63|0
1644944100000|2022-02-15 16:55:00|304.9|302.5|303.29|300.89|305.27|302.87|302.62|300.22|0
1644944400000|2022-02-15 17:00:00|303.17|300.77|304.34|301.94|305.08|302.68|301.81|299.41|0
1644944700000|2022-02-15 17:05:00|304.27|301.87|305.82|303.42|306.38|303.98|303.78|301.38|0
1644945000000|2022-02-15 17:10:00|305.76|303.36|307.24|304.84|307.24|304.84|305.01|302.61|0
1644945300000|2022-02-15 17:15:00|307.12|304.72|309.73|307.33|310.11|307.71|306.99|304.59|0
1644945600000|2022-02-15 17:20:00|309.86|307.46|310.73|308.33|311.23|308.83|309.36|306.96|0
1644945900000|2022-02-15 17:25:00|310.48|308.08|309.6|307.2|311.99|309.59|309.23|306.83|0
1644946200000|2022-02-15 17:30:00|309.73|307.33|310.61|308.21|311.05|308.65|308.01|305.61|0
1644946500000|2022-02-15 17:35:00|310.36|307.96|310.17|307.77|310.61|308.21|309.23|306.83|0
1644946800000|2022-02-15 17:40:00|310.23|307.83|310.35|307.95|311.23|308.83|309.55|307.15|0
1644947100000|2022-02-15 17:45:00|310.23|307.83|314.89|312.49|315.01|312.61|309.98|307.58|0
1644947400000|2022-02-15 17:50:00|314.63|312.23|313.24|310.84|314.89|312.49|312.86|310.46|0
1644947700000|2022-02-15 17:55:00|313.37|310.97|311.73|309.33|313.62|311.22|311.67|309.27|0
1644948000000|2022-02-15 18:00:00|311.6|309.2|310.22|307.82|312.36|309.96|309.97|307.57|0
1644948300000|2022-02-15 18:05:00|310.35|307.95|308.72|306.32|310.35|307.95|308.72|306.32|0
1644948600000|2022-02-15 18:10:00|308.84|306.44|308.72|306.32|309.59|307.19|308.34|305.94|0
1644948900000|2022-02-15 18:15:00|308.59|306.19|309.59|307.19|309.96|307.56|308.47|306.07|0
1644949200000|2022-02-15 18:20:00|309.46|307.06|305.6|303.2|309.46|307.06|305.35|302.95|0
1644949500000|2022-02-15 18:25:00|305.35|302.95|304.11|301.71|305.6|303.2|303.74|301.34|0
1644949800000|2022-02-15 18:30:00|303.99|301.59|304.76|302.36|305.63|303.23|302.79|300.39|0
1644950100000|2022-02-15 18:35:00|304.64|302.24|305.13|302.73|305.75|303.35|304.46|302.06|0
1644950400000|2022-02-15 18:40:00|305.07|302.67|304.82|302.42|305.5|303.1|304.14|301.74|0
1644950700000|2022-02-15 18:45:00|304.88|302.48|304.02|301.62|305.25|302.85|303.77|301.37|0
1644951000000|2022-02-15 18:50:00|303.96|301.56|304.51|302.11|305|302.6|303.65|301.25|0
1644951300000|2022-02-15 18:55:00|304.38|301.98|304.13|301.73|304.51|302.11|303.64|301.24|0
1644951600000|2022-02-15 19:00:00|303.89|301.49|304.87|302.47|305.49|303.09|303.64|301.24|0
1644951900000|2022-02-15 19:05:00|305|302.6|307.35|304.95|308.85|306.45|304.75|302.35|0
1644952200000|2022-02-15 19:10:00|306.98|304.58|306.6|304.2|307.85|305.45|306.23|303.83|0
1644952500000|2022-02-15 19:15:00|306.35|303.95|304.87|302.47|307.84|305.44|304.37|301.97|0
1644952800000|2022-02-15 19:20:00|305.11|302.71|305.11|302.71|305.48|303.08|303.88|301.48|0
1644953100000|2022-02-15 19:25:00|305.36|302.96|304.86|302.46|305.73|303.33|304.37|301.97|0
1644953400000|2022-02-15 19:30:00|304.74|302.34|306.1|303.7|306.35|303.95|304.12|301.72|0
1644953700000|2022-02-15 19:35:00|305.97|303.57|304.98|302.58|305.97|303.57|304.73|302.33|0
1644954000000|2022-02-15 19:40:00|304.86|302.46|303.74|301.34|308.08|305.68|303.62|301.22|0
1644954300000|2022-02-15 19:45:00|303.62|301.22|305.59|303.19|305.72|303.32|302.88|300.48|0
1644954600000|2022-02-15 19:50:00|305.97|303.57|305.59|303.19|307.15|304.75|304.85|302.45|0
1644954900000|2022-02-15 19:55:00|305.72|303.32|304.6|302.2|306.09|303.69|304.36|301.96|0
1644955200000|2022-02-15 20:00:00|304.72|302.32|302.63|300.23|305.09|302.69|302.63|300.23|0
1644955500000|2022-02-15 20:05:00|302.5|300.1|303.39|300.99|303.51|301.11|301.89|299.49|0
1644955800000|2022-02-15 20:10:00|303.26|300.86|303.51|301.11|304.13|301.73|302.96|300.56|0
1644956100000|2022-02-15 20:15:00|303.39|300.99|303.26|300.86|304.99|302.59|303.26|300.86|0
1644956400000|2022-02-15 20:20:00|303.14|300.74|304.61|302.21|305.48|303.08|302.77|300.37|0
1644956700000|2022-02-15 20:25:00|304.68|302.28|304.24|301.84|305.48|303.08|304.24|301.84|0
1644957000000|2022-02-15 20:30:00|304.36|301.96|309.07|306.67|309.44|307.04|304.36|301.96|0
1644957300000|2022-02-15 20:35:00|309.44|307.04|308.8|306.4|310.94|308.54|307.21|304.81|0
1644957600000|2022-02-15 20:40:00|308.55|306.15|306.65|304.25|311.65|309.25|306.41|304.01|0
1644957900000|2022-02-15 20:45:00|306.72|304.32|306.78|304.38|309.65|307.25|305.29|302.89|0
1644958200000|2022-02-15 20:50:00|306.72|304.32|303.37|300.97|306.72|304.32|299.99|297.59|0
1644958500000|2022-02-15 20:55:00|303.18|300.78|300.97|298.57|304.91|302.51|299.99|297.59|0
1644958800000|2022-02-15 21:00:00|300.72|298.32|304.66|302.26|304.85|302.45|300.72|298.32|0
1644959100000|2022-02-15 21:05:00|304.41|302.01|305.96|303.56|306.4|304|304.41|302.01|0
1644959400000|2022-02-15 21:10:00|306.02|303.62|305.4|303|306.77|304.37|304.9|302.5|0
1644959700000|2022-02-15 21:15:00|305.46|303.06|304.36|301.56|305.97|303.17|304.36|301.56|0
1644960000000|2022-02-15 21:20:00|304.48|301.68|303.74|300.94|304.73|301.93|303.49|300.69|0
1644960300000|2022-02-15 21:25:00|303.62|300.82|303.12|300.32|303.74|300.94|303|300.2|0
1644960600000|2022-02-15 21:30:00|303.24|300.44|303|300.2|303.31|300.51|302.75|299.95|0
1644960900000|2022-02-15 21:35:00|302.87|300.07|303.36|300.56|303.49|300.69|302.75|299.95|0
1644961200000|2022-02-15 21:40:00|303.24|300.44|304.6|301.8|304.72|301.92|303.12|300.32|0
1644961500000|2022-02-15 21:45:00|304.72|301.92|306.08|303.28|306.2|303.4|304.35|301.55|0
1644961800000|2022-02-15 21:50:00|305.96|303.16|304.71|301.91|306.2|303.4|304.47|301.67|0
1644962100000|2022-02-15 21:55:00|304.84|302.04|304.65|301.85|305.46|302.66|303.72|300.92|0
1644962400000|2022-02-15 22:00:00|304.31|301.51|304.26|301.46|304.45|301.65|304.17|301.37|0
1644962700000|2022-02-15 22:05:00|304.2|301.4|304.25|301.45|304.65|301.85|304.2|301.4|0
1644963000000|2022-02-15 22:10:00|304.36|301.56|304.78|301.98|304.83|302.03|304.36|301.56|0
1644963300000|2022-02-15 22:15:00|304.77|301.97|305.18|302.38|305.18|302.38|304.77|301.97|0
1644963600000|2022-02-15 22:20:00|305.2|302.4|305.36|302.56|305.43|302.63|305.04|302.24|0
1644963900000|2022-02-15 22:25:00|305.15|302.35|305.28|302.48|305.5|302.7|305.15|302.35|0
1644964200000|2022-02-15 22:30:00|305.3|302.5|305.28|302.48|305.32|302.52|305.12|302.32|0
1644964500000|2022-02-15 22:35:00|305.3|302.5|305.26|302.46|305.33|302.53|305.21|302.41|0
1644964800000|2022-02-15 22:40:00|305.21|302.41|305.21|302.41|305.3|302.5|305.07|302.27|0
1644965100000|2022-02-15 22:45:00|305.23|302.43|305.2|302.4|305.3|302.5|305.2|302.4|0
1644965400000|2022-02-15 22:50:00|305.1|302.3|305.17|302.37|305.25|302.45|305.08|302.28|0
1644965700000|2022-02-15 22:55:00|305.15|302.35|304.88|302.08|305.15|302.35|304.44|301.64|0
1644966000000|2022-02-15 23:00:00|304.13|301.33|303.94|301.14|305.06|302.26|303.64|300.84|0
1644966300000|2022-02-15 23:05:00|304.07|301.27|304.06|301.26|304.31|301.51|303.32|300.52|0
1644966600000|2022-02-15 23:10:00|303.94|301.14|304.8|302|304.93|302.13|303.88|301.08|0
1644966900000|2022-02-15 23:15:00|304.93|302.13|304.74|301.94|305.05|302.25|304.25|301.45|0
1644967200000|2022-02-15 23:20:00|304.68|301.88|305.73|302.93|305.91|303.11|304.68|301.88|0
1644967500000|2022-02-15 23:25:00|305.66|302.86|305.79|302.99|306.16|303.36|305.04|302.24|0
1644967800000|2022-02-15 23:30:00|305.73|302.93|305.29|302.49|305.85|303.05|304.67|301.87|0
1644968100000|2022-02-15 23:35:00|305.35|302.55|304.61|301.81|305.35|302.55|304.54|301.74|0
1644968400000|2022-02-15 23:40:00|304.67|301.87|305.16|302.36|305.16|302.36|304.36|301.56|0
1644968700000|2022-02-15 23:45:00|305.28|302.48|307.14|304.34|307.14|304.34|304.91|302.11|0
1644969000000|2022-02-15 23:50:00|307.27|304.47|307.02|304.22|307.64|304.84|306.52|303.72|0
1644969300000|2022-02-15 23:55:00|307.27|304.47|306.77|303.97|307.27|304.47|306.58|303.78|0
1644969600000|2022-02-16 00:00:00|307.01|304.21|306.58|303.78|307.26|304.46|306.27|303.47|0
1644969900000|2022-02-16 00:05:00|306.51|303.71|306.2|303.4|307.76|304.96|306.2|303.4|0
1644970200000|2022-02-16 00:10:00|306.02|303.22|307.38|304.58|307.63|304.83|306.02|303.22|0
1644970500000|2022-02-16 00:15:00|307.26|304.46|307.38|304.58|307.63|304.83|307.13|304.33|0
1644970800000|2022-02-16 00:20:00|307.5|304.7|307.87|305.07|308.12|305.32|307.5|304.7|0
1644971100000|2022-02-16 00:25:00|307.81|305.01|307.94|305.14|308|305.2|307.25|304.45|0
1644971400000|2022-02-16 00:30:00|308|305.2|307.5|304.7|308|305.2|307.44|304.64|0
1644971700000|2022-02-16 00:35:00|307.62|304.82|307.49|304.69|307.62|304.82|307.25|304.45|0
1644972000000|2022-02-16 00:40:00|307.56|304.76|307.74|304.94|307.87|305.07|307.37|304.57|0
1644972300000|2022-02-16 00:45:00|307.81|305.01|307.74|304.94|308.11|305.31|307.62|304.82|0
1644972600000|2022-02-16 00:50:00|307.86|305.06|307.74|304.94|308.11|305.31|307.49|304.69|0
1644972900000|2022-02-16 00:55:00|307.86|305.06|307.98|305.18|308.11|305.31|307.61|304.81|0
1644973200000|2022-02-16 01:00:00|307.73|304.93|307.73|304.93|308.11|305.31|307.48|304.68|0
1644973500000|2022-02-16 01:05:00|307.61|304.81|306.73|303.93|307.67|304.87|306.49|303.69|0
1644973800000|2022-02-16 01:10:00|306.61|303.81|307.85|305.05|307.85|305.05|306.61|303.81|0
1644974100000|2022-02-16 01:15:00|307.73|304.93|307.85|305.05|307.97|305.17|307.1|304.3|0
1644974400000|2022-02-16 01:20:00|307.72|304.92|307.72|304.92|308.1|305.3|307.6|304.8|0
1644974700000|2022-02-16 01:25:00|307.85|305.05|307.72|304.92|307.85|305.05|307.35|304.55|0
1644975000000|2022-02-16 01:30:00|307.6|304.8|307.97|305.17|308.09|305.29|307.41|304.61|0
1644975300000|2022-02-16 01:35:00|307.91|305.11|307.47|304.67|308.09|305.29|307.34|304.54|0
1644975600000|2022-02-16 01:40:00|307.34|304.54|308.09|305.29|308.09|305.29|307.34|304.54|0
1644975900000|2022-02-16 01:45:00|307.96|305.16|307.59|304.79|307.96|305.16|307.46|304.66|0
1644976200000|2022-02-16 01:50:00|307.46|304.66|307.21|304.41|307.71|304.91|307.09|304.29|0
1644976500000|2022-02-16 01:55:00|307.33|304.53|306.96|304.16|307.46|304.66|306.96|304.16|0
1644976800000|2022-02-16 02:00:00|306.84|304.04|306.71|303.91|306.96|304.16|306.53|303.73|0
1644977100000|2022-02-16 02:05:00|306.58|303.78|305.47|302.67|306.83|304.03|305.47|302.67|0
1644977400000|2022-02-16 02:10:00|305.34|302.54|306.33|303.53|306.83|304.03|305.34|302.54|0
1644977700000|2022-02-16 02:15:00|306.4|303.6|305.96|303.16|306.46|303.66|305.71|302.91|0
1644978000000|2022-02-16 02:20:00|305.83|303.03|306.02|303.22|306.2|303.4|305.71|302.91|0
1644978300000|2022-02-16 02:25:00|305.95|303.15|306.32|303.52|306.33|303.53|305.95|303.15|0
1644978600000|2022-02-16 02:30:00|306.2|303.4|306.69|303.89|307.19|304.39|306.2|303.4|0
1644978900000|2022-02-16 02:35:00|306.57|303.77|307.31|304.51|307.44|304.64|306.57|303.77|0
1644979200000|2022-02-16 02:40:00|307.25|304.45|307.19|304.39|307.56|304.76|307.06|304.26|0
1644979500000|2022-02-16 02:45:00|307.25|304.45|306.88|304.08|307.31|304.51|306.07|303.27|0
1644979800000|2022-02-16 02:50:00|306.81|304.01|306.69|303.89|306.94|304.14|306.69|303.89|0
1644980100000|2022-02-16 02:55:00|306.81|304.01|306.68|303.88|307.43|304.63|306.56|303.76|0
1644980400000|2022-02-16 03:00:00|306.56|303.76|306.68|303.88|307.18|304.38|306.19|303.39|0
1644980700000|2022-02-16 03:05:00|306.81|304.01|306.18|303.38|306.81|304.01|306.18|303.38|0
1644981000000|2022-02-16 03:10:00|306.31|303.51|306.18|303.38|306.43|303.63|306.18|303.38|0
1644981300000|2022-02-16 03:15:00|306.3|303.5|306.67|303.87|306.68|303.88|306.18|303.38|0
1644981600000|2022-02-16 03:20:00|306.55|303.75|307.17|304.37|307.17|304.37|306.55|303.75|0
1644981900000|2022-02-16 03:25:00|307.05|304.25|306.79|303.99|307.42|304.62|306.79|303.99|0
1644982200000|2022-02-16 03:30:00|306.92|304.12|306.92|304.12|307.54|304.74|306.79|303.99|0
1644982500000|2022-02-16 03:35:00|306.98|304.18|307.04|304.24|307.17|304.37|306.91|304.11|0
1644982800000|2022-02-16 03:40:00|306.91|304.11|307.1|304.3|307.16|304.36|306.66|303.86|0
1644983100000|2022-02-16 03:45:00|307.04|304.24|307.22|304.42|307.41|304.61|306.91|304.11|0
1644983400000|2022-02-16 03:50:00|307.28|304.48|307.78|304.98|307.78|304.98|307.16|304.36|0
1644983700000|2022-02-16 03:55:00|307.65|304.85|306.9|304.1|308.03|305.23|306.9|304.1|0
1644984000000|2022-02-16 04:00:00|307.03|304.23|307.03|304.23|307.28|304.48|306.9|304.1|0
1644984300000|2022-02-16 04:05:00|306.9|304.1|307.02|304.22|307.27|304.47|306.9|304.1|0
1644984600000|2022-02-16 04:10:00|307.09|304.29|306.9|304.1|307.15|304.35|306.9|304.1|0
1644984900000|2022-02-16 04:15:00|307.02|304.22|306.9|304.1|307.02|304.22|306.9|304.1|0
1644985200000|2022-02-16 04:20:00|306.52|303.72|306.77|303.97|306.77|303.97|306.52|303.72|0
1644985500000|2022-02-16 04:25:00|306.89|304.09|307.39|304.59|307.39|304.59|306.77|303.97|0
1644985800000|2022-02-16 04:30:00|307.26|304.46|307.26|304.46|307.33|304.53|307.14|304.34|0
1644986100000|2022-02-16 04:35:00|307.39|304.59|307.01|304.21|307.51|304.71|306.95|304.15|0
1644986400000|2022-02-16 04:40:00|306.95|304.15|306.88|304.08|307.13|304.33|306.76|303.96|0
1644986700000|2022-02-16 04:45:00|306.76|303.96|306.06|303.26|306.88|304.08|306.06|303.26|0
1644987000000|2022-02-16 04:50:00|305.93|303.13|305.62|302.82|306.06|303.26|305.56|302.76|0
1644987300000|2022-02-16 04:55:00|305.56|302.76|305.18|302.38|305.56|302.76|305.06|302.26|0
1644987600000|2022-02-16 05:00:00|305.06|302.26|304.06|301.26|305.31|302.51|304.06|301.26|0
1644987900000|2022-02-16 05:05:00|304.19|301.39|304.31|301.51|304.56|301.76|304.06|301.26|0
1644988200000|2022-02-16 05:10:00|304.37|301.57|303.69|300.89|304.56|301.76|303.44|300.64|0
1644988500000|2022-02-16 05:15:00|303.63|300.83|304.06|301.26|304.12|301.32|303.44|300.64|0
1644988800000|2022-02-16 05:20:00|304.18|301.38|304.06|301.26|304.43|301.63|303.81|301.01|0
1644989100000|2022-02-16 05:25:00|304.05|301.25|304.3|301.5|304.42|301.62|303.81|301.01|0
1644989400000|2022-02-16 05:30:00|304.42|301.62|304.3|301.5|304.42|301.62|303.68|300.88|0
1644989700000|2022-02-16 05:35:00|304.17|301.37|303.92|301.12|304.42|301.62|303.8|301|0
1644990000000|2022-02-16 05:40:00|303.8|301|303.92|301.12|304.3|301.5|303.8|301|0
1644990300000|2022-02-16 05:45:00|303.99|301.19|303.67|300.87|303.99|301.19|303.3|300.5|0
1644990600000|2022-02-16 05:50:00|303.74|300.94|303.79|300.99|303.92|301.12|303.3|300.5|0
1644990900000|2022-02-16 05:55:00|303.92|301.12|303.86|301.06|304.16|301.36|303.54|300.74|0
1644991200000|2022-02-16 06:00:00|303.79|300.99|304.1|301.3|304.16|301.36|302.68|299.88|0
1644991500000|2022-02-16 06:05:00|304.04|301.24|304.78|301.98|305.15|302.35|304.04|301.24|0
1644991800000|2022-02-16 06:10:00|304.9|302.1|304.28|301.48|305.03|302.23|304.03|301.23|0
1644992100000|2022-02-16 06:15:00|304.4|301.6|303.54|300.74|304.59|301.79|303.41|300.61|0
1644992400000|2022-02-16 06:20:00|303.48|300.68|303.41|300.61|303.72|300.92|303.23|300.43|0
1644992700000|2022-02-16 06:25:00|303.53|300.73|303.41|300.61|303.66|300.86|303.29|300.49|0
1644993000000|2022-02-16 06:30:00|303.28|300.48|302.66|299.86|303.28|300.48|302.42|299.62|0
1644993300000|2022-02-16 06:35:00|302.91|300.11|302.85|300.05|303.03|300.23|302.73|299.93|0
1644993600000|2022-02-16 06:40:00|302.91|300.11|302.78|299.98|303.03|300.23|302.41|299.61|0
1644993900000|2022-02-16 06:45:00|302.91|300.11|302.29|299.49|303.03|300.23|302.29|299.49|0
1644994200000|2022-02-16 06:50:00|302.41|299.61|302.78|299.98|303.03|300.23|302.29|299.49|0
1644994500000|2022-02-16 06:55:00|302.72|299.92|302.78|299.98|302.84|300.04|302.53|299.73|0
1644994800000|2022-02-16 07:00:00|303.02|300.22|302.28|299.48|303.27|300.47|301.05|298.25|0
1644995100000|2022-02-16 07:05:00|302.4|299.6|302.4|299.6|302.53|299.73|302.03|299.23|0
1644995400000|2022-02-16 07:10:00|302.47|299.67|302.89|300.09|303.39|300.59|302.15|299.35|0
1644995700000|2022-02-16 07:15:00|302.96|300.16|303.51|300.71|303.88|301.08|302.64|299.84|0
1644996000000|2022-02-16 07:20:00|303.63|300.83|303.63|300.83|304.19|301.39|303.26|300.46|0
1644996300000|2022-02-16 07:25:00|303.51|300.71|303.44|300.64|304.12|301.32|303.26|300.46|0
1644996600000|2022-02-16 07:30:00|303.38|300.58|302.76|299.96|304.06|301.26|302.64|299.84|0
1644996900000|2022-02-16 07:35:00|302.82|300.02|302.48|299.68|304.89|302.09|302.14|299.34|0
1644997200000|2022-02-16 07:40:00|302.55|299.75|302.98|300.18|303.1|300.3|302.11|299.31|0
1644997500000|2022-02-16 07:45:00|302.79|299.99|303.34|300.54|303.41|300.61|302.79|299.99|0
1644997800000|2022-02-16 07:50:00|303.41|300.61|303.96|301.16|304.33|301.53|302.85|300.05|0
1644998100000|2022-02-16 07:55:00|303.84|301.04|302.72|299.92|304.27|301.47|302.6|299.8|0
1644998400000|2022-02-16 08:00:00|302.6|299.8|304.64|301.84|305.32|302.52|301.73|298.93|0
1644998700000|2022-02-16 08:05:00|304.56|302.16|304.25|301.85|305|302.6|303.63|301.23|0
1644999000000|2022-02-16 08:10:00|304.37|301.97|300.85|298.45|304.62|302.22|300.85|298.45|0
1644999300000|2022-02-16 08:15:00|300.54|298.14|295.77|293.37|300.54|298.14|294.8|292.4|0
1644999600000|2022-02-16 08:20:00|295.41|293.01|294.14|291.74|295.41|293.01|292.87|290.47|0
1644999900000|2022-02-16 08:25:00|294.02|291.62|294.56|292.16|295.53|293.13|293.59|291.19|0
1645000200000|2022-02-16 08:30:00|294.86|292.46|294.8|292.4|295.71|293.31|294.43|292.03|0
1645000500000|2022-02-16 08:35:00|294.62|292.22|294.07|291.67|294.67|292.27|293.22|290.82|0
1645000800000|2022-02-16 08:40:00|293.95|291.55|296.31|293.91|296.49|294.09|293.7|291.3|0
1645001100000|2022-02-16 08:45:00|296.37|293.97|295.76|293.36|297.53|295.13|295.64|293.24|0
1645001400000|2022-02-16 08:50:00|295.58|293.18|296.73|294.33|297.34|294.94|295.27|292.87|0
1645001700000|2022-02-16 08:55:00|296.79|294.39|294.78|292.38|296.85|294.45|294.18|291.78|0
1645002000000|2022-02-16 09:00:00|294.3|291.9|292.61|290.21|295.21|292.81|290.92|288.52|0
1645002300000|2022-02-16 09:05:00|292.85|290.45|297.95|295.55|298.32|295.92|292.85|290.45|0
1645002600000|2022-02-16 09:10:00|297.71|295.31|297.22|294.82|300.53|298.13|297.1|294.7|0
1645002900000|2022-02-16 09:15:00|297.1|294.7|297.34|294.94|298.07|295.67|297.09|294.69|0
1645003200000|2022-02-16 09:20:00|297.58|295.18|298.13|295.73|298.87|296.47|297.09|294.69|0
1645003500000|2022-02-16 09:25:00|298.19|295.79|298.31|295.91|298.43|296.03|297.7|295.3|0
1645003800000|2022-02-16 09:30:00|298.37|295.97|297.7|295.3|298.43|296.03|296.24|293.84|0
1645004100000|2022-02-16 09:35:00|297.64|295.24|297.7|295.3|298.8|296.4|297.39|294.99|0
1645004400000|2022-02-16 09:40:00|297.82|295.42|299.65|297.25|299.77|297.37|297.39|294.99|0
1645004700000|2022-02-16 09:45:00|299.41|297.01|299.1|296.7|299.77|297.37|298.91|296.51|0
1645005000000|2022-02-16 09:50:00|299.16|296.76|298.91|296.51|299.4|297|298.06|295.66|0
1645005300000|2022-02-16 09:55:00|299.03|296.63|300.5|298.1|301.12|298.72|298.73|296.33|0
1645005600000|2022-02-16 10:00:00|300.75|298.35|301.67|299.27|304.33|301.93|300.63|298.23|0
1645005900000|2022-02-16 10:05:00|301.61|299.21|301.48|299.08|302.6|300.2|300.99|298.59|0
1645006200000|2022-02-16 10:10:00|301.36|298.96|300.37|297.97|301.79|299.39|300.13|297.73|0
1645006500000|2022-02-16 10:15:00|300.25|297.85|302.59|300.19|303.03|300.63|300.01|297.61|0
1645006800000|2022-02-16 10:20:00|302.71|300.31|306.31|303.91|306.81|304.41|302.47|300.07|0
1645007100000|2022-02-16 10:25:00|306.37|303.97|304.57|302.17|306.68|304.28|304.07|301.67|0
1645007400000|2022-02-16 10:30:00|304.76|302.36|303.27|300.87|305.38|302.98|303.27|300.87|0
1645007700000|2022-02-16 10:35:00|303.45|301.05|303.8|301.4|306.1|303.7|302.87|300.47|0
1645008000000|2022-02-16 10:40:00|303.74|301.34|302.62|300.22|303.74|301.34|302.32|299.92|0
1645008300000|2022-02-16 10:45:00|302.5|300.1|302.37|299.97|303.36|300.96|302.12|299.72|0
1645008600000|2022-02-16 10:50:00|302.44|300.04|301.88|299.48|302.56|300.16|301.51|299.11|0
1645008900000|2022-02-16 10:55:00|301.75|299.35|301.69|299.29|302|299.6|300.89|298.49|0
1645009200000|2022-02-16 11:00:00|301.63|299.23|301.5|299.1|302.06|299.66|299.9|297.5|0
1645009500000|2022-02-16 11:05:00|301.38|298.98|301.69|299.29|301.75|299.35|300.64|298.24|0
1645009800000|2022-02-16 11:10:00|301.75|299.35|303.47|301.07|303.6|301.2|301.75|299.35|0
1645010100000|2022-02-16 11:15:00|303.41|301.01|302.98|300.58|303.41|301.01|302.11|299.71|0
1645010400000|2022-02-16 11:20:00|302.92|300.52|302.92|300.52|303.35|300.95|302.36|299.96|0
1645010700000|2022-02-16 11:25:00|302.85|300.45|302.6|300.2|304.21|301.81|302.54|300.14|0
1645011000000|2022-02-16 11:30:00|302.72|300.32|301.49|299.09|303.22|300.82|300.87|298.47|0
1645011300000|2022-02-16 11:35:00|301.61|299.21|300.62|298.22|302.1|299.7|300.62|298.22|0
1645011600000|2022-02-16 11:40:00|300.25|297.85|300.87|298.47|301.36|298.96|300.25|297.85|0
1645011900000|2022-02-16 11:45:00|300.93|298.53|300.99|298.59|301.05|298.65|300.37|297.97|0
1645012200000|2022-02-16 11:50:00|300.93|298.53|301.91|299.51|301.97|299.57|300.74|298.34|0
1645012500000|2022-02-16 11:55:00|301.97|299.57|301.17|298.77|301.97|299.57|299.88|297.48|0
1645012800000|2022-02-16 12:00:00|301.35|298.95|299.38|296.98|301.48|299.08|299.38|296.98|0
1645013100000|2022-02-16 12:05:00|299.5|297.1|300.36|297.96|300.36|297.96|299.5|297.1|0
1645013400000|2022-02-16 12:10:00|301.1|298.7|299.87|297.47|301.72|299.32|299.81|297.41|0
1645013700000|2022-02-16 12:15:00|299.99|297.59|300.79|298.39|301.47|299.07|299.99|297.59|0
1645014000000|2022-02-16 12:20:00|300.73|298.33|301.22|298.82|301.46|299.06|300.36|297.96|0
1645014300000|2022-02-16 12:25:00|300.97|298.57|300.35|297.95|301.22|298.82|299.74|297.34|0
1645014600000|2022-02-16 12:30:00|300.85|298.45|302.2|299.8|302.45|300.05|300.6|298.2|0
1645014900000|2022-02-16 12:35:00|302.08|299.68|304.8|302.4|305.17|302.77|302.08|299.68|0
1645015200000|2022-02-16 12:40:00|304.93|302.53|304.67|302.27|305.92|303.52|304.18|301.78|0
1645015500000|2022-02-16 12:45:00|304.8|302.4|303.8|301.4|305.05|302.65|303.68|301.28|0
1645015800000|2022-02-16 12:50:00|303.68|301.28|304.79|302.39|304.79|302.39|303.06|300.66|0
1645016100000|2022-02-16 12:55:00|304.67|302.27|304.17|301.77|305.91|303.51|304.05|301.65|0
1645016400000|2022-02-16 13:00:00|303.92|301.52|303.3|300.9|304.3|301.9|303.3|300.9|0
1645016700000|2022-02-16 13:05:00|303.18|300.78|304.91|302.51|305.16|302.76|303.18|300.78|0
1645017000000|2022-02-16 13:10:00|304.79|302.39|303.73|301.33|305.41|303.01|303.67|301.27|0
1645017300000|2022-02-16 13:15:00|303.79|301.39|303.17|300.77|304.04|301.64|302.92|300.52|0
1645017600000|2022-02-16 13:20:00|303.29|300.89|302.55|300.15|303.42|301.02|302.43|300.03|0
1645017900000|2022-02-16 13:25:00|302.61|300.21|303.73|301.33|303.79|301.39|302.05|299.65|0
1645018200000|2022-02-16 13:30:00|303.79|301.39|301.43|299.03|305.22|302.82|300.69|298.29|0
1645018500000|2022-02-16 13:35:00|301.5|299.1|300.88|298.48|302.17|299.77|299.4|297|0
1645018800000|2022-02-16 13:40:00|300.94|298.54|302.05|299.65|302.17|299.77|300.75|298.35|0
1645019100000|2022-02-16 13:45:00|302.11|299.71|305.95|303.55|306.01|303.61|301.67|299.27|0
1645019400000|2022-02-16 13:50:00|305.89|303.49|307.14|304.74|308.39|305.99|305.64|303.24|0
1645019700000|2022-02-16 13:55:00|307.39|304.99|309.47|307.07|310.6|308.2|306.89|304.49|0
1645020000000|2022-02-16 14:00:00|309.53|307.13|309.78|307.38|311.22|308.82|309.28|306.88|0
1645020300000|2022-02-16 14:05:00|310.03|307.63|311.78|309.38|312.41|310.01|309.52|307.12|0
1645020600000|2022-02-16 14:10:00|311.66|309.26|311.61|309.21|312.66|310.26|311.11|308.71|0
1645020900000|2022-02-16 14:15:00|311.48|309.08|310.35|307.95|311.48|309.08|309.97|307.57|0
1645021200000|2022-02-16 14:20:00|310.22|307.82|310.47|308.07|311.86|309.46|310.22|307.82|0
1645021500000|2022-02-16 14:25:00|310.6|308.2|310.34|307.94|310.85|308.45|309.09|306.69|0
1645021800000|2022-02-16 14:30:00|309.84|307.44|307.46|305.06|309.84|307.44|306.21|303.81|0
1645022100000|2022-02-16 14:35:00|307.58|305.18|308.58|306.18|309.59|307.19|307.58|305.18|0
1645022400000|2022-02-16 14:40:00|309.08|306.68|310.84|308.44|310.84|308.44|308.33|305.93|0
1645022700000|2022-02-16 14:45:00|310.71|308.31|310.27|307.87|311.09|308.69|307.08|304.68|0
1645023000000|2022-02-16 14:50:00|310.59|308.19|318.56|316.16|319.96|317.56|310.59|308.19|0
1645023300000|2022-02-16 14:55:00|317.79|315.39|317.33|314.93|320.72|318.32|316.55|314.15|0
1645023600000|2022-02-16 15:00:00|317.97|315.57|316.37|313.97|319.24|316.84|314.79|312.39|0
1645023900000|2022-02-16 15:05:00|316.18|313.78|316.05|313.65|316.94|314.54|314.78|312.38|0
1645024200000|2022-02-16 15:10:00|316.18|313.78|316.11|313.71|317.32|314.92|312.67|310.27|0
1645024500000|2022-02-16 15:15:00|316.3|313.9|318.08|315.68|319.88|317.48|315.92|313.52|0
1645024800000|2022-02-16 15:20:00|318.21|315.81|316.04|313.64|318.92|316.52|315.66|313.26|0
1645025100000|2022-02-16 15:25:00|315.79|313.39|313.3|310.9|316.43|314.03|313.17|310.77|0
1645025400000|2022-02-16 15:30:00|313.17|310.77|313.04|310.64|314.95|312.55|313.04|310.64|0
1645025700000|2022-02-16 15:35:00|313.17|310.77|313.17|310.77|314.06|311.66|311.9|309.5|0
1645026000000|2022-02-16 15:40:00|313.55|311.15|312.66|310.26|315.33|312.93|312.53|310.13|0
1645026300000|2022-02-16 15:45:00|312.79|310.39|313.38|310.98|314.05|311.65|312.15|309.75|0
1645026600000|2022-02-16 15:50:00|313.5|311.1|312.11|309.71|313.5|311.1|311.1|308.7|0
1645026900000|2022-02-16 15:55:00|312.23|309.83|314.01|311.61|314.9|312.5|312.23|309.83|0
1645027200000|2022-02-16 16:00:00|313.63|311.23|312.23|309.83|314.26|311.86|311.98|309.58|0
1645027500000|2022-02-16 16:05:00|312.48|310.08|311.34|308.94|314.39|311.99|310.46|308.06|0
1645027800000|2022-02-16 16:10:00|311.09|308.69|312.35|309.95|312.48|310.08|310.96|308.56|0
1645028100000|2022-02-16 16:15:00|312.1|309.7|314.38|311.98|314.38|311.98|310.58|308.18|0
1645028400000|2022-02-16 16:20:00|314.25|311.85|312.54|310.14|315.15|312.75|312.47|310.07|0
1645028700000|2022-02-16 16:25:00|312.6|310.2|310.7|308.3|312.85|310.45|310.32|307.92|0
1645029000000|2022-02-16 16:30:00|310.57|308.17|311.96|309.56|312.22|309.82|310.57|308.17|0
1645029300000|2022-02-16 16:35:00|312.09|309.69|311.83|309.43|312.47|310.07|310.7|308.3|0
1645029600000|2022-02-16 16:40:00|311.71|309.31|312.97|310.57|314.05|311.65|311.2|308.8|0
1645029900000|2022-02-16 16:45:00|312.85|310.45|312.21|309.81|313.35|310.95|312.08|309.68|0
1645030200000|2022-02-16 16:50:00|311.96|309.56|311.95|309.55|312.33|309.93|311.07|308.67|0
1645030500000|2022-02-16 16:55:00|312.21|309.81|310.81|308.41|312.21|309.81|310.31|307.91|0
1645030800000|2022-02-16 17:00:00|310.94|308.54|308.28|305.88|311.44|309.04|307.15|304.75|0
1645031100000|2022-02-16 17:05:00|308.16|305.76|311.15|308.75|311.27|308.87|307.4|305|0
1645031400000|2022-02-16 17:10:00|311.27|308.87|311.65|309.25|312.29|309.89|310.77|308.37|0
1645031700000|2022-02-16 17:15:00|311.78|309.38|312.28|309.88|312.79|310.39|311.4|309|0
1645032000000|2022-02-16 17:20:00|312.16|309.76|312.15|309.75|312.79|310.39|311.65|309.25|0
1645032300000|2022-02-16 17:25:00|312.28|309.88|312.79|310.39|312.91|310.51|311.39|308.99|0
1645032600000|2022-02-16 17:30:00|312.91|310.51|318.93|316.53|319.57|317.17|312.91|310.51|0
1645032900000|2022-02-16 17:35:00|318.8|316.4|316.09|313.69|319.44|317.04|315.96|313.56|0
1645033200000|2022-02-16 17:40:00|315.96|313.56|315.06|312.66|316.09|313.69|314.42|312.02|0
1645033500000|2022-02-16 17:45:00|314.8|312.4|314.36|311.96|315.32|312.92|313.78|311.38|0
1645033800000|2022-02-16 17:50:00|314.29|311.89|313.91|311.51|314.93|312.53|313.02|310.62|0
1645034100000|2022-02-16 17:55:00|314.03|311.63|314.54|312.14|314.8|312.4|313.4|311|0
1645034400000|2022-02-16 18:00:00|314.02|311.62|315.86|313.46|316.24|313.84|313.94|311.54|0
1645034700000|2022-02-16 18:05:00|315.73|313.33|314.32|311.92|316.12|313.72|313.81|311.41|0
1645035000000|2022-02-16 18:10:00|314.19|311.79|313.81|311.41|314.96|312.56|313.81|311.41|0
1645035300000|2022-02-16 18:15:00|313.75|311.35|313.81|311.41|314.19|311.79|313.3|310.9|0
1645035600000|2022-02-16 18:20:00|313.68|311.28|313.04|310.64|314.19|311.79|312.02|309.62|0
1645035900000|2022-02-16 18:25:00|312.91|310.51|313.42|311.02|314.19|311.79|312.91|310.51|0
1645036200000|2022-02-16 18:30:00|313.68|311.28|314.57|312.17|314.95|312.55|313.68|311.28|0
1645036500000|2022-02-16 18:35:00|314.44|312.04|314.31|311.91|314.82|312.42|313.29|310.89|0
1645036800000|2022-02-16 18:40:00|314.44|312.04|315.33|312.93|315.97|313.57|314.44|312.04|0
1645037100000|2022-02-16 18:45:00|315.27|312.87|314.82|312.42|315.58|313.18|314.05|311.65|0
1645037400000|2022-02-16 18:50:00|314.56|312.16|313.54|311.14|314.56|312.16|313.03|310.63|0
1645037700000|2022-02-16 18:55:00|313.66|311.26|314.24|311.84|316.42|314.02|313.35|310.95|0
1645038000000|2022-02-16 19:00:00|313.86|311.46|311.05|308.65|318.74|316.34|305.64|303.24|0
1645038300000|2022-02-16 19:05:00|310.74|308.34|308.47|306.07|312.57|310.17|305.14|302.74|0
1645038600000|2022-02-16 19:10:00|308.02|305.62|309.23|306.83|313.07|310.67|307.27|304.87|0
1645038900000|2022-02-16 19:15:00|309.73|307.33|305.51|303.11|309.73|307.33|304.26|301.86|0
1645039200000|2022-02-16 19:20:00|305.26|302.86|297.69|295.29|306.14|303.74|297.57|295.17|0
1645039500000|2022-02-16 19:25:00|297.81|295.41|295.1|292.7|297.81|295.41|294.61|292.21|0
1645039800000|2022-02-16 19:30:00|294.98|292.58|294.67|292.27|296.15|293.75|290.21|287.81|0
1645040100000|2022-02-16 19:35:00|294.3|291.9|295.78|293.38|297.75|295.35|293.69|291.29|0
1645040400000|2022-02-16 19:40:00|295.9|293.5|297.5|295.1|298.87|296.47|295.41|293.01|0
1645040700000|2022-02-16 19:45:00|297.26|294.86|298.74|296.34|299.73|297.33|295.77|293.37|0
1645041000000|2022-02-16 19:50:00|298.99|296.59|297.13|294.73|299.36|296.96|296.39|293.99|0
1645041300000|2022-02-16 19:55:00|297|294.6|293.43|291.03|297.25|294.85|293.43|291.03|0
1645041600000|2022-02-16 20:00:00|293.19|290.79|288.56|286.16|294.54|292.14|288.2|285.8|0
1645041900000|2022-02-16 20:05:00|288.44|286.04|290.14|287.74|290.62|288.22|288.44|286.04|0
1645042200000|2022-02-16 20:10:00|289.89|287.49|291.72|289.32|292.69|290.29|289.77|287.37|0
1645042500000|2022-02-16 20:15:00|291.47|289.07|289.57|287.17|292.69|290.29|287.9|285.5|0
1645042800000|2022-02-16 20:20:00|289.82|287.42|290.91|288.51|292.62|290.22|289.33|286.93|0
1645043100000|2022-02-16 20:25:00|291.03|288.63|288.6|286.2|291.03|288.63|288.6|286.2|0
1645043400000|2022-02-16 20:30:00|288.84|286.44|291.52|289.12|293.11|290.71|288.36|285.96|0
1645043700000|2022-02-16 20:35:00|291.46|289.06|289.35|286.95|292.13|289.73|288.72|286.32|0
1645044000000|2022-02-16 20:40:00|289.6|287.2|290.26|287.86|290.44|288.04|288.93|286.53|0
1645044300000|2022-02-16 20:45:00|290.08|287.68|289.22|286.82|291.78|289.38|288.26|285.86|0
1645044600000|2022-02-16 20:50:00|288.01|285.61|292.74|290.34|292.74|290.34|286.99|284.59|0
1645044900000|2022-02-16 20:55:00|292.32|289.92|293.96|291.56|295.31|292.91|292.07|289.67|0
1645045200000|2022-02-16 21:00:00|293.35|290.95|295.43|293.03|296.05|293.65|293.35|290.95|0
1645045500000|2022-02-16 21:05:00|295.56|293.16|295.8|293.4|296.17|293.77|295.06|292.66|0
1645045800000|2022-02-16 21:10:00|295.92|293.52|296.04|293.64|296.17|293.77|294.82|292.42|0
1645046100000|2022-02-16 21:15:00|295.63|292.83|295.5|292.7|295.75|292.95|295.01|292.21|0
1645046400000|2022-02-16 21:20:00|295.44|292.64|295.44|292.64|297.1|294.3|293.42|290.62|0
1645046700000|2022-02-16 21:25:00|295.5|292.7|295.32|292.52|296.11|293.31|294.64|291.84|0
1645047000000|2022-02-16 21:30:00|295.25|292.45|295.25|292.45|295.62|292.82|294.39|291.59|0
1645047300000|2022-02-16 21:35:00|295.37|292.57|295.62|292.82|295.62|292.82|295|292.2|0
1645047600000|2022-02-16 21:40:00|295.37|292.57|296.11|293.31|296.11|293.31|295.25|292.45|0
1645047900000|2022-02-16 21:45:00|295.98|293.18|296.72|293.92|296.72|293.92|295.98|293.18|0
1645048200000|2022-02-16 21:50:00|296.41|293.61|296.84|294.04|297.09|294.29|296.23|293.43|0
1645048500000|2022-02-16 21:55:00|296.72|293.92|296.41|293.61|296.9|294.1|296.22|293.42|0
1645048800000|2022-02-16 22:00:00|296.44|293.64|296.35|293.55|296.64|293.84|296.3|293.5|0
1645049100000|2022-02-16 22:05:00|296.41|293.61|296.32|293.52|296.44|293.64|296.3|293.5|0
1645049400000|2022-02-16 22:10:00|296.44|293.64|296.49|293.69|296.53|293.73|296.19|293.39|0
1645049700000|2022-02-16 22:15:00|296.44|293.64|296.16|293.36|296.44|293.64|296.16|293.36|0
1645050000000|2022-02-16 22:20:00|296.1|293.3|295.59|292.79|296.1|293.3|295.59|292.79|0
1645050300000|2022-02-16 22:25:00|295.56|292.76|295.3|292.5|295.59|292.79|295.07|292.27|0
1645050600000|2022-02-16 22:30:00|295.28|292.48|295.36|292.56|295.63|292.83|295.14|292.34|0
1645050900000|2022-02-16 22:35:00|295.34|292.54|295.32|292.52|295.39|292.59|295.23|292.43|0
1645051200000|2022-02-16 22:40:00|295.3|292.5|295.76|292.96|295.89|293.09|295.3|292.5|0
1645051500000|2022-02-16 22:45:00|295.74|292.94|296.3|293.5|296.31|293.51|295.74|292.94|0
1645051800000|2022-02-16 22:50:00|296.33|293.53|295.58|292.78|296.48|293.68|295.58|292.78|0
1645052100000|2022-02-16 22:55:00|295.71|292.91|296.27|293.47|296.58|293.78|295.71|292.91|0
1645052400000|2022-02-16 23:00:00|296.01|293.21|294.23|291.43|296.14|293.34|294.05|291.25|0
1645052700000|2022-02-16 23:05:00|294.17|291.37|293.74|290.94|294.23|291.43|293.43|290.63|0
1645053000000|2022-02-16 23:10:00|293.62|290.82|293.49|290.69|293.98|291.18|293.25|290.45|0
1645053300000|2022-02-16 23:15:00|293.43|290.63|293.61|290.81|294.71|291.91|293.24|290.44|0
1645053600000|2022-02-16 23:20:00|293.55|290.75|293.36|290.56|293.85|291.05|293.12|290.32|0
1645053900000|2022-02-16 23:25:00|293.24|290.44|292.45|289.65|293.24|290.44|292.39|289.59|0
1645054200000|2022-02-16 23:30:00|292.26|289.46|292.51|289.71|292.75|289.95|292.14|289.34|0
1645054500000|2022-02-16 23:35:00|292.75|289.95|292.02|289.22|292.87|290.07|291.77|288.97|0
1645054800000|2022-02-16 23:40:00|292.08|289.28|296.67|293.87|296.67|293.87|291.96|289.16|0
1645055100000|2022-02-16 23:45:00|296.91|294.11|298.09|295.29|298.15|295.35|296.42|293.62|0
1645055400000|2022-02-16 23:50:00|298.15|295.35|297.9|295.1|298.64|295.84|297.28|294.48|0
1645055700000|2022-02-16 23:55:00|297.77|294.97|298.14|295.34|298.76|295.96|297.65|294.85|0
1645056000000|2022-02-17 00:00:00|298.27|295.47|298.82|296.02|298.88|296.08|297.89|295.09|0
1645056300000|2022-02-17 00:05:00|298.76|295.96|299|296.2|299.13|296.33|298.39|295.59|0
1645056600000|2022-02-17 00:10:00|299.13|296.33|299|296.2|299.19|296.39|298.26|295.46|0
1645056900000|2022-02-17 00:15:00|299.12|296.32|299.25|296.45|299.5|296.7|298.75|295.95|0
1645057200000|2022-02-17 00:20:00|299.19|296.39|299|296.2|299.49|296.69|298.87|296.07|0
1645057500000|2022-02-17 00:25:00|299.12|296.32|298.62|295.82|299.12|296.32|298.38|295.58|0
1645057800000|2022-02-17 00:30:00|298.56|295.76|297.88|295.08|298.62|295.82|297.63|294.83|0
1645058100000|2022-02-17 00:35:00|297.76|294.96|298.12|295.32|298.12|295.32|296.89|294.09|0
1645058400000|2022-02-17 00:40:00|298|295.2|298.37|295.57|298.74|295.94|297.88|295.08|0
1645058700000|2022-02-17 00:45:00|298.49|295.69|297.87|295.07|298.99|296.19|297.5|294.7|0
1645059000000|2022-02-17 00:50:00|297.81|295.01|298.74|295.94|298.74|295.94|297.75|294.95|0
1645059300000|2022-02-17 00:55:00|298.68|295.88|297.99|295.19|298.68|295.88|297.87|295.07|0
1645059600000|2022-02-17 01:00:00|297.87|295.07|297.99|295.19|298.36|295.56|297.5|294.7|0
1645059900000|2022-02-17 01:05:00|298.05|295.25|298.48|295.68|298.61|295.81|297.86|295.06|0
1645060200000|2022-02-17 01:10:00|298.36|295.56|297.61|294.81|298.48|295.68|297.61|294.81|0
1645060500000|2022-02-17 01:15:00|297.24|294.44|297.61|294.81|298.35|295.55|297.24|294.44|0
1645060800000|2022-02-17 01:20:00|297.49|294.69|297.49|294.69|297.8|295|297.36|294.56|0
1645061100000|2022-02-17 01:25:00|297.43|294.63|296.62|293.82|297.61|294.81|296.25|293.45|0
1645061400000|2022-02-17 01:30:00|296.74|293.94|297.05|294.25|297.36|294.56|296.62|293.82|0
1645061700000|2022-02-17 01:35:00|297.23|294.43|296.74|293.94|297.36|294.56|296.74|293.94|0
1645062000000|2022-02-17 01:40:00|296.86|294.06|297.23|294.43|297.23|294.43|296.74|293.94|0
1645062300000|2022-02-17 01:45:00|297.11|294.31|297.85|295.05|298.46|295.66|296.98|294.18|0
1645062600000|2022-02-17 01:50:00|297.79|294.99|297.72|294.92|298.65|295.85|297.66|294.86|0
1645062900000|2022-02-17 01:55:00|297.6|294.8|297.72|294.92|297.97|295.17|297.47|294.67|0
1645063200000|2022-02-17 02:00:00|297.84|295.04|296.11|293.31|297.84|295.04|295.87|293.07|0
1645063500000|2022-02-17 02:05:00|295.74|292.94|296.48|293.68|296.85|294.05|295.74|292.94|0
1645063800000|2022-02-17 02:10:00|296.6|293.8|295.74|292.94|296.6|293.8|295.37|292.57|0
1645064100000|2022-02-17 02:15:00|295.62|292.82|295.61|292.81|295.98|293.18|295.31|292.51|0
1645064400000|2022-02-17 02:20:00|295.49|292.69|295.86|293.06|296.1|293.3|295.49|292.69|0
1645064700000|2022-02-17 02:25:00|295.98|293.18|295.86|293.06|295.98|293.18|295.61|292.81|0
1645065000000|2022-02-17 02:30:00|295.8|293|296.1|293.3|296.41|293.61|295.73|292.93|0
1645065300000|2022-02-17 02:35:00|296.04|293.24|295.91|293.11|296.22|293.42|295.61|292.81|0
1645065600000|2022-02-17 02:40:00|295.85|293.05|295.97|293.17|295.97|293.17|295.36|292.56|0
1645065900000|2022-02-17 02:45:00|296.04|293.24|296.09|293.29|296.34|293.54|295.72|292.92|0
1645066200000|2022-02-17 02:50:00|296.16|293.36|295.6|292.8|296.22|293.42|295.48|292.68|0
1645066500000|2022-02-17 02:55:00|295.54|292.74|295.35|292.55|295.6|292.8|295.23|292.43|0
1645066800000|2022-02-17 03:00:00|295.23|292.43|295.59|292.79|295.72|292.92|295.23|292.43|0
1645067100000|2022-02-17 03:05:00|295.47|292.67|295.22|292.42|295.72|292.92|295.22|292.42|0
1645067400000|2022-02-17 03:10:00|295.16|292.36|295.1|292.3|295.22|292.42|294.98|292.18|0
1645067700000|2022-02-17 03:15:00|295.16|292.36|295.1|292.3|295.34|292.54|294.97|292.17|0
1645068000000|2022-02-17 03:20:00|295.22|292.42|295.58|292.78|295.71|292.91|295.22|292.42|0
1645068300000|2022-02-17 03:25:00|295.46|292.66|295.34|292.54|295.58|292.78|295.34|292.54|0
1645068600000|2022-02-17 03:30:00|295.21|292.41|295.95|293.15|295.95|293.15|295.09|292.29|0
1645068900000|2022-02-17 03:35:00|296.07|293.27|295.58|292.78|296.07|293.27|295.46|292.66|0
1645069200000|2022-02-17 03:40:00|295.46|292.66|295.52|292.72|295.52|292.72|295.21|292.41|0
1645069500000|2022-02-17 03:45:00|295.45|292.65|296.8|294|296.8|294|295.45|292.65|0
1645069800000|2022-02-17 03:50:00|296.68|293.88|298.78|295.98|298.78|295.98|296.43|293.63|0
1645070100000|2022-02-17 03:55:00|299.65|296.85|305.11|302.31|305.11|302.31|299.65|296.85|0
1645070400000|2022-02-17 04:00:00|306.24|303.44|311.91|307.99|311.97|308.05|306.24|303.44|0
1645070700000|2022-02-17 04:05:00|312.1|308.18|309.44|305.52|312.61|308.69|308.93|305.01|0
1645071000000|2022-02-17 04:10:00|309.5|305.58|307.23|303.31|310.45|306.53|304.35|300.43|0
1645071300000|2022-02-17 04:15:00|307.36|303.44|308.3|304.38|309.56|305.64|307.29|303.37|0
1645071600000|2022-02-17 04:20:00|308.55|304.63|307.54|303.62|309.18|305.26|306.79|302.87|0
1645071900000|2022-02-17 04:25:00|307.6|303.68|306.73|303.93|308.04|304.43|306.22|302.99|0
1645072200000|2022-02-17 04:30:00|306.6|303.8|305.84|303.04|307.1|304.3|303.97|301.17|0
1645072500000|2022-02-17 04:35:00|305.78|302.98|307.1|304.3|307.42|304.62|305.59|302.79|0
1645072800000|2022-02-17 04:40:00|307.04|304.24|306.84|304.04|307.35|304.55|305.59|302.79|0
1645073100000|2022-02-17 04:45:00|306.72|303.92|307.47|304.67|307.47|304.67|305.84|303.04|0
1645073400000|2022-02-17 04:50:00|307.72|304.92|308.48|305.68|308.6|305.8|306.34|303.54|0
1645073700000|2022-02-17 04:55:00|308.6|305.8|308.73|305.93|308.73|305.93|307.72|304.92|0
1645074000000|2022-02-17 05:00:00|308.98|306.18|308.85|306.05|309.61|306.81|307.84|305.04|0
1645074300000|2022-02-17 05:05:00|308.79|305.99|305.58|302.78|309.36|306.56|303.83|301.03|0
1645074600000|2022-02-17 05:10:00|305.7|302.9|306.27|303.47|306.71|303.91|304.77|301.97|0
1645074900000|2022-02-17 05:15:00|306.2|303.4|304.82|302.02|306.33|303.53|304.2|301.4|0
1645075200000|2022-02-17 05:20:00|304.89|302.09|304.57|301.77|305.01|302.21|303.57|300.77|0
1645075500000|2022-02-17 05:25:00|304.32|301.52|304.07|301.27|304.82|302.02|303.82|301.02|0
1645075800000|2022-02-17 05:30:00|304.19|301.39|302.82|300.02|304.82|302.02|302.69|299.89|0
1645076100000|2022-02-17 05:35:00|302.94|300.14|303.75|300.95|304.31|301.51|302.44|299.64|0
1645076400000|2022-02-17 05:40:00|303.69|300.89|304.31|301.51|304.56|301.76|303|300.2|0
1645076700000|2022-02-17 05:45:00|304.44|301.64|305.94|303.14|306.06|303.26|304.31|301.51|0
1645077000000|2022-02-17 05:50:00|305.88|303.08|305.81|303.01|306.56|303.76|305.18|302.38|0
1645077300000|2022-02-17 05:55:00|305.93|303.13|304.68|301.88|306.06|303.26|304.68|301.88|0
1645077600000|2022-02-17 06:00:00|305.37|302.57|305.68|302.88|306.56|303.76|303.87|301.07|0
1645077900000|2022-02-17 06:05:00|305.55|302.75|306.49|303.69|306.93|304.13|305.55|302.75|0
1645078200000|2022-02-17 06:10:00|306.43|303.63|307.56|304.76|307.94|305.14|306.43|303.63|0
1645078500000|2022-02-17 06:15:00|307.62|304.82|305.8|303|307.62|304.82|305.74|302.94|0
1645078800000|2022-02-17 06:20:00|306.17|303.37|306.49|303.69|306.67|303.87|305.3|302.5|0
1645079100000|2022-02-17 06:25:00|306.55|303.75|303.94|301.14|308.57|305.77|303.94|301.14|0
1645079400000|2022-02-17 06:30:00|303.44|300.64|307.31|304.51|308.82|306.02|302.82|300.02|0
1645079700000|2022-02-17 06:35:00|306.93|304.13|307.25|304.45|308.19|305.39|306.68|303.88|0
1645080000000|2022-02-17 06:40:00|306.93|304.13|307.05|304.25|307.12|304.32|306.05|303.25|0
1645080300000|2022-02-17 06:45:00|307.3|304.5|306.99|304.19|308.18|305.38|305.62|302.82|0
1645080600000|2022-02-17 06:50:00|306.93|304.13|306.17|303.37|307.05|304.25|305.55|302.75|0
1645080900000|2022-02-17 06:55:00|305.92|303.12|305.67|302.87|306.24|303.44|304.67|301.87|0
1645081200000|2022-02-17 07:00:00|305.74|302.94|303.67|300.87|305.92|303.12|302.8|300|0
1645081500000|2022-02-17 07:05:00|303.55|300.75|304.05|301.25|304.23|301.43|300.11|297.31|0
1645081800000|2022-02-17 07:10:00|304.11|301.31|304.23|301.43|304.98|302.18|302.86|300.06|0
1645082100000|2022-02-17 07:15:00|304.36|301.56|303.8|301|304.92|302.12|303.36|300.56|0
1645082400000|2022-02-17 07:20:00|304.23|301.43|304.72|301.92|304.98|302.18|303.73|300.93|0
1645082700000|2022-02-17 07:25:00|304.66|301.86|304.91|302.11|305.35|302.55|304.1|301.3|0
1645083000000|2022-02-17 07:30:00|305.22|302.42|303.35|300.55|305.66|302.86|303.1|300.3|0
1645083300000|2022-02-17 07:35:00|303.1|300.3|303.97|301.17|304.04|301.24|303.1|300.3|0
1645083600000|2022-02-17 07:40:00|304.1|301.3|303.22|300.42|304.28|301.48|302.85|300.05|0
1645083900000|2022-02-17 07:45:00|303.1|300.3|302.1|299.3|303.22|300.42|301.36|298.56|0
1645084200000|2022-02-17 07:50:00|302.17|299.37|301.74|298.94|302.97|300.17|301.37|298.57|0
1645084500000|2022-02-17 07:55:00|301.87|299.07|301.06|298.26|302.49|299.69|300.87|298.07|0
1645084800000|2022-02-17 08:00:00|300.69|297.89|296.92|294.12|300.69|297.89|296.31|293.51|0
1645085100000|2022-02-17 08:05:00|296.84|294.44|295.61|293.21|297.71|295.31|295.49|293.09|0
1645085400000|2022-02-17 08:10:00|295.49|293.09|297.09|294.69|297.21|294.81|294.87|292.47|0
1645085700000|2022-02-17 08:15:00|296.96|294.56|299.44|297.04|299.87|297.47|296.96|294.56|0
1645086000000|2022-02-17 08:20:00|299.68|297.28|299.93|297.53|300.18|297.78|298.32|295.92|0
1645086300000|2022-02-17 08:25:00|299.81|297.41|309|306.6|311.34|308.94|299.31|296.91|0
1645086600000|2022-02-17 08:30:00|309.38|306.98|309.19|306.79|309.82|307.42|306.18|303.78|0
1645086900000|2022-02-17 08:35:00|309|306.6|307.8|305.4|311.4|309|307.18|304.78|0
1645087200000|2022-02-17 08:40:00|307.68|305.28|307.93|305.53|308.87|306.47|306.86|304.46|0
1645087500000|2022-02-17 08:45:00|308.3|305.9|309.94|307.54|313.04|310.64|307.55|305.15|0
1645087800000|2022-02-17 08:50:00|310.82|308.42|308.42|306.02|310.82|308.42|308.37|305.97|0
1645088100000|2022-02-17 08:55:00|308.55|306.15|308.61|306.21|309.37|306.97|308.11|305.71|0
1645088400000|2022-02-17 09:00:00|308.67|306.27|310.12|307.72|310.31|307.91|306.79|304.39|0
1645088700000|2022-02-17 09:05:00|309.87|307.47|310.13|307.33|310.25|307.85|308.29|305.89|0
1645089000000|2022-02-17 09:10:00|309.88|307.08|309.87|307.07|310.38|307.58|308.93|306.13|0
1645089300000|2022-02-17 09:15:00|308.17|305.77|306.67|304.27|308.3|305.9|306.67|304.27|0
1645089600000|2022-02-17 09:20:00|306.79|304.39|309.68|307.28|310.31|307.91|306.79|304.39|0
1645089900000|2022-02-17 09:25:00|309.88|307.08|309.94|307.14|310.38|307.58|308.99|306.19|0
1645091700000|2022-02-17 09:55:00|312.18|304.98|312.18|304.98|312.31|305.11|311.55|304.35|0
1645092000000|2022-02-17 10:00:00|312.24|305.04|311.55|304.35|312.93|305.73|310.92|303.72|0
1645092300000|2022-02-17 10:05:00|311.61|304.41|309.52|307.12|312.43|308.13|309.52|304.09|0
1645092600000|2022-02-17 10:10:00|309.46|307.06|307.41|305.01|309.52|307.12|307.41|305.01|0
1645092900000|2022-02-17 10:15:00|307.53|305.13|307.91|305.51|308.41|306.01|307.03|304.63|0
1645093200000|2022-02-17 10:20:00|308.03|305.63|308.1|305.7|308.29|305.89|307.22|304.82|0
1645093500000|2022-02-17 10:25:00|308.03|305.63|307.59|305.19|308.28|305.88|306.9|304.5|0
1645093800000|2022-02-17 10:30:00|307.53|305.13|307.02|304.62|307.9|305.5|306.52|304.12|0
1645094100000|2022-02-17 10:35:00|307.15|304.75|306.9|304.5|307.84|305.44|306.77|304.37|0
1645094400000|2022-02-17 10:40:00|306.77|304.37|306.27|303.87|307.4|305|306.14|303.74|0
1645094700000|2022-02-17 10:45:00|306.33|303.93|306.64|304.24|307.4|305|306.14|303.74|0
1645095000000|2022-02-17 10:50:00|306.71|304.31|305.58|303.18|306.71|304.31|305.26|302.86|0
1645095300000|2022-02-17 10:55:00|305.64|303.24|307.14|304.74|307.14|304.74|305.64|303.24|0
1645095600000|2022-02-17 11:00:00|307.08|304.68|307.89|305.49|308.52|306.12|306.64|304.24|0
1645095900000|2022-02-17 11:05:00|307.76|305.36|308.64|306.24|309.27|306.87|307.76|305.36|0
1645096200000|2022-02-17 11:10:00|308.58|306.18|308.2|305.8|309.14|306.74|307.89|305.49|0
1645096500000|2022-02-17 11:15:00|308.26|305.86|308.32|305.92|309.27|306.87|308.01|305.61|0
1645096800000|2022-02-17 11:20:00|308.26|305.86|308.51|306.11|308.63|306.23|307.5|305.1|0
1645097100000|2022-02-17 11:25:00|308.38|305.98|308.45|306.05|308.51|306.11|307.88|305.48|0
1645097400000|2022-02-17 11:30:00|308.38|305.98|309.26|306.86|309.39|306.99|308|305.6|0
1645097700000|2022-02-17 11:35:00|309.39|306.99|307.87|305.47|309.51|307.11|307.87|305.47|0
1645098000000|2022-02-17 11:40:00|307.81|305.41|308.52|306.12|308.52|306.12|307.12|304.72|0
1645098300000|2022-02-17 11:45:00|308.77|306.37|309.02|306.62|309.27|306.87|308.27|305.87|0
1645098600000|2022-02-17 11:50:00|309.14|306.74|309.9|307.5|310.09|307.69|309.14|306.74|0
1645098900000|2022-02-17 11:55:00|310.02|307.62|308.83|306.43|310.15|307.75|307.76|305.36|0
1645099200000|2022-02-17 12:00:00|308.39|305.99|305.95|303.55|308.39|305.99|304.76|302.36|0
1645099500000|2022-02-17 12:05:00|305.88|303.48|305.38|302.98|306.01|303.61|304.39|301.99|0
1645099800000|2022-02-17 12:10:00|305.26|302.86|305.69|303.29|306.38|303.98|305.07|302.67|0
1645100100000|2022-02-17 12:15:00|305.94|303.54|305.13|302.73|306.79|304.39|304.94|302.54|0
1645100400000|2022-02-17 12:20:00|305.19|302.79|304.32|301.92|305.31|302.91|304.14|301.74|0
1645100700000|2022-02-17 12:25:00|304.38|301.98|303.76|301.36|304.88|302.48|303.63|301.23|0
1645101000000|2022-02-17 12:30:00|303.63|301.23|303.38|300.98|304.51|302.11|303.14|300.74|0
1645101300000|2022-02-17 12:35:00|303.51|301.11|303.26|300.86|304.13|301.73|303.13|300.73|0
1645101600000|2022-02-17 12:40:00|303.2|300.8|302.08|299.68|303.63|301.23|301.39|298.99|0
1645101900000|2022-02-17 12:45:00|302.14|299.74|299.61|297.21|302.26|299.86|299.12|296.72|0
1645102200000|2022-02-17 12:50:00|299.49|297.09|299.49|297.09|299.86|297.46|298.99|296.59|0
1645102500000|2022-02-17 12:55:00|299.61|297.21|299.73|297.33|300.23|297.83|299.24|296.84|0
1645102800000|2022-02-17 13:00:00|299.61|297.21|299.36|296.96|299.61|297.21|296.89|294.49|0
1645103100000|2022-02-17 13:05:00|299.98|297.58|303.94|301.54|304.19|301.79|299.79|297.39|0
1645103400000|2022-02-17 13:10:00|303.81|301.41|306|303.6|306.57|304.17|303.44|301.04|0
1645103700000|2022-02-17 13:15:00|305.88|303.48|307.73|305.33|309.89|307.49|305.88|303.48|0
1645104000000|2022-02-17 13:20:00|307.79|305.39|306.78|304.38|308.16|305.76|306.66|304.26|0
1645104300000|2022-02-17 13:25:00|306.66|304.26|307.22|304.82|307.78|305.38|306.41|304.01|0
1645104600000|2022-02-17 13:30:00|307.15|304.75|306.53|304.13|307.41|305.01|305.78|303.38|0
1645104900000|2022-02-17 13:35:00|306.65|304.25|307.9|305.5|307.97|305.57|306.28|303.88|0
1645105200000|2022-02-17 13:40:00|308.15|305.75|312.95|310.55|314.48|312.08|307.78|305.38|0
1645105500000|2022-02-17 13:45:00|313.2|310.8|315.11|312.71|315.62|313.22|313.2|310.8|0
1645105800000|2022-02-17 13:50:00|315.24|312.84|314.54|312.14|316.39|313.99|312.11|309.71|0
1645106100000|2022-02-17 13:55:00|314.66|312.26|315.04|312.64|316.07|313.67|313.77|311.37|0
1645106400000|2022-02-17 14:00:00|315.17|312.77|311.3|308.9|315.17|312.77|310.54|308.14|0
1645106700000|2022-02-17 14:05:00|311.17|308.77|310.66|308.26|312.37|309.97|310.28|307.88|0
1645107000000|2022-02-17 14:10:00|310.54|308.14|309.65|307.25|310.66|308.26|307.26|304.86|0
1645107300000|2022-02-17 14:15:00|309.72|307.32|311.67|309.27|311.67|309.27|308.89|306.49|0
1645107600000|2022-02-17 14:20:00|311.54|309.14|311.03|308.63|312.43|310.03|310.15|307.75|0
1645107900000|2022-02-17 14:25:00|311.16|308.76|313.57|311.17|313.82|311.42|310.91|308.51|0
1645108200000|2022-02-17 14:30:00|311.98|309.58|313.95|311.55|315.22|312.82|309.79|307.39|0
1645108500000|2022-02-17 14:35:00|313.57|311.17|312.29|309.89|315.22|312.82|312.17|309.77|0
1645108800000|2022-02-17 14:40:00|311.91|309.51|314.71|312.31|317.01|314.61|311.03|308.63|0
1645109100000|2022-02-17 14:45:00|314.33|311.93|319.82|317.42|320.74|318.34|314.33|311.93|0
1645109400000|2022-02-17 14:50:00|319.69|317.29|329.2|326.8|329.33|326.93|319.69|317.29|0
1645109700000|2022-02-17 14:55:00|328.54|326.14|328.54|326.14|329.4|327|326.59|324.19|0
1645110000000|2022-02-17 15:00:00|328.67|326.27|327.37|324.97|330.9|328.5|326.33|323.93|0
1645110300000|2022-02-17 15:05:00|327.11|324.71|327.49|325.09|328.41|326.01|325.29|322.89|0
1645110600000|2022-02-17 15:10:00|327.36|324.96|324.25|321.85|327.75|325.35|323.99|321.59|0
1645110900000|2022-02-17 15:15:00|324.51|322.11|328.14|325.74|328.14|325.74|324.12|321.72|0
1645111200000|2022-02-17 15:20:00|328.53|326.13|330.23|327.83|331.94|329.54|328.14|325.74|0
1645111500000|2022-02-17 15:25:00|330.36|327.96|332.59|330.19|332.99|330.59|330.36|327.96|0
1645111800000|2022-02-17 15:30:00|332.86|330.46|327.45|325.05|333.52|331.12|327.45|325.05|0
1645112100000|2022-02-17 15:35:00|327.84|325.44|327.8|325.4|330.23|327.83|325.57|323.17|0
1645112400000|2022-02-17 15:40:00|327.99|325.59|327.86|325.46|329.43|327.03|327.33|324.93|0
1645112700000|2022-02-17 15:45:00|328.25|325.85|329.43|327.03|331.01|328.61|325.5|323.1|0
1645113000000|2022-02-17 15:50:00|328.77|326.37|328.64|326.24|331.27|328.87|328.25|325.85|0
1645113300000|2022-02-17 15:55:00|328.77|326.37|323.22|320.82|328.77|326.37|323.22|320.82|0
1645113600000|2022-02-17 16:00:00|323.48|321.08|325.19|322.79|325.19|322.79|322.3|319.9|0
1645113900000|2022-02-17 16:05:00|324.93|322.53|323.74|321.34|324.93|322.53|321.93|319.53|0
1645114200000|2022-02-17 16:10:00|323.67|321.27|320.47|318.07|323.67|321.27|319.7|317.3|0
1645114500000|2022-02-17 16:15:00|320.73|318.33|319.82|317.42|321.51|319.11|318.53|316.13|0
1645114800000|2022-02-17 16:20:00|319.95|317.55|322.03|319.63|322.03|319.63|319.43|317.03|0
1645115100000|2022-02-17 16:25:00|322.16|319.76|320.47|318.07|322.16|319.76|319.3|316.9|0
1645115400000|2022-02-17 16:30:00|320.41|318.01|321.38|318.98|321.9|319.5|320.01|317.61|0
1645115700000|2022-02-17 16:35:00|320.73|318.33|322.55|320.15|322.94|320.54|320.21|317.81|0
1645116000000|2022-02-17 16:40:00|322.42|320.02|321.63|319.23|322.68|320.28|320.85|318.45|0
1645116300000|2022-02-17 16:45:00|321.89|319.49|317.09|314.69|322.28|319.88|317.09|314.69|0
1645116600000|2022-02-17 16:50:00|317.35|314.95|319.94|317.54|319.94|317.54|317.35|314.95|0
1645116900000|2022-02-17 16:55:00|319.68|317.28|321.5|319.1|321.89|319.49|319.16|316.76|0
1645117200000|2022-02-17 17:00:00|321.63|319.23|320.26|317.86|323.19|320.79|320.06|317.66|0
1645117500000|2022-02-17 17:05:00|320.06|317.66|322.53|320.13|322.99|320.59|319.28|316.88|0
1645117800000|2022-02-17 17:10:00|322.27|319.87|322.14|319.74|324.1|321.7|321.88|319.48|0
1645118100000|2022-02-17 17:15:00|322.27|319.87|321.75|319.35|322.53|320.13|321.36|318.96|0
1645118400000|2022-02-17 17:20:00|321.62|319.22|320.44|318.04|322.01|319.61|319.79|317.39|0
1645118700000|2022-02-17 17:25:00|320.51|318.11|320.57|318.17|320.83|318.43|319.66|317.26|0
1645119000000|2022-02-17 17:30:00|320.7|318.3|319.79|317.39|321.35|318.95|318.36|315.96|0
1645119300000|2022-02-17 17:35:00|319.66|317.26|320.5|318.1|320.7|318.3|319.4|317|0
1645119600000|2022-02-17 17:40:00|320.63|318.23|320.56|318.16|321.87|319.47|320.43|318.03|0
1645119900000|2022-02-17 17:45:00|320.43|318.03|322.91|320.51|323.96|321.56|320.43|318.03|0
1645120200000|2022-02-17 17:50:00|322.65|320.25|321.99|319.59|323.3|320.9|321.47|319.07|0
1645120500000|2022-02-17 17:55:00|322.12|319.72|321.99|319.59|322.77|320.37|321.54|319.14|0
1645120800000|2022-02-17 18:00:00|322.12|319.72|323.36|320.96|323.36|320.96|321.34|318.94|0
1645121100000|2022-02-17 18:05:00|323.16|320.76|323.42|321.02|323.95|321.55|322.25|319.85|0
1645121400000|2022-02-17 18:10:00|323.29|320.89|324.96|322.56|326.15|323.75|323.29|320.89|0
1645121700000|2022-02-17 18:15:00|325.09|322.69|325.22|322.82|325.75|323.35|323.65|321.25|0
1645122000000|2022-02-17 18:20:00|325.35|322.95|326.14|323.74|326.8|324.4|324.7|322.3|0
1645122300000|2022-02-17 18:25:00|326.01|323.61|326.01|323.61|327.46|325.06|325.81|323.41|0
1645122600000|2022-02-17 18:30:00|326.14|323.74|325.09|322.69|326.53|324.13|323.78|321.38|0
1645122900000|2022-02-17 18:35:00|325.22|322.82|326.66|324.26|326.79|324.39|324.43|322.03|0
1645123200000|2022-02-17 18:40:00|326.79|324.39|326.82|324.42|327.98|325.58|326.56|324.16|0
1645123500000|2022-02-17 18:45:00|326.95|324.55|327.74|325.34|328.14|325.74|326.82|324.42|0
1645123800000|2022-02-17 18:50:00|327.87|325.47|326.29|323.89|328.01|325.61|326.16|323.76|0
1645124100000|2022-02-17 18:55:00|326.42|324.02|326.29|323.89|326.82|324.42|325.89|323.49|0
1645124400000|2022-02-17 19:00:00|326.42|324.02|327.87|325.47|328.53|326.13|326.42|324.02|0
1645124700000|2022-02-17 19:05:00|327.74|325.34|330.12|327.72|330.51|328.11|327.74|325.34|0
1645125000000|2022-02-17 19:10:00|330.25|327.85|329.19|326.79|331.18|328.78|329.05|326.65|0
1645125300000|2022-02-17 19:15:00|329.05|326.65|329.18|326.78|329.98|327.58|328.13|325.73|0
1645125600000|2022-02-17 19:20:00|329.45|327.05|332.64|330.24|332.77|330.37|329.05|326.65|0
1645125900000|2022-02-17 19:25:00|332.77|330.37|332.37|329.97|333.17|330.77|331.97|329.57|0
1645126200000|2022-02-17 19:30:00|332.5|330.1|333.9|331.5|334.91|332.51|331.83|329.43|0
1645126500000|2022-02-17 19:35:00|333.83|331.43|335.17|332.77|335.17|332.77|333.57|331.17|0
1645126800000|2022-02-17 19:40:00|335.04|332.64|333.22|330.82|335.71|333.31|332.81|330.41|0
1645127100000|2022-02-17 19:45:00|333.08|330.68|335.17|332.77|336.85|334.45|332.41|330.01|0
1645127400000|2022-02-17 19:50:00|335.31|332.91|336.78|334.38|337.85|335.45|335.31|332.91|0
1645127700000|2022-02-17 19:55:00|336.91|334.51|338.25|335.85|338.39|335.99|335.71|333.31|0
1645128000000|2022-02-17 20:00:00|338.12|335.72|339.73|337.33|340|337.6|336.91|334.51|0
1645128300000|2022-02-17 20:05:00|339.46|337.06|342.57|340.17|342.57|340.17|339.33|336.93|0
1645128600000|2022-02-17 20:10:00|342.43|340.03|344.06|341.66|344.74|342.34|341.62|339.22|0
1645128900000|2022-02-17 20:15:00|344.2|341.8|345.07|342.67|346.42|344.02|343.24|340.84|0
1645129200000|2022-02-17 20:20:00|345.2|342.8|344.39|341.99|345.2|342.8|342.9|340.5|0
1645129500000|2022-02-17 20:25:00|344.12|341.72|344.52|342.12|345.6|343.2|342.9|340.5|0
1645129800000|2022-02-17 20:30:00|344.79|342.39|344.96|342.56|347.37|344.97|341.82|339.42|0
1645130100000|2022-02-17 20:35:00|344.83|342.43|339.83|337.43|344.83|342.43|339.02|336.62|0
1645130400000|2022-02-17 20:40:00|339.96|337.56|341.17|338.77|342.25|339.85|339.96|337.56|0
1645130700000|2022-02-17 20:45:00|341.03|338.63|342.38|339.98|342.38|339.98|338.48|336.08|0
1645131000000|2022-02-17 20:50:00|342.79|340.39|346.18|343.78|349.59|347.19|342.79|340.39|0
1645131300000|2022-02-17 20:55:00|345.9|343.5|346.58|344.18|347.13|344.73|343.33|340.93|0
1645131600000|2022-02-17 21:00:00|346.31|343.91|343.73|341.33|347.81|345.41|343.73|341.33|0
1645131900000|2022-02-17 21:05:00|343.86|341.46|348.35|345.95|349.45|347.05|343.73|341.33|0
1645132200000|2022-02-17 21:10:00|347.94|345.54|346.17|343.77|349.99|347.59|346.03|343.63|0
1645132500000|2022-02-17 21:15:00|346.23|343.43|348.62|345.82|348.96|346.16|346.23|343.43|0
1645132800000|2022-02-17 21:20:00|348.55|345.75|346.91|344.11|348.82|346.02|346.64|343.84|0
1645133100000|2022-02-17 21:25:00|347.04|344.24|347.31|344.51|347.45|344.65|346.77|343.97|0
1645133400000|2022-02-17 21:30:00|347.25|344.45|345.68|342.88|347.45|344.65|345.54|342.74|0
1645133700000|2022-02-17 21:35:00|345.81|343.01|345.81|343.01|345.95|343.15|345.27|342.47|0
1645134000000|2022-02-17 21:40:00|345.68|342.88|346.08|343.28|346.49|343.69|345.2|342.4|0
1645134300000|2022-02-17 21:45:00|345.95|343.15|345.67|342.87|346.02|343.22|344.99|342.19|0
1645134600000|2022-02-17 21:50:00|345.54|342.74|345.88|343.08|345.94|343.14|345.4|342.6|0
1645134900000|2022-02-17 21:55:00|345.67|342.87|346.28|343.48|346.35|343.55|345.53|342.73|0
1645135200000|2022-02-17 22:00:00|346.2|343.4|346.51|343.71|346.51|343.71|345.91|343.11|0
1645135500000|2022-02-17 22:05:00|346.59|343.79|346.31|343.51|346.7|343.9|346.21|343.41|0
1645135800000|2022-02-17 22:10:00|346.33|343.53|346.48|343.68|346.7|343.9|346.33|343.53|0
1645136100000|2022-02-17 22:15:00|346.47|343.67|346.6|343.8|346.6|343.8|346.3|343.5|0
1645136400000|2022-02-17 22:20:00|346.62|343.82|346.64|343.84|346.64|343.84|346.58|343.78|0
1645136700000|2022-02-17 22:25:00|346.62|343.82|346.54|343.74|346.75|343.95|346.54|343.74|0
1645137000000|2022-02-17 22:30:00|346.62|343.82|346.81|344.01|346.87|344.07|346.53|343.73|0
1645137300000|2022-02-17 22:35:00|346.83|344.03|346.81|344.01|346.91|344.11|346.81|344.01|0
1645137600000|2022-02-17 22:40:00|346.83|344.03|346.71|343.91|346.97|344.17|346.71|343.91|0
1645137900000|2022-02-17 22:45:00|346.81|344.01|346.53|343.73|346.83|344.03|346.51|343.71|0
1645138200000|2022-02-17 22:50:00|346.51|343.71|346.51|343.71|346.57|343.77|346.51|343.71|0
1645138500000|2022-02-17 22:55:00|346.52|343.72|346.36|343.56|346.73|343.93|346.36|343.56|0
1645138800000|2022-02-17 23:00:00|346.53|343.73|348.77|345.97|348.91|346.11|346.25|343.45|0
1645139100000|2022-02-17 23:05:00|348.91|346.11|348.3|345.5|349.46|346.66|348.23|345.43|0
1645139400000|2022-02-17 23:10:00|348.36|345.56|347.54|344.74|348.36|345.56|347.27|344.47|0
1645139700000|2022-02-17 23:15:00|347.81|345.01|345.77|342.97|348.29|345.49|345.5|342.7|0
1645140000000|2022-02-17 23:20:00|345.7|342.9|344.81|342.01|345.9|343.1|344.41|341.61|0
1645140300000|2022-02-17 23:25:00|344.95|342.15|344.41|341.61|345.09|342.29|344.13|341.33|0
1645140600000|2022-02-17 23:30:00|344.54|341.74|343.18|340.38|344.54|341.74|343.05|340.25|0
1645140900000|2022-02-17 23:35:00|343.05|340.25|344.2|341.4|344.27|341.47|343.05|340.25|0
1645141200000|2022-02-17 23:40:00|344.27|341.47|344.13|341.33|344.54|341.74|343.32|340.52|0
1645141500000|2022-02-17 23:45:00|343.99|341.19|343.31|340.51|344.26|341.46|343.04|340.24|0
1645141800000|2022-02-17 23:50:00|343.25|340.45|344.12|341.32|344.12|341.32|342.98|340.18|0
1645142100000|2022-02-17 23:55:00|344.06|341.26|343.99|341.19|344.12|341.32|343.04|340.24|0
1645142400000|2022-02-18 00:00:00|344.12|341.32|342.9|340.1|344.26|341.46|342.5|339.7|0
1645142700000|2022-02-18 00:05:00|343.17|340.37|343.3|340.5|343.85|341.05|343.03|340.23|0
1645143000000|2022-02-18 00:10:00|343.57|340.77|343.71|340.91|344.39|341.59|342.83|340.03|0
1645143300000|2022-02-18 00:15:00|343.44|340.64|344.65|341.85|346.01|343.21|343.44|340.64|0
1645143600000|2022-02-18 00:20:00|344.79|341.99|346.28|343.48|346.83|344.03|344.79|341.99|0
1645143900000|2022-02-18 00:25:00|346.56|343.76|345.6|342.8|346.69|343.89|345.19|342.39|0
1645144200000|2022-02-18 00:30:00|345.67|342.87|345.87|343.07|346.55|343.75|345.06|342.26|0
1645144500000|2022-02-18 00:35:00|346.01|343.21|346.14|343.34|347.37|344.57|345.87|343.07|0
1645144800000|2022-02-18 00:40:00|346.41|343.61|346.82|344.02|346.96|344.16|346|343.2|0
1645145100000|2022-02-18 00:45:00|346.96|344.16|348.18|345.38|348.46|345.66|346.27|343.47|0
1645145400000|2022-02-18 00:50:00|348.32|345.52|346.13|343.33|349.41|346.61|346.13|343.33|0
1645145700000|2022-02-18 00:55:00|346.41|343.61|345.45|342.65|346.41|343.61|345.04|342.24|0
1645146000000|2022-02-18 01:00:00|345.18|342.38|344.3|341.5|345.45|342.65|344.09|341.29|0
1645146300000|2022-02-18 01:05:00|344.36|341.56|345.31|342.51|345.31|342.51|344.09|341.29|0
1645146600000|2022-02-18 01:10:00|345.18|342.38|345.72|342.92|346.4|343.6|345.18|342.38|0
1645146900000|2022-02-18 01:15:00|345.85|343.05|345.85|343.05|346.4|343.6|345.04|342.24|0
1645147200000|2022-02-18 01:20:00|345.92|343.12|345.51|342.71|346.26|343.46|345.44|342.64|0
1645147500000|2022-02-18 01:25:00|345.58|342.78|346.53|343.73|347.48|344.68|345.24|342.44|0
1645147800000|2022-02-18 01:30:00|346.8|344|337.21|334.41|347.62|344.82|336.15|333.35|0
1645148100000|2022-02-18 01:35:00|336.95|334.15|334.28|331.48|337.09|334.29|334.28|331.48|0
1645148400000|2022-02-18 01:40:00|334.15|331.35|333.82|331.02|334.41|331.61|332.68|329.88|0
1645148700000|2022-02-18 01:45:00|333.68|330.88|333.74|330.94|335.88|333.08|333.48|330.68|0
1645149000000|2022-02-18 01:50:00|333.88|331.08|330.96|328.16|334.28|331.48|329.64|326.84|0
1645149300000|2022-02-18 01:55:00|330.5|327.7|331.48|328.68|331.88|329.08|329.9|327.1|0
1645149600000|2022-02-18 02:00:00|331.22|328.42|330.95|328.15|331.88|329.08|330.29|327.49|0
1645149900000|2022-02-18 02:05:00|330.82|328.02|332.67|329.87|332.67|329.87|330.55|327.75|0
1645150200000|2022-02-18 02:10:00|332.54|329.74|331.74|328.94|332.67|329.87|331.35|328.55|0
1645150500000|2022-02-18 02:15:00|331.61|328.81|330.42|327.62|332.01|329.21|330.15|327.35|0
1645150800000|2022-02-18 02:20:00|330.29|327.49|330.94|328.14|331.21|328.41|330.02|327.22|0
1645151100000|2022-02-18 02:25:00|330.81|328.01|332.47|329.67|332.66|329.86|330.55|327.75|0
1645151400000|2022-02-18 02:30:00|332.53|329.73|332.13|329.33|332.53|329.73|331.6|328.8|0
1645151700000|2022-02-18 02:35:00|332.07|329.27|333.46|330.66|333.46|330.66|332.07|329.27|0
1645152000000|2022-02-18 02:40:00|333.59|330.79|332.92|330.12|334.39|331.59|332.79|329.99|0
1645152300000|2022-02-18 02:45:00|332.99|330.19|333.85|331.05|333.85|331.05|332.66|329.86|0
1645152600000|2022-02-18 02:50:00|333.45|330.65|332.65|329.85|333.85|331.05|332.52|329.72|0
1645152900000|2022-02-18 02:55:00|332.52|329.72|332.12|329.32|333.05|330.25|331.85|329.05|0
1645153200000|2022-02-18 03:00:00|331.99|329.19|332.78|329.98|333.18|330.38|331.99|329.19|0
1645153500000|2022-02-18 03:05:00|332.91|330.11|332.11|329.31|333.44|330.64|332.11|329.31|0
1645153800000|2022-02-18 03:10:00|332.25|329.45|330.79|327.99|332.51|329.71|330.79|327.99|0
1645154100000|2022-02-18 03:15:00|330.66|327.86|330.65|327.85|331.19|328.39|330.26|327.46|0
1645154400000|2022-02-18 03:20:00|330.79|327.99|330.74|327.94|331.14|328.34|329.73|326.93|0
1645154700000|2022-02-18 03:25:00|330.68|327.88|328.5|325.7|330.74|327.94|328.5|325.7|0
1645155000000|2022-02-18 03:30:00|328.63|325.83|329.55|326.75|329.55|326.75|328.49|325.69|0
1645155300000|2022-02-18 03:35:00|329.62|326.82|329.94|327.14|329.94|327.14|328.89|326.09|0
1645155600000|2022-02-18 03:40:00|330.01|327.21|329.35|326.55|330.21|327.41|329.15|326.35|0
1645155900000|2022-02-18 03:45:00|329.28|326.48|327.63|324.83|329.81|327.01|327.43|324.63|0
1645156200000|2022-02-18 03:50:00|327.7|324.9|328.62|325.82|329.01|326.21|327.56|324.76|0
1645156500000|2022-02-18 03:55:00|328.55|325.75|329.27|326.47|329.61|326.81|328.55|325.75|0
1645156800000|2022-02-18 04:00:00|329.4|326.6|327.82|325.02|329.4|326.6|327.23|324.43|0
1645157100000|2022-02-18 04:05:00|327.69|324.89|327.42|324.62|328.08|325.28|327.29|324.49|0
1645157400000|2022-02-18 04:10:00|327.36|324.56|327.69|324.89|328.21|325.41|327.16|324.36|0
1645157700000|2022-02-18 04:15:00|327.75|324.95|328.21|325.41|328.61|325.81|327.75|324.95|0
1645158000000|2022-02-18 04:20:00|328.08|325.28|327.29|324.49|328.6|325.8|327.29|324.49|0
1645158300000|2022-02-18 04:25:00|327.02|324.22|326.83|324.03|327.02|324.22|325.45|322.65|0
1645158600000|2022-02-18 04:30:00|326.89|324.09|327.41|324.61|327.68|324.88|326.89|324.09|0
1645158900000|2022-02-18 04:35:00|327.28|324.48|327.94|325.14|327.94|325.14|327.02|324.22|0
1645159200000|2022-02-18 04:40:00|327.81|325.01|327.8|325|328.2|325.4|327.61|324.81|0
1645159500000|2022-02-18 04:45:00|327.93|325.13|328.2|325.4|328.59|325.79|327.67|324.87|0
1645159800000|2022-02-18 04:50:00|328.33|325.53|328.19|325.39|328.33|325.53|327.93|325.13|0
1645160100000|2022-02-18 04:55:00|328.39|325.59|328.98|326.18|329.25|326.45|328.19|325.39|0
1645160400000|2022-02-18 05:00:00|329.11|326.31|328.19|325.39|329.25|326.45|328.06|325.26|0
1645160700000|2022-02-18 05:05:00|328.06|325.26|329.05|326.25|329.24|326.44|328.06|325.26|0
1645161000000|2022-02-18 05:10:00|329.11|326.31|329.11|326.31|329.37|326.57|328.52|325.72|0
1645161300000|2022-02-18 05:15:00|329.24|326.44|328.58|325.78|329.37|326.57|328.31|325.51|0
1645161600000|2022-02-18 05:20:00|328.45|325.65|329.1|326.3|329.37|326.57|328.44|325.64|0
1645161900000|2022-02-18 05:25:00|329.17|326.37|329.1|326.3|329.23|326.43|328.57|325.77|0
1645162200000|2022-02-18 05:30:00|328.96|326.16|328.7|325.9|328.96|326.16|328.24|325.44|0
1645162500000|2022-02-18 05:35:00|328.83|326.03|328.1|325.3|328.83|326.03|327.51|324.71|0
1645162800000|2022-02-18 05:40:00|328.04|325.24|328.69|325.89|328.96|326.16|328.03|325.23|0
1645163100000|2022-02-18 05:45:00|328.56|325.76|328.23|325.43|328.56|325.76|328.16|325.36|0
1645163400000|2022-02-18 05:50:00|328.29|325.49|328.95|326.15|329.08|326.28|328.16|325.36|0
1645163700000|2022-02-18 05:55:00|329.02|326.22|330.01|327.21|330.54|327.74|328.69|325.89|0
1645164000000|2022-02-18 06:00:00|330.8|328|332.06|329.26|332.93|330.13|330.67|327.87|0
1645164300000|2022-02-18 06:05:00|332.13|329.33|331.73|328.93|332.79|329.99|331.33|328.53|0
1645164600000|2022-02-18 06:10:00|331.8|329|332.06|329.26|332.39|329.59|331.26|328.46|0
1645164900000|2022-02-18 06:15:00|332.12|329.32|330.2|327.4|332.65|329.85|330.13|327.33|0
1645165200000|2022-02-18 06:20:00|330.33|327.53|329.73|326.93|330.86|328.06|329.73|326.93|0
1645165500000|2022-02-18 06:25:00|329.86|327.06|330.13|327.33|330.52|327.72|329.8|327|0
1645165800000|2022-02-18 06:30:00|330.39|327.59|330.92|328.12|330.92|328.12|329.6|326.8|0
1645166100000|2022-02-18 06:35:00|330.99|328.19|330.65|327.85|331.12|328.32|329.86|327.06|0
1645166400000|2022-02-18 06:40:00|330.59|327.79|330.32|327.52|330.92|328.12|329.86|327.06|0
1645166700000|2022-02-18 06:45:00|330.52|327.72|330.91|328.11|331.18|328.38|330.19|327.39|0
1645167000000|2022-02-18 06:50:00|331.05|328.25|331.44|328.64|331.91|329.11|331.05|328.25|0
1645167300000|2022-02-18 06:55:00|331.57|328.77|332.64|329.84|332.77|329.97|331.57|328.77|0
1645167600000|2022-02-18 07:00:00|332.5|329.7|331.44|328.64|333.24|330.44|331.04|328.24|0
1645167900000|2022-02-18 07:05:00|331.3|328.5|330.77|327.97|331.97|329.17|330.24|327.44|0
1645168200000|2022-02-18 07:10:00|330.71|327.91|330.84|328.04|332.36|329.56|330.51|327.71|0
1645168500000|2022-02-18 07:15:00|330.9|328.1|330.79|327.99|331.03|328.23|329.8|327|0
1645168800000|2022-02-18 07:20:00|330.72|327.92|332.18|329.38|332.18|329.38|330.46|327.66|0
1645169100000|2022-02-18 07:25:00|332.32|329.52|331.92|329.12|332.58|329.78|331.65|328.85|0
1645169400000|2022-02-18 07:30:00|332.05|329.25|332.58|329.78|332.85|330.05|331.25|328.45|0
1645169700000|2022-02-18 07:35:00|332.45|329.65|332.38|329.58|333.18|330.38|331.91|329.11|0
1645170000000|2022-02-18 07:40:00|332.31|329.51|331.11|328.31|332.44|329.64|330.85|328.05|0
1645170300000|2022-02-18 07:45:00|330.98|328.18|331.64|328.84|331.64|328.84|330.58|327.78|0
1645170600000|2022-02-18 07:50:00|331.77|328.97|332.17|329.37|332.24|329.44|331.37|328.57|0
1645170900000|2022-02-18 07:55:00|332.04|329.24|331.64|328.84|333.1|330.3|331.37|328.57|0
1645171200000|2022-02-18 08:00:00|331.5|328.7|332.14|329.34|332.53|329.73|328.32|325.52|0
1645171500000|2022-02-18 08:05:00|332.47|329.74|331.67|329.27|334.06|331.66|331.54|329.14|0
1645171800000|2022-02-18 08:10:00|331.54|329.14|330.94|328.54|332.46|330.06|330.48|328.08|0
1645172100000|2022-02-18 08:15:00|331.08|328.68|332.33|329.93|332.73|330.33|330.94|328.54|0
1645172400000|2022-02-18 08:20:00|332.46|330.06|332.46|330.06|332.72|330.32|330.74|328.34|0
1645172700000|2022-02-18 08:25:00|332.86|330.46|331.47|329.07|332.99|330.59|331.2|328.8|0
1645173000000|2022-02-18 08:30:00|331.4|329|331.86|329.46|333.12|330.72|331|328.6|0
1645173300000|2022-02-18 08:35:00|331.79|329.39|329.68|327.28|332.59|330.19|329.41|327.01|0
1645173600000|2022-02-18 08:40:00|329.81|327.41|329.01|326.61|329.81|327.41|328.09|325.69|0
1645173900000|2022-02-18 08:45:00|328.88|326.48|330.86|328.46|330.99|328.59|328.49|326.09|0
1645174200000|2022-02-18 08:50:00|330.99|328.59|331.39|328.99|332.05|329.65|330.86|328.46|0
1645174500000|2022-02-18 08:55:00|331.45|329.05|332.25|329.85|332.97|330.57|330.99|328.59|0
1645174800000|2022-02-18 09:00:00|332.18|329.78|332.44|330.04|333.77|331.37|331.51|329.11|0
1645175100000|2022-02-18 09:05:00|332.51|330.11|333.5|331.1|333.5|331.1|331.38|328.98|0
1645175400000|2022-02-18 09:10:00|333.44|331.04|336.03|333.63|337.37|334.97|333.44|331.04|0
1645175700000|2022-02-18 09:15:00|335.76|333.36|335.43|333.03|336.56|334.16|335.23|332.83|0
1645176000000|2022-02-18 09:20:00|335.49|333.09|335.22|332.82|336.16|333.76|335.16|332.76|0
1645176300000|2022-02-18 09:25:00|335.09|332.69|334.49|332.09|335.22|332.82|333.62|331.22|0
1645176600000|2022-02-18 09:30:00|334.56|332.16|333.69|331.29|334.69|332.29|333.62|331.22|0
1645176900000|2022-02-18 09:35:00|333.62|331.22|332.55|330.15|333.62|331.22|330.89|328.49|0
1645177200000|2022-02-18 09:40:00|332.68|330.28|331.88|329.48|332.68|330.28|331.48|329.08|0
1645177500000|2022-02-18 09:45:00|332.01|329.61|332.81|330.41|333.61|331.21|331.88|329.48|0
1645177800000|2022-02-18 09:50:00|332.68|330.28|331.88|329.48|333.08|330.68|331.88|329.48|0
1645178100000|2022-02-18 09:55:00|331.74|329.34|330.28|327.88|331.88|329.48|329.88|327.48|0
1645178400000|2022-02-18 10:00:00|330.21|327.81|330.61|328.21|330.88|328.48|329.75|327.35|0
1645178700000|2022-02-18 10:05:00|330.54|328.14|331.87|329.47|332.54|330.14|330.41|328.01|0
1645179000000|2022-02-18 10:10:00|332|329.6|331.87|329.47|333.34|330.94|331.87|329.47|0
1645179300000|2022-02-18 10:15:00|332|329.6|331.2|328.8|332.13|329.73|330.67|328.27|0
1645179600000|2022-02-18 10:20:00|330.93|328.53|331.13|328.73|331.2|328.8|330.53|328.13|0
1645179900000|2022-02-18 10:25:00|331.06|328.66|330.93|328.53|331.2|328.8|330.27|327.87|0
1645180200000|2022-02-18 10:30:00|330.8|328.4|331.33|328.93|331.86|329.46|330.8|328.4|0
1645180500000|2022-02-18 10:35:00|331.46|329.06|330.39|327.99|332.12|329.72|330.26|327.86|0
1645180800000|2022-02-18 10:40:00|330.53|328.13|330.92|328.52|331.19|328.79|330.52|328.12|0
1645181100000|2022-02-18 10:45:00|330.86|328.46|330.65|328.25|331.32|328.92|330.39|327.99|0
1645181400000|2022-02-18 10:50:00|331.05|328.65|331.58|329.18|332.65|330.25|331.05|328.65|0
1645181700000|2022-02-18 10:55:00|331.72|329.32|332.38|329.98|332.78|330.38|330.92|328.52|0
1645182000000|2022-02-18 11:00:00|332.45|330.05|332.78|330.38|333.31|330.91|332.11|329.71|0
1645182300000|2022-02-18 11:05:00|332.85|330.45|331.65|329.25|332.98|330.58|331.44|329.04|0
1645182600000|2022-02-18 11:10:00|331.58|329.18|332.11|329.71|333.31|330.91|331.31|328.91|0
1645182900000|2022-02-18 11:15:00|332.04|329.64|330.51|328.11|332.04|329.64|329.98|327.58|0
1645183200000|2022-02-18 11:20:00|330.64|328.24|331.04|328.64|331.44|329.04|330.24|327.84|0
1645183500000|2022-02-18 11:25:00|331.17|328.77|331.3|328.9|331.43|329.03|331.04|328.64|0
1645183800000|2022-02-18 11:30:00|331.43|329.03|331.96|329.56|332.1|329.7|331.03|328.63|0
1645184100000|2022-02-18 11:35:00|332.1|329.7|331.56|329.16|332.36|329.96|331.16|328.76|0
1645184400000|2022-02-18 11:40:00|331.5|329.1|333.43|331.03|333.43|331.03|331.16|328.76|0
1645184700000|2022-02-18 11:45:00|333.96|331.56|335.7|333.3|335.7|333.3|333.16|330.76|0
1645185000000|2022-02-18 11:50:00|335.97|333.57|335.3|332.9|336.37|333.97|334.63|332.23|0
1645185300000|2022-02-18 11:55:00|335.43|333.03|333.96|331.56|336.37|333.97|333.96|331.56|0
1645185600000|2022-02-18 12:00:00|333.82|331.42|332.88|330.48|334.76|332.36|332.75|330.35|0
1645185900000|2022-02-18 12:05:00|332.75|330.35|332.08|329.68|333.02|330.62|331.15|328.75|0
1645186200000|2022-02-18 12:10:00|332.22|329.82|332.08|329.68|332.35|329.95|331.68|329.28|0
1645186500000|2022-02-18 12:15:00|331.95|329.55|331.81|329.41|332.48|330.08|331.81|329.41|0
1645186800000|2022-02-18 12:20:00|331.94|329.54|331.68|329.28|333.01|330.61|331.41|329.01|0
1645187100000|2022-02-18 12:25:00|331.54|329.14|332.47|330.07|332.47|330.07|331.41|329.01|0
1645187400000|2022-02-18 12:30:00|332.34|329.94|331.54|329.14|332.47|330.07|331.54|329.14|0
1645187700000|2022-02-18 12:35:00|331.41|329.01|331.67|329.27|331.67|329.27|331.01|328.61|0
1645188000000|2022-02-18 12:40:00|331.8|329.4|331.13|328.73|331.8|329.4|331|328.6|0
1645188300000|2022-02-18 12:45:00|331|328.6|331.13|328.73|331.93|329.53|330.73|328.33|0
1645188600000|2022-02-18 12:50:00|331.27|328.87|332.46|330.06|332.46|330.06|330.87|328.47|0
1645188900000|2022-02-18 12:55:00|332.6|330.2|331.26|328.86|332.6|330.2|331.26|328.86|0
1645189200000|2022-02-18 13:00:00|331.39|328.99|331.13|328.73|332.19|329.79|330.73|328.33|0
1645189500000|2022-02-18 13:05:00|330.86|328.46|334.59|332.19|335|332.6|330.06|327.66|0
1645189800000|2022-02-18 13:10:00|335.2|332.8|337.95|335.55|339.03|336.63|335.2|332.8|0
1645190100000|2022-02-18 13:15:00|338.36|335.96|339.55|337.15|340.08|337.68|336.06|333.66|0
1645190400000|2022-02-18 13:20:00|339.41|337.01|343.97|341.57|344|341.6|339.41|337.01|0
1645190700000|2022-02-18 13:25:00|343.83|341.43|347.72|345.32|348.74|346.34|343.29|340.89|0
1645191000000|2022-02-18 13:30:00|347.51|345.11|349.8|346.92|353.93|351.05|347.51|345.11|0
1645191300000|2022-02-18 13:35:00|349.66|346.78|345.33|342.93|350.07|347.19|345.2|342.8|0
1645191600000|2022-02-18 13:40:00|345.47|343.07|346.28|343.88|346.97|344.57|345.47|343.07|0
1645191900000|2022-02-18 13:45:00|346.22|343.82|346.83|344.43|348.33|345.93|346.22|343.82|0
1645192200000|2022-02-18 13:50:00|346.9|344.5|345.05|342.65|347.58|345.18|343.97|341.57|0
1645192500000|2022-02-18 13:55:00|345.19|342.79|343.87|341.47|345.87|343.47|343.87|341.47|0
1645192800000|2022-02-18 14:00:00|343.74|341.34|343.25|340.85|345.83|343.43|342.3|339.9|0
1645193100000|2022-02-18 14:05:00|343.38|340.98|345.01|342.61|345.01|342.61|343.11|340.71|0
1645193400000|2022-02-18 14:10:00|345.83|343.43|348.29|345.89|348.29|345.89|345.42|343.02|0
1645193700000|2022-02-18 14:15:00|348.15|345.75|348.56|346.16|348.7|346.3|346.51|344.11|0
1645194000000|2022-02-18 14:20:00|348.43|346.03|347.74|345.34|349.66|347.26|347.6|345.2|0
1645194300000|2022-02-18 14:25:00|347.19|344.79|343.51|341.11|348.08|345.68|343.44|341.04|0
1645194600000|2022-02-18 14:30:00|344.32|341.92|346.78|344.38|346.78|344.38|341.61|339.21|0
1645194900000|2022-02-18 14:35:00|347.05|344.65|345.14|342.74|349.65|347.25|342.15|339.75|0
1645195200000|2022-02-18 14:40:00|344.86|342.46|350.75|348.35|351.44|349.04|344.86|342.46|0
1645195500000|2022-02-18 14:45:00|351.03|348.63|345.4|343|351.99|349.59|345.4|343|0
1645195800000|2022-02-18 14:50:00|345.27|342.87|338.5|336.1|345.4|343|338.36|335.96|0
1645196100000|2022-02-18 14:55:00|338.36|335.96|338.56|336.16|339.84|337.44|337.22|334.82|0
1645196400000|2022-02-18 15:00:00|338.83|336.43|341.05|338.65|342.41|340.01|338.09|335.69|0
1645196700000|2022-02-18 15:05:00|340.65|338.25|342.07|339.67|342.81|340.41|339.16|336.76|0
1645197000000|2022-02-18 15:10:00|342.54|340.14|342.27|339.87|345.39|342.99|339.7|337.3|0
1645197300000|2022-02-18 15:15:00|342.4|340|342.26|339.86|344.17|341.77|337.41|335.01|0
1645197600000|2022-02-18 15:20:00|342.4|340|346.07|343.67|346.89|344.49|341.72|339.32|0
1645197900000|2022-02-18 15:25:00|345.93|343.53|350.15|347.75|350.56|348.16|344.16|341.76|0
1645198200000|2022-02-18 15:30:00|349.95|347.55|353.3|350.9|354.95|352.55|349.95|347.55|0
1645198500000|2022-02-18 15:35:00|353.44|351.04|353.28|350.88|353.71|351.31|350.66|348.26|0
1645198800000|2022-02-18 15:40:00|352.86|350.46|352.31|349.91|355.9|353.5|352.17|349.77|0
1645199100000|2022-02-18 15:45:00|352.17|349.77|358.04|355.64|358.59|356.19|351.62|349.22|0
1645199400000|2022-02-18 15:50:00|357.48|355.08|355.27|352.87|357.48|355.08|353.75|351.35|0
1645199700000|2022-02-18 15:55:00|355.13|352.73|357.2|354.8|358.24|355.84|354.44|352.04|0
1645200000000|2022-02-18 16:00:00|357.06|354.66|365.02|362.62|365.87|363.47|355.47|353.07|0
1645200300000|2022-02-18 16:05:00|364.6|362.2|364.35|361.95|367.33|364.93|360.95|358.55|0
1645200600000|2022-02-18 16:10:00|367.37|364.97|368.06|365.18|371.22|368.82|367.23|364.76|0
1645200900000|2022-02-18 16:15:00|367.5|364.62|364.16|361.28|368.62|365.74|364.02|361.14|0
1645201200000|2022-02-18 16:20:00|364.3|361.42|362.77|359.89|364.3|361.42|361.53|358.65|0
1645201500000|2022-02-18 16:25:00|362.56|359.68|359.84|356.96|362.56|359.68|357.33|354.45|0
1645201800000|2022-02-18 16:30:00|359.49|356.61|360.39|357.51|362.21|359.33|357.34|354.46|0
1645202100000|2022-02-18 16:35:00|360.53|357.65|358.72|355.84|361.72|358.84|356.36|353.48|0
1645202400000|2022-02-18 16:40:00|358.58|355.7|360.95|358.07|361.23|358.35|357.06|354.18|0
1645202700000|2022-02-18 16:45:00|361.23|358.35|362.9|360.02|363.4|360.52|358.58|355.7|0
1645203000000|2022-02-18 16:50:00|362.62|359.74|365.71|362.83|366.42|363.54|362.34|359.46|0
1645203300000|2022-02-18 16:55:00|365.43|362.55|369.52|366.64|371.51|368.63|364.87|361.99|0
1645203600000|2022-02-18 17:00:00|369.67|366.79|370.5|367.62|372.08|369.2|365.65|362.77|0
1645203900000|2022-02-18 17:05:00|370.36|367.48|365.83|362.95|370.36|367.48|365.83|362.95|0
1645204200000|2022-02-18 17:10:00|365.69|362.81|363.75|360.87|365.69|362.81|362.06|359.18|0
1645204500000|2022-02-18 17:15:00|364.03|361.15|360.65|357.77|365.02|362.14|357.72|354.84|0
1645204800000|2022-02-18 17:20:00|360.51|357.63|364.31|361.43|364.31|361.43|359.67|356.79|0
1645205100000|2022-02-18 17:25:00|363.74|360.86|363.04|360.16|364.31|361.43|361.07|358.19|0
1645205400000|2022-02-18 17:30:00|364.31|361.43|370.47|367.59|371.03|368.15|364.31|361.43|0
1645205700000|2022-02-18 17:35:00|370.75|367.87|373.96|371.08|375.56|372.68|369.07|366.19|0
1645206000000|2022-02-18 17:40:00|374.53|371.65|371.35|368.47|374.67|371.79|369.79|366.91|0
1645206300000|2022-02-18 17:45:00|371.64|368.76|371.63|368.75|372.92|370.04|370.5|367.62|0
1645206600000|2022-02-18 17:50:00|371.78|368.9|371.49|368.61|373.35|370.47|369.22|366.34|0
1645206900000|2022-02-18 17:55:00|371.63|368.75|373.77|370.89|373.77|370.89|370.07|367.19|0
1645207200000|2022-02-18 18:00:00|373.34|370.46|373.34|370.46|374.56|371.68|371.91|369.03|0
1645207500000|2022-02-18 18:05:00|372.99|370.11|372.34|369.46|374.91|372.03|371.56|368.68|0
1645207800000|2022-02-18 18:10:00|372.48|369.6|374.48|371.6|374.91|372.03|372.05|369.17|0
1645208100000|2022-02-18 18:15:00|374.62|371.74|377.05|374.17|377.91|375.03|373.05|370.17|0
1645208400000|2022-02-18 18:20:00|377.19|374.31|371.06|368.18|377.62|374.74|370.71|367.83|0
1645208700000|2022-02-18 18:25:00|371.34|368.46|372.04|369.16|373.04|370.16|369.62|366.74|0
1645209000000|2022-02-18 18:30:00|372.12|369.24|370.47|367.59|372.9|370.02|370.18|367.3|0
1645209300000|2022-02-18 18:35:00|371.04|368.16|366.91|364.03|372.26|369.38|366.63|363.75|0
1645209600000|2022-02-18 18:40:00|367.05|364.17|368.19|365.31|369.75|366.87|366.63|363.75|0
1645209900000|2022-02-18 18:45:00|368.33|365.45|364.93|362.05|368.33|365.45|363.8|360.92|0
1645210200000|2022-02-18 18:50:00|365.21|362.33|362.25|359.37|365.49|362.61|361.97|359.09|0
1645210500000|2022-02-18 18:55:00|362.67|359.79|364.13|361.25|367.46|364.58|362.25|359.37|0
1645210800000|2022-02-18 19:00:00|364.27|361.39|362.58|359.7|364.27|361.39|360.9|358.02|0
1645211100000|2022-02-18 19:05:00|362.02|359.14|364.62|361.74|365.54|362.66|361.46|358.58|0
1645211400000|2022-02-18 19:10:00|364.55|361.67|363.56|360.68|365.4|362.52|362.86|359.98|0
1645211700000|2022-02-18 19:15:00|363.42|360.54|358.93|356.05|363.98|361.1|358.38|355.5|0
1645212000000|2022-02-18 19:20:00|358.79|355.91|353.04|350.16|359.49|356.61|353.04|350.16|0
1645212300000|2022-02-18 19:25:00|353.18|350.3|350.28|347.4|354.15|351.27|349.45|346.57|0
1645212600000|2022-02-18 19:30:00|350.41|347.53|349.85|346.97|353.16|350.28|346.7|343.82|0
1645212900000|2022-02-18 19:35:00|349.58|346.7|355.16|352.28|355.99|353.11|349.58|346.7|0
1645213200000|2022-02-18 19:40:00|355.29|352.41|357.37|354.49|357.37|354.49|354.6|351.72|0
1645213500000|2022-02-18 19:45:00|357.23|354.35|359.46|356.58|359.46|356.58|355.71|352.83|0
1645213800000|2022-02-18 19:50:00|359.39|356.51|351.29|348.41|361.31|358.43|351.29|348.41|0
1645214100000|2022-02-18 19:55:00|351.02|348.14|348.74|345.86|351.98|349.1|348.47|345.59|0
1645214400000|2022-02-18 20:00:00|348.47|345.59|349.01|346.13|349.97|347.09|344.78|341.9|0
1645214700000|2022-02-18 20:05:00|349.15|346.27|351.9|349.02|354.12|351.24|347.36|344.48|0
1645215000000|2022-02-18 20:10:00|351.63|348.75|353.42|350.54|355.57|352.69|347.09|344.21|0
1645215300000|2022-02-18 20:15:00|353.55|350.67|359.21|356.33|359.91|357.03|352.67|349.79|0
1645215600000|2022-02-18 20:20:00|359.77|356.89|361.72|358.84|362.98|360.1|357.67|354.79|0
1645215900000|2022-02-18 20:25:00|361.3|358.42|363.12|360.24|363.54|360.66|359.48|356.6|0
1645216200000|2022-02-18 20:30:00|363.68|360.8|368.15|365.27|370.57|367.69|363.68|360.8|0
1645216500000|2022-02-18 20:35:00|368.72|365.84|366.17|363.29|369|366.12|364.19|361.31|0
1645216800000|2022-02-18 20:40:00|366.31|363.43|358.86|355.98|366.31|363.43|358.02|355.14|0
1645217100000|2022-02-18 20:45:00|358.72|355.84|357.45|354.57|363.2|360.32|355.66|352.78|0
1645217400000|2022-02-18 20:50:00|357.03|354.15|362.78|359.9|365.04|362.16|357.03|354.15|0
1645217700000|2022-02-18 20:55:00|362.35|359.47|362.77|359.89|364.75|361.87|361.09|358.21|0
1645218000000|2022-02-18 21:00:00|361.37|358.49|358|355.12|361.51|358.63|355.91|353.03|0
1645218300000|2022-02-18 21:05:00|358.28|355.4|360.1|357.22|360.24|357.36|357.72|354.84|0
1645218600000|2022-02-18 21:10:00|360.24|357.36|359.54|356.66|361.36|358.48|359.26|356.38|0
1645516800000|2022-02-22 08:00:00|412.97|409.61|408.71|405.35|413.43|410.07|407.8|404.44|0
1645517100000|2022-02-22 08:05:00|408.55|405.67|407.71|404.83|409.68|406.8|405.22|402.34|0
1645517400000|2022-02-22 08:10:00|407.63|404.75|400.1|397.22|407.71|404.83|398.68|395.8|0
1645517700000|2022-02-22 08:15:00|399.87|396.99|402.29|399.41|406.57|403.69|398.01|395.13|0
1645518000000|2022-02-22 08:20:00|401.54|398.66|401.76|398.88|405.14|402.26|400.27|397.39|0
1645518300000|2022-02-22 08:25:00|401.54|398.66|398.47|395.59|402.81|399.93|396.83|393.95|0
1645518600000|2022-02-22 08:30:00|399.15|396.27|400.41|397.53|402.21|399.33|398.47|395.59|0
1645518900000|2022-02-22 08:35:00|400.49|397.61|398.92|396.04|401.31|398.43|398.4|395.52|0
1645519200000|2022-02-22 08:40:00|399.21|396.33|395.49|392.61|399.59|396.71|394.08|391.2|0
1645519500000|2022-02-22 08:45:00|395.34|392.46|395.86|392.98|398.91|396.03|394.38|391.5|0
1645519800000|2022-02-22 08:50:00|395.93|393.05|395.02|392.14|396.38|393.5|392.89|390.01|0
1645520100000|2022-02-22 08:55:00|395.46|392.58|391.67|388.79|395.84|392.96|391.01|388.13|0
1645520400000|2022-02-22 09:00:00|391.53|388.65|393.02|390.14|393.62|390.74|389.24|386.36|0
1645520700000|2022-02-22 09:05:00|392.87|389.99|390.79|387.91|395.71|392.83|390.79|387.91|0
1645521000000|2022-02-22 09:10:00|390.72|387.84|393.16|390.28|395.11|392.23|390.05|387.17|0
1645521300000|2022-02-22 09:15:00|393.02|390.14|389.74|386.86|394.51|391.63|389.74|386.86|0
1645521600000|2022-02-22 09:20:00|389.89|387.01|392.42|389.54|392.56|389.68|389.23|386.35|0
1645521900000|2022-02-22 09:25:00|392.27|389.39|389.44|386.56|392.27|389.39|388.85|385.97|0
1645522200000|2022-02-22 09:30:00|389.59|386.71|388.34|385.46|390.26|387.38|386.64|383.76|0
1645522500000|2022-02-22 09:35:00|388.41|385.53|388.4|385.52|389.22|386.34|387.15|384.27|0
1645522800000|2022-02-22 09:40:00|388.19|385.31|390.26|387.38|390.62|387.74|387.89|385.01|0
1645523100000|2022-02-22 09:45:00|390.33|387.45|391.44|388.56|391.66|388.78|389.81|386.93|0
1645523400000|2022-02-22 09:50:00|391.36|388.48|388.4|385.52|391.36|388.48|387.81|384.93|0
1645523700000|2022-02-22 09:55:00|389.21|386.33|392.55|389.67|393.52|390.64|388.4|385.52|0
1645524000000|2022-02-22 10:00:00|392.18|389.3|387.36|384.48|392.48|389.6|386.18|383.3|0
1645524300000|2022-02-22 10:05:00|387.29|384.41|386.4|383.52|387.8|384.92|386.03|383.15|0
1645524600000|2022-02-22 10:10:00|386.47|383.59|378.57|375.69|387.36|384.48|377.99|375.11|0
1645524900000|2022-02-22 10:15:00|378.42|375.54|376.68|373.8|379.88|377|376.39|373.51|0
1645525200000|2022-02-22 10:20:00|376.39|373.51|373.93|371.05|376.82|373.94|372.06|369.18|0
1645525500000|2022-02-22 10:25:00|374.07|371.19|374.15|371.27|374.65|371.77|372.06|369.18|0
1645525800000|2022-02-22 10:30:00|374.22|371.34|374.93|372.05|376.09|373.21|373.35|370.47|0
1645526100000|2022-02-22 10:35:00|374.87|371.99|362.5|359.62|375.8|372.92|362.5|359.62|0
1645526400000|2022-02-22 10:40:00|360.67|357.79|361.8|358.92|363.35|360.47|358|355.12|0
1645526700000|2022-02-22 10:45:00|361.09|358.21|363.21|360.33|364.34|361.46|360.53|357.65|0
1645527000000|2022-02-22 10:50:00|363.28|360.4|361.23|358.35|363.28|360.4|359.54|356.66|0
1645527300000|2022-02-22 10:55:00|361.44|358.56|366.04|363.16|366.04|363.16|360.95|358.07|0
1645527600000|2022-02-22 11:00:00|365.47|362.59|363.34|360.46|366.61|363.73|363.13|360.25|0
1645527900000|2022-02-22 11:05:00|363.62|360.74|366.89|364.01|367.53|364.65|363.56|360.68|0
1645528200000|2022-02-22 11:10:00|366.18|363.3|367.17|364.29|368.03|365.15|365.04|362.16|0
1645528500000|2022-02-22 11:15:00|367.46|364.58|366.31|363.43|368.17|365.29|365.46|362.58|0
1645528800000|2022-02-22 11:20:00|365.89|363.01|366.69|363.81|374.08|371.2|363.76|360.88|0
1645529100000|2022-02-22 11:25:00|367.05|364.17|368.42|365.54|369.28|366.4|366.97|364.09|0
1645529400000|2022-02-22 11:30:00|368.28|365.4|370.84|367.96|371.84|368.96|367.71|364.83|0
1645529700000|2022-02-22 11:35:00|370.7|367.82|373.71|370.83|373.71|370.83|369.7|366.82|0
1645530000000|2022-02-22 11:40:00|373.42|370.54|371.27|368.39|374.42|371.54|370.91|368.03|0
1645530300000|2022-02-22 11:45:00|371.05|368.17|369.69|366.81|371.27|368.39|369.69|366.81|0
1645530600000|2022-02-22 11:50:00|369.83|366.95|367.27|364.39|370.26|367.38|365.14|362.26|0
1645530900000|2022-02-22 11:55:00|367.13|364.25|367.83|364.95|367.84|364.96|366.35|363.47|0
1645531200000|2022-02-22 12:00:00|367.69|364.81|370.83|367.95|372.98|370.1|367.69|364.81|0
1645531500000|2022-02-22 12:05:00|370.76|367.88|368.97|366.09|371.11|368.23|368.69|365.81|0
1645531800000|2022-02-22 12:10:00|369.76|366.88|365.56|362.68|369.76|366.88|365.27|362.39|0
1645532100000|2022-02-22 12:15:00|365.63|362.75|360.9|358.02|365.77|362.89|360.9|358.02|0
1645532400000|2022-02-22 12:20:00|360.48|357.6|363.01|360.13|363.15|360.27|359.5|356.62|0
1645532700000|2022-02-22 12:25:00|363.36|360.48|364.42|361.54|364.56|361.68|363.29|360.41|0
1645533000000|2022-02-22 12:30:00|364.56|361.68|363.71|360.83|366.62|363.74|363.29|360.41|0
1645533300000|2022-02-22 12:35:00|363.57|360.69|365.34|362.46|368.1|365.22|363.43|360.55|0
1645533600000|2022-02-22 12:40:00|365.05|362.17|363.99|361.11|366.68|363.8|363.85|360.97|0
1645533900000|2022-02-22 12:45:00|364.06|361.18|364.27|361.39|364.55|361.67|361.67|358.79|0
1645534200000|2022-02-22 12:50:00|364.13|361.25|363.42|360.54|364.27|361.39|362.01|359.13|0
1645534500000|2022-02-22 12:55:00|363.21|360.33|364.12|361.24|364.55|361.67|363.21|360.33|0
1645534800000|2022-02-22 13:00:00|363.98|361.1|365.89|363.01|367.74|364.86|363.42|360.54|0
1645535100000|2022-02-22 13:05:00|366.1|363.22|364.62|361.74|367.17|364.29|363.98|361.1|0
1645535400000|2022-02-22 13:10:00|364.68|361.8|368.8|365.92|368.94|366.06|364.68|361.8|0
1645535700000|2022-02-22 13:15:00|368.73|365.85|368.13|365.73|369.44|366.87|366.99|364.49|0
1645536000000|2022-02-22 13:20:00|368.41|366.01|369.69|367.29|370.55|368.15|368.13|365.73|0
1645536300000|2022-02-22 13:25:00|369.84|367.44|371.12|368.72|371.27|368.87|368.41|366.01|0
1645536600000|2022-02-22 13:30:00|371.34|368.94|367.7|365.3|371.34|368.94|366.98|364.58|0
1645536900000|2022-02-22 13:35:00|367.84|365.44|365.92|363.52|368.41|366.01|365.85|363.45|0
1645537200000|2022-02-22 13:40:00|365.99|363.59|363.86|361.46|365.99|363.59|363.3|360.9|0
1645537500000|2022-02-22 13:45:00|363.72|361.32|364.99|362.59|365.98|363.58|363.58|361.18|0
1645537800000|2022-02-22 13:50:00|364.92|362.52|365.84|363.44|366.12|363.72|364.14|361.74|0
1645538100000|2022-02-22 13:55:00|366.12|363.72|365.7|363.3|366.55|364.15|364.99|362.59|0
1645538400000|2022-02-22 14:00:00|365.98|363.58|366.26|363.86|366.97|364.57|363.71|361.31|0
1645538700000|2022-02-22 14:05:00|366.4|364|366.68|364.28|367.68|365.28|366.12|363.72|0
1645539000000|2022-02-22 14:10:00|366.97|364.57|367.68|365.28|367.82|365.42|365.27|362.87|0
1645539300000|2022-02-22 14:15:00|367.39|364.99|367.82|365.42|368.67|366.27|366.97|364.57|0
1645539600000|2022-02-22 14:20:00|368.24|365.84|369.24|366.84|369.38|366.98|367.67|365.27|0
1645539900000|2022-02-22 14:25:00|369.38|366.98|374.69|372.29|374.69|372.29|369.38|366.98|0
1645540200000|2022-02-22 14:30:00|373.97|371.57|379.6|377.2|380.77|378.37|370.09|367.69|0
1645540500000|2022-02-22 14:35:00|379.68|377.28|378.87|376.47|382.66|380.26|374.89|372.49|0
1645540800000|2022-02-22 14:40:00|379.31|376.91|372.01|369.61|380.91|378.51|368.51|366.11|0
1645541100000|2022-02-22 14:45:00|371.51|369.11|361.62|359.22|372.66|370.26|361.62|359.22|0
1645541400000|2022-02-22 14:50:00|361.19|358.79|359|356.6|363.66|361.26|355.88|353.48|0
1645541700000|2022-02-22 14:55:00|358.72|356.32|360.17|357.77|361.72|359.32|355.54|353.14|0
1645542000000|2022-02-22 15:00:00|360.31|357.91|360.35|357.95|363.46|361.06|359.64|357.24|0
1645542300000|2022-02-22 15:05:00|360.2|357.8|362.46|360.06|366.16|363.76|359.92|357.52|0
1645542600000|2022-02-22 15:10:00|362.61|360.21|359.21|356.81|366.87|364.47|358.65|356.25|0
1645542900000|2022-02-22 15:15:00|358.93|356.53|357.52|355.12|360.48|358.08|357.1|354.7|0
1645543200000|2022-02-22 15:20:00|358.09|355.69|360.48|358.08|360.48|358.08|354.72|352.32|0
1645543500000|2022-02-22 15:25:00|360.2|357.8|352.21|349.81|360.2|357.8|352.21|349.81|0
1645543800000|2022-02-22 15:30:00|355.07|352.67|361.49|359.09|363.32|360.92|354.94|352.54|0
1645544100000|2022-02-22 15:35:00|362.33|359.93|362.66|360.26|363.18|360.78|357.13|354.73|0
1645544400000|2022-02-22 15:40:00|362.87|360.47|363.79|361.39|367.07|364.67|361.1|358.7|0
1645544700000|2022-02-22 15:45:00|364.29|361.89|364.01|361.61|366.79|364.39|362.8|360.4|0
1645545000000|2022-02-22 15:50:00|364.36|361.96|368.65|366.25|369.94|367.54|364.36|361.96|0
1645545300000|2022-02-22 15:55:00|368.5|366.1|372.92|370.52|373.79|371.39|368.5|366.1|0
1645545600000|2022-02-22 16:00:00|373.5|371.1|372.05|369.65|373.78|371.38|369.75|367.35|0
1645545900000|2022-02-22 16:05:00|372.92|370.52|375.52|373.12|375.52|373.12|370.4|368|0
1645546200000|2022-02-22 16:10:00|375.23|372.83|373.95|371.55|375.81|373.41|370.69|368.29|0
1645546500000|2022-02-22 16:15:00|373.66|371.26|374.82|372.42|376.43|374.03|372.22|369.82|0
1645546800000|2022-02-22 16:20:00|374.97|372.57|374.1|371.7|376.86|374.46|373.37|370.97|0
1645547100000|2022-02-22 16:25:00|373.8|371.4|375.65|373.25|376.66|374.26|370.16|367.76|0
1645547400000|2022-02-22 16:30:00|375.94|373.54|374.2|371.8|376.66|374.26|371.89|369.49|0
1645547700000|2022-02-22 16:35:00|372.75|370.35|375.79|373.39|378.26|375.86|372.75|370.35|0
1645548000000|2022-02-22 16:40:00|375.5|373.1|374.48|372.08|376.66|374.26|372.75|370.35|0
1645548300000|2022-02-22 16:45:00|374.77|372.37|373.03|370.63|375.79|373.39|372.31|369.91|0
1645548600000|2022-02-22 16:50:00|372.89|370.49|379.42|377.02|380.01|377.61|369.72|367.32|0
1645548900000|2022-02-22 16:55:00|379.86|377.46|376.22|373.82|381.18|378.78|376.07|373.67|0
1645549200000|2022-02-22 17:00:00|376.44|374.04|374.91|372.51|377.23|374.83|372.88|370.48|0
1645549500000|2022-02-22 17:05:00|375.05|372.65|373.89|371.49|375.78|373.38|372.45|370.05|0
1645549800000|2022-02-22 17:10:00|373.75|371.35|377.66|375.26|378.54|376.14|373.75|371.35|0
1645550100000|2022-02-22 17:15:00|377.81|375.41|380.87|378.47|381.17|378.77|377.81|375.41|0
1645550400000|2022-02-22 17:20:00|380.8|378.4|381.02|378.62|381.24|378.84|377.59|375.19|0
1645550700000|2022-02-22 17:25:00|381.6|379.2|380.87|378.47|381.9|379.5|378.39|375.99|0
1645551000000|2022-02-22 17:30:00|381.01|378.61|383.95|381.55|384.24|381.84|379.99|377.59|0
1645551300000|2022-02-22 17:35:00|383.8|381.4|382.04|379.64|383.8|381.4|380.13|377.73|0
1645551600000|2022-02-22 17:40:00|381.97|379.57|383.58|381.18|384.73|382.33|380.37|377.97|0
1645551900000|2022-02-22 17:45:00|383.87|381.47|387.26|384.86|388.15|385.75|382.84|380.44|0
1645552200000|2022-02-22 17:50:00|387.12|384.72|386.97|384.57|387.26|384.86|384.61|382.21|0
1645552500000|2022-02-22 17:55:00|387.26|384.86|387.26|384.86|388.44|386.04|385.64|383.24|0
1645552800000|2022-02-22 18:00:00|387.11|384.71|388.15|385.75|390.22|387.82|385.78|383.38|0
1645553100000|2022-02-22 18:05:00|388.44|386.04|386.37|383.97|388.59|386.19|385.34|382.94|0
1645553400000|2022-02-22 18:10:00|386.3|383.9|386.22|383.82|386.37|383.97|383.71|381.31|0
1645553700000|2022-02-22 18:15:00|386.07|383.67|392.6|390.2|394.25|391.85|386.07|383.67|0
1645554000000|2022-02-22 18:20:00|392.53|390.13|390|387.6|392.9|390.5|389.03|386.63|0
1645554300000|2022-02-22 18:25:00|390.22|387.82|390.36|387.96|391.85|389.45|389.62|387.22|0
1645554600000|2022-02-22 18:30:00|390.81|388.41|389.62|387.22|392|389.6|388.43|386.03|0
1645554900000|2022-02-22 18:35:00|389.47|387.07|393.04|390.64|393.94|391.54|389.47|387.07|0
1645555200000|2022-02-22 18:40:00|392.29|389.89|395.88|393.48|396.33|393.93|390.8|388.4|0
1645555500000|2022-02-22 18:45:00|396.18|393.78|398.52|396.12|398.89|396.49|395.28|392.88|0
1645555800000|2022-02-22 18:50:00|398.59|396.19|404.09|401.69|404.25|401.85|395.2|392.8|0
1645556100000|2022-02-22 18:55:00|404.7|402.3|401.52|399.12|404.7|402.3|401.37|398.97|0
1645556400000|2022-02-22 19:00:00|401.67|399.27|404.7|402.3|404.7|402.3|401.67|399.27|0
1645556700000|2022-02-22 19:05:00|404.39|401.99|408.19|405.79|408.65|406.25|404.09|401.69|0
1645557000000|2022-02-22 19:10:00|408.04|405.64|403.78|401.38|410.17|407.77|403.18|400.78|0
1645557300000|2022-02-22 19:15:00|403.93|401.53|400.11|397.71|404.84|402.44|399.96|397.56|0
1645557600000|2022-02-22 19:20:00|399.96|397.56|403.75|401.35|406.65|404.25|396.95|394.55|0
1645557900000|2022-02-22 19:25:00|403.07|400.67|395.14|392.74|403.07|400.67|391.26|388.86|0
1645558200000|2022-02-22 19:30:00|394.39|391.99|393.19|390.79|398.38|395.98|387.54|385.14|0
1645558500000|2022-02-22 19:35:00|393.12|390.72|390.63|388.23|394.24|391.84|385.93|383.53|0
1645558800000|2022-02-22 19:40:00|389.96|387.56|394.24|391.84|394.99|392.59|387.86|385.46|0
1645559100000|2022-02-22 19:45:00|394.01|391.61|381.92|379.52|397.18|394.78|381.77|379.37|0
1645559400000|2022-02-22 19:50:00|381.18|378.78|378.3|375.9|382.81|380.41|374.95|372.55|0
1645559700000|2022-02-22 19:55:00|378.01|375.61|377.57|375.17|378.01|375.61|372.48|370.08|0
1645560000000|2022-02-22 20:00:00|375.82|373.42|367.15|364.75|377.13|374.73|367.15|364.75|0
1645560300000|2022-02-22 20:05:00|367.44|365.04|374.07|371.67|374.07|371.67|367.01|364.61|0
1645560600000|2022-02-22 20:10:00|373.2|370.8|370.6|368.2|373.2|370.8|367.22|364.82|0
1645560900000|2022-02-22 20:15:00|369.73|367.33|373.05|370.65|374.21|371.81|366.57|364.17|0
1645561200000|2022-02-22 20:20:00|373.78|371.38|375.96|373.56|378.15|375.75|370.74|368.34|0
1645561500000|2022-02-22 20:25:00|376.1|373.7|372.47|370.07|377.12|374.72|368.86|366.46|0
1645561800000|2022-02-22 20:30:00|372.76|370.36|374.35|371.95|378.44|376.04|372.76|370.36|0
1645562100000|2022-02-22 20:35:00|374.79|372.39|372.9|370.5|377.41|375.01|372.18|369.78|0
1645562400000|2022-02-22 20:40:00|372.76|370.36|380.48|378.08|381.66|379.26|372.32|369.92|0
1645562700000|2022-02-22 20:45:00|380.33|377.93|384.38|381.98|385.27|382.87|380.33|377.93|0
1645563000000|2022-02-22 20:50:00|389.95|387.55|391.44|389.04|393.69|391.29|388.16|385.76|0
1645563300000|2022-02-22 20:55:00|390.69|388.29|383.42|381.02|390.69|388.29|383.42|381.02|0
1645563600000|2022-02-22 21:00:00|384.45|382.05|373.9|371.5|384.45|382.05|373.9|371.5|0
1645563900000|2022-02-22 21:05:00|374.05|371.65|374.34|371.94|377.11|374.71|373.9|371.5|0
1645564200000|2022-02-22 21:10:00|374.48|372.08|374.99|372.59|375.79|373.39|374.48|372.08|0
1645564500000|2022-02-22 21:15:00|374.83|372.03|374.97|372.17|375.41|372.61|374.17|371.37|0
1645564800000|2022-02-22 21:20:00|375.11|372.31|376.57|373.77|376.57|373.77|374.97|372.17|0
1645565100000|2022-02-22 21:25:00|376.42|373.62|376.35|373.55|377.15|374.35|376.27|373.47|0
1645565400000|2022-02-22 21:30:00|376.42|373.62|376.27|373.47|377.15|374.35|375.98|373.18|0
1645565700000|2022-02-22 21:35:00|376.42|373.62|375.25|372.45|376.56|373.76|375.11|372.31|0
1645566000000|2022-02-22 21:40:00|375.11|372.31|373.22|370.42|375.25|372.45|373.07|370.27|0
1645566300000|2022-02-22 21:45:00|373.36|370.56|373.36|370.56|373.36|370.56|373.21|370.41|0
1645566600000|2022-02-22 21:50:00|373.21|370.41|377.07|374.27|378.16|375.36|373.21|370.41|0
1645566900000|2022-02-22 21:55:00|377.14|374.34|377.47|374.67|378.31|375.51|376.85|374.05|0
1645567200000|2022-02-22 22:00:00|377.27|374.47|377.12|374.32|377.36|374.56|376.87|374.07|0
1645567500000|2022-02-22 22:05:00|377.08|374.28|378.14|375.34|378.23|375.43|377.08|374.28|0
1645567800000|2022-02-22 22:10:00|378.12|375.32|378.35|375.55|378.35|375.55|378.08|375.28|0
1645568100000|2022-02-22 22:15:00|378.16|375.36|378.24|375.44|378.39|375.59|378.03|375.23|0
1645568400000|2022-02-22 22:20:00|378.11|375.31|378.02|375.22|378.11|375.31|378.02|375.22|0
1645568700000|2022-02-22 22:25:00|377.98|375.18|377.26|374.46|378.18|375.38|377.26|374.46|0
1645569000000|2022-02-22 22:30:00|377.3|374.5|377.64|374.84|377.77|374.97|377.21|374.41|0
1645569300000|2022-02-22 22:35:00|377.53|374.73|377.36|374.56|377.53|374.73|377.03|374.23|0
1645569600000|2022-02-22 22:40:00|377.38|374.58|377.38|374.58|377.4|374.6|377.34|374.54|0
1645569900000|2022-02-22 22:45:00|377.27|374.47|377.31|374.51|377.55|374.75|377.27|374.47|0
1645570200000|2022-02-22 22:50:00|377.38|374.58|377.31|374.51|377.44|374.64|377.21|374.41|0
1645570500000|2022-02-22 22:55:00|377.35|374.55|377.71|374.91|377.82|375.02|377.33|374.53|0
1645570800000|2022-02-22 23:00:00|377.33|374.53|374.71|371.91|377.55|374.75|374.05|371.25|0
1645571100000|2022-02-22 23:05:00|374.27|371.47|374.42|371.62|374.85|372.05|373.98|371.18|0
1645571400000|2022-02-22 23:10:00|374.2|371.4|374.63|371.83|374.77|371.97|373.25|370.45|0
1645571700000|2022-02-22 23:15:00|374.48|371.68|374.05|371.25|375.5|372.7|374.05|371.25|0
1645572000000|2022-02-22 23:20:00|374.34|371.54|373.9|371.1|375.06|372.26|373.9|371.1|0
1645572300000|2022-02-22 23:25:00|374.04|371.24|370.86|368.06|374.19|371.39|369.7|366.9|0
1645572600000|2022-02-22 23:30:00|370.71|367.91|372.01|369.21|372.45|369.65|370.35|367.55|0
1645572900000|2022-02-22 23:35:00|371.87|369.07|372.73|369.93|372.88|370.08|371.72|368.92|0
1645573200000|2022-02-22 23:40:00|372.59|369.79|370.42|367.62|372.73|369.93|370.35|367.55|0
1645573500000|2022-02-22 23:45:00|370.35|367.55|369.7|366.9|370.78|367.98|369.41|366.61|0
1645573800000|2022-02-22 23:50:00|369.55|366.75|369.69|366.89|370.06|367.26|368.69|365.89|0
1645574100000|2022-02-22 23:55:00|369.55|366.75|370.27|367.47|370.84|368.04|369.12|366.32|0
1645574400000|2022-02-23 00:00:00|370.05|367.25|369.91|367.11|370.7|367.9|369.55|366.75|0
1645574700000|2022-02-23 00:05:00|369.98|367.18|370.77|367.97|370.84|368.04|369.91|367.11|0
1645575000000|2022-02-23 00:10:00|370.84|368.04|370.91|368.11|371.56|368.76|370.62|367.82|0
1645575300000|2022-02-23 00:15:00|371.27|368.47|370.84|368.04|371.41|368.61|369.97|367.17|0
1645575600000|2022-02-23 00:20:00|370.69|367.89|370.98|368.18|371.27|368.47|370.26|367.46|0
1645575900000|2022-02-23 00:25:00|370.83|368.03|370.76|367.96|371.27|368.47|370.11|367.31|0
1645576200000|2022-02-23 00:30:00|370.69|367.89|370.25|367.45|371.7|368.9|370.11|367.31|0
1645576500000|2022-02-23 00:35:00|370.33|367.53|371.34|368.54|371.69|368.89|370.25|367.45|0
1645576800000|2022-02-23 00:40:00|371.26|368.46|371.55|368.75|371.69|368.89|371.11|368.31|0
1645577100000|2022-02-23 00:45:00|371.48|368.68|370.97|368.17|371.55|368.75|370.68|367.88|0
1645577400000|2022-02-23 00:50:00|370.82|368.02|370.96|368.16|371.4|368.6|370.82|368.02|0
1645577700000|2022-02-23 00:55:00|370.82|368.02|370.1|367.3|371.04|368.24|369.95|367.15|0
1645578000000|2022-02-23 01:00:00|369.95|367.15|370.24|367.44|371.39|368.59|369.95|367.15|0
1645578300000|2022-02-23 01:05:00|370.38|367.58|369.95|367.15|370.38|367.58|369.95|367.15|0
1645578600000|2022-02-23 01:10:00|370.02|367.22|369.95|367.15|370.24|367.44|369.95|367.15|0
1645578900000|2022-02-23 01:15:00|370.09|367.29|369.94|367.14|370.52|367.72|369.94|367.14|0
1645579200000|2022-02-23 01:20:00|370.09|367.29|370.23|367.43|370.23|367.43|369.94|367.14|0
1645579500000|2022-02-23 01:25:00|370.16|367.36|371.09|368.29|371.24|368.44|370.09|367.29|0
1645579800000|2022-02-23 01:30:00|371.24|368.44|375.15|372.35|377.34|374.54|371.24|368.44|0
1645580100000|2022-02-23 01:35:00|375.22|372.42|373.48|370.68|375.29|372.49|373.12|370.32|0
1645580400000|2022-02-23 01:40:00|373.19|370.39|374.49|371.69|375.95|373.15|372.97|370.17|0
1645580700000|2022-02-23 01:45:00|374.56|371.76|376.02|373.22|376.16|373.36|374.56|371.76|0
1645581000000|2022-02-23 01:50:00|375.87|373.07|375.87|373.07|377.18|374.38|375.14|372.34|0
1645581300000|2022-02-23 01:55:00|375.72|372.92|373.11|370.31|375.87|373.07|372.67|369.87|0
1645581600000|2022-02-23 02:00:00|373.04|370.24|371.95|369.15|373.54|370.74|371.44|368.64|0
1645581900000|2022-02-23 02:05:00|371.88|369.08|371.82|369.02|373.32|370.52|371.37|368.57|0
1645582200000|2022-02-23 02:10:00|371.89|369.09|372.11|369.31|372.32|369.52|371.24|368.44|0
1645582500000|2022-02-23 02:15:00|372.18|369.38|372.61|369.81|373.48|370.68|372.18|369.38|0
1645582800000|2022-02-23 02:20:00|372.46|369.66|372.9|370.1|373.27|370.47|372.03|369.23|0
1645583100000|2022-02-23 02:25:00|372.83|370.03|375.37|372.57|375.51|372.71|372.68|369.88|0
1645583400000|2022-02-23 02:30:00|375.44|372.64|374.93|372.13|375.66|372.86|373.99|371.19|0
1645583700000|2022-02-23 02:35:00|374.78|371.98|375.95|373.15|376.09|373.29|374.57|371.77|0
1645584000000|2022-02-23 02:40:00|375.88|373.08|374.92|372.12|376.82|374.02|374.56|371.76|0
1645584300000|2022-02-23 02:45:00|375.07|372.27|376.09|373.29|376.67|373.87|374.92|372.12|0
1645584600000|2022-02-23 02:50:00|376.02|373.22|375.14|372.34|376.02|373.22|375.07|372.27|0
1645584900000|2022-02-23 02:55:00|375.29|372.49|375.5|372.7|375.72|372.92|374.63|371.83|0
1645585200000|2022-02-23 03:00:00|375.35|372.55|374.99|372.19|376.37|373.57|374.92|372.12|0
1645585500000|2022-02-23 03:05:00|374.92|372.12|375.5|372.7|375.79|372.99|374.91|372.11|0
1645585800000|2022-02-23 03:10:00|375.57|372.77|376.95|374.15|377.69|374.89|375.5|372.7|0
1645586100000|2022-02-23 03:15:00|376.88|374.08|375.57|372.77|376.95|374.15|374.91|372.11|0
1645586400000|2022-02-23 03:20:00|375.49|372.69|374.32|371.52|375.49|372.69|374.18|371.38|0
1645586700000|2022-02-23 03:25:00|374.18|371.38|373.01|370.21|374.32|371.52|372.72|369.92|0
1645587000000|2022-02-23 03:30:00|372.72|369.92|372.43|369.63|372.87|370.07|371.71|368.91|0
1645587300000|2022-02-23 03:35:00|372.29|369.49|373.45|370.65|373.59|370.79|372.07|369.27|0
1645587600000|2022-02-23 03:40:00|373.59|370.79|374.25|371.45|374.32|371.52|373.15|370.35|0
1645587900000|2022-02-23 03:45:00|374.32|371.52|373.44|370.64|374.32|371.52|373.15|370.35|0
1645588200000|2022-02-23 03:50:00|373.59|370.79|373.44|370.64|374.31|371.51|373.37|370.57|0
1645588500000|2022-02-23 03:55:00|373.29|370.49|371.48|368.68|373.29|370.49|371.41|368.61|0
1645588800000|2022-02-23 04:00:00|371.55|368.75|371.69|368.89|371.7|368.9|371.41|368.61|0
1645589100000|2022-02-23 04:05:00|371.55|368.75|371.69|368.89|371.69|368.89|371.55|368.75|0
1645589400000|2022-02-23 04:10:00|371.62|368.82|371.11|368.31|371.69|368.89|370.97|368.17|0
1645589700000|2022-02-23 04:15:00|370.97|368.17|371.11|368.31|371.4|368.6|370.97|368.17|0
1645590000000|2022-02-23 04:20:00|370.96|368.16|371.11|368.31|371.69|368.89|370.96|368.16|0
1645590300000|2022-02-23 04:25:00|370.96|368.16|372.26|369.46|372.7|369.9|370.96|368.16|0
1645590600000|2022-02-23 04:30:00|372.19|369.39|371.03|368.23|372.19|369.39|370.96|368.16|0
1645590900000|2022-02-23 04:35:00|370.96|368.16|371.1|368.3|371.54|368.74|370.96|368.16|0
1645591200000|2022-02-23 04:40:00|370.96|368.16|371.1|368.3|371.39|368.59|370.95|368.15|0
1645591500000|2022-02-23 04:45:00|370.95|368.15|369.65|366.85|371.1|368.3|369.65|366.85|0
1645591800000|2022-02-23 04:50:00|369.73|366.93|369.36|366.56|369.79|366.99|369.22|366.42|0
1645592100000|2022-02-23 04:55:00|369.22|366.42|369.36|366.56|369.5|366.7|369.21|366.41|0
1645592400000|2022-02-23 05:00:00|369.5|366.7|369.36|366.56|369.65|366.85|369.21|366.41|0
1645592700000|2022-02-23 05:05:00|369.5|366.7|369.21|366.41|369.5|366.7|369.21|366.41|0
1645593000000|2022-02-23 05:10:00|369.5|366.7|369.64|366.84|369.78|366.98|369.35|366.55|0
1645593300000|2022-02-23 05:15:00|369.78|366.98|369.93|367.13|369.93|367.13|369.5|366.7|0
1645593600000|2022-02-23 05:20:00|369.78|366.98|370.07|367.27|370.21|367.41|369.64|366.84|0
1645593900000|2022-02-23 05:25:00|370|367.2|369.49|366.69|370.5|367.7|369.2|366.4|0
1645594200000|2022-02-23 05:30:00|369.56|366.76|370.5|367.7|370.79|367.99|367.62|364.82|0
1645594500000|2022-02-23 05:35:00|370.64|367.84|371.51|368.71|371.51|368.71|370.35|367.55|0
1645594800000|2022-02-23 05:40:00|371.44|368.64|371.51|368.71|371.65|368.85|370.78|367.98|0
1645595100000|2022-02-23 05:45:00|371.36|368.56|371.07|368.27|371.94|369.14|370.93|368.13|0
1645595400000|2022-02-23 05:50:00|371.21|368.41|371.72|368.92|371.79|368.99|370.63|367.83|0
1645595700000|2022-02-23 05:55:00|371.79|368.99|371.35|368.55|371.94|369.14|370.78|367.98|0
1645596000000|2022-02-23 06:00:00|371.43|368.63|369.85|367.05|371.5|368.7|367.83|365.03|0
1645596300000|2022-02-23 06:05:00|369.71|366.91|369.7|366.9|369.85|367.05|368.98|366.18|0
1645596600000|2022-02-23 06:10:00|369.64|366.84|368.11|365.31|369.85|367.05|367.61|364.81|0
1645596900000|2022-02-23 06:15:00|367.97|365.17|368.19|365.39|368.55|365.75|367.83|365.03|0
1645597200000|2022-02-23 06:20:00|368.33|365.53|371|368.2|371.15|368.35|368.26|365.46|0
1645597500000|2022-02-23 06:25:00|370.93|368.13|370.85|368.05|371.87|369.07|370.56|367.76|0
1645597800000|2022-02-23 06:30:00|370.71|367.91|372.16|369.36|372.3|369.5|370.71|367.91|0
1645598100000|2022-02-23 06:35:00|372.09|369.29|371.43|368.63|372.16|369.36|370.85|368.05|0
1645598400000|2022-02-23 06:40:00|371.57|368.77|372.01|369.21|372.3|369.5|371.5|368.7|0
1645598700000|2022-02-23 06:45:00|371.86|369.06|370.12|367.32|372.01|369.21|370.12|367.32|0
1645599000000|2022-02-23 06:50:00|370.05|367.25|369.97|367.17|370.41|367.61|369.11|366.31|0
1645599300000|2022-02-23 06:55:00|369.83|367.03|373.09|370.29|373.31|370.51|369.68|366.88|0
1645599600000|2022-02-23 07:00:00|373.45|370.65|375.49|372.69|375.49|372.69|372.29|369.49|0
1645599900000|2022-02-23 07:05:00|375.35|372.55|373.3|370.5|375.93|373.13|373.24|370.44|0
1645600200000|2022-02-23 07:10:00|373.38|370.58|373.38|370.58|373.89|371.09|371.64|368.84|0
1645600500000|2022-02-23 07:15:00|373.45|370.65|372.86|370.06|374.18|371.38|371.99|369.19|0
1645600800000|2022-02-23 07:20:00|373.16|370.36|373.3|370.5|374.17|371.37|373.15|370.35|0
1645601100000|2022-02-23 07:25:00|373.15|370.35|372.13|369.33|373.15|370.35|370.54|367.74|0
1645601400000|2022-02-23 07:30:00|371.99|369.19|370.1|367.3|372.13|369.33|369.09|366.29|0
1645601700000|2022-02-23 07:35:00|369.81|367.01|368.51|365.71|370.9|368.1|368.51|365.71|0
1645602000000|2022-02-23 07:40:00|368.22|365.42|368.73|365.93|369.16|366.36|367.64|364.84|0
1645602300000|2022-02-23 07:45:00|368.65|365.85|370.1|367.3|370.53|367.73|368.65|365.85|0
1645602600000|2022-02-23 07:50:00|369.95|367.15|369.95|367.15|370.82|368.02|369.23|366.43|0
1645602900000|2022-02-23 07:55:00|369.66|366.86|369.66|366.86|371.04|368.24|368.79|365.99|0
1645603200000|2022-02-23 08:00:00|369.08|366.28|366.05|363.25|371.97|369.17|365.91|363.11|0
1645603500000|2022-02-23 08:05:00|369.76|367.36|366.99|364.59|369.76|367.36|366.85|364.45|0
1645603800000|2022-02-23 08:10:00|366.85|364.45|363.49|361.09|366.99|364.59|363.06|360.66|0
1645604100000|2022-02-23 08:15:00|363.35|360.95|363.63|361.23|364.92|362.52|363.2|360.8|0
1645604400000|2022-02-23 08:20:00|363.77|361.37|363.06|360.66|364.78|362.38|363.06|360.66|0
1645604700000|2022-02-23 08:25:00|363.34|360.94|361.65|359.25|364.49|362.09|361.29|358.89|0
1645605000000|2022-02-23 08:30:00|361.57|359.17|361.29|358.89|364.73|362.33|361.29|358.89|0
1645605300000|2022-02-23 08:35:00|361.43|359.03|361.22|358.82|361.93|359.53|361.14|358.74|0
1645605600000|2022-02-23 08:40:00|361.36|358.96|361.42|359.02|361.79|359.39|361.14|358.74|0
1645605900000|2022-02-23 08:45:00|361.28|358.88|361.42|359.02|362.21|359.81|361.14|358.74|0
1645606200000|2022-02-23 08:50:00|361.57|359.17|362.28|359.88|362.71|360.31|359.57|357.17|0
1645606500000|2022-02-23 08:55:00|362.14|359.74|360.13|357.73|363.57|361.17|360.06|357.66|0
1645606800000|2022-02-23 09:00:00|359.7|357.3|359.42|357.02|360.56|358.16|359.42|357.02|0
1645607100000|2022-02-23 09:05:00|359.56|357.16|359.84|357.44|360.56|358.16|359.42|357.02|0
1645607400000|2022-02-23 09:10:00|359.7|357.3|357.28|354.88|359.84|357.44|357|354.6|0
1645607700000|2022-02-23 09:15:00|357.14|354.74|356.78|354.38|357.85|355.45|356.43|354.03|0
1645608000000|2022-02-23 09:20:00|356.85|354.45|357.13|354.73|357.99|355.59|356.57|354.17|0
1645608300000|2022-02-23 09:25:00|357.35|354.95|357.13|354.73|357.98|355.58|356.42|354.02|0
1645608600000|2022-02-23 09:30:00|357.2|354.8|355.6|353.2|358.72|356.32|355.03|352.63|0
1645608900000|2022-02-23 09:35:00|355.31|352.91|356.87|354.47|356.87|354.47|355.31|352.91|0
1645609200000|2022-02-23 09:40:00|356.73|354.33|355.88|353.48|356.87|354.47|354.74|352.34|0
1645609500000|2022-02-23 09:45:00|355.59|353.19|355.17|352.77|356.58|354.18|355.17|352.77|0
1645609800000|2022-02-23 09:50:00|355.24|352.84|358.14|355.74|358.29|355.89|354.74|352.34|0
1645610100000|2022-02-23 09:55:00|358|355.6|362.41|360.01|362.84|360.44|357.36|354.96|0
1645610400000|2022-02-23 10:00:00|361.98|359.58|360.84|358.44|362.55|360.15|360.7|358.3|0
1645610700000|2022-02-23 10:05:00|360.98|358.58|363.98|361.58|364.06|361.66|360.55|358.15|0
1645611000000|2022-02-23 10:10:00|363.91|361.51|365.56|363.16|367.81|365.41|363.91|361.51|0
1645611300000|2022-02-23 10:15:00|365.35|362.95|363.69|361.29|366.13|363.73|363.69|361.29|0
1645611600000|2022-02-23 10:20:00|363.55|361.15|362.4|360|363.69|361.29|362.26|359.86|0
1645611900000|2022-02-23 10:25:00|362.47|360.07|362.76|360.36|363.19|360.79|361.69|359.29|0
1645612200000|2022-02-23 10:30:00|362.83|360.43|362.47|360.07|363.54|361.14|361.97|359.57|0
1645612500000|2022-02-23 10:35:00|362.54|360.14|362.9|360.5|363.47|361.07|362.25|359.85|0
1645612800000|2022-02-23 10:40:00|362.82|360.42|361.96|359.56|362.82|360.42|360.82|358.42|0
1645613100000|2022-02-23 10:45:00|362.25|359.85|367.56|365.16|367.85|365.45|362.11|359.71|0
1645613400000|2022-02-23 10:50:00|367.41|365.01|365.97|363.57|367.7|365.3|365.97|363.57|0
1645613700000|2022-02-23 10:55:00|366.12|363.72|364.1|361.7|366.26|363.86|364.1|361.7|0
1645614000000|2022-02-23 11:00:00|364.25|361.85|364.53|362.13|365.68|363.28|363.75|361.35|0
1645614300000|2022-02-23 11:05:00|364.24|361.84|364.39|361.99|365.9|363.5|363.67|361.27|0
1645614600000|2022-02-23 11:10:00|364.32|361.92|366.47|364.07|367.05|364.65|363.38|360.98|0
1645614900000|2022-02-23 11:15:00|366.39|363.99|367.4|365|367.69|365.29|365.67|363.27|0
1645615200000|2022-02-23 11:20:00|367.55|365.15|367.54|365.14|369.35|366.95|366.82|364.42|0
1645615500000|2022-02-23 11:25:00|366.97|364.57|366.68|364.28|367.69|365.29|366.24|363.84|0
1645615800000|2022-02-23 11:30:00|366.82|364.42|366.1|363.7|366.9|364.5|365.96|363.56|0
1645616100000|2022-02-23 11:35:00|366.24|363.84|368.11|365.71|368.55|366.15|365.67|363.27|0
1645616400000|2022-02-23 11:40:00|367.97|365.57|368.4|366|368.55|366.15|367.1|364.7|0
1645616700000|2022-02-23 11:45:00|368.55|366.15|370.14|367.74|370.28|367.88|367.97|365.57|0
1645617000000|2022-02-23 11:50:00|370.21|367.81|369.2|366.8|370.28|367.88|368.25|365.85|0
1645617300000|2022-02-23 11:55:00|369.12|366.72|372.46|370.06|373.12|370.72|368.69|366.29|0
1645617600000|2022-02-23 12:00:00|372.53|370.13|370.13|367.73|372.89|370.49|369.7|367.3|0
1645617900000|2022-02-23 12:05:00|369.98|367.58|368.25|365.85|369.98|367.58|367.81|365.41|0
1645618200000|2022-02-23 12:10:00|368.1|365.7|366.88|364.48|368.97|366.57|366.51|364.11|0
1645618500000|2022-02-23 12:15:00|366.8|364.4|367.05|364.65|367.49|365.09|364.23|361.83|0
1645618800000|2022-02-23 12:20:00|366.91|364.51|366.12|363.72|367.2|364.8|366.04|363.64|0
1645619100000|2022-02-23 12:25:00|366.19|363.79|366.04|363.64|366.62|364.22|366.04|363.64|0
1645619400000|2022-02-23 12:30:00|366.18|363.78|364.6|362.2|366.55|364.15|364.17|361.77|0
1645619700000|2022-02-23 12:35:00|364.89|362.49|363.17|360.77|364.89|362.49|362.6|360.2|0
1645620000000|2022-02-23 12:40:00|363.31|360.91|363.31|360.91|363.45|361.05|362.45|360.05|0
1645620300000|2022-02-23 12:45:00|363.17|360.77|364.67|362.27|364.74|362.34|363.17|360.77|0
1645620600000|2022-02-23 12:50:00|364.6|362.2|362.59|360.19|364.67|362.27|362.3|359.9|0
1645620900000|2022-02-23 12:55:00|362.45|360.05|363.02|360.62|363.02|360.62|362.3|359.9|0
1645621200000|2022-02-23 13:00:00|363.3|360.9|362.73|360.33|363.59|361.19|362.3|359.9|0
1645621500000|2022-02-23 13:05:00|362.87|360.47|361.16|358.76|362.87|360.47|360.87|358.47|0
1645621800000|2022-02-23 13:10:00|361.3|358.9|362.72|360.32|363.01|360.61|361.23|358.83|0
1645622100000|2022-02-23 13:15:00|362.58|360.18|362.58|360.18|363.01|360.61|362.15|359.75|0
1645622400000|2022-02-23 13:20:00|362.44|360.04|365.01|362.61|365.44|363.04|362.01|359.61|0
1645622700000|2022-02-23 13:25:00|364.8|362.4|365.23|362.83|365.73|363.33|364.29|361.89|0
1645623000000|2022-02-23 13:30:00|365.15|362.75|367.74|365.34|367.74|365.34|364.58|362.18|0
1645623300000|2022-02-23 13:35:00|367.6|365.2|366.3|363.9|367.88|365.48|365.87|363.47|0
1645623600000|2022-02-23 13:40:00|366.15|363.75|366.44|364.04|367.31|364.91|365.86|363.46|0
1645623900000|2022-02-23 13:45:00|366.37|363.97|364.16|361.76|366.44|364.04|364.02|361.62|0
1645624200000|2022-02-23 13:50:00|364.31|361.91|362.44|360.04|365.17|362.77|362.44|360.04|0
1645624500000|2022-02-23 13:55:00|362.58|360.18|361.57|359.17|362.58|360.18|361|358.6|0
1645624800000|2022-02-23 14:00:00|361.43|359.03|361.64|359.24|362.86|360.46|361|358.6|0
1645625100000|2022-02-23 14:05:00|361.78|359.38|361.78|359.38|362.93|360.53|361.49|359.09|0
1645625400000|2022-02-23 14:10:00|361.92|359.52|361.78|359.38|362.35|359.95|361.35|358.95|0
1645625700000|2022-02-23 14:15:00|361.63|359.23|361.77|359.37|361.78|359.38|359.7|357.3|0
1645626000000|2022-02-23 14:20:00|361.63|359.23|360.77|358.37|362.78|360.38|360.77|358.37|0
1645626300000|2022-02-23 14:25:00|360.91|358.51|363.49|361.09|363.78|361.38|360.91|358.51|0
1645626600000|2022-02-23 14:30:00|363.06|360.66|361.34|358.94|364.93|362.53|360.19|357.79|0
1645626900000|2022-02-23 14:35:00|361.48|359.08|362.61|360.21|367.47|365.07|361.34|358.94|0
1645627200000|2022-02-23 14:40:00|363.04|360.64|366.77|364.37|368.07|365.67|361.61|359.21|0
1645627500000|2022-02-23 14:45:00|365.47|363.07|366.05|363.65|366.19|363.79|362.32|359.92|0
1645627800000|2022-02-23 14:50:00|365.76|363.36|373.88|371.48|373.88|371.48|365.47|363.07|0
1645628100000|2022-02-23 14:55:00|373.73|371.33|373.73|371.33|373.88|371.48|369.8|367.4|0
1645628400000|2022-02-23 15:00:00|373.51|371.11|375.88|373.48|379.75|377.35|372.3|369.9|0
1645628700000|2022-02-23 15:05:00|375.44|373.04|380.89|378.49|382.37|379.97|375.44|373.04|0
1645629000000|2022-02-23 15:10:00|380.74|378.34|377.79|375.39|381.93|379.53|377.05|374.65|0
1645629300000|2022-02-23 15:15:00|378.08|375.68|382.37|379.97|383.41|381.01|378.08|375.68|0
1645629600000|2022-02-23 15:20:00|382.6|380.2|385.05|382.65|385.64|383.24|379.04|376.64|0
1645629900000|2022-02-23 15:25:00|384.75|382.35|389.31|386.91|390.74|388.34|384.3|381.9|0
1645630200000|2022-02-23 15:30:00|389.68|387.28|389.64|387.24|393.34|390.94|388.85|386.45|0
1645630500000|2022-02-23 15:35:00|389.79|387.39|387.1|384.7|389.94|387.54|384.72|382.32|0
1645630800000|2022-02-23 15:40:00|387.39|384.99|391.58|389.18|392.78|390.38|386.8|384.4|0
1645631100000|2022-02-23 15:45:00|391.88|389.48|392.93|390.53|393.23|390.83|389.33|386.93|0
1645631400000|2022-02-23 15:50:00|392.78|390.38|392.03|389.63|393.38|390.98|389.86|387.46|0
1645631700000|2022-02-23 15:55:00|391.58|389.18|392.18|389.78|394.74|392.34|389.41|387.01|0
1645632000000|2022-02-23 16:00:00|392.33|389.93|395.64|393.24|397.61|395.21|390.67|388.27|0
1645632300000|2022-02-23 16:05:00|396.09|393.69|398.06|395.66|400.19|397.79|395.49|393.09|0
1645632600000|2022-02-23 16:10:00|398.21|395.81|397|394.6|399.66|397.26|396.54|394.14|0
1645632900000|2022-02-23 16:15:00|397.75|395.35|398.36|395.96|401.25|398.85|397.6|395.2|0
1645633200000|2022-02-23 16:20:00|398.66|396.26|398.44|396.04|399.57|397.17|396.99|394.59|0
1645633500000|2022-02-23 16:25:00|398.51|396.11|399.11|396.71|399.42|397.02|395.78|393.38|0
1645633800000|2022-02-23 16:30:00|398.51|396.11|396.23|393.83|400.94|398.54|393.14|390.74|0
1645634100000|2022-02-23 16:35:00|395.93|393.53|394.27|391.87|397.9|395.5|391.56|389.16|0
1645634400000|2022-02-23 16:40:00|394.42|392.02|396.38|393.98|396.83|394.43|392.16|389.76|0
1645634700000|2022-02-23 16:45:00|396.68|394.28|392.6|390.2|397.67|395.27|392.6|390.2|0
1645635000000|2022-02-23 16:50:00|392.45|390.05|389.45|387.05|394.26|391.86|388.26|385.86|0
1645635300000|2022-02-23 16:55:00|389.3|386.9|388|385.6|389.6|387.2|386.62|384.22|0
1645635600000|2022-02-23 17:00:00|387.92|385.52|388.97|386.57|391.67|389.27|387.62|385.22|0
1645635900000|2022-02-23 17:05:00|388.82|386.42|386.08|383.68|389.72|387.32|386.08|383.68|0
1645636200000|2022-02-23 17:10:00|385.93|383.53|387.87|385.47|388.47|386.07|383.99|381.59|0
1645636500000|2022-02-23 17:15:00|388.02|385.62|380.87|378.47|388.02|385.62|380.8|378.4|0
1645636800000|2022-02-23 17:20:00|381.02|378.62|379.83|377.43|381.91|379.51|379.24|376.84|0
1645637100000|2022-02-23 17:25:00|379.98|377.58|378.94|376.54|380.86|378.46|378.65|376.25|0
1645637400000|2022-02-23 17:30:00|378.65|376.25|383.24|380.84|383.24|380.84|378.2|375.8|0
1645637700000|2022-02-23 17:35:00|383.09|380.69|385.92|383.52|386.51|384.11|382.94|380.54|0
1645638000000|2022-02-23 17:40:00|385.62|383.22|384.12|381.72|386.96|384.56|383.83|381.43|0
1645638300000|2022-02-23 17:45:00|384.2|381.8|386.96|384.56|387.19|384.79|383.08|380.68|0
1645638600000|2022-02-23 17:50:00|386.59|384.19|391.91|389.51|392.67|390.27|386.51|384.11|0
1645638900000|2022-02-23 17:55:00|391.61|389.21|391.91|389.51|393.57|391.17|390.86|388.46|0
1645639200000|2022-02-23 18:00:00|391.61|389.21|394.63|392.23|394.78|392.38|391.61|389.21|0
1645639500000|2022-02-23 18:05:00|394.48|392.08|395.84|393.44|397.21|394.81|393.5|391.1|0
1645639800000|2022-02-23 18:10:00|395.54|393.14|403.17|400.77|403.71|401.31|395.24|392.84|0
1645640100000|2022-02-23 18:15:00|403.48|401.08|402.33|399.93|405.25|402.85|398.06|395.66|0
1645640400000|2022-02-23 18:20:00|402.63|400.23|404.47|402.07|406.01|403.61|401.87|399.47|0
1645640700000|2022-02-23 18:25:00|403.86|401.46|407.39|404.99|408|405.6|402.17|399.77|0
1645641000000|2022-02-23 18:30:00|407.23|404.83|410.63|408.23|410.78|408.38|405.54|403.14|0
1645641300000|2022-02-23 18:35:00|410.47|408.07|404.31|401.91|410.94|408.54|403.54|401.14|0
1645641600000|2022-02-23 18:40:00|404|401.6|403.7|401.3|405.54|403.14|402.78|400.38|0
1645641900000|2022-02-23 18:45:00|403.24|400.84|396.66|394.26|404.31|401.91|396.51|394.11|0
1645642200000|2022-02-23 18:50:00|396.51|394.11|403.86|401.46|405.25|402.85|396.51|394.11|0
1645642500000|2022-02-23 18:55:00|403.71|401.31|401.71|399.31|405.1|402.7|401.09|398.69|0
1645642800000|2022-02-23 19:00:00|401.86|399.46|406.33|403.93|407.73|405.33|399.1|396.7|0
1645643100000|2022-02-23 19:05:00|406.18|403.78|404.95|402.55|406.42|404.02|402.73|400.33|0
1645643400000|2022-02-23 19:10:00|404.8|402.4|405.87|403.47|406.95|404.55|401.73|399.33|0
1645643700000|2022-02-23 19:15:00|406.26|403.86|405.49|403.09|409.58|407.18|403.41|401.01|0
1645644000000|2022-02-23 19:20:00|405.87|403.47|412.84|410.44|413.16|410.76|404.33|401.93|0
1645644300000|2022-02-23 19:25:00|412.69|410.29|414.89|412.49|416.43|414.03|412.07|409.67|0
1645644600000|2022-02-23 19:30:00|413.17|410.77|415.36|412.96|416.53|414.13|412.08|409.68|0
1645644900000|2022-02-23 19:35:00|415.2|412.8|414.97|412.57|415.36|412.96|413.17|410.77|0
1645645200000|2022-02-23 19:40:00|415.35|412.95|423.56|421.16|424.34|421.94|415.2|412.8|0
1645645500000|2022-02-23 19:45:00|423.71|421.31|419.54|417.14|424.03|421.63|416.41|414.01|0
1645645800000|2022-02-23 19:50:00|420.32|417.92|421.58|419.18|421.74|419.34|417.5|415.1|0
1645646100000|2022-02-23 19:55:00|421.42|419.02|419.72|417.32|422.68|420.28|417.81|415.41|0
1645646400000|2022-02-23 20:00:00|419.8|417.4|424.61|422.21|425.4|423|418.78|416.38|0
1645646700000|2022-02-23 20:05:00|424.77|422.37|426.03|423.63|427.3|424.9|421.92|419.52|0
1645647000000|2022-02-23 20:10:00|426.19|423.79|424.94|422.54|428.6|426.2|424.47|422.07|0
1645647300000|2022-02-23 20:15:00|425.58|423.18|425.73|423.33|426.21|423.81|421.39|418.99|0
1645647600000|2022-02-23 20:20:00|425.81|423.41|423.99|421.59|427.48|425.08|423.6|421.2|0
1645647900000|2022-02-23 20:25:00|424.15|421.75|418.66|416.26|425.41|423.01|417.4|415|0
1645648200000|2022-02-23 20:30:00|418.5|416.1|421.41|419.01|424.34|421.94|417.55|415.15|0
1645648500000|2022-02-23 20:35:00|421.26|418.86|426.88|424.48|426.88|424.48|419.75|417.35|0
1645648800000|2022-02-23 20:40:00|426.96|424.56|428.62|426.22|428.7|426.3|423.7|421.3|0
1645649100000|2022-02-23 20:45:00|428.7|426.3|431.81|429.41|431.81|429.41|425.92|423.52|0
1645649400000|2022-02-23 20:50:00|431.89|429.49|432.84|430.44|434.13|431.73|427.58|425.18|0
1645649700000|2022-02-23 20:55:00|432.68|430.28|429.81|427.41|434.12|431.72|429.01|426.61|0
1645650000000|2022-02-23 21:00:00|429.65|427.25|429.01|426.61|430.76|428.36|427.42|425.02|0
1645650300000|2022-02-23 21:05:00|428.53|426.13|428.85|426.45|428.85|426.45|427.42|425.02|0
1645650600000|2022-02-23 21:10:00|429.01|426.61|430.67|428.27|431.78|429.38|428.37|425.97|0
1645650900000|2022-02-23 21:15:00|430.71|427.91|431.18|428.38|431.35|428.55|430.23|427.43|0
1645651200000|2022-02-23 21:20:00|431.34|428.54|430.86|428.06|431.82|429.02|430.71|427.91|0
1645651500000|2022-02-23 21:25:00|430.79|427.99|431.74|428.94|432.3|429.5|430.47|427.67|0
1645651800000|2022-02-23 21:30:00|431.82|429.02|433.09|430.29|433.09|430.29|431.82|429.02|0
1645652100000|2022-02-23 21:35:00|433.25|430.45|431.9|429.1|434.69|431.89|431.26|428.46|0
1645652400000|2022-02-23 21:40:00|431.81|429.01|435.48|432.68|438.05|435.25|431.74|428.94|0
1645652700000|2022-02-23 21:45:00|435.32|432.52|434.52|431.72|435.32|432.52|433.49|430.69|0
1645653000000|2022-02-23 21:50:00|434.36|431.56|435.32|432.52|436.52|433.72|434.2|431.4|0
1645653300000|2022-02-23 21:55:00|435.4|432.6|436.36|433.56|437.4|434.6|435.32|432.52|0
1645653600000|2022-02-23 22:00:00|436.41|433.61|436.37|433.57|436.77|433.97|436.24|433.44|0
1645653900000|2022-02-23 22:05:00|436.39|433.59|436.55|433.75|436.58|433.78|436.16|433.36|0
1645654200000|2022-02-23 22:10:00|436.58|433.78|436.55|433.75|436.81|434.01|436.2|433.4|0
1645654500000|2022-02-23 22:15:00|436.59|433.79|436.62|433.82|436.8|434|436.41|433.61|0
1645654800000|2022-02-23 22:20:00|436.64|433.84|436.99|434.19|437.04|434.24|436.64|433.84|0
1645655100000|2022-02-23 22:25:00|437.01|434.21|437.48|434.68|437.48|434.68|436.8|434|0
1645655400000|2022-02-23 22:30:00|437.41|434.61|437.8|435|437.97|435.17|437.41|434.61|0
1645655700000|2022-02-23 22:35:00|437.83|435.03|437.91|435.11|437.94|435.14|437.26|434.46|0
1645656000000|2022-02-23 22:40:00|437.8|435|437.73|434.93|438.03|435.23|437.73|434.93|0
1645656300000|2022-02-23 22:45:00|437.78|434.98|436.84|434.04|437.91|435.11|436.84|434.04|0
1645656600000|2022-02-23 22:50:00|436.82|434.02|436.86|434.06|437.05|434.25|436.69|433.89|0
1645656900000|2022-02-23 22:55:00|436.88|434.08|435.74|432.94|436.93|434.13|435.74|432.94|0
1645657200000|2022-02-23 23:00:00|435.7|432.9|435.37|432.57|436.02|433.22|431.14|428.34|0
1645657500000|2022-02-23 23:05:00|434.89|432.09|437.46|434.66|438.18|435.38|434.81|432.01|0
1645657800000|2022-02-23 23:10:00|437.53|434.73|436.57|433.77|438.9|436.1|435.93|433.13|0
1645658100000|2022-02-23 23:15:00|436.73|433.93|439.94|437.14|440.27|437.47|436.09|433.29|0
1645658400000|2022-02-23 23:20:00|439.78|436.98|440.26|437.46|440.26|437.46|438.81|436.01|0
1645658700000|2022-02-23 23:25:00|440.1|437.3|436.4|433.6|440.1|437.3|434.48|431.68|0
1645659000000|2022-02-23 23:30:00|436.33|433.53|434.64|431.84|436.72|433.92|434.64|431.84|0
1645659300000|2022-02-23 23:35:00|434.72|431.92|435.04|432.24|435.92|433.12|434.64|431.84|0
1645659600000|2022-02-23 23:40:00|434.8|432|431.76|428.96|435.28|432.48|430.49|427.69|0
1645659900000|2022-02-23 23:45:00|431.6|428.8|433.67|430.87|433.92|431.12|431.53|428.73|0
1645660200000|2022-02-23 23:50:00|433.51|430.71|432.71|429.91|434.47|431.67|432.56|429.76|0
1645660500000|2022-02-23 23:55:00|432.55|429.75|434.63|431.83|435.19|432.39|431.84|429.04|0
1645660800000|2022-02-24 00:00:00|434.47|431.67|435.43|432.63|436.39|433.59|431.76|428.96|0
1645661100000|2022-02-24 00:05:00|435.67|432.87|436.87|434.07|438.31|435.51|434.47|431.67|0
1645661400000|2022-02-24 00:10:00|437.19|434.39|434.39|431.59|437.51|434.71|433.03|430.23|0
1645661700000|2022-02-24 00:15:00|434.46|431.66|436.63|433.83|438.31|435.51|434.46|431.66|0
1645662000000|2022-02-24 00:20:00|436.7|433.9|436.86|434.06|438.31|435.51|436.06|433.26|0
1645662300000|2022-02-24 00:25:00|437.02|434.22|441.2|438.4|444.28|441.48|436.06|433.26|0
1645662600000|2022-02-24 00:30:00|441.04|438.24|444.04|441.24|445.57|442.77|440.07|437.27|0
1645662900000|2022-02-24 00:35:00|444.76|441.96|445.52|442.72|446.57|443.77|441.2|438.4|0
1645663200000|2022-02-24 00:40:00|445.44|442.64|445.36|442.56|446.25|443.45|443.42|440.62|0
1645663500000|2022-02-24 00:45:00|445.44|442.64|445.27|442.47|446.57|443.77|444.87|442.07|0
1645663800000|2022-02-24 00:50:00|445.2|442.4|447.63|444.83|447.63|444.83|444.79|441.99|0
1645664100000|2022-02-24 00:55:00|449.49|446.69|453.24|450.44|453.24|450.44|447.63|444.83|0
1645664400000|2022-02-24 01:00:00|453.08|450.28|452.67|449.87|453.24|450.44|449.16|446.36|0
1645664700000|2022-02-24 01:05:00|452.91|450.11|450.3|447.5|453.4|450.6|449.98|447.18|0
1645665000000|2022-02-24 01:10:00|450.63|447.83|452.94|450.14|453.27|450.47|448.67|445.87|0
1645665300000|2022-02-24 01:15:00|453.27|450.47|457.34|454.54|459.15|456.35|452.54|449.74|0
1645665600000|2022-02-24 01:20:00|457.76|454.96|458.49|455.69|459.96|457.16|456.94|454.14|0
1645665900000|2022-02-24 01:25:00|458.65|455.85|458.16|455.36|458.9|456.1|457.01|454.21|0
1645666200000|2022-02-24 01:30:00|458.32|455.52|454.08|451.28|459.31|456.51|451.96|449.16|0
1645666500000|2022-02-24 01:35:00|454.24|451.44|454.32|451.52|455.87|453.07|453.35|450.55|0
1645666800000|2022-02-24 01:40:00|454.24|451.44|454.07|451.27|455.21|452.41|451.31|448.51|0
1645667100000|2022-02-24 01:45:00|453.99|451.19|451.79|448.99|454.48|451.68|449.85|447.05|0
1645667400000|2022-02-24 01:50:00|450.98|448.18|445.69|442.89|451.39|448.59|443.88|441.08|0
1645667700000|2022-02-24 01:55:00|446.09|443.29|446.34|443.54|448.19|445.39|445.12|442.32|0
1645668000000|2022-02-24 02:00:00|445.61|442.81|449|446.2|449.09|446.29|444.48|441.68|0
1645668300000|2022-02-24 02:05:00|449.09|446.29|450.22|447.42|452.42|449.62|447.7|444.9|0
1645668600000|2022-02-24 02:10:00|450.3|447.5|448.6|445.8|450.95|448.15|447.22|444.42|0
1645668900000|2022-02-24 02:15:00|448.84|446.04|446.86|444.06|448.84|446.04|444.92|442.12|0
1645669200000|2022-02-24 02:20:00|446.78|443.98|448.56|445.76|449.13|446.33|446.7|443.9|0
1645669500000|2022-02-24 02:25:00|448.4|445.6|455.99|453.19|455.99|453.19|448.15|445.35|0
1645669800000|2022-02-24 02:30:00|455.67|452.87|451.33|448.53|456.74|453.94|450.76|447.96|0
1645670100000|2022-02-24 02:35:00|451.41|448.61|449.78|446.98|452.39|449.59|448.72|445.92|0
1645670400000|2022-02-24 02:40:00|449.61|446.81|450.67|447.87|451.73|448.93|449.61|446.81|0
1645670700000|2022-02-24 02:45:00|450.75|447.95|453.45|450.65|454.1|451.3|448.31|445.51|0
1645671000000|2022-02-24 02:50:00|456.07|453.27|458.02|454.1|459.81|456.73|452.66|449.3|0
1645671300000|2022-02-24 02:55:00|458.93|455.01|460.98|457.06|461.97|458.05|453.76|449.84|0
1645671600000|2022-02-24 03:00:00|461.31|457.39|464.94|461.02|466.1|462.18|459.26|455.34|0
1645671900000|2022-02-24 03:05:00|465.11|461.19|482.52|478.6|485.32|481.4|464.78|460.86|0
1645672200000|2022-02-24 03:10:00|483.79|479.87|478.89|474.97|485.32|481.4|472.51|468.59|0
1645672500000|2022-02-24 03:15:00|477.71|473.79|477.45|473.53|481.08|477.16|474.6|470.68|0
1645672800000|2022-02-24 03:20:00|477.28|473.36|484.29|480.37|484.29|480.37|475.27|471.35|0
1645673100000|2022-02-24 03:25:00|484.12|480.2|483.61|479.69|487.09|483.17|481.92|478|0
1645673400000|2022-02-24 03:30:00|483.7|479.78|495.82|491.9|497.97|494.05|483.7|479.78|0
1645673700000|2022-02-24 03:35:00|495.39|491.47|504.02|500.1|504.02|500.1|492.04|488.12|0
1645674000000|2022-02-24 03:40:00|505.06|501.14|497.62|493.42|508.67|504.47|497.62|493.42|0
1645674300000|2022-02-24 03:45:00|498.55|494.35|493.01|488.81|498.81|494.61|491.57|487.37|0
1645674600000|2022-02-24 03:50:00|492.92|488.72|498.7|494.5|498.87|494.67|490.04|485.84|0
1645674900000|2022-02-24 03:55:00|498.11|493.91|503.65|499.45|505.28|501.08|498.11|493.91|0
1645675200000|2022-02-24 04:00:00|503.91|499.71|499.38|495.18|505.53|501.33|499.21|495.01|0
1645675500000|2022-02-24 04:05:00|499.47|495.27|498.19|493.99|503.56|499.36|496.32|492.12|0
1645675800000|2022-02-24 04:10:00|498.36|494.16|503.56|499.36|505.44|501.24|498.36|494.16|0
1645676100000|2022-02-24 04:15:00|504.24|500.04|508.91|504.71|510.72|506.52|503.39|499.19|0
1645676400000|2022-02-24 04:20:00|508.32|504.12|504.56|500.36|508.66|504.46|502.35|498.15|0
1645676700000|2022-02-24 04:25:00|504.39|500.19|506|501.8|507.29|503.09|502.77|498.57|0
1645677000000|2022-02-24 04:30:00|506.09|501.89|500.9|496.7|507.2|503|498.53|494.33|0
1645677300000|2022-02-24 04:35:00|500.99|496.79|502.76|498.56|503.27|499.07|500.48|496.28|0
1645677600000|2022-02-24 04:40:00|503.02|498.82|501.83|497.63|505.49|501.29|500.39|496.19|0
1645677900000|2022-02-24 04:45:00|501.91|497.71|497.09|492.89|502.08|497.88|497|492.8|0
1645678200000|2022-02-24 04:50:00|497.34|493.14|495.31|491.11|497.51|493.31|493.46|489.26|0
1645678500000|2022-02-24 04:55:00|495.23|491.03|495.48|491.28|496.15|491.95|493.55|489.35|0
1645678800000|2022-02-24 05:00:00|495.23|491.03|499.19|494.99|499.87|495.67|494.47|490.27|0
1645679100000|2022-02-24 05:05:00|498.94|494.74|500.71|496.51|502.67|498.47|495.98|491.78|0
1645679400000|2022-02-24 05:10:00|501.05|496.85|495.14|490.94|501.56|497.36|494.46|490.26|0
1645679700000|2022-02-24 05:15:00|494.46|490.26|495.71|491.51|498.94|494.74|494.46|490.26|0
1645680000000|2022-02-24 05:20:00|495.63|491.43|495.29|491.09|496.13|491.93|493.34|489.14|0
1645680300000|2022-02-24 05:25:00|495.12|490.92|496.72|492.52|497.06|492.86|492.33|488.13|0
1645680600000|2022-02-24 05:30:00|496.55|492.35|502.74|498.54|503.59|499.39|496.55|492.35|0
1645680900000|2022-02-24 05:35:00|502.83|498.63|506.23|502.03|506.49|502.29|501.3|497.1|0
1645681200000|2022-02-24 05:40:00|506.32|502.12|504.24|500.6|507.07|502.87|503.99|500.35|0
1645681500000|2022-02-24 05:45:00|504.5|500.86|505.77|502.13|506.03|502.39|501.79|498.15|0
1645681800000|2022-02-24 05:50:00|505.6|501.96|498.33|494.97|506.54|502.9|498.08|494.72|0
1645682100000|2022-02-24 05:55:00|497.91|494.55|500.87|497.51|501.12|497.76|496.55|493.19|0
1645682400000|2022-02-24 06:00:00|498.24|494.88|496.92|493|500.69|496.49|496.24|492.32|0
1645682700000|2022-02-24 06:05:00|497|493.08|493.96|490.04|498.27|494.35|493.96|490.04|0
1645683000000|2022-02-24 06:10:00|494.05|490.13|493.93|490.01|496.32|492.4|492.07|488.15|0
1645683300000|2022-02-24 06:15:00|494.1|490.18|493.51|489.59|496.39|492.47|488.03|484.11|0
1645683600000|2022-02-24 06:20:00|493.42|489.5|495.03|491.11|497.48|493.56|493.25|489.33|0
1645683900000|2022-02-24 06:25:00|494.94|491.02|498.59|494.67|499.78|495.86|493.5|489.58|0
1645684200000|2022-02-24 06:30:00|499.1|495.18|499.35|495.43|499.69|495.77|495.78|491.86|0
1645684500000|2022-02-24 06:35:00|499.18|495.26|500.54|496.62|503.27|499.35|497.06|493.14|0
1645684800000|2022-02-24 06:40:00|500.37|496.45|498.67|494.75|502.49|498.57|498.5|494.58|0
1645685100000|2022-02-24 06:45:00|498.75|494.83|506.34|502.42|506.51|502.59|498.41|494.49|0
1645685400000|2022-02-24 06:50:00|506.42|502.5|507.36|503.44|510.88|506.96|505.65|501.73|0
1645685700000|2022-02-24 06:55:00|507.19|503.27|506.75|502.83|508.88|504.96|503.85|499.93|0
1645686000000|2022-02-24 07:00:00|507.17|503.25|508.11|504.19|508.11|504.19|500.28|496.36|0
1645686300000|2022-02-24 07:05:00|508.36|504.44|507.17|503.25|516.62|512.7|506.14|502.22|0
1645686600000|2022-02-24 07:10:00|507.77|503.85|512.11|508.19|514.37|510.45|507.17|503.25|0
1645686900000|2022-02-24 07:15:00|512.97|509.05|517.35|513.43|520.28|516.36|511.43|507.51|0
1645687200000|2022-02-24 07:20:00|518.04|514.12|518.99|515.07|519.42|515.5|515.89|511.97|0
1645687500000|2022-02-24 07:25:00|518.64|514.72|522.12|517.64|524.03|519.55|518.58|514.1|0
1645687800000|2022-02-24 07:30:00|522.29|517.81|518.37|513.61|523.04|518.42|516.65|511.89|0
1645688100000|2022-02-24 07:35:00|518.71|513.95|517.58|512.54|521.5|516.46|505.15|500.11|0
1645688400000|2022-02-24 07:40:00|518.01|512.97|508.7|503.66|519.13|514.09|508.7|503.66|0
1645688700000|2022-02-24 07:45:00|508.19|503.15|510.86|505.82|513.78|508.74|504.57|499.53|0
1645689000000|2022-02-24 07:50:00|511.03|505.99|512.65|507.61|514.46|509.42|508.2|503.16|0
1645689300000|2022-02-24 07:55:00|512.74|507.7|511.14|506.1|512.74|507.7|506.34|501.3|0
1645689600000|2022-02-24 08:00:00|510.45|505.41|504.82|499.22|514.69|509.09|503.72|498.12|0
1645689900000|2022-02-24 08:05:00|504.51|499.71|497.46|492.66|504.59|499.79|496.78|491.98|0
1645690200000|2022-02-24 08:10:00|497.21|492.41|500.87|496.07|501.56|496.76|494.42|489.62|0
1645690500000|2022-02-24 08:15:00|501.47|496.67|495.35|490.55|502.58|497.78|495.35|490.55|0
1645690800000|2022-02-24 08:20:00|495.18|490.38|490.76|485.96|496.28|491.48|489.92|485.12|0
1645691100000|2022-02-24 08:25:00|490.59|485.79|494.21|489.41|496.25|491.45|489.03|484.23|0
1645691400000|2022-02-24 08:30:00|493.95|489.15|491.49|486.69|496.42|491.62|489.8|485|0
1645691700000|2022-02-24 08:35:00|491.06|486.26|493.61|488.81|496.84|492.04|490.38|485.58|0
1645692000000|2022-02-24 08:40:00|493.44|488.64|490.86|486.06|498.29|493.49|490.35|485.55|0
1645692300000|2022-02-24 08:45:00|491.12|486.32|489.32|484.52|493.16|488.36|486.1|481.3|0
1645692600000|2022-02-24 08:50:00|489.58|484.78|492.24|487.92|492.24|487.92|486.2|481.88|0
1645692900000|2022-02-24 08:55:00|492.15|487.83|486.45|482.13|492.15|487.83|483.82|479.5|0
1645693200000|2022-02-24 09:00:00|486.79|482.47|484.67|480.35|489.42|485.1|483.74|479.42|0
1645693500000|2022-02-24 09:05:00|484.59|480.27|477.85|473.53|486.7|482.38|474.41|470.09|0
1645693800000|2022-02-24 09:10:00|478.09|473.77|486.28|481.96|492.23|487.91|478.09|473.77|0
1645694100000|2022-02-24 09:15:00|485.77|481.45|483.06|478.74|486.44|482.12|480.27|475.95|0
1645694400000|2022-02-24 09:20:00|483.57|479.25|480.02|475.7|483.73|479.41|477|472.68|0
1645694700000|2022-02-24 09:25:00|479.35|475.03|483.92|479.6|484.6|480.28|479.1|474.78|0
1645695000000|2022-02-24 09:30:00|483.84|479.52|482.73|478.41|484.85|480.53|480.88|476.56|0
1645695300000|2022-02-24 09:35:00|482.65|478.33|483.66|479.34|486.2|481.88|482.65|478.33|0
1645695600000|2022-02-24 09:40:00|483.49|479.17|488.92|484.6|491.48|487.16|481.97|477.65|0
1645695900000|2022-02-24 09:45:00|488.83|484.51|485.69|481.37|489.51|485.19|485.01|480.69|0
1645696200000|2022-02-24 09:50:00|485.86|481.54|489.43|485.11|491.04|486.72|483.91|479.59|0
1645696500000|2022-02-24 09:55:00|489.85|485.53|491.72|487.4|491.72|487.4|486.96|482.64|0
1645696800000|2022-02-24 10:00:00|491.89|487.57|490.7|486.38|493.43|489.11|490.11|485.79|0
1645697100000|2022-02-24 10:05:00|490.62|486.3|483.82|479.5|491.13|486.81|483.65|479.33|0
1645697400000|2022-02-24 10:10:00|483.48|479.16|488.14|483.82|489.25|484.93|483.48|479.16|0
1645697700000|2022-02-24 10:15:00|488.65|484.33|492.32|488|493|488.68|488.06|483.74|0
1645698000000|2022-02-24 10:20:00|492.23|487.91|497.71|493.39|499.26|494.94|491.89|487.57|0
1645698300000|2022-02-24 10:25:00|497.97|493.65|495.62|491.3|499.87|495.55|492.77|488.45|0
1645698600000|2022-02-24 10:30:00|495.88|491.56|492.19|487.87|498.02|493.7|491.43|487.11|0
1645698900000|2022-02-24 10:35:00|492.62|488.3|490.92|486.6|497.67|493.35|490.83|486.51|0
1645699200000|2022-02-24 10:40:00|491.09|486.77|492.36|488.04|492.53|488.21|487.26|482.94|0
1645699500000|2022-02-24 10:45:00|492.11|487.79|490.06|485.74|494.33|490.01|489.29|484.97|0
1645699800000|2022-02-24 10:50:00|489.89|485.57|496.04|491.72|496.04|491.72|489.38|485.06|0
1645700100000|2022-02-24 10:55:00|496.55|492.23|496.29|491.97|497.32|493|494.41|490.09|0
1645700400000|2022-02-24 11:00:00|496.38|492.06|501.79|497.47|502.23|497.91|494.32|490|0
1645700700000|2022-02-24 11:05:00|501.45|497.13|504.47|500.15|505.42|501.1|500.85|496.53|0
1645701000000|2022-02-24 11:10:00|504.65|500.33|502.63|498.31|505.82|501.5|500.54|496.22|0
1645701300000|2022-02-24 11:15:00|502.97|498.65|508.16|503.84|509.46|505.14|502.97|498.65|0
1645701600000|2022-02-24 11:20:00|508.07|503.75|501.67|497.35|508.24|503.92|501.67|497.35|0
1645701900000|2022-02-24 11:25:00|502.36|498.04|506.77|502.45|508.93|504.61|501.07|496.75|0
1645702200000|2022-02-24 11:30:00|506.59|502.27|510.49|506.17|510.49|506.17|504.35|500.03|0
1645702500000|2022-02-24 11:35:00|510.32|506|509.54|505.22|511.71|507.39|509.54|505.22|0
1645702800000|2022-02-24 11:40:00|509.62|505.3|499.26|494.94|511.01|506.69|499.26|494.94|0
1645703100000|2022-02-24 11:45:00|499.35|495.03|498.4|494.08|501.15|496.83|495.66|491.34|0
1645703400000|2022-02-24 11:50:00|498.57|494.25|499.34|495.02|500.12|495.8|494.29|489.97|0
1645703700000|2022-02-24 11:55:00|499.69|495.37|494.04|489.72|500.72|496.4|494.04|489.72|0
1645704000000|2022-02-24 12:00:00|494.21|489.89|500.89|496.57|502.52|498.2|494.12|489.8|0
1645704300000|2022-02-24 12:05:00|501.23|496.91|506.49|502.17|506.66|502.34|501.14|496.82|0
1645704600000|2022-02-24 12:10:00|506.41|502.09|500.28|495.96|507.18|502.86|500.28|495.96|0
1645704900000|2022-02-24 12:15:00|500.45|496.13|503.64|499.32|504.67|500.35|497.36|493.04|0
1645705200000|2022-02-24 12:20:00|503.55|499.23|504.75|500.43|506.75|502.43|503.55|499.23|0
1645705500000|2022-02-24 12:25:00|505.1|500.78|506.05|501.73|507.7|503.38|503.89|499.57|0
1645705800000|2022-02-24 12:30:00|506.23|501.91|509.12|504.8|509.91|505.59|505.62|501.3|0
1645706100000|2022-02-24 12:35:00|509.3|504.98|507.9|503.58|510.86|506.54|507.73|503.41|0
1645706400000|2022-02-24 12:40:00|507.82|503.5|508.77|504.45|510.86|506.54|507.82|503.5|0
1645706700000|2022-02-24 12:45:00|508.42|504.1|505.53|501.21|509.7|505.38|505.35|501.03|0
1645707000000|2022-02-24 12:50:00|505.18|500.86|506.51|502.19|507.55|503.23|503.97|499.65|0
1645707300000|2022-02-24 12:55:00|506.42|502.1|505.47|501.15|510.33|506.01|504.95|500.63|0
1645707600000|2022-02-24 13:00:00|505.12|500.8|505.81|501.49|507.72|503.4|502.79|498.47|0
1645707900000|2022-02-24 13:05:00|504.86|500.54|511.19|506.87|511.37|507.05|504.6|500.28|0
1645708200000|2022-02-24 13:10:00|510.67|506.35|511.28|506.96|511.37|507.05|509.62|505.3|0
1645708500000|2022-02-24 13:15:00|511.02|506.7|512.67|508.35|514.5|510.18|509.62|505.3|0
1645708800000|2022-02-24 13:20:00|512.93|508.61|515.03|510.71|515.73|511.41|512.06|507.74|0
1645709100000|2022-02-24 13:25:00|514.85|510.53|513.17|508.85|516.34|512.02|512.21|507.89|0
1645709400000|2022-02-24 13:30:00|513.35|509.03|508.54|504.22|514.05|509.73|508.54|504.22|0
1645709700000|2022-02-24 13:35:00|508.72|504.4|509.41|505.09|510.63|506.31|506.28|501.96|0
1645710000000|2022-02-24 13:40:00|509.24|504.92|501.1|497.74|510.11|505.79|498.75|495.39|0
1645710300000|2022-02-24 13:45:00|501.02|497.66|498.41|495.05|503.7|500.34|497.9|494.54|0
1645710600000|2022-02-24 13:50:00|498.76|495.4|498.93|495.57|499.97|496.61|494.96|491.6|0
1645710900000|2022-02-24 13:55:00|499.45|496.09|503.96|500.6|504.13|500.77|498.5|495.14|0
1645711200000|2022-02-24 14:00:00|504.31|500.95|499.96|496.6|504.31|500.95|499.1|495.74|0
1645711500000|2022-02-24 14:05:00|500.14|496.78|496.94|493.58|500.14|496.78|493.58|490.22|0
1645711800000|2022-02-24 14:10:00|496.68|493.32|501|497.64|502.39|499.03|496.68|493.32|0
1645712100000|2022-02-24 14:15:00|500.65|497.29|497.8|494.44|500.92|497.56|497.36|494|0
1645712400000|2022-02-24 14:20:00|497.97|494.61|502.38|499.02|503.25|499.89|496.16|492.8|0
1645712700000|2022-02-24 14:25:00|502.56|499.2|507.61|504.25|507.78|504.42|502.56|499.2|0
1645713000000|2022-02-24 14:30:00|506.82|503.46|496.5|493.14|509.36|506|492.88|489.52|0
1645713300000|2022-02-24 14:35:00|498.57|495.21|484.77|481.41|503.77|500.41|484.77|481.41|0
1645713600000|2022-02-24 14:40:00|486.73|483.37|490.21|486.85|495.32|491.96|485.11|481.75|0
1645713900000|2022-02-24 14:45:00|490.91|487.55|477.95|474.59|495.49|492.13|477.95|474.59|0
1645714200000|2022-02-24 14:50:00|476.25|472.89|477.96|474.6|480.04|476.68|470.5|467.14|0
1645714500000|2022-02-24 14:55:00|477.79|474.43|471.27|467.91|482.22|478.86|471.27|467.91|0
1645714800000|2022-02-24 15:00:00|471.69|468.33|486.16|482.8|486.85|483.49|471.69|468.33|0
1645715100000|2022-02-24 15:05:00|486.67|483.31|482.65|479.29|489.35|485.99|480.51|477.15|0
1645715400000|2022-02-24 15:10:00|482.9|479.54|472.15|468.79|486.12|482.76|471.15|467.79|0
1645715700000|2022-02-24 15:15:00|472.48|469.12|465.92|462.56|475.16|471.8|465.83|462.47|0
1645716000000|2022-02-24 15:20:00|465.83|462.47|470.67|467.31|473.51|470.15|457.8|454.44|0
1645716300000|2022-02-24 15:25:00|471.42|468.06|476.55|473.19|479.29|475.93|468.84|465.48|0
1645716600000|2022-02-24 15:30:00|476.72|473.36|470|466.64|481.45|478.09|467.84|464.48|0
1645716900000|2022-02-24 15:35:00|471.01|467.65|475.87|472.51|480.6|477.24|468.84|465.48|0
1645717200000|2022-02-24 15:40:00|476.21|472.85|474.86|471.5|483.31|479.95|473.18|469.82|0
1645717500000|2022-02-24 15:45:00|475.11|471.75|467.16|463.8|476.29|472.93|464.67|461.31|0
1645717800000|2022-02-24 15:50:00|467|463.64|465.24|461.88|475.05|471.69|464.41|461.05|0
1645718100000|2022-02-24 15:55:00|465.07|461.71|467.93|464.57|469.76|466.4|461.66|458.3|0
1645718400000|2022-02-24 16:00:00|467.44|464.08|470.99|467.63|472.59|469.23|461.74|458.38|0
1645718700000|2022-02-24 16:05:00|471.57|468.21|462.02|458.66|472.59|469.23|459.64|456.28|0
1645719000000|2022-02-24 16:10:00|461.86|458.5|457.28|453.92|465.88|462.52|456.05|452.69|0
1645719300000|2022-02-24 16:15:00|457.19|453.83|452.15|448.79|461.44|458.08|451.82|448.46|0
1645719600000|2022-02-24 16:20:00|451.66|448.3|459.17|455.81|459.17|455.81|451.01|447.65|0
1645719900000|2022-02-24 16:25:00|458.52|455.16|462.56|459.2|463.3|459.94|455.89|452.53|0
1645720200000|2022-02-24 16:30:00|462.14|458.78|461.07|457.71|465.95|462.59|457.36|454|0
1645720500000|2022-02-24 16:35:00|460.98|457.62|458.59|455.23|465.95|462.59|458.34|454.98|0
1645720800000|2022-02-24 16:40:00|458.51|455.15|468.61|465.25|469.78|466.42|458.51|455.15|0
1645721100000|2022-02-24 16:45:00|468.28|464.92|468.91|465.55|472.16|468.8|466.11|462.75|0
1645721400000|2022-02-24 16:50:00|468.08|464.72|461.15|457.79|468.41|465.05|460.83|457.47|0
1645721700000|2022-02-24 16:55:00|461.48|458.12|457.14|453.78|463.45|460.09|456.9|453.54|0
1645722000000|2022-02-24 17:00:00|457.31|453.95|457.71|454.35|459.6|456.24|456.73|453.37|0
1645722300000|2022-02-24 17:05:00|458.36|455|464.93|461.57|464.93|461.57|457.06|453.7|0
1645722600000|2022-02-24 17:10:00|463.94|460.58|473.72|470.36|473.72|470.36|462.63|459.27|0
1645722900000|2022-02-24 17:15:00|473.39|470.03|472.22|468.86|475.56|472.2|470.23|466.87|0
1645723200000|2022-02-24 17:20:00|472.06|468.7|477.74|474.38|479.25|475.89|470.89|467.53|0
1645723500000|2022-02-24 17:25:00|477.9|474.54|469.96|466.6|478.24|474.88|469.88|466.52|0
1645723800000|2022-02-24 17:30:00|469.79|466.43|473.39|470.03|476.16|472.8|465.88|462.52|0
1645724100000|2022-02-24 17:35:00|474.48|471.12|464.37|461.01|474.48|471.12|463.37|460.01|0
1645724400000|2022-02-24 17:40:00|463.7|460.34|463.69|460.33|464.74|461.38|460.06|456.7|0
1645724700000|2022-02-24 17:45:00|463.03|459.67|467.1|463.74|467.1|463.74|461.54|458.18|0
1645725000000|2022-02-24 17:50:00|466.51|463.15|465.93|462.57|468.51|465.15|464.02|460.66|0
1645725300000|2022-02-24 17:55:00|465.84|462.48|470.17|466.81|471.01|467.65|462.2|458.84|0
1645725600000|2022-02-24 18:00:00|470.26|466.9|471.84|468.48|474.53|471.17|470.17|466.81|0
1645725900000|2022-02-24 18:05:00|472.01|468.65|464.27|460.91|472.01|468.65|463.68|460.32|0
1645726200000|2022-02-24 18:10:00|464.1|460.74|461.36|458|467.33|463.97|460.05|456.69|0
1645726500000|2022-02-24 18:15:00|461.03|457.67|459.71|456.35|464.34|460.98|458.23|454.87|0
1645726800000|2022-02-24 18:20:00|460.21|456.85|468.6|465.24|468.77|465.41|458.89|455.53|0
1645727100000|2022-02-24 18:25:00|467.61|464.25|472.17|468.81|472.59|469.23|465.62|462.26|0
1645727400000|2022-02-24 18:30:00|471.92|468.56|466.14|462.78|472.25|468.89|463.74|460.38|0
1645727700000|2022-02-24 18:35:00|466.39|463.03|454.28|450.92|467.96|464.6|453.96|450.6|0
1645728000000|2022-02-24 18:40:00|454.61|451.25|458.06|454.7|458.39|455.03|452.48|449.12|0
1645728300000|2022-02-24 18:45:00|458.72|455.36|440.3|436.94|461.87|458.51|439.5|436.14|0
1645728600000|2022-02-24 18:50:00|439.98|436.62|445.6|442.24|445.68|442.32|437.09|433.73|0
1645728900000|2022-02-24 18:55:00|445.36|442|453|449.64|455.71|452.35|444.39|441.03|0
1645729200000|2022-02-24 19:00:00|453.65|450.29|452.37|449.01|458.09|454.73|451.2|447.84|0
1645729500000|2022-02-24 19:05:00|451.72|448.36|458.94|455.58|459.93|456.57|448.13|444.77|0
1645729800000|2022-02-24 19:10:00|458.7|455.34|446.67|443.31|458.7|455.34|446.67|443.31|0
1645730100000|2022-02-24 19:15:00|447.64|444.28|441.45|438.09|449.09|445.73|441.13|437.77|0
1645730400000|2022-02-24 19:20:00|441.77|438.41|441.63|438.27|446.19|442.83|440.08|436.72|0
1645730700000|2022-02-24 19:25:00|441.3|437.94|439.03|435.67|443.57|440.21|438.55|435.19|0
1645731000000|2022-02-24 19:30:00|438.87|435.51|428.76|425.4|439.03|435.67|428.44|425.08|0
1645731300000|2022-02-24 19:35:00|427.96|424.6|420.23|416.87|428.6|425.24|420.15|416.79|0
1645731600000|2022-02-24 19:40:00|420.15|416.79|425.35|421.99|426.83|423.47|419.04|415.68|0
1645731900000|2022-02-24 19:45:00|426.14|422.78|421.01|417.65|427.58|424.22|421.01|417.65|0
1645732200000|2022-02-24 19:50:00|420.69|417.33|419.66|416.3|425.51|422.15|419.03|415.67|0
1645732500000|2022-02-24 19:55:00|419.35|415.99|418.5|415.14|423.61|420.25|417.94|414.58|0
1645732800000|2022-02-24 20:00:00|418.66|415.3|411.17|407.81|421.11|417.75|410.86|407.5|0
1645733100000|2022-02-24 20:05:00|411.48|408.12|412.97|410.09|413.21|410.09|409.92|406.56|0
1645733400000|2022-02-24 20:10:00|413.44|410.56|409.91|407.03|413.6|410.72|409.83|406.95|0
1645733700000|2022-02-24 20:15:00|410.14|407.26|410.14|407.26|413.28|410.4|409.52|406.64|0
1645734000000|2022-02-24 20:20:00|409.67|406.79|410.14|407.26|413.91|411.03|409.51|406.63|0
1645734300000|2022-02-24 20:25:00|410.22|407.34|415.95|413.07|416.58|413.7|408.11|405.23|0
1645734600000|2022-02-24 20:30:00|416.11|413.23|398.35|395.47|416.11|413.23|398.35|395.47|0
1645734900000|2022-02-24 20:35:00|397.89|395.01|396.79|393.91|402.75|399.87|395.72|392.84|0
1645735200000|2022-02-24 20:40:00|396.11|393.23|401.01|398.13|401.55|398.67|395.42|392.54|0
1645735500000|2022-02-24 20:45:00|401.24|398.36|400.62|397.74|401.86|398.98|396.94|394.06|0
1645735800000|2022-02-24 20:50:00|398.93|396.05|387|384.12|398.93|396.05|385.72|382.84|0
1645736100000|2022-02-24 20:55:00|386.47|383.59|390.48|387.6|394.12|391.24|386.17|383.29|0
1645736400000|2022-02-24 21:00:00|390.94|388.06|394.12|391.24|396.26|393.38|387.92|385.04|0
1645736700000|2022-02-24 21:05:00|394.43|391.55|398.7|395.82|399.24|396.36|393.97|391.09|0
1645737000000|2022-02-24 21:10:00|398.4|395.52|402.6|399.72|403.29|400.41|397.79|394.91|0
1645737300000|2022-02-24 21:15:00|402.23|398.87|401.99|398.63|402.91|399.55|400.92|397.56|0
1645737600000|2022-02-24 21:20:00|401.84|398.48|402.6|399.24|404.53|401.17|401.61|398.25|0
1645737900000|2022-02-24 21:25:00|402.91|399.55|402.68|399.32|403.22|399.86|401.99|398.63|0
1645738200000|2022-02-24 21:30:00|402.53|399.17|403.29|399.93|403.83|400.47|402.3|398.94|0
1645738500000|2022-02-24 21:35:00|403.14|399.78|403.67|400.31|403.67|400.31|402.6|399.24|0
1645738800000|2022-02-24 21:40:00|403.82|400.46|402.6|399.24|403.98|400.62|401.98|398.62|0
1645739100000|2022-02-24 21:45:00|402.22|398.86|397.94|394.58|402.29|398.93|397.86|394.5|0
1645739400000|2022-02-24 21:50:00|398.17|394.81|395.13|391.77|398.62|395.26|394.75|391.39|0
1645739700000|2022-02-24 21:55:00|394.67|391.31|400.99|397.63|401.06|397.7|394.15|390.79|0
1645740000000|2022-02-24 22:00:00|400.5|397.14|400.01|396.65|400.56|397.2|399.96|396.6|0
1645740300000|2022-02-24 22:05:00|399.98|396.62|400|396.64|400.14|396.78|399.89|396.53|0
1645740600000|2022-02-24 22:10:00|399.98|396.62|399.4|396.04|400.05|396.69|399.16|395.8|0
1645740900000|2022-02-24 22:15:00|399.34|395.98|399.29|395.93|399.58|396.22|399.29|395.93|0
1645741200000|2022-02-24 22:20:00|399.27|395.91|399.36|396|399.47|396.11|399.11|395.75|0
1645741500000|2022-02-24 22:25:00|399.44|396.08|399.47|396.11|399.47|396.11|399.44|396.08|0
1645741800000|2022-02-24 22:30:00|399.46|396.1|399.37|396.01|399.67|396.31|399.37|396.01|0
1645742100000|2022-02-24 22:35:00|399.44|396.08|399.44|396.08|399.97|396.61|398.97|395.61|0
1645742400000|2022-02-24 22:40:00|399.57|396.21|399.57|396.21|399.57|396.21|399.11|395.75|0
1645742700000|2022-02-24 22:45:00|399.46|396.1|399.9|396.54|399.9|396.54|399.43|396.07|0
1645743000000|2022-02-24 22:50:00|399.83|396.47|400.32|396.96|400.32|396.96|399.83|396.47|0
1645743300000|2022-02-24 22:55:00|400.43|397.07|400.2|396.84|400.54|397.18|399.9|396.54|0
1645743600000|2022-02-24 23:00:00|402.49|399.13|403.18|399.82|405.41|402.05|400.96|397.6|0
1645743900000|2022-02-24 23:05:00|403.1|399.74|402.79|399.43|403.41|400.05|400.88|397.52|0
1645744200000|2022-02-24 23:10:00|403.02|399.66|402.33|398.97|404.17|400.81|401.79|398.43|0
1645744500000|2022-02-24 23:15:00|402.64|399.28|404.4|401.04|405.25|401.89|402.25|398.89|0
1645744800000|2022-02-24 23:20:00|404.7|401.34|403.71|400.35|407.09|403.73|403.55|400.19|0
1645745100000|2022-02-24 23:25:00|404.01|400.65|406.7|403.34|407.94|404.58|404.01|400.65|0
1645745400000|2022-02-24 23:30:00|407.17|403.81|410.26|406.9|410.26|406.9|406.63|403.27|0
1645745700000|2022-02-24 23:35:00|409.87|406.51|407.32|403.96|409.87|406.51|407.16|403.8|0
1645746000000|2022-02-24 23:40:00|407.16|403.8|407.62|404.26|408.55|405.19|407.09|403.73|0
1645746300000|2022-02-24 23:45:00|407.31|403.95|406.23|402.87|408.55|405.19|406|402.64|0
1645746600000|2022-02-24 23:50:00|406.47|403.11|405.31|401.95|406.69|403.33|404.62|401.26|0
1645746900000|2022-02-24 23:55:00|405.15|401.79|405.92|402.56|406.54|403.18|405|401.64|0
1645747200000|2022-02-25 00:00:00|406|402.64|401.62|398.26|406|402.64|401.62|398.26|0
1645747500000|2022-02-25 00:05:00|401.47|398.11|402.68|399.32|403.3|399.94|400.7|397.34|0
1645747800000|2022-02-25 00:10:00|402.84|399.48|403.6|400.24|405.91|402.55|402.84|399.48|0
1645748100000|2022-02-25 00:15:00|403.91|400.55|402.45|399.09|404.37|401.01|402.07|398.71|0
1645748400000|2022-02-25 00:20:00|402.22|398.86|397.5|394.14|402.22|398.86|397.35|393.99|0
1645748700000|2022-02-25 00:25:00|397.35|393.99|398.25|394.89|398.25|394.89|395.98|392.62|0
1645749000000|2022-02-25 00:30:00|398.18|394.82|397.49|394.13|398.79|395.43|396.74|393.38|0
1645749300000|2022-02-25 00:35:00|397.64|394.28|398.4|395.04|399.01|395.65|397.49|394.13|0
1645749600000|2022-02-25 00:40:00|398.63|395.27|397.87|394.51|398.7|395.34|397.34|393.98|0
1645749900000|2022-02-25 00:45:00|397.94|394.58|398.4|395.04|398.7|395.34|397.64|394.28|0
1645750200000|2022-02-25 00:50:00|398.55|395.19|406.96|403.6|407.89|404.53|398.4|395.04|0
1645750500000|2022-02-25 00:55:00|407.12|403.76|405.89|402.53|407.51|404.15|404.28|400.92|0
1645750800000|2022-02-25 01:00:00|404.96|401.6|407.11|403.75|408.04|404.68|404.96|401.6|0
1645751100000|2022-02-25 01:05:00|407.42|404.06|402.74|399.38|407.42|404.06|402.35|398.99|0
1645751400000|2022-02-25 01:10:00|402.43|399.07|403.27|399.91|405.11|401.75|402.35|398.99|0
1645751700000|2022-02-25 01:15:00|403.58|400.22|402.2|398.84|404.19|400.83|402.05|398.69|0
1645752000000|2022-02-25 01:20:00|402.04|398.68|403.11|399.75|403.27|399.91|400.21|396.85|0
1645752300000|2022-02-25 01:25:00|403.27|399.91|404.18|400.82|405.41|402.05|402.43|399.07|0
1645752600000|2022-02-25 01:30:00|404.03|400.67|402.5|399.14|404.18|400.82|401.73|398.37|0
1645752900000|2022-02-25 01:35:00|402.04|398.68|405.41|402.05|405.41|402.05|402.04|398.68|0
1645753200000|2022-02-25 01:40:00|405.87|402.51|406.49|403.13|407.55|404.19|404.64|401.28|0
1645753500000|2022-02-25 01:45:00|408.19|404.83|409.27|405.91|410.59|407.23|406.49|403.13|0
1645753800000|2022-02-25 01:50:00|409.35|405.99|408.19|404.83|409.89|406.53|407.72|404.36|0
1645754100000|2022-02-25 01:55:00|407.88|404.52|405.1|401.74|409.19|405.83|404.87|401.51|0
1645754400000|2022-02-25 02:00:00|405.33|401.97|406.02|402.66|406.48|403.12|404.79|401.43|0
1645754700000|2022-02-25 02:05:00|406.17|402.81|406.48|403.12|406.64|403.28|404.02|400.66|0
1645755000000|2022-02-25 02:10:00|406.56|403.2|405.94|402.58|408.33|404.97|405.4|402.04|0
1645755300000|2022-02-25 02:15:00|406.02|402.66|404.78|401.42|406.94|403.58|404.32|400.96|0
1645755600000|2022-02-25 02:20:00|404.63|401.27|408.17|404.81|409.1|405.74|404.48|401.12|0
1645755900000|2022-02-25 02:25:00|408.33|404.97|408.33|404.97|411.74|408.38|408.33|404.97|0
1645756200000|2022-02-25 02:30:00|408.17|404.81|407.86|404.5|409.56|406.2|407.86|404.5|0
1645756500000|2022-02-25 02:35:00|407.55|404.19|410.34|406.98|410.96|407.6|407.48|404.12|0
1645756800000|2022-02-25 02:40:00|410.49|407.13|411.26|407.9|411.73|408.37|409.71|406.35|0
1645757100000|2022-02-25 02:45:00|411.11|407.75|408.78|405.42|411.42|408.06|408.47|405.11|0
1645757400000|2022-02-25 02:50:00|408.63|405.27|409.17|405.81|409.56|406.2|408.32|404.96|0
1645757700000|2022-02-25 02:55:00|409.09|405.73|408.31|404.95|409.55|406.19|408.24|404.88|0
1645758000000|2022-02-25 03:00:00|408.78|405.42|407.69|404.33|409.09|405.73|406.23|402.87|0
1645758300000|2022-02-25 03:05:00|407.85|404.49|408.93|405.57|409.24|405.88|407.07|403.71|0
1645758600000|2022-02-25 03:10:00|409.01|405.65|410.17|406.81|410.63|407.27|408.93|405.57|0
1645758900000|2022-02-25 03:15:00|410.09|406.73|409.7|406.34|410.09|406.73|408.77|405.41|0
1645759200000|2022-02-25 03:20:00|409.47|406.11|408.46|405.1|411.64|408.28|408.38|405.02|0
1645759500000|2022-02-25 03:25:00|408.61|405.25|408.76|405.4|409.39|406.03|406.6|403.24|0
1645759800000|2022-02-25 03:30:00|409.07|405.71|410.7|407.34|411.71|408.35|408.92|405.56|0
1645760100000|2022-02-25 03:35:00|410.78|407.42|410.16|406.8|411.87|408.51|408.92|405.56|0
1645760400000|2022-02-25 03:40:00|410.31|406.95|410.93|407.57|411.86|408.5|409.38|406.02|0
1645760700000|2022-02-25 03:45:00|411.08|407.72|409.07|405.71|411.08|407.72|408.6|405.24|0
1645761000000|2022-02-25 03:50:00|408.99|405.63|405.05|401.69|409.53|406.17|405.05|401.69|0
1645761300000|2022-02-25 03:55:00|405.44|402.08|402.59|399.23|405.97|402.61|401.06|397.7|0
1645761600000|2022-02-25 04:00:00|402.67|399.31|402.13|398.77|403.97|400.61|401.98|398.62|0
1645761900000|2022-02-25 04:05:00|402.06|398.7|399.99|396.63|402.59|399.23|398.92|395.56|0
1645762200000|2022-02-25 04:10:00|400.07|396.71|399.83|396.47|401.51|398.15|398.77|395.41|0
1645762500000|2022-02-25 04:15:00|399.67|396.31|402.88|399.52|403.04|399.68|399.67|396.31|0
1645762800000|2022-02-25 04:20:00|403.04|399.68|403.49|400.13|403.49|400.13|401.81|398.45|0
1645763100000|2022-02-25 04:25:00|403.34|399.98|400.97|397.61|403.49|400.13|399.97|396.61|0
1645763400000|2022-02-25 04:30:00|401.04|397.68|403.49|400.13|403.72|400.36|400.74|397.38|0
1645763700000|2022-02-25 04:35:00|403.34|399.98|404.64|401.28|405.02|401.66|403.18|399.82|0
1645764000000|2022-02-25 04:40:00|404.8|401.44|405.95|402.59|406.87|403.51|404.72|401.36|0
1645764300000|2022-02-25 04:45:00|405.87|402.51|405.25|401.89|406.25|402.89|405.02|401.66|0
1645764600000|2022-02-25 04:50:00|405.17|401.81|405.48|402.12|406.48|403.12|405.17|401.81|0
1645764900000|2022-02-25 04:55:00|404.56|401.2|404.86|401.5|405.48|402.12|404.25|400.89|0
1645765200000|2022-02-25 05:00:00|405.02|401.66|405.47|402.11|406.09|402.73|404.4|401.04|0
1645765500000|2022-02-25 05:05:00|405.78|402.42|406.79|403.43|407.63|404.27|405.17|401.81|0
1645765800000|2022-02-25 05:10:00|406.55|403.19|407.56|404.2|407.78|404.42|406.09|402.73|0
1645766100000|2022-02-25 05:15:00|407.78|404.42|407.55|404.19|408.02|404.66|406.7|403.34|0
1645766400000|2022-02-25 05:20:00|407.71|404.35|408.09|404.73|409.95|406.59|407.47|404.11|0
1645766700000|2022-02-25 05:25:00|408.24|404.88|409.32|405.96|410.1|406.74|407.09|403.73|0
1645767000000|2022-02-25 05:30:00|409.01|405.65|407.7|404.34|409.56|406.2|407.31|403.95|0
1645767300000|2022-02-25 05:35:00|407.78|404.42|406.23|402.87|407.86|404.5|405.15|401.79|0
1645767600000|2022-02-25 05:40:00|406.38|403.02|407.54|404.18|408.39|405.03|405.61|402.25|0
1645767900000|2022-02-25 05:45:00|407.46|404.1|405.84|402.48|407.54|404.18|405.46|402.1|0
1645768200000|2022-02-25 05:50:00|405.61|402.25|408.31|404.95|408.47|405.11|405.61|402.25|0
1645768500000|2022-02-25 05:55:00|408.85|405.49|408.77|405.41|409.31|405.95|407.54|404.18|0
1645768800000|2022-02-25 06:00:00|408.69|405.33|406.22|402.86|410.48|407.12|406.07|402.71|0
1645769100000|2022-02-25 06:05:00|406.84|403.48|406.99|403.63|408.69|405.33|406.68|403.32|0
1645769400000|2022-02-25 06:10:00|406.83|403.47|406.14|402.78|406.99|403.63|405.91|402.55|0
1645769700000|2022-02-25 06:15:00|406.45|403.09|405.22|401.86|406.83|403.47|404.83|401.47|0
1645770000000|2022-02-25 06:20:00|405.29|401.93|405.6|402.24|406.52|403.16|405.29|401.93|0
1645770300000|2022-02-25 06:25:00|405.75|402.39|406.29|402.93|406.83|403.47|405.44|402.08|0
1645770600000|2022-02-25 06:30:00|406.21|402.85|407.13|403.77|408.68|405.32|406.06|402.7|0
1645770900000|2022-02-25 06:35:00|407.21|403.85|406.82|403.46|408.68|405.32|406.44|403.08|0
1645771200000|2022-02-25 06:40:00|406.67|403.31|407.28|403.92|449.65|446.29|406.05|402.69|0
1645771500000|2022-02-25 06:45:00|407.52|404.16|407.82|404.46|408.83|405.47|407.21|403.85|0
1645771800000|2022-02-25 06:50:00|408.13|404.77|407.9|404.54|408.67|405.31|407.51|404.15|0
1645772100000|2022-02-25 06:55:00|407.74|404.38|407.74|404.38|408.98|405.62|406.97|403.61|0
1645772400000|2022-02-25 07:00:00|407.82|404.46|408.44|405.08|409.52|406.16|404.35|400.99|0
1645772700000|2022-02-25 07:05:00|408.75|405.39|410.6|407.24|411.3|407.94|408.67|405.31|0
1645773000000|2022-02-25 07:10:00|410.76|407.4|410.29|406.93|411.76|408.4|408.82|405.46|0
1645773300000|2022-02-25 07:15:00|410.21|406.85|411.46|408.1|411.61|408.25|405.7|402.34|0
1645773600000|2022-02-25 07:20:00|411.38|408.02|410.82|407.46|412.7|409.34|410.43|407.07|0
1645773900000|2022-02-25 07:25:00|410.97|407.61|409.27|405.91|411.9|408.54|409.27|405.91|0
1645774200000|2022-02-25 07:30:00|409.66|406.3|408.11|404.75|410.97|407.61|408.11|404.75|0
1645774500000|2022-02-25 07:35:00|408.34|404.98|408.88|405.52|408.96|405.6|406.65|403.29|0
1645774800000|2022-02-25 07:40:00|408.65|405.29|410.58|407.22|411.05|407.69|408.65|405.29|0
1645775100000|2022-02-25 07:45:00|410.5|407.14|411.12|407.76|412.51|409.15|410.34|406.98|0
1645775400000|2022-02-25 07:50:00|411.58|408.22|415.78|412.42|415.78|412.42|410.73|407.37|0
1645775700000|2022-02-25 07:55:00|416.09|412.73|412.43|409.07|418.12|414.76|412.04|408.68|0
1645776000000|2022-02-25 08:00:00|413.28|409.92|414.76|411.4|416.55|413.19|412.97|409.61|0
1645776300000|2022-02-25 08:05:00|414.13|411.25|417.56|414.68|419.91|417.03|414.13|411.25|0
1645776600000|2022-02-25 08:10:00|417.4|414.52|421.16|418.28|425.27|422.39|417.09|414.21|0
1645776900000|2022-02-25 08:15:00|421.32|418.44|421.95|419.07|426.06|423.18|420.54|417.66|0
1645777200000|2022-02-25 08:20:00|421.24|418.36|422.89|420.01|424.95|422.07|421.16|418.28|0
1645777500000|2022-02-25 08:25:00|423.05|420.17|424.94|422.06|425.73|422.85|421.16|418.28|0
1645777800000|2022-02-25 08:30:00|424.63|421.75|420.68|417.8|424.63|421.75|419.27|416.39|0
1645778100000|2022-02-25 08:35:00|420.53|417.65|425.89|423.01|428.59|425.71|419.9|417.02|0
1645778400000|2022-02-25 08:40:00|425.1|422.22|423.32|420.44|427.31|424.43|422.13|419.25|0
1645778700000|2022-02-25 08:45:00|423.79|420.91|422.76|419.88|425.06|422.18|422.29|419.41|0
1645779000000|2022-02-25 08:50:00|423|420.12|421.81|418.93|423.86|420.98|418.82|415.94|0
1645779300000|2022-02-25 08:55:00|421.89|419.01|423.07|420.19|424.97|422.09|420.87|417.99|0
1645779600000|2022-02-25 09:00:00|422.52|419.64|422.99|420.11|424.18|421.3|419.92|417.04|0
1645779900000|2022-02-25 09:05:00|422.91|420.03|424.89|422.01|425.44|422.56|421.57|418.69|0
1645780200000|2022-02-25 09:10:00|424.81|421.93|424.41|421.53|426.31|423.43|424.01|421.13|0
1645780500000|2022-02-25 09:15:00|424.57|421.69|422.43|419.55|424.8|421.92|420.7|417.82|0
1645780800000|2022-02-25 09:20:00|422.27|419.39|424.96|422.08|425.2|422.32|421.49|418.61|0
1645781100000|2022-02-25 09:25:00|424.88|422|424.48|421.6|426.63|423.75|424.17|421.29|0
1645781400000|2022-02-25 09:30:00|424.64|421.76|422.74|419.86|426.07|423.19|418.65|415.77|0
1645781700000|2022-02-25 09:35:00|423.06|420.18|420.06|417.18|423.06|420.18|419.51|416.63|0
1645782000000|2022-02-25 09:40:00|420.37|417.49|419.74|416.86|422.9|420.02|419.59|416.71|0
1645782300000|2022-02-25 09:45:00|419.83|416.95|418.17|415.29|420.22|417.34|416.45|413.57|0
1645782600000|2022-02-25 09:50:00|417.86|414.98|415.67|412.79|418.57|415.69|414.42|411.54|0
1645782900000|2022-02-25 09:55:00|415.51|412.63|412.55|409.67|415.51|412.63|409.29|406.41|0
1645783200000|2022-02-25 10:00:00|412.78|409.9|412.47|409.59|414.34|411.46|411.93|409.05|0
1645783500000|2022-02-25 10:05:00|412.7|409.82|410.99|408.11|412.7|409.82|408.98|406.1|0
1645783800000|2022-02-25 10:10:00|410.68|407.8|410.06|407.18|413.32|410.44|409.75|406.87|0
1645784100000|2022-02-25 10:15:00|410.52|407.64|409.36|406.48|410.76|407.88|408.43|405.55|0
1645784400000|2022-02-25 10:20:00|407.2|404.32|406.22|403.34|411.37|408.49|403.9|401.02|0
1645784700000|2022-02-25 10:25:00|406.06|403.18|407.76|404.88|408.53|405.65|405.29|402.41|0
1645785000000|2022-02-25 10:30:00|407.45|404.57|407.76|404.88|407.76|404.88|405.29|402.41|0
1645785300000|2022-02-25 10:35:00|407.6|404.72|406.29|403.41|408.07|405.19|404.51|401.63|0
1645785600000|2022-02-25 10:40:00|406.36|403.48|408.06|405.18|409.77|406.89|406.13|403.25|0
1645785900000|2022-02-25 10:45:00|408.14|405.26|409.3|406.42|410.39|407.51|408.14|405.26|0
1645786200000|2022-02-25 10:50:00|409.15|406.27|408.14|405.26|409.92|407.04|407.75|404.87|0
1645786500000|2022-02-25 10:55:00|408.06|405.18|407.9|405.02|409.45|406.57|407.9|405.02|0
1645786800000|2022-02-25 11:00:00|408.14|405.26|415.06|412.18|415.06|412.18|407.9|405.02|0
1645787100000|2022-02-25 11:05:00|415.22|412.34|417.2|414.32|420.97|418.09|414.91|412.03|0
1645787400000|2022-02-25 11:10:00|417.44|414.56|415.48|412.6|417.67|414.79|415.16|412.28|0
1645787700000|2022-02-25 11:15:00|415.79|412.91|416.34|413.46|418.84|415.96|415.79|412.91|0
1645788000000|2022-02-25 11:20:00|416.1|413.22|413.76|410.88|417.66|414.78|413.53|410.65|0
1645788300000|2022-02-25 11:25:00|415.47|412.59|412.82|409.94|417.04|414.16|412.12|409.24|0
1645788600000|2022-02-25 11:30:00|413.6|410.72|411.73|408.85|416.49|413.61|410.8|407.92|0
1645788900000|2022-02-25 11:35:00|411.66|408.78|404.2|401.32|412.51|409.63|402.75|399.87|0
1645789200000|2022-02-25 11:40:00|404.51|401.63|411.08|408.2|412.95|410.07|403.89|401.01|0
1645789500000|2022-02-25 11:45:00|410.69|407.81|412.64|409.76|416.7|413.82|403.74|400.86|0
1645789800000|2022-02-25 11:50:00|412.02|409.14|415.24|412.36|416.62|413.74|411.24|408.36|0
1645790100000|2022-02-25 11:55:00|415.55|412.67|410.81|407.93|415.55|412.67|408.88|406|0
1645790400000|2022-02-25 12:00:00|411.43|408.55|408.1|405.22|412.9|410.02|407.71|404.83|0
1645790700000|2022-02-25 12:05:00|408.49|405.61|404.41|401.53|409.57|406.69|404.02|401.14|0
1645791000000|2022-02-25 12:10:00|404.48|401.6|405.71|402.83|406.63|403.75|403.72|400.84|0
1645791300000|2022-02-25 12:15:00|405.56|402.68|403.79|400.91|406.17|403.29|400.35|397.47|0
1645791600000|2022-02-25 12:20:00|403.56|400.68|401.96|399.08|403.79|400.91|400.66|397.78|0
1645791900000|2022-02-25 12:25:00|401.81|398.93|401.57|398.69|402.03|399.15|397.76|394.88|0
1645792200000|2022-02-25 12:30:00|401.73|398.85|402.26|399.38|403.34|400.46|400.19|397.31|0
1645792500000|2022-02-25 12:35:00|403.26|400.38|402.95|400.07|404.87|401.99|402.72|399.84|0
1645792800000|2022-02-25 12:40:00|402.87|399.99|402.79|399.91|404.48|401.6|402.03|399.15|0
1645793100000|2022-02-25 12:45:00|402.41|399.53|403.95|401.07|405.18|402.3|402.41|399.53|0
1645793400000|2022-02-25 12:50:00|403.87|400.99|390.4|387.52|404.1|401.22|388.3|385.42|0
1645793700000|2022-02-25 12:55:00|389.87|386.99|387.47|384.59|389.94|387.06|384.79|381.91|0
1645794000000|2022-02-25 13:00:00|387.85|384.97|390.95|388.07|392.23|389.35|385.25|382.37|0
1645794300000|2022-02-25 13:05:00|390.72|387.84|388.32|385.44|391.63|388.75|386.52|383.64|0
1645794600000|2022-02-25 13:10:00|388.25|385.37|386.3|383.42|389.6|386.72|386.15|383.27|0
1645794900000|2022-02-25 13:15:00|386.37|383.49|383.54|380.66|388.47|385.59|383.54|380.66|0
1645795200000|2022-02-25 13:20:00|383.39|380.51|379.39|376.51|383.69|380.81|379.1|376.22|0
1645795500000|2022-02-25 13:25:00|379.24|376.36|381.09|378.21|382.94|380.06|378.8|375.92|0
1645795800000|2022-02-25 13:30:00|381.24|378.36|376|373.12|383.53|380.65|375.35|372.47|0
1645796100000|2022-02-25 13:35:00|375.71|372.83|373.95|371.07|376.74|373.86|372.93|370.05|0
1645796400000|2022-02-25 13:40:00|374.39|371.51|378.5|375.62|379.75|376.87|373.51|370.63|0
1645796700000|2022-02-25 13:45:00|378.06|375.18|380.27|377.39|380.56|377.68|377.25|374.37|0
1645797000000|2022-02-25 13:50:00|380.41|377.53|382.49|379.61|382.49|379.61|379.97|377.09|0
1645797300000|2022-02-25 13:55:00|382.41|379.53|380.41|377.53|382.63|379.75|378.64|375.76|0
1645797600000|2022-02-25 14:00:00|380.85|377.97|380.85|377.97|382.93|380.05|379.45|376.57|0
1645797900000|2022-02-25 14:05:00|380.93|378.05|382.63|379.75|382.92|380.04|380.04|377.16|0
1645798200000|2022-02-25 14:10:00|382.92|380.04|385.45|382.57|385.9|383.02|382.03|379.15|0
1645798500000|2022-02-25 14:15:00|385.6|382.72|385.6|382.72|388.74|385.86|384.63|381.75|0
1645798800000|2022-02-25 14:20:00|385.45|382.57|382.77|379.89|386.49|383.61|382.03|379.15|0
1645799100000|2022-02-25 14:25:00|382.62|379.74|383.59|380.71|385.59|382.71|382.62|379.74|0
1645799400000|2022-02-25 14:30:00|384.1|381.22|376.12|373.24|389.71|386.83|375.39|372.51|0
1645799700000|2022-02-25 14:35:00|376.27|373.39|377.67|374.79|380.1|377.22|374.51|371.63|0
1645800000000|2022-02-25 14:40:00|378.62|375.74|386.63|383.75|386.78|383.9|374.88|372|0
1645800300000|2022-02-25 14:45:00|386.33|383.45|377.81|374.93|386.33|383.45|377|374.12|0
1645800600000|2022-02-25 14:50:00|378.62|375.74|383.94|381.06|383.95|381.07|376.26|373.38|0
1645800900000|2022-02-25 14:55:00|383.2|380.32|390.67|387.79|391.12|388.24|381.57|378.69|0
1645801200000|2022-02-25 15:00:00|390.3|387.42|390.75|387.87|393.99|391.11|387.22|384.34|0
1645801500000|2022-02-25 15:05:00|391.12|388.24|380.23|377.35|391.12|388.24|378.9|376.02|0
1645801800000|2022-02-25 15:10:00|380.38|377.5|382.45|379.57|384.76|381.88|377.43|374.55|0
1645802100000|2022-02-25 15:15:00|382.3|379.42|377.43|374.55|386.47|383.59|376.98|374.1|0
1645802400000|2022-02-25 15:20:00|377.57|374.69|374.05|371.17|380.08|377.2|371.86|368.98|0
1645802700000|2022-02-25 15:25:00|374.2|371.32|370.26|367.38|375.37|372.49|368.66|365.78|0
1645803000000|2022-02-25 15:30:00|369.82|366.94|371.86|368.98|373.17|370.29|368.66|365.78|0
1645803300000|2022-02-25 15:35:00|372.44|369.56|374.63|371.75|377.86|374.98|371.42|368.54|0
1645803600000|2022-02-25 15:40:00|374.19|371.31|366.2|363.32|374.19|371.31|366.2|363.32|0
1645803900000|2022-02-25 15:45:00|366.06|363.18|361.17|358.29|367.07|364.19|360.89|358.01|0
1645804200000|2022-02-25 15:50:00|361.32|358.44|366.39|363.51|367.5|364.62|360.03|357.15|0
1645804500000|2022-02-25 15:55:00|366.24|363.36|367.81|364.93|369.95|367.07|363.4|360.52|0
1645804800000|2022-02-25 16:00:00|367.24|364.36|363.05|360.17|371.75|368.87|362.77|359.89|0
1645805100000|2022-02-25 16:05:00|363.12|360.24|363.54|360.66|367.8|364.92|362.83|359.95|0
1645805400000|2022-02-25 16:10:00|363.26|360.38|358.75|355.87|364.53|361.65|356.79|353.91|0
1645805700000|2022-02-25 16:15:00|359.31|356.43|355.67|352.79|360.43|357.55|355.67|352.79|0
1645806000000|2022-02-25 16:20:00|355.25|352.37|350.57|347.69|355.53|352.65|349.53|346.65|0
1645806300000|2022-02-25 16:25:00|350.71|347.83|354.68|351.8|354.68|351.8|350.15|347.27|0
1645806600000|2022-02-25 16:30:00|353.41|350.53|350.58|347.7|354.39|351.51|349.95|347.07|0
1645806900000|2022-02-25 16:35:00|350.37|347.49|352.54|349.66|355.14|352.26|349.74|346.86|0
1645807200000|2022-02-25 16:40:00|352.89|350.01|353.03|350.15|354.58|351.7|350.92|348.04|0
1645807500000|2022-02-25 16:45:00|352.75|349.87|349.38|346.5|352.75|349.87|349.24|346.36|0
1645807800000|2022-02-25 16:50:00|349.1|346.22|347.08|344.2|350.92|348.04|346.59|343.71|0
1645808100000|2022-02-25 16:55:00|347.29|344.41|343.2|340.32|347.29|344.41|342.72|339.84|0
1645808400000|2022-02-25 17:00:00|343.13|340.25|345.06|342.18|345.06|342.18|341.75|338.87|0
1645808700000|2022-02-25 17:05:00|344.65|341.77|347.77|344.89|347.84|344.96|344.65|341.77|0
1645809000000|2022-02-25 17:10:00|347.56|344.68|349.37|346.49|349.37|346.49|345.48|342.6|0
1645809300000|2022-02-25 17:15:00|349.23|346.35|346.17|343.29|349.79|346.91|345.89|343.01|0
1645809600000|2022-02-25 17:20:00|346.24|343.36|348.82|345.94|349.72|346.84|346.17|343.29|0
1645809900000|2022-02-25 17:25:00|348.96|346.08|345.15|342.27|349.72|346.84|344.87|341.99|0
1645810200000|2022-02-25 17:30:00|345.01|342.13|342.8|339.92|345.01|342.13|342.26|339.38|0
1645810500000|2022-02-25 17:35:00|342.53|339.65|343.76|340.88|344.73|341.85|342.12|339.24|0
1645810800000|2022-02-25 17:40:00|343.63|340.75|342.39|339.51|343.9|341.02|342.12|339.24|0
1645811100000|2022-02-25 17:45:00|342.25|339.37|344.86|341.98|345|342.12|342.11|339.23|0
1645811400000|2022-02-25 17:50:00|344.93|342.05|349.36|346.48|349.43|346.55|344.93|342.05|0
1645811700000|2022-02-25 17:55:00|349.43|346.55|349.42|346.54|352.07|349.19|348.17|345.29|0
1645812000000|2022-02-25 18:00:00|349.7|346.82|348.11|345.23|350.68|347.8|346.37|343.49|0
1645812300000|2022-02-25 18:05:00|348.31|345.43|351.37|348.49|351.79|348.91|348.31|345.43|0
1645812600000|2022-02-25 18:10:00|351.23|348.35|351.23|348.35|354.87|351.99|350.81|347.93|0
1645812900000|2022-02-25 18:15:00|351.02|348.14|347.61|344.73|352.76|349.88|347.47|344.59|0
1645813200000|2022-02-25 18:20:00|347.33|344.45|347.89|345.01|349.97|347.09|347.33|344.45|0
1645813500000|2022-02-25 18:25:00|347.96|345.08|345.67|342.79|347.96|345.08|344.16|341.28|0
1645813800000|2022-02-25 18:30:00|345.39|342.51|343.74|340.86|345.53|342.65|342.64|339.76|0
1645814100000|2022-02-25 18:35:00|343.67|340.79|344.56|341.68|347.6|344.72|343.6|340.72|0
1645814400000|2022-02-25 18:40:00|344.5|341.62|340.04|337.16|344.5|341.62|339.76|336.88|0
1645814700000|2022-02-25 18:45:00|340.17|337.29|340.03|337.15|342.09|339.21|339.35|336.47|0
1645815000000|2022-02-25 18:50:00|340.17|337.29|341.67|338.79|341.67|338.79|339.49|336.61|0
1645815300000|2022-02-25 18:55:00|342.36|339.48|345.38|342.5|347.46|344.58|342.36|339.48|0
1645815600000|2022-02-25 19:00:00|344.97|342.09|342.49|339.61|348.7|345.82|341.12|338.24|0
1645815900000|2022-02-25 19:05:00|343.18|340.3|346.97|344.09|347.17|344.29|342.76|339.88|0
1645816200000|2022-02-25 19:10:00|346.69|343.81|347.45|344.57|349.95|347.07|345.65|342.77|0
1645816500000|2022-02-25 19:15:00|347.1|344.22|346.61|343.73|347.17|344.29|345.65|342.77|0
1645816800000|2022-02-25 19:20:00|346.89|344.01|341.32|338.44|347.45|344.57|341.32|338.44|0
1645817100000|2022-02-25 19:25:00|341.52|338.64|342.75|339.87|343.44|340.56|341.11|338.23|0
1645817400000|2022-02-25 19:30:00|341.93|339.05|347.85|344.97|348.83|345.95|340.15|337.27|0
1645817700000|2022-02-25 19:35:00|347.58|344.7|347.02|344.14|347.72|344.84|344.68|341.8|0
1645818000000|2022-02-25 19:40:00|346.88|344|345.91|343.03|349.52|346.64|344.95|342.07|0
1645818300000|2022-02-25 19:45:00|346.19|343.31|348.4|345.52|348.4|345.52|345.22|342.34|0
1645818600000|2022-02-25 19:50:00|348.82|345.94|350.76|347.88|353.98|351.1|347.99|345.11|0
1645818900000|2022-02-25 19:55:00|350.35|347.47|348.26|345.38|351.04|348.16|345.35|342.47|0
1645819200000|2022-02-25 20:00:00|348.61|345.73|351.88|349|353.28|350.4|348.54|345.66|0
1645819500000|2022-02-25 20:05:00|351.46|348.58|349.64|346.76|352.37|349.49|348.95|346.07|0
1645819800000|2022-02-25 20:10:00|349.78|346.9|350.09|347.21|352.57|349.69|348.53|345.65|0
1645820100000|2022-02-25 20:15:00|350.23|347.35|346.91|344.03|350.65|347.77|346.22|343.34|0
1645820400000|2022-02-25 20:20:00|346.63|343.75|343.47|340.59|347.87|344.99|341.96|339.08|0
1645820700000|2022-02-25 20:25:00|343.61|340.73|348.17|345.29|348.58|345.7|343.33|340.45|0
1645821000000|2022-02-25 20:30:00|347.48|344.6|348.72|345.84|348.72|345.84|344.74|341.86|0
1645821300000|2022-02-25 20:35:00|349.07|346.19|347.55|344.67|351.62|348.74|347.34|344.46|0
1645821600000|2022-02-25 20:40:00|347.62|344.74|346.24|343.36|349.68|346.8|343.92|341.04|0
1645821900000|2022-02-25 20:45:00|347.07|344.19|346.79|343.91|347.75|344.87|343.64|340.76|0
1645822200000|2022-02-25 20:50:00|347.27|344.39|343.91|341.03|347.27|344.39|341.74|338.86|0
1645822500000|2022-02-25 20:55:00|344.46|341.58|340.13|337.25|345.01|342.13|339.72|336.84|0
1645822800000|2022-02-25 21:00:00|339.45|336.57|340.81|337.93|340.81|337.93|338.36|335.48|0
1645823100000|2022-02-25 21:05:00|340.67|337.79|339.58|336.7|341.08|338.2|339.03|336.15|0
1645823400000|2022-02-25 21:10:00|339.71|336.83|340.53|337.65|340.53|337.65|338.62|335.74|0
1646035500000|2022-02-28 08:05:00|377.74|374.38|380.18|377.3|380.18|377.3|377.07|374.19|0
1646035800000|2022-02-28 08:10:00|380.32|377.44|383.82|380.94|385.22|382.34|377.28|374.4|0
1646036100000|2022-02-28 08:15:00|383.53|380.65|383.38|380.5|383.53|380.65|380.11|377.23|0
1646036400000|2022-02-28 08:20:00|383.23|380.35|385.57|382.69|385.87|382.99|381.19|378.31|0
1646036700000|2022-02-28 08:25:00|385.43|382.55|383.16|380.28|385.72|382.84|383.08|380.2|0
1646037000000|2022-02-28 08:30:00|383.23|380.35|386.6|383.72|386.82|383.94|382.94|380.06|0
1646037300000|2022-02-28 08:35:00|386.97|384.09|391.37|388.49|391.37|388.49|385.42|382.54|0
1646037600000|2022-02-28 08:40:00|391.15|388.27|393.22|390.34|394.92|392.04|389.74|386.86|0
1646037900000|2022-02-28 08:45:00|393.66|390.78|392.69|389.81|395.07|392.19|391.66|388.78|0
1646038200000|2022-02-28 08:50:00|392.77|389.89|391.14|388.26|393.28|390.4|390.85|387.97|0
1646038500000|2022-02-28 08:55:00|391.21|388.33|390.55|387.67|392.03|389.15|389.81|386.93|0
1646038800000|2022-02-28 09:00:00|390.25|387.37|385.85|382.97|391.14|388.26|384.97|382.09|0
1646039100000|2022-02-28 09:05:00|385.77|382.89|376.65|373.77|385.77|382.89|376.29|373.41|0
1646039400000|2022-02-28 09:10:00|376.58|373.7|378.67|375.79|379.25|376.37|375.43|372.55|0
1646039700000|2022-02-28 09:15:00|378.53|375.65|381.6|378.72|381.6|378.72|378.53|375.65|0
1646040000000|2022-02-28 09:20:00|381.82|378.94|386.26|383.38|386.85|383.97|380.73|377.85|0
1646040300000|2022-02-28 09:25:00|386.33|383.45|387.87|384.99|389.19|386.31|385.45|382.57|0
1646040600000|2022-02-28 09:30:00|387.94|385.06|388.01|385.13|390.37|387.49|387.5|384.62|0
1646040900000|2022-02-28 09:35:00|387.72|384.84|387.35|384.47|390.22|387.34|387.06|384.18|0
1646041200000|2022-02-28 09:40:00|387.43|384.55|383.92|381.04|388.3|385.42|383.7|380.82|0
1646041500000|2022-02-28 09:45:00|383.99|381.11|383.48|380.6|384.42|381.54|382.24|379.36|0
1646041800000|2022-02-28 09:50:00|383.62|380.74|382.82|379.94|385|382.12|380.57|377.69|0
1646042100000|2022-02-28 09:55:00|382.6|379.72|383.47|380.59|384.93|382.05|381.08|378.2|0
1646042400000|2022-02-28 10:00:00|383.83|380.95|382.81|379.93|384.06|381.18|381|378.12|0
1646042700000|2022-02-28 10:05:00|382.88|380|386.85|383.97|386.93|384.05|382.26|379.38|0
1646043000000|2022-02-28 10:10:00|387|384.12|387|384.12|388.75|385.87|386.64|383.76|0
1646043300000|2022-02-28 10:15:00|387.14|384.26|387.29|384.41|387.66|384.78|385.91|383.03|0
1646043600000|2022-02-28 10:20:00|386.63|383.75|385.18|382.3|387.95|385.07|384.89|382.01|0
1646043900000|2022-02-28 10:25:00|385.03|382.15|388.89|386.01|389.26|386.38|385.03|382.15|0
1646044200000|2022-02-28 10:30:00|388.97|386.09|386.92|384.04|391.6|388.72|386.77|383.89|0
1646044500000|2022-02-28 10:35:00|387.06|384.18|388.07|385.19|390.84|387.96|385.75|382.87|0
1646044800000|2022-02-28 10:40:00|388.14|385.26|386.33|383.45|389.31|386.43|385.96|383.08|0
1646045100000|2022-02-28 10:45:00|386.11|383.23|381.87|378.99|386.47|383.59|381.56|378.68|0
1646045400000|2022-02-28 10:50:00|381.51|378.63|381.29|378.41|382.67|379.79|381.29|378.41|0
1646045700000|2022-02-28 10:55:00|381.37|378.49|380.64|377.76|383.53|380.65|380.07|377.19|0
1646046000000|2022-02-28 11:00:00|380.43|377.55|379.64|376.76|381.08|378.2|374.99|372.11|0
1646046300000|2022-02-28 11:05:00|379.35|376.47|379.78|376.9|380.79|377.91|378.63|375.75|0
1646046600000|2022-02-28 11:10:00|381.07|378.19|380.99|378.11|381.14|378.26|377.55|374.67|0
1646046900000|2022-02-28 11:15:00|380.85|377.97|384.46|381.58|384.46|381.58|380.85|377.97|0
1646047200000|2022-02-28 11:20:00|384.31|381.43|382.36|379.48|384.53|381.65|382.22|379.34|0
1646047500000|2022-02-28 11:25:00|382.51|379.63|384.38|381.5|385.18|382.3|381.71|378.83|0
1646047800000|2022-02-28 11:30:00|384.53|381.65|383.87|380.99|385.11|382.23|383.51|380.63|0
1646048100000|2022-02-28 11:35:00|384.09|381.21|382.42|379.54|385.25|382.37|381.2|378.32|0
1646048400000|2022-02-28 11:40:00|382.5|379.62|384.23|381.35|384.88|382|382.07|379.19|0
1646048700000|2022-02-28 11:45:00|384.38|381.5|385.1|382.22|385.89|383.01|383.36|380.48|0
1646049000000|2022-02-28 11:50:00|384.95|382.07|385.02|382.14|386.47|383.59|383.57|380.69|0
1646049300000|2022-02-28 11:55:00|384.95|382.07|383.07|380.19|385.31|382.43|380.76|377.88|0
1646049600000|2022-02-28 12:00:00|383.21|380.33|382.56|379.68|383.36|380.48|380.25|377.37|0
1646049900000|2022-02-28 12:05:00|382.49|379.61|380.76|377.88|382.63|379.75|380.18|377.3|0
1646050200000|2022-02-28 12:10:00|380.68|377.8|377.46|374.58|381.91|379.03|376.95|374.07|0
1646050500000|2022-02-28 12:15:00|377.67|374.79|375.81|372.93|379.46|376.58|375.74|372.86|0
1646050800000|2022-02-28 12:20:00|375.67|372.79|370.13|367.25|376.02|373.14|369.43|366.55|0
1646051100000|2022-02-28 12:25:00|370.2|367.32|369.36|366.48|376.23|373.35|366.82|363.94|0
1646051400000|2022-02-28 12:30:00|369.65|366.77|370.76|367.88|371.61|368.73|368.51|365.63|0
1646051700000|2022-02-28 12:35:00|370.97|368.09|371.39|368.51|372.75|369.87|370.12|367.24|0
1646052000000|2022-02-28 12:40:00|371.47|368.59|372.31|369.43|374.01|371.13|368.56|365.68|0
1646052300000|2022-02-28 12:45:00|372.16|369.28|371.1|368.22|373.94|371.06|370.54|367.66|0
1646052600000|2022-02-28 12:50:00|371.24|368.36|369.26|366.38|371.81|368.93|369.26|366.38|0
1646052900000|2022-02-28 12:55:00|369.05|366.17|378|375.12|380.81|377.93|369.05|366.17|0
1646053200000|2022-02-28 13:00:00|378.37|375.49|378.63|375.75|382.03|379.15|376.48|373.6|0
1646053500000|2022-02-28 13:05:00|378.85|375.97|378.48|375.6|380.07|377.19|377.62|374.74|0
1646053800000|2022-02-28 13:10:00|377.7|374.82|380.21|377.33|380.21|377.33|376.84|373.96|0
1646054100000|2022-02-28 13:15:00|380.14|377.26|378.99|376.11|380.57|377.69|378.27|375.39|0
1646054400000|2022-02-28 13:20:00|379.13|376.25|378.91|376.03|380.49|377.61|378.33|375.45|0
1646054700000|2022-02-28 13:25:00|379.2|376.32|377.69|374.81|379.91|377.03|377.55|374.67|0
1646055000000|2022-02-28 13:30:00|377.47|374.59|382.29|379.41|383.23|380.35|375.54|372.66|0
1646055300000|2022-02-28 13:35:00|382.36|379.48|385.05|382.17|385.05|382.17|381.93|379.05|0
1646055600000|2022-02-28 13:40:00|385.26|382.38|386.42|383.54|387.73|384.85|383.66|380.78|0
1646055900000|2022-02-28 13:45:00|385.84|382.96|382.5|379.62|386.21|383.33|382.5|379.62|0
1646056200000|2022-02-28 13:50:00|382.65|379.77|381.05|378.17|382.79|379.91|377.6|374.72|0
1646056500000|2022-02-28 13:55:00|380.91|378.03|382.79|379.91|383.22|380.34|380.62|377.74|0
1646056800000|2022-02-28 14:00:00|383.08|380.2|379.32|376.44|384.52|381.64|378.75|375.87|0
1646057100000|2022-02-28 14:05:00|379.25|376.37|377.88|375|379.9|377.02|377.88|375|0
1646057400000|2022-02-28 14:10:00|377.6|374.72|377.59|374.71|379.75|376.87|376.73|373.85|0
1646057700000|2022-02-28 14:15:00|377.16|374.28|377.09|374.21|377.59|374.71|374.87|371.99|0
1646058000000|2022-02-28 14:20:00|377.02|374.14|379.02|376.14|379.02|376.14|376.3|373.42|0
1646058300000|2022-02-28 14:25:00|379.17|376.29|378.59|375.71|379.17|376.29|376.16|373.28|0
1646058600000|2022-02-28 14:30:00|378.88|376|375.58|372.7|379.74|376.86|372.16|369.28|0
1646058900000|2022-02-28 14:35:00|375.44|372.56|369.89|367.01|375.44|372.56|367.14|364.26|0
1646059200000|2022-02-28 14:40:00|370.46|367.58|370.8|367.92|375.29|372.41|369.3|366.42|0
1646059500000|2022-02-28 14:45:00|371.29|368.41|370.01|367.13|373.57|370.69|366.83|363.95|0
1646059800000|2022-02-28 14:50:00|370.29|367.41|367.89|365.01|371.57|368.69|364.79|361.91|0
1646060100000|2022-02-28 14:55:00|368.17|365.29|365.77|362.89|369.72|366.84|364.5|361.62|0
1646060400000|2022-02-28 15:00:00|365.2|362.32|370.21|367.33|370.5|367.62|363.8|360.92|0
1646060700000|2022-02-28 15:05:00|369.78|366.9|371.63|368.75|373.77|370.89|367.66|364.78|0
1646061000000|2022-02-28 15:10:00|371.92|369.04|374.63|371.75|375.78|372.9|370.21|367.33|0
1646061300000|2022-02-28 15:15:00|374.99|372.11|376.92|374.04|378.22|375.34|373.84|370.96|0
1646061600000|2022-02-28 15:20:00|376.63|373.75|372.51|369.63|376.92|374.04|370.66|367.78|0
1646061900000|2022-02-28 15:25:00|372.09|369.21|370.34|367.46|374.59|371.71|368.63|365.75|0
1646062200000|2022-02-28 15:30:00|370.63|367.75|366.92|364.04|370.63|367.75|362.96|360.08|0
1646062500000|2022-02-28 15:35:00|367|364.12|359.45|356.57|367.06|364.18|358.75|355.87|0
1646062800000|2022-02-28 15:40:00|359.17|356.29|354.57|351.69|360.52|357.64|354.15|351.27|0
1646063100000|2022-02-28 15:45:00|354.78|351.9|357.21|354.33|357.49|354.61|353.32|350.44|0
1646063400000|2022-02-28 15:50:00|357.28|354.4|356.58|353.7|358.47|355.59|353.87|350.99|0
1646063700000|2022-02-28 15:55:00|356.37|353.49|352.5|349.62|356.37|353.49|351.66|348.78|0
1646064000000|2022-02-28 16:00:00|352.09|349.21|350.7|347.82|353.47|350.59|349.46|346.58|0
1646064300000|2022-02-28 16:05:00|351.12|348.24|352.43|349.55|353.75|350.87|351.05|348.17|0
1646064600000|2022-02-28 16:10:00|352.36|349.48|353.46|350.58|354.99|352.11|350.29|347.41|0
1646064900000|2022-02-28 16:15:00|353.05|350.17|348.91|346.03|353.46|350.58|347.19|344.31|0
1646065200000|2022-02-28 16:20:00|349.32|346.44|344.8|341.92|349.32|346.44|344.8|341.92|0
1646065500000|2022-02-28 16:25:00|344.93|342.05|342.15|339.27|346.43|343.55|341.2|338.32|0
1646065800000|2022-02-28 16:30:00|342.29|339.41|342.83|339.95|343.1|340.22|339.57|336.69|0
1646066100000|2022-02-28 16:35:00|342.42|339.54|347.38|344.5|347.38|344.5|341.74|338.86|0
1646066400000|2022-02-28 16:40:00|346.84|343.96|346.01|343.13|348.89|346.01|345.06|342.18|0
1646066700000|2022-02-28 16:45:00|345.88|343|349.85|346.97|351.44|348.56|345.74|342.86|0
1646067000000|2022-02-28 16:50:00|349.71|346.83|348.68|345.8|351.37|348.49|348.47|345.59|0
1646067300000|2022-02-28 16:55:00|348.61|345.73|345.33|342.45|348.61|345.73|344.51|341.63|0
1646067600000|2022-02-28 17:00:00|345.19|342.31|346.14|343.26|346.42|343.54|343.62|340.74|0
1646067900000|2022-02-28 17:05:00|346.21|343.33|355.1|352.22|355.65|352.77|345.73|342.85|0
1646068200000|2022-02-28 17:10:00|355.65|352.77|358.86|355.98|359.98|357.1|354.96|352.08|0
1646068500000|2022-02-28 17:15:00|358.72|355.84|358.02|355.14|361.24|358.36|357.6|354.72|0
1646068800000|2022-02-28 17:20:00|358.44|355.56|361.66|358.78|362.51|359.63|356.62|353.74|0
1646069100000|2022-02-28 17:25:00|361.59|358.71|359.83|356.95|361.59|358.71|359.42|356.54|0
1646069400000|2022-02-28 17:30:00|360.4|357.52|362.36|359.48|363.92|361.04|358.57|355.69|0
1646069700000|2022-02-28 17:35:00|362.08|359.2|365.33|362.45|365.47|362.59|361.52|358.64|0
1646070000000|2022-02-28 17:40:00|364.98|362.1|368.02|365.14|368.24|365.36|364.48|361.6|0
1646070300000|2022-02-28 17:45:00|368.45|365.57|366.88|364|370.88|368|366.88|364|0
1646070600000|2022-02-28 17:50:00|367.17|364.29|369.44|366.56|371.38|368.5|366.31|363.43|0
1646070900000|2022-02-28 17:55:00|369.16|366.28|366.45|363.57|371.16|368.28|366.45|363.57|0
1646071200000|2022-02-28 18:00:00|366.59|363.71|362.35|359.47|367.02|364.14|361.08|358.2|0
1646071500000|2022-02-28 18:05:00|361.78|358.9|356.71|353.83|363.05|360.17|354.03|351.15|0
1646071800000|2022-02-28 18:10:00|356.99|354.11|356.98|354.1|358.25|355.37|354.47|351.59|0
1646072100000|2022-02-28 18:15:00|356.7|353.82|364.17|361.29|365.02|362.14|356.42|353.54|0
1646072400000|2022-02-28 18:20:00|364.59|361.71|367.15|364.27|369.01|366.13|364.45|361.57|0
1646072700000|2022-02-28 18:25:00|367.44|364.56|366.3|363.42|370.93|368.05|364.74|361.86|0
1646073000000|2022-02-28 18:30:00|366.44|363.56|367.85|364.97|369.84|366.96|364.74|361.86|0
1646073300000|2022-02-28 18:35:00|367.99|365.11|365.3|362.42|369.7|366.82|364.74|361.86|0
1646073600000|2022-02-28 18:40:00|365.02|362.14|366.57|363.69|367.28|364.4|362.63|359.75|0
1646073900000|2022-02-28 18:45:00|366.29|363.41|364.59|361.71|369.55|366.67|364.59|361.71|0
1646074200000|2022-02-28 18:50:00|364.81|361.93|360.66|357.78|364.81|361.93|359.33|356.45|0
1646074500000|2022-02-28 18:55:00|361.08|358.2|361.85|358.97|364.03|361.15|360.1|357.22|0
1646074800000|2022-02-28 19:00:00|362.2|359.32|375.41|372.53|375.41|372.53|362.2|359.32|0
1646075100000|2022-02-28 19:05:00|374.69|371.81|381.19|378.31|381.33|378.45|373.97|371.09|0
1646075400000|2022-02-28 19:10:00|381.04|378.16|375.97|373.09|383.81|380.93|375.97|373.09|0
1646075700000|2022-02-28 19:15:00|376.34|373.46|373.51|370.63|379.1|376.22|372.93|370.05|0
1646076000000|2022-02-28 19:20:00|372.93|370.05|383.48|380.6|383.48|380.6|372.93|370.05|0
1646076300000|2022-02-28 19:25:00|383.05|380.17|381.74|378.86|383.34|380.46|379.42|376.54|0
1646076600000|2022-02-28 19:30:00|381.59|378.71|382.39|379.51|384.21|381.33|379.56|376.68|0
1646076900000|2022-02-28 19:35:00|381.95|379.07|381.66|378.78|382.89|380.01|376.82|373.94|0
1646077200000|2022-02-28 19:40:00|382.1|379.22|373.01|370.13|382.17|379.29|371.66|368.78|0
1646077500000|2022-02-28 19:45:00|373.37|370.49|376.09|373.21|377.39|374.51|372.51|369.63|0
1646077800000|2022-02-28 19:50:00|375.23|372.35|373.94|371.06|376.67|373.79|373.65|370.77|0
1646078100000|2022-02-28 19:55:00|374.08|371.2|371.79|368.91|374.22|371.34|369.37|366.49|0
1646078400000|2022-02-28 20:00:00|371.65|368.77|373.36|370.48|373.79|370.91|371.08|368.2|0
1646078700000|2022-02-28 20:05:00|373.58|370.7|372.72|369.84|378.97|376.09|371.79|368.91|0
1646079000000|2022-02-28 20:10:00|373.07|370.19|376.22|373.34|377.95|375.07|372.79|369.91|0
1646079300000|2022-02-28 20:15:00|375.94|373.06|372.21|369.33|376.8|373.92|370.64|367.76|0
1646079600000|2022-02-28 20:20:00|372.07|369.19|365.81|362.93|372.21|369.33|365.81|362.93|0
1646079900000|2022-02-28 20:25:00|365.95|363.07|367.08|364.2|368.08|365.2|363.69|360.81|0
1646080200000|2022-02-28 20:30:00|367.37|364.49|374.21|371.33|374.21|371.33|367.37|364.49|0
1646080500000|2022-02-28 20:35:00|374.07|371.19|379.77|376.89|381.95|379.07|373.78|370.9|0
1646080800000|2022-02-28 20:40:00|379.91|377.03|369.2|366.32|379.91|377.03|368.5|365.62|0
1646081100000|2022-02-28 20:45:00|369.28|366.4|359.48|356.6|369.28|366.4|358.02|355.14|0
1646081400000|2022-02-28 20:50:00|358.3|355.42|353.73|350.85|361.3|358.42|353.73|350.85|0
1646081700000|2022-02-28 20:55:00|353.18|350.3|350.55|347.67|354.42|351.54|348.21|345.33|0
1646082000000|2022-02-28 21:00:00|349.31|346.43|349.31|346.43|351.51|348.63|348.9|346.02|0
1646082300000|2022-02-28 21:05:00|349.72|346.84|351.79|348.91|352.62|349.74|348.62|345.74|0
1646082600000|2022-02-28 21:10:00|351.51|348.63|350.27|347.39|351.79|348.91|348.89|346.01|0
1646082900000|2022-02-28 21:15:00|350.37|347.01|349.13|345.77|350.37|347.01|348.72|345.36|0
1646083200000|2022-02-28 21:20:00|349.06|345.7|349.82|346.46|349.95|346.59|348.99|345.63|0
1646083500000|2022-02-28 21:25:00|349.61|346.25|349.61|346.25|350.37|347.01|349.4|346.04|0
1646083800000|2022-02-28 21:30:00|349.68|346.32|349.4|346.04|349.68|346.32|348.71|345.35|0
1646084100000|2022-02-28 21:35:00|349.54|346.18|348.71|345.35|349.54|346.18|348.71|345.35|0
1646084400000|2022-02-28 21:40:00|348.85|345.49|348.98|345.62|349.12|345.76|348.78|345.42|0
1646084700000|2022-02-28 21:45:00|349.12|345.76|349.12|345.76|349.12|345.76|348.84|345.48|0
1646085000000|2022-02-28 21:50:00|348.98|345.62|348.84|345.48|349.12|345.76|348.43|345.07|0
1646085300000|2022-02-28 21:55:00|348.98|345.62|349.05|345.69|349.11|345.75|348.91|345.55|0
1646085600000|2022-02-28 22:00:00|349.07|345.71|349.27|345.91|349.58|346.22|349.07|345.71|0
1646085900000|2022-02-28 22:05:00|349.58|346.22|349.58|346.22|349.66|346.3|349.25|345.89|0
1646086200000|2022-02-28 22:10:00|349.8|346.44|349.76|346.4|349.94|346.58|349.68|346.32|0
1646086500000|2022-02-28 22:15:00|349.72|346.36|349.62|346.26|349.72|346.36|349.62|346.26|0
1646086800000|2022-02-28 22:20:00|349.67|346.31|349.69|346.33|349.79|346.43|349.46|346.1|0
1646087100000|2022-02-28 22:25:00|349.73|346.37|349.69|346.33|349.93|346.57|349.65|346.29|0
1646087400000|2022-02-28 22:30:00|349.91|346.55|350.01|346.65|350.11|346.75|349.81|346.45|0
1646087700000|2022-02-28 22:35:00|349.95|346.59|350.07|346.71|350.17|346.81|349.87|346.51|0
1646088000000|2022-02-28 22:40:00|350.05|346.69|350.43|347.07|350.45|347.09|350.03|346.67|0
1646088300000|2022-02-28 22:45:00|350.31|346.95|350.05|346.69|350.37|347.01|350.05|346.69|0
1646088600000|2022-02-28 22:50:00|350.11|346.75|350.48|347.12|350.63|347.27|349.78|346.42|0
1646088900000|2022-02-28 22:55:00|350.45|347.09|350.32|346.96|350.46|347.1|350.32|346.96|0
1646089200000|2022-02-28 23:00:00|349.71|346.35|348.74|345.38|350.94|347.58|348.74|345.38|0
1646089500000|2022-02-28 23:05:00|348.53|345.17|348.81|345.45|348.88|345.52|347.85|344.49|0
1646089800000|2022-02-28 23:10:00|348.6|345.24|349.84|346.48|350.66|347.3|348.6|345.24|0
1646090100000|2022-02-28 23:15:00|349.9|346.54|349.49|346.13|349.97|346.61|348.39|345.03|0
1646090400000|2022-02-28 23:20:00|349.7|346.34|347.29|343.93|349.97|346.61|346.88|343.52|0
1646090700000|2022-02-28 23:25:00|347.43|344.07|348.11|344.75|348.59|345.23|347.02|343.66|0
1646091000000|2022-02-28 23:30:00|347.97|344.61|345.92|342.56|348.32|344.96|345.37|342.01|0
1646091300000|2022-02-28 23:35:00|345.78|342.42|344.9|341.54|345.78|342.42|344.15|340.79|0
1646091600000|2022-02-28 23:40:00|344.96|341.6|345.71|342.35|346.12|342.76|344.83|341.47|0
1646091900000|2022-02-28 23:45:00|345.64|342.28|345.71|342.35|346.53|343.17|345.23|341.87|0
1646092200000|2022-02-28 23:50:00|345.5|342.14|343.26|339.9|345.5|342.14|342.64|339.28|0
1646092500000|2022-02-28 23:55:00|343.32|339.96|345.09|341.73|345.09|341.73|342.91|339.55|0
1646092800000|2022-03-01 00:00:00|344.95|341.59|344.95|341.59|344.95|341.59|343.46|340.1|0
1646093100000|2022-03-01 00:05:00|345.02|341.66|347.95|344.59|347.95|344.59|345.02|341.66|0
1646093400000|2022-03-01 00:10:00|347.75|344.39|346.17|342.81|347.82|344.46|345.9|342.54|0
1646093700000|2022-03-01 00:15:00|346.04|342.68|345.08|341.72|346.17|342.81|344.26|340.9|0
1646094000000|2022-03-01 00:20:00|345.22|341.86|346.24|342.88|346.92|343.56|344.88|341.52|0
1646094300000|2022-03-01 00:25:00|346.44|343.08|345.35|341.99|346.51|343.15|345.28|341.92|0
1646094600000|2022-03-01 00:30:00|345.42|342.06|346.78|343.42|347.12|343.76|344.94|341.58|0
1646094900000|2022-03-01 00:35:00|346.65|343.29|347.26|343.9|347.67|344.31|346.16|342.8|0
1646095200000|2022-03-01 00:40:00|347.12|343.76|347.94|344.58|348.35|344.99|346.02|342.66|0
1646095500000|2022-03-01 00:45:00|347.87|344.51|352.69|349.33|353.17|349.81|347.73|344.37|0
1646095800000|2022-03-01 00:50:00|352.75|349.39|350.54|347.18|352.75|349.39|349.99|346.63|0
1646096100000|2022-03-01 00:55:00|350.41|347.05|349.44|346.08|350.62|347.26|348.89|345.53|0
1646096400000|2022-03-01 01:00:00|349.37|346.01|349.65|346.29|351.16|347.8|348.48|345.12|0
1646096700000|2022-03-01 01:05:00|349.58|346.22|347.93|344.57|350.13|346.77|347.24|343.88|0
1646097000000|2022-03-01 01:10:00|348|344.64|347.92|344.56|348.47|345.11|347.65|344.29|0
1646097300000|2022-03-01 01:15:00|347.79|344.43|348.54|345.18|349.57|346.21|347.79|344.43|0
1646097600000|2022-03-01 01:20:00|348.88|345.52|347.51|344.15|348.88|345.52|346.96|343.6|0
1646097900000|2022-03-01 01:25:00|347.37|344.01|346.82|343.46|348.88|345.52|346.82|343.46|0
1646098200000|2022-03-01 01:30:00|346.89|343.53|345.59|342.23|346.96|343.6|345.32|341.96|0
1646098500000|2022-03-01 01:35:00|345.52|342.16|345.86|342.5|346.82|343.46|345.45|342.09|0
1646098800000|2022-03-01 01:40:00|346.07|342.71|346.27|342.91|346.82|343.46|345.72|342.36|0
1646099100000|2022-03-01 01:45:00|346|342.64|349.76|346.4|349.97|346.61|346|342.64|0
1646099400000|2022-03-01 01:50:00|349.56|346.2|349.14|345.78|350.04|346.68|348.59|345.23|0
1646099700000|2022-03-01 01:55:00|349.07|345.71|350.79|347.43|350.79|347.43|348.87|345.51|0
1646100000000|2022-03-01 02:00:00|350.65|347.29|349.41|346.05|350.93|347.57|349.41|346.05|0
1646100300000|2022-03-01 02:05:00|349.48|346.12|349.96|346.6|350.03|346.67|349.13|345.77|0
1646100600000|2022-03-01 02:10:00|350.03|346.67|352.58|349.22|352.99|349.63|350.03|346.67|0
1646100900000|2022-03-01 02:15:00|352.72|349.36|351.61|348.25|352.72|349.36|351.27|347.91|0
1646101200000|2022-03-01 02:20:00|351.68|348.32|351.47|348.11|351.88|348.52|350.99|347.63|0
1646101500000|2022-03-01 02:25:00|351.33|347.97|352.5|349.14|352.99|349.63|351.05|347.69|0
1646101800000|2022-03-01 02:30:00|352.43|349.07|352.98|349.62|352.98|349.62|351.46|348.1|0
1646102100000|2022-03-01 02:35:00|352.84|349.48|353.53|350.17|353.53|350.17|352.01|348.65|0
1646102400000|2022-03-01 02:40:00|353.67|350.31|352.56|349.2|354.78|351.42|352.5|349.14|0
1646102700000|2022-03-01 02:45:00|352.5|349.14|352.36|349|352.63|349.27|351.87|348.51|0
1646103000000|2022-03-01 02:50:00|352.42|349.06|350.49|347.13|352.7|349.34|350.21|346.85|0
1646103300000|2022-03-01 02:55:00|350.42|347.06|350.35|346.99|350.97|347.61|350.21|346.85|0
1646103600000|2022-03-01 03:00:00|350.21|346.85|350.21|346.85|350.76|347.4|350.21|346.85|0
1646103900000|2022-03-01 03:05:00|350.28|346.92|351.86|348.5|352.69|349.33|350.21|346.85|0
1646104200000|2022-03-01 03:10:00|352.21|348.85|352|348.64|352.41|349.05|351.1|347.74|0
1646104500000|2022-03-01 03:15:00|351.86|348.5|351.58|348.22|351.93|348.57|351.17|347.81|0
1646104800000|2022-03-01 03:20:00|351.65|348.29|351.72|348.36|352.41|349.05|351.44|348.08|0
1646105100000|2022-03-01 03:25:00|351.65|348.29|351.3|347.94|352.13|348.77|351.16|347.8|0
1646105400000|2022-03-01 03:30:00|351.23|347.87|351.44|348.08|351.71|348.35|350.61|347.25|0
1646105700000|2022-03-01 03:35:00|351.43|348.07|350.4|347.04|351.57|348.21|350.33|346.97|0
1646106000000|2022-03-01 03:40:00|350.33|346.97|352.4|349.04|352.67|349.31|350.05|346.69|0
1646106300000|2022-03-01 03:45:00|352.33|348.97|351.43|348.07|352.61|349.25|351.22|347.86|0
1646106600000|2022-03-01 03:50:00|351.36|348|351.29|347.93|351.84|348.48|351.15|347.79|0
1646106900000|2022-03-01 03:55:00|351.36|348|351.56|348.2|351.7|348.34|351.29|347.93|0
1646107200000|2022-03-01 04:00:00|351.42|348.06|351.49|348.13|351.7|348.34|350.8|347.44|0
1646107500000|2022-03-01 04:05:00|351.42|348.06|350.87|347.51|351.83|348.47|350.45|347.09|0
1646107800000|2022-03-01 04:10:00|350.73|347.37|350.86|347.5|351.69|348.33|350.25|346.89|0
1646108100000|2022-03-01 04:15:00|351|347.64|352.38|349.02|352.38|349.02|350.8|347.44|0
1646108400000|2022-03-01 04:20:00|352.45|349.09|350.72|347.36|352.52|349.16|350.52|347.16|0
1646108700000|2022-03-01 04:25:00|350.79|347.43|350.72|347.36|351.14|347.78|350.17|346.81|0
1646109000000|2022-03-01 04:30:00|350.79|347.43|350.3|346.94|351.07|347.71|350.3|346.94|0
1646109300000|2022-03-01 04:35:00|350.38|347.02|350.72|347.36|350.99|347.63|350.3|346.94|0
1646109600000|2022-03-01 04:40:00|350.85|347.49|350.37|347.01|351.4|348.04|350.3|346.94|0
1646109900000|2022-03-01 04:45:00|350.3|346.94|348.99|345.63|350.44|347.08|348.51|345.15|0
1646110200000|2022-03-01 04:50:00|348.92|345.56|349.33|345.97|349.4|346.04|348.44|345.08|0
1646110500000|2022-03-01 04:55:00|349.4|346.04|348.78|345.42|349.68|346.32|348.64|345.28|0
1646110800000|2022-03-01 05:00:00|349.05|345.69|349.46|346.1|349.67|346.31|348.64|345.28|0
1646111100000|2022-03-01 05:05:00|349.33|345.97|349.74|346.38|349.88|346.52|349.12|345.76|0
1646111400000|2022-03-01 05:10:00|350.01|346.65|352.08|348.72|352.22|348.86|350.01|346.65|0
1646111700000|2022-03-01 05:15:00|352.15|348.79|353.6|350.24|353.88|350.52|351.94|348.58|0
1646112000000|2022-03-01 05:20:00|353.32|349.96|352.77|349.41|353.74|350.38|352.35|348.99|0
1646112300000|2022-03-01 05:25:00|352.84|349.48|351.59|348.23|353.73|350.37|351.38|348.02|0
1646112600000|2022-03-01 05:30:00|351.73|348.37|351.24|347.88|352.21|348.85|350.62|347.26|0
1646112900000|2022-03-01 05:35:00|351.04|347.68|350.69|347.33|351.1|347.74|350|346.64|0
1646113200000|2022-03-01 05:40:00|350.96|347.6|349.52|346.16|351.1|347.74|349.45|346.09|0
1646113500000|2022-03-01 05:45:00|349.58|346.22|350.82|347.46|350.96|347.6|349.45|346.09|0
1646113800000|2022-03-01 05:50:00|350.89|347.53|350.82|347.46|351.37|348.01|350.41|347.05|0
1646114100000|2022-03-01 05:55:00|350.68|347.32|349.99|346.63|350.68|347.32|349.3|345.94|0
1646114400000|2022-03-01 06:00:00|350.06|346.7|348.75|345.39|350.2|346.84|348.75|345.39|0
1646114700000|2022-03-01 06:05:00|348.89|345.53|347.92|344.56|349.3|345.94|347.51|344.15|0
1646115000000|2022-03-01 06:10:00|348|344.64|348.68|345.32|349.71|346.35|348|344.64|0
1646115300000|2022-03-01 06:15:00|348.61|345.25|348.06|344.7|349.09|345.73|347.17|343.81|0
1646115600000|2022-03-01 06:20:00|347.58|344.22|346.55|343.19|348.26|344.9|346.55|343.19|0
1646115900000|2022-03-01 06:25:00|346.41|343.05|344.91|341.55|347.44|344.08|344.64|341.28|0
1646116200000|2022-03-01 06:30:00|344.84|341.48|344.36|341|344.91|341.55|344.09|340.73|0
1646116500000|2022-03-01 06:35:00|343.95|340.59|344.36|341|345.04|341.68|343.68|340.32|0
1646116800000|2022-03-01 06:40:00|344.22|340.86|344.08|340.72|344.22|340.86|343.13|339.77|0
1646117100000|2022-03-01 06:45:00|344.02|340.66|344.56|341.2|345.31|341.95|343.27|339.91|0
1646117400000|2022-03-01 06:50:00|344.49|341.13|344.97|341.61|345.17|341.81|343.54|340.18|0
1646117700000|2022-03-01 06:55:00|345.03|341.67|343.67|340.31|345.3|341.94|343.4|340.04|0
1646118000000|2022-03-01 07:00:00|344.08|340.72|343.19|339.83|344.62|341.26|342.24|338.88|0
1646118300000|2022-03-01 07:05:00|343.26|339.9|334.9|331.54|343.39|340.03|333.64|330.28|0
1646118600000|2022-03-01 07:10:00|334.57|331.21|337.38|334.02|337.65|334.29|334.24|330.88|0
1646118900000|2022-03-01 07:15:00|337.31|333.95|336.71|333.35|337.38|334.02|335.57|332.21|0
1646119200000|2022-03-01 07:20:00|336.64|333.28|336.57|333.21|337.17|333.81|335.64|332.28|0
1646119500000|2022-03-01 07:25:00|336.64|333.28|339.43|336.07|342.68|339.32|336.11|332.75|0
1646119800000|2022-03-01 07:30:00|339.57|336.21|340.37|337.01|341.59|338.23|339.3|335.94|0
1646120100000|2022-03-01 07:35:00|340.24|336.88|339.97|336.61|341.52|338.16|339.97|336.61|0
1646120400000|2022-03-01 07:40:00|339.9|336.54|339.83|336.47|340.24|336.88|339.16|335.8|0
1646120700000|2022-03-01 07:45:00|339.76|336.4|340.44|337.08|341.04|337.68|339.16|335.8|0
1646121000000|2022-03-01 07:50:00|340.1|336.74|341.59|338.23|341.59|338.23|338.89|335.53|0
1646121300000|2022-03-01 07:55:00|341.45|338.09|340.37|337.01|342.67|339.31|340.1|336.74|0
1646121600000|2022-03-01 08:00:00|340.23|336.87|338.21|334.85|342.53|339.17|338.21|334.85|0
1646121900000|2022-03-01 08:05:00|338.28|334.92|336.49|333.61|338.28|335.03|334.62|331.74|0
1646122200000|2022-03-01 08:10:00|336.76|333.88|338.91|336.03|339.31|336.43|335.69|332.81|0
1646122500000|2022-03-01 08:15:00|339.04|336.16|339.65|336.77|340.93|338.05|338.91|336.03|0
1646122800000|2022-03-01 08:20:00|339.58|336.7|345.54|342.66|346.77|343.89|338.23|335.35|0
1646123100000|2022-03-01 08:25:00|345.82|342.94|342.96|340.08|345.89|343.01|342.83|339.95|0
1646123400000|2022-03-01 08:30:00|343.03|340.15|341.33|338.45|344.52|341.64|341.33|338.45|0
1646123700000|2022-03-01 08:35:00|341.53|338.65|343.97|341.09|345.14|342.26|340.45|337.57|0
1646124000000|2022-03-01 08:40:00|344.25|341.37|345.41|342.53|346.16|343.28|342.48|339.6|0
1646124300000|2022-03-01 08:45:00|345.54|342.66|349.31|346.43|349.45|346.57|344.11|341.23|0
1646124600000|2022-03-01 08:50:00|348.97|346.09|350.81|347.93|352.74|349.86|348.09|345.21|0
1646124900000|2022-03-01 08:55:00|351.09|348.21|349.02|346.14|351.85|348.97|348.47|345.59|0
1646125200000|2022-03-01 09:00:00|349.29|346.41|348.19|345.31|349.98|347.1|347.31|344.43|0
1646125500000|2022-03-01 09:05:00|347.99|345.11|353.29|350.41|354.96|352.08|347.92|345.04|0
1646125800000|2022-03-01 09:10:00|353.15|350.27|355.09|352.21|355.51|352.63|353.15|350.27|0
1646126100000|2022-03-01 09:15:00|355.23|352.35|354.95|352.07|355.65|352.77|352.73|349.85|0
1646126400000|2022-03-01 09:20:00|354.81|351.93|357.18|354.3|358.23|355.35|353.84|350.96|0
1646126700000|2022-03-01 09:25:00|357.6|354.72|361.17|358.29|362.15|359.27|356.81|353.93|0
1646127000000|2022-03-01 09:30:00|361.45|358.57|360.33|357.45|362.15|359.27|359.35|356.47|0
1646127300000|2022-03-01 09:35:00|360.47|357.59|361.02|358.14|362.15|359.27|359.56|356.68|0
1646127600000|2022-03-01 09:40:00|360.74|357.86|364.53|361.65|365.37|362.49|360.47|357.59|0
1646127900000|2022-03-01 09:45:00|364.74|361.86|362.56|359.68|365.09|362.21|362.14|359.26|0
1646128200000|2022-03-01 09:50:00|362.7|359.82|366.21|363.33|367.34|364.46|362.56|359.68|0
1646128500000|2022-03-01 09:55:00|366.35|363.47|365.79|362.91|367.34|364.46|364.94|362.06|0
1646128800000|2022-03-01 10:00:00|365.93|363.05|367.55|364.67|369.04|366.16|365.08|362.2|0
1646129100000|2022-03-01 10:05:00|367.41|364.53|369.6|366.72|370.88|368|367.41|364.53|0
1646129400000|2022-03-01 10:10:00|369.82|366.94|368.89|366.01|370.88|368|368.54|365.66|0
1646129700000|2022-03-01 10:15:00|368.82|365.94|368.98|366.1|370.06|367.18|365.92|363.04|0
1646130000000|2022-03-01 10:20:00|369.12|366.24|369.56|366.68|370.06|367.18|368.29|365.41|0
1646130300000|2022-03-01 10:25:00|369.49|366.61|370.76|367.88|371.54|368.66|369|366.12|0
1646130600000|2022-03-01 10:30:00|370.97|368.09|372.39|369.51|375.1|372.22|370.76|367.88|0
1646130900000|2022-03-01 10:35:00|372.82|369.94|374.24|371.36|375.6|372.72|372.32|369.44|0
1646131200000|2022-03-01 10:40:00|374.03|371.15|368.7|365.82|374.46|371.58|368.21|365.33|0
1646131500000|2022-03-01 10:45:00|368.99|366.11|366.87|363.99|373.28|370.4|366.66|363.78|0
1646131800000|2022-03-01 10:50:00|367.01|364.13|365.52|362.64|367.78|364.9|364.67|361.79|0
1646132100000|2022-03-01 10:55:00|365.58|362.7|365.16|362.28|367.07|364.19|365.02|362.14|0
1646132400000|2022-03-01 11:00:00|365.44|362.56|367.55|364.67|368.05|365.17|365.44|362.56|0
1646132700000|2022-03-01 11:05:00|367.41|364.53|369.03|366.15|369.03|366.15|366.56|363.68|0
1646133000000|2022-03-01 11:10:00|369.1|366.22|369.24|366.36|371.72|368.84|368.53|365.65|0
1646133300000|2022-03-01 11:15:00|369.52|366.64|368.32|365.44|370.37|367.49|367.4|364.52|0
1646133600000|2022-03-01 11:20:00|368.1|365.22|367.54|364.66|368.53|365.65|365.29|362.41|0
1646133900000|2022-03-01 11:25:00|367.4|364.52|367.96|365.08|368.03|365.15|365.28|362.4|0
1646134200000|2022-03-01 11:30:00|367.82|364.94|365.56|362.68|368.8|365.92|364.3|361.42|0
1646134500000|2022-03-01 11:35:00|365.7|362.82|367.25|364.37|367.81|364.93|365.56|362.68|0
1646134800000|2022-03-01 11:40:00|367.39|364.51|370.92|368.04|371.21|368.33|366.54|363.66|0
1646135100000|2022-03-01 11:45:00|370.71|367.83|373.34|370.46|373.41|370.53|369.79|366.91|0
1646135400000|2022-03-01 11:50:00|373.19|370.31|376.77|373.89|377.63|374.75|372.34|369.46|0
1646135700000|2022-03-01 11:55:00|376.62|373.74|376.51|373.63|379.06|376.18|372.26|369.38|0
1646136000000|2022-03-01 12:00:00|376.3|373.42|372.81|369.93|376.8|373.92|372.81|369.93|0
1646136300000|2022-03-01 12:05:00|372.74|369.86|371.87|368.99|373.09|370.21|370.7|367.82|0
1646136600000|2022-03-01 12:10:00|371.94|369.06|373.35|370.47|373.57|370.69|371.59|368.71|0
1646136900000|2022-03-01 12:15:00|373.49|370.61|376.62|373.74|376.62|373.74|373.49|370.61|0
1646137200000|2022-03-01 12:20:00|376.48|373.6|372.07|369.19|376.48|373.6|371.72|368.84|0
1646137500000|2022-03-01 12:25:00|372.64|369.76|367.84|364.96|374.27|371.39|367.56|364.68|0
1646137800000|2022-03-01 12:30:00|368.26|365.38|368.96|366.08|370.65|367.77|368.26|365.38|0
1646138100000|2022-03-01 12:35:00|369.38|366.5|372.77|369.89|372.92|370.04|369.38|366.5|0
1646138400000|2022-03-01 12:40:00|372.99|370.11|374.76|371.88|376.04|373.16|372.77|369.89|0
1646138700000|2022-03-01 12:45:00|374.62|371.74|372.91|370.03|375.76|372.88|372.77|369.89|0
1646139000000|2022-03-01 12:50:00|372.98|370.1|375.32|372.44|375.61|372.73|372.2|369.32|0
1646139300000|2022-03-01 12:55:00|375.18|372.3|373.05|370.17|376.32|373.44|372.34|369.46|0
1646139600000|2022-03-01 13:00:00|373.62|370.74|375.39|372.51|376.89|374.01|372.9|370.02|0
1646139900000|2022-03-01 13:05:00|375.18|372.3|374.18|371.3|376.46|373.58|373.69|370.81|0
1646140200000|2022-03-01 13:10:00|374.61|371.73|371.6|368.72|375.18|372.3|371.04|368.16|0
1646140500000|2022-03-01 13:15:00|371.74|368.86|369.9|367.02|372.24|369.36|368.77|365.89|0
1646140800000|2022-03-01 13:20:00|370.18|367.3|371.91|369.03|373.33|370.45|370.18|367.3|0
1646141100000|2022-03-01 13:25:00|371.63|368.75|364.81|361.93|371.99|369.11|364.26|361.38|0
1646141400000|2022-03-01 13:30:00|364.6|361.72|362.96|360.08|367.36|364.48|361.71|358.83|0
1646141700000|2022-03-01 13:35:00|362.68|359.8|363.5|360.62|365.74|362.86|362.68|359.8|0
1646142000000|2022-03-01 13:40:00|361.96|359.08|359.93|357.05|361.96|359.08|359.86|356.98|0
1646142300000|2022-03-01 13:45:00|359.66|356.78|358.47|355.59|361.81|358.93|358.33|355.45|0
1646142600000|2022-03-01 13:50:00|358.61|355.73|355.95|353.07|359.72|356.84|355.95|353.07|0
1646142900000|2022-03-01 13:55:00|356.02|353.14|358.99|356.11|358.99|356.11|354.98|352.1|0
1646143200000|2022-03-01 14:00:00|358.71|355.83|360.8|357.92|361.22|358.34|358.16|355.28|0
1646143500000|2022-03-01 14:05:00|360.66|357.78|360.1|357.22|360.87|357.99|358.71|355.83|0
1646143800000|2022-03-01 14:10:00|360.24|357.36|361.21|358.33|361.91|359.03|359.96|357.08|0
1646144100000|2022-03-01 14:15:00|361|358.12|361.77|358.89|361.77|358.89|359.47|356.59|0
1646144400000|2022-03-01 14:20:00|361.49|358.61|360.37|357.49|361.77|358.89|359.67|356.79|0
1646144700000|2022-03-01 14:25:00|360.23|357.35|361.62|358.74|361.62|358.74|357.18|354.3|0
1646145000000|2022-03-01 14:30:00|361.48|358.6|355.24|352.36|361.48|358.6|355.24|352.36|0
1646145300000|2022-03-01 14:35:00|354.96|352.08|352.48|349.6|355.24|352.36|350.02|347.14|0
1646145600000|2022-03-01 14:40:00|352.62|349.74|357.58|354.7|357.72|354.84|351.66|348.78|0
1646145900000|2022-03-01 14:45:00|356.2|353.32|356.4|353.52|360.93|358.05|355.54|352.66|0
1646146200000|2022-03-01 14:50:00|356.26|353.38|364.22|361.34|367.36|364.48|355.58|352.7|0
1646146500000|2022-03-01 14:55:00|363.17|360.29|366.03|363.15|367.08|364.2|361.78|358.9|0
1646146800000|2022-03-01 15:00:00|363.8|360.92|366.37|363.49|368.48|365.6|358.25|355.37|0
1646147100000|2022-03-01 15:05:00|366.23|363.35|368.05|365.17|369.04|366.16|363.3|360.42|0
1646147400000|2022-03-01 15:10:00|368.89|366.01|370.94|368.06|373.13|370.25|368.89|366.01|0
1646147700000|2022-03-01 15:15:00|370.72|367.84|363.84|360.96|371.29|368.41|363.58|360.7|0
1646148000000|2022-03-01 15:20:00|363.14|360.26|364.61|361.73|366.08|363.2|359.11|356.23|0
1646148300000|2022-03-01 15:25:00|364.26|361.38|364.47|361.59|367.42|364.54|361.89|359.01|0
1646148600000|2022-03-01 15:30:00|363.98|361.1|367.91|365.03|368.19|365.31|361.68|358.8|0
1646148900000|2022-03-01 15:35:00|366.92|364.04|369.74|366.86|369.74|366.86|365.24|362.36|0
1646149200000|2022-03-01 15:40:00|369.88|367|378.03|375.15|378.03|375.15|369.6|366.72|0
1646149500000|2022-03-01 15:45:00|377.88|375|375.74|372.86|379.31|376.43|375.17|372.29|0
1646149800000|2022-03-01 15:50:00|375.6|372.72|374.18|371.3|376.88|374|372.48|369.6|0
1646150100000|2022-03-01 15:55:00|373.75|370.87|377.02|374.14|378.45|375.57|373.75|370.87|0
1646150400000|2022-03-01 16:00:00|377.95|375.07|373.24|370.36|378.45|375.57|371.75|368.87|0
1646150700000|2022-03-01 16:05:00|373.16|370.28|376.14|373.26|376.99|374.11|372.32|369.44|0
1646151000000|2022-03-01 16:10:00|376.07|373.19|371.47|368.59|376.28|373.4|370.76|367.88|0
1646151300000|2022-03-01 16:15:00|371.33|368.45|376.56|373.68|376.98|374.1|370.62|367.74|0
1646151600000|2022-03-01 16:20:00|376.98|374.1|372.95|370.07|377.34|374.46|371.39|368.51|0
1646151900000|2022-03-01 16:25:00|373.09|370.21|376.63|373.75|378.34|375.46|372.95|370.07|0
1646152200000|2022-03-01 16:30:00|376.49|373.61|388.04|385.16|388.47|385.59|376.49|373.61|0
1646152500000|2022-03-01 16:35:00|387.82|384.94|389.05|386.17|390.06|387.18|386.88|384|0
1646152800000|2022-03-01 16:40:00|388.4|385.52|389.19|386.31|390.64|387.76|387.02|384.14|0
1646153100000|2022-03-01 16:45:00|388.97|386.09|394.42|391.54|397.05|394.17|388.97|386.09|0
1646153400000|2022-03-01 16:50:00|393.83|390.95|396.87|393.99|398.04|395.16|393.54|390.66|0
1646153700000|2022-03-01 16:55:00|396.65|393.77|397.75|394.87|400.98|398.1|396.65|393.77|0
1646154000000|2022-03-01 17:00:00|397.89|395.01|400.68|397.8|400.97|398.09|397.45|394.57|0
1646154300000|2022-03-01 17:05:00|400.38|397.5|402.42|399.3|402.86|399.74|398.77|395.89|0
1646154600000|2022-03-01 17:10:00|402.86|399.74|400.47|397.35|407.75|404.63|400.26|397.14|0
1646154900000|2022-03-01 17:15:00|400.7|397.58|393.11|389.99|402.89|399.77|391.66|388.54|0
1646155200000|2022-03-01 17:20:00|392.97|389.85|395.01|391.89|396.55|393.43|392.61|389.49|0
1646155500000|2022-03-01 17:25:00|394.86|391.74|394.35|391.23|397.56|394.44|393.19|390.07|0
1646155800000|2022-03-01 17:30:00|395.08|391.96|393.11|389.99|396.39|393.27|391.01|387.89|0
1646156100000|2022-03-01 17:35:00|393.04|389.92|392.97|389.85|395.95|392.83|392.45|389.33|0
1646156400000|2022-03-01 17:40:00|392.82|389.7|388.37|385.25|392.82|389.7|388.37|385.25|0
1646156700000|2022-03-01 17:45:00|388.08|384.96|387|383.88|390.99|387.87|385.19|382.07|0
1646157000000|2022-03-01 17:50:00|387.07|383.95|387.72|384.6|388.81|385.69|384.83|381.71|0
1646157300000|2022-03-01 17:55:00|387.36|384.24|386.05|382.93|389.39|386.27|385.19|382.07|0
1646157600000|2022-03-01 18:00:00|386.49|383.37|385.76|382.64|387.5|384.38|382.88|379.76|0
1646157900000|2022-03-01 18:05:00|386.19|383.07|389.23|386.11|391.56|388.44|385.33|382.21|0
1646158200000|2022-03-01 18:10:00|389.52|386.4|394.78|391.66|396.03|392.91|389.09|385.97|0
1646158500000|2022-03-01 18:15:00|394.71|391.59|397.33|394.21|397.47|394.35|394.41|391.29|0
1646158800000|2022-03-01 18:20:00|397.47|394.35|399.97|396.85|399.97|396.85|395.42|392.3|0
1646159100000|2022-03-01 18:25:00|400.41|397.29|407.33|404.21|407.33|404.21|400.27|397.15|0
1646159400000|2022-03-01 18:30:00|407.26|404.14|405.99|402.87|408.07|404.95|403.7|400.58|0
1646159700000|2022-03-01 18:35:00|406.88|403.76|401.93|398.81|407.62|404.5|401.71|398.59|0
1646160000000|2022-03-01 18:40:00|402.15|399.03|404.06|400.94|405.32|402.2|401.41|398.29|0
1646160300000|2022-03-01 18:45:00|404.21|401.09|405.02|401.9|407.17|404.05|400.53|397.41|0
1646160600000|2022-03-01 18:50:00|405.24|402.12|403.96|400.84|408.44|405.32|403.37|400.25|0
1646160900000|2022-03-01 18:55:00|404.26|401.14|403.81|400.69|405.73|402.61|401.61|398.49|0
1646161200000|2022-03-01 19:00:00|403.66|400.54|404.72|401.6|409.02|405.9|403.08|399.96|0
1646161500000|2022-03-01 19:05:00|405.45|402.33|405.14|402.02|406.19|403.07|403.4|400.28|0
1646161800000|2022-03-01 19:10:00|405.43|402.31|406.17|403.05|408.25|405.13|404.7|401.58|0
1646162100000|2022-03-01 19:15:00|406.1|402.98|401.82|398.7|410.1|406.98|401.75|398.63|0
1646162400000|2022-03-01 19:20:00|401.89|398.77|396.01|392.89|403.36|400.24|395.61|392.49|0
1646162700000|2022-03-01 19:25:00|395.86|392.74|395.13|392.01|397.17|394.05|394.11|390.99|0
1646163000000|2022-03-01 19:30:00|395.28|392.16|396.73|393.61|398.05|394.93|394.69|391.57|0
1646163300000|2022-03-01 19:35:00|396.29|393.17|390.63|387.51|397.02|393.9|390.34|387.22|0
1646163600000|2022-03-01 19:40:00|391.21|388.09|390.2|387.08|392.51|389.39|389.77|386.65|0
1646163900000|2022-03-01 19:45:00|390.63|387.51|394.39|391.27|395.41|392.29|390.34|387.22|0
1646164200000|2022-03-01 19:50:00|394.83|391.71|399.21|396.09|400|396.88|394.39|391.27|0
1646164500000|2022-03-01 19:55:00|399.06|395.94|399.35|396.23|400.97|397.85|397.53|394.41|0
1646164800000|2022-03-01 20:00:00|399.06|395.94|390.48|387.36|400.52|397.4|390.19|387.07|0
1646165100000|2022-03-01 20:05:00|389.25|386.13|385.78|382.66|389.25|386.13|382.52|379.4|0
1646165400000|2022-03-01 20:10:00|385.49|382.37|388.95|385.83|391.12|388|384.77|381.65|0
1646165700000|2022-03-01 20:15:00|388.37|385.25|394.62|391.5|395.13|392.01|388.37|385.25|0
1646166000000|2022-03-01 20:20:00|394.47|391.35|394.17|391.05|396.81|393.69|393.45|390.33|0
1646166300000|2022-03-01 20:25:00|394.47|391.35|400.09|396.97|400.09|396.97|394.03|390.91|0
1646166600000|2022-03-01 20:30:00|400.97|397.85|398.85|395.73|404.51|401.39|397.83|394.71|0
1646166900000|2022-03-01 20:35:00|399.44|396.32|399.29|396.17|401.35|398.23|397.83|394.71|0
1646167200000|2022-03-01 20:40:00|399.58|396.46|404.3|401.18|404.59|401.47|396.51|393.39|0
1646167500000|2022-03-01 20:45:00|404|400.88|410.99|407.87|410.99|407.87|403.85|400.73|0
1646167800000|2022-03-01 20:50:00|410.69|407.57|401.4|398.28|412.93|409.81|401.4|398.28|0
1646168100000|2022-03-01 20:55:00|401.84|398.72|399.49|396.37|404.93|401.81|396.36|393.24|0
1646168400000|2022-03-01 21:00:00|398.03|394.91|393.95|390.83|398.03|394.91|393.38|390.26|0
1646168700000|2022-03-01 21:05:00|393.66|390.54|389.94|386.82|394.24|391.12|389.8|386.68|0
1646169000000|2022-03-01 21:10:00|390.09|386.97|390.68|387.56|393|389.88|389.67|386.55|0
1646169300000|2022-03-01 21:15:00|390.8|387.16|391.52|387.88|392.32|388.68|390.73|387.09|0
1646169600000|2022-03-01 21:20:00|391.45|387.81|392.38|388.74|392.67|389.03|390.65|387.01|0
1646169900000|2022-03-01 21:25:00|392.31|388.67|391.88|388.24|392.31|388.67|390.36|386.72|0
1646170200000|2022-03-01 21:30:00|391.8|388.16|392.45|388.81|392.45|388.81|390.57|386.93|0
1646170500000|2022-03-01 21:35:00|392.31|388.67|392.6|388.96|392.96|389.32|390.72|387.08|0
1646170800000|2022-03-01 21:40:00|392.67|389.03|393.76|390.12|394.12|390.48|392.67|389.03|0
1646171100000|2022-03-01 21:45:00|393.47|389.83|393.32|389.68|394.12|390.48|392.95|389.31|0
1646171400000|2022-03-01 21:50:00|393.24|389.6|392.59|388.95|393.39|389.75|391.94|388.3|0
1646171700000|2022-03-01 21:55:00|392.51|388.87|392.73|389.09|393.39|389.75|391.64|388|0
1646172000000|2022-03-01 22:00:00|392.16|388.52|392.94|389.3|392.94|389.3|391.63|387.99|0
1646172300000|2022-03-01 22:05:00|393.11|389.47|393.8|390.16|394.33|390.69|392.94|389.3|0
1646172600000|2022-03-01 22:10:00|393.82|390.18|394.14|390.5|394.48|390.84|393.82|390.18|0
1646172900000|2022-03-01 22:15:00|393.95|390.31|394.03|390.39|394.03|390.39|393.92|390.28|0
1646173200000|2022-03-01 22:20:00|393.94|390.3|394.28|390.64|394.33|390.69|393.84|390.2|0
1646173500000|2022-03-01 22:25:00|394.26|390.62|394.28|390.64|394.32|390.68|394.26|390.62|0
1646173800000|2022-03-01 22:30:00|394.49|390.85|394.53|390.89|394.53|390.89|394.43|390.79|0
1646174100000|2022-03-01 22:35:00|394.59|390.95|394.4|390.76|394.66|391.02|394.34|390.7|0
1646174400000|2022-03-01 22:40:00|394.44|390.8|394.29|390.65|394.46|390.82|394.21|390.57|0
1646174700000|2022-03-01 22:45:00|394.2|390.56|393.93|390.29|394.36|390.72|393.36|389.72|0
1646175000000|2022-03-01 22:50:00|393.62|389.98|393.53|389.89|393.62|389.98|393.27|389.63|0
1646175300000|2022-03-01 22:55:00|393.46|389.82|394.1|390.46|394.48|390.84|393.46|389.82|0
1646175600000|2022-03-01 23:00:00|392.56|388.92|395.03|391.39|395.24|391.6|392.56|388.92|0
1646175900000|2022-03-01 23:05:00|394.88|391.24|394.66|391.02|394.95|391.31|392.56|388.92|0
1646176200000|2022-03-01 23:10:00|394.44|390.8|393.64|390|395.68|392.04|393.64|390|0
1646176500000|2022-03-01 23:15:00|393.71|390.07|394|390.36|394.8|391.16|393.2|389.56|0
1646176800000|2022-03-01 23:20:00|393.49|389.85|393.92|390.28|394.22|390.58|392.26|388.62|0
1646177100000|2022-03-01 23:25:00|394|390.36|394.14|390.5|394.94|391.3|393.05|389.41|0
1646177400000|2022-03-01 23:30:00|394|390.36|390.37|386.73|394|390.36|390.37|386.73|0
1646177700000|2022-03-01 23:35:00|390.23|386.59|390.23|386.59|390.95|387.31|388.93|385.29|0
1646178000000|2022-03-01 23:40:00|390.22|386.58|390.95|387.31|391.88|388.24|390.08|386.44|0
1646178300000|2022-03-01 23:45:00|390.8|387.16|391.88|388.24|391.96|388.32|390.58|386.94|0
1646178600000|2022-03-01 23:50:00|392.03|388.39|391.23|387.59|392.31|388.67|391.01|387.37|0
1646178900000|2022-03-01 23:55:00|390.94|387.3|388.7|385.06|391.01|387.37|388.55|384.91|0
1646179200000|2022-03-02 00:00:00|388.92|385.28|389.64|386|390.86|387.22|388.48|384.84|0
1646179500000|2022-03-02 00:05:00|389.7|386.06|388.4|384.76|389.7|386.06|387.69|384.05|0
1646179800000|2022-03-02 00:10:00|388.55|384.91|388.4|384.76|389.41|385.77|388.26|384.62|0
1646180100000|2022-03-02 00:15:00|388.48|384.84|386.32|382.68|388.91|385.27|385.38|381.74|0
1646180400000|2022-03-02 00:20:00|386.24|382.6|386.82|383.18|387.39|383.75|385.96|382.32|0
1646180700000|2022-03-02 00:25:00|386.53|382.89|387.1|383.46|387.39|383.75|386.1|382.46|0
1646181000000|2022-03-02 00:30:00|387.24|383.6|389.69|386.05|390.05|386.41|386.81|383.17|0
1646181300000|2022-03-02 00:35:00|389.91|386.27|390.41|386.77|390.84|387.2|388.97|385.33|0
1646181600000|2022-03-02 00:40:00|390.34|386.7|389.18|385.54|390.84|387.2|388.61|384.97|0
1646181900000|2022-03-02 00:45:00|389.25|385.61|388.82|385.18|389.33|385.69|387.24|383.6|0
1646182200000|2022-03-02 00:50:00|388.67|385.03|387.95|384.31|389.39|385.75|387.38|383.74|0
1646182500000|2022-03-02 00:55:00|388.03|384.39|387.81|384.17|388.38|384.74|387.45|383.81|0
1646182800000|2022-03-02 01:00:00|387.66|384.02|388.81|385.17|388.89|385.25|385.51|381.87|0
1646183100000|2022-03-02 01:05:00|388.96|385.32|389.82|386.18|390.76|387.12|387.08|383.44|0
1646183400000|2022-03-02 01:10:00|389.6|385.96|388.88|385.24|390.54|386.9|388.09|384.45|0
1646183700000|2022-03-02 01:15:00|389.03|385.39|388.74|385.1|389.03|385.39|388.16|384.52|0
1646184000000|2022-03-02 01:20:00|389.81|386.17|391.26|387.62|391.69|388.05|388.08|384.44|0
1646184300000|2022-03-02 01:25:00|391.4|387.76|390.61|386.97|392.06|388.42|390.32|386.68|0
1646184600000|2022-03-02 01:30:00|390.97|387.33|386.5|382.86|391.25|387.61|386.35|382.71|0
1646184900000|2022-03-02 01:35:00|386.43|382.79|388.22|384.58|388.22|384.58|385.92|382.28|0
1646185200000|2022-03-02 01:40:00|388.15|384.51|391.1|387.46|391.47|387.83|387.5|383.86|0
1646185500000|2022-03-02 01:45:00|391.18|387.54|390.6|386.96|391.82|388.18|389.22|385.58|0
1646185800000|2022-03-02 01:50:00|390.67|387.03|392.98|389.34|393.56|389.92|390.23|386.59|0
1646186100000|2022-03-02 01:55:00|393.06|389.42|391.53|387.89|393.27|389.63|391.17|387.53|0
1646186400000|2022-03-02 02:00:00|391.68|388.04|394.29|390.65|394.87|391.23|391.53|387.89|0
1646186700000|2022-03-02 02:05:00|394.22|390.58|393.41|389.77|394.29|390.65|392.69|389.05|0
1646187000000|2022-03-02 02:10:00|393.2|389.56|394.28|390.64|394.86|391.22|392.1|388.46|0
1646187300000|2022-03-02 02:15:00|394.21|390.57|394.79|391.15|397.78|394.14|394.14|390.5|0
1646187600000|2022-03-02 02:20:00|395.15|391.51|394.86|391.22|395.15|391.51|392.1|388.46|0
1646187900000|2022-03-02 02:25:00|394.71|391.07|393.26|389.62|395.15|391.51|392.97|389.33|0
1646188200000|2022-03-02 02:30:00|393.33|389.69|392.82|389.18|394.42|390.78|391.88|388.24|0
1646188500000|2022-03-02 02:35:00|392.67|389.03|391.95|388.31|393.18|389.54|390.93|387.29|0
1646188800000|2022-03-02 02:40:00|392.09|388.45|396.53|392.89|397.04|393.4|391.73|388.09|0
1646189100000|2022-03-02 02:45:00|396.6|392.96|396.16|392.52|396.75|393.11|394.56|390.92|0
1646189400000|2022-03-02 02:50:00|395.65|392.01|394.41|390.77|395.72|392.08|393.97|390.33|0
1646189700000|2022-03-02 02:55:00|394.26|390.62|392.23|388.59|394.99|391.35|391.58|387.94|0
1646190000000|2022-03-02 03:00:00|392.3|388.66|389.91|386.27|392.3|388.66|389.48|385.84|0
1646190300000|2022-03-02 03:05:00|389.84|386.2|390.2|386.56|390.92|387.28|389.62|385.98|0
1646190600000|2022-03-02 03:10:00|390.27|386.63|388.46|384.82|390.92|387.28|387.96|384.32|0
1646190900000|2022-03-02 03:15:00|388.61|384.97|389.83|386.19|390.41|386.77|388.32|384.68|0
1646191200000|2022-03-02 03:20:00|389.76|386.12|391.64|388|392.65|389.01|389.61|385.97|0
1646191500000|2022-03-02 03:25:00|391.49|387.85|392.94|389.3|393.3|389.66|391.06|387.42|0
1646191800000|2022-03-02 03:30:00|392.79|389.15|392.79|389.15|393.37|389.73|392|388.36|0
1646192100000|2022-03-02 03:35:00|392.58|388.94|392.28|388.64|394.39|390.75|391.92|388.28|0
1646192400000|2022-03-02 03:40:00|392.35|388.71|393.15|389.51|393.3|389.66|392.21|388.57|0
1646192700000|2022-03-02 03:45:00|393.08|389.44|390.75|387.11|393.44|389.8|390.25|386.61|0
1646193000000|2022-03-02 03:50:00|390.9|387.26|390.75|387.11|391.12|387.48|390.18|386.54|0
1646193300000|2022-03-02 03:55:00|390.46|386.82|390.46|386.82|390.75|387.11|390.03|386.39|0
1646193600000|2022-03-02 04:00:00|390.03|386.39|389.36|385.72|391.26|387.62|388.93|385.29|0
1646193900000|2022-03-02 04:05:00|389.44|385.8|390.59|386.95|391.83|388.19|389.44|385.8|0
1646194200000|2022-03-02 04:10:00|390.52|386.88|390.52|386.88|390.88|387.24|389.5|385.86|0
1646194500000|2022-03-02 04:15:00|390.08|386.44|389|385.36|390.08|386.44|388.34|384.7|0
1646194800000|2022-03-02 04:20:00|388.78|385.14|390.37|386.73|390.37|386.73|388.78|385.14|0
1646195100000|2022-03-02 04:25:00|390.44|386.8|390.07|386.43|390.88|387.24|389.93|386.29|0
1646195400000|2022-03-02 04:30:00|389.93|386.29|389.93|386.29|390.36|386.72|389.2|385.56|0
1646195700000|2022-03-02 04:35:00|390.22|386.58|388.91|385.27|390.51|386.87|388.12|384.48|0
1646196000000|2022-03-02 04:40:00|388.77|385.13|389.2|385.56|389.2|385.56|388.33|384.69|0
1646196300000|2022-03-02 04:45:00|389.05|385.41|388.47|384.83|389.34|385.7|388.18|384.54|0
1646196600000|2022-03-02 04:50:00|388.4|384.76|387.03|383.39|388.4|384.76|386.16|382.52|0
1646196900000|2022-03-02 04:55:00|387.1|383.46|386.16|382.52|387.32|383.68|386.02|382.38|0
1646197200000|2022-03-02 05:00:00|386.09|382.45|386.81|383.17|387.24|383.6|386.09|382.45|0
1646197500000|2022-03-02 05:05:00|386.52|382.88|386.44|382.8|387.02|383.38|385.87|382.23|0
1646197800000|2022-03-02 05:10:00|386.3|382.66|386.73|383.09|386.87|383.23|386.01|382.37|0
1646198100000|2022-03-02 05:15:00|386.66|383.02|383.28|379.64|387.24|383.6|382.56|378.92|0
1646198400000|2022-03-02 05:20:00|383.42|379.78|385|381.36|385|381.36|383.42|379.78|0
1646198700000|2022-03-02 05:25:00|385.07|381.43|383.42|379.78|385.07|381.43|383.27|379.63|0
1646199000000|2022-03-02 05:30:00|383.56|379.92|383.99|380.35|384.21|380.57|382.41|378.77|0
1646199300000|2022-03-02 05:35:00|383.92|380.28|383.92|380.28|384.63|380.99|383.56|379.92|0
1646199600000|2022-03-02 05:40:00|383.84|380.2|385.13|381.49|385.64|382|383.34|379.7|0
1646199900000|2022-03-02 05:45:00|385.06|381.42|384.84|381.2|385.2|381.56|383.84|380.2|0
1646200200000|2022-03-02 05:50:00|384.7|381.06|383.77|380.13|384.99|381.35|383.4|379.76|0
1646200500000|2022-03-02 05:55:00|383.83|380.19|386.13|382.49|386.13|382.49|383.62|379.98|0
1646200800000|2022-03-02 06:00:00|385.92|382.28|387.86|384.22|387.86|384.22|385.12|381.48|0
1646201100000|2022-03-02 06:05:00|387.72|384.08|387.14|383.5|387.72|384.08|386.06|382.42|0
1646201400000|2022-03-02 06:10:00|386.99|383.35|386.84|383.2|387.71|384.07|385.55|381.91|0
1646201700000|2022-03-02 06:15:00|386.78|383.14|385.83|382.19|387.28|383.64|384.9|381.26|0
1646202000000|2022-03-02 06:20:00|385.69|382.05|389.44|385.8|389.44|385.8|385.62|381.98|0
1646202300000|2022-03-02 06:25:00|389.3|385.66|389.37|385.73|389.81|386.17|388.5|384.86|0
1646202600000|2022-03-02 06:30:00|389.51|385.87|388.35|384.71|389.51|385.87|388.21|384.57|0
1646202900000|2022-03-02 06:35:00|388.28|384.64|388.93|385.29|389.58|385.94|387.92|384.28|0
1646203200000|2022-03-02 06:40:00|388.64|385|389.72|386.08|390.88|387.24|388.5|384.86|0
1646203500000|2022-03-02 06:45:00|389.8|386.16|391.61|387.97|392.04|388.4|389.65|386.01|0
1646203800000|2022-03-02 06:50:00|391.46|387.82|393.5|389.86|394.16|390.52|390.81|387.17|0
1646204100000|2022-03-02 06:55:00|393.72|390.08|394.44|390.8|396.42|392.78|393.5|389.86|0
1646204400000|2022-03-02 07:00:00|394.37|390.73|401.35|397.71|401.71|398.07|393.06|389.42|0
1646204700000|2022-03-02 07:05:00|401.27|397.63|406.68|403.04|407.56|403.92|400.61|396.97|0
1646205000000|2022-03-02 07:10:00|406.38|402.74|408.9|405.26|408.9|405.26|404.16|400.52|0
1646205300000|2022-03-02 07:15:00|409.05|405.41|411.28|407.64|411.87|408.23|406.9|403.26|0
1646205600000|2022-03-02 07:20:00|411.21|407.57|410.91|407.27|412.32|408.68|409.19|405.55|0
1646205900000|2022-03-02 07:25:00|410.83|407.19|407.63|403.99|411.28|407.64|406.81|403.17|0
1646206200000|2022-03-02 07:30:00|407.78|404.14|402.83|399.19|407.78|404.14|402.61|398.97|0
1646206500000|2022-03-02 07:35:00|403.12|399.48|403.85|400.21|405.18|401.54|402.83|399.19|0
1646206800000|2022-03-02 07:40:00|403.05|399.41|403.56|399.92|405.18|401.54|403.05|399.41|0
1646207100000|2022-03-02 07:45:00|403.26|399.62|403.56|399.92|406.81|403.17|402.45|398.81|0
1646207400000|2022-03-02 07:50:00|403.85|400.21|405.47|401.83|408.22|404.58|402.67|399.03|0
1646207700000|2022-03-02 07:55:00|405.62|401.98|403.4|399.76|406.51|402.87|403.04|399.4|0
1646208000000|2022-03-02 08:00:00|402.01|398.37|402.22|398.58|403.26|399.62|398.41|394.77|0
1646208300000|2022-03-02 08:05:00|401.08|397.96|406.54|403.42|407.8|404.68|401.08|397.96|0
1646208600000|2022-03-02 08:10:00|406.46|403.34|401.15|398.03|406.83|403.71|399.61|396.49|0
1646208900000|2022-03-02 08:15:00|401.08|397.96|394.22|391.1|401.59|398.47|394.22|391.1|0
1646209200000|2022-03-02 08:20:00|394.51|391.39|388.92|385.8|395.6|392.48|388.63|385.51|0
1646209500000|2022-03-02 08:25:00|388.34|385.22|391.23|388.11|391.23|388.11|388.34|385.22|0
1646209800000|2022-03-02 08:30:00|391.09|387.97|391.16|388.04|392.25|389.13|389.35|386.23|0
1646210100000|2022-03-02 08:35:00|390.94|387.82|392.24|389.12|394.13|391.01|389.49|386.37|0
1646210400000|2022-03-02 08:40:00|391.88|388.76|396.46|393.34|397.12|394|390.5|387.38|0
1646210700000|2022-03-02 08:45:00|396.39|393.27|396.75|393.63|398.66|395.54|394.93|391.81|0
1646211000000|2022-03-02 08:50:00|396.61|393.49|400.05|396.93|400.86|397.74|394.71|391.59|0
1646211300000|2022-03-02 08:55:00|400.12|397|400.05|396.93|401.45|398.33|398.36|395.24|0
1646211600000|2022-03-02 09:00:00|399.83|396.71|403.83|400.71|405.37|402.25|399.39|396.27|0
1646211900000|2022-03-02 09:05:00|404.05|400.93|398.34|395.22|404.05|400.93|398.05|394.93|0
1646212200000|2022-03-02 09:10:00|398.41|395.29|396.08|392.96|398.41|395.29|394.56|391.44|0
1646212500000|2022-03-02 09:15:00|395.72|392.6|395.65|392.53|396.15|393.03|393.98|390.86|0
1646212800000|2022-03-02 09:20:00|395.86|392.74|398.41|395.29|398.92|395.8|394.26|391.14|0
1646213100000|2022-03-02 09:25:00|398.48|395.36|396.73|393.61|399.72|396.6|396.73|393.61|0
1646213400000|2022-03-02 09:30:00|396.36|393.24|386.76|383.64|398.11|394.99|381.19|378.07|0
1646213700000|2022-03-02 09:35:00|387.62|384.5|386.75|383.63|389.99|386.87|385.53|382.41|0
1646214000000|2022-03-02 09:40:00|386.9|383.78|385.24|382.12|387.11|383.99|384.67|381.55|0
1646214300000|2022-03-02 09:45:00|385.82|382.7|378.56|375.44|389.18|386.06|377.43|374.31|0
1646214600000|2022-03-02 09:50:00|378.28|375.16|379.69|376.57|380.97|377.85|376.16|373.04|0
1646214900000|2022-03-02 09:55:00|379.91|376.79|377.67|374.55|380.4|377.28|377.24|374.12|0
1646215200000|2022-03-02 10:00:00|377.6|374.48|379.66|376.54|379.66|376.54|377.24|374.12|0
1646215500000|2022-03-02 10:05:00|379.8|376.68|378.09|374.97|380.37|377.25|378.09|374.97|0
1646215800000|2022-03-02 10:10:00|378.16|375.04|377.52|374.4|379.58|376.46|377.17|374.05|0
1646216100000|2022-03-02 10:15:00|377.38|374.26|374.9|371.78|377.66|374.54|372.79|369.67|0
1646216400000|2022-03-02 10:20:00|374.97|371.85|375.39|372.27|376.03|372.91|374.26|371.14|0
1646216700000|2022-03-02 10:25:00|375.53|372.41|376.73|373.61|377.3|374.18|374.68|371.56|0
1646217000000|2022-03-02 10:30:00|376.66|373.54|378.36|375.24|379.36|376.24|376.66|373.54|0
1646217300000|2022-03-02 10:35:00|378.43|375.31|378.01|374.89|379.92|376.8|377.22|374.1|0
1646217600000|2022-03-02 10:40:00|377.93|374.81|378.5|375.38|379.85|376.73|376.09|372.97|0
1646217900000|2022-03-02 10:45:00|378.71|375.59|380.99|377.87|381.13|378.01|377.86|374.74|0
1646218200000|2022-03-02 10:50:00|380.77|377.65|382.34|379.22|383.42|380.3|380.49|377.37|0
1646218500000|2022-03-02 10:55:00|382.2|379.08|380.63|377.51|382.2|379.08|380.2|377.08|0
1646218800000|2022-03-02 11:00:00|380.56|377.44|381.56|378.44|381.77|378.65|379.49|376.37|0
1646219100000|2022-03-02 11:05:00|381.91|378.79|380.34|377.22|383.34|380.22|379.48|376.36|0
1646219400000|2022-03-02 11:10:00|380.27|377.15|379.27|376.15|380.91|377.79|377.99|374.87|0
1646219700000|2022-03-02 11:15:00|378.98|375.86|381.26|378.14|382.19|379.07|378.98|375.86|0
1646220000000|2022-03-02 11:20:00|381.05|377.93|380.69|377.57|382.26|379.14|380.55|377.43|0
1646220300000|2022-03-02 11:25:00|380.55|377.43|376.92|373.8|381.19|378.07|376.35|373.23|0
1646220600000|2022-03-02 11:30:00|376.99|373.87|375.85|372.73|377.84|374.72|374.23|371.11|0
1646220900000|2022-03-02 11:35:00|376.14|373.02|377.27|374.15|377.55|374.43|374.72|371.6|0
1646221200000|2022-03-02 11:40:00|377.34|374.22|378.33|375.21|380.04|376.92|376.91|373.79|0
1646221500000|2022-03-02 11:45:00|377.9|374.78|378.97|375.85|379.18|376.06|377.05|373.93|0
1646221800000|2022-03-02 11:50:00|379.18|376.06|378.32|375.2|380.03|376.91|377.61|374.49|0
1646222100000|2022-03-02 11:55:00|378.18|375.06|378.25|375.13|378.54|375.42|377.4|374.28|0
1646222400000|2022-03-02 12:00:00|378.04|374.92|377.47|374.35|379.88|376.76|377.04|373.92|0
1646222700000|2022-03-02 12:05:00|377.26|374.14|378.6|375.48|378.96|375.84|376.9|373.78|0
1646223000000|2022-03-02 12:10:00|378.32|375.2|375.41|372.29|378.32|375.2|375.05|371.93|0
1646223300000|2022-03-02 12:15:00|375.27|372.15|377.03|373.91|377.25|374.13|374.06|370.94|0
1646223600000|2022-03-02 12:20:00|377.18|374.06|379.16|376.04|381.02|377.9|377.18|374.06|0
1646223900000|2022-03-02 12:25:00|379.3|376.18|380.44|377.32|381.01|377.89|378.88|375.76|0
1646224200000|2022-03-02 12:30:00|380.3|377.18|384.59|381.47|385.24|382.12|379.66|376.54|0
1646224500000|2022-03-02 12:35:00|384.23|381.11|383.3|380.18|384.23|381.11|382.87|379.75|0
1646224800000|2022-03-02 12:40:00|383.37|380.25|384.37|381.25|384.59|381.47|382.01|378.89|0
1646225100000|2022-03-02 12:45:00|384.44|381.32|383.8|380.68|384.73|381.61|383.29|380.17|0
1646225400000|2022-03-02 12:50:00|383.44|380.32|381.65|378.53|383.65|380.53|381.29|378.17|0
1646225700000|2022-03-02 12:55:00|381.5|378.38|380.28|377.16|381.71|378.59|380.28|377.16|0
1646226000000|2022-03-02 13:00:00|380.22|377.1|381.57|378.45|382.57|379.45|380.14|377.02|0
1646226300000|2022-03-02 13:05:00|381.64|378.52|383.43|380.31|384.57|381.45|380.85|377.73|0
1646226600000|2022-03-02 13:10:00|383.28|380.16|386.37|383.25|387.09|383.97|382.85|379.73|0
1646226900000|2022-03-02 13:15:00|386.23|383.11|387.67|384.55|388.17|385.05|385.72|382.6|0
1646227200000|2022-03-02 13:20:00|387.31|384.19|385.86|382.74|387.38|384.26|385.36|382.24|0
1646227500000|2022-03-02 13:25:00|385.72|382.6|384.56|381.44|386.15|383.03|384.13|381.01|0
1646227800000|2022-03-02 13:30:00|384.21|381.09|389.47|386.35|389.61|386.49|381.84|378.72|0
1646228100000|2022-03-02 13:35:00|389.18|386.06|389.75|386.63|390.77|387.65|388.45|385.33|0
1646228400000|2022-03-02 13:40:00|389.61|386.49|390.19|387.07|391.35|388.23|389.61|386.49|0
1646228700000|2022-03-02 13:45:00|390.33|387.21|390.77|387.65|392.8|389.68|388.88|385.76|0
1646229000000|2022-03-02 13:50:00|390.33|387.21|388.01|384.89|390.33|387.21|387.58|384.46|0
1646229300000|2022-03-02 13:55:00|388.16|385.04|386.99|383.87|390.53|387.41|386.91|383.79|0
1646229600000|2022-03-02 14:00:00|387.2|384.08|386.7|383.58|387.49|384.37|385.47|382.35|0
1646229900000|2022-03-02 14:05:00|386.62|383.5|385.33|382.21|386.62|383.5|384.9|381.78|0
1646230200000|2022-03-02 14:10:00|384.89|381.77|385.75|382.63|386.47|383.35|384.46|381.34|0
1646230500000|2022-03-02 14:15:00|385.61|382.49|383.6|380.48|387.19|384.07|382.88|379.76|0
1646230800000|2022-03-02 14:20:00|383.74|380.62|383.31|380.19|384.31|381.19|383.02|379.9|0
1646231100000|2022-03-02 14:25:00|383.45|380.33|381.38|378.26|384.46|381.34|380.81|377.69|0
1646231400000|2022-03-02 14:30:00|381.59|378.47|383.16|380.04|384.17|381.05|379.45|376.33|0
1646231700000|2022-03-02 14:35:00|383.59|380.47|383.97|380.85|385.47|382.35|382.54|379.42|0
1646232000000|2022-03-02 14:40:00|384.11|380.99|372.17|369.05|384.39|381.27|371.68|368.56|0
1646232300000|2022-03-02 14:45:00|371.82|368.7|369.56|366.44|373.51|370.39|366.9|363.78|0
1646232600000|2022-03-02 14:50:00|369.42|366.3|370.62|367.5|371.39|368.27|368.16|365.04|0
1646232900000|2022-03-02 14:55:00|369.98|366.86|373.35|370.23|376.2|373.08|368.02|364.9|0
1646233200000|2022-03-02 15:00:00|373.28|370.16|368.79|365.67|373.77|370.65|368.72|365.6|0
1646233500000|2022-03-02 15:05:00|369.28|366.16|383.15|380.03|384.73|381.61|368.3|365.18|0
1646233800000|2022-03-02 15:10:00|382.58|379.46|385.62|382.5|385.62|382.5|380.36|377.24|0
1646234100000|2022-03-02 15:15:00|386.34|383.22|383.47|380.35|386.77|383.65|382.9|379.78|0
1646234400000|2022-03-02 15:20:00|383.61|380.49|382.75|379.63|383.61|380.49|379.05|375.93|0
1646234700000|2022-03-02 15:25:00|382.33|379.21|371.02|367.9|386.19|383.07|367.95|364.83|0
1646235000000|2022-03-02 15:30:00|371.86|368.74|372.97|369.85|376.08|372.96|368.23|365.11|0
1646235300000|2022-03-02 15:35:00|373.25|370.13|366.82|363.7|374.1|370.98|363.91|360.79|0
1646235600000|2022-03-02 15:40:00|366.13|363.01|368.91|365.79|370.45|367.33|365.16|362.04|0
1646235900000|2022-03-02 15:45:00|369.19|366.07|367.65|364.53|373.39|370.27|366.96|363.84|0
1646236200000|2022-03-02 15:50:00|367.72|364.6|375.78|372.66|376.06|372.94|366.4|363.28|0
1646236500000|2022-03-02 15:55:00|375.64|372.52|370.79|367.67|375.78|372.66|369.04|365.92|0
1646236800000|2022-03-02 16:00:00|370.3|367.18|361.28|358.16|374.65|371.53|359.77|356.65|0
1646237100000|2022-03-02 16:05:00|360.87|357.75|354.45|351.33|364.59|361.47|353.08|349.96|0
1646237400000|2022-03-02 16:10:00|354.31|351.19|354.73|351.61|358.92|355.8|353.49|350.37|0
1646237700000|2022-03-02 16:15:00|355|351.88|356.63|353.51|357.32|354.2|353.64|350.52|0
1646238000000|2022-03-02 16:20:00|356.22|353.1|358|354.88|360.2|357.08|355.54|352.42|0
1646238300000|2022-03-02 16:25:00|357.87|354.75|357.13|354.01|357.87|354.75|352.14|349.02|0
1646238600000|2022-03-02 16:30:00|357|353.88|351.02|347.9|357|353.88|348.46|345.34|0
1646238900000|2022-03-02 16:35:00|351.29|348.17|353.99|350.87|355.9|352.78|350.75|347.63|0
1646239200000|2022-03-02 16:40:00|354.13|351.01|359.32|356.2|359.32|356.2|352.23|349.11|0
1646239500000|2022-03-02 16:45:00|358.98|355.86|358.29|355.17|359.25|356.13|354.94|351.82|0
1646239800000|2022-03-02 16:50:00|358.35|355.23|357.67|354.55|358.9|355.78|355.48|352.36|0
1646240100000|2022-03-02 16:55:00|357.8|354.68|354.66|351.54|357.94|354.82|354.39|351.27|0
1646240400000|2022-03-02 17:00:00|354.94|351.82|354.53|351.41|356.3|353.18|353.03|349.91|0
1646240700000|2022-03-02 17:05:00|354.66|351.54|353.84|350.72|358.07|354.95|353.3|350.18|0
1646241000000|2022-03-02 17:10:00|353.57|350.45|352.08|348.96|353.84|350.72|350.19|347.07|0
1646241300000|2022-03-02 17:15:00|352.01|348.89|351.94|348.82|353.3|350.18|350.53|347.41|0
1646241600000|2022-03-02 17:20:00|352.21|349.09|354.45|351.33|354.79|351.67|351.47|348.35|0
1646241900000|2022-03-02 17:25:00|354.79|351.67|353.07|349.95|357.57|354.45|352.53|349.41|0
1646242200000|2022-03-02 17:30:00|352.8|349.68|351.17|348.05|353.61|350.49|350.77|347.65|0
1646242500000|2022-03-02 17:35:00|351.38|348.26|350.7|347.58|352.87|349.75|349.69|346.57|0
1646242800000|2022-03-02 17:40:00|350.63|347.51|350.7|347.58|352.66|349.54|349.96|346.84|0
1646243100000|2022-03-02 17:45:00|350.49|347.37|351.03|347.91|352.25|349.13|349.82|346.7|0
1646243400000|2022-03-02 17:50:00|350.9|347.78|350.09|346.97|354.62|351.5|349.35|346.23|0
1646243700000|2022-03-02 17:55:00|350.02|346.9|350.02|346.9|352.19|349.07|349.82|346.7|0
1646244000000|2022-03-02 18:00:00|349.88|346.76|345.31|342.19|349.88|346.76|345.31|342.19|0
1646244300000|2022-03-02 18:05:00|345.57|342.45|344.63|341.51|345.57|342.45|343.97|340.85|0
1646244600000|2022-03-02 18:10:00|344.77|341.65|343.8|340.68|347.44|344.32|343.03|339.91|0
1646244900000|2022-03-02 18:15:00|343.67|340.55|345.41|342.29|345.81|342.69|343.4|340.28|0
1646245200000|2022-03-02 18:20:00|345.27|342.15|346.41|343.29|346.41|343.29|343.93|340.81|0
1646245500000|2022-03-02 18:25:00|346.61|343.49|345.74|342.62|346.61|343.49|344.53|341.41|0
1646245800000|2022-03-02 18:30:00|345.13|342.01|342.59|339.47|345.13|342.01|341.39|338.27|0
1646246100000|2022-03-02 18:35:00|342.39|339.27|341.79|338.67|343.66|340.54|341.65|338.53|0
1646246400000|2022-03-02 18:40:00|341.99|338.87|343.25|340.13|345.39|342.27|341.99|338.87|0
1646246700000|2022-03-02 18:45:00|342.85|339.73|346.6|343.48|347.14|344.02|342.85|339.73|0
1646247000000|2022-03-02 18:50:00|346.2|343.08|343.78|340.66|346.46|343.34|343.78|340.66|0
1646247300000|2022-03-02 18:55:00|344.05|340.93|344.31|341.19|345.65|342.53|342.85|339.73|0
1646247600000|2022-03-02 19:00:00|344.45|341.33|342.24|339.12|345.92|342.8|342.18|339.06|0
1646247900000|2022-03-02 19:05:00|342.31|339.19|342.31|339.19|343.24|340.12|340.98|337.86|0
1646248200000|2022-03-02 19:10:00|342.64|339.52|342.77|339.65|342.97|339.85|340.97|337.85|0
1646248500000|2022-03-02 19:15:00|342.64|339.52|342.43|339.31|343.64|340.52|342.04|338.92|0
1646248800000|2022-03-02 19:20:00|342.17|339.05|345.71|342.59|346.05|342.93|340.97|337.85|0
1646249100000|2022-03-02 19:25:00|345.64|342.52|346.04|342.92|349.01|345.89|345.24|342.12|0
1646249400000|2022-03-02 19:30:00|346.31|343.19|346.31|343.19|348.47|345.35|345.98|342.86|0
1646249700000|2022-03-02 19:35:00|346.17|343.05|345.17|342.05|346.31|343.19|344.43|341.31|0
1646250000000|2022-03-02 19:40:00|345.1|341.98|342.56|339.44|345.1|341.98|342.42|339.3|0
1646250300000|2022-03-02 19:45:00|342.42|339.3|344.42|341.3|345.9|342.78|342.42|339.3|0
1646250600000|2022-03-02 19:50:00|344.29|341.17|348.32|345.2|348.59|345.47|342.02|338.9|0
1646250900000|2022-03-02 19:55:00|348.05|344.93|348.59|345.47|350.34|347.22|346.3|343.18|0
1646251200000|2022-03-02 20:00:00|348.45|345.33|344.15|341.03|349.13|346.01|343.28|340.16|0
1646251500000|2022-03-02 20:05:00|344.95|341.83|346.02|342.9|346.83|343.71|343.42|340.3|0
1646251800000|2022-03-02 20:10:00|345.89|342.77|348.17|345.05|349.39|346.27|344.82|341.7|0
1646252100000|2022-03-02 20:15:00|348.44|345.32|346.56|343.44|350.2|347.08|346.42|343.3|0
1646252400000|2022-03-02 20:20:00|347.09|343.97|346.82|343.7|349.52|346.4|345.42|342.3|0
1646252700000|2022-03-02 20:25:00|346.42|343.3|345.55|342.43|348.98|345.86|345.29|342.17|0
1646253000000|2022-03-02 20:30:00|346.02|342.9|344.21|341.09|346.62|343.5|343.28|340.16|0
1646253300000|2022-03-02 20:35:00|344.08|340.96|345.68|342.56|345.68|342.56|343.28|340.16|0
1646253600000|2022-03-02 20:40:00|345.95|342.83|346.02|342.9|347.29|344.17|344.21|341.09|0
1646253900000|2022-03-02 20:45:00|345.68|342.56|343.67|340.55|346.08|342.96|342.88|339.76|0
1646254200000|2022-03-02 20:50:00|343.81|340.69|344.74|341.62|346.35|343.23|342.61|339.49|0
1646254500000|2022-03-02 20:55:00|344.87|341.75|351.19|348.07|351.73|348.61|344.87|341.75|0
1646254800000|2022-03-02 21:00:00|351.46|348.34|350.91|347.79|352.27|349.15|349.97|346.85|0
1646255100000|2022-03-02 21:05:00|351.05|347.93|351.99|348.87|352.4|349.28|351.05|347.93|0
1646255400000|2022-03-02 21:10:00|351.86|348.74|352.4|349.28|353.08|349.96|351.39|348.27|0
1646255700000|2022-03-02 21:15:00|352.93|349.29|352.11|348.47|353|349.36|351.84|348.2|0
1646256000000|2022-03-02 21:20:00|352.25|348.61|353.6|349.96|354.01|350.37|351.78|348.14|0
1646256300000|2022-03-02 21:25:00|353.67|350.03|354.01|350.37|354.14|350.5|353.06|349.42|0
1646256600000|2022-03-02 21:30:00|353.94|350.3|354.62|350.98|355.23|351.59|353.87|350.23|0
1646256900000|2022-03-02 21:35:00|354.48|350.84|355.09|351.45|355.77|352.13|354.28|350.64|0
1646257200000|2022-03-02 21:40:00|355.23|351.59|355.7|352.06|355.77|352.13|354.95|351.31|0
1646257500000|2022-03-02 21:45:00|355.63|351.99|357.13|353.49|357.13|353.49|355.63|351.99|0
1646257800000|2022-03-02 21:50:00|357.07|353.43|355.22|351.58|357.07|353.43|354.95|351.31|0
1646258100000|2022-03-02 21:55:00|355.36|351.72|355.38|351.74|355.38|351.74|354.81|351.17|0
1646258400000|2022-03-02 22:00:00|355.21|351.57|355.53|351.89|355.61|351.97|355.21|351.57|0
1646258700000|2022-03-02 22:05:00|355.59|351.95|355.7|352.06|355.7|352.06|355.59|351.95|0
1646259000000|2022-03-02 22:10:00|355.57|351.93|355.62|351.98|355.8|352.16|355.54|351.9|0
1646259300000|2022-03-02 22:15:00|355.6|351.96|355.4|351.76|355.62|351.98|355.34|351.7|0
1646259600000|2022-03-02 22:20:00|355.44|351.8|355.34|351.7|355.44|351.8|355.34|351.7|0
1646259900000|2022-03-02 22:25:00|355.28|351.64|355.16|351.52|355.4|351.76|355.06|351.42|0
1646260200000|2022-03-02 22:30:00|355.28|351.64|354.8|351.16|355.36|351.72|354.8|351.16|0
1646260500000|2022-03-02 22:35:00|354.7|351.06|354.7|351.06|354.9|351.26|354.6|350.96|0
1646260800000|2022-03-02 22:40:00|354.68|351.04|355.31|351.67|355.31|351.67|354.68|351.04|0
1646261100000|2022-03-02 22:45:00|355.94|352.3|356.12|352.48|357.14|353.5|355.9|352.26|0
1646261400000|2022-03-02 22:50:00|356.2|352.56|356.22|352.58|356.34|352.7|355.96|352.32|0
1646261700000|2022-03-02 22:55:00|356.24|352.6|355.68|352.04|356.24|352.6|355.62|351.98|0
1646262000000|2022-03-02 23:00:00|354.99|351.35|355.19|351.55|356.76|353.12|353.9|350.26|0
1646262300000|2022-03-02 23:05:00|355.05|351.41|354.17|350.53|355.19|351.55|353.69|350.05|0
1646262600000|2022-03-02 23:10:00|354.37|350.73|353.96|350.32|355.12|351.48|353.82|350.18|0
1646262900000|2022-03-02 23:15:00|354.09|350.45|354.16|350.52|354.5|350.86|353.82|350.18|0
1646263200000|2022-03-02 23:20:00|354.3|350.66|354.77|351.13|355.18|351.54|353.95|350.31|0
1646263500000|2022-03-02 23:25:00|354.7|351.06|354.97|351.33|355.38|351.74|354.7|351.06|0
1646263800000|2022-03-02 23:30:00|354.9|351.26|354.22|350.58|355.38|351.74|353.68|350.04|0
1646264100000|2022-03-02 23:35:00|354.15|350.51|355.51|351.87|355.58|351.94|354.15|350.51|0
1646264400000|2022-03-02 23:40:00|355.58|351.94|356.39|352.75|356.39|352.75|355.44|351.8|0
1646264700000|2022-03-02 23:45:00|356.26|352.62|354.96|351.32|356.26|352.62|354.76|351.12|0
1646265000000|2022-03-02 23:50:00|354.89|351.25|354.21|350.57|354.96|351.32|354.07|350.43|0
1646265300000|2022-03-02 23:55:00|354.14|350.5|354.41|350.77|354.55|350.91|353.94|350.3|0
1646265600000|2022-03-03 00:00:00|354.07|350.43|354.28|350.64|354.48|350.84|353.12|349.48|0
1646265900000|2022-03-03 00:05:00|354.14|350.5|354.34|350.7|355.16|351.52|353.66|350.02|0
1646266200000|2022-03-03 00:10:00|354.47|350.83|353.86|350.22|354.47|350.83|353.39|349.75|0
1646266500000|2022-03-03 00:15:00|354|350.36|354.81|351.17|355.29|351.65|353.79|350.15|0
1646266800000|2022-03-03 00:20:00|354.61|350.97|354.19|350.55|354.61|350.97|353.65|350.01|0
1646267100000|2022-03-03 00:25:00|354.33|350.69|354.46|350.82|355.01|351.37|354.13|350.49|0
1646267400000|2022-03-03 00:30:00|354.6|350.96|354.46|350.82|354.87|351.23|354.05|350.41|0
1646267700000|2022-03-03 00:35:00|354.4|350.76|354.32|350.68|354.53|350.89|353.78|350.14|0
1646268000000|2022-03-03 00:40:00|354.46|350.82|355.55|351.91|355.55|351.91|354.32|350.68|0
1646268300000|2022-03-03 00:45:00|355.68|352.04|354.66|351.02|355.68|352.04|354.59|350.95|0
1646268600000|2022-03-03 00:50:00|354.73|351.09|354.18|350.54|354.73|351.09|353.91|350.27|0
1646268900000|2022-03-03 00:55:00|354.25|350.61|354.11|350.47|354.32|350.68|353.91|350.27|0
1646269200000|2022-03-03 01:00:00|354.18|350.54|352.41|348.77|354.45|350.81|352.41|348.77|0
1646269500000|2022-03-03 01:05:00|352.28|348.64|354.17|350.53|354.17|350.53|352|348.36|0
1646269800000|2022-03-03 01:10:00|354.04|350.4|354.31|350.67|354.99|351.35|353.9|350.26|0
1646270100000|2022-03-03 01:15:00|354.17|350.53|353.35|349.71|354.31|350.67|352.81|349.17|0
1646270400000|2022-03-03 01:20:00|353.49|349.85|353.83|350.19|354.1|350.46|353.15|349.51|0
1646270700000|2022-03-03 01:25:00|353.89|350.25|354.44|350.8|354.57|350.93|353.15|349.51|0
1646271000000|2022-03-03 01:30:00|354.23|350.59|354.78|351.14|355.25|351.61|353.69|350.05|0
1646271300000|2022-03-03 01:35:00|354.84|351.2|356.34|352.7|356.34|352.7|353.48|349.84|0
1646271600000|2022-03-03 01:40:00|356.27|352.63|355.11|351.47|356.48|352.84|354.97|351.33|0
1646271900000|2022-03-03 01:45:00|355.25|351.61|355.18|351.54|355.38|351.74|354.15|350.51|0
1646272200000|2022-03-03 01:50:00|354.97|351.33|356.74|353.1|356.88|353.24|354.83|351.19|0
1646272500000|2022-03-03 01:55:00|356.68|353.04|356.88|353.24|356.88|353.24|356.33|352.69|0
1646272800000|2022-03-03 02:00:00|356.74|353.1|356.74|353.1|356.88|353.24|355.72|352.08|0
1646273100000|2022-03-03 02:05:00|356.87|353.23|356.26|352.62|356.87|353.23|355.99|352.35|0
1646273400000|2022-03-03 02:10:00|356.32|352.68|355.5|351.86|356.6|352.96|355.23|351.59|0
1646273700000|2022-03-03 02:15:00|355.64|352|354.96|351.32|355.78|352.14|354.62|350.98|0
1646274000000|2022-03-03 02:20:00|354.89|351.25|354.07|350.43|354.96|351.32|353.39|349.75|0
1646274300000|2022-03-03 02:25:00|354|350.36|352.98|349.34|354.14|350.5|352.98|349.34|0
1646274600000|2022-03-03 02:30:00|353.05|349.41|352.5|348.86|353.73|350.09|352.5|348.86|0
1646274900000|2022-03-03 02:35:00|352.37|348.73|352.57|348.93|352.77|349.13|351.96|348.32|0
1646275200000|2022-03-03 02:40:00|352.5|348.86|350.87|347.23|352.77|349.13|350.74|347.1|0
1646275500000|2022-03-03 02:45:00|350.74|347.1|350.87|347.23|350.94|347.3|350.2|346.56|0
1646275800000|2022-03-03 02:50:00|350.74|347.1|351.48|347.84|351.54|347.9|350.67|347.03|0
1646276100000|2022-03-03 02:55:00|351.41|347.77|350.46|346.82|351.41|347.77|349.52|345.88|0
1646276400000|2022-03-03 03:00:00|350.26|346.62|349.78|346.14|350.73|347.09|348.44|344.8|0
1646276700000|2022-03-03 03:05:00|349.92|346.28|350.32|346.68|350.39|346.75|349.78|346.14|0
1646277000000|2022-03-03 03:10:00|350.39|346.75|350.52|346.88|351.07|347.43|350.12|346.48|0
1646277300000|2022-03-03 03:15:00|350.45|346.81|350.86|347.22|350.86|347.22|350.45|346.81|0
1646277600000|2022-03-03 03:20:00|350.72|347.08|350.45|346.81|350.86|347.22|350.45|346.81|0
1646277900000|2022-03-03 03:25:00|350.31|346.67|350.99|347.35|350.99|347.35|350.18|346.54|0
1646278200000|2022-03-03 03:30:00|350.92|347.28|350.98|347.34|351.53|347.89|350.58|346.94|0
1646278500000|2022-03-03 03:35:00|350.92|347.28|350.85|347.21|351.12|347.48|350.58|346.94|0
1646278800000|2022-03-03 03:40:00|350.92|347.28|350.24|346.6|350.92|347.28|350.17|346.53|0
1646279100000|2022-03-03 03:45:00|350.44|346.8|349.63|345.99|350.44|346.8|349.22|345.58|0
1646279400000|2022-03-03 03:50:00|349.36|345.72|349.62|345.98|350.3|346.66|349.09|345.45|0
1646279700000|2022-03-03 03:55:00|349.56|345.92|349.62|345.98|349.76|346.12|349.22|345.58|0
1646280000000|2022-03-03 04:00:00|349.76|346.12|349.62|345.98|350.03|346.39|349.35|345.71|0
1646280300000|2022-03-03 04:05:00|349.69|346.05|350.02|346.38|350.7|347.06|349.42|345.78|0
1646280600000|2022-03-03 04:10:00|350.16|346.52|349.88|346.24|350.16|346.52|349.62|345.98|0
1646280900000|2022-03-03 04:15:00|350.02|346.38|350.15|346.51|350.22|346.58|349.75|346.11|0
1646281200000|2022-03-03 04:20:00|350.22|346.58|349.88|346.24|350.22|346.58|349.61|345.97|0
1646281500000|2022-03-03 04:25:00|349.81|346.17|348.93|345.29|349.88|346.24|348.93|345.29|0
1646281800000|2022-03-03 04:30:00|349.07|345.43|350.14|346.5|350.15|346.51|349|345.36|0
1646282100000|2022-03-03 04:35:00|350.28|346.64|349.6|345.96|350.41|346.77|349.4|345.76|0
1646282400000|2022-03-03 04:40:00|349.54|345.9|349.33|345.69|349.67|346.03|349.06|345.42|0
1646282700000|2022-03-03 04:45:00|349.2|345.56|349.87|346.23|350.14|346.5|349.2|345.56|0
1646283000000|2022-03-03 04:50:00|350|346.36|349.73|346.09|350|346.36|349.6|345.96|0
1646283300000|2022-03-03 04:55:00|349.87|346.23|350.27|346.63|350.4|346.76|349.53|345.89|0
1646283600000|2022-03-03 05:00:00|350.54|346.9|349.93|346.29|351.48|347.84|349.93|346.29|0
1646283900000|2022-03-03 05:05:00|349.8|346.16|347.97|344.33|350|346.36|347.97|344.33|0
1646284200000|2022-03-03 05:10:00|348.18|344.54|347.57|343.93|348.18|344.54|346.9|343.26|0
1646284500000|2022-03-03 05:15:00|347.7|344.06|348.37|344.73|348.64|345|347.43|343.79|0
1646284800000|2022-03-03 05:20:00|348.51|344.87|349.18|345.54|349.79|346.15|348.37|344.73|0
1646285100000|2022-03-03 05:25:00|349.31|345.67|349.58|345.94|349.85|346.21|349.18|345.54|0
1646285400000|2022-03-03 05:30:00|349.44|345.8|348.7|345.06|349.44|345.8|348.37|344.73|0
1646285700000|2022-03-03 05:35:00|348.63|344.99|347.02|343.38|348.9|345.26|346.88|343.24|0
1646286000000|2022-03-03 05:40:00|347.15|343.51|347.02|343.38|347.42|343.78|346.75|343.11|0
1646286300000|2022-03-03 05:45:00|347.15|343.51|347.55|343.91|347.55|343.91|346.48|342.84|0
1646286600000|2022-03-03 05:50:00|347.68|344.04|347.15|343.51|348.02|344.38|347.15|343.51|0
1646286900000|2022-03-03 05:55:00|347.22|343.58|347.62|343.98|347.95|344.31|346.74|343.1|0
1646287200000|2022-03-03 06:00:00|348.08|344.44|345|341.36|348.22|344.58|344.8|341.16|0
1646287500000|2022-03-03 06:05:00|344.93|341.29|346.74|343.1|347|343.36|344.86|341.22|0
1646287800000|2022-03-03 06:10:00|346.81|343.17|345.39|341.75|346.81|343.17|345.39|341.75|0
1646288100000|2022-03-03 06:15:00|345.46|341.82|345.73|342.09|346.33|342.69|344.93|341.29|0
1646288400000|2022-03-03 06:20:00|345.66|342.02|346.19|342.55|346.73|343.09|345.53|341.89|0
1646288700000|2022-03-03 06:25:00|345.92|342.28|347.87|344.23|347.87|344.23|345.92|342.28|0
1646289000000|2022-03-03 06:30:00|347.93|344.29|347.39|343.75|348.74|345.1|347.33|343.69|0
1646289300000|2022-03-03 06:35:00|347.46|343.82|347.26|343.62|347.73|344.09|347.12|343.48|0
1646289600000|2022-03-03 06:40:00|347.39|343.75|347.73|344.09|348.2|344.56|347.12|343.48|0
1646289900000|2022-03-03 06:45:00|347.79|344.15|347.92|344.28|348.33|344.69|347.52|343.88|0
1646290200000|2022-03-03 06:50:00|347.99|344.35|346.98|343.34|347.99|344.35|346.18|342.54|0
1646290500000|2022-03-03 06:55:00|346.85|343.21|345.31|341.67|347.32|343.68|344.84|341.2|0
1646290800000|2022-03-03 07:00:00|345.58|341.94|347.38|343.74|347.58|343.94|344.91|341.27|0
1646291100000|2022-03-03 07:05:00|347.45|343.81|348.52|344.88|349.06|345.42|347.32|343.68|0
1646291400000|2022-03-03 07:10:00|348.25|344.61|347.85|344.21|348.52|344.88|347.64|344|0
1646291700000|2022-03-03 07:15:00|347.64|344|347.24|343.6|348.85|345.21|346.97|343.33|0
1646292000000|2022-03-03 07:20:00|347.17|343.53|345.63|341.99|347.17|343.53|345.49|341.85|0
1646292300000|2022-03-03 07:25:00|345.56|341.92|348.44|344.8|348.44|344.8|345.36|341.72|0
1646292600000|2022-03-03 07:30:00|348.58|344.94|350.73|347.09|350.8|347.16|348.58|344.94|0
1646292900000|2022-03-03 07:35:00|350.87|347.23|351.34|347.7|351.41|347.77|350.6|346.96|0
1646293200000|2022-03-03 07:40:00|351.27|347.63|352.08|348.44|353.44|349.8|351.14|347.5|0
1646293500000|2022-03-03 07:45:00|352.22|348.58|352.08|348.44|353.51|349.87|351.81|348.17|0
1646293800000|2022-03-03 07:50:00|351.88|348.24|351.26|347.62|353.3|349.66|351.26|347.62|0
1646294100000|2022-03-03 07:55:00|351.4|347.76|351.33|347.69|352.89|349.25|351.26|347.62|0
1646294400000|2022-03-03 08:00:00|351.4|347.76|350.11|346.47|353.97|350.33|349.5|345.86|0
1646294700000|2022-03-03 08:05:00|349.91|346.27|348.23|345.11|349.99|346.87|347.02|343.9|0
1646295000000|2022-03-03 08:10:00|348.1|344.98|347.02|343.9|349.44|346.32|346.89|343.77|0
1646295300000|2022-03-03 08:15:00|347.09|343.97|346.01|342.89|347.22|344.1|345.01|341.89|0
1646295600000|2022-03-03 08:20:00|345.88|342.76|345.74|342.62|347.35|344.23|345.41|342.29|0
1646295900000|2022-03-03 08:25:00|345.61|342.49|348.22|345.1|348.29|345.17|345.61|342.49|0
1646296200000|2022-03-03 08:30:00|348.49|345.37|351.12|348|351.53|348.41|348.36|345.24|0
1646296500000|2022-03-03 08:35:00|351.33|348.21|357.66|354.54|358.14|355.02|351.19|348.07|0
1646296800000|2022-03-03 08:40:00|357.39|354.27|358.81|355.69|359.02|355.9|356.97|353.85|0
1646297100000|2022-03-03 08:45:00|358.74|355.62|358.54|355.42|359.02|355.9|358.06|354.94|0
1646297400000|2022-03-03 08:50:00|358.47|355.35|356.07|352.95|358.74|355.62|356.07|352.95|0
1646297700000|2022-03-03 08:55:00|356.21|353.09|354.71|351.59|357.71|354.59|354.71|351.59|0
1646298000000|2022-03-03 09:00:00|354.98|351.86|354.51|351.39|355.32|352.2|353.63|350.51|0
1646298300000|2022-03-03 09:05:00|354.64|351.52|357.02|353.9|357.02|353.9|353.83|350.71|0
1646298600000|2022-03-03 09:10:00|356.88|353.76|354.84|351.72|357.91|354.79|353.83|350.71|0
1646298900000|2022-03-03 09:15:00|354.43|351.31|354.16|351.04|356|352.88|352.4|349.28|0
1646299200000|2022-03-03 09:20:00|354.23|351.11|356.26|353.14|357.49|354.37|353.42|350.3|0
1646299500000|2022-03-03 09:25:00|356.47|353.35|356.6|353.48|356.6|353.48|354.16|351.04|0
1646299800000|2022-03-03 09:30:00|356.53|353.41|355.58|352.46|357.28|354.16|355.37|352.25|0
1646300100000|2022-03-03 09:35:00|355.64|352.52|355.99|352.87|357.14|354.02|355.1|351.98|0
1646300400000|2022-03-03 09:40:00|355.51|352.39|354.62|351.5|355.64|352.52|353.88|350.76|0
1646300700000|2022-03-03 09:45:00|354.69|351.57|353.4|350.28|354.76|351.64|352.73|349.61|0
1646301000000|2022-03-03 09:50:00|353.2|350.08|354.62|351.5|354.96|351.84|351.98|348.86|0
1646301300000|2022-03-03 09:55:00|354.68|351.56|354.48|351.36|355.84|352.72|352.79|349.67|0
1646301600000|2022-03-03 10:00:00|354.55|351.43|355.43|352.31|355.57|352.45|353.33|350.21|0
1646301900000|2022-03-03 10:05:00|355.49|352.37|356.17|353.05|356.17|353.05|353.73|350.61|0
1646302200000|2022-03-03 10:10:00|356.11|352.99|356.03|352.91|356.44|353.32|355.15|352.03|0
1646302500000|2022-03-03 10:15:00|355.97|352.85|358.21|355.09|358.35|355.23|355.35|352.23|0
1646302800000|2022-03-03 10:20:00|358.07|354.95|358.21|355.09|358.62|355.5|356.98|353.86|0
1646303100000|2022-03-03 10:25:00|358.35|355.23|357.8|354.68|358.35|355.23|357.12|354|0
1646303400000|2022-03-03 10:30:00|357.73|354.61|357.11|353.99|358.48|355.36|356.57|353.45|0
1646303700000|2022-03-03 10:35:00|356.91|353.79|356.7|353.58|357.52|354.4|356.57|353.45|0
1646304000000|2022-03-03 10:40:00|356.57|353.45|356.43|353.31|357.11|353.99|355.75|352.63|0
1646304300000|2022-03-03 10:45:00|356.29|353.17|355.2|352.08|357.18|354.06|355.07|351.95|0
1646304600000|2022-03-03 10:50:00|355.14|352.02|356.15|353.03|356.56|353.44|354.79|351.67|0
1646304900000|2022-03-03 10:55:00|356.01|352.89|356.01|352.89|356.97|353.85|355.54|352.42|0
1646305200000|2022-03-03 11:00:00|355.88|352.76|356.35|353.23|357.64|354.52|355.67|352.55|0
1646305500000|2022-03-03 11:05:00|356.28|353.16|356.21|353.09|358.19|355.07|355.74|352.62|0
1646305800000|2022-03-03 11:10:00|356.28|353.16|354.65|351.53|356.76|353.64|354.51|351.39|0
1646306100000|2022-03-03 11:15:00|353.97|350.85|355.32|352.2|355.59|352.47|353.56|350.44|0
1646306400000|2022-03-03 11:20:00|355.26|352.14|353.96|350.84|355.73|352.61|353.49|350.37|0
1646306700000|2022-03-03 11:25:00|353.83|350.71|352.88|349.76|354.17|351.05|352.74|349.62|0
1646307000000|2022-03-03 11:30:00|353.01|349.89|353.69|350.57|353.69|350.57|351.93|348.81|0
1646307300000|2022-03-03 11:35:00|353.82|350.7|356.13|353.01|356.4|353.28|353.82|350.7|0
1646307600000|2022-03-03 11:40:00|355.99|352.87|356.53|353.41|357.08|353.96|355.99|352.87|0
1646307900000|2022-03-03 11:45:00|356.94|353.82|358.44|355.32|359.67|356.55|356.6|353.48|0
1646308200000|2022-03-03 11:50:00|358.3|355.18|357.55|354.43|359.26|356.14|357.35|354.23|0
1646308500000|2022-03-03 11:55:00|357.48|354.36|357.75|354.63|357.89|354.77|357.07|353.95|0
1646308800000|2022-03-03 12:00:00|357.62|354.5|355.78|352.66|357.75|354.63|355.44|352.32|0
1646309100000|2022-03-03 12:05:00|355.84|352.72|354.28|351.16|356.12|353|354.15|351.03|0
1646309400000|2022-03-03 12:10:00|354.35|351.23|354.42|351.3|355.1|351.98|354.08|350.96|0
1646309700000|2022-03-03 12:15:00|354.35|351.23|352.63|349.51|355.06|351.94|352.43|349.31|0
1646310000000|2022-03-03 12:20:00|352.49|349.37|352.62|349.5|353.3|350.18|352.08|348.96|0
1646310300000|2022-03-03 12:25:00|352.49|349.37|351.95|348.83|352.62|349.5|350.53|347.41|0
1646310600000|2022-03-03 12:30:00|351.81|348.69|351.61|348.49|352.89|349.77|351|347.88|0
1646310900000|2022-03-03 12:35:00|351.81|348.69|351.94|348.82|352.08|348.96|350.93|347.81|0
1646311200000|2022-03-03 12:40:00|352.08|348.96|352.21|349.09|352.69|349.57|351.4|348.28|0
1646311500000|2022-03-03 12:45:00|352.48|349.36|353.02|349.9|353.83|350.71|352.34|349.22|0
1646311800000|2022-03-03 12:50:00|352.88|349.76|353.15|350.03|353.56|350.44|352.14|349.02|0
1646312100000|2022-03-03 12:55:00|353.02|349.9|353.42|350.3|354.24|351.12|351.66|348.54|0
1646312400000|2022-03-03 13:00:00|353.01|349.89|351.52|348.4|353.28|350.16|351.39|348.27|0
1646312700000|2022-03-03 13:05:00|351.39|348.27|348.02|344.9|351.93|348.81|347.76|344.64|0
1646313000000|2022-03-03 13:10:00|348.09|344.97|346.28|343.16|348.56|345.44|346.01|342.89|0
1646313300000|2022-03-03 13:15:00|346.41|343.29|346.57|343.45|348.29|345.17|344.45|341.33|0
1646313600000|2022-03-03 13:20:00|346.64|343.52|344.7|341.58|346.77|343.65|344.56|341.44|0
1646313900000|2022-03-03 13:25:00|344.63|341.51|345.83|342.71|345.96|342.84|343.5|340.38|0
1646314200000|2022-03-03 13:30:00|345.63|342.51|345.43|342.31|346.63|343.51|344.69|341.57|0
1646314500000|2022-03-03 13:35:00|345.36|342.24|344.96|341.84|346.03|342.91|344.16|341.04|0
1646314800000|2022-03-03 13:40:00|344.89|341.77|342.49|339.37|345.76|342.64|342.49|339.37|0
1646315100000|2022-03-03 13:45:00|342.56|339.44|343.75|340.63|344.28|341.16|342.56|339.44|0
1646315400000|2022-03-03 13:50:00|344.15|341.03|343.22|340.1|345.62|342.5|342.29|339.17|0
1646315700000|2022-03-03 13:55:00|343.35|340.23|337.01|333.89|343.35|340.23|336.74|333.62|0
1646316000000|2022-03-03 14:00:00|336.87|333.75|333.33|330.21|337.27|334.15|331.52|328.4|0
1646316300000|2022-03-03 14:05:00|333.98|330.86|334.43|331.31|336.43|333.31|333.59|330.47|0
1646316600000|2022-03-03 14:10:00|334.23|331.11|332.02|328.9|335.28|332.16|331.77|328.65|0
1646316900000|2022-03-03 14:15:00|332.67|329.55|333.84|330.72|334.23|331.11|332.01|328.89|0
1646317200000|2022-03-03 14:20:00|333.58|330.46|336.06|332.94|336.2|333.08|333.58|330.46|0
1646317500000|2022-03-03 14:25:00|336.2|333.08|336.98|333.86|336.98|333.86|335.01|331.89|0
1646317800000|2022-03-03 14:30:00|336.46|333.34|339.1|335.98|339.36|336.24|334.43|331.31|0
1646318100000|2022-03-03 14:35:00|338.84|335.72|339.36|336.24|342.27|339.15|338.84|335.72|0
1646318400000|2022-03-03 14:40:00|339.63|336.51|338.17|335.05|340.81|337.69|336.86|333.74|0
1646318700000|2022-03-03 14:45:00|338.11|334.99|342.67|339.55|343.47|340.35|333.71|330.59|0
1646319000000|2022-03-03 14:50:00|342.4|339.28|343.33|340.21|344.8|341.68|340.15|337.03|0
1646319300000|2022-03-03 14:55:00|343.2|340.08|341.14|338.02|344.26|341.14|339.48|336.36|0
1646319600000|2022-03-03 15:00:00|341.07|337.95|342.39|339.27|342.66|339.54|337.77|334.65|0
1646319900000|2022-03-03 15:05:00|343.06|339.94|344.46|341.34|346.26|343.14|342.26|339.14|0
1646320200000|2022-03-03 15:10:00|344.66|341.54|344.92|341.8|346.93|343.81|342.79|339.67|0
1646320500000|2022-03-03 15:15:00|344.52|341.4|347.86|344.74|349.75|346.63|344.52|341.4|0
1646320800000|2022-03-03 15:20:00|347.73|344.61|351.97|348.85|356.27|353.15|347.33|344.21|0
1646321100000|2022-03-03 15:25:00|352.38|349.26|352.16|349.04|354.28|351.16|351.02|347.9|0
1646321400000|2022-03-03 15:30:00|352.29|349.17|353.92|350.8|354.33|351.21|350.13|347.01|0
1646321700000|2022-03-03 15:35:00|354.32|351.2|361.55|358.43|361.68|358.56|352.56|349.44|0
1646322000000|2022-03-03 15:40:00|361.41|358.29|364.01|360.89|364.43|361.31|359.63|356.51|0
1646322300000|2022-03-03 15:45:00|363.74|360.62|362.71|359.59|365.12|362|362.09|358.97|0
1646322600000|2022-03-03 15:50:00|362.91|359.79|366.36|363.24|366.64|363.52|361.81|358.69|0
1646322900000|2022-03-03 15:55:00|366.09|362.97|369.41|366.29|369.41|366.29|365.53|362.41|0
1646323200000|2022-03-03 16:00:00|369.14|366.02|367.47|364.35|369.27|366.15|366.78|363.66|0
1646323500000|2022-03-03 16:05:00|367.33|364.21|367.46|364.34|370.94|367.82|366.08|362.96|0
1646323800000|2022-03-03 16:10:00|367.33|364.21|372.48|369.36|372.62|369.5|367.33|364.21|0
1646324100000|2022-03-03 16:15:00|372.76|369.64|367.42|364.3|375|371.88|367.42|364.3|0
1646324400000|2022-03-03 16:20:00|368.61|365.49|364.23|361.11|368.61|365.49|364.1|360.98|0
1646324700000|2022-03-03 16:25:00|364.37|361.25|363.51|360.39|365.06|361.94|361.89|358.77|0
1646325000000|2022-03-03 16:30:00|363.92|360.8|362.81|359.69|365.02|361.9|362.54|359.42|0
1646325300000|2022-03-03 16:35:00|362.75|359.63|364.88|361.76|367.65|364.53|362.75|359.63|0
1646325600000|2022-03-03 16:40:00|364.74|361.62|361.02|357.9|365.85|362.73|359.65|356.53|0
1646325900000|2022-03-03 16:45:00|361.3|358.18|363.08|359.96|364.05|360.93|360.61|357.49|0
1646326200000|2022-03-03 16:50:00|362.94|359.82|362.12|359|364.46|361.34|360.74|357.62|0
1646326500000|2022-03-03 16:55:00|362.53|359.41|361.02|357.9|367.09|363.97|358.14|355.02|0
1646326800000|2022-03-03 17:00:00|361.15|358.03|359.51|356.39|362.25|359.13|359.23|356.11|0
1646327100000|2022-03-03 17:05:00|359.37|356.25|357.59|354.47|361.56|358.44|357.59|354.47|0
1646327400000|2022-03-03 17:10:00|357.46|354.34|356.18|353.06|358.82|355.7|353.87|350.75|0
1646327700000|2022-03-03 17:15:00|355.77|352.65|356.18|353.06|357.41|354.29|354.41|351.29|0
1646328000000|2022-03-03 17:20:00|356.12|353|359.32|356.2|359.46|356.34|356.12|353|0
1646328300000|2022-03-03 17:25:00|359.19|356.07|363.59|360.47|364.7|361.58|358.78|355.66|0
1646328600000|2022-03-03 17:30:00|363.46|360.34|347.72|344.6|364.22|361.1|345.04|341.92|0
1646328900000|2022-03-03 17:35:00|348.46|345.34|349.79|346.67|350.87|347.75|341.72|338.6|0
1646329200000|2022-03-03 17:40:00|350.33|347.21|351.26|348.14|353.32|350.2|349.79|346.67|0
1646329500000|2022-03-03 17:45:00|351.53|348.41|351.19|348.07|355|351.88|349.3|346.18|0
1646329800000|2022-03-03 17:50:00|351.94|348.82|351.87|348.75|354.18|351.06|350.78|347.66|0
1646330100000|2022-03-03 17:55:00|352.41|349.29|350.24|347.12|353.09|349.97|349.02|345.9|0
1646330400000|2022-03-03 18:00:00|350.44|347.32|349.02|345.9|352.54|349.42|347.94|344.82|0
1646330700000|2022-03-03 18:05:00|349.16|346.04|350.1|346.98|351.32|348.2|346.47|343.35|0
1646331000000|2022-03-03 18:10:00|350.17|347.05|347.8|344.68|351.45|348.33|347.67|344.55|0
1646331300000|2022-03-03 18:15:00|348.07|344.95|345.12|342|348.21|345.09|344.32|341.2|0
1646331600000|2022-03-03 18:20:00|345.79|342.67|345.65|342.53|346.8|343.68|344.58|341.46|0
1646331900000|2022-03-03 18:25:00|345.52|342.4|344.85|341.73|346.99|343.87|344.31|341.19|0
1646332200000|2022-03-03 18:30:00|345.05|341.93|350.9|347.78|352.25|349.13|345.05|341.93|0
1646332500000|2022-03-03 18:35:00|350.7|347.58|350.22|347.1|350.7|347.58|348.33|345.21|0
1646332800000|2022-03-03 18:40:00|350.49|347.37|350.62|347.5|353.06|349.94|349.41|346.29|0
1646333100000|2022-03-03 18:45:00|350.76|347.64|349.74|346.62|352.65|349.53|348.87|345.75|0
1646333400000|2022-03-03 18:50:00|349.54|346.42|348.73|345.61|349.54|346.42|347.25|344.13|0
1646333700000|2022-03-03 18:55:00|348.59|345.47|348.53|345.41|348.8|345.68|346.24|343.12|0
1646334000000|2022-03-03 19:00:00|348.19|345.07|347.99|344.87|348.8|345.68|345.43|342.31|0
1646334300000|2022-03-03 19:05:00|348.12|345|348.87|345.75|349.34|346.22|346.77|343.65|0
1646334600000|2022-03-03 19:10:00|348.93|345.81|342.34|339.22|350.56|347.44|341.61|338.49|0
1646334900000|2022-03-03 19:15:00|342.61|339.49|343.41|340.29|343.81|340.69|341.75|338.63|0
1646335200000|2022-03-03 19:20:00|344.28|341.16|345.96|342.84|346.63|343.51|343.54|340.42|0
1646335500000|2022-03-03 19:25:00|346.03|342.91|344.48|341.36|346.09|342.97|343.94|340.82|0
1646335800000|2022-03-03 19:30:00|344.61|341.49|346.69|343.57|347.3|344.18|344.61|341.49|0
1646336100000|2022-03-03 19:35:00|346.22|343.1|348.51|345.39|348.78|345.66|345.95|342.83|0
1646336400000|2022-03-03 19:40:00|348.24|345.12|352.17|349.05|352.99|349.87|347.16|344.04|0
1646336700000|2022-03-03 19:45:00|351.7|348.58|356.54|353.42|356.68|353.56|351.7|348.58|0
1646337000000|2022-03-03 19:50:00|356.4|353.28|358.32|355.2|360.6|357.48|355.58|352.46|0
1646337300000|2022-03-03 19:55:00|358.18|355.06|357.9|354.78|359.42|356.3|357.15|354.03|0
1646337600000|2022-03-03 20:00:00|358.31|355.19|363.99|360.87|364.34|361.22|358.31|355.19|0
1646337900000|2022-03-03 20:05:00|363.71|360.59|364.54|361.42|366.08|362.96|360.59|357.47|0
1646338200000|2022-03-03 20:10:00|364.4|361.28|363.29|360.17|365.24|362.12|362.73|359.61|0
1646338500000|2022-03-03 20:15:00|363.42|360.3|360.1|356.98|363.98|360.86|358.99|355.87|0
1646338800000|2022-03-03 20:20:00|360.79|357.67|361.75|358.63|363.35|360.23|359.13|356.01|0
1646339100000|2022-03-03 20:25:00|361.41|358.29|356.15|353.03|361.41|358.29|355.88|352.76|0
1646339400000|2022-03-03 20:30:00|356.29|353.17|366.42|363.3|366.77|363.65|356.29|353.17|0
1646339700000|2022-03-03 20:35:00|366.56|363.44|364.33|361.21|369.21|366.09|364.33|361.21|0
1646340000000|2022-03-03 20:40:00|364.61|361.49|370.18|367.06|370.18|367.06|364.61|361.49|0
1646340300000|2022-03-03 20:45:00|370.32|367.2|368.78|365.66|372.29|369.17|368.22|365.1|0
1646340600000|2022-03-03 20:50:00|368.5|365.38|365.16|362.04|371.44|368.32|363.77|360.65|0
1646340900000|2022-03-03 20:55:00|365.02|361.9|362.25|359.13|367.38|364.26|362.25|359.13|0
1646341200000|2022-03-03 21:00:00|362.8|359.68|360.5|357.38|363.91|360.79|359.05|355.93|0
1646341500000|2022-03-03 21:05:00|360.02|356.9|359.46|356.34|360.98|357.86|359.33|356.21|0
1646341800000|2022-03-03 21:10:00|359.6|356.48|359.05|355.93|359.6|356.48|358.22|355.1|0
1646342100000|2022-03-03 21:15:00|359.31|355.67|359.17|355.53|360.27|356.63|359.03|355.39|0
1646342400000|2022-03-03 21:20:00|359.24|355.6|359.99|356.35|360.41|356.77|359.24|355.6|0
1646342700000|2022-03-03 21:25:00|359.85|356.21|359.44|355.8|360.68|357.04|359.44|355.8|0
1646343000000|2022-03-03 21:30:00|359.58|355.94|360.26|356.62|360.68|357.04|359.37|355.73|0
1646343300000|2022-03-03 21:35:00|360.33|356.69|361.5|357.86|361.57|357.93|359.57|355.93|0
1646343600000|2022-03-03 21:40:00|361.36|357.72|361.09|357.45|361.57|357.93|360.81|357.17|0
1646343900000|2022-03-03 21:45:00|361.22|357.58|360.12|356.48|361.64|358|360.12|356.48|0
1646344200000|2022-03-03 21:50:00|360.25|356.61|358.81|355.17|360.33|356.69|358.6|354.96|0
1646344500000|2022-03-03 21:55:00|358.88|355.24|358.81|355.17|359.08|355.44|358.53|354.89|0
1646344800000|2022-03-03 22:00:00|358.71|355.07|358.91|355.27|358.92|355.28|358.67|355.03|0
1646345100000|2022-03-03 22:05:00|358.93|355.29|358.79|355.15|358.93|355.29|358.71|355.07|0
1646345400000|2022-03-03 22:10:00|358.81|355.17|358.62|354.98|358.83|355.19|358.51|354.87|0
1646345700000|2022-03-03 22:15:00|358.57|354.93|358.64|355|358.65|355.01|358.57|354.93|0
1646346000000|2022-03-03 22:20:00|358.62|354.98|357.98|354.34|358.64|355|357.98|354.34|0
1646346300000|2022-03-03 22:25:00|357.88|354.24|358|354.36|358.31|354.67|357.88|354.24|0
1646346600000|2022-03-03 22:30:00|357.98|354.34|358.1|354.46|358.1|354.46|357.88|354.24|0
1646346900000|2022-03-03 22:35:00|358.12|354.48|358.41|354.77|358.41|354.77|358.1|354.46|0
1646347200000|2022-03-03 22:40:00|358.33|354.69|358.35|354.71|358.37|354.73|358.29|354.65|0
1646347500000|2022-03-03 22:45:00|358.33|354.69|358.36|354.72|358.39|354.75|358.29|354.65|0
1646347800000|2022-03-03 22:50:00|358.39|354.75|358.52|354.88|358.52|354.88|358.35|354.71|0
1646348100000|2022-03-03 22:55:00|358.58|354.94|358.12|354.48|358.58|354.94|358.12|354.48|0
1646348400000|2022-03-03 23:00:00|357.54|353.9|358.64|355|359.12|355.48|357.4|353.76|0
1646348700000|2022-03-03 23:05:00|358.57|354.93|358.77|355.13|359.8|356.16|358.36|354.72|0
1646349000000|2022-03-03 23:10:00|358.64|355|357.53|353.89|359.25|355.61|357.33|353.69|0
1646349300000|2022-03-03 23:15:00|357.6|353.96|357.19|353.55|357.74|354.1|356.78|353.14|0
1646349600000|2022-03-03 23:20:00|356.98|353.34|358.49|354.85|358.49|354.85|356.91|353.27|0
1646349900000|2022-03-03 23:25:00|358.42|354.78|357.73|354.09|358.83|355.19|357.59|353.95|0
1646350200000|2022-03-03 23:30:00|357.53|353.89|355.95|352.31|357.59|353.95|355.67|352.03|0
1646350500000|2022-03-03 23:35:00|355.81|352.17|355.12|351.48|355.81|352.17|354.85|351.21|0
1646350800000|2022-03-03 23:40:00|355.06|351.42|355.39|351.75|355.67|352.03|354.99|351.35|0
1646351100000|2022-03-03 23:45:00|355.26|351.62|355.6|351.96|355.8|352.16|354.71|351.07|0
1646351400000|2022-03-03 23:50:00|355.67|352.03|355.12|351.48|355.8|352.16|354.78|351.14|0
1646351700000|2022-03-03 23:55:00|355.25|351.61|355.11|351.47|355.25|351.61|354.16|350.52|0
1646352000000|2022-03-04 00:00:00|354.98|351.34|354.16|350.52|355.8|352.16|353.88|350.24|0
1646352300000|2022-03-04 00:05:00|354.57|350.93|362.26|358.62|362.81|359.17|354.57|350.93|0
1646352600000|2022-03-04 00:10:00|363.3|359.66|364.48|360.84|368.39|364.75|361.92|358.28|0
1646352900000|2022-03-04 00:15:00|364.76|361.12|369.22|365.58|369.51|365.87|364.69|361.05|0
1646353200000|2022-03-04 00:20:00|369.3|365.66|376.14|372.5|377.7|374.06|368.46|364.82|0
1646353500000|2022-03-04 00:25:00|376.64|373|376.92|373.28|376.92|373.28|372.95|369.31|0
1646353800000|2022-03-04 00:30:00|377.2|373.56|382.99|379.35|383.42|379.78|375.5|371.86|0
1646354100000|2022-03-04 00:35:00|382.78|379.14|393.55|388.79|393.92|389.16|379.05|375.41|0
1646354400000|2022-03-04 00:40:00|393.77|389.01|396.56|391.8|399.28|394.52|392.67|387.91|0
1646354700000|2022-03-04 00:45:00|396.48|391.72|398.61|393.85|400.21|395.45|393.55|388.79|0
1646355000000|2022-03-04 00:50:00|397.6|392.84|402.54|397.78|402.54|397.78|396.87|392.11|0
1646355300000|2022-03-04 00:55:00|402.76|398|405.54|400.78|411.58|406.82|401.95|397.19|0
1646355600000|2022-03-04 01:00:00|405.46|400.7|394.91|390.15|410.18|405.42|394.91|390.15|0
1646355900000|2022-03-04 01:05:00|394.99|390.23|407.52|402.76|409.29|404.53|393.69|388.93|0
1646356200000|2022-03-04 01:10:00|406.49|401.73|401.07|396.31|411.8|407.04|401.07|396.31|0
1646356500000|2022-03-04 01:15:00|402.38|397.62|400.19|395.43|405.6|400.84|399.32|394.56|0
1646356800000|2022-03-04 01:20:00|400.34|395.58|388.47|383.71|401.51|396.75|386.89|382.13|0
1646357100000|2022-03-04 01:25:00|388.76|384|391.78|387.02|394.82|390.06|388.76|384|0
1646357400000|2022-03-04 01:30:00|391.49|386.73|387.46|382.7|393.95|389.19|387.24|382.48|0
1646357700000|2022-03-04 01:35:00|387.03|382.27|387.17|382.41|388.47|383.71|383.1|378.34|0
1646358000000|2022-03-04 01:40:00|387.03|382.27|386.6|381.84|389.82|385.06|385.67|380.91|0
1646358300000|2022-03-04 01:45:00|386.38|381.62|382.67|377.91|388.46|383.7|381.89|377.13|0
1646358600000|2022-03-04 01:50:00|382.6|377.84|378.49|373.73|382.6|377.84|375.05|370.29|0
1646358900000|2022-03-04 01:55:00|377.86|373.1|379.69|374.93|379.83|375.07|376.8|372.04|0
1646359200000|2022-03-04 02:00:00|379.05|374.29|384.59|379.83|386.45|381.69|378.35|373.59|0
1646359500000|2022-03-04 02:05:00|384.3|379.54|383.09|378.33|385.02|380.26|381.6|376.84|0
1646359800000|2022-03-04 02:10:00|383.02|378.26|380.39|375.63|383.59|378.83|378.91|374.15|0
1646360100000|2022-03-04 02:15:00|380.46|375.7|383.87|379.11|384.15|379.39|379.26|374.5|0
1646360400000|2022-03-04 02:20:00|383.3|378.54|383.08|378.32|384.36|379.6|381.73|376.97|0
1646360700000|2022-03-04 02:25:00|382.87|378.11|385.36|380.6|386|381.24|382.8|378.04|0
1646361000000|2022-03-04 02:30:00|385.29|380.53|382.86|378.1|385.29|380.53|382.22|377.46|0
1646361300000|2022-03-04 02:35:00|382.79|378.03|378.54|373.78|383.79|379.03|377.48|372.72|0
1646361600000|2022-03-04 02:40:00|378.68|373.92|380.73|375.97|381.44|376.68|378.33|373.57|0
1646361900000|2022-03-04 02:45:00|380.66|375.9|383.07|378.31|383.92|379.16|380.66|375.9|0
1646362200000|2022-03-04 02:50:00|383.43|378.67|386.42|381.66|389.29|384.53|383|378.24|0
1646362500000|2022-03-04 02:55:00|386.28|381.52|386.28|381.52|388.43|383.67|384.56|379.8|0
1646362800000|2022-03-04 03:00:00|386.34|381.58|384.77|380.01|386.34|381.58|382.42|377.66|0
1646363100000|2022-03-04 03:05:00|384.99|380.23|384.49|380.85|387.49|382.86|383.78|380.14|0
1646363400000|2022-03-04 03:10:00|384.57|380.93|384.71|381.07|387.72|384.08|384.06|380.42|0
1646363700000|2022-03-04 03:15:00|385.14|381.5|388.29|384.65|388.29|384.65|384.28|380.64|0
1646364000000|2022-03-04 03:20:00|388.14|384.5|385.56|381.92|388.14|384.5|385.34|381.7|0
1646364300000|2022-03-04 03:25:00|385.63|381.99|385.56|381.92|388.64|385|384.49|380.85|0
1646364600000|2022-03-04 03:30:00|385.41|381.77|384.84|381.2|386.42|382.78|383.99|380.35|0
1646364900000|2022-03-04 03:35:00|384.91|381.27|384.84|381.2|386.48|382.84|383.13|379.49|0
1646365200000|2022-03-04 03:40:00|384.91|381.27|386.55|382.91|387.56|383.92|384.91|381.27|0
1646365500000|2022-03-04 03:45:00|386.76|383.12|390.14|386.5|390.43|386.79|386.12|382.48|0
1646365800000|2022-03-04 03:50:00|390.29|386.65|388.34|384.7|390.93|387.29|388.05|384.41|0
1646366100000|2022-03-04 03:55:00|388.48|384.84|388.91|385.27|389.56|385.92|387.41|383.77|0
1646366400000|2022-03-04 04:00:00|388.77|385.13|389.42|385.78|389.99|386.35|388.12|384.48|0
1646366700000|2022-03-04 04:05:00|389.2|385.56|387.11|383.47|390.57|386.93|386.25|382.61|0
1646367000000|2022-03-04 04:10:00|387.04|383.4|388.04|384.4|388.47|384.83|386.61|382.97|0
1646367300000|2022-03-04 04:15:00|387.83|384.19|386.25|382.61|388.33|384.69|385.96|382.32|0
1646367600000|2022-03-04 04:20:00|386.32|382.68|388.69|385.05|389.19|385.55|386.17|382.53|0
1646367900000|2022-03-04 04:25:00|388.54|384.9|388.47|384.83|389.19|385.55|386.74|383.1|0
1646368200000|2022-03-04 04:30:00|387.97|384.33|388.97|385.33|390.05|386.41|387.1|383.46|0
1646368500000|2022-03-04 04:35:00|389.04|385.4|386.67|383.03|389.4|385.76|386.6|382.96|0
1646368800000|2022-03-04 04:40:00|386.74|383.1|386.02|382.38|386.74|383.1|385.09|381.45|0
1646369100000|2022-03-04 04:45:00|385.95|382.31|387.31|383.67|388.6|384.96|385.95|382.31|0
1646369400000|2022-03-04 04:50:00|387.02|383.38|386.16|382.52|387.16|383.52|386.09|382.45|0
1646369700000|2022-03-04 04:55:00|386.3|382.66|385.01|381.37|386.44|382.8|384.09|380.45|0
1646370000000|2022-03-04 05:00:00|384.73|381.09|382.52|378.88|385.51|381.87|382.52|378.88|0
1646370300000|2022-03-04 05:05:00|382.37|378.73|382.37|378.73|383.37|379.73|381.81|378.17|0
1646370600000|2022-03-04 05:10:00|382.3|378.66|379.88|376.24|382.3|378.66|379.32|375.68|0
1646370900000|2022-03-04 05:15:00|379.53|375.89|380.38|376.74|381.3|377.66|379.46|375.82|0
1646371200000|2022-03-04 05:20:00|380.16|376.52|380.44|376.8|381.3|377.66|379.31|375.67|0
1646371500000|2022-03-04 05:25:00|380.38|376.74|381.23|377.59|381.51|377.87|380.16|376.52|0
1646371800000|2022-03-04 05:30:00|381.51|377.87|380.51|376.87|381.58|377.94|380.09|376.45|0
1646372100000|2022-03-04 05:35:00|380.58|376.94|380.72|377.08|381.08|377.44|379.8|376.16|0
1646372400000|2022-03-04 05:40:00|380.8|377.16|381.57|377.93|382.85|379.21|379.94|376.3|0
1646372700000|2022-03-04 05:45:00|381.64|378|381.99|378.35|383.13|379.49|380.72|377.08|0
1646373000000|2022-03-04 05:50:00|381.93|378.29|380.15|376.51|382.28|378.64|379.8|376.16|0
1646373300000|2022-03-04 05:55:00|380.01|376.37|377.96|374.32|380.36|376.72|377.46|373.82|0
1646373600000|2022-03-04 06:00:00|378.16|374.52|375.63|371.99|379.29|375.65|375.35|371.71|0
1646373900000|2022-03-04 06:05:00|375.49|371.85|373.73|370.09|375.49|371.85|371.56|367.92|0
1646374200000|2022-03-04 06:10:00|373.8|370.16|374.43|370.79|374.99|371.35|373.52|369.88|0
1646374500000|2022-03-04 06:15:00|374.29|370.65|374.43|370.79|374.85|371.21|372.68|369.04|0
1646374800000|2022-03-04 06:20:00|374.5|370.86|375.55|371.91|376.6|372.96|374.43|370.79|0
1646375100000|2022-03-04 06:25:00|375.27|371.63|373.65|370.01|375.41|371.77|373.58|369.94|0
1646375400000|2022-03-04 06:30:00|373.86|370.22|375.69|372.33|376.74|373.1|373.65|370.01|0
1646375700000|2022-03-04 06:35:00|375.83|372.47|375.82|372.46|376.11|372.75|374.56|371.2|0
1646376000000|2022-03-04 06:40:00|375.75|372.39|375.68|372.32|377.37|374.01|375.19|371.83|0
1646376300000|2022-03-04 06:45:00|375.82|372.46|377.09|373.73|377.93|374.57|375.82|372.46|0
1646376600000|2022-03-04 06:50:00|376.8|373.44|377.57|374.21|377.72|374.36|376.38|373.02|0
1646376900000|2022-03-04 06:55:00|377.65|374.29|375.95|372.59|377.79|374.43|375.32|371.96|0
1646377200000|2022-03-04 07:00:00|376.1|372.74|373.63|370.27|377.08|373.72|372.93|369.57|0
1646377500000|2022-03-04 07:05:00|373.29|369.93|371.11|367.75|373.57|370.21|369.17|365.81|0
1646377800000|2022-03-04 07:10:00|371.33|367.97|374.12|370.76|374.19|370.83|370.77|367.41|0
1646378100000|2022-03-04 07:15:00|374.4|371.04|378.2|374.84|378.27|374.91|373.28|369.92|0
1646378400000|2022-03-04 07:20:00|377.92|374.56|376.67|373.31|381.24|377.88|373.6|370.24|0
1646378700000|2022-03-04 07:25:00|377.23|373.87|374.11|370.75|377.44|374.08|372.92|369.56|0
1646379000000|2022-03-04 07:30:00|374.18|370.82|375.02|371.66|375.02|371.66|372.92|369.56|0
1646379300000|2022-03-04 07:35:00|374.88|371.52|376.56|373.2|376.56|373.2|373.06|369.7|0
1646379600000|2022-03-04 07:40:00|376.84|373.48|376.14|372.78|377.55|374.19|375.86|372.5|0
1646379900000|2022-03-04 07:45:00|375.93|372.57|376.28|372.92|376.56|373.2|373.96|370.6|0
1646380200000|2022-03-04 07:50:00|376.14|372.78|375.99|372.63|377.19|373.83|375.57|372.21|0
1646380500000|2022-03-04 07:55:00|375.92|372.56|372.56|369.2|376.27|372.91|371.86|368.5|0
1646380800000|2022-03-04 08:00:00|373.2|369.84|375.44|372.08|375.44|372.08|369.57|366.21|0
1646381100000|2022-03-04 08:05:00|375.41|372.53|368.28|365.4|375.69|372.81|368.28|365.4|0
1646381400000|2022-03-04 08:10:00|368.21|365.33|365.35|362.47|368.21|365.33|363.9|361.02|0
1646381700000|2022-03-04 08:15:00|365.21|362.33|368.06|365.18|369.18|366.3|365.21|362.33|0
1646382000000|2022-03-04 08:20:00|367.99|365.11|365.7|362.82|368.48|365.6|363|360.12|0
1646382300000|2022-03-04 08:25:00|365.9|363.02|368.61|365.73|368.96|366.08|365.14|362.26|0
1646382600000|2022-03-04 08:30:00|368.89|366.01|374.42|371.54|375.27|372.39|368.89|366.01|0
1646382900000|2022-03-04 08:35:00|374.7|371.82|376.61|373.73|377.39|374.51|373.58|370.7|0
1646383200000|2022-03-04 08:40:00|376.82|373.94|379.04|376.16|380.1|377.22|375.62|372.74|0
1646383500000|2022-03-04 08:45:00|378.54|375.66|377.9|375.02|380.03|377.15|376.56|373.68|0
1646383800000|2022-03-04 08:50:00|378.25|375.37|378.54|375.66|381.23|378.35|377.62|374.74|0
1646384100000|2022-03-04 08:55:00|378.61|375.73|380.73|377.85|381.3|378.42|378.04|375.16|0
1646384400000|2022-03-04 09:00:00|380.59|377.71|383.98|381.1|384.76|381.88|379.67|376.79|0
1646384700000|2022-03-04 09:05:00|383.9|381.02|386.18|383.3|386.33|383.45|382.84|379.96|0
1646385000000|2022-03-04 09:10:00|385.97|383.09|386.32|383.44|387.32|384.44|385.32|382.44|0
1646385300000|2022-03-04 09:15:00|386.4|383.52|387.52|384.64|390.09|387.21|385.75|382.87|0
1646385600000|2022-03-04 09:20:00|387.66|384.78|391.09|388.21|393.1|390.22|387.45|384.57|0
1646385900000|2022-03-04 09:25:00|390.59|387.71|386.31|383.43|392.38|389.5|386.31|383.43|0
1646386200000|2022-03-04 09:30:00|386.74|383.86|385.38|382.5|387.31|384.43|382.01|379.13|0
1646386500000|2022-03-04 09:35:00|385.03|382.15|390.22|387.34|390.22|387.34|384.96|382.08|0
1646386800000|2022-03-04 09:40:00|390.94|388.06|389.79|386.91|392.87|389.99|388.65|385.77|0
1646387100000|2022-03-04 09:45:00|389.65|386.77|388.96|386.08|389.79|386.91|386.83|383.95|0
1646387400000|2022-03-04 09:50:00|388.88|386|390.02|387.14|390.02|387.14|387.18|384.3|0
1646387700000|2022-03-04 09:55:00|390.1|387.22|389.24|386.36|392.59|389.71|389.1|386.22|0
1646388000000|2022-03-04 10:00:00|389.38|386.5|388.24|385.36|391.59|388.71|387.46|384.58|0
1646388300000|2022-03-04 10:05:00|388.45|385.57|389.52|386.64|389.59|386.71|387.03|384.15|0
1646388600000|2022-03-04 10:10:00|389.73|386.85|388.45|385.57|390.58|387.7|387.31|384.43|0
1646388900000|2022-03-04 10:15:00|388.59|385.71|387.38|384.5|389.16|386.28|386.6|383.72|0
1646389200000|2022-03-04 10:20:00|387.52|384.64|382.73|379.85|388.44|385.56|382.24|379.36|0
1646389500000|2022-03-04 10:25:00|382.8|379.92|379.56|376.68|383.65|380.77|379.56|376.68|0
1646389800000|2022-03-04 10:30:00|379.7|376.82|382.87|379.99|383.15|380.27|379.63|376.75|0
1646390100000|2022-03-04 10:35:00|382.94|380.06|383.64|380.76|384.07|381.19|382.79|379.91|0
1646390400000|2022-03-04 10:40:00|383.92|381.04|385.48|382.6|385.56|382.68|383.36|380.48|0
1646390700000|2022-03-04 10:45:00|385.41|382.53|387.01|384.13|388.36|385.48|385.2|382.32|0
1646391000000|2022-03-04 10:50:00|387.15|384.27|390.28|387.4|390.28|387.4|386.44|383.56|0
1646391300000|2022-03-04 10:55:00|390.21|387.33|390.49|387.61|392.16|389.28|387.79|384.91|0
1646391600000|2022-03-04 11:00:00|390.35|387.47|389.35|386.47|392.13|389.25|389.13|386.25|0
1646391900000|2022-03-04 11:05:00|389.49|386.61|387.85|384.97|390.77|387.89|387.42|384.54|0
1646392200000|2022-03-04 11:10:00|388.21|385.33|391.41|388.53|391.7|388.82|387.78|384.9|0
1646392500000|2022-03-04 11:15:00|391.48|388.6|392.98|390.1|393.27|390.39|390.48|387.6|0
1646392800000|2022-03-04 11:20:00|393.27|390.39|389.41|386.53|393.99|391.11|389.2|386.32|0
1646393100000|2022-03-04 11:25:00|389.55|386.67|388.55|385.67|390.12|387.24|388.55|385.67|0
1646393400000|2022-03-04 11:30:00|388.63|385.75|387.77|384.89|389.97|387.09|387.55|384.67|0
1646393700000|2022-03-04 11:35:00|387.84|384.96|390.83|387.95|390.83|387.95|387.55|384.67|0
1646394000000|2022-03-04 11:40:00|390.76|387.88|389.47|386.59|391.47|388.59|388.54|385.66|0
1646394300000|2022-03-04 11:45:00|389.97|387.09|389.11|386.23|390.68|387.8|388.26|385.38|0
1646394600000|2022-03-04 11:50:00|389.18|386.3|387.33|384.45|390.47|387.59|386.98|384.1|0
1646394900000|2022-03-04 11:55:00|387.26|384.38|389.61|386.73|390.96|388.08|387.05|384.17|0
1646395200000|2022-03-04 12:00:00|389.53|386.65|388.68|385.8|390.96|388.08|388.25|385.37|0
1646395500000|2022-03-04 12:05:00|388.75|385.87|393.1|390.22|393.1|390.22|388.68|385.8|0
1646395800000|2022-03-04 12:10:00|393.18|390.3|395.25|392.37|395.54|392.66|392.24|389.36|0
1646396100000|2022-03-04 12:15:00|395.47|392.59|393.18|390.3|395.47|392.59|390.76|387.88|0
1646396400000|2022-03-04 12:20:00|393.33|390.45|395.04|392.16|395.47|392.59|392.82|389.94|0
1646396700000|2022-03-04 12:25:00|395.25|392.37|398.27|395.39|398.71|395.83|394.97|392.09|0
1646397000000|2022-03-04 12:30:00|398.42|395.54|397.98|395.1|398.7|395.82|396.76|393.88|0
1646397300000|2022-03-04 12:35:00|398.27|395.39|393.96|391.08|398.56|395.68|393.6|390.72|0
1646397600000|2022-03-04 12:40:00|393.75|390.87|392.95|390.07|394.89|392.01|392.81|389.93|0
1646397900000|2022-03-04 12:45:00|392.24|389.36|390.81|387.93|392.24|389.36|388.9|386.02|0
1646398200000|2022-03-04 12:50:00|390.96|388.08|392.45|389.57|394.24|391.36|390.67|387.79|0
1646398500000|2022-03-04 12:55:00|392.38|389.5|389.21|386.33|392.66|389.78|388.71|385.83|0
1646398800000|2022-03-04 13:00:00|389.28|386.4|389.35|386.47|390.85|387.97|387.93|385.05|0
1646399100000|2022-03-04 13:05:00|389.5|386.62|389.64|386.76|389.85|386.97|387|384.12|0
1646399400000|2022-03-04 13:10:00|389.92|387.04|390.53|387.65|391.03|388.15|389.06|386.18|0
1646399700000|2022-03-04 13:15:00|390.6|387.72|392.67|389.79|392.74|389.86|389.82|386.94|0
1646400000000|2022-03-04 13:20:00|392.31|389.43|391.45|388.57|392.45|389.57|389.53|386.65|0
1646400300000|2022-03-04 13:25:00|391.53|388.65|389.81|386.93|391.88|389|388.25|385.37|0
1646400600000|2022-03-04 13:30:00|390.1|387.22|384.25|381.37|390.1|387.22|373.92|371.04|0
1646400900000|2022-03-04 13:35:00|384.04|381.16|387.43|384.55|388.21|385.33|383.55|380.67|0
1646401200000|2022-03-04 13:40:00|387.36|384.48|389.63|386.75|389.71|386.83|385.17|382.29|0
1646401500000|2022-03-04 13:45:00|389.77|386.89|393.56|390.68|393.56|390.68|387.5|384.62|0
1646401800000|2022-03-04 13:50:00|393.92|391.04|394.71|391.83|395.35|392.47|391.77|388.89|0
1646402100000|2022-03-04 13:55:00|394.49|391.61|393.58|390.7|395.35|392.47|392.55|389.67|0
1646402400000|2022-03-04 14:00:00|393.51|390.63|394.57|391.69|394.65|391.77|392.15|389.27|0
1646402700000|2022-03-04 14:05:00|394.51|391.63|396.58|393.7|397.3|394.42|394.22|391.34|0
1646403000000|2022-03-04 14:10:00|396.87|393.99|395.65|392.77|397.73|394.85|393.85|390.97|0
1646403300000|2022-03-04 14:15:00|395.72|392.84|394.21|391.33|396.29|393.41|393.28|390.4|0
1646403600000|2022-03-04 14:20:00|394.42|391.54|392.35|389.47|394.64|391.76|390.5|387.62|0
1646403900000|2022-03-04 14:25:00|392.14|389.26|393.13|390.25|393.42|390.54|391.56|388.68|0
1646404200000|2022-03-04 14:30:00|393.56|390.68|391.65|388.77|393.56|390.68|388.87|385.99|0
1646404500000|2022-03-04 14:35:00|391.8|388.92|393.84|390.96|394.99|392.11|387.37|384.49|0
1646404800000|2022-03-04 14:40:00|394.27|391.39|397.71|394.83|399.01|396.13|394.27|391.39|0
1646405100000|2022-03-04 14:45:00|397.57|394.69|405.97|403.09|405.97|403.09|396.42|393.54|0
1646405400000|2022-03-04 14:50:00|405.53|402.65|402.26|399.38|406.55|403.67|399.58|396.7|0
1646405700000|2022-03-04 14:55:00|401.97|399.09|393.12|390.24|403.78|400.9|391.98|389.1|0
1646406000000|2022-03-04 15:00:00|393.4|390.52|394.69|391.81|396.84|393.96|389.56|386.68|0
1646406300000|2022-03-04 15:05:00|394.91|392.03|401.35|398.47|401.79|398.91|393.57|390.69|0
1646406600000|2022-03-04 15:10:00|401.21|398.33|405.85|402.97|407.51|404.63|399.9|397.02|0
1646406900000|2022-03-04 15:15:00|406.14|403.26|405.85|402.97|407.91|405.03|403.94|401.06|0
1646407200000|2022-03-04 15:20:00|405.41|402.53|403.94|401.06|406.51|403.63|401.6|398.72|0
1646407500000|2022-03-04 15:25:00|403.79|400.91|403.85|400.97|407.07|404.19|400.8|397.92|0
1646407800000|2022-03-04 15:30:00|403.92|401.04|406.41|403.53|408.24|405.36|402.83|399.95|0
1646408100000|2022-03-04 15:35:00|406.55|403.67|402.39|399.51|406.77|403.89|398.9|396.02|0
1646408400000|2022-03-04 15:40:00|402.24|399.36|407.79|404.91|407.79|404.91|402.24|399.36|0
1646408700000|2022-03-04 15:45:00|407.35|404.47|408.67|405.79|410.29|407.41|405.59|402.71|0
1646409000000|2022-03-04 15:50:00|408.82|405.94|407.2|404.32|409.85|406.97|406.17|403.29|0
1646409300000|2022-03-04 15:55:00|407.64|404.76|410.73|407.85|411.32|408.44|407.64|404.76|0
1646409600000|2022-03-04 16:00:00|410.43|407.55|411.76|408.88|412.06|409.18|408.22|405.34|0
1646409900000|2022-03-04 16:05:00|411.61|408.73|411.31|408.43|412.94|410.06|409.99|407.11|0
1646410200000|2022-03-04 16:10:00|411.46|408.58|412.2|409.32|414.13|411.25|411.17|408.29|0
1646410500000|2022-03-04 16:15:00|411.9|409.02|408.22|405.34|413.09|410.21|406.16|403.28|0
1646410800000|2022-03-04 16:20:00|408.36|405.48|407.63|404.75|411.46|408.58|407.04|404.16|0
1646411100000|2022-03-04 16:25:00|407.77|404.89|407.18|404.3|410.27|407.39|405.57|402.69|0
1646411400000|2022-03-04 16:30:00|407.62|404.74|409.39|406.51|411.75|408.87|406.45|403.57|0
1646411700000|2022-03-04 16:35:00|409.31|406.43|404.11|401.23|413.52|410.64|403.74|400.86|0
1646412000000|2022-03-04 16:40:00|404.33|401.45|404.39|401.51|406.44|403.56|402.65|399.77|0
1646412300000|2022-03-04 16:45:00|404.25|401.37|402.21|399.33|405.27|402.39|401.77|398.89|0
1646412600000|2022-03-04 16:50:00|402.06|399.18|405.12|402.24|406|403.12|402.06|399.18|0
1646412900000|2022-03-04 16:55:00|405.41|402.53|406.29|403.41|407.61|404.73|404.54|401.66|0
1646413200000|2022-03-04 17:00:00|406.44|403.56|406.43|403.55|409.08|406.2|405.41|402.53|0
1646413500000|2022-03-04 17:05:00|406.29|403.41|403.8|400.92|408.78|405.9|402.49|399.61|0
1646413800000|2022-03-04 17:10:00|403.87|400.99|395.68|392.8|403.87|400.99|394.75|391.87|0
1646414100000|2022-03-04 17:15:00|395.54|392.66|394.67|391.79|395.68|392.8|390.95|388.07|0
1646414400000|2022-03-04 17:20:00|394.38|391.5|397.12|394.24|398.13|395.25|393.67|390.79|0
1646414700000|2022-03-04 17:25:00|397.41|394.53|393.23|390.35|399.14|396.26|392.3|389.42|0
1646415000000|2022-03-04 17:30:00|393.45|390.57|394.52|391.64|395.24|392.36|391.65|388.77|0
1646415300000|2022-03-04 17:35:00|394.66|391.78|390.21|387.33|396.59|393.71|389.35|386.47|0
1646415600000|2022-03-04 17:40:00|389.49|386.61|394.68|391.8|395.55|392.67|389.49|386.61|0
1646415900000|2022-03-04 17:45:00|394.97|392.09|392.07|389.19|395.55|392.67|391.5|388.62|0
1646416200000|2022-03-04 17:50:00|391.93|389.05|390.13|387.25|393.52|390.64|388.05|385.17|0
1646416500000|2022-03-04 17:55:00|390.06|387.18|387.47|384.59|390.06|387.18|385.19|382.31|0
1646416800000|2022-03-04 18:00:00|387.19|384.31|381.35|378.47|387.19|384.31|381.35|378.47|0
1646417100000|2022-03-04 18:05:00|380.64|377.76|379.87|376.99|382.42|379.54|379.3|376.42|0
1646417400000|2022-03-04 18:10:00|379.51|376.63|383.12|380.24|383.33|380.45|379.51|376.63|0
1646417700000|2022-03-04 18:15:00|383.19|380.31|386.79|383.91|388.44|385.56|381.67|378.79|0
1646418000000|2022-03-04 18:20:00|386.65|383.77|388.08|385.2|388.08|385.2|384.08|381.2|0
1646418300000|2022-03-04 18:25:00|388.29|385.41|388.07|385.19|388.36|385.48|386.01|383.13|0
1646418600000|2022-03-04 18:30:00|388.22|385.34|386.5|383.62|388.22|385.34|385.07|382.19|0
1646418900000|2022-03-04 18:35:00|386.07|383.19|382.51|379.63|386.71|383.83|382.23|379.35|0
1646419200000|2022-03-04 18:40:00|383.93|381.05|391.3|388.42|391.66|388.78|383.93|381.05|0
1646419500000|2022-03-04 18:45:00|391.37|388.49|391.66|388.78|393.1|390.22|391.37|388.49|0
1646419800000|2022-03-04 18:50:00|391.37|388.49|389.93|387.05|391.66|388.78|389.35|386.47|0
1646420100000|2022-03-04 18:55:00|390|387.12|395.99|393.11|396.57|393.69|389.07|386.19|0
1646420400000|2022-03-04 19:00:00|395.85|392.97|397.01|394.13|400.07|397.19|394.04|391.16|0
1646420700000|2022-03-04 19:05:00|396.72|393.84|396.13|393.25|397.73|394.85|395.12|392.24|0
1646421000000|2022-03-04 19:10:00|396.71|393.83|398.9|396.02|399.19|396.31|396.57|393.69|0
1646421300000|2022-03-04 19:15:00|398.61|395.73|397.58|394.7|400.36|397.48|397.15|394.27|0
1646421600000|2022-03-04 19:20:00|397|394.12|391.05|388.17|397.87|394.99|390.38|387.5|0
1646421900000|2022-03-04 19:25:00|391.62|388.74|392.05|389.17|394.36|391.48|388.75|385.87|0
1646422200000|2022-03-04 19:30:00|392.2|389.32|391.04|388.16|393.93|391.05|389.75|386.87|0
1646422500000|2022-03-04 19:35:00|390.9|388.02|392.05|389.17|394.07|391.19|390.18|387.3|0
1646422800000|2022-03-04 19:40:00|391.9|389.02|397.33|394.45|397.83|394.95|391.9|389.02|0
1646423100000|2022-03-04 19:45:00|397.18|394.3|398.56|395.68|399.14|396.26|396.23|393.35|0
1646423400000|2022-03-04 19:50:00|398.7|395.82|398.26|395.38|399.58|396.7|395.07|392.19|0
1646423700000|2022-03-04 19:55:00|397.97|395.09|403.23|400.35|403.82|400.94|396.66|393.78|0
1646424000000|2022-03-04 20:00:00|403.52|400.64|397.9|395.02|403.52|400.64|395.94|393.06|0
1646424300000|2022-03-04 20:05:00|397.82|394.94|397.67|394.79|398.84|395.96|393.76|390.88|0
1646424600000|2022-03-04 20:10:00|396.51|393.63|400.44|397.56|400.73|397.85|394.77|391.89|0
1646424900000|2022-03-04 20:15:00|400.59|397.71|399.13|396.25|400.59|397.71|396.07|393.19|0
1646425200000|2022-03-04 20:20:00|399.27|396.39|397.96|395.08|401.31|398.43|396.8|393.92|0
1646425500000|2022-03-04 20:25:00|397.81|394.93|395.05|392.17|397.81|394.93|391.02|388.14|0
1646425800000|2022-03-04 20:30:00|395.78|392.9|396|393.12|397.95|395.07|393.32|390.44|0
1646426100000|2022-03-04 20:35:00|395.63|392.75|398.53|395.65|401.31|398.43|394.04|391.16|0
1646426400000|2022-03-04 20:40:00|398.97|396.09|395.92|393.04|399.34|396.46|394.33|391.45|0
1646426700000|2022-03-04 20:45:00|396.35|393.47|398.53|395.65|399.48|396.6|392.01|389.13|0
1646427000000|2022-03-04 20:50:00|399.26|396.38|385.23|382.35|399.26|396.38|385.23|382.35|0
1646427300000|2022-03-04 20:55:00|384.66|381.78|381.8|378.92|385.66|382.78|381.51|378.63|0
1646427600000|2022-03-04 21:00:00|384.08|381.2|384.79|381.91|386.37|383.49|383.79|380.91|0
1646427900000|2022-03-04 21:05:00|384.65|381.77|384.87|381.99|387.52|384.64|384.22|381.34|0
1646428200000|2022-03-04 21:10:00|384.93|382.05|386.8|383.92|387.08|384.2|384.58|381.7|0
1646640300000|2022-03-07 08:05:00|426.78|423.66|424.52|421.4|426.78|423.66|421.14|418.02|0
1646640600000|2022-03-07 08:10:00|424.37|421.25|427.53|424.41|429.5|426.38|422.94|419.82|0
1646640900000|2022-03-07 08:15:00|427.61|424.49|432.69|429.57|434.99|431.87|425.04|421.92|0
1646641200000|2022-03-07 08:20:00|432.39|429.27|437.97|434.85|437.97|434.85|432.24|429.12|0
1646641500000|2022-03-07 08:25:00|438.51|435.39|436.89|433.77|438.51|435.39|434.83|431.71|0
1646641800000|2022-03-07 08:30:00|437.28|434.16|436.74|433.62|441.12|438|436.74|433.62|0
1646642100000|2022-03-07 08:35:00|436.66|433.54|432.53|429.41|437.81|434.69|429.26|426.14|0
1646642400000|2022-03-07 08:40:00|432.08|428.96|435.56|432.44|436.26|433.14|429.69|426.57|0
1646642700000|2022-03-07 08:45:00|435.64|432.52|434.19|431.07|436.18|433.06|430.99|427.87|0
1646643000000|2022-03-07 08:50:00|434.42|431.3|431.22|428.1|434.88|431.76|430|426.88|0
1646643300000|2022-03-07 08:55:00|431.06|427.94|428.48|425.36|431.06|427.94|426.07|422.95|0
1646643600000|2022-03-07 09:00:00|428.56|425.44|425.76|422.64|429.34|426.22|425.53|422.41|0
1646643900000|2022-03-07 09:05:00|425.69|422.57|419.2|416.08|425.69|422.57|417.92|414.8|0
1646644200000|2022-03-07 09:10:00|419.05|415.93|421.05|417.93|421.8|418.68|418.73|415.61|0
1646644500000|2022-03-07 09:15:00|420.9|417.78|423.61|420.49|425.27|422.15|420.9|417.78|0
1646644800000|2022-03-07 09:20:00|423.46|420.34|423.9|420.78|424.06|420.94|420.37|417.25|0
1646645100000|2022-03-07 09:25:00|423.83|420.71|423.3|420.18|424.58|421.46|420.9|417.78|0
1646645400000|2022-03-07 09:30:00|423.45|420.33|427.22|424.1|427.9|424.78|422.77|419.65|0
1646645700000|2022-03-07 09:35:00|427.38|424.26|429.87|426.75|429.87|426.75|426.47|423.35|0
1646646000000|2022-03-07 09:40:00|430.1|426.98|428.05|424.93|430.86|427.74|425.94|422.82|0
1646646300000|2022-03-07 09:45:00|428.2|425.08|431.69|428.57|432.45|429.33|428.12|425|0
1646646600000|2022-03-07 09:50:00|431.54|428.42|429.18|426.06|433.14|430.02|428.73|425.61|0
1646646900000|2022-03-07 09:55:00|429.48|426.36|426.99|423.87|430.09|426.97|425.25|422.13|0
1646647200000|2022-03-07 10:00:00|427.21|424.09|426.98|423.86|428.19|425.07|425.1|421.98|0
1646647500000|2022-03-07 10:05:00|426.75|423.63|426.68|423.56|428.57|425.45|424.87|421.75|0
1646647800000|2022-03-07 10:10:00|426.53|423.41|423.51|420.39|427.51|424.39|422.98|419.86|0
1646648100000|2022-03-07 10:15:00|423.36|420.24|424.41|421.29|425.69|422.57|422.91|419.79|0
1646648400000|2022-03-07 10:20:00|424.64|421.52|424.78|421.66|425.32|422.2|423.43|420.31|0
1646648700000|2022-03-07 10:25:00|424.63|421.51|427.14|424.02|427.14|424.02|423.06|419.94|0
1646649000000|2022-03-07 10:30:00|426.84|423.72|426.69|423.57|428.96|425.84|426.38|423.26|0
1646649300000|2022-03-07 10:35:00|427.52|424.4|428.5|425.38|428.58|425.46|425.55|422.43|0
1646649600000|2022-03-07 10:40:00|428.35|425.23|427.36|424.24|428.58|425.46|426.15|423.03|0
1646649900000|2022-03-07 10:45:00|427.14|424.02|424.79|421.67|427.44|424.32|424.18|421.06|0
1646650200000|2022-03-07 10:50:00|424.56|421.44|423.58|420.46|424.56|421.44|422.6|419.48|0
1646650500000|2022-03-07 10:55:00|423.65|420.53|429.71|426.59|429.78|426.66|421.85|418.73|0
1646650800000|2022-03-07 11:00:00|429.86|426.74|431.92|428.8|432.53|429.41|428.8|425.68|0
1646651100000|2022-03-07 11:05:00|432.3|429.18|431.68|428.56|433.81|430.69|430.38|427.26|0
1646651400000|2022-03-07 11:10:00|431.22|428.1|429.78|426.66|431.37|428.25|428.94|425.82|0
1646651700000|2022-03-07 11:15:00|429.85|426.73|430.38|427.26|436.56|433.44|429.7|426.58|0
1646652000000|2022-03-07 11:20:00|430.45|427.33|426.89|423.77|431.14|428.02|425.3|422.18|0
1646652300000|2022-03-07 11:25:00|426.96|423.84|427.72|424.6|427.72|424.6|425|421.88|0
1646652600000|2022-03-07 11:30:00|428.02|424.9|426.35|423.23|428.02|424.9|425.6|422.48|0
1646652900000|2022-03-07 11:35:00|426.58|423.46|427.86|424.74|428.93|425.81|425.6|422.48|0
1646653200000|2022-03-07 11:40:00|427.79|424.67|424.69|421.57|428.32|425.2|424.02|420.9|0
1646653500000|2022-03-07 11:45:00|424.92|421.8|424.16|421.04|425.37|422.25|423.03|419.91|0
1646653800000|2022-03-07 11:50:00|424.23|421.11|421.08|417.96|424.84|421.72|420.26|417.14|0
1646654100000|2022-03-07 11:55:00|421|417.88|417.86|414.74|421.23|418.11|416.13|413.01|0
1646654400000|2022-03-07 12:00:00|418.23|415.11|410.94|407.82|418.23|415.11|410.64|407.52|0
1646654700000|2022-03-07 12:05:00|411.02|407.9|409.78|406.66|412.35|409.23|408.6|405.48|0
1646655000000|2022-03-07 12:10:00|409.34|406.22|407.04|403.92|409.34|406.22|405.12|402|0
1646655300000|2022-03-07 12:15:00|406.97|403.85|401.88|398.76|408.07|404.95|401.88|398.76|0
1646655600000|2022-03-07 12:20:00|401.96|398.84|400.12|397|403.35|400.23|399.83|396.71|0
1646655900000|2022-03-07 12:25:00|399.68|396.56|398.66|395.54|403.2|400.08|397.49|394.37|0
1646656200000|2022-03-07 12:30:00|397.93|394.81|398.66|395.54|400.26|397.14|395.75|392.63|0
1646656500000|2022-03-07 12:35:00|398.07|394.95|399.81|396.69|405.13|402.01|397.78|394.66|0
1646656800000|2022-03-07 12:40:00|400.46|397.34|403.36|400.24|404.68|401.56|400.46|397.34|0
1646657100000|2022-03-07 12:45:00|403.65|400.53|406.8|403.68|407.02|403.9|402.63|399.51|0
1646657400000|2022-03-07 12:50:00|406.65|403.53|403.21|400.09|407.02|403.9|402.78|399.66|0
1646657700000|2022-03-07 12:55:00|402.71|399.59|409.07|405.95|409.07|405.95|402.41|399.29|0
1646658000000|2022-03-07 13:00:00|408.92|405.8|409.95|406.83|411.13|408.01|407.75|404.63|0
1646658300000|2022-03-07 13:05:00|409.8|406.68|406.71|403.59|410.98|407.86|406.71|403.59|0
1646658600000|2022-03-07 13:10:00|406.86|403.74|405.98|402.86|407.23|404.11|404.37|401.25|0
1646658900000|2022-03-07 13:15:00|406.06|402.94|402.18|399.06|406.49|403.37|402.04|398.92|0
1646659200000|2022-03-07 13:20:00|402.03|398.91|400.81|397.69|404.22|401.1|399.36|396.24|0
1646659500000|2022-03-07 13:25:00|401.11|397.99|401.98|398.86|402.42|399.3|400.09|396.97|0
1646659800000|2022-03-07 13:30:00|401.69|398.57|397.61|394.49|402.42|399.3|397.61|394.49|0
1646660100000|2022-03-07 13:35:00|398.05|394.93|396.89|393.77|398.19|395.07|394.29|391.17|0
1646660400000|2022-03-07 13:40:00|396.31|393.19|397.61|394.49|398.48|395.36|393.85|390.73|0
1646660700000|2022-03-07 13:45:00|397.46|394.34|394.5|391.38|398.19|395.07|394.14|391.02|0
1646661000000|2022-03-07 13:50:00|394.57|391.45|396.16|393.04|398.18|395.06|394.57|391.45|0
1646661300000|2022-03-07 13:55:00|395.87|392.75|395.57|392.45|396.3|393.18|393.56|390.44|0
1646661600000|2022-03-07 14:00:00|395.29|392.17|392.73|389.61|397.89|394.77|392.01|388.89|0
1646661900000|2022-03-07 14:05:00|392.88|389.76|387.12|384|392.88|389.76|385.4|382.28|0
1646662200000|2022-03-07 14:10:00|386.83|383.71|389.55|386.43|390.78|387.66|386.83|383.71|0
1646662500000|2022-03-07 14:15:00|389.12|386|389.84|386.72|391.86|388.74|389.12|386|0
1646662800000|2022-03-07 14:20:00|389.55|386.43|386.11|382.99|389.92|386.8|385.04|381.92|0
1646663100000|2022-03-07 14:25:00|385.89|382.77|388.68|385.56|388.68|385.56|385.1|381.98|0
1646663400000|2022-03-07 14:30:00|389.05|385.93|395.33|392.21|395.62|392.5|387.39|384.27|0
1646663700000|2022-03-07 14:35:00|395.48|392.36|398.54|395.42|399.27|396.15|393.01|389.89|0
1646664000000|2022-03-07 14:40:00|398.39|395.27|402.79|399.67|403.23|400.11|394.31|391.19|0
1646664300000|2022-03-07 14:45:00|402.93|399.81|406.92|403.8|407.29|404.17|400.88|397.76|0
1646664600000|2022-03-07 14:50:00|406.18|403.06|405.29|402.17|407.81|404.69|403.67|400.55|0
1646664900000|2022-03-07 14:55:00|404.55|401.43|401.16|398.04|407.29|404.17|398.82|395.7|0
1646665200000|2022-03-07 15:00:00|401.02|397.9|411.22|408.1|412.27|409.15|401.02|397.9|0
1646666400000|2022-03-07 15:20:00|416.07|411.03|419.22|414.18|419.37|414.33|412.62|407.58|0
1646666700000|2022-03-07 15:25:00|419.98|414.94|421.07|416.87|421.19|416.87|418.47|413.43|0
1646667000000|2022-03-07 15:30:00|422.13|417.93|420.16|415.96|422.89|418.69|417.44|413.24|0
1646667300000|2022-03-07 15:35:00|419.48|415.28|419.1|414.9|420.76|416.56|417.29|413.09|0
1646667600000|2022-03-07 15:40:00|419.4|415.2|420.91|416.71|422.88|418.68|417.59|413.39|0
1646667900000|2022-03-07 15:45:00|420.23|416.03|422.42|418.22|424.09|419.89|418.94|414.74|0
1646668200000|2022-03-07 15:50:00|422.57|418.37|425.92|421.72|426.07|421.87|419.93|415.73|0
1646668500000|2022-03-07 15:55:00|425.61|421.41|424.09|419.89|426.68|422.48|422.27|418.07|0
1646668800000|2022-03-07 16:00:00|418.95|414.75|422.27|418.07|423.34|419.14|417.59|413.39|0
1646669100000|2022-03-07 16:05:00|422.12|417.92|419.7|415.5|423.34|419.14|419.48|415.28|0
1646669400000|2022-03-07 16:10:00|420|415.8|422.88|418.68|425.01|420.81|419.55|415.35|0
1646669700000|2022-03-07 16:15:00|420.9|416.7|416.9|412.7|420.9|416.7|414.57|410.37|0
1646670000000|2022-03-07 16:20:00|416.97|412.77|419.08|414.88|419.08|414.88|415.47|411.27|0
1646670300000|2022-03-07 16:25:00|418.93|414.73|419.23|415.03|419.53|415.33|417.57|413.37|0
1646670600000|2022-03-07 16:30:00|419.07|414.87|425.14|420.94|425.52|421.32|418.55|414.35|0
1646670900000|2022-03-07 16:35:00|424.91|420.71|429.11|424.91|429.11|424.91|424.91|420.71|0
1646671200000|2022-03-07 16:40:00|428.95|424.75|427.73|423.53|431.72|427.52|427.27|423.07|0
1646671500000|2022-03-07 16:45:00|419.53|415.33|419.83|415.63|420.13|415.93|418.17|413.97|0
1646671800000|2022-03-07 16:50:00|419.98|415.78|421.65|417.45|421.65|417.45|418.62|414.42|0
1646672100000|2022-03-07 16:55:00|421.8|417.6|424.07|419.87|425.44|421.24|421.64|417.44|0
1646672400000|2022-03-07 17:00:00|432.02|427.82|435.56|431.36|437.27|433.07|432.02|427.82|0
1646672700000|2022-03-07 17:05:00|435.95|431.75|435.25|431.05|436.96|432.76|433.71|429.51|0
1646673000000|2022-03-07 17:10:00|434.79|430.59|434.78|430.58|435.87|431.67|433.4|429.2|0
1646673300000|2022-03-07 17:15:00|435.02|430.82|438.5|434.3|439.9|435.7|431.78|427.58|0
1646673600000|2022-03-07 17:20:00|437.96|433.76|443.18|438.98|444.59|440.39|437.19|432.99|0
1646673900000|2022-03-07 17:25:00|443.33|439.13|439.27|435.07|444.43|440.23|439.12|434.92|0
1646674200000|2022-03-07 17:30:00|436.18|431.98|433.39|429.19|436.33|432.13|432.62|428.42|0
1646674500000|2022-03-07 17:35:00|433.24|429.04|440.06|435.86|440.53|436.33|433.24|429.04|0
1646674800000|2022-03-07 17:40:00|439.9|435.7|442.08|437.88|442.08|437.88|437.57|433.37|0
1646675100000|2022-03-07 17:45:00|442.32|438.12|443.65|439.45|445.37|441.17|441.46|437.26|0
1646675400000|2022-03-07 17:50:00|443.96|439.76|442.86|438.66|445.06|440.86|441.93|437.73|0
1646675700000|2022-03-07 17:55:00|442.55|438.35|442.71|438.51|443.18|438.98|441.46|437.26|0
1646676000000|2022-03-07 18:00:00|440.35|436.15|434.76|430.56|440.35|436.15|432.14|427.94|0
1646676300000|2022-03-07 18:05:00|434.61|430.41|436.23|432.03|436.54|432.34|432.29|428.09|0
1646676600000|2022-03-07 18:10:00|436|431.8|440.81|436.61|441.44|437.24|436|431.8|0
1646676900000|2022-03-07 18:15:00|437.86|433.66|434.14|429.94|438.1|433.9|433.68|429.48|0
1646677200000|2022-03-07 18:20:00|434.45|430.25|433.99|429.79|436.62|432.42|432.76|428.56|0
1646677500000|2022-03-07 18:25:00|434.07|429.87|433.68|429.48|436|431.8|432.76|428.56|0
1646677800000|2022-03-07 18:30:00|433.83|429.63|438.32|434.12|439.88|435.68|433.52|429.32|0
1646678100000|2022-03-07 18:35:00|438.79|434.59|440.27|436.07|442.22|438.02|438.71|434.51|0
1646678400000|2022-03-07 18:40:00|440.34|436.14|441.75|437.55|442.22|438.02|440.19|435.99|0
1646678700000|2022-03-07 18:45:00|437.92|433.72|440.33|436.13|440.56|436.36|436.06|431.86|0
1646679000000|2022-03-07 18:50:00|439.79|435.59|440.72|436.52|441.65|437.45|437.37|433.17|0
1646679300000|2022-03-07 18:55:00|440.87|436.67|441.57|437.37|442.66|438.46|440.72|436.52|0
1646679600000|2022-03-07 19:00:00|437.53|433.33|440.56|436.36|440.8|436.6|436.68|432.48|0
1646679900000|2022-03-07 19:05:00|440.48|436.28|439.01|434.81|441.19|436.99|437.84|433.64|0
1646680200000|2022-03-07 19:10:00|439.24|435.04|439.24|435.04|440.64|436.44|438.07|433.87|0
1646680500000|2022-03-07 19:15:00|439.55|435.35|440.95|436.75|441.03|436.83|439.55|435.35|0
1646680800000|2022-03-07 19:20:00|439.08|434.88|439.08|434.88|439.08|434.88|439.08|434.88|0
1646694300000|2022-03-07 23:05:00|474.48|470.28|473.83|469.63|475.21|471.01|473.75|469.55|0
1646694600000|2022-03-07 23:10:00|473.75|469.55|472.54|468.34|474.56|470.36|472.3|468.1|0
1646694900000|2022-03-07 23:15:00|472.38|468.18|473.1|468.9|473.91|469.71|472.13|467.93|0
1646695200000|2022-03-07 23:20:00|473.18|468.98|471.97|467.77|473.18|468.98|470.52|466.32|0
1646695500000|2022-03-07 23:25:00|471.89|467.69|473.26|469.06|473.42|469.22|471.09|466.89|0
1646695800000|2022-03-07 23:30:00|473.5|469.3|475.93|471.73|476.41|472.21|473.18|468.98|0
1646696100000|2022-03-07 23:35:00|475.76|471.56|474.53|471.17|475.76|471.56|474.05|470.02|0
1646696400000|2022-03-07 23:40:00|474.61|471.25|473.4|470.04|474.86|471.5|473.31|469.95|0
1646696700000|2022-03-07 23:45:00|473.56|470.2|474.85|471.49|475.18|471.82|472.59|469.23|0
1646697000000|2022-03-07 23:50:00|474.44|471.08|472.83|469.47|474.77|471.41|472.66|469.3|0
1646697300000|2022-03-07 23:55:00|472.91|469.55|473.55|470.19|473.55|470.19|472.02|468.66|0
1646697600000|2022-03-08 00:00:00|473.15|469.79|472.82|469.46|473.79|470.43|471.13|467.77|0
1646697900000|2022-03-08 00:05:00|472.58|469.22|470.72|467.36|473.14|469.78|470.72|467.36|0
1646698200000|2022-03-08 00:10:00|471.04|467.68|472.09|468.73|473.22|469.86|470.97|467.61|0
1646698500000|2022-03-08 00:15:00|471.77|468.41|468.23|464.87|472.25|468.89|467.19|463.83|0
1646698800000|2022-03-08 00:20:00|468.39|465.03|467.34|463.98|469.59|466.23|466.95|463.59|0
1646699100000|2022-03-08 00:25:00|467.59|464.23|467.98|464.62|468.46|465.1|466.7|463.34|0
1646699400000|2022-03-08 00:30:00|468.14|464.78|470.71|467.35|471.03|467.67|467.58|464.22|0
1646699700000|2022-03-08 00:35:00|471.03|467.67|468.06|464.7|471.84|468.48|468.06|464.7|0
1646700000000|2022-03-08 00:40:00|467.98|464.62|470.38|467.02|471.03|467.67|467.98|464.62|0
1646700300000|2022-03-08 00:45:00|469.9|466.54|470.7|467.34|471.92|468.56|468.54|465.18|0
1646700600000|2022-03-08 00:50:00|470.87|467.51|469.82|466.46|471.92|468.56|469.5|466.14|0
1646700900000|2022-03-08 00:55:00|469.9|466.54|468.69|465.33|470.38|467.02|468.21|464.85|0
1646701200000|2022-03-08 01:00:00|468.93|465.57|467.48|464.12|468.93|465.57|464.45|461.09|0
1646701500000|2022-03-08 01:05:00|467.32|463.96|461.98|458.62|469.73|466.37|461.98|458.62|0
1646701800000|2022-03-08 01:10:00|462.21|458.85|459.51|456.15|462.21|458.85|457.77|454.41|0
1646702100000|2022-03-08 01:15:00|459.59|456.23|457.05|453.69|459.91|456.55|455|451.64|0
1646702400000|2022-03-08 01:20:00|456.9|453.54|457.13|453.77|459.43|456.07|456.9|453.54|0
1646702700000|2022-03-08 01:25:00|456.42|453.06|458.79|455.43|458.79|455.43|455|451.64|0
1646703000000|2022-03-08 01:30:00|458.55|455.19|454.76|451.4|458.79|455.43|454.6|451.24|0
1646703300000|2022-03-08 01:35:00|455|451.64|460.61|457.25|460.61|457.25|455|451.64|0
1646703600000|2022-03-08 01:40:00|460.45|457.09|455.62|452.26|460.45|457.09|455.54|452.18|0
1646703900000|2022-03-08 01:45:00|456.01|452.65|456.25|452.89|458.07|454.71|455.46|452.1|0
1646704200000|2022-03-08 01:50:00|456.09|452.73|458.06|454.7|458.38|455.02|455.3|451.94|0
1646704500000|2022-03-08 01:55:00|457.51|454.15|456.32|452.96|457.83|454.47|455.77|452.41|0
1646704800000|2022-03-08 02:00:00|456.25|452.89|454.81|451.45|457.9|454.54|454.34|450.98|0
1646705100000|2022-03-08 02:05:00|454.89|451.53|456|452.64|457.35|453.99|453.15|449.79|0
1646705400000|2022-03-08 02:10:00|456.08|452.72|455.44|452.08|456.08|452.72|454.33|450.97|0
1646705700000|2022-03-08 02:15:00|455.05|451.69|454.8|451.44|456.23|452.87|453.7|450.34|0
1646706000000|2022-03-08 02:20:00|454.73|451.37|455.6|452.24|456.31|452.95|454.73|451.37|0
1646706300000|2022-03-08 02:25:00|455.68|452.32|456.79|453.43|457.66|454.3|455.68|452.32|0
1646706600000|2022-03-08 02:30:00|457.11|453.75|455.36|452|457.11|453.75|455.04|451.68|0
1646706900000|2022-03-08 02:35:00|455.51|452.15|456.46|453.1|456.62|453.26|454.72|451.36|0
1646707200000|2022-03-08 02:40:00|456.7|453.34|456.62|453.26|458.29|454.93|455.59|452.23|0
1646707500000|2022-03-08 02:45:00|457.02|453.66|458.85|455.49|459.4|456.04|456.62|453.26|0
1646707800000|2022-03-08 02:50:00|459.08|455.72|460.84|457.48|461.48|458.12|459.01|455.65|0
1646708100000|2022-03-08 02:55:00|460.76|457.4|463|459.64|463.72|460.36|459.64|456.28|0
1646708400000|2022-03-08 03:00:00|463.24|459.88|461.95|458.59|464.84|461.48|461.95|458.59|0
1646708700000|2022-03-08 03:05:00|461.87|458.51|460.75|457.39|462.75|459.39|460.19|456.83|0
1646709000000|2022-03-08 03:10:00|460.43|457.07|464.6|461.24|465.24|461.88|460.11|456.75|0
1646709300000|2022-03-08 03:15:00|464.76|461.4|465.31|461.95|466.28|462.92|463.71|460.35|0
1646709600000|2022-03-08 03:20:00|465.56|462.2|463.79|460.43|465.96|462.6|463.71|460.35|0
1646709900000|2022-03-08 03:25:00|463.71|460.35|463.38|460.02|463.71|460.35|461.87|458.51|0
1646710200000|2022-03-08 03:30:00|463.06|459.7|462.18|458.82|463.3|459.94|460.74|457.38|0
1646710500000|2022-03-08 03:35:00|462.02|458.66|462.1|458.74|462.26|458.9|460.66|457.3|0
1646710800000|2022-03-08 03:40:00|461.78|458.42|465.14|461.78|465.14|461.78|461.7|458.34|0
1646711100000|2022-03-08 03:45:00|465.06|461.7|465.06|461.7|465.94|462.58|463.7|460.34|0
1646711400000|2022-03-08 03:50:00|465.14|461.78|464.65|461.29|465.3|461.94|463.69|460.33|0
1646711700000|2022-03-08 03:55:00|464.82|461.46|464.17|460.81|465.78|462.42|464.01|460.65|0
1646712000000|2022-03-08 04:00:00|464.25|460.89|464.17|460.81|465.38|462.02|464.01|460.65|0
1646712300000|2022-03-08 04:05:00|464.73|461.37|464.33|460.97|464.97|461.61|464.01|460.65|0
1646712600000|2022-03-08 04:10:00|464.41|461.05|465.61|462.25|466.42|463.06|464.41|461.05|0
1646712900000|2022-03-08 04:15:00|465.69|462.33|465.61|462.25|467.14|463.78|464.97|461.61|0
1646713200000|2022-03-08 04:20:00|466.17|462.81|468.02|464.66|469.08|465.72|465.45|462.09|0
1646713500000|2022-03-08 04:25:00|467.94|464.58|467.37|464.01|468.43|465.07|467.05|463.69|0
1646713800000|2022-03-08 04:30:00|467.54|464.18|467.86|464.5|468.26|464.9|466.89|463.53|0
1646714100000|2022-03-08 04:35:00|467.94|464.58|468.34|464.98|469.79|466.43|467.05|463.69|0
1646714400000|2022-03-08 04:40:00|468.5|465.14|468.34|464.98|469.47|466.11|467.05|463.69|0
1646714700000|2022-03-08 04:45:00|468.9|465.54|469.3|465.94|470.2|466.84|468.5|465.14|0
1646715000000|2022-03-08 04:50:00|469.06|465.7|468.58|465.22|469.23|465.87|468.17|464.81|0
1646715300000|2022-03-08 04:55:00|468.74|465.38|468.49|465.13|469.46|466.1|467.36|464|0
1646715600000|2022-03-08 05:00:00|468.74|465.38|468.81|465.45|470.43|467.07|468.65|465.29|0
1646715900000|2022-03-08 05:05:00|468.65|465.29|471.16|467.8|471.72|468.36|466.71|463.35|0
1646716200000|2022-03-08 05:10:00|471.32|467.96|470.26|466.9|472.37|469.01|470.1|466.74|0
1646716500000|2022-03-08 05:15:00|470.35|466.99|470.34|466.98|471.07|467.71|469.77|466.41|0
1646716800000|2022-03-08 05:20:00|470.26|466.9|471.88|468.52|472.45|469.09|470.18|466.82|0
1646717100000|2022-03-08 05:25:00|472.04|468.68|478.64|475.28|478.64|475.28|471.23|467.87|0
1646717400000|2022-03-08 05:30:00|478.48|475.12|476.43|473.07|478.48|475.12|475.21|471.85|0
1646717700000|2022-03-08 05:35:00|476.59|473.23|478.31|474.95|479.53|476.17|475.7|472.34|0
1646718000000|2022-03-08 05:40:00|478.39|475.03|480.84|477.48|481.5|478.14|477.57|474.21|0
1646718300000|2022-03-08 05:45:00|480.68|477.32|482.44|479.08|482.77|479.41|480.68|477.32|0
1646718600000|2022-03-08 05:50:00|482.53|479.17|482.11|478.75|483.43|480.07|481.79|478.43|0
1646718900000|2022-03-08 05:55:00|482.2|478.84|483.02|479.66|483.02|479.66|481.29|477.93|0
1646719200000|2022-03-08 06:00:00|482.52|479.16|478.51|475.15|482.6|479.24|478.51|475.15|0
1646719500000|2022-03-08 06:05:00|478.6|475.24|480.56|477.2|480.8|477.44|477.78|474.42|0
1646719800000|2022-03-08 06:10:00|480.63|477.27|484.32|480.96|486.05|482.69|480.63|477.27|0
1646720100000|2022-03-08 06:15:00|484.4|481.04|488.61|485.25|488.69|485.33|483.91|480.55|0
1646720400000|2022-03-08 06:20:00|488.52|485.16|503.77|499.57|503.77|499.57|487.36|484|0
1646720700000|2022-03-08 06:25:00|495.51|491.31|499.25|495.05|500.09|495.89|494.6|490.4|0
1646721000000|2022-03-08 06:30:00|498.42|494.22|500.25|496.05|501.09|496.89|497|492.8|0
1646721300000|2022-03-08 06:35:00|500.42|496.22|498.83|494.63|501.42|497.22|498.16|493.96|0
1646721600000|2022-03-08 06:40:00|498.91|494.71|495.58|491.38|500.5|496.3|495.58|491.38|0
1646721900000|2022-03-08 06:45:00|495.75|491.55|495.58|491.38|498.24|494.04|495.25|491.05|0
1646722200000|2022-03-08 06:50:00|495.49|491.29|492.92|488.72|495.91|491.71|492.43|488.23|0
1646722500000|2022-03-08 06:55:00|493|488.8|492.76|488.56|493.09|488.89|490.11|485.91|0
1646722800000|2022-03-08 07:00:00|492.84|488.64|496.07|491.87|496.74|492.54|492.59|488.39|0
1646723100000|2022-03-08 07:05:00|495.91|491.71|496.65|492.45|497.74|493.54|493.99|489.79|0
1646723400000|2022-03-08 07:10:00|496.9|492.7|500.07|495.87|501.24|497.04|496.74|492.54|0
1646723700000|2022-03-08 07:15:00|500.57|496.37|498.31|494.11|506.27|502.07|498.15|493.95|0
1646724000000|2022-03-08 07:20:00|498.15|493.95|493.67|489.47|498.43|494.23|492.96|488.76|0
1646724300000|2022-03-08 07:25:00|493.84|489.64|487.83|483.63|494.99|490.79|487.17|482.97|0
1646724600000|2022-03-08 07:30:00|487.67|483.47|489.96|485.76|490.29|486.09|487.01|482.81|0
1646724900000|2022-03-08 07:35:00|489.55|485.35|489.63|485.43|490.54|486.34|487.99|483.79|0
1646725200000|2022-03-08 07:40:00|489.46|485.26|485.21|481.01|490.37|486.17|484.06|479.86|0
1646725500000|2022-03-08 07:45:00|484.23|480.03|487|482.8|487.74|483.54|484.06|479.86|0
1646725800000|2022-03-08 07:50:00|487.09|482.89|491.27|487.07|493.41|489.21|486.92|482.72|0
1646726100000|2022-03-08 07:55:00|491.35|487.15|493.57|489.37|495.8|491.6|491.35|487.15|0
1646726400000|2022-03-08 08:00:00|493.16|488.96|484.71|480.51|494.56|490.36|484.3|480.1|0
1646726700000|2022-03-08 08:05:00|485.63|482.03|481.88|478.28|485.71|482.11|481.31|477.71|0
1646727000000|2022-03-08 08:10:00|482.21|478.61|469.3|465.7|482.53|478.93|468.82|465.22|0
1646727300000|2022-03-08 08:15:00|469.14|465.54|464.18|460.58|476.07|472.47|464.18|460.58|0
1646727600000|2022-03-08 08:20:00|463.93|460.33|457.71|454.11|464.34|460.74|456.59|452.99|0
1646727900000|2022-03-08 08:25:00|457.15|453.55|451.61|448.01|459.93|456.33|451.22|447.62|0
1646728200000|2022-03-08 08:30:00|451.85|448.25|456.27|452.67|456.35|452.75|451.21|447.61|0
1646728500000|2022-03-08 08:35:00|456.67|453.07|453.37|449.77|458.03|454.43|451.42|447.82|0
1646728800000|2022-03-08 08:40:00|453.69|450.09|459.24|455.64|459.72|456.12|450.22|446.62|0
1646729100000|2022-03-08 08:45:00|459.48|455.88|456.94|453.34|461.4|457.8|453.77|450.17|0
1646729400000|2022-03-08 08:50:00|457.1|453.5|460.44|456.84|463.8|460.2|456.3|452.7|0
1646729700000|2022-03-08 08:55:00|460.76|457.16|457.73|454.13|462.03|458.43|457.09|453.49|0
1646730000000|2022-03-08 09:00:00|458.36|454.76|452.57|448.97|458.6|455|450.92|447.32|0
1646730300000|2022-03-08 09:05:00|452.26|448.66|456.13|452.53|457.88|454.28|451.15|447.55|0
1646730600000|2022-03-08 09:10:00|456.05|452.45|453.44|449.84|456.05|452.45|451.78|448.18|0
1646730900000|2022-03-08 09:15:00|453.67|450.07|450.47|446.87|453.67|450.07|450.15|446.55|0
1646731200000|2022-03-08 09:20:00|450.63|447.03|453.47|449.87|455.3|451.7|449.99|446.39|0
1646731500000|2022-03-08 09:25:00|452.92|449.32|455.21|451.61|455.62|452.02|452.68|449.08|0
1646731800000|2022-03-08 09:30:00|455.06|451.46|451.81|448.21|457.2|453.6|450.78|447.18|0
1646732100000|2022-03-08 09:35:00|452.28|448.68|452.75|449.15|455.21|451.61|452.04|448.44|0
1646732400000|2022-03-08 09:40:00|453.62|450.02|453.78|450.18|455.61|452.01|452.67|449.07|0
1646732700000|2022-03-08 09:45:00|454.34|450.74|456.32|452.72|458.47|454.87|454.34|450.74|0
1646733000000|2022-03-08 09:50:00|456.8|453.2|452.59|448.99|457.04|453.44|452.35|448.75|0
1646733300000|2022-03-08 09:55:00|452.27|448.67|453.3|449.7|455.04|451.44|451.4|447.8|0
1646733600000|2022-03-08 10:00:00|452.9|449.3|455.36|451.76|455.92|452.32|452.27|448.67|0
1646733900000|2022-03-08 10:05:00|455.6|452|458.7|455.1|458.7|455.1|454.64|451.04|0
1646734200000|2022-03-08 10:10:00|458.54|454.94|455.83|452.23|458.86|455.26|455.35|451.75|0
1646734500000|2022-03-08 10:15:00|456.15|452.55|465.03|461.43|465.27|461.67|455.99|452.39|0
1646734800000|2022-03-08 10:20:00|464.55|460.95|462.46|458.86|465.19|461.59|462.05|458.45|0
1646735100000|2022-03-08 10:25:00|462.3|458.7|454.39|450.79|462.53|458.93|454.08|450.48|0
1646735400000|2022-03-08 10:30:00|454.63|451.03|457.09|453.49|458.21|454.61|454.63|451.03|0
1646735700000|2022-03-08 10:35:00|457.02|453.42|457.97|454.37|457.97|454.37|454.55|450.95|0
1646736000000|2022-03-08 10:40:00|457.89|454.29|455.42|451.82|461.17|457.57|454.31|450.71|0
1646736300000|2022-03-08 10:45:00|455.82|452.22|452.96|449.36|457.33|453.73|452.25|448.65|0
1646736600000|2022-03-08 10:50:00|453.36|449.76|452.64|449.04|453.83|450.23|449.95|446.35|0
1646736900000|2022-03-08 10:55:00|452.48|448.88|452.72|449.12|453.11|449.51|450.03|446.43|0
1646737200000|2022-03-08 11:00:00|452.56|448.96|452|448.4|454.54|450.94|451.84|448.24|0
1646737500000|2022-03-08 11:05:00|451.68|448.08|454.14|450.54|456.21|452.61|451.61|448.01|0
1646737800000|2022-03-08 11:10:00|454.22|450.62|452.94|449.34|454.77|451.17|451.6|448|0
1646738100000|2022-03-08 11:15:00|452.71|449.11|457.32|453.72|457.55|453.95|452.63|449.03|0
1646738400000|2022-03-08 11:20:00|457.16|453.56|453.42|449.82|457.16|453.56|452.94|449.34|0
1646738700000|2022-03-08 11:25:00|453.18|449.58|451.75|448.15|453.66|450.06|450.72|447.12|0
1646739000000|2022-03-08 11:30:00|451.67|448.07|451.59|447.99|453.89|450.29|451.04|447.44|0
1646739300000|2022-03-08 11:35:00|451.83|448.23|452.14|448.54|453.33|449.73|451.75|448.15|0
1646739600000|2022-03-08 11:40:00|451.91|448.31|452.7|449.1|455.31|451.71|451.91|448.31|0
1646739900000|2022-03-08 11:45:00|452.85|449.25|450.56|446.96|455.08|451.48|449.93|446.33|0
1646740200000|2022-03-08 11:50:00|450.95|447.35|451.66|448.06|452.77|449.17|449.85|446.25|0
1646740500000|2022-03-08 11:55:00|451.5|447.9|448.97|445.37|451.74|448.14|448.97|445.37|0
1646740800000|2022-03-08 12:00:00|449.21|445.61|446.14|442.54|450.16|446.56|446.14|442.54|0
1646741100000|2022-03-08 12:05:00|446.3|442.7|445.75|442.15|447.08|443.48|445.75|442.15|0
1646741400000|2022-03-08 12:10:00|445.67|442.07|440.9|437.3|445.67|442.07|440.51|436.91|0
1646741700000|2022-03-08 12:15:00|440.98|437.38|443.97|440.37|444.12|440.52|438.99|435.39|0
1646742000000|2022-03-08 12:20:00|444.21|440.61|445.22|441.62|445.69|442.09|444.12|440.52|0
1646742300000|2022-03-08 12:25:00|445.06|441.46|448.35|444.75|448.82|445.22|442.49|438.89|0
1646742600000|2022-03-08 12:30:00|448.43|444.83|447.41|443.81|451.42|447.82|447.09|443.49|0
1646742900000|2022-03-08 12:35:00|447.49|443.89|450.08|446.48|450.87|447.27|447.49|443.89|0
1646743200000|2022-03-08 12:40:00|450.23|446.63|456.4|452.8|456.65|453.05|449.13|445.53|0
1646743500000|2022-03-08 12:45:00|456.65|453.05|457.22|453.62|459.91|456.31|453.8|450.2|0
1646743800000|2022-03-08 12:50:00|457.94|454.34|460.89|457.29|460.89|457.29|457.94|454.34|0
1646744100000|2022-03-08 12:55:00|460.81|457.21|458.33|454.73|460.97|457.37|457.69|454.09|0
1646744400000|2022-03-08 13:00:00|458.49|454.89|457.69|454.09|462.49|458.89|457.45|453.85|0
1646744700000|2022-03-08 13:05:00|457.37|453.77|457.37|453.77|459.21|455.61|455.94|452.34|0
1646745000000|2022-03-08 13:10:00|456.97|453.37|469.34|465.74|470.07|466.47|456.89|453.29|0
1646745300000|2022-03-08 13:15:00|469.26|465.66|467.07|463.47|469.42|465.82|465.38|461.78|0
1646745600000|2022-03-08 13:20:00|466.67|463.07|468.69|465.09|469.66|466.06|466.02|462.42|0
1646745900000|2022-03-08 13:25:00|468.2|464.6|467.59|463.99|471.37|467.77|466.06|462.46|0
1646746200000|2022-03-08 13:30:00|467.51|463.91|469.11|465.51|470.4|466.8|467.19|463.59|0
1646746500000|2022-03-08 13:35:00|468.95|465.35|463.42|459.82|469.68|466.08|462.94|459.34|0
1646746800000|2022-03-08 13:40:00|463.5|459.9|463.25|459.65|465.29|461.69|460.31|456.71|0
1646747100000|2022-03-08 13:45:00|463.01|459.41|461.09|457.49|463.89|460.29|459.58|455.98|0
1646747400000|2022-03-08 13:50:00|461.25|457.65|459.25|455.65|463.41|459.81|457.03|453.43|0
1646747700000|2022-03-08 13:55:00|459.57|455.97|461.96|458.36|462.84|459.24|458.3|454.7|0
1646748000000|2022-03-08 14:00:00|462.28|458.68|462.12|458.52|464.36|460.76|460.29|456.69|0
1646748300000|2022-03-08 14:05:00|461.8|458.2|466.28|462.68|466.28|462.68|460.05|456.45|0
1646748600000|2022-03-08 14:10:00|466.12|462.52|465.88|462.28|466.6|463|463.08|459.48|0
1646748900000|2022-03-08 14:15:00|466.12|462.52|462.91|459.31|466.12|462.52|461.08|457.48|0
1646749200000|2022-03-08 14:20:00|463.23|459.63|457.73|454.13|463.23|459.63|457.73|454.13|0
1646749500000|2022-03-08 14:25:00|458.44|454.84|462.67|459.07|463.55|459.95|458.29|454.69|0
1646749800000|2022-03-08 14:30:00|463.31|459.71|467.08|463.48|468.13|464.53|458.44|454.84|0
1646750100000|2022-03-08 14:35:00|467.24|463.64|471.43|467.83|471.43|467.83|454|450.4|0
1646750400000|2022-03-08 14:40:00|471.92|468.32|457.64|454.04|475|471.4|454.63|451.03|0
1646750700000|2022-03-08 14:45:00|457.72|454.12|462.74|459.14|463.14|459.54|454|450.4|0
1646751000000|2022-03-08 14:50:00|462.26|458.66|471.02|467.42|472.39|468.79|458.91|455.31|0
1646751300000|2022-03-08 14:55:00|470.61|467.01|470.45|466.85|473.93|470.33|469.16|465.56|0
1646751600000|2022-03-08 15:00:00|472.47|468.87|485.34|481.74|486.32|482.72|472.06|468.46|0
1646751900000|2022-03-08 15:05:00|485.18|481.58|490.86|487.26|491.19|487.59|482.12|478.52|0
1646752200000|2022-03-08 15:10:00|491.02|487.42|486.26|482.66|491.68|488.08|485.12|481.52|0
1646752500000|2022-03-08 15:15:00|485.94|482.34|471.52|467.92|485.94|482.34|471.52|467.92|0
1646752800000|2022-03-08 15:20:00|470.56|466.96|481.37|477.77|481.37|477.77|469.76|466.16|0
1646753100000|2022-03-08 15:25:00|481.45|477.85|487.89|484.29|487.89|484.29|481.45|477.85|0
1646753400000|2022-03-08 15:30:00|488.31|484.71|492.58|488.98|494.14|490.54|482.1|478.5|0
1646753700000|2022-03-08 15:35:00|493.15|489.55|491.01|487.41|493.48|489.88|487.81|484.21|0
1646754000000|2022-03-08 15:40:00|489.69|486.09|484.78|481.18|491.17|487.57|483.48|479.88|0
1646754300000|2022-03-08 15:45:00|483.96|480.36|479.59|475.99|487.4|483.8|479.59|475.99|0
1646754600000|2022-03-08 15:50:00|480.14|476.54|471|467.4|485.36|481.76|470.75|467.15|0
1646754900000|2022-03-08 15:55:00|471.88|468.28|467.79|464.19|475.19|471.59|467.06|463.46|0
1646755200000|2022-03-08 16:00:00|468.18|464.58|464.77|461.17|473.01|469.41|462.85|459.25|0
1646755500000|2022-03-08 16:05:00|463.81|460.21|474.78|471.18|476.73|473.13|463.81|460.21|0
1646755800000|2022-03-08 16:10:00|473.8|470.2|472.83|469.23|476.73|473.13|470.73|467.13|0
1646756100000|2022-03-08 16:15:00|472.02|468.42|473.15|469.55|478.52|474.92|470.72|467.12|0
1646756400000|2022-03-08 16:20:00|472.5|468.9|480.8|477.2|480.8|477.2|472.02|468.42|0
1646756700000|2022-03-08 16:25:00|481.13|477.53|482.52|478.92|484.91|481.31|478.52|474.92|0
1646757000000|2022-03-08 16:30:00|481.86|478.26|486.47|482.87|492.27|488.67|481.86|478.26|0
1646757300000|2022-03-08 16:35:00|486.89|483.29|487.63|484.03|488.79|485.19|484.16|480.56|0
1646757600000|2022-03-08 16:40:00|486.97|483.37|487.29|483.69|490.61|487.01|482.84|479.24|0
1646757900000|2022-03-08 16:45:00|487.38|483.78|476.54|472.94|487.38|483.78|474.18|470.58|0
1646758200000|2022-03-08 16:50:00|476.29|472.69|472.47|468.87|477.68|474.08|471.74|468.14|0
1646758500000|2022-03-08 16:55:00|472.55|468.95|475.07|471.47|476.29|472.69|469.31|465.71|0
1646758800000|2022-03-08 17:00:00|474.66|471.06|462.22|458.62|475.31|471.71|460.95|457.35|0
1646759100000|2022-03-08 17:05:00|461.9|458.3|455.83|452.23|461.9|458.3|453.21|449.61|0
1646759400000|2022-03-08 17:10:00|455.75|452.15|442.11|438.51|455.75|452.15|442.11|438.51|0
1646759700000|2022-03-08 17:15:00|441.02|437.42|443.05|439.45|443.76|440.16|431.2|427.6|0
1646760000000|2022-03-08 17:20:00|442.75|439.15|442.57|438.97|443.27|439.67|432.57|428.97|0
1646760300000|2022-03-08 17:25:00|442.64|439.04|435.96|432.36|447.5|443.9|434.11|430.51|0
1646760600000|2022-03-08 17:30:00|435.19|431.59|430.87|427.27|440.77|437.17|430.57|426.97|0
1646760900000|2022-03-08 17:35:00|431.33|427.73|429.8|426.2|435.65|432.05|428.88|425.28|0
1646761200000|2022-03-08 17:40:00|429.03|425.43|428.72|425.12|434.72|431.12|427.04|423.44|0
1646761500000|2022-03-08 17:45:00|428.42|424.82|429.03|425.43|432.25|428.65|426.43|422.83|0
1646761800000|2022-03-08 17:50:00|428.72|425.12|425.36|421.76|435.64|432.04|425.21|421.61|0
1646762100000|2022-03-08 17:55:00|425.44|421.84|427.34|423.74|429.64|426.04|425.44|421.84|0
1646762400000|2022-03-08 18:00:00|426.73|423.13|419|415.4|426.73|423.13|419|415.4|0
1646762700000|2022-03-08 18:05:00|419.15|415.55|421.18|417.58|421.18|417.58|416.44|412.84|0
1646763000000|2022-03-08 18:10:00|413.94|410.34|417.49|413.89|418.4|414.8|412.74|409.14|0
1646763300000|2022-03-08 18:15:00|417.71|414.11|416.8|413.2|419.53|415.93|415.14|411.54|0
1646763600000|2022-03-08 18:20:00|417.1|413.5|425.78|422.18|426.09|422.49|417.1|413.5|0
1646763900000|2022-03-08 18:25:00|426.17|422.57|434.04|430.44|434.73|431.13|425.78|422.18|0
1646764200000|2022-03-08 18:30:00|433.34|429.74|441.13|437.53|444.27|440.67|433.34|429.74|0
1646764500000|2022-03-08 18:35:00|440.97|437.37|443.72|440.12|445.53|441.93|439.33|435.73|0
1646764800000|2022-03-08 18:40:00|443.48|439.88|446.28|442.68|451.96|448.36|437.9|434.3|0
1646765100000|2022-03-08 18:45:00|446.04|442.44|451.8|448.2|453.55|449.95|445.17|441.57|0
1646765400000|2022-03-08 18:50:00|452.28|448.68|456.25|452.65|458.09|454.49|451.33|447.73|0
1646765700000|2022-03-08 18:55:00|456.89|453.29|464.12|460.52|464.14|460.54|456.41|452.81|0
1646766000000|2022-03-08 19:00:00|464.28|460.68|469.43|465.83|475.1|471.5|463.48|459.88|0
1646766300000|2022-03-08 19:05:00|470.72|467.12|464.12|460.52|471.21|467.61|461.08|457.48|0
1646766600000|2022-03-08 19:10:00|463.96|460.36|467.17|463.57|472.34|468.74|463.72|460.12|0
1646766900000|2022-03-08 19:15:00|466.36|462.76|466.68|463.08|470.39|466.79|462.99|459.39|0
1646767200000|2022-03-08 19:20:00|466.36|462.76|463.15|459.55|473.14|469.54|461.23|457.63|0
1646767500000|2022-03-08 19:25:00|462.99|459.39|455.82|452.22|465.07|461.47|454.87|451.27|0
1646767800000|2022-03-08 19:30:00|455.74|452.14|462.35|458.75|463.31|459.71|453.45|449.85|0
1646768100000|2022-03-08 19:35:00|461.31|457.71|451.78|448.18|461.55|457.95|449.72|446.12|0
1646768400000|2022-03-08 19:40:00|450.99|447.39|450.35|446.75|456.63|453.03|450.03|446.43|0
1646768700000|2022-03-08 19:45:00|447.98|444.38|442.17|438.57|448.77|445.17|442.17|438.57|0
1646769000000|2022-03-08 19:50:00|442.4|438.8|449.24|445.64|449.56|445.96|441.7|438.1|0
1646769300000|2022-03-08 19:55:00|448.77|445.17|448.69|445.09|453.36|449.76|444.83|441.23|0
1646769600000|2022-03-08 20:00:00|449.55|445.95|437.79|434.19|450.66|447.06|437.02|433.42|0
1646769900000|2022-03-08 20:05:00|439.19|435.59|441.53|437.93|443.34|439.74|438.41|434.81|0
1646770200000|2022-03-08 20:10:00|441.06|437.46|445.37|441.77|450.81|447.21|440.13|436.53|0
1646770500000|2022-03-08 20:15:00|445.6|442|448.68|445.08|450.18|446.58|444.12|440.52|0
1646770800000|2022-03-08 20:20:00|448.6|445|451.6|448|455.1|451.5|448.44|444.84|0
1646771100000|2022-03-08 20:25:00|451.12|447.52|465.44|461.84|465.44|461.84|451.12|447.52|0
1646771400000|2022-03-08 20:30:00|464.71|461.11|473.15|469.55|475.2|471.6|464.23|460.63|0
1646771700000|2022-03-08 20:35:00|473.31|469.71|466.33|462.73|475.27|471.67|466.33|462.73|0
1646772000000|2022-03-08 20:40:00|465.03|461.43|473.47|469.87|473.47|469.87|463.1|459.5|0
1646772300000|2022-03-08 20:45:00|474.62|471.02|476.01|472.41|477.48|473.88|469.56|465.96|0
1646772600000|2022-03-08 20:50:00|476.09|472.49|472.96|469.36|476.09|472.49|464.54|460.94|0
1646772900000|2022-03-08 20:55:00|473.45|469.85|479.2|475.6|482.01|478.41|472.47|468.87|0
1646773200000|2022-03-08 21:00:00|479.79|476.67|486.01|482.89|488.09|484.97|478.96|475.84|0
1646773500000|2022-03-08 21:05:00|486.09|482.97|487.92|484.8|489.09|485.97|485.42|482.3|0
1646773800000|2022-03-08 21:10:00|487.75|484.63|486.25|483.13|487.75|484.63|483.84|480.72|0
1646774100000|2022-03-08 21:15:00|487.09|483.45|490.01|486.37|490.18|486.54|486.93|483.29|0
1646774400000|2022-03-08 21:20:00|490.26|486.62|490.76|487.12|491.35|487.71|489.84|486.2|0
1646774700000|2022-03-08 21:25:00|490.68|487.04|489.93|486.29|491.85|488.21|489.93|486.29|0
1646775000000|2022-03-08 21:30:00|489.84|486.2|491.51|487.87|491.85|488.21|489.67|486.03|0
1646775300000|2022-03-08 21:35:00|491.68|488.04|492.18|488.54|492.18|488.54|490.67|487.03|0
1646775600000|2022-03-08 21:40:00|492.01|488.37|492.85|489.21|493.35|489.71|491.67|488.03|0
1646775900000|2022-03-08 21:45:00|492.68|489.04|490.25|486.61|493.27|489.63|490.25|486.61|0
1646776200000|2022-03-08 21:50:00|490.67|487.03|490.16|486.52|490.75|487.11|488.33|484.69|0
1646776500000|2022-03-08 21:55:00|490.08|486.44|490.75|487.11|491.67|488.03|489.32|485.68|0
1646776800000|2022-03-08 22:00:00|490.41|486.77|490.51|486.87|491.02|487.38|490.41|486.77|0
1646777100000|2022-03-08 22:05:00|490.65|487.01|491.65|488.01|491.65|488.01|490.61|486.97|0
1646777400000|2022-03-08 22:10:00|491.63|487.99|490.85|487.21|491.63|487.99|490.19|486.55|0
1646777700000|2022-03-08 22:15:00|490.78|487.14|490.7|487.06|491.19|487.55|490.63|486.99|0
1646778000000|2022-03-08 22:20:00|490.6|486.96|491.18|487.54|491.18|487.54|490.19|486.55|0
1646778300000|2022-03-08 22:25:00|491.35|487.71|491.52|487.88|491.59|487.95|490.63|486.99|0
1646778600000|2022-03-08 22:30:00|491.42|487.78|491.62|487.98|491.77|488.13|491.4|487.76|0
1646778900000|2022-03-08 22:35:00|491.98|488.34|492|488.36|492.11|488.47|491.98|488.34|0
1646779200000|2022-03-08 22:40:00|492.08|488.44|492.08|488.44|492.22|488.58|492.08|488.44|0
1646779500000|2022-03-08 22:45:00|492.07|488.43|491.39|487.75|492.1|488.46|491.34|487.7|0
1646779800000|2022-03-08 22:50:00|491.9|488.26|491.64|488|491.95|488.31|491.48|487.84|0
1646780100000|2022-03-08 22:55:00|491.67|488.03|491.09|487.45|491.71|488.07|491.07|487.43|0
1646780400000|2022-03-08 23:00:00|490.39|486.75|486.21|482.57|490.39|486.75|485.72|482.08|0
1646780700000|2022-03-08 23:05:00|486.13|482.49|486.79|483.15|487.21|483.57|485.79|482.15|0
1646781000000|2022-03-08 23:10:00|486.96|483.32|485.46|481.82|488.29|484.65|485.21|481.57|0
1646781300000|2022-03-08 23:15:00|485.62|481.98|486.54|482.9|487.54|483.9|485.62|481.98|0
1646781600000|2022-03-08 23:20:00|486.79|483.15|486.45|482.81|487.87|484.23|485.79|482.15|0
1646781900000|2022-03-08 23:25:00|486.54|482.9|484.62|480.98|486.87|483.23|484.45|480.81|0
1646782200000|2022-03-08 23:30:00|483.62|479.98|481.47|477.83|483.62|479.98|480.64|477|0
1646782500000|2022-03-08 23:35:00|481.3|477.66|481.39|477.75|481.72|478.08|480.64|477|0
1646782800000|2022-03-08 23:40:00|481.3|477.66|480.89|477.25|481.96|478.32|480.47|476.83|0
1646783100000|2022-03-08 23:45:00|480.8|477.16|481.46|477.82|481.79|478.15|479.15|475.51|0
1646783400000|2022-03-08 23:50:00|481.55|477.91|480.14|476.5|482.79|479.15|479.31|475.67|0
1646783700000|2022-03-08 23:55:00|479.97|476.33|479.47|475.83|481.54|477.9|478.49|474.85|0
1646784000000|2022-03-09 00:00:00|479.14|475.5|477.74|474.1|479.4|475.76|477.09|473.45|0
1646784300000|2022-03-09 00:05:00|477.82|474.18|477.49|473.85|478.32|474.68|476.67|473.03|0
1646784600000|2022-03-09 00:10:00|477.66|474.02|478.48|474.84|478.81|475.17|477.41|473.77|0
1646784900000|2022-03-09 00:15:00|478.56|474.92|478.64|475|478.81|475.17|475.35|471.71|0
1646785200000|2022-03-09 00:20:00|478.48|474.84|476.66|473.02|478.81|475.17|475.84|472.2|0
1646785500000|2022-03-09 00:25:00|476.83|473.19|475.35|471.71|476.83|473.19|474.36|470.72|0
1646785800000|2022-03-09 00:30:00|475.27|471.63|478.63|474.99|479.05|475.41|475.27|471.63|0
1646786100000|2022-03-09 00:35:00|478.72|475.08|478.06|474.42|478.8|475.16|476.74|473.1|0
1646786400000|2022-03-09 00:40:00|477.97|474.33|476.33|472.69|478.3|474.66|476.33|472.69|0
1646786700000|2022-03-09 00:45:00|476.25|472.61|475.59|471.95|477.4|473.76|475.59|471.95|0
1646787000000|2022-03-09 00:50:00|475.67|472.03|475.17|471.53|476.32|472.68|474.52|470.88|0
1646787300000|2022-03-09 00:55:00|474.84|471.2|474.18|470.54|475.66|472.02|473.86|470.22|0
1646787600000|2022-03-09 01:00:00|473.2|469.56|475.42|471.78|475.5|471.86|471.57|467.93|0
1646787900000|2022-03-09 01:05:00|475.33|471.69|473.03|469.39|476.15|472.51|471.89|468.25|0
1646788200000|2022-03-09 01:10:00|472.95|469.31|473.69|470.05|473.69|470.05|471.4|467.76|0
1646788500000|2022-03-09 01:15:00|474.01|470.37|475.74|472.1|476.31|472.67|473.94|470.3|0
1646788800000|2022-03-09 01:20:00|475.65|472.01|477.71|474.07|478.28|474.64|475|471.36|0
1646789100000|2022-03-09 01:25:00|477.87|474.23|476.56|472.92|478.37|474.73|476.39|472.75|0
1646789400000|2022-03-09 01:30:00|476.8|473.16|466.66|463.02|477.21|473.57|464.97|461.33|0
1646789700000|2022-03-09 01:35:00|466.83|463.19|464.89|461.25|467.47|463.83|464.73|461.09|0
1646790000000|2022-03-09 01:40:00|464.81|461.17|463.67|460.03|466.68|463.04|462.62|458.98|0
1646790300000|2022-03-09 01:45:00|463.91|460.27|463.67|460.03|464.08|460.44|462.29|458.65|0
1646790600000|2022-03-09 01:50:00|463.75|460.11|468.14|464.5|469.2|465.56|462.94|459.3|0
1646790900000|2022-03-09 01:55:00|468.3|464.66|468.63|464.99|468.88|465.24|466.67|463.03|0
1646791200000|2022-03-09 02:00:00|468.79|465.15|467.65|464.01|468.79|465.15|464.32|460.68|0
1646791500000|2022-03-09 02:05:00|467.73|464.09|467.15|463.51|468.46|464.82|466.67|463.03|0
1646791800000|2022-03-09 02:10:00|466.99|463.35|466.26|462.62|467.15|463.51|465.77|462.13|0
1646792100000|2022-03-09 02:15:00|466.34|462.7|467.15|463.51|468.78|465.14|466.34|462.7|0
1646792400000|2022-03-09 02:20:00|467.07|463.43|468.29|464.65|468.45|464.81|465.85|462.21|0
1646792700000|2022-03-09 02:25:00|468.21|464.57|465.52|461.88|468.45|464.81|465.52|461.88|0
1646793000000|2022-03-09 02:30:00|465.77|462.13|467.96|464.32|469.19|465.55|465.68|462.04|0
1646793300000|2022-03-09 02:35:00|467.55|463.91|472.54|468.9|472.54|468.9|466.98|463.34|0
1646793600000|2022-03-09 02:40:00|472.46|468.82|472.7|469.06|473.36|469.72|470.66|467.02|0
1646793900000|2022-03-09 02:45:00|472.86|469.22|473.27|469.63|473.35|469.71|471.22|467.58|0
1646794200000|2022-03-09 02:50:00|473.35|469.71|476.15|472.51|476.97|473.33|473.11|469.47|0
1646794500000|2022-03-09 02:55:00|475.98|472.34|474.26|470.62|476.23|472.59|473.84|470.2|0
1646794800000|2022-03-09 03:00:00|474.17|470.53|475.9|472.26|476.14|472.5|473.51|469.87|0
1646795100000|2022-03-09 03:05:00|475.81|472.17|476.14|472.5|476.8|473.16|475.32|471.68|0
1646795400000|2022-03-09 03:10:00|476.31|472.67|477.22|473.58|477.63|473.99|475.4|471.76|0
1646795700000|2022-03-09 03:15:00|477.29|473.65|479.77|476.13|481.19|477.55|476.88|473.24|0
1646796000000|2022-03-09 03:20:00|479.69|476.05|476.06|472.42|479.77|476.13|475.48|471.84|0
1646796300000|2022-03-09 03:25:00|476.8|473.16|477.21|473.57|477.21|473.57|475.64|472|0
1646796600000|2022-03-09 03:30:00|477.29|473.65|474.73|471.09|477.29|473.65|474.32|470.68|0
1646796900000|2022-03-09 03:35:00|474.65|471.01|474.9|471.26|475.47|471.83|473.58|469.94|0
1646797200000|2022-03-09 03:40:00|474.73|471.09|474.81|471.17|475.88|472.24|474.57|470.93|0
1646797500000|2022-03-09 03:45:00|474.48|470.84|474.64|471|474.97|471.33|473.74|470.1|0
1646797800000|2022-03-09 03:50:00|474.81|471.17|474.73|471.09|475.13|471.49|474.48|470.84|0
1646798100000|2022-03-09 03:55:00|474.8|471.16|478.43|474.79|479.59|475.95|474.8|471.16|0
1646798400000|2022-03-09 04:00:00|478.19|474.55|472.01|468.37|478.43|474.79|471.19|467.55|0
1646798700000|2022-03-09 04:05:00|471.76|468.12|471.02|467.38|472.01|468.37|469.88|466.24|0
1646799000000|2022-03-09 04:10:00|470.86|467.22|469.22|465.58|472.75|469.11|469.22|465.58|0
1646799300000|2022-03-09 04:15:00|469.14|465.5|468.81|465.17|470.36|466.72|468.81|465.17|0
1646799600000|2022-03-09 04:20:00|468.49|464.85|467.99|464.35|468.89|465.25|467.02|463.38|0
1646799900000|2022-03-09 04:25:00|467.91|464.27|463.67|460.03|470.66|467.02|463.59|459.95|0
1646800200000|2022-03-09 04:30:00|463.59|459.95|464.48|460.84|464.96|461.32|462.86|459.22|0
1646800500000|2022-03-09 04:35:00|464.24|460.6|462.53|458.89|464.8|461.16|462.37|458.73|0
1646800800000|2022-03-09 04:40:00|462.37|458.73|464.31|460.67|465.04|461.4|462.37|458.73|0
1646801100000|2022-03-09 04:45:00|464.15|460.51|462.94|459.3|465.36|461.72|462.77|459.13|0
1646801400000|2022-03-09 04:50:00|463.34|459.7|463.74|460.1|464.31|460.67|462.53|458.89|0
1646801700000|2022-03-09 04:55:00|463.66|460.02|464.63|460.99|464.95|461.31|462.69|459.05|0
1646802000000|2022-03-09 05:00:00|464.71|461.07|467.47|463.83|467.95|464.31|464.71|461.07|0
1646802300000|2022-03-09 05:05:00|467.14|463.5|467.87|464.23|467.87|464.23|466.98|463.34|0
1646802600000|2022-03-09 05:10:00|467.71|464.07|468.19|464.55|468.6|464.96|466.49|462.85|0
1646802900000|2022-03-09 05:15:00|468.28|464.64|469.65|466.01|471.29|467.65|467.95|464.31|0
1646803200000|2022-03-09 05:20:00|469.74|466.1|468.76|465.12|469.98|466.34|468.02|464.38|0
1646803500000|2022-03-09 05:25:00|468.67|465.03|464.94|461.3|469.41|465.77|463.73|460.09|0
1646803800000|2022-03-09 05:30:00|465.02|461.38|469.57|465.93|469.57|465.93|464.7|461.06|0
1646804100000|2022-03-09 05:35:00|469.9|466.26|475.21|471.57|475.29|471.65|469.08|465.44|0
1646804400000|2022-03-09 05:40:00|475.37|471.73|473.65|470.01|475.37|471.73|472.67|469.03|0
1646804700000|2022-03-09 05:45:00|473.24|469.6|476.77|473.13|477.26|473.62|472.83|469.19|0
1646805000000|2022-03-09 05:50:00|476.6|472.96|476.11|472.47|478.41|474.77|475.45|471.81|0
1646805300000|2022-03-09 05:55:00|476.02|472.38|473.89|470.25|476.44|472.8|473.65|470.01|0
1646805600000|2022-03-09 06:00:00|473.48|469.84|473.48|469.84|473.89|470.25|470.94|467.3|0
1646805900000|2022-03-09 06:05:00|473.15|469.51|468.49|464.85|473.89|470.25|468.09|464.45|0
1646806200000|2022-03-09 06:10:00|468.74|465.1|469.39|465.75|469.39|465.75|466.7|463.06|0
1646806500000|2022-03-09 06:15:00|468.9|465.26|467.35|463.71|468.9|465.26|466.13|462.49|0
1646806800000|2022-03-09 06:20:00|467.11|463.47|469.06|465.42|469.22|465.58|465.56|461.92|0
1646807100000|2022-03-09 06:25:00|469.22|465.58|467.51|463.87|470.69|467.05|467.43|463.79|0
1646807400000|2022-03-09 06:30:00|467.43|463.79|464.67|461.03|469.54|465.9|464.42|460.78|0
1646807700000|2022-03-09 06:35:00|464.51|460.87|469.38|465.74|469.38|465.74|462.56|458.92|0
1646808000000|2022-03-09 06:40:00|469.21|465.57|470.35|466.71|471.66|468.02|469.05|465.41|0
1646808300000|2022-03-09 06:45:00|470.43|466.79|471.82|468.18|472.48|468.84|468.96|465.32|0
1646808600000|2022-03-09 06:50:00|471.99|468.35|466.68|463.04|471.99|468.35|464.98|461.34|0
1646808900000|2022-03-09 06:55:00|467.26|463.62|466.44|462.8|467.26|463.62|464.82|461.18|0
1646809200000|2022-03-09 07:00:00|465.71|462.07|467.58|463.94|471.49|467.85|465.3|461.66|0
1646809500000|2022-03-09 07:05:00|467.25|463.61|464|460.36|467.25|463.61|463.04|459.4|0
1646809800000|2022-03-09 07:10:00|463.84|460.2|464|460.36|464.97|461.33|462.63|458.99|0
1646810100000|2022-03-09 07:15:00|464.16|460.52|461.01|457.37|464.16|460.52|460.77|457.13|0
1646810400000|2022-03-09 07:20:00|460.85|457.21|459.72|456.08|461.58|457.94|459.48|455.84|0
1646810700000|2022-03-09 07:25:00|460.12|456.48|450.76|447.12|460.2|456.56|450.28|446.64|0
1646811000000|2022-03-09 07:30:00|451.4|447.76|452.58|448.94|456.19|452.55|449.25|445.61|0
1646811300000|2022-03-09 07:35:00|452.5|448.86|451.3|447.66|454.09|450.45|451.3|447.66|0
1646811600000|2022-03-09 07:40:00|451.22|447.58|453.53|449.89|454.25|450.61|449.87|446.23|0
1646811900000|2022-03-09 07:45:00|452.34|448.7|452.09|448.45|455.61|451.97|452.09|448.45|0
1646812200000|2022-03-09 07:50:00|452.33|448.69|450.1|446.46|452.57|448.93|448.67|445.03|0
1646812500000|2022-03-09 07:55:00|450.02|446.38|449.22|445.58|452.25|448.61|448.67|445.03|0
1646812800000|2022-03-09 08:00:00|449.31|445.67|457.52|453.88|457.52|453.88|449.31|445.67|0
1646813100000|2022-03-09 08:05:00|457.51|454.39|450.87|447.75|460.24|457.12|450.07|446.95|0
1646813400000|2022-03-09 08:10:00|450.55|447.43|448.25|445.13|451.11|447.99|446.74|443.62|0
1646813700000|2022-03-09 08:15:00|448.4|445.28|452.3|449.18|455.58|452.46|448.4|445.28|0
1646814000000|2022-03-09 08:20:00|452.14|449.02|453.33|450.21|454.21|451.09|449.19|446.07|0
1646814300000|2022-03-09 08:25:00|453.57|450.45|456.93|453.81|457.01|453.89|451.58|448.46|0
1646814600000|2022-03-09 08:30:00|456.85|453.73|452.05|448.93|456.93|453.81|449.83|446.71|0
1646814900000|2022-03-09 08:35:00|452.13|449.01|452.45|449.33|455.48|452.36|451.42|448.3|0
1646815200000|2022-03-09 08:40:00|452.76|449.64|448.55|445.43|452.76|449.64|448.07|444.95|0
1646815500000|2022-03-09 08:45:00|448.87|445.75|449.18|446.06|450.61|447.49|447.99|444.87|0
1646815800000|2022-03-09 08:50:00|448.94|445.82|446.88|443.76|449.58|446.46|446.09|442.97|0
1646816100000|2022-03-09 08:55:00|447.12|444|446.48|443.36|447.91|444.79|445.93|442.81|0
1646816400000|2022-03-09 09:00:00|446.56|443.44|444.59|441.47|446.56|443.44|442.61|439.49|0
1646816700000|2022-03-09 09:05:00|444.66|441.54|445.37|442.25|446.32|443.2|443.01|439.89|0
1646817000000|2022-03-09 09:10:00|445.13|442.01|447.5|444.38|448.38|445.26|443.4|440.28|0
1646817300000|2022-03-09 09:15:00|447.34|444.22|442.92|439.8|447.74|444.62|442.61|439.49|0
1646817600000|2022-03-09 09:20:00|443.08|439.96|439.93|436.81|443.24|440.12|439.62|436.5|0
1646817900000|2022-03-09 09:25:00|440.02|436.9|439.7|436.58|440.56|437.44|438.21|435.09|0
1646818200000|2022-03-09 09:30:00|439.3|436.18|436.57|433.45|440.71|437.59|436.26|433.14|0
1646818500000|2022-03-09 09:35:00|436.65|433.53|433.58|430.46|437.89|434.77|433.58|430.46|0
1646818800000|2022-03-09 09:40:00|433.42|430.3|431.86|428.74|433.97|430.85|430.69|427.57|0
1646819100000|2022-03-09 09:45:00|432.02|428.9|435.45|432.33|436.78|433.66|431.4|428.28|0
1646819400000|2022-03-09 09:50:00|435.68|432.56|433.18|430.06|436.15|433.03|430.22|427.1|0
1646819700000|2022-03-09 09:55:00|433.02|429.9|430.22|427.1|433.88|430.76|430.15|427.03|0
1646820000000|2022-03-09 10:00:00|430.69|427.57|430.53|427.41|435.05|431.93|430.3|427.18|0
1646820300000|2022-03-09 10:05:00|430.84|427.72|430.68|427.56|431.77|428.65|428.51|425.39|0
1646820600000|2022-03-09 10:10:00|430.37|427.25|430.45|427.33|432.32|429.2|429.06|425.94|0
1646820900000|2022-03-09 10:15:00|430.29|427.17|429.36|426.24|432.7|429.58|429.28|426.16|0
1646821200000|2022-03-09 10:20:00|429.59|426.47|434.34|431.22|434.57|431.45|429.59|426.47|0
1646821500000|2022-03-09 10:25:00|434.03|430.91|430.83|427.71|434.1|430.98|430.52|427.4|0
1646821800000|2022-03-09 10:30:00|430.05|426.93|430.2|427.08|432.15|429.03|428.58|425.46|0
1646822100000|2022-03-09 10:35:00|430.36|427.24|430.51|427.39|430.6|427.48|427.65|424.53|0
1646822400000|2022-03-09 10:40:00|430.2|427.08|428.65|425.53|430.59|427.47|427.88|424.76|0
1646822700000|2022-03-09 10:45:00|428.73|425.61|431.14|428.02|434.3|431.18|427.96|424.84|0
1646823000000|2022-03-09 10:50:00|431.45|428.33|434.79|431.67|435.8|432.68|429.82|426.7|0
1646823300000|2022-03-09 10:55:00|434.71|431.59|437.66|434.54|440.41|437.29|434.71|431.59|0
1646823600000|2022-03-09 11:00:00|437.43|434.31|435.79|432.67|439.47|436.35|435.56|432.44|0
1646823900000|2022-03-09 11:05:00|435.48|432.36|433.76|430.64|435.87|432.75|433.61|430.49|0
1646824200000|2022-03-09 11:10:00|433.85|430.73|436.96|433.84|437.27|434.15|433.61|430.49|0
1646824500000|2022-03-09 11:15:00|436.65|433.53|433.6|430.48|437.5|434.38|432.91|429.79|0
1646824800000|2022-03-09 11:20:00|433.84|430.72|430.5|427.38|436.33|433.21|430.04|426.92|0
1646825100000|2022-03-09 11:25:00|430.27|427.15|434.53|431.41|434.69|431.57|429.11|425.99|0
1646825400000|2022-03-09 11:30:00|434.38|431.26|434.22|431.1|436.09|432.97|432.82|429.7|0
1646825700000|2022-03-09 11:35:00|434.69|431.57|436.71|433.59|437.02|433.9|433.29|430.17|0
1646826000000|2022-03-09 11:40:00|436.95|433.83|440.07|436.95|440.78|437.66|436.79|433.67|0
1646826300000|2022-03-09 11:45:00|440.46|437.34|438.19|435.07|441.72|438.6|437.95|434.83|0
1646826600000|2022-03-09 11:50:00|438.27|435.15|436.23|433.11|438.27|435.15|435.3|432.18|0
1646826900000|2022-03-09 11:55:00|436.55|433.43|438.66|435.54|438.66|435.54|436.39|433.27|0
1646827200000|2022-03-09 12:00:00|439.04|435.92|438.03|434.91|441.24|438.12|437.79|434.67|0
1646827500000|2022-03-09 12:05:00|437.95|434.83|437.24|434.12|440.61|437.49|436|432.88|0
1646827800000|2022-03-09 12:10:00|437.48|434.36|437|433.88|439.28|436.16|436.93|433.81|0
1646828100000|2022-03-09 12:15:00|436.69|433.57|434.35|431.23|437.87|434.75|433.58|430.46|0
1646828400000|2022-03-09 12:20:00|434.28|431.16|434.9|431.78|435.37|432.25|433.11|429.99|0
1646828700000|2022-03-09 12:25:00|435.21|432.09|435.28|432.16|435.99|432.87|433.88|430.76|0
1646829000000|2022-03-09 12:30:00|434.82|431.7|434.12|431|437.31|434.19|433.5|430.38|0
1646829300000|2022-03-09 12:35:00|434.27|431.15|436.37|433.25|437.77|434.65|432.95|429.83|0
1646829600000|2022-03-09 12:40:00|436.21|433.09|433.57|430.45|436.21|433.09|433.1|429.98|0
1646829900000|2022-03-09 12:45:00|433.49|430.37|433.95|430.83|435.59|432.47|431.39|428.27|0
1646830200000|2022-03-09 12:50:00|433.56|430.44|432.01|428.89|434.34|431.22|431.7|428.58|0
1646830500000|2022-03-09 12:55:00|432.09|428.97|430.77|427.65|433.25|430.13|430.15|427.03|0
1646830800000|2022-03-09 13:00:00|430.46|427.34|430.46|427.34|431.16|428.04|427.22|424.1|0
1646831100000|2022-03-09 13:05:00|430.61|427.49|425.4|422.28|431.69|428.57|425.4|422.28|0
1646831400000|2022-03-09 13:10:00|425.56|422.44|428.66|425.54|428.97|425.85|424.78|421.66|0
1646831700000|2022-03-09 13:15:00|428.59|425.47|426.72|423.6|428.66|425.54|426.64|423.52|0
1646832000000|2022-03-09 13:20:00|427.03|423.91|427.96|424.84|430.21|427.09|426.79|423.67|0
1646832300000|2022-03-09 13:25:00|427.88|424.76|425.16|422.04|428.58|425.46|424.31|421.19|0
1646832600000|2022-03-09 13:30:00|425.08|421.96|421.68|418.56|425.7|422.58|420.45|417.33|0
1646832900000|2022-03-09 13:35:00|421.84|418.72|424.92|421.8|425.08|421.96|420.76|417.64|0
1646833200000|2022-03-09 13:40:00|424.77|421.65|427.25|424.13|427.87|424.75|424.61|421.49|0
1646833500000|2022-03-09 13:45:00|427.33|424.21|426.88|423.76|429.13|426.01|425.71|422.59|0
1646833800000|2022-03-09 13:50:00|427.03|423.91|429.98|426.86|430.44|427.32|426.26|423.14|0
1646834100000|2022-03-09 13:55:00|430.06|426.94|432.15|429.03|432.78|429.66|429.59|426.47|0
1646834400000|2022-03-09 14:00:00|432.31|429.19|430.13|427.01|434.18|431.06|430.13|427.01|0
1646834700000|2022-03-09 14:05:00|429.97|426.85|419.34|416.22|431.37|428.25|419.34|416.22|0
1646835000000|2022-03-09 14:10:00|418.8|415.68|425.48|422.36|427.33|424.21|416.13|413.01|0
1646835300000|2022-03-09 14:15:00|425.56|422.44|426.79|423.67|427.41|424.29|422.7|419.58|0
1646835600000|2022-03-09 14:20:00|426.56|423.44|424.78|421.66|428.57|425.45|424.78|421.66|0
1646835900000|2022-03-09 14:25:00|424.7|421.58|421.93|418.81|425.01|421.89|421.93|418.81|0
1646836200000|2022-03-09 14:30:00|422.01|418.89|424.85|421.73|427.63|424.51|421.47|418.35|0
1646836500000|2022-03-09 14:35:00|425.47|422.35|424.08|420.96|430.04|426.92|422.7|419.58|0
1646836800000|2022-03-09 14:40:00|423.77|420.65|426.85|423.73|427.16|424.04|418.94|415.82|0
1646837100000|2022-03-09 14:45:00|425.46|422.34|425.31|422.19|428.09|424.97|421.92|418.8|0
1646837400000|2022-03-09 14:50:00|425.54|422.42|432.06|428.94|435.04|431.92|422.9|419.78|0
1646837700000|2022-03-09 14:55:00|432.53|429.41|427.54|424.42|433.31|430.19|426.3|423.18|0
1646838000000|2022-03-09 15:00:00|426.45|423.33|418.29|415.17|428.32|425.2|415.54|412.42|0
1646838300000|2022-03-09 15:05:00|418.59|415.47|418.36|415.24|420.43|417.31|416.68|413.56|0
1646838600000|2022-03-09 15:10:00|418.59|415.47|417.21|414.09|419.36|416.24|417.06|413.94|0
1646838900000|2022-03-09 15:15:00|415.84|412.72|418.89|415.77|422.74|419.62|413.7|410.58|0
1646839200000|2022-03-09 15:20:00|419.2|416.08|415.43|412.31|420.04|416.92|415.28|412.16|0
1646839500000|2022-03-09 15:25:00|415.74|412.62|416.96|413.84|421.56|418.44|415.21|412.09|0
1646839800000|2022-03-09 15:30:00|416.19|413.07|417.87|414.75|421.1|417.98|416.04|412.92|0
1646840100000|2022-03-09 15:35:00|416.65|413.53|415.12|412|418.48|415.36|413.29|410.17|0
1646840400000|2022-03-09 15:40:00|415.27|412.15|417.12|414|417.28|414.16|413.46|410.34|0
1646840700000|2022-03-09 15:45:00|416.75|413.63|414.76|411.64|417.74|414.62|414.22|411.1|0
1646841000000|2022-03-09 15:50:00|414.68|411.56|415.44|412.32|418.35|415.23|412.85|409.73|0
1646841300000|2022-03-09 15:55:00|415.59|412.47|411.4|408.28|415.9|412.78|409.51|406.39|0
1646841600000|2022-03-09 16:00:00|410.57|407.45|417.12|414|417.42|414.3|410.57|407.45|0
1646841900000|2022-03-09 16:05:00|416.28|413.16|415.89|412.77|417.27|414.15|412.54|409.42|0
1646842200000|2022-03-09 16:10:00|415.66|412.54|419.87|416.75|420.18|417.06|415.43|412.31|0
1646842500000|2022-03-09 16:15:00|419.95|416.83|416.42|413.3|422.8|419.68|416.34|413.22|0
1646842800000|2022-03-09 16:20:00|416.34|413.22|415.73|412.61|416.8|413.68|414.05|410.93|0
1646843100000|2022-03-09 16:25:00|415.42|412.3|419.02|415.9|419.25|416.13|415.42|412.3|0
1646843400000|2022-03-09 16:30:00|418.48|415.36|410.85|407.73|418.64|415.52|410.85|407.73|0
1646843700000|2022-03-09 16:35:00|410.7|407.58|412.22|409.1|414.58|411.46|409.04|405.92|0
1646844000000|2022-03-09 16:40:00|412.6|409.48|409.94|406.82|412.98|409.86|409.18|406.06|0
1646844300000|2022-03-09 16:45:00|409.64|406.52|408.73|405.61|411.15|408.03|408.58|405.46|0
1646844600000|2022-03-09 16:50:00|409.33|406.21|409.33|406.21|411.91|408.79|408.73|405.61|0
1646844900000|2022-03-09 16:55:00|409.18|406.06|406.76|403.64|409.63|406.51|406.16|403.04|0
1646845200000|2022-03-09 17:00:00|406.46|403.34|406.76|403.64|407.59|404.47|404.2|401.08|0
1646845500000|2022-03-09 17:05:00|406.46|403.34|407.21|404.09|408.27|405.15|406.16|403.04|0
1646845800000|2022-03-09 17:10:00|407.06|403.94|405.85|402.73|409.32|406.2|405.7|402.58|0
1646846100000|2022-03-09 17:15:00|405.78|402.66|406.75|403.63|407.2|404.08|405.1|401.98|0
1646846400000|2022-03-09 17:20:00|406.6|403.48|407.65|404.53|408.86|405.74|403.44|400.32|0
1646846700000|2022-03-09 17:25:00|407.35|404.23|405.39|402.27|410.22|407.1|404.49|401.37|0
1646847000000|2022-03-09 17:30:00|405.54|402.42|403.11|399.99|407.3|404.18|403.11|399.99|0
1646847300000|2022-03-09 17:35:00|402.81|399.69|399.82|396.7|403.11|399.99|399.38|396.26|0
1646847600000|2022-03-09 17:40:00|399.53|396.41|402.36|399.24|403.41|400.29|399.53|396.41|0
1646847900000|2022-03-09 17:45:00|402.21|399.09|399.97|396.85|404.16|401.04|399.67|396.55|0
1646848200000|2022-03-09 17:50:00|400.12|397|402.12|398.28|402.12|398.28|400.12|396.71|0
1646848500000|2022-03-09 17:55:00|401.82|397.98|400.92|397.08|403.09|399.25|400.48|396.64|0
1646848800000|2022-03-09 18:00:00|401.22|397.38|406.77|402.93|406.92|403.08|401.22|397.38|0
1646849100000|2022-03-09 18:05:00|407.07|403.23|406.46|402.62|407.67|403.83|404.74|400.9|0
1646849400000|2022-03-09 18:10:00|406.16|402.32|402.86|399.02|406.61|402.77|402.56|398.72|0
1646849700000|2022-03-09 18:15:00|402.71|398.87|404.05|400.21|404.05|400.21|401.51|397.67|0
1646850000000|2022-03-09 18:20:00|403.83|399.99|402.03|398.19|404.2|400.36|401.95|398.11|0
1646850300000|2022-03-09 18:25:00|401.8|397.96|401.5|397.66|403.38|399.54|400.91|397.07|0
1646850600000|2022-03-09 18:30:00|401.21|397.37|408.23|404.39|408.53|404.69|401.06|397.22|0
1646850900000|2022-03-09 18:35:00|407.93|404.09|408.23|404.39|409.43|405.59|406.13|402.29|0
1646851200000|2022-03-09 18:40:00|407.63|403.79|411.84|408|411.84|408|406.88|403.04|0
1646851500000|2022-03-09 18:45:00|411.23|407.39|414.25|410.41|415.62|411.78|410.93|407.09|0
1646851800000|2022-03-09 18:50:00|414.41|410.57|412.29|408.45|415.47|411.63|409.88|406.04|0
1646852100000|2022-03-09 18:55:00|412.14|408.3|413.19|409.35|414.1|410.26|411.83|407.99|0
1646852400000|2022-03-09 19:00:00|412.89|409.05|407.17|403.33|413.95|410.11|407.17|403.33|0
1646852700000|2022-03-09 19:05:00|407.62|403.78|410.17|406.33|410.62|406.78|406.87|403.03|0
1646853000000|2022-03-09 19:10:00|409.87|406.03|410.92|407.08|412.73|408.89|408.37|404.53|0
1646853300000|2022-03-09 19:15:00|410.62|406.78|411.52|407.68|413.94|410.1|409.56|405.72|0
1646853600000|2022-03-09 19:20:00|411.9|408.06|412.1|408.26|412.86|409.02|408.36|404.52|0
1646853900000|2022-03-09 19:25:00|412.86|409.02|411.35|407.51|413.01|409.17|411.05|407.21|0
1646854200000|2022-03-09 19:30:00|410.75|406.91|408.2|404.36|411.2|407.36|407.75|403.91|0
1646854500000|2022-03-09 19:35:00|408.35|404.51|408.2|404.36|409.25|405.41|407|403.16|0
1646854800000|2022-03-09 19:40:00|408.5|404.66|408.04|404.2|409.24|405.4|406.63|402.79|0
1646855100000|2022-03-09 19:45:00|407.74|403.9|409.99|406.15|411.64|407.8|406.85|403.01|0
1646855400000|2022-03-09 19:50:00|410.14|406.3|412.09|408.25|412.09|408.25|406.1|402.26|0
1646855700000|2022-03-09 19:55:00|411.94|408.1|411.18|407.34|412.09|408.25|408.49|404.65|0
1646856000000|2022-03-09 20:00:00|410.51|406.67|408.93|405.09|410.88|407.04|408.78|404.94|0
1646856300000|2022-03-09 20:05:00|408.48|404.64|402.97|399.13|409.08|405.24|402.97|399.13|0
1646856600000|2022-03-09 20:10:00|402.23|398.39|402.37|398.53|404.16|400.32|400.75|396.91|0
1646856900000|2022-03-09 20:15:00|402.08|398.24|403.26|399.42|405.19|401.35|400.89|397.05|0
1646857200000|2022-03-09 20:20:00|403.41|399.57|401.63|397.79|403.41|399.57|400.3|396.46|0
1646857500000|2022-03-09 20:25:00|401.92|398.08|399.81|395.97|404.3|400.46|399.66|395.82|0
1646857800000|2022-03-09 20:30:00|399.96|396.12|397.88|394.04|399.96|396.12|395.66|391.82|0
1646858100000|2022-03-09 20:35:00|398.03|394.19|402.41|398.57|402.48|398.64|397.58|393.74|0
1646858400000|2022-03-09 20:40:00|402.33|398.49|400.84|397|402.93|399.09|399.29|395.45|0
1646858700000|2022-03-09 20:45:00|401.14|397.3|405.01|401.17|406.06|402.22|398.76|394.92|0
1646859000000|2022-03-09 20:50:00|404.56|400.72|406.36|402.52|411.03|407.19|402.33|398.49|0
1646859300000|2022-03-09 20:55:00|407.41|403.57|408.46|404.62|412.99|409.15|407.41|403.57|0
1646859600000|2022-03-09 21:00:00|408.31|404.47|409.81|405.97|409.96|406.12|404.71|400.87|0
1646859900000|2022-03-09 21:05:00|409.51|405.67|410.24|406.4|412.04|408.2|404.72|400.88|0
1646860200000|2022-03-09 21:10:00|410.39|406.55|413.54|409.7|414.75|410.91|410.39|406.55|0
1646860500000|2022-03-09 21:15:00|413.26|408.78|411.01|406.53|413.71|409.85|410.71|406.23|0
1646860800000|2022-03-09 21:20:00|410.26|405.78|412.13|407.65|412.21|407.73|410.26|405.78|0
1646861100000|2022-03-09 21:25:00|412.06|407.58|411.9|407.42|412.28|407.8|411.38|406.9|0
1646861400000|2022-03-09 21:30:00|412.05|407.57|413.78|409.3|413.85|409.37|411.6|407.12|0
1646861700000|2022-03-09 21:35:00|413.55|409.07|411.9|407.42|414.08|409.6|411.9|407.42|0
1646862000000|2022-03-09 21:40:00|411.08|406.6|407.19|402.71|411.45|406.97|406.45|401.97|0
1646862300000|2022-03-09 21:45:00|407.41|402.93|409.73|405.25|409.8|405.32|407.34|402.86|0
1646862600000|2022-03-09 21:50:00|410.25|405.77|410.09|405.61|411.29|406.81|409.72|405.24|0
1646862900000|2022-03-09 21:55:00|410.54|406.06|410.47|405.99|410.77|406.29|409.94|405.46|0
1646863200000|2022-03-09 22:00:00|410.31|405.83|411.31|406.83|411.62|407.14|410.03|405.55|0
1646863500000|2022-03-09 22:05:00|411.39|406.91|411.2|406.72|411.57|407.09|411.2|406.72|0
1646863800000|2022-03-09 22:10:00|411.35|406.87|411.04|406.56|411.61|407.13|410.83|406.35|0
1646864100000|2022-03-09 22:15:00|411.13|406.65|410.86|406.38|411.39|406.91|410.41|405.93|0
1646864400000|2022-03-09 22:20:00|410.84|406.36|410.55|406.07|410.93|406.45|410.55|406.07|0
1646864700000|2022-03-09 22:25:00|410.34|405.86|410.55|406.07|410.55|406.07|410.34|405.86|0
1646865000000|2022-03-09 22:30:00|410.59|406.11|410.44|405.96|410.59|406.11|410.44|405.96|0
1646865300000|2022-03-09 22:35:00|410.51|406.03|410.63|406.15|410.74|406.26|410.44|405.96|0
1646865600000|2022-03-09 22:40:00|410.65|406.17|410.67|406.19|410.68|406.2|410.65|406.17|0
1646865900000|2022-03-09 22:45:00|410.7|406.22|410.71|406.23|410.71|406.23|410.7|406.22|0
1646866200000|2022-03-09 22:50:00|410.74|406.26|410.65|406.17|410.76|406.28|410.63|406.15|0
1646866500000|2022-03-09 22:55:00|410.69|406.21|410.94|406.46|411.11|406.63|410.37|405.89|0
1646866800000|2022-03-09 23:00:00|410.14|405.66|412.24|407.76|413.89|409.41|410.14|405.66|0
1646867100000|2022-03-09 23:05:00|412.39|407.91|411.56|407.08|413.06|408.58|410.66|406.18|0
1646867400000|2022-03-09 23:10:00|411.63|407.15|410.95|406.47|411.7|407.22|409.01|404.53|0
1646867700000|2022-03-09 23:15:00|410.8|406.32|412.6|408.12|412.6|408.12|410.35|405.87|0
1646868000000|2022-03-09 23:20:00|412.53|408.05|414.4|409.92|414.55|410.07|411.85|407.37|0
1646868300000|2022-03-09 23:25:00|414.33|409.85|413.58|409.1|414.7|410.22|413.2|408.72|0
1646868600000|2022-03-09 23:30:00|413.35|408.87|413.04|408.56|413.35|408.87|412.82|408.34|0
1646868900000|2022-03-09 23:35:00|413.12|408.64|413.42|408.94|414.32|409.84|412.59|408.11|0
1646869200000|2022-03-09 23:40:00|413.49|409.01|413.79|409.31|413.94|409.46|413.04|408.56|0
1646869500000|2022-03-09 23:45:00|413.72|409.24|413.72|409.24|413.94|409.46|412.89|408.41|0
1646869800000|2022-03-09 23:50:00|413.79|409.31|413.03|408.55|414.77|410.29|412.96|408.48|0
1646870100000|2022-03-09 23:55:00|412.88|408.4|412.13|407.65|413.03|408.55|412.06|407.58|0
1646870400000|2022-03-10 00:00:00|411.83|407.35|413.11|408.63|414.23|409.75|410.78|406.3|0
1646870700000|2022-03-10 00:05:00|413.03|408.55|413.56|409.08|414.83|410.35|412.88|408.4|0
1646871000000|2022-03-10 00:10:00|413.63|409.15|414.38|409.9|414.38|409.9|412.95|408.47|0
1646871300000|2022-03-10 00:15:00|414.53|410.05|414.23|409.75|415.58|411.1|413.85|409.37|0
1646871600000|2022-03-10 00:20:00|414.07|409.59|412.12|407.64|414.6|410.12|411.52|407.04|0
1646871900000|2022-03-10 00:25:00|411.97|407.49|411.82|407.34|412.2|407.72|411.22|406.74|0
1646872200000|2022-03-10 00:30:00|411.97|407.49|410.69|406.21|413.02|408.54|410.17|405.69|0
1646872500000|2022-03-10 00:35:00|410.77|406.29|410.54|406.06|411.36|406.88|410.02|405.54|0
1646872800000|2022-03-10 00:40:00|410.46|405.98|411.51|407.03|411.66|407.18|410.01|405.53|0
1646873100000|2022-03-10 00:45:00|411.36|406.88|412.64|408.16|412.86|408.38|411.36|406.88|0
1646873400000|2022-03-10 00:50:00|412.56|408.08|412.4|407.92|412.94|408.46|411.88|407.4|0
1646873700000|2022-03-10 00:55:00|412.25|407.77|412.85|408.37|413.38|408.9|411.95|407.47|0
1646874000000|2022-03-10 01:00:00|412.63|408.15|413.9|409.42|413.98|409.5|411.8|407.32|0
1646874300000|2022-03-10 01:05:00|413.75|409.27|411.35|406.87|414.65|410.17|410.75|406.27|0
1646874600000|2022-03-10 01:10:00|411.5|407.02|411.2|406.72|411.8|407.32|410.45|405.97|0
1646874900000|2022-03-10 01:15:00|411.12|406.64|412.84|408.36|412.99|408.51|410.9|406.42|0
1646875200000|2022-03-10 01:20:00|412.54|408.06|412.09|407.61|413.44|408.96|411.49|407.01|0
1646875500000|2022-03-10 01:25:00|412.24|407.76|411.87|407.39|412.24|407.76|410.67|406.19|0
1646875800000|2022-03-10 01:30:00|411.94|407.46|414.49|410.01|414.49|410.01|411.72|407.24|0
1646876100000|2022-03-10 01:35:00|414.19|409.71|417.96|413.48|418.57|414.09|413.74|409.26|0
1646876400000|2022-03-10 01:40:00|417.89|413.41|417.2|412.72|417.96|413.48|416.9|412.42|0
1646876700000|2022-03-10 01:45:00|417.13|412.65|415.01|410.53|417.2|412.72|415.01|410.53|0
1646877000000|2022-03-10 01:50:00|414.94|410.46|415.16|410.68|415.84|411.36|414.94|410.46|0
1646877300000|2022-03-10 01:55:00|415.23|410.75|414.78|410.3|416.67|412.19|414.33|409.85|0
1646877600000|2022-03-10 02:00:00|414.93|410.45|409.6|405.12|415.08|410.6|408.86|404.38|0
1646877900000|2022-03-10 02:05:00|409.68|405.2|411.17|406.69|411.47|406.99|409.68|405.2|0
1646878200000|2022-03-10 02:10:00|411.02|406.54|411.69|407.21|411.92|407.44|410.8|406.32|0
1646878500000|2022-03-10 02:15:00|411.92|407.44|411.76|407.28|413.27|408.79|411.61|407.13|0
1646878800000|2022-03-10 02:20:00|411.99|407.51|410.64|406.16|412.51|408.03|410.64|406.16|0
1646879100000|2022-03-10 02:25:00|410.49|406.01|410.86|406.38|411.76|407.28|410.49|406.01|0
1646879400000|2022-03-10 02:30:00|410.56|406.08|410.94|406.46|411.31|406.83|410.26|405.78|0
1646879700000|2022-03-10 02:35:00|411.01|406.53|409.96|405.48|411.23|406.75|409.96|405.48|0
1646880000000|2022-03-10 02:40:00|410.11|405.63|410.7|406.22|411.83|407.35|410.04|405.56|0
1646880300000|2022-03-10 02:45:00|410.63|406.15|412.95|408.47|413.1|408.62|410.63|406.15|0
1646880600000|2022-03-10 02:50:00|412.8|408.32|411.6|407.12|412.8|408.32|411.45|406.97|0
1646880900000|2022-03-10 02:55:00|411.53|407.05|412.65|408.17|413.55|409.07|411.45|406.97|0
1646881200000|2022-03-10 03:00:00|412.57|408.09|413.24|408.76|413.77|409.29|412.04|407.56|0
1646881500000|2022-03-10 03:05:00|413.85|409.37|414.29|409.81|414.29|409.81|412.79|408.31|0
1646881800000|2022-03-10 03:10:00|413.92|409.44|413.69|409.21|414.44|409.96|413.02|408.54|0
1646882100000|2022-03-10 03:15:00|413.62|409.14|413.16|408.68|414.14|409.66|412.57|408.09|0
1646882400000|2022-03-10 03:20:00|413.09|408.61|412.63|408.15|413.39|408.91|412.18|407.7|0
1646882700000|2022-03-10 03:25:00|412.56|408.08|414.21|409.73|415.12|410.64|411.43|406.95|0
1646883000000|2022-03-10 03:30:00|413.98|409.5|414.51|410.03|415.27|410.79|413.53|409.05|0
1646883300000|2022-03-10 03:35:00|414.43|409.95|414.36|409.88|415.79|411.31|414.28|409.8|0
1646883600000|2022-03-10 03:40:00|414.43|409.95|415.03|410.55|415.33|410.85|414.28|409.8|0
1646883900000|2022-03-10 03:45:00|415.11|410.63|413.9|409.42|416.09|411.61|413.82|409.34|0
1646884200000|2022-03-10 03:50:00|413.82|409.34|412.47|407.99|413.9|409.42|412.32|407.84|0
1646884500000|2022-03-10 03:55:00|413.07|408.59|413.07|408.59|413.22|408.74|412.62|408.14|0
1646884800000|2022-03-10 04:00:00|413.15|408.67|412.76|408.28|413.15|408.67|412.31|407.83|0
1646885100000|2022-03-10 04:05:00|412.84|408.36|413.36|408.88|413.36|408.88|412.01|407.53|0
1646885400000|2022-03-10 04:10:00|414.27|409.79|415.62|411.14|416.53|412.05|413.51|409.03|0
1646885700000|2022-03-10 04:15:00|415.77|411.29|416.07|411.59|416.3|411.82|414.71|410.23|0
1646886000000|2022-03-10 04:20:00|415.92|411.44|416.07|411.59|416.07|411.59|415.31|410.83|0
1646886300000|2022-03-10 04:25:00|415.92|411.44|416.97|412.49|417.27|412.79|415.77|411.29|0
1646886600000|2022-03-10 04:30:00|417.2|412.72|417.27|412.79|417.65|413.17|415.91|411.43|0
1646886900000|2022-03-10 04:35:00|417.35|412.87|418.63|414.15|418.63|414.15|416.97|412.49|0
1646887200000|2022-03-10 04:40:00|418.48|414|418.56|414.08|418.78|414.3|417.95|413.47|0
1646887500000|2022-03-10 04:45:00|418.41|413.93|418.32|413.84|418.48|414|417.57|413.09|0
1646887800000|2022-03-10 04:50:00|418.25|413.77|417.72|413.24|418.48|414|417.41|412.93|0
1646888100000|2022-03-10 04:55:00|417.64|413.16|416.96|412.48|417.95|413.47|416.96|412.48|0
1646888400000|2022-03-10 05:00:00|416.81|412.33|417.26|412.78|417.56|413.08|416.35|411.87|0
1646888700000|2022-03-10 05:05:00|417.11|412.63|418.01|413.53|418.16|413.68|416.96|412.48|0
1646889000000|2022-03-10 05:10:00|418.16|413.68|418.62|414.14|418.77|414.29|417.56|413.08|0
1646889300000|2022-03-10 05:15:00|418.46|413.98|417.7|413.22|418.77|414.29|417.48|413|0
1646889600000|2022-03-10 05:20:00|417.55|413.07|418.01|413.53|418.46|413.98|416.95|412.47|0
1646889900000|2022-03-10 05:25:00|418.16|413.68|418.46|413.98|418.76|414.28|418.16|413.68|0
1646890200000|2022-03-10 05:30:00|418|413.52|418.61|414.13|418.76|414.28|417.85|413.37|0
1646890500000|2022-03-10 05:35:00|418.46|413.98|417.39|412.91|418.46|413.98|417.24|412.76|0
1646890800000|2022-03-10 05:40:00|417.32|412.84|417.39|412.91|417.85|413.37|416.94|412.46|0
1646891100000|2022-03-10 05:45:00|417.32|412.84|416.33|411.85|417.39|412.91|415.88|411.4|0
1646891400000|2022-03-10 05:50:00|416.26|411.78|415.27|410.79|416.33|411.85|415.2|410.72|0
1646891700000|2022-03-10 05:55:00|415.35|410.87|415.87|411.39|416.17|411.69|414.67|410.19|0
1646892000000|2022-03-10 06:00:00|414.97|410.49|415.57|411.09|416.55|412.07|414.81|410.33|0
1646892300000|2022-03-10 06:05:00|415.5|411.02|414.21|409.73|415.87|411.39|414.21|409.73|0
1646892600000|2022-03-10 06:10:00|414.06|409.58|414.51|410.03|416.02|411.54|414.06|409.58|0
1646892900000|2022-03-10 06:15:00|414.59|410.11|415.26|410.78|415.56|411.08|414.05|409.57|0
1646893200000|2022-03-10 06:20:00|415.34|410.86|415.86|411.38|416.62|412.14|415.34|410.86|0
1646893500000|2022-03-10 06:25:00|415.71|411.23|417.82|413.34|417.97|413.49|415.71|411.23|0
1646893800000|2022-03-10 06:30:00|417.67|413.19|418.12|413.64|418.73|414.25|417.22|412.74|0
1646894100000|2022-03-10 06:35:00|417.97|413.49|416.61|412.13|417.97|413.49|415.85|411.37|0
1646894400000|2022-03-10 06:40:00|416.46|411.98|415.85|411.37|417.36|412.88|415.85|411.37|0
1646894700000|2022-03-10 06:45:00|415.7|411.22|417.66|413.18|418.12|413.64|415.4|410.92|0
1646895000000|2022-03-10 06:50:00|417.51|413.03|417.81|413.33|418.35|413.87|417.44|412.96|0
1646895300000|2022-03-10 06:55:00|417.66|413.18|417.2|412.72|417.74|413.26|416.75|412.27|0
1646895600000|2022-03-10 07:00:00|417.05|412.57|418.41|413.93|418.49|414.01|415.99|411.51|0
1646895900000|2022-03-10 07:05:00|418.34|413.86|417.96|413.48|418.56|414.08|417.43|412.95|0
1646896200000|2022-03-10 07:10:00|417.88|413.4|416.82|412.34|418.71|414.23|416.74|412.26|0
1646896500000|2022-03-10 07:15:00|416.67|412.19|417.5|413.02|418.25|413.77|416.22|411.74|0
1646896800000|2022-03-10 07:20:00|417.65|413.17|417.12|412.64|418.1|413.62|415.68|411.2|0
1646897100000|2022-03-10 07:25:00|417.19|412.71|417.04|412.56|417.57|413.09|416.28|411.8|0
1646897400000|2022-03-10 07:30:00|417.19|412.71|416.58|412.1|417.79|413.31|415.53|411.05|0
1646897700000|2022-03-10 07:35:00|416.43|411.95|417.34|412.86|418.02|413.54|414.55|410.07|0
1646898000000|2022-03-10 07:40:00|417.19|412.71|417.26|412.78|417.79|413.31|416.88|412.4|0
1646898300000|2022-03-10 07:45:00|417.18|412.7|416.73|412.25|417.79|413.31|416.66|412.18|0
1646898600000|2022-03-10 07:50:00|416.5|412.02|416.5|412.02|417.94|413.46|416.12|411.64|0
1646898900000|2022-03-10 07:55:00|416.42|411.94|417.61|413.13|418.21|413.73|415.82|411.34|0
1646899200000|2022-03-10 08:00:00|418.06|413.58|420.17|415.69|420.47|415.99|414.75|410.27|0
1646899500000|2022-03-10 08:05:00|420.1|415.62|419.24|415.4|420.15|416.31|417.97|414.13|0
1646899800000|2022-03-10 08:10:00|419.09|415.25|423.18|419.34|423.79|419.95|419.09|415.25|0
1646900100000|2022-03-10 08:15:00|423.26|419.42|423.49|419.65|423.79|419.95|422.42|418.58|0
1646900400000|2022-03-10 08:20:00|423.64|419.8|428.06|424.22|428.52|424.68|422.5|418.66|0
1646900700000|2022-03-10 08:25:00|428.22|424.38|429.75|425.91|431.75|427.91|428.22|424.38|0
1646901000000|2022-03-10 08:30:00|430.21|426.37|431.5|427.66|433.12|429.28|427.92|424.08|0
1646901300000|2022-03-10 08:35:00|431.66|427.82|430.81|426.97|431.88|428.04|429.43|425.59|0
1646901600000|2022-03-10 08:40:00|430.96|427.12|428.81|424.97|432.42|428.58|428.5|424.66|0
1646901900000|2022-03-10 08:45:00|428.74|424.9|429.04|425.2|431.04|427.2|426.97|423.13|0
1646902200000|2022-03-10 08:50:00|429.27|425.43|431.49|427.65|432.03|428.19|429.19|425.35|0
1646902500000|2022-03-10 08:55:00|431.26|427.42|432.02|428.18|432.64|428.8|430.26|426.42|0
1646902800000|2022-03-10 09:00:00|431.95|428.11|423.09|419.25|431.95|428.11|421.65|417.81|0
1646903100000|2022-03-10 09:05:00|422.48|418.64|418.77|414.93|423.39|419.55|418.32|414.48|0
1646903400000|2022-03-10 09:10:00|419|415.16|419.98|416.14|420.58|416.74|417.72|413.88|0
1646903700000|2022-03-10 09:15:00|419.9|416.06|420.12|416.28|421.26|417.42|419.45|415.61|0
1646904000000|2022-03-10 09:20:00|420.28|416.44|424.52|420.68|424.52|420.68|420.28|416.44|0
1646904300000|2022-03-10 09:25:00|424.82|420.98|426.88|423.04|426.95|423.11|424.44|420.6|0
1646904600000|2022-03-10 09:30:00|426.73|422.89|425.96|422.12|429.09|425.25|425.96|422.12|0
1646904900000|2022-03-10 09:35:00|426.34|422.5|425.58|421.74|426.95|423.11|424.82|420.98|0
1646905200000|2022-03-10 09:40:00|425.42|421.58|422.69|418.85|426.03|422.19|422.23|418.39|0
1646905500000|2022-03-10 09:45:00|422.53|418.69|425.5|421.66|426.57|422.73|421.93|418.09|0
1646905800000|2022-03-10 09:50:00|425.42|421.58|431.85|428.01|433.08|429.24|424.89|421.05|0
1646906100000|2022-03-10 09:55:00|431.46|427.62|430.54|426.7|433.08|429.24|423.44|419.6|0
1646906400000|2022-03-10 10:00:00|430.85|427.01|430.38|426.54|432.3|428.46|426.33|422.49|0
1646906700000|2022-03-10 10:05:00|430.23|426.39|432.38|428.54|434.54|430.7|428.16|424.32|0
1646907000000|2022-03-10 10:10:00|432.69|428.85|434.92|431.08|434.92|431.08|431.53|427.69|0
1646907300000|2022-03-10 10:15:00|434.84|431|432.53|428.69|435.31|431.47|431.37|427.53|0
1646907600000|2022-03-10 10:20:00|433.22|429.38|430.91|427.07|433.92|430.08|429.99|426.15|0
1646907900000|2022-03-10 10:25:00|430.99|427.15|429.07|425.23|431.68|427.84|428.61|424.77|0
1646908200000|2022-03-10 10:30:00|429.15|425.31|430.22|426.38|432.44|428.6|428.91|425.07|0
1646908500000|2022-03-10 10:35:00|430.68|426.84|433.29|429.45|433.6|429.76|429.68|425.84|0
1646908800000|2022-03-10 10:40:00|433.14|429.3|432.98|429.14|433.91|430.07|431.67|427.83|0
1646909100000|2022-03-10 10:45:00|432.9|429.06|430.28|426.44|433.36|429.52|430.28|426.44|0
1646909400000|2022-03-10 10:50:00|430.36|426.52|430.67|426.83|431.82|427.98|429.9|426.06|0
1646909700000|2022-03-10 10:55:00|430.74|426.9|435.82|431.98|435.98|432.14|429.97|426.13|0
1646910000000|2022-03-10 11:00:00|435.98|432.14|434.67|430.83|436.13|432.29|434.12|430.28|0
1646910300000|2022-03-10 11:05:00|434.74|430.9|438.61|434.77|438.69|434.85|434.59|430.75|0
1646910600000|2022-03-10 11:10:00|438.54|434.7|436.13|432.29|440.32|436.48|435.2|431.36|0
1646910900000|2022-03-10 11:15:00|435.97|432.13|436.51|432.67|436.9|433.06|435.35|431.51|0
1646911200000|2022-03-10 11:20:00|436.59|432.75|434.42|430.58|436.67|432.83|433.34|429.5|0
1646911500000|2022-03-10 11:25:00|434.35|430.51|433.8|429.96|434.73|430.89|432.57|428.73|0
1646911800000|2022-03-10 11:30:00|433.49|429.65|435.12|431.28|436.43|432.59|433.49|429.65|0
1646912100000|2022-03-10 11:35:00|435.03|431.19|437.35|433.51|437.44|433.6|433.64|429.8|0
1646912400000|2022-03-10 11:40:00|437.66|433.82|435.36|431.52|438.6|434.76|433.89|430.05|0
1646912700000|2022-03-10 11:45:00|435.28|431.44|438.38|434.54|438.85|435.01|434.74|430.9|0
1646913000000|2022-03-10 11:50:00|438.77|434.93|441.72|437.88|441.72|437.88|437.92|434.08|0
1646913300000|2022-03-10 11:55:00|441.41|437.57|438.84|435|441.57|437.73|438.38|434.54|0
1646913600000|2022-03-10 12:00:00|438.45|434.61|443.44|439.6|443.44|439.6|437.83|433.99|0
1646913900000|2022-03-10 12:05:00|443.28|439.44|439.69|435.85|443.28|439.44|439.69|435.85|0
1646914200000|2022-03-10 12:10:00|439.85|436.01|436.91|433.07|440.75|436.91|436.83|432.99|0
1646914500000|2022-03-10 12:15:00|436.83|432.99|435.2|431.36|438.23|434.39|434.35|430.51|0
1646914800000|2022-03-10 12:20:00|434.89|431.05|435.36|431.52|437.76|433.92|434.89|431.05|0
1646915100000|2022-03-10 12:25:00|435.2|431.36|434.43|430.59|436.21|432.37|434.04|430.2|0
1646915400000|2022-03-10 12:30:00|433.73|429.89|437.45|433.61|437.45|433.61|433.5|429.66|0
1646915700000|2022-03-10 12:35:00|437.29|433.45|435.97|432.13|438.85|435.01|435.89|432.05|0
1646916000000|2022-03-10 12:40:00|436.04|432.2|437.21|433.37|437.37|433.53|435.81|431.97|0
1646916300000|2022-03-10 12:45:00|437.52|433.68|442.2|438.36|442.2|438.36|436.9|433.06|0
1646916600000|2022-03-10 12:50:00|442.12|438.28|442.04|438.2|442.27|438.43|440.55|436.71|0
1646916900000|2022-03-10 12:55:00|441.73|437.89|443.76|439.92|443.84|440|439.61|435.77|0
1646917200000|2022-03-10 13:00:00|443.61|439.77|443.52|439.68|444.46|440.62|441.64|437.8|0
1646917500000|2022-03-10 13:05:00|443.68|439.84|446.82|442.98|446.82|442.98|443.05|439.21|0
1646917800000|2022-03-10 13:10:00|445.96|442.12|444.14|440.3|445.96|442.12|442.97|439.13|0
1646918100000|2022-03-10 13:15:00|444.38|440.54|442.17|438.33|445.24|441.4|441.54|437.7|0
1646918400000|2022-03-10 13:20:00|442.48|438.64|441.37|437.53|442.95|439.11|440.75|436.91|0
1646918700000|2022-03-10 13:25:00|441.45|437.61|440.51|436.67|442.31|438.47|440.12|436.28|0
1646919000000|2022-03-10 13:30:00|440.74|436.9|431.54|427.7|441.14|437.3|430.02|426.18|0
1646919300000|2022-03-10 13:35:00|431.15|427.31|436.36|432.52|437.45|433.61|430.07|426.23|0
1646919600000|2022-03-10 13:40:00|436.44|432.6|436.14|432.3|438.7|434.86|434.95|431.11|0
1646919900000|2022-03-10 13:45:00|436.3|432.46|437.01|433.17|437.01|433.17|434.27|430.43|0
1646920200000|2022-03-10 13:50:00|436.61|432.77|441.96|438.12|443.63|439.79|436.61|432.77|0
1646920500000|2022-03-10 13:55:00|441.73|437.89|442.28|438.44|442.28|438.44|440.38|436.54|0
1646920800000|2022-03-10 14:00:00|442.43|438.59|441.33|437.49|443.86|440.02|441.01|437.17|0
1646921100000|2022-03-10 14:05:00|441.48|437.64|444.56|440.72|445.03|441.19|440.78|436.94|0
1646921400000|2022-03-10 14:10:00|444.87|441.03|443.53|439.69|445.66|441.82|443.29|439.45|0
1646921700000|2022-03-10 14:15:00|443.29|439.45|443.29|439.45|444.71|440.87|443.13|439.29|0
1646922000000|2022-03-10 14:20:00|443.61|439.77|443.6|439.76|445.18|441.34|442.98|439.14|0
1646922300000|2022-03-10 14:25:00|443.69|439.85|441.24|437.4|444.08|440.24|441.09|437.25|0
1646922600000|2022-03-10 14:30:00|440.38|436.54|438.73|434.89|443.21|439.37|436.39|432.55|0
1646922900000|2022-03-10 14:35:00|439.2|435.36|441.61|437.77|441.87|438.03|438.15|434.31|0
1646923200000|2022-03-10 14:40:00|440.66|436.82|437.2|433.36|440.66|436.82|433.75|429.91|0
1646923500000|2022-03-10 14:45:00|437.35|433.51|440.18|436.34|440.18|436.34|434.84|431|0
1646923800000|2022-03-10 14:50:00|439.55|435.71|434.06|430.22|441.45|437.61|434.06|430.22|0
1646924100000|2022-03-10 14:55:00|435|431.16|426.13|422.29|435|431.16|423.66|419.82|0
1646924400000|2022-03-10 15:00:00|426.21|422.37|432.65|428.81|433.43|429.59|426.21|422.37|0
1646924700000|2022-03-10 15:05:00|431.71|427.87|429.84|426|432.8|428.96|428.6|424.76|0
1646925000000|2022-03-10 15:10:00|429.61|425.77|428.91|425.07|432.33|428.49|427.36|423.52|0
1646925300000|2022-03-10 15:15:00|429.53|425.69|421.96|418.12|429.61|425.77|421.96|418.12|0
1646925600000|2022-03-10 15:20:00|422.27|418.43|429.75|425.91|431.08|427.24|422.27|418.43|0
1646925900000|2022-03-10 15:25:00|429.6|425.76|434.73|430.89|434.89|431.05|426.81|422.97|0
1646926200000|2022-03-10 15:30:00|434.58|430.74|440.38|436.54|441.01|437.17|432.55|428.71|0
1646926500000|2022-03-10 15:35:00|441.17|437.33|432.17|428.33|441.64|437.8|432.01|428.17|0
1646926800000|2022-03-10 15:40:00|432.49|428.65|432.48|428.64|433.12|429.28|429.8|425.96|0
1646927100000|2022-03-10 15:45:00|432.64|428.8|429.33|425.49|434.07|430.23|427.68|423.84|0
1646927400000|2022-03-10 15:50:00|429.01|425.17|436.44|432.6|436.92|433.08|429.01|425.17|0
1646927700000|2022-03-10 15:55:00|436.92|433.08|438.03|434.19|439.63|435.79|436.6|432.76|0
1646928000000|2022-03-10 16:00:00|439.23|435.39|440.9|437.06|441.71|437.87|438.83|434.99|0
1646928300000|2022-03-10 16:05:00|440.42|436.58|446.9|443.06|448.56|444.72|439.63|435.79|0
1646928600000|2022-03-10 16:10:00|447.21|443.37|444.59|440.75|448.09|444.25|444.28|440.44|0
1646928900000|2022-03-10 16:15:00|444.91|441.07|446.33|442.49|448.08|444.24|444.91|441.07|0
1646929200000|2022-03-10 16:20:00|446.49|442.65|448.4|444.56|449.35|445.51|444.2|440.36|0
1646929500000|2022-03-10 16:25:00|448.72|444.88|451.28|447.44|452.88|449.04|448.16|444.32|0
1646929800000|2022-03-10 16:30:00|451.2|447.36|451.28|447.44|452.31|448.47|449.76|445.92|0
1646930100000|2022-03-10 16:35:00|451.12|447.28|452.15|448.31|452.47|448.63|449.92|446.08|0
1646930400000|2022-03-10 16:40:00|451.99|448.15|448.16|444.32|453.27|449.43|448|444.16|0
1646930700000|2022-03-10 16:45:00|447.77|443.93|448.8|444.96|451.35|447.51|447.77|443.93|0
1646931000000|2022-03-10 16:50:00|448.64|444.8|445.46|441.62|449.43|445.59|444.35|440.51|0
1646931300000|2022-03-10 16:55:00|445.3|441.46|443.72|439.88|446.73|442.89|443.56|439.72|0
1646931600000|2022-03-10 17:00:00|444.19|440.35|442.61|438.77|444.98|441.14|441.83|437.99|0
1646931900000|2022-03-10 17:05:00|442.77|438.93|443.36|439.52|444.98|441.14|441.19|437.35|0
1646932200000|2022-03-10 17:10:00|442.73|438.89|442.02|438.18|444.15|440.31|441.93|438.09|0
1646932500000|2022-03-10 17:15:00|441.93|438.09|441.46|437.62|443.04|439.2|440.83|436.99|0
1646932800000|2022-03-10 17:20:00|441.14|437.3|435.79|431.95|441.93|438.09|435.48|431.64|0
1646933100000|2022-03-10 17:25:00|435.64|431.8|436.73|432.89|437.52|433.68|435.17|431.33|0
1646933400000|2022-03-10 17:30:00|436.89|433.05|440.03|436.19|440.19|436.35|436.73|432.89|0
1646933700000|2022-03-10 17:35:00|439.87|436.03|443.51|439.67|443.67|439.83|439.87|436.03|0
1646934000000|2022-03-10 17:40:00|443.66|439.82|443.47|439.63|444.93|441.09|442.36|438.52|0
1646934300000|2022-03-10 17:45:00|443.95|440.11|441.96|438.12|444.42|440.58|441.72|437.88|0
1646934600000|2022-03-10 17:50:00|442.04|438.2|445.53|441.69|446.33|442.49|441.57|437.73|0
1646934900000|2022-03-10 17:55:00|445.22|441.38|444.58|440.74|445.37|441.53|443.62|439.78|0
1646935200000|2022-03-10 18:00:00|444.34|440.5|446.65|442.81|446.73|442.89|441.08|437.24|0
1646935500000|2022-03-10 18:05:00|446.49|442.65|444.1|440.26|446.49|442.65|443.07|439.23|0
1646935800000|2022-03-10 18:10:00|443.94|440.1|442.98|439.14|444.73|440.89|440.13|436.29|0
1646936100000|2022-03-10 18:15:00|443.06|439.22|437.92|434.08|443.78|439.94|437.44|433.6|0
1646936400000|2022-03-10 18:20:00|438.23|434.39|439.02|435.18|440.76|436.92|436.81|432.97|0
1646936700000|2022-03-10 18:25:00|439.18|435.34|438.7|434.86|441.23|437.39|437.52|433.68|0
1646937000000|2022-03-10 18:30:00|438.86|435.02|436.81|432.97|440.28|436.44|436.18|432.34|0
1646937300000|2022-03-10 18:35:00|437.12|433.28|438.38|434.54|438.86|435.02|434.92|431.08|0
1646937600000|2022-03-10 18:40:00|437.91|434.07|438.38|434.54|439.64|435.8|436.65|432.81|0
1646937900000|2022-03-10 18:45:00|438.06|434.22|430.38|426.54|438.06|434.22|430.22|426.38|0
1646938200000|2022-03-10 18:50:00|430.22|426.38|429.44|425.6|431.47|427.63|425.97|422.13|0
1646938500000|2022-03-10 18:55:00|429.29|425.45|429.28|425.44|430.7|426.86|427.41|423.57|0
1646938800000|2022-03-10 19:00:00|429.13|425.29|420.25|416.41|430.07|426.23|420.25|416.41|0
1646939100000|2022-03-10 19:05:00|420.18|416.34|425.37|421.53|425.37|421.53|418.48|414.64|0
1646939400000|2022-03-10 19:10:00|424.83|420.99|424.59|420.75|426.31|422.47|423.51|419.67|0
1646939700000|2022-03-10 19:15:00|424.75|420.91|422.11|418.27|425.3|421.46|420.09|416.25|0
1646940000000|2022-03-10 19:20:00|421.8|417.96|424.9|421.06|424.9|421.06|421.02|417.18|0
1646940300000|2022-03-10 19:25:00|424.28|420.44|420.94|417.1|424.59|420.75|419.55|415.71|0
1646940600000|2022-03-10 19:30:00|419.63|415.79|420.4|416.56|421.17|417.33|417.01|413.17|0
1646940900000|2022-03-10 19:35:00|419.78|415.94|419.78|415.94|421.17|417.33|417.31|413.47|0
1646941200000|2022-03-10 19:40:00|419.47|415.63|421.94|418.1|422.71|418.87|418.23|414.39|0
1646941500000|2022-03-10 19:45:00|422.71|418.87|414.85|411.01|422.71|418.87|414.54|410.7|0
1646941800000|2022-03-10 19:50:00|414.54|410.7|416.38|412.54|416.38|412.54|413.01|409.17|0
1646942100000|2022-03-10 19:55:00|416.22|412.38|415.76|411.92|416.68|412.84|414.08|410.24|0
1646942400000|2022-03-10 20:00:00|414.99|411.15|420.85|417.01|421.16|417.32|414.99|411.15|0
1646942700000|2022-03-10 20:05:00|420.07|416.23|422.24|418.4|424.57|420.73|419.15|415.31|0
1646943000000|2022-03-10 20:10:00|421.93|418.09|418.52|414.68|422.86|419.02|417.91|414.07|0
1646943300000|2022-03-10 20:15:00|418.37|414.53|419.29|415.45|420.22|416.38|416.52|412.68|0
1646943600000|2022-03-10 20:20:00|419.45|415.61|423.47|419.63|425.03|421.19|417.44|413.6|0
1646943900000|2022-03-10 20:25:00|423.78|419.94|420.3|416.46|424.25|420.41|419.75|415.91|0
1646944200000|2022-03-10 20:30:00|420.22|416.38|420.06|416.22|421.92|418.08|418.36|414.52|0
1646944500000|2022-03-10 20:35:00|420.37|416.53|422.38|418.54|424.4|420.56|419.13|415.29|0
1646944800000|2022-03-10 20:40:00|421.6|417.76|420.21|416.37|421.76|417.92|416.66|412.82|0
1646945100000|2022-03-10 20:45:00|421.14|417.3|420.05|416.21|423.46|419.62|418.05|414.21|0
1646945400000|2022-03-10 20:50:00|420.67|416.83|414.77|410.93|420.67|416.83|410.99|407.15|0
1646945700000|2022-03-10 20:55:00|414.7|410.86|417.91|414.07|419.6|415.76|413.93|410.09|0
1646946000000|2022-03-10 21:00:00|418.98|415.14|417.04|413.2|419.6|415.76|416.58|412.74|0
1646946300000|2022-03-10 21:05:00|416.89|413.05|418.42|414.58|419.2|415.36|416.43|412.59|0
1646946600000|2022-03-10 21:10:00|418.27|414.43|414.85|411.85|418.73|414.89|414.62|411.62|0
1646946900000|2022-03-10 21:15:00|415.18|411.68|415.48|411.98|415.79|412.29|414.87|411.37|0
1646947200000|2022-03-10 21:20:00|415.33|411.83|414.71|411.21|415.48|411.98|414.71|411.21|0
1646947500000|2022-03-10 21:25:00|414.56|411.06|414.28|410.78|415.02|411.52|414.12|410.62|0
1646947800000|2022-03-10 21:30:00|414.43|410.93|414.89|411.39|414.89|411.39|414.43|410.93|0
1646948100000|2022-03-10 21:35:00|414.73|411.23|413.81|410.31|414.73|411.23|413.2|409.7|0
1646948400000|2022-03-10 21:40:00|414.12|410.62|414.58|411.08|414.58|411.08|413.97|410.47|0
1646948700000|2022-03-10 21:45:00|414.42|410.92|414.27|410.77|415.81|412.31|414.27|410.77|0
1646949000000|2022-03-10 21:50:00|414.42|410.92|414.73|411.23|414.88|411.38|414.27|410.77|0
1646949300000|2022-03-10 21:55:00|414.88|411.38|416.34|412.84|416.72|413.22|414.88|411.38|0
1646949600000|2022-03-10 22:00:00|416.22|412.72|416.79|413.29|416.79|413.29|415.4|411.9|0
1646949900000|2022-03-10 22:05:00|416.56|413.06|417.14|413.64|417.41|413.91|416.25|412.75|0
1646950200000|2022-03-10 22:10:00|417.21|413.71|417.41|413.91|417.81|414.31|416.85|413.35|0
1646950500000|2022-03-10 22:15:00|417.43|413.93|417.63|414.13|418.21|414.71|417.34|413.84|0
1646950800000|2022-03-10 22:20:00|417.45|413.95|417.67|414.17|417.74|414.24|417.09|413.59|0
1646951100000|2022-03-10 22:25:00|417.76|414.26|417.25|413.75|417.76|414.26|416.93|413.43|0
1646951400000|2022-03-10 22:30:00|417.24|413.74|417.51|414.01|417.53|414.03|417.08|413.58|0
1646951700000|2022-03-10 22:35:00|417.53|414.03|417.49|413.99|417.53|414.03|417.24|413.74|0
1646952000000|2022-03-10 22:40:00|417.51|414.01|417.65|414.15|417.66|414.16|417.46|413.96|0
1646952300000|2022-03-10 22:45:00|417.66|414.16|417.55|414.05|417.66|414.16|417.46|413.96|0
1646952600000|2022-03-10 22:50:00|417.64|414.14|417.52|414.02|417.64|414.14|417.52|414.02|0
1646952900000|2022-03-10 22:55:00|417.55|414.05|417.75|414.25|417.86|414.36|417.3|413.8|0
1646953200000|2022-03-10 23:00:00|415.39|411.89|413.62|410.12|418.08|414.58|413.62|410.12|0
1646953500000|2022-03-10 23:05:00|413.77|410.27|412.39|408.89|413.93|410.43|411.86|408.36|0
1646953800000|2022-03-10 23:10:00|412.24|408.74|411.93|408.43|412.85|409.35|411.93|408.43|0
1646954100000|2022-03-10 23:15:00|411.63|408.13|412.32|408.82|412.39|408.89|411.1|407.6|0
1646954400000|2022-03-10 23:20:00|412.24|408.74|411.78|408.28|412.77|409.27|411.62|408.12|0
1646954700000|2022-03-10 23:25:00|411.77|408.27|412.92|409.42|413|409.5|411.77|408.27|0
1646955000000|2022-03-10 23:30:00|413|409.5|412.84|409.34|413.08|409.58|412.08|408.58|0
1646955300000|2022-03-10 23:35:00|412.92|409.42|411.77|408.27|412.92|409.42|411.77|408.27|0
1646955600000|2022-03-10 23:40:00|411.69|408.19|412.99|409.49|412.99|409.49|411.69|408.19|0
1646955900000|2022-03-10 23:45:00|412.92|409.42|409.63|406.13|412.92|409.42|408.87|405.37|0
1646956200000|2022-03-10 23:50:00|409.71|406.21|411.3|407.8|411.61|408.11|409.63|406.13|0
1646956500000|2022-03-10 23:55:00|411.38|407.88|412.06|408.56|412.14|408.64|410.23|406.73|0
1646956800000|2022-03-11 00:00:00|411.76|408.26|413.75|410.25|414.05|410.55|411.45|407.95|0
1646957100000|2022-03-11 00:05:00|413.59|410.09|413.21|409.71|413.9|410.4|412.67|409.17|0
1646957400000|2022-03-11 00:10:00|413.06|409.56|412.82|409.32|413.9|410.4|412.06|408.56|0
1646957700000|2022-03-11 00:15:00|412.67|409.17|412.36|408.86|414.2|410.7|411.83|408.33|0
1646958000000|2022-03-11 00:20:00|412.51|409.01|412.21|408.71|413.58|410.08|412.21|408.71|0
1646958300000|2022-03-11 00:25:00|412.05|408.55|412.97|409.47|413.35|409.85|411.9|408.4|0
1646958600000|2022-03-11 00:30:00|412.9|409.4|412.51|409.01|412.9|409.4|411.52|408.02|0
1646958900000|2022-03-11 00:35:00|412.35|408.85|413.58|410.08|413.81|410.31|412.35|408.85|0
1646959200000|2022-03-11 00:40:00|413.73|410.23|414.19|410.69|414.19|410.69|413.5|410|0
1646959500000|2022-03-11 00:45:00|414.03|410.53|414.49|410.99|415.11|411.61|414.03|410.53|0
1646959800000|2022-03-11 00:50:00|414.34|410.84|418.49|414.99|418.8|415.3|414.34|410.84|0
1646960100000|2022-03-11 00:55:00|418.34|414.84|418.49|414.99|419.26|415.76|418.34|414.84|0
1646960400000|2022-03-11 01:00:00|418.34|414.84|423.91|420.41|424.07|420.57|418.34|414.84|0
1646960700000|2022-03-11 01:05:00|424.23|420.73|422.67|419.17|424.77|421.27|421.58|418.08|0
1646961000000|2022-03-11 01:10:00|422.51|419.01|422.2|418.7|423.29|419.79|421.74|418.24|0
1646961300000|2022-03-11 01:15:00|422.28|418.78|420.34|416.84|422.28|418.78|419.87|416.37|0
1646961600000|2022-03-11 01:20:00|420.49|416.99|425.31|421.81|425.39|421.89|420.34|416.84|0
1646961900000|2022-03-11 01:25:00|425.62|422.12|425.7|422.2|427.34|423.84|424.76|421.26|0
1646962200000|2022-03-11 01:30:00|425.31|421.81|425.62|422.12|427.73|424.23|425.31|421.81|0
1646962500000|2022-03-11 01:35:00|425.93|422.43|424.68|421.18|425.93|422.43|424.37|420.87|0
1646962800000|2022-03-11 01:40:00|424.52|421.02|423.74|420.24|425.69|422.19|423.43|419.93|0
1646963100000|2022-03-11 01:45:00|423.59|420.09|424.36|420.86|424.67|421.17|422.81|419.31|0
1646963400000|2022-03-11 01:50:00|424.44|420.94|425.22|421.72|425.92|422.42|424.2|420.7|0
1646963700000|2022-03-11 01:55:00|425.29|421.79|425.49|421.99|426.07|422.57|424.98|421.48|0
1646964000000|2022-03-11 02:00:00|425.42|421.92|422.84|419.34|426.43|422.93|422.84|419.34|0
1646964300000|2022-03-11 02:05:00|423.31|419.81|421.67|418.17|423.93|420.43|420.82|417.32|0
1646964600000|2022-03-11 02:10:00|421.75|418.25|421.67|418.17|422.22|418.72|421.28|417.78|0
1646964900000|2022-03-11 02:15:00|421.75|418.25|422.21|418.71|422.45|418.95|421.59|418.09|0
1646965200000|2022-03-11 02:20:00|422.06|418.56|423.92|420.42|424.08|420.58|422.06|418.56|0
1646965500000|2022-03-11 02:25:00|424.08|420.58|424.7|421.2|426.73|423.23|423.76|420.26|0
1646965800000|2022-03-11 02:30:00|424.62|421.12|424.07|420.57|425.79|422.29|423.45|419.95|0
1646966100000|2022-03-11 02:35:00|424|420.5|423.29|419.79|424.23|420.73|422.83|419.33|0
1646966400000|2022-03-11 02:40:00|423.22|419.72|423.6|420.1|423.76|420.26|422.13|418.63|0
1646966700000|2022-03-11 02:45:00|423.76|420.26|425.47|421.97|425.78|422.28|423.29|419.79|0
1646967000000|2022-03-11 02:50:00|425.4|421.9|423.28|419.78|426.41|422.91|423.28|419.78|0
1646967300000|2022-03-11 02:55:00|423.37|419.87|425|421.5|425.08|421.58|423.28|419.78|0
1646967600000|2022-03-11 03:00:00|424.69|421.19|425.15|421.65|425.62|422.12|424.3|420.8|0
1646967900000|2022-03-11 03:05:00|425.08|421.58|426.24|422.74|426.24|422.74|425|421.5|0
1646968200000|2022-03-11 03:10:00|426.17|422.67|427.97|424.47|427.97|424.47|425.93|422.43|0
1646968500000|2022-03-11 03:15:00|428.12|424.62|428.59|425.09|430.4|426.9|428.05|424.55|0
1646968800000|2022-03-11 03:20:00|428.43|424.93|428.67|425.17|429.22|425.72|427.96|424.46|0
1646969100000|2022-03-11 03:25:00|428.59|425.09|428.59|425.09|429.22|425.72|427.65|424.15|0
1646969400000|2022-03-11 03:30:00|430|426.5|428.04|424.54|431.26|427.76|428.04|424.54|0
1646969700000|2022-03-11 03:35:00|427.88|424.38|429.53|426.03|429.92|426.42|427.17|423.67|0
1646970000000|2022-03-11 03:40:00|429.21|425.71|427.95|424.45|429.68|426.18|427.17|423.67|0
1646970300000|2022-03-11 03:45:00|427.8|424.3|427.64|424.14|428.89|425.39|427.17|423.67|0
1646970600000|2022-03-11 03:50:00|427.95|424.45|425.75|422.25|428.26|424.76|425.75|422.25|0
1646970900000|2022-03-11 03:55:00|425.91|422.41|425.36|421.86|426.77|423.27|425.13|421.63|0
1646971200000|2022-03-11 04:00:00|425.28|421.78|425.59|422.09|425.75|422.25|424.81|421.31|0
1646971500000|2022-03-11 04:05:00|425.52|422.02|424.81|421.31|425.83|422.33|424.81|421.31|0
1646971800000|2022-03-11 04:10:00|424.34|420.84|427.24|423.74|427.78|424.28|424.34|420.84|0
1646972100000|2022-03-11 04:15:00|427.15|423.65|425.51|422.01|427.31|423.81|424.81|421.31|0
1646972400000|2022-03-11 04:20:00|425.43|421.93|424.18|420.68|425.43|421.93|424.02|420.52|0
1646972700000|2022-03-11 04:25:00|424.49|420.99|425.27|421.77|425.58|422.08|424.49|420.99|0
1646973000000|2022-03-11 04:30:00|425.11|421.61|425.89|422.39|425.9|422.4|424.8|421.3|0
1646973300000|2022-03-11 04:35:00|425.58|422.08|425.73|422.23|426.21|422.71|425.27|421.77|0
1646973600000|2022-03-11 04:40:00|425.89|422.39|424.79|421.29|426.2|422.7|424.72|421.22|0
1646973900000|2022-03-11 04:45:00|424.95|421.45|425.42|421.92|425.73|422.23|424.72|421.22|0
1646974200000|2022-03-11 04:50:00|425.26|421.76|426.35|422.85|426.35|422.85|424.48|420.98|0
1646974500000|2022-03-11 04:55:00|426.28|422.78|426.82|423.32|427.14|423.64|426.28|422.78|0
1646974800000|2022-03-11 05:00:00|426.75|423.25|427.29|423.79|428.54|425.04|426.51|423.01|0
1646975100000|2022-03-11 05:05:00|427.45|423.95|428.23|424.73|428.7|425.2|427.45|423.95|0
1646975400000|2022-03-11 05:10:00|428.38|424.88|428.07|424.57|429.48|425.98|428.07|424.57|0
1646975700000|2022-03-11 05:15:00|428.38|424.88|428.38|424.88|428.85|425.35|427.91|424.41|0
1646976000000|2022-03-11 05:20:00|428.3|424.8|428.46|424.96|429.16|425.66|427.91|424.41|0
1646976300000|2022-03-11 05:25:00|428.22|424.72|427.28|423.78|428.22|424.72|426.96|423.46|0
1646976600000|2022-03-11 05:30:00|427.12|423.62|424.85|421.35|427.75|424.25|424.7|421.2|0
1646976900000|2022-03-11 05:35:00|424.77|421.27|421.03|417.53|425.55|422.05|420.88|417.38|0
1646977200000|2022-03-11 05:40:00|421.5|418|422.43|418.93|422.43|418.93|420.88|417.38|0
1646977500000|2022-03-11 05:45:00|422.27|418.77|420.87|417.37|422.43|418.93|420.56|417.06|0
1646977800000|2022-03-11 05:50:00|420.72|417.22|418.63|415.13|421.18|417.68|418.39|414.89|0
1646978100000|2022-03-11 05:55:00|418.16|414.66|417.15|413.65|418.16|414.66|415.54|412.04|0
1646978400000|2022-03-11 06:00:00|417.31|413.81|413.72|410.92|418.7|415.2|413.56|410.41|0
1646978700000|2022-03-11 06:05:00|413.87|411.07|412.95|410.15|414.18|411.38|411.72|408.92|0
1646979000000|2022-03-11 06:10:00|413.1|410.3|412.64|409.84|413.41|410.61|411.8|409|0
1646979300000|2022-03-11 06:15:00|412.49|409.69|412.02|409.22|413.25|410.45|411.1|408.3|0
1646979600000|2022-03-11 06:20:00|411.8|409|413.09|410.29|413.25|410.45|411.56|408.76|0
1646979900000|2022-03-11 06:25:00|413.02|410.22|411.87|409.07|413.09|410.29|411.41|408.61|0
1646980200000|2022-03-11 06:30:00|411.79|408.99|413.94|411.14|414.01|411.21|411.71|408.91|0
1646980500000|2022-03-11 06:35:00|414.01|411.21|413.17|410.37|414.93|412.13|412.93|410.13|0
1646980800000|2022-03-11 06:40:00|413.24|410.44|411.48|408.68|413.24|410.44|410.94|408.14|0
1646981100000|2022-03-11 06:45:00|411.4|408.6|411.24|408.44|412.4|409.6|410.94|408.14|0
1646981400000|2022-03-11 06:50:00|411.17|408.37|411.24|408.44|411.7|408.9|411.09|408.29|0
1646981700000|2022-03-11 06:55:00|411.09|408.29|411.93|409.13|412.55|409.75|411.09|408.29|0
1646982000000|2022-03-11 07:00:00|411.85|409.05|406.89|404.09|411.85|409.05|406.36|403.56|0
1646982300000|2022-03-11 07:05:00|406.66|403.86|403.7|400.9|406.66|403.86|401.66|398.86|0
1646982600000|2022-03-11 07:10:00|403.78|400.98|404.68|401.88|405.07|402.27|402.11|399.31|0
1646982900000|2022-03-11 07:15:00|404.76|401.96|406.15|403.35|406.65|403.85|403.83|401.03|0
1646983200000|2022-03-11 07:20:00|406.23|403.43|409.27|406.47|409.43|406.63|406.23|403.43|0
1646983500000|2022-03-11 07:25:00|409.19|406.39|407.97|405.17|409.8|407|407.67|404.87|0
1646983800000|2022-03-11 07:30:00|408.05|405.25|410.72|407.92|411.18|408.38|408.05|405.25|0
1646984100000|2022-03-11 07:35:00|410.95|408.15|412.09|409.29|413.47|410.67|410.41|407.61|0
1646984400000|2022-03-11 07:40:00|412.24|409.44|410.64|407.84|412.24|409.44|409.8|407|0
1646984700000|2022-03-11 07:45:00|410.86|408.06|412.24|409.44|412.78|409.98|408.42|405.62|0
1646985000000|2022-03-11 07:50:00|412.01|409.21|412.32|409.52|412.7|409.9|411.4|408.6|0
1646985300000|2022-03-11 07:55:00|412.39|409.59|411.93|409.13|415.08|412.28|411.93|409.13|0
1646985600000|2022-03-11 08:00:00|411.4|408.6|415.77|412.97|415.77|412.97|411.01|408.21|0
1646985900000|2022-03-11 08:05:00|415.41|413.01|415.34|412.94|417.42|415.02|413.19|410.79|0
1646986200000|2022-03-11 08:10:00|415.26|412.86|414.33|411.93|415.26|412.86|412.42|410.02|0
1646986500000|2022-03-11 08:15:00|414.18|411.78|421.37|418.97|421.83|419.43|413.49|411.09|0
1646986800000|2022-03-11 08:20:00|421.29|418.89|418.73|416.33|422.53|420.13|418.57|416.17|0
1646987100000|2022-03-11 08:25:00|418.96|416.56|419.19|416.79|420.66|418.26|416.64|414.24|0
1646987400000|2022-03-11 08:30:00|419.42|417.02|420.43|418.03|420.66|418.26|416.94|414.54|0
1646987700000|2022-03-11 08:35:00|420.04|417.64|417.53|415.13|420.15|417.75|415.5|413.1|0
1646988000000|2022-03-11 08:40:00|417.68|415.28|416.75|414.35|419.22|416.82|415.99|413.59|0
1646988300000|2022-03-11 08:45:00|416.22|413.82|412.61|410.21|416.22|413.82|412.61|410.21|0
1646988600000|2022-03-11 08:50:00|412.54|410.14|417.21|414.81|417.29|414.89|412.38|409.98|0
1646988900000|2022-03-11 08:55:00|416.98|414.58|416.44|414.04|417.36|414.96|414.6|412.2|0
1646989200000|2022-03-11 09:00:00|416.52|414.12|414.59|412.19|416.67|414.27|413.83|411.43|0
1646989500000|2022-03-11 09:05:00|414.52|412.12|412.45|410.05|414.75|412.35|410.46|408.06|0
1646989800000|2022-03-11 09:10:00|412.29|409.89|409.17|406.77|412.45|410.05|408.94|406.54|0
1646990100000|2022-03-11 09:15:00|409.39|406.99|409.85|407.45|410.69|408.29|408.63|406.23|0
1646990400000|2022-03-11 09:20:00|409.77|407.37|408.4|406|411.29|408.89|407.34|404.94|0
1646990700000|2022-03-11 09:25:00|408.48|406.08|409.84|407.44|409.92|407.52|407.11|404.71|0
1646991000000|2022-03-11 09:30:00|409.69|407.29|409.99|407.59|411.67|409.27|408.78|406.38|0
1646991300000|2022-03-11 09:35:00|409.69|407.29|411.06|408.66|411.67|409.27|409.38|406.98|0
1646991600000|2022-03-11 09:40:00|410.98|408.58|410.75|408.35|412.58|410.18|410.75|408.35|0
1646991900000|2022-03-11 09:45:00|410.6|408.2|406.37|403.97|410.6|408.2|406.22|403.82|0
1646992200000|2022-03-11 09:50:00|406.22|403.82|405|402.6|407.13|404.73|404.1|401.7|0
1646992500000|2022-03-11 09:55:00|405.16|402.76|405.76|403.36|405.91|403.51|405|402.6|0
1646992800000|2022-03-11 10:00:00|405.61|403.21|399.57|397.17|405.61|403.21|399.57|397.17|0
1646993100000|2022-03-11 10:05:00|399.42|397.02|401.37|398.97|401.82|399.42|398.66|396.26|0
1646993400000|2022-03-11 10:10:00|401.52|399.12|403.18|400.78|403.26|400.86|401.45|399.05|0
1646993700000|2022-03-11 10:15:00|403.11|400.71|402.87|400.47|403.48|401.08|401.67|399.27|0
1646994000000|2022-03-11 10:20:00|402.95|400.55|402.12|399.72|403.48|401.08|402.12|399.72|0
1646994300000|2022-03-11 10:25:00|402.27|399.87|399.93|397.53|402.27|399.87|399.25|396.85|0
1646994600000|2022-03-11 10:30:00|400|397.6|401.13|398.73|401.51|399.11|399.7|397.3|0
1646994900000|2022-03-11 10:35:00|401.21|398.81|403.02|400.62|403.4|401|400.91|398.51|0
1646995200000|2022-03-11 10:40:00|403.09|400.69|405.44|403.04|405.44|403.04|403.02|400.62|0
1646995500000|2022-03-11 10:45:00|405.06|402.66|403.16|400.76|405.28|402.88|403.16|400.76|0
1646995800000|2022-03-11 10:50:00|403.09|400.69|405.74|403.34|406.04|403.64|403.01|400.61|0
1646996100000|2022-03-11 10:55:00|405.58|403.18|402.86|400.46|406.12|403.72|401.5|399.1|0
1646996400000|2022-03-11 11:00:00|403.09|400.69|402.78|400.38|403.91|401.51|402.25|399.85|0
1646996700000|2022-03-11 11:05:00|402.7|400.3|403.08|400.68|404.52|402.12|401.87|399.47|0
1646997000000|2022-03-11 11:10:00|403|400.6|404.36|401.96|404.9|402.5|402.4|400|0
1646997300000|2022-03-11 11:15:00|404.51|402.11|405.04|402.64|405.27|402.87|403.3|400.9|0
1646997600000|2022-03-11 11:20:00|404.97|402.57|387.64|385.24|406.71|404.31|386.4|384|0
1646997900000|2022-03-11 11:25:00|389.05|386.65|376.71|374.31|392.92|390.52|368.75|366.35|0
1646998200000|2022-03-11 11:30:00|378.6|376.2|377.37|374.97|383.26|380.86|375.56|373.16|0
1646998500000|2022-03-11 11:35:00|376.5|374.1|381.29|378.89|382.96|380.56|376.28|373.88|0
1646998800000|2022-03-11 11:40:00|381.36|378.96|378.45|376.05|381.5|379.1|374.83|372.43|0
1646999100000|2022-03-11 11:45:00|378.52|376.12|379.74|375.9|381.06|378.66|375.63|373.23|0
1646999400000|2022-03-11 11:50:00|380.03|376.19|384.92|381.08|387.05|383.21|379.74|375.9|0
1646999700000|2022-03-11 11:55:00|384.63|380.79|380.03|376.19|384.92|381.08|379.67|375.83|0
1647000000000|2022-03-11 12:00:00|380.17|376.33|381.19|377.35|384.4|380.56|380.17|376.33|0
1647000300000|2022-03-11 12:05:00|380.9|377.06|381.04|377.2|383.52|379.68|380.46|376.62|0
1647000600000|2022-03-11 12:10:00|381.33|377.49|380.31|376.47|382.35|378.51|378.72|374.88|0
1647000900000|2022-03-11 12:15:00|380.89|377.05|381.47|377.63|382.06|378.22|379.58|375.74|0
1647001200000|2022-03-11 12:20:00|381.84|378|381.95|378.11|382.46|378.62|380.75|376.91|0
1647001500000|2022-03-11 12:25:00|381.88|378.04|382.01|378.17|385.45|381.61|381.88|378.04|0
1647001800000|2022-03-11 12:30:00|381.8|377.96|379.38|375.54|381.8|377.96|379.38|375.54|0
1647002100000|2022-03-11 12:35:00|379.46|375.62|378.51|374.67|381.06|377.22|378.51|374.67|0
1647002400000|2022-03-11 12:40:00|378.36|374.52|379.96|376.12|380.91|377.07|378.36|374.52|0
1647002700000|2022-03-11 12:45:00|380.25|376.41|384.53|380.69|384.53|380.69|379.89|376.05|0
1647003000000|2022-03-11 12:50:00|384.67|380.83|386.11|382.27|386.11|382.27|382.81|378.97|0
1647003300000|2022-03-11 12:55:00|385.96|382.12|387.07|383.23|389.44|385.6|385.38|381.54|0
1647003600000|2022-03-11 13:00:00|387.22|383.38|387.73|383.89|388.91|385.07|385.67|381.83|0
1647003900000|2022-03-11 13:05:00|387.58|383.74|386.33|382.49|388.25|384.41|385.81|381.97|0
1647004200000|2022-03-11 13:10:00|386.25|382.41|389.8|385.96|391.06|387.22|385.66|381.82|0
1647004500000|2022-03-11 13:15:00|389.73|385.89|392.02|388.18|392.02|388.18|388.61|384.77|0
1647004800000|2022-03-11 13:20:00|391.87|388.03|389.64|385.8|392.47|388.63|389.2|385.36|0
1647005100000|2022-03-11 13:25:00|389.5|385.66|387.27|383.43|389.79|385.95|387.06|383.22|0
1647005400000|2022-03-11 13:30:00|386.83|382.99|388.9|385.06|389.64|385.8|385.95|382.11|0
1647005700000|2022-03-11 13:35:00|389.34|385.5|388.01|384.17|390.16|386.32|387.12|383.28|0
1647006000000|2022-03-11 13:40:00|388.75|384.91|391.71|387.87|391.86|388.02|388.6|384.76|0
1647006300000|2022-03-11 13:45:00|391.42|387.58|393.35|389.51|393.5|389.66|390.01|386.17|0
1647006600000|2022-03-11 13:50:00|393.2|389.36|391.41|387.57|393.2|389.36|390.67|386.83|0
1647006900000|2022-03-11 13:55:00|391.26|387.42|391.09|387.25|394.54|390.7|390.72|386.88|0
1647007200000|2022-03-11 14:00:00|390.72|386.88|392.72|388.88|394.59|390.75|390.72|386.88|0
1647007500000|2022-03-11 14:05:00|393.02|389.18|394.74|390.9|395.26|391.42|392.72|388.88|0
1647007800000|2022-03-11 14:10:00|394.66|390.82|395.71|391.87|396.61|392.77|394.51|390.67|0
1647008100000|2022-03-11 14:15:00|395.56|391.72|394.51|390.67|395.71|391.87|393.91|390.07|0
1647008400000|2022-03-11 14:20:00|394.21|390.37|394.5|390.66|396.45|392.61|393.16|389.32|0
1647008700000|2022-03-11 14:25:00|394.8|390.96|397.73|393.89|397.73|393.89|394.65|390.81|0
1647009000000|2022-03-11 14:30:00|397.2|393.36|397.05|393.21|398.55|394.71|394.2|390.36|0
1647009300000|2022-03-11 14:35:00|396.75|392.91|400.51|396.67|400.59|396.75|394.65|390.81|0
1647009600000|2022-03-11 14:40:00|400.44|396.6|399.46|397.06|403.99|400.15|397.8|395.4|0
1647009900000|2022-03-11 14:45:00|399.53|397.13|397.65|395.25|399.53|397.13|395.7|393.3|0
1647010200000|2022-03-11 14:50:00|398.7|396.3|402.78|400.38|403.08|400.68|395.55|393.15|0
1647010500000|2022-03-11 14:55:00|402.93|400.53|403.84|401.44|406.88|404.48|402.25|399.85|0
1647010800000|2022-03-11 15:00:00|405.89|403.49|413.4|411|414.55|412.15|404.67|402.27|0
1647011100000|2022-03-11 15:05:00|413.16|410.76|417.02|414.62|417.49|415.09|409.93|407.53|0
1647011400000|2022-03-11 15:10:00|416.4|414|412.85|410.45|416.4|414|410.24|407.84|0
1647011700000|2022-03-11 15:15:00|412.78|410.38|413.62|411.22|415.32|412.92|411.31|408.91|0
1647012000000|2022-03-11 15:20:00|413.46|411.06|414.7|412.3|417.48|415.08|413.16|410.76|0
1647012300000|2022-03-11 15:25:00|414.23|411.83|412.38|409.98|414.54|412.14|408.85|406.45|0
1647012600000|2022-03-11 15:30:00|412.54|410.14|416.55|414.15|417.01|414.61|411.46|409.06|0
1647012900000|2022-03-11 15:35:00|416.47|414.07|411.84|409.44|416.55|414.15|411.3|408.9|0
1647013200000|2022-03-11 15:40:00|411.76|409.36|411.14|408.74|412.3|409.9|407.17|404.77|0
1647013500000|2022-03-11 15:45:00|411.07|408.67|409.33|406.93|412.37|409.97|407.06|404.66|0
1647013800000|2022-03-11 15:50:00|408.87|406.47|406.57|404.17|409.02|406.62|404.29|401.89|0
1647014100000|2022-03-11 15:55:00|406.42|404.02|403.67|401.27|407.64|405.24|403.22|400.82|0
1647014400000|2022-03-11 16:00:00|403.52|401.12|407.64|405.24|407.79|405.39|403.52|401.12|0
1647014700000|2022-03-11 16:05:00|407.41|405.01|411.01|408.61|412.17|409.77|407.03|404.63|0
1647015000000|2022-03-11 16:10:00|410.71|408.31|414.18|411.78|414.87|412.47|409.94|407.54|0
1647015300000|2022-03-11 16:15:00|413.79|411.39|411.62|409.22|414.87|412.47|411.09|408.69|0
1647015600000|2022-03-11 16:20:00|411.47|409.07|411.47|409.07|412.86|410.46|409.01|406.61|0
1647015900000|2022-03-11 16:25:00|411.62|409.22|414.4|412|415.17|412.77|411.47|409.07|0
1647016200000|2022-03-11 16:30:00|414.71|412.31|420.85|418.45|420.93|418.53|414.32|411.92|0
1647016500000|2022-03-11 16:35:00|420.61|418.21|415.15|412.75|421.08|418.68|415.15|412.75|0
1647016800000|2022-03-11 16:40:00|415.46|413.06|416.24|413.84|421.25|418.85|414.92|412.52|0
1647017100000|2022-03-11 16:45:00|416.39|413.99|415.77|413.37|418.27|415.87|413.9|411.5|0
1647017400000|2022-03-11 16:50:00|416.24|413.84|417.64|415.24|419.68|417.28|415.77|413.37|0
1647017700000|2022-03-11 16:55:00|416.39|413.99|417.88|415.48|419.52|417.12|416.08|413.68|0
1647018000000|2022-03-11 17:00:00|417.79|415.39|418.11|415.71|422.66|420.26|417.64|415.24|0
1647018300000|2022-03-11 17:05:00|417.79|415.39|422.66|420.26|422.97|420.57|416.07|413.67|0
1647018600000|2022-03-11 17:10:00|422.42|420.02|421.4|419|422.42|420.02|418.73|416.33|0
1647018900000|2022-03-11 17:15:00|421.08|418.68|416.07|413.67|421.55|419.15|416.07|413.67|0
1647019200000|2022-03-11 17:20:00|415.91|413.51|418.72|416.32|419.35|416.95|414.98|412.58|0
1647019500000|2022-03-11 17:25:00|418.65|416.25|423.52|421.12|423.59|421.19|418.57|416.17|0
1647019800000|2022-03-11 17:30:00|423.36|420.96|422.17|419.77|423.75|421.35|421.23|418.83|0
1647020100000|2022-03-11 17:35:00|422.65|420.25|425.64|423.24|426.12|423.72|422.49|420.09|0
1647020400000|2022-03-11 17:40:00|425.49|423.09|421.7|419.3|425.8|423.4|421.7|419.3|0
1647020700000|2022-03-11 17:45:00|421.78|419.38|422.72|420.32|422.72|420.32|420.44|418.04|0
1647021000000|2022-03-11 17:50:00|422.64|420.24|420.83|418.43|422.64|420.24|420.43|418.03|0
1647021300000|2022-03-11 17:55:00|420.91|418.51|419.96|417.56|420.99|418.59|418.08|415.68|0
1647021600000|2022-03-11 18:00:00|419.8|417.4|417.61|415.21|421.53|419.13|417.07|414.67|0
1647021900000|2022-03-11 18:05:00|417.77|415.37|418.86|416.46|419.33|416.93|415.27|412.87|0
1647022200000|2022-03-11 18:10:00|418.7|416.3|419.64|417.24|420.11|417.71|417.76|415.36|0
1647022500000|2022-03-11 18:15:00|419.48|417.08|415.73|413.33|419.48|417.08|415.73|413.33|0
1647022800000|2022-03-11 18:20:00|415.57|413.17|413.39|410.99|416.04|413.64|413.24|410.84|0
1647023100000|2022-03-11 18:25:00|413.47|411.07|413.7|411.3|414.48|412.08|412.46|410.06|0
1647023400000|2022-03-11 18:30:00|413.85|411.45|414.63|412.23|415.25|412.85|412.92|410.52|0
1647023700000|2022-03-11 18:35:00|414.79|412.39|416.34|413.94|416.34|413.94|413.08|410.68|0
1647024000000|2022-03-11 18:40:00|416.03|413.63|414|411.6|416.34|413.94|414|411.6|0
1647024300000|2022-03-11 18:45:00|414.16|411.76|411.67|409.27|414.16|411.76|411.67|409.27|0
1647024600000|2022-03-11 18:50:00|411.36|408.96|419.47|417.07|419.47|417.07|410.74|408.34|0
1647024900000|2022-03-11 18:55:00|419.62|417.22|421.82|419.42|421.98|419.58|417.74|415.34|0
1647025200000|2022-03-11 19:00:00|423.24|420.84|420.09|417.69|423.87|421.47|419.93|417.53|0
1647025500000|2022-03-11 19:05:00|419.78|417.38|421.34|418.94|421.34|418.94|419.15|416.75|0
1647025800000|2022-03-11 19:10:00|420.87|418.47|421.03|418.63|422.6|420.2|419.77|417.37|0
1647026100000|2022-03-11 19:15:00|420.4|418|422.76|420.36|422.76|420.36|418.52|416.12|0
1647026400000|2022-03-11 19:20:00|423.23|420.83|420.87|418.47|423.39|420.99|420.39|417.99|0
1647026700000|2022-03-11 19:25:00|420.71|418.31|415.54|413.14|421.65|419.25|415.07|412.67|0
1647027000000|2022-03-11 19:30:00|415.85|413.45|418.12|415.72|418.43|416.03|415.23|412.83|0
1647027300000|2022-03-11 19:35:00|418.19|415.79|418.19|415.79|420|417.6|417.25|414.85|0
1647027600000|2022-03-11 19:40:00|418.35|415.95|422.75|420.35|423.06|420.66|418.04|415.64|0
1647027900000|2022-03-11 19:45:00|422.9|420.5|421.96|419.56|424.72|422.32|421.8|419.4|0
1647028200000|2022-03-11 19:50:00|422.2|419.8|425.9|423.5|428.44|426.04|422.2|419.8|0
1647028500000|2022-03-11 19:55:00|425.74|423.34|425.74|423.34|426.93|424.53|422.27|419.87|0
1647028800000|2022-03-11 20:00:00|425.58|423.18|427|424.6|427.8|425.4|424.94|422.54|0
1647029100000|2022-03-11 20:05:00|426.84|424.44|429.07|426.67|429.86|427.46|425.42|423.02|0
1647029400000|2022-03-11 20:10:00|428.91|426.51|429.86|427.46|430.66|428.26|427.16|424.76|0
1647029700000|2022-03-11 20:15:00|430.18|427.78|427.79|425.39|430.34|427.94|427.15|424.75|0
1647030000000|2022-03-11 20:20:00|428.27|425.87|429.62|427.22|429.62|427.22|426.84|424.44|0
1647030300000|2022-03-11 20:25:00|430.33|427.93|432.57|430.17|432.57|430.17|428.58|426.18|0
1647030600000|2022-03-11 20:30:00|433.69|431.29|439.68|437.28|439.68|437.28|433.69|431.29|0
1647030900000|2022-03-11 20:35:00|439.67|437.27|438.55|436.15|439.67|437.27|435.83|433.43|0
1647031200000|2022-03-11 20:40:00|438.87|436.47|439.83|437.43|440.88|438.48|436.87|434.47|0
1647031500000|2022-03-11 20:45:00|438.79|436.39|441.76|439.36|442.24|439.84|438.79|436.39|0
1647031800000|2022-03-11 20:50:00|442.65|440.25|446.57|444.17|446.74|444.34|438.78|436.38|0
1647032100000|2022-03-11 20:55:00|444.96|442.56|448.51|446.11|451.6|449.2|442.95|440.55|0
1647032400000|2022-03-11 21:00:00|449.08|446.68|446.57|444.17|449.49|447.09|446.09|443.69|0
1647032700000|2022-03-11 21:05:00|446.41|444.01|446.73|444.33|447.38|444.98|446.08|443.68|0
1647033000000|2022-03-11 21:10:00|446.97|444.57|446.73|444.33|447.38|444.98|446.4|444|0
1647244800000|2022-03-14 08:00:00|431.48|429.08|431.32|428.92|431.56|429.16|428.14|425.74|0
1647245100000|2022-03-14 08:05:00|430.52|428.12|424.14|421.74|433.01|430.61|423.67|421.27|0
1647245400000|2022-03-14 08:10:00|424.46|422.06|426.1|423.7|426.74|424.34|421.94|419.54|0
1647245700000|2022-03-14 08:15:00|426.42|424.02|429.5|427.1|429.58|427.18|426.1|423.7|0
1647246000000|2022-03-14 08:20:00|429.26|426.86|427.76|425.36|429.9|427.5|426.57|424.17|0
1647246300000|2022-03-14 08:25:00|427.84|425.44|432.59|430.19|433.39|430.99|427.6|425.2|0
1647246600000|2022-03-14 08:30:00|432.75|430.35|433.39|430.99|435.46|433.06|432.75|430.35|0
1647246900000|2022-03-14 08:35:00|433.31|430.91|436.12|433.72|436.28|433.88|432.59|430.19|0
1647247200000|2022-03-14 08:40:00|435.89|433.49|435.57|433.17|436.76|434.36|434.53|432.13|0
1647247500000|2022-03-14 08:45:00|435.8|433.4|432.15|429.75|435.8|433.4|432.15|429.75|0
1647247800000|2022-03-14 08:50:00|431.92|429.52|435.16|432.76|436.68|434.28|429.87|427.47|0
1647248100000|2022-03-14 08:55:00|435.32|432.92|433.18|430.78|435.88|433.48|431.91|429.51|0
1647248400000|2022-03-14 09:00:00|433.02|430.62|428.91|426.51|433.57|431.17|428.6|426.2|0
1647248700000|2022-03-14 09:05:00|428.67|426.27|428.52|426.12|430.17|427.77|428.28|425.88|0
1647249000000|2022-03-14 09:10:00|428.28|425.88|429.14|426.74|429.7|427.3|425.77|423.37|0
1647249300000|2022-03-14 09:15:00|428.99|426.59|429.3|426.9|430.88|428.48|428.28|425.88|0
1647249600000|2022-03-14 09:20:00|429.14|426.74|431.5|429.1|431.5|429.1|426.94|424.54|0
1647249900000|2022-03-14 09:25:00|431.43|429.03|433.17|430.77|434.83|432.43|430.48|428.08|0
1647250200000|2022-03-14 09:30:00|433.08|430.68|431.42|429.02|433.88|431.48|430.48|428.08|0
1647250500000|2022-03-14 09:35:00|431.03|428.63|427.95|425.55|433|430.6|427.8|425.4|0
1647250800000|2022-03-14 09:40:00|427.4|425|425.2|422.8|428.58|426.18|422.24|419.84|0
1647251100000|2022-03-14 09:45:00|425.13|422.73|422.86|420.46|426.54|424.14|421.85|419.45|0
1647251400000|2022-03-14 09:50:00|422.7|420.3|419.9|417.5|424.11|421.71|419.51|417.11|0
1647251700000|2022-03-14 09:55:00|420.36|417.96|420.44|418.04|420.98|418.58|417.11|414.71|0
1647252000000|2022-03-14 10:00:00|420.13|417.73|420.22|417.82|422.07|419.67|419.66|417.26|0
1647252300000|2022-03-14 10:05:00|419.83|417.43|423.26|420.86|423.5|421.1|419.83|417.43|0
1647252600000|2022-03-14 10:10:00|423.42|421.02|423.73|421.33|426.4|424|423.19|420.79|0
1647252900000|2022-03-14 10:15:00|423.81|421.41|423.57|421.17|424.36|421.96|422.48|420.08|0
1647253200000|2022-03-14 10:20:00|423.65|421.25|424.2|421.8|425.69|423.29|423.42|421.02|0
1647253500000|2022-03-14 10:25:00|424.12|421.72|424.2|421.8|425.61|423.21|423.1|420.7|0
1647253800000|2022-03-14 10:30:00|424.04|421.64|421.53|419.13|424.12|421.72|420.52|418.12|0
1647254100000|2022-03-14 10:35:00|421.61|419.21|424.19|421.79|424.66|422.26|421.61|419.21|0
1647254400000|2022-03-14 10:40:00|424.27|421.87|427.17|424.77|427.89|425.49|424.27|421.87|0
1647254700000|2022-03-14 10:45:00|427.02|424.62|426.7|424.3|427.49|425.09|425.37|422.97|0
1647255000000|2022-03-14 10:50:00|426.62|424.22|424.93|422.53|427.44|425.04|424.93|422.53|0
1647255300000|2022-03-14 10:55:00|425.08|422.68|421.95|419.55|425.87|423.47|421.95|419.55|0
1647255600000|2022-03-14 11:00:00|422.19|419.79|426.89|424.49|426.89|424.49|422.03|419.63|0
1647255900000|2022-03-14 11:05:00|426.81|424.41|429.33|426.93|429.65|427.25|425.63|423.23|0
1647256200000|2022-03-14 11:10:00|429.49|427.09|427.59|425.19|429.81|427.41|426.73|424.33|0
1647256500000|2022-03-14 11:15:00|427.52|425.12|426.49|424.09|428.86|426.46|426.26|423.86|0
1647256800000|2022-03-14 11:20:00|426.57|424.17|427.36|424.96|427.91|425.51|425.63|423.23|0
1647257100000|2022-03-14 11:25:00|427.27|424.87|435.36|432.96|437.11|434.71|427.12|424.72|0
1647257400000|2022-03-14 11:30:00|435.04|432.64|437.11|434.71|437.27|434.87|433.85|431.45|0
1647257700000|2022-03-14 11:35:00|436.95|434.55|436.79|434.39|437.43|435.03|433.44|431.04|0
1647258000000|2022-03-14 11:40:00|436.55|434.15|437.99|435.59|438.06|435.66|434.32|431.92|0
1647258300000|2022-03-14 11:45:00|438.06|435.66|439.59|437.19|443.45|441.05|437.26|434.86|0
1647258600000|2022-03-14 11:50:00|440.07|437.67|442.28|439.88|442.6|440.2|438.77|436.37|0
1647258900000|2022-03-14 11:55:00|442.52|440.12|442.68|440.28|443.49|441.09|439.39|436.99|0
1647259200000|2022-03-14 12:00:00|442.92|440.52|439.06|436.66|444.53|442.13|438.58|436.18|0
1647259500000|2022-03-14 12:05:00|438.99|436.59|438.26|435.86|439.7|437.3|437.14|434.74|0
1647259800000|2022-03-14 12:10:00|438.42|436.02|438.98|436.58|440.18|437.78|438.26|435.86|0
1647260100000|2022-03-14 12:15:00|439.14|436.74|441.3|438.9|441.62|439.22|436.82|434.42|0
1647260400000|2022-03-14 12:20:00|441.39|438.99|443.07|440.67|443.55|441.15|440.82|438.42|0
1647260700000|2022-03-14 12:25:00|442.91|440.51|441.86|439.46|442.91|440.51|440.82|438.42|0
1647261000000|2022-03-14 12:30:00|441.46|439.06|439.37|436.97|442.26|439.86|439.13|436.73|0
1647261300000|2022-03-14 12:35:00|439.21|436.81|440.01|437.61|442.34|439.94|439.21|436.81|0
1647261600000|2022-03-14 12:40:00|439.85|437.45|437.92|435.52|440.01|437.61|437.45|435.05|0
1647261900000|2022-03-14 12:45:00|438.01|435.61|440.49|438.09|440.49|438.09|436.97|434.57|0
1647262200000|2022-03-14 12:50:00|440.41|438.01|440.16|437.76|442.66|440.26|436.8|434.4|0
1647262500000|2022-03-14 12:55:00|440|437.6|433.61|431.21|441.69|439.29|432.9|430.5|0
1647262800000|2022-03-14 13:00:00|433.7|431.3|435.13|432.73|435.13|432.73|433.7|431.3|0
1647263100000|2022-03-14 13:05:00|437.28|434.88|437.11|434.71|438.39|435.99|436.88|434.48|0
1647263400000|2022-03-14 13:10:00|436.95|434.55|435.11|432.71|438.23|435.83|434.47|432.07|0
1647263700000|2022-03-14 13:15:00|435.27|432.87|435.43|433.03|436.54|434.14|433.52|431.12|0
1647264000000|2022-03-14 13:20:00|435.27|432.87|438.3|435.9|438.3|435.9|434.63|432.23|0
1647264300000|2022-03-14 13:25:00|438.22|435.82|440.87|438.47|440.87|438.47|438.14|435.74|0
1647264600000|2022-03-14 13:30:00|441.35|438.95|444.49|442.09|444.49|442.09|434.31|431.91|0
1647264900000|2022-03-14 13:35:00|444.57|442.17|447.89|445.49|450.9|448.5|442.15|439.75|0
1647265200000|2022-03-14 13:40:00|448.46|446.06|438.13|435.73|452.53|450.13|437.33|434.93|0
1647265500000|2022-03-14 13:45:00|437.74|435.34|439.57|437.17|441.34|438.94|435.73|433.33|0
1647265800000|2022-03-14 13:50:00|439.73|437.33|439.41|437.01|440.05|437.65|436.37|433.97|0
1647266100000|2022-03-14 13:55:00|439.09|436.69|438.61|436.21|442.63|440.23|435.73|433.33|0
1647266400000|2022-03-14 14:00:00|438.13|436.53|439.49|437.89|442.39|440.79|433.57|431.97|0
1647266700000|2022-03-14 14:05:00|439.97|438.37|431.66|430.06|440.77|439.17|431.5|429.9|0
1647267000000|2022-03-14 14:10:00|431.5|429.9|426.99|425.39|432.46|430.86|425.97|424.37|0
1647267300000|2022-03-14 14:15:00|427.54|425.94|428.38|426.78|430.21|428.61|425.15|423.55|0
1647267600000|2022-03-14 14:20:00|428.07|426.47|425.38|423.78|428.86|427.26|425.14|423.54|0
1647267900000|2022-03-14 14:25:00|424.9|423.3|427.43|425.83|427.59|425.99|423.01|421.41|0
1647268200000|2022-03-14 14:30:00|427.27|425.67|429.33|427.73|431.72|430.12|427.11|425.51|0
1647268500000|2022-03-14 14:35:00|428.85|427.25|426.72|425.12|429.01|427.41|424.26|422.66|0
1647268800000|2022-03-14 14:40:00|425.68|424.08|426.95|425.35|427.58|425.98|423.63|422.03|0
1647269100000|2022-03-14 14:45:00|427.42|425.82|425.52|423.92|428.06|426.46|423.55|421.95|0
1647269400000|2022-03-14 14:50:00|425.21|423.61|420.1|418.5|426.87|425.27|418.61|417.01|0
1647269700000|2022-03-14 14:55:00|419.63|418.03|417.67|416.07|421.74|420.14|417.67|416.07|0
1647270000000|2022-03-14 15:00:00|416.73|415.13|419.54|417.94|420.95|419.35|416.73|415.13|0
1647270300000|2022-03-14 15:05:00|419.07|417.47|422.2|420.6|422.52|420.92|417.98|416.38|0
1647270600000|2022-03-14 15:10:00|421.89|420.29|425.18|423.58|425.67|424.07|421.26|419.66|0
1647270900000|2022-03-14 15:15:00|425.34|423.74|424.86|423.26|425.5|423.9|423.37|421.77|0
1647271200000|2022-03-14 15:20:00|425.02|423.42|428.98|427.38|429.61|428.01|425.02|423.42|0
1647271500000|2022-03-14 15:25:00|429.14|427.54|430.72|429.12|431.68|430.08|428.34|426.74|0
1647271800000|2022-03-14 15:30:00|430.4|428.8|430.88|429.28|432.31|430.71|429.77|428.17|0
1647272100000|2022-03-14 15:35:00|430.4|428.8|434.55|432.95|435.51|433.91|430.4|428.8|0
1647272400000|2022-03-14 15:40:00|434.71|433.11|440.33|438.73|442.1|440.5|434.39|432.79|0
1647272700000|2022-03-14 15:45:00|440.49|438.89|444.53|442.93|444.69|443.09|440.09|438.49|0
1647273000000|2022-03-14 15:50:00|444.45|442.85|440.96|439.36|445.46|443.86|439.25|437.65|0
1647273300000|2022-03-14 15:55:00|441.12|439.52|442.4|440.8|444.66|443.06|441.12|439.52|0
1647273600000|2022-03-14 16:00:00|442.88|441.28|448.23|446.63|448.4|446.8|442.88|441.28|0
1647273900000|2022-03-14 16:05:00|448.32|446.72|449.86|448.26|450.84|449.24|445.63|444.03|0
1647274200000|2022-03-14 16:10:00|450.52|448.92|451.82|450.22|453.13|451.53|448.56|446.96|0
1647274500000|2022-03-14 16:15:00|452.15|450.55|447.58|445.98|452.15|450.55|447.09|445.49|0
1647274800000|2022-03-14 16:20:00|447.41|445.81|447.41|445.81|450.67|449.07|446.6|445|0
1647275100000|2022-03-14 16:25:00|447.66|446.06|446.92|445.32|449.37|447.77|446.6|445|0
1647275400000|2022-03-14 16:30:00|447.57|445.97|448.06|446.46|448.87|447.27|444.97|443.37|0
1647275700000|2022-03-14 16:35:00|447.9|446.3|447.57|445.97|450.99|449.39|445.62|444.02|0
1647276000000|2022-03-14 16:40:00|448.06|446.46|448.87|447.27|449.68|448.08|444.97|443.37|0
1647276300000|2022-03-14 16:45:00|449.19|447.59|452.79|451.19|454.27|452.67|449.19|447.59|0
1647276600000|2022-03-14 16:50:00|452.3|450.7|459.04|457.44|459.04|457.44|451.56|449.96|0
1647276900000|2022-03-14 16:55:00|459.2|457.6|459.86|458.26|459.86|458.26|455.83|454.23|0
1647277200000|2022-03-14 17:00:00|459.37|457.77|462.35|460.75|462.51|460.91|458.54|456.94|0
1647277500000|2022-03-14 17:05:00|462.18|460.58|462.68|461.08|462.84|461.24|458.7|457.1|0
1647277800000|2022-03-14 17:10:00|462.18|460.58|462.06|460.46|463.55|461.95|457.3|455.7|0
1647278100000|2022-03-14 17:15:00|461.9|460.3|460.08|458.48|463.05|461.45|459.84|458.24|0
1647278400000|2022-03-14 17:20:00|460.74|459.14|460.41|458.81|463.71|462.11|459.75|458.15|0
1647278700000|2022-03-14 17:25:00|460|458.4|464.04|462.44|464.7|463.1|459.91|458.31|0
1647279000000|2022-03-14 17:30:00|462.72|461.12|466.36|464.76|469.86|468.26|462.72|461.12|0
1647279300000|2022-03-14 17:35:00|466.53|464.93|470.69|469.09|471.69|470.09|466.53|464.93|0
1647279600000|2022-03-14 17:40:00|470.02|468.42|469.69|468.09|472.19|470.59|468.02|466.42|0
1647279900000|2022-03-14 17:45:00|469.61|468.01|471.86|470.26|472.53|470.93|466.85|465.25|0
1647280200000|2022-03-14 17:50:00|471.02|469.42|466.35|464.75|471.02|469.42|464.53|462.93|0
1647280500000|2022-03-14 17:55:00|466.85|465.25|468.85|467.25|469.18|467.58|463.53|461.93|0
1647280800000|2022-03-14 18:00:00|469.18|467.58|469.51|467.91|470.51|468.91|468.51|466.91|0
1647281100000|2022-03-14 18:05:00|469.68|468.08|467.18|465.58|469.68|468.08|465.51|463.91|0
1647281400000|2022-03-14 18:10:00|467.01|465.41|467.43|465.83|469.34|467.74|466.01|464.41|0
1647281700000|2022-03-14 18:15:00|467.51|465.91|470.93|469.33|471.51|469.91|467.34|465.74|0
1647282000000|2022-03-14 18:20:00|470.34|468.74|473.1|471.5|474.35|472.75|469.67|468.07|0
1647282300000|2022-03-14 18:25:00|472.84|471.24|474.35|472.75|474.69|473.09|471.5|469.9|0
1647282600000|2022-03-14 18:30:00|474.18|472.58|470|468.4|474.77|473.17|470|468.4|0
1647282900000|2022-03-14 18:35:00|470.16|468.56|468.49|466.89|470.16|468.56|466.5|464.9|0
1647283200000|2022-03-14 18:40:00|467.99|466.39|470.33|468.73|471.66|470.06|467.75|466.15|0
1647283500000|2022-03-14 18:45:00|470.08|468.48|472.16|470.56|472.67|471.07|469.99|468.39|0
1647283800000|2022-03-14 18:50:00|472|470.4|467.08|465.48|473.34|471.74|467.08|465.48|0
1647284100000|2022-03-14 18:55:00|466.99|465.39|466.16|464.56|468.74|467.14|465.08|463.48|0
1647284400000|2022-03-14 19:00:00|466.49|464.89|462.84|461.24|467.82|466.22|460.86|459.26|0
1647284700000|2022-03-14 19:05:00|463.67|462.07|467.9|466.3|469.15|467.55|463.5|461.9|0
1647285000000|2022-03-14 19:10:00|467.82|466.22|463.92|462.32|468.31|466.71|463|461.4|0
1647285300000|2022-03-14 19:15:00|464.09|462.49|465.41|463.81|466.4|464.8|460.13|458.53|0
1647285600000|2022-03-14 19:20:00|465.5|463.9|462.43|460.83|466.9|465.3|462.19|460.59|0
1647285900000|2022-03-14 19:25:00|462.93|461.33|466.56|464.96|467.06|465.46|462.76|461.16|0
1647286200000|2022-03-14 19:30:00|466.4|464.8|472.38|470.78|474.39|472.79|466.4|464.8|0
1647286500000|2022-03-14 19:35:00|472.22|470.62|470.05|468.45|474.31|472.71|469.55|467.95|0
1647286800000|2022-03-14 19:40:00|470.21|468.61|467.31|465.71|471.71|470.11|467.31|465.71|0
1647287100000|2022-03-14 19:45:00|465.73|464.13|467.72|466.12|469.71|468.11|463.41|461.81|0
1647287400000|2022-03-14 19:50:00|470.04|468.44|471.04|469.44|472.88|471.28|467.97|466.37|0
1647287700000|2022-03-14 19:55:00|469.71|468.11|468.18|466.58|470.54|468.94|465.19|463.59|0
1647288000000|2022-03-14 20:00:00|466.85|465.25|464.03|462.43|467.68|466.08|462.05|460.45|0
1647288300000|2022-03-14 20:05:00|464.2|462.6|460.56|458.96|464.2|462.6|460.56|458.96|0
1647288600000|2022-03-14 20:10:00|460.73|459.13|461.88|460.28|461.88|460.28|460.07|458.47|0
1647288900000|2022-03-14 20:15:00|462.08|460.08|462|460|462.74|460.74|461.5|459.5|0
1647289200000|2022-03-14 20:20:00|462.08|460.08|462.82|460.82|462.9|460.9|461.75|459.75|0
1647289500000|2022-03-14 20:25:00|462.74|460.74|463.56|461.56|463.65|461.65|462.49|460.49|0
1647289800000|2022-03-14 20:30:00|463.72|461.72|463.23|461.23|463.89|461.89|462.57|460.57|0
1647290100000|2022-03-14 20:35:00|463.39|461.39|463.22|461.22|463.72|461.72|463.06|461.06|0
1647290400000|2022-03-14 20:40:00|463.31|461.31|463.55|461.55|464.05|462.05|462.4|460.4|0
1647290700000|2022-03-14 20:45:00|463.8|461.8|464.21|462.21|464.21|462.21|462.89|460.89|0
1647291000000|2022-03-14 20:50:00|464.05|462.05|463.88|461.88|464.38|462.38|463.71|461.71|0
1647291300000|2022-03-14 20:55:00|463.97|461.97|462.81|460.81|464.13|462.13|462.31|460.31|0
1647291600000|2022-03-14 21:00:00|462.88|460.88|462.78|460.78|463.21|461.21|462.78|460.78|0
1647291900000|2022-03-14 21:05:00|462.88|460.88|462.75|460.75|463|461|462.75|460.75|0
1647292200000|2022-03-14 21:10:00|463|461|463.01|461.01|463.01|461.01|463|461|0
1647292500000|2022-03-14 21:15:00|463.04|461.04|463.15|461.15|463.15|461.15|463.04|461.04|0
1647292800000|2022-03-14 21:20:00|463.47|461.47|463.88|461.88|464.56|462.56|463.42|461.42|0
1647293100000|2022-03-14 21:25:00|463.97|461.97|464.28|462.28|464.41|462.41|463.95|461.95|0
1647293400000|2022-03-14 21:30:00|464.11|462.11|464.07|462.07|464.14|462.14|463.85|461.85|0
1647293700000|2022-03-14 21:35:00|464.23|462.23|464.11|462.11|464.23|462.23|464.04|462.04|0
1647294000000|2022-03-14 21:40:00|464.18|462.18|463.8|461.8|464.18|462.18|463.48|461.48|0
1647294300000|2022-03-14 21:45:00|463.77|461.77|463.62|461.62|463.77|461.77|463.6|461.6|0
1647294600000|2022-03-14 21:50:00|463.65|461.65|461.78|459.78|463.7|461.7|461.62|459.62|0
1647294900000|2022-03-14 21:55:00|461.81|459.81|461.18|459.18|461.81|459.81|461.04|459.04|0
1647295200000|2022-03-14 22:00:00|462.94|460.94|462.03|460.03|462.94|460.94|461.29|459.29|0
1647295500000|2022-03-14 22:05:00|461.87|459.87|463.27|461.27|463.52|461.52|461.87|459.87|0
1647295800000|2022-03-14 22:10:00|463.02|461.02|462.52|460.52|463.02|461.02|461.7|459.7|0
1647296100000|2022-03-14 22:15:00|462.44|460.44|463.01|461.01|463.18|461.18|462.28|460.28|0
1647296400000|2022-03-14 22:20:00|462.94|460.94|462.85|460.85|463.18|461.18|462.68|460.68|0
1647296700000|2022-03-14 22:25:00|462.93|460.93|464.5|462.5|465|463|462.68|460.68|0
1647297000000|2022-03-14 22:30:00|464.42|462.42|461.11|459.11|465.16|463.16|460.04|458.04|0
1647297300000|2022-03-14 22:35:00|461.19|459.19|458.06|456.06|461.19|459.19|457.57|455.57|0
1647297600000|2022-03-14 22:40:00|457.99|455.99|459.13|457.13|459.46|457.46|457.74|455.74|0
1647297900000|2022-03-14 22:45:00|459.05|457.05|458.55|456.55|459.21|457.21|457.24|455.24|0
1647298200000|2022-03-14 22:50:00|458.64|456.64|459.21|457.21|459.37|457.37|458.31|456.31|0
1647298500000|2022-03-14 22:55:00|459.29|457.29|459.37|457.37|459.54|457.54|458.55|456.55|0
1647298800000|2022-03-14 23:00:00|459.21|457.21|461.18|459.18|461.51|459.51|458.71|456.71|0
1647299100000|2022-03-14 23:05:00|461.34|459.34|460.68|458.68|461.51|459.51|460.02|458.02|0
1647299400000|2022-03-14 23:10:00|460.85|458.85|460.68|458.68|462.5|460.5|460.68|458.68|0
1647299700000|2022-03-14 23:15:00|460.6|458.6|459.69|457.69|461.01|459.01|459.53|457.53|0
1647300000000|2022-03-14 23:20:00|459.36|457.36|460.51|458.51|460.51|458.51|459.28|457.28|0
1647300300000|2022-03-14 23:25:00|460.68|458.68|460.02|458.02|460.68|458.68|459.36|457.36|0
1647300600000|2022-03-14 23:30:00|459.85|457.85|460.43|458.43|460.67|458.67|459.03|457.03|0
1647300900000|2022-03-14 23:35:00|460.34|458.34|458.94|456.94|460.34|458.34|458.7|456.7|0
1647301200000|2022-03-14 23:40:00|459.02|457.02|459.6|457.6|460.17|458.17|458.62|456.62|0
1647301500000|2022-03-14 23:45:00|459.51|457.51|460.92|458.92|461.49|459.49|459.27|457.27|0
1647301800000|2022-03-14 23:50:00|461.16|459.16|461.32|459.32|461.82|459.82|460.83|458.83|0
1647302100000|2022-03-14 23:55:00|461.16|459.16|461.48|459.48|461.82|459.82|460.75|458.75|0
1647302400000|2022-03-15 00:00:00|461.65|459.65|462.56|460.56|462.97|460.97|460.5|458.5|0
1647302700000|2022-03-15 00:05:00|461.98|459.98|461.24|459.24|462.14|460.14|460.49|458.49|0
1647303000000|2022-03-15 00:10:00|460.99|458.99|464.45|462.45|465.12|463.12|460.74|458.74|0
1647303300000|2022-03-15 00:15:00|464.62|462.62|465.28|463.28|466.36|464.36|464.62|462.62|0
1647303600000|2022-03-15 00:20:00|465.45|463.45|464.12|462.12|465.45|463.45|464.04|462.04|0
1647303900000|2022-03-15 00:25:00|463.79|461.79|464.28|462.28|465.2|463.2|463.79|461.79|0
1647304200000|2022-03-15 00:30:00|464.12|462.12|461.8|459.8|464.2|462.2|461.8|459.8|0
1647304500000|2022-03-15 00:35:00|461.72|459.72|462.13|460.13|462.29|460.29|459.66|457.66|0
1647304800000|2022-03-15 00:40:00|462.46|460.46|462.62|460.62|463.28|461.28|462.29|460.29|0
1647305100000|2022-03-15 00:45:00|462.79|460.79|463.94|461.94|463.94|461.94|460.48|458.48|0
1647305400000|2022-03-15 00:50:00|463.78|461.78|463.77|461.77|464.27|462.27|463.61|461.61|0
1647305700000|2022-03-15 00:55:00|463.86|461.86|463.77|461.77|464.93|462.93|462.29|460.29|0
1647306000000|2022-03-15 01:00:00|463.61|461.61|463.11|461.11|464.1|462.1|462.28|460.28|0
1647306300000|2022-03-15 01:05:00|463.27|461.27|465.26|463.26|465.26|463.26|463.19|461.19|0
1647306600000|2022-03-15 01:10:00|464.93|462.93|464.76|462.76|465.34|463.34|464.18|462.18|0
1647306900000|2022-03-15 01:15:00|464.92|462.92|466.41|464.41|466.41|464.41|464.51|462.51|0
1647307200000|2022-03-15 01:20:00|466.25|464.25|462.52|460.52|466.58|464.58|462.52|460.52|0
1647307500000|2022-03-15 01:25:00|462.77|460.77|464.51|462.51|464.92|462.92|460.46|458.46|0
1647307800000|2022-03-15 01:30:00|464.42|462.42|468.24|466.24|468.4|466.4|463.59|461.59|0
1647308100000|2022-03-15 01:35:00|468.07|466.07|467.49|465.49|470.24|468.24|466.57|464.57|0
1647308400000|2022-03-15 01:40:00|467.57|465.57|466.07|464.07|467.66|465.66|465.16|463.16|0
1647308700000|2022-03-15 01:45:00|465.91|463.91|465.41|463.41|466.9|464.9|464.58|462.58|0
1647309000000|2022-03-15 01:50:00|465.74|463.74|468.73|466.73|469.39|467.39|463.75|461.75|0
1647309300000|2022-03-15 01:55:00|468.65|466.65|467.39|465.39|470.39|468.39|466.23|464.23|0
1647309600000|2022-03-15 02:00:00|467.31|465.31|465.23|463.23|467.39|465.39|464.41|462.41|0
1647309900000|2022-03-15 02:05:00|465.73|463.73|463.91|461.91|465.73|463.73|463.58|461.58|0
1647310200000|2022-03-15 02:10:00|463.99|461.99|463|461|464.57|462.57|462.09|460.09|0
1647310500000|2022-03-15 02:15:00|462.75|460.75|462.5|460.5|464.23|462.23|460.27|458.27|0
1647310800000|2022-03-15 02:20:00|462.33|460.33|462.58|460.58|464.23|462.23|462.17|460.17|0
1647311100000|2022-03-15 02:25:00|462.5|460.5|460.92|458.92|463.49|461.49|460.92|458.92|0
1647311400000|2022-03-15 02:30:00|460.84|458.84|459.11|457.11|462.33|460.33|458.62|456.62|0
1647311700000|2022-03-15 02:35:00|459.44|457.44|456.89|454.89|459.44|457.44|455.34|453.34|0
1647312000000|2022-03-15 02:40:00|457.06|455.06|458.45|456.45|458.61|456.61|456.57|454.57|0
1647312300000|2022-03-15 02:45:00|458.61|456.61|458.45|456.45|458.86|456.86|456.48|454.48|0
1647312600000|2022-03-15 02:50:00|458.28|456.28|459.1|457.1|459.76|457.76|458.04|456.04|0
1647312900000|2022-03-15 02:55:00|459.02|457.02|459.19|457.19|460.34|458.34|458.61|456.61|0
1647313200000|2022-03-15 03:00:00|459.26|457.26|458.28|456.28|459.76|457.76|457.13|455.13|0
1647313500000|2022-03-15 03:05:00|458.36|456.36|459.67|457.67|460.58|458.58|456.88|454.88|0
1647313800000|2022-03-15 03:10:00|459.59|457.59|459.75|457.75|460.58|458.58|459.26|457.26|0
1647314100000|2022-03-15 03:15:00|459.59|457.59|460.08|458.08|460.41|458.41|459.26|457.26|0
1647314400000|2022-03-15 03:20:00|460.24|458.24|458.6|456.6|460.41|458.41|458.43|456.43|0
1647314700000|2022-03-15 03:25:00|458.76|456.76|460.24|458.24|460.73|458.73|458.6|456.6|0
1647315000000|2022-03-15 03:30:00|459.99|457.99|459.25|457.25|460.49|458.49|459.25|457.25|0
1647315300000|2022-03-15 03:35:00|459.5|457.5|459.99|457.99|459.99|457.99|458.92|456.92|0
1647315600000|2022-03-15 03:40:00|460.07|458.07|461.14|459.14|462.38|460.38|459.58|457.58|0
1647315900000|2022-03-15 03:45:00|461.22|459.22|462.37|460.37|462.54|460.54|460.98|458.98|0
1647316200000|2022-03-15 03:50:00|462.21|460.21|460.81|458.81|462.46|460.46|460.72|458.72|0
1647316500000|2022-03-15 03:55:00|460.89|458.89|460.72|458.72|461.3|459.3|460.06|458.06|0
1647316800000|2022-03-15 04:00:00|460.55|458.55|461.05|459.05|461.79|459.79|460.55|458.55|0
1647317100000|2022-03-15 04:05:00|461.13|459.13|461.7|459.7|461.71|459.71|461.05|459.05|0
1647317400000|2022-03-15 04:10:00|461.54|459.54|461.29|459.29|461.7|459.7|461.04|459.04|0
1647317700000|2022-03-15 04:15:00|461.21|459.21|461.04|459.04|461.46|459.46|461.04|459.04|0
1647318000000|2022-03-15 04:20:00|461.21|459.21|461.04|459.04|461.62|459.62|461.04|459.04|0
1647318300000|2022-03-15 04:25:00|461.2|459.2|461.27|459.27|461.86|459.86|460.05|458.05|0
1647318600000|2022-03-15 04:30:00|461.43|459.43|459.61|457.61|461.43|459.43|459.04|457.04|0
1647318900000|2022-03-15 04:35:00|459.53|457.53|459.78|457.78|460.69|458.69|459.37|457.37|0
1647319200000|2022-03-15 04:40:00|459.86|457.86|459.28|457.28|460.27|458.27|459.12|457.12|0
1647319500000|2022-03-15 04:45:00|459.11|457.11|459.61|457.61|459.94|457.94|458.95|456.95|0
1647319800000|2022-03-15 04:50:00|459.69|457.69|459.11|457.11|459.77|457.77|458.95|456.95|0
1647320100000|2022-03-15 04:55:00|459.03|457.03|459.27|457.27|459.27|457.27|458.94|456.94|0
1647320400000|2022-03-15 05:00:00|458.94|456.94|461.92|459.92|462.08|460.08|458.94|456.94|0
1647320700000|2022-03-15 05:05:00|461.84|459.84|461.58|459.58|462.08|460.08|460.35|458.35|0
1647321000000|2022-03-15 05:10:00|461.67|459.67|461.75|459.75|463.07|461.07|461.17|459.17|0
1647321300000|2022-03-15 05:15:00|461.91|459.91|462.24|460.24|462.49|460.49|460.42|458.42|0
1647321600000|2022-03-15 05:20:00|463.07|461.07|462.73|460.73|464.56|462.56|462.57|460.57|0
1647321900000|2022-03-15 05:25:00|462.82|460.82|462.9|460.9|463.73|461.73|462.73|460.73|0
1647322200000|2022-03-15 05:30:00|462.82|460.82|461.41|459.41|463.56|461.56|461.33|459.33|0
1647322500000|2022-03-15 05:35:00|461.57|459.57|463.06|461.06|463.23|461.23|460.83|458.83|0
1647322800000|2022-03-15 05:40:00|462.89|460.89|462.89|460.89|463.56|461.56|461.32|459.32|0
1647323100000|2022-03-15 05:45:00|463.22|461.22|462.39|460.39|464.22|462.22|462.39|460.39|0
1647323400000|2022-03-15 05:50:00|462.56|460.56|465.38|463.38|465.54|463.54|462.39|460.39|0
1647323700000|2022-03-15 05:55:00|465.46|463.46|464.21|462.21|465.71|463.71|463.88|461.88|0
1647324000000|2022-03-15 06:00:00|464.54|462.54|466.96|464.96|467.37|465.37|464.21|462.21|0
1647324300000|2022-03-15 06:05:00|466.54|464.54|464.71|462.71|467.37|465.37|464.54|462.54|0
1647324600000|2022-03-15 06:10:00|465.04|463.04|463.54|461.54|465.21|463.21|462.38|460.38|0
1647324900000|2022-03-15 06:15:00|463.63|461.63|465.7|463.7|466.03|464.03|463.21|461.21|0
1647325200000|2022-03-15 06:20:00|465.87|463.87|463.7|461.7|465.87|463.87|463.21|461.21|0
1647325500000|2022-03-15 06:25:00|463.87|461.87|464.7|462.7|465.03|463.03|463.37|461.37|0
1647325800000|2022-03-15 06:30:00|464.78|462.78|465.03|463.03|466.19|464.19|464.12|462.12|0
1647326100000|2022-03-15 06:35:00|464.86|462.86|466.11|464.11|466.61|464.61|463.45|461.45|0
1647326400000|2022-03-15 06:40:00|466.03|464.03|465.94|463.94|467.27|465.27|465.11|463.11|0
1647326700000|2022-03-15 06:45:00|466.03|464.03|468.93|466.93|469.1|467.1|465.94|463.94|0
1647327000000|2022-03-15 06:50:00|468.85|466.85|469.02|467.02|470.43|468.43|468.26|466.26|0
1647327300000|2022-03-15 06:55:00|468.76|466.76|468.93|466.93|469.43|467.43|468.18|466.18|0
1647327600000|2022-03-15 07:00:00|468.59|466.59|475.28|473.28|475.62|473.62|468.51|466.51|0
1647327900000|2022-03-15 07:05:00|474.75|473.15|472.4|470.8|475.08|473.48|471.06|469.46|0
1647328200000|2022-03-15 07:10:00|472.65|471.05|484.88|483.28|485.73|484.13|472.23|470.63|0
1647328500000|2022-03-15 07:15:00|484.2|482.6|480.47|478.87|485.05|483.45|479.96|478.36|0
1647328800000|2022-03-15 07:20:00|480.13|478.53|479.11|477.51|481.65|480.05|477.6|476|0
1647329100000|2022-03-15 07:25:00|478.27|476.67|483|481.4|483|481.4|478.27|476.67|0
1647329400000|2022-03-15 07:30:00|482.92|481.32|482.83|481.23|484.36|482.76|479.88|478.28|0
1647329700000|2022-03-15 07:35:00|483|481.4|481.81|480.21|483.85|482.25|481.14|479.54|0
1647330000000|2022-03-15 07:40:00|482.15|480.55|480.88|478.96|482.92|481.32|479.95|478.11|0
1647330300000|2022-03-15 07:45:00|480.54|478.62|481.55|479.63|483.16|481.24|479.43|477.51|0
1647330600000|2022-03-15 07:50:00|481.29|479.37|481.07|479.15|482.93|481.01|476.6|474.68|0
1647330900000|2022-03-15 07:55:00|480.65|478.73|479.31|477.39|481.15|479.23|478.8|476.88|0
1647331200000|2022-03-15 08:00:00|479.06|477.14|479.56|477.64|482.67|480.75|478.47|476.55|0
1647331500000|2022-03-15 08:05:00|479.64|477.72|473.94|471.86|479.73|477.81|466.83|464.75|0
1647331800000|2022-03-15 08:10:00|473.77|471.69|476.61|474.53|477.78|475.7|473.77|471.69|0
1647332100000|2022-03-15 08:15:00|477.45|475.37|480.22|478.14|480.55|478.47|476.94|474.86|0
1647332400000|2022-03-15 08:20:00|479.79|477.71|481.81|479.73|483.59|481.51|478.45|476.37|0
1647332700000|2022-03-15 08:25:00|482.15|480.07|481.39|479.31|482.4|480.32|479.04|476.96|0
1647333000000|2022-03-15 08:30:00|481.3|479.22|481.39|479.31|484.68|482.6|481.3|479.22|0
1647333300000|2022-03-15 08:35:00|481.47|479.39|483.58|481.5|483.92|481.84|479.45|477.37|0
1647333600000|2022-03-15 08:40:00|483.66|481.58|481.8|479.72|483.75|481.67|479.87|477.79|0
1647333900000|2022-03-15 08:45:00|481.89|479.81|484.42|482.34|485.85|483.77|481.89|479.81|0
1647334200000|2022-03-15 08:50:00|484.33|482.25|485.17|483.09|487.38|485.3|484.33|482.25|0
1647334500000|2022-03-15 08:55:00|485.01|482.93|488.05|485.97|489.5|487.42|484.84|482.76|0
1647334800000|2022-03-15 09:00:00|488.39|486.31|488.14|486.06|489.16|487.08|486.61|484.53|0
1647335100000|2022-03-15 09:05:00|488.39|486.31|490.94|488.86|492.47|490.39|488.39|486.31|0
1647335400000|2022-03-15 09:10:00|490.86|488.78|488.05|485.97|492.3|490.22|487.88|485.8|0
1647335700000|2022-03-15 09:15:00|488.13|486.05|489.4|487.32|490.26|488.18|487.54|485.46|0
1647336000000|2022-03-15 09:20:00|488.72|486.64|483.81|481.73|489.74|487.66|483.81|481.73|0
1647336300000|2022-03-15 09:25:00|483.64|481.56|482.79|480.71|483.81|481.73|481.11|479.03|0
1647336600000|2022-03-15 09:30:00|482.54|480.46|482.04|479.96|482.96|480.88|479.35|477.27|0
1647336900000|2022-03-15 09:35:00|481.87|479.79|481.19|479.11|483.89|481.81|481.1|479.02|0
1647337200000|2022-03-15 09:40:00|481.27|479.19|477.07|474.99|482.12|480.04|476.07|473.99|0
1647337500000|2022-03-15 09:45:00|477.24|475.16|476.99|474.91|477.83|475.75|474.56|472.48|0
1647337800000|2022-03-15 09:50:00|476.82|474.74|481.6|479.52|481.6|479.52|476.32|474.24|0
1647338100000|2022-03-15 09:55:00|481.44|479.36|480.68|478.6|483.29|481.21|479.92|477.84|0
1647338400000|2022-03-15 10:00:00|480.26|478.18|478.91|476.83|481.02|478.94|477.99|475.91|0
1647338700000|2022-03-15 10:05:00|478.74|476.66|478.91|476.83|479.92|477.84|476.65|474.57|0
1647339000000|2022-03-15 10:10:00|478.74|476.66|474.81|472.73|478.91|476.83|474.3|472.22|0
1647339300000|2022-03-15 10:15:00|474.89|472.81|475.72|473.64|476.81|474.73|474.05|471.97|0
1647339600000|2022-03-15 10:20:00|475.89|473.81|474.97|472.89|478.73|476.65|473.3|471.22|0
1647339900000|2022-03-15 10:25:00|474.88|472.8|473.88|471.8|475.22|473.14|473.13|471.05|0
1647340200000|2022-03-15 10:30:00|473.21|471.13|470.63|468.55|473.88|471.8|470.55|468.47|0
1647340500000|2022-03-15 10:35:00|470.38|468.3|470.54|468.46|470.71|468.63|469.22|467.14|0
1647340800000|2022-03-15 10:40:00|470.8|468.72|473.37|471.29|473.62|471.54|470.8|468.72|0
1647341100000|2022-03-15 10:45:00|473.12|471.04|471.37|469.29|473.29|471.21|471.37|469.29|0
1647341400000|2022-03-15 10:50:00|471.7|469.62|466.15|464.07|471.87|469.79|466.06|463.98|0
1647341700000|2022-03-15 10:55:00|466.39|464.31|467.07|464.99|470.02|467.94|462.11|460.03|0
1647342000000|2022-03-15 11:00:00|466.74|464.66|463.76|461.68|466.74|464.66|463.43|461.35|0
1647342300000|2022-03-15 11:05:00|463.84|461.76|460.63|458.55|463.92|461.84|460.63|458.55|0
1647342600000|2022-03-15 11:10:00|460.96|458.88|460.7|458.62|462.19|460.11|459.97|457.89|0
1647342900000|2022-03-15 11:15:00|458.51|456.43|460.66|458.58|460.91|458.83|457.36|455.28|0
1647343200000|2022-03-15 11:20:00|460.58|458.5|464.29|462.21|465.29|463.21|460.49|458.41|0
1647343500000|2022-03-15 11:25:00|464.05|461.97|463.88|461.8|465.21|463.13|462.06|459.98|0
1647343800000|2022-03-15 11:30:00|463.96|461.88|461.8|459.72|465.04|462.96|461.8|459.72|0
1647344100000|2022-03-15 11:35:00|461.97|459.89|462.46|460.38|463.21|461.13|461.14|459.06|0
1647344400000|2022-03-15 11:40:00|462.63|460.55|467.12|465.04|467.61|465.53|462.55|460.47|0
1647344700000|2022-03-15 11:45:00|467.61|465.53|469.43|467.35|469.43|467.35|466.78|464.7|0
1647345000000|2022-03-15 11:50:00|469.27|467.19|468.27|466.19|469.93|467.85|467.61|465.53|0
1647345300000|2022-03-15 11:55:00|468.36|466.28|466.53|464.45|468.52|466.44|465.62|463.54|0
1647345600000|2022-03-15 12:00:00|466.78|464.7|465.62|463.54|468.69|466.61|464.79|462.71|0
1647345900000|2022-03-15 12:05:00|465.78|463.7|467.44|465.36|467.85|465.77|464.46|462.38|0
1647346200000|2022-03-15 12:10:00|467.27|465.19|463.8|461.72|467.27|465.19|463.8|461.72|0
1647346500000|2022-03-15 12:15:00|463.96|461.88|463.47|461.39|464.79|462.71|462.65|460.57|0
1647346800000|2022-03-15 12:20:00|463.14|461.06|460.67|458.59|463.22|461.14|459.19|457.11|0
1647347100000|2022-03-15 12:25:00|460.51|458.43|463.13|461.05|463.13|461.05|460.51|458.43|0
1647347400000|2022-03-15 12:30:00|462.4|460.32|451.81|449.73|463.22|461.14|447.99|445.91|0
1647347700000|2022-03-15 12:35:00|451.23|449.15|451.72|449.64|453.35|451.27|450.75|448.67|0
1647348000000|2022-03-15 12:40:00|451.56|449.48|454.76|452.68|455.41|453.33|451.4|449.32|0
1647348300000|2022-03-15 12:45:00|454.6|452.52|453.13|451.05|455.98|453.9|453.05|450.97|0
1647348600000|2022-03-15 12:50:00|453.29|451.21|454.92|452.84|455.41|453.33|453.29|451.21|0
1647348900000|2022-03-15 12:55:00|455|452.92|453.94|451.86|455.24|453.16|453.29|451.21|0
1647349200000|2022-03-15 13:00:00|454.1|452.02|452.63|450.55|454.75|452.67|452.63|450.55|0
1647349500000|2022-03-15 13:05:00|452.8|450.72|453.12|451.04|453.77|451.69|451.33|449.25|0
1647349800000|2022-03-15 13:10:00|452.96|450.88|450.84|448.76|452.96|450.88|447.77|445.69|0
1647350100000|2022-03-15 13:15:00|450.36|448.28|451.49|449.41|451.82|449.74|449.71|447.63|0
1647350400000|2022-03-15 13:20:00|451.33|449.25|453.44|451.36|453.44|451.36|451|448.92|0
1647350700000|2022-03-15 13:25:00|452.46|450.38|449.54|447.46|455.07|452.99|448.89|446.81|0
1647351000000|2022-03-15 13:30:00|450.35|448.27|445.02|442.94|450.35|448.27|440.21|438.13|0
1647351300000|2022-03-15 13:35:00|444.06|441.98|448.4|446.32|449.21|447.13|441.17|439.09|0
1647351600000|2022-03-15 13:40:00|447.6|445.52|458.49|456.41|458.49|456.41|445.34|443.26|0
1647351900000|2022-03-15 13:45:00|457.92|455.84|454.24|452.16|458.57|456.49|453.43|451.35|0
1647352200000|2022-03-15 13:50:00|454.4|452.32|452.61|450.53|455.38|453.3|450.66|448.58|0
1647352500000|2022-03-15 13:55:00|453.42|451.34|446.38|444.3|453.42|451.34|445.01|442.93|0
1647352800000|2022-03-15 14:00:00|446.62|444.54|442.89|440.81|449.83|447.75|441.45|439.37|0
1647353100000|2022-03-15 14:05:00|442.73|440.65|448.37|446.29|449.02|446.94|441.53|439.45|0
1647353400000|2022-03-15 14:10:00|447.72|445.64|451.61|449.53|453.73|451.65|446.11|444.03|0
1647353700000|2022-03-15 14:15:00|452.42|450.34|447.07|444.99|453|450.92|446.27|444.19|0
1647354000000|2022-03-15 14:20:00|445.94|443.86|441.6|439.52|446.43|444.35|441.6|439.52|0
1647354300000|2022-03-15 14:25:00|441.92|439.84|434.56|432.48|442.4|440.32|434.56|432.48|0
1647354600000|2022-03-15 14:30:00|433.6|431.52|433.04|430.96|435.2|433.12|429.87|427.79|0
1647354900000|2022-03-15 14:35:00|433.12|431.04|431.53|429.45|433.28|431.2|429.31|427.23|0
1647355200000|2022-03-15 14:40:00|431.05|428.97|430.97|428.89|433.12|431.04|429.31|427.23|0
1647355500000|2022-03-15 14:45:00|430.57|428.49|429.64|427.56|433.27|431.19|427.72|425.64|0
1647355800000|2022-03-15 14:50:00|428.85|426.77|432.02|429.94|433.46|431.38|428.85|426.77|0
1647356100000|2022-03-15 14:55:00|432.34|430.26|435.38|433.3|436.82|434.74|431.86|429.78|0
1647356400000|2022-03-15 15:00:00|434.26|432.18|431.56|429.48|435.22|433.14|431.56|429.48|0
1647356700000|2022-03-15 15:05:00|431.72|429.64|431.4|429.32|432.67|430.59|430.77|428.69|0
1647357000000|2022-03-15 15:10:00|431.56|429.48|431.55|429.47|433.3|431.22|430.45|428.37|0
1647357300000|2022-03-15 15:15:00|432.03|429.95|431.08|429|434.57|432.49|430.6|428.52|0
1647357600000|2022-03-15 15:20:00|430.76|428.68|432.5|430.42|435.21|433.13|429.81|427.73|0
1647357900000|2022-03-15 15:25:00|432.66|430.58|426.02|424.1|432.98|430.9|425.94|424.02|0
1647358200000|2022-03-15 15:30:00|425.78|423.86|423.89|421.97|427.04|425.12|423.73|421.81|0
1647358500000|2022-03-15 15:35:00|423.58|421.66|422.79|420.87|423.58|421.66|422.01|420.09|0
1647358800000|2022-03-15 15:40:00|422.95|421.03|423.6|421.68|425.84|423.92|422.63|420.71|0
1647359100000|2022-03-15 15:45:00|423.29|421.37|420.94|419.02|424.07|422.15|420.78|418.86|0
1647359400000|2022-03-15 15:50:00|420.78|418.86|425.95|424.03|427.05|425.13|419.54|417.62|0
1647359700000|2022-03-15 15:55:00|425.64|423.72|429.89|427.97|434.65|432.73|425.64|423.72|0
1647360000000|2022-03-15 16:00:00|430.52|428.6|434.5|432.58|437.53|435.61|430.05|428.13|0
1647360300000|2022-03-15 16:05:00|434.66|432.74|427.87|425.95|435.93|434.01|426.77|424.85|0
1647360600000|2022-03-15 16:10:00|428.02|426.1|427.71|425.79|429.6|427.68|426.77|424.85|0
1647360900000|2022-03-15 16:15:00|427.63|425.71|424.68|422.76|428.49|426.57|424.06|422.14|0
1647361200000|2022-03-15 16:20:00|425.08|423.16|421.71|419.79|426.41|424.49|421.71|419.79|0
1647361500000|2022-03-15 16:25:00|421.86|419.94|421.2|419.28|422.02|420.1|419.21|417.29|0
1647361800000|2022-03-15 16:30:00|421.51|419.59|421.3|419.38|421.51|419.59|419.12|417.2|0
1647362100000|2022-03-15 16:35:00|420.99|419.07|418.65|416.73|421.07|419.15|418.18|416.26|0
1647362400000|2022-03-15 16:40:00|418.49|416.57|423.02|421.1|423.02|421.1|418.49|416.57|0
1647362700000|2022-03-15 16:45:00|422.86|420.94|425.66|423.74|426.13|424.21|421.92|420|0
1647363000000|2022-03-15 16:50:00|425.82|423.9|428.33|426.41|430.55|428.63|425.5|423.58|0
1647363300000|2022-03-15 16:55:00|428.49|426.57|423.93|422.01|428.49|426.57|423.62|421.7|0
1647363600000|2022-03-15 17:00:00|423.62|421.7|421.58|419.66|423.93|422.01|420.49|418.57|0
1647363900000|2022-03-15 17:05:00|421.74|419.82|425.34|423.42|426.12|424.2|421.42|419.5|0
1647364200000|2022-03-15 17:10:00|425.57|423.65|430.54|428.62|430.69|428.77|425.57|423.65|0
1647364500000|2022-03-15 17:15:00|430.38|428.46|430.69|428.77|431.32|429.4|428.01|426.09|0
1647364800000|2022-03-15 17:20:00|430.53|428.61|427.85|425.93|431.01|429.09|427.06|425.14|0
1647365100000|2022-03-15 17:25:00|427.93|426.01|433.38|431.46|433.38|431.46|425.49|423.57|0
1647365400000|2022-03-15 17:30:00|433.31|431.39|431.79|429.87|434.9|432.98|430.37|428.45|0
1647365700000|2022-03-15 17:35:00|431.48|429.56|432.43|430.51|432.9|430.98|429.58|427.66|0
1647366000000|2022-03-15 17:40:00|432.11|430.19|430.05|428.13|433.22|431.3|428.31|426.39|0
1647366300000|2022-03-15 17:45:00|429.73|427.81|430.99|429.07|431.79|429.87|428.62|426.7|0
1647366600000|2022-03-15 17:50:00|430.68|428.76|429.09|427.17|430.68|428.76|428.39|426.47|0
1647366900000|2022-03-15 17:55:00|428.94|427.02|426.41|424.49|429.25|427.33|425.31|423.39|0
1647367200000|2022-03-15 18:00:00|426.88|424.96|432.25|430.33|432.57|430.65|425|423.08|0
1647367500000|2022-03-15 18:05:00|432.1|430.18|427.98|426.06|433.05|431.13|427.51|425.59|0
1647367800000|2022-03-15 18:10:00|428.61|426.69|430.98|429.06|432.25|430.33|427.51|425.59|0
1647368100000|2022-03-15 18:15:00|431.14|429.22|436.54|434.62|437.66|435.74|430.82|428.9|0
1647368400000|2022-03-15 18:20:00|436.38|434.46|435.11|433.19|437.9|435.98|434.31|432.39|0
1647368700000|2022-03-15 18:25:00|434.63|432.71|433.67|431.75|435.74|433.82|432.4|430.48|0
1647369000000|2022-03-15 18:30:00|433.83|431.91|429.39|427.47|436.38|434.46|428.44|426.52|0
1647369300000|2022-03-15 18:35:00|429.55|427.63|430.02|428.1|432.08|430.16|428.6|426.68|0
1647369600000|2022-03-15 18:40:00|429.86|427.94|427.18|425.26|430.5|428.58|426.55|424.63|0
1647369900000|2022-03-15 18:45:00|427.02|425.1|422.31|420.39|427.65|425.73|422.31|420.39|0
1647370200000|2022-03-15 18:50:00|421.84|419.92|420.59|418.67|421.84|419.92|419.5|417.58|0
1647370500000|2022-03-15 18:55:00|420.75|418.83|417.17|415.25|421.45|419.53|416.7|414.78|0
1647370800000|2022-03-15 19:00:00|418.1|416.18|417.79|415.87|419.19|417.27|415.77|413.85|0
1647371100000|2022-03-15 19:05:00|417.94|416.02|417.63|415.71|418.1|416.18|415.77|413.85|0
1647371400000|2022-03-15 19:10:00|417.32|415.4|416.85|414.93|417.94|416.02|414.53|412.61|0
1647371700000|2022-03-15 19:15:00|416.62|414.7|411.6|409.68|416.85|414.93|411.14|409.22|0
1647372000000|2022-03-15 19:20:00|411.44|409.52|410.06|408.14|413.14|411.22|409.29|407.37|0
1647372300000|2022-03-15 19:25:00|409.6|407.68|410.36|408.44|410.82|408.9|408.99|407.07|0
1647372600000|2022-03-15 19:30:00|410.52|408.6|409.59|407.67|410.52|408.6|406.08|404.16|0
1647372900000|2022-03-15 19:35:00|409.9|407.98|409.13|407.21|411.44|409.52|409.13|407.21|0
1647373200000|2022-03-15 19:40:00|408.52|406.6|410.2|408.28|412.2|410.28|408.37|406.45|0
1647373500000|2022-03-15 19:45:00|409.13|407.21|406.04|404.12|413.05|411.13|405.89|403.97|0
1647373800000|2022-03-15 19:50:00|405.2|403.28|408.03|406.11|408.03|406.11|402.22|400.3|0
1647374100000|2022-03-15 19:55:00|408.94|407.02|410.16|408.24|413.53|411.61|408.63|406.71|0
1647374400000|2022-03-15 20:00:00|410.31|408.39|412.3|410.38|412.46|410.54|409.24|407.32|0
1647374700000|2022-03-15 20:05:00|412.54|410.62|413.84|411.92|414.45|412.53|411.23|409.31|0
1647375000000|2022-03-15 20:10:00|413.99|412.07|414.68|412.76|414.91|412.99|412.3|410.38|0
1647375300000|2022-03-15 20:15:00|414.62|412.22|413|410.6|414.69|412.29|412.23|409.83|0
1647375600000|2022-03-15 20:20:00|413.08|410.68|412.69|410.29|413.15|410.75|412.23|409.83|0
1647375900000|2022-03-15 20:25:00|412.84|410.44|413.61|411.21|413.61|411.21|412.53|410.13|0
1647376200000|2022-03-15 20:30:00|413.38|410.98|413.45|411.05|414.22|411.82|413.14|410.74|0
1647376500000|2022-03-15 20:35:00|413.3|410.9|411.45|409.05|413.6|411.2|411.45|409.05|0
1647376800000|2022-03-15 20:40:00|411.61|409.21|411.68|409.28|412.68|410.28|411.15|408.75|0
1647377100000|2022-03-15 20:45:00|411.53|409.13|411.6|409.2|412.45|410.05|411.3|408.9|0
1647377400000|2022-03-15 20:50:00|411.83|409.43|412.52|410.12|412.6|410.2|411.68|409.28|0
1647377700000|2022-03-15 20:55:00|412.37|409.97|413.52|411.12|413.9|411.5|411.91|409.51|0
1647378000000|2022-03-15 21:00:00|413.68|411.28|413.33|410.93|414.02|411.62|413.26|410.86|0
1647378300000|2022-03-15 21:05:00|413.42|411.02|413.66|411.26|413.99|411.59|413.26|410.86|0
1647378600000|2022-03-15 21:10:00|413.7|411.3|413.37|410.97|413.77|411.37|413.37|410.97|0
1647378900000|2022-03-15 21:15:00|413.19|410.79|413.79|411.39|413.79|411.39|413.19|410.79|0
1647379200000|2022-03-15 21:20:00|413.69|411.29|413.67|411.27|413.85|411.45|413.56|411.16|0
1647379500000|2022-03-15 21:25:00|413.65|411.25|413.23|410.83|413.65|411.25|413.16|410.76|0
1647379800000|2022-03-15 21:30:00|413.24|410.84|413.23|410.83|413.24|410.84|413.23|410.83|0
1647380100000|2022-03-15 21:35:00|413.22|410.82|413.44|411.04|413.44|411.04|413.2|410.8|0
1647380400000|2022-03-15 21:40:00|413.42|411.02|413.42|411.02|413.47|411.07|413.42|411.02|0
1647380700000|2022-03-15 21:45:00|413.4|411|413.4|411|413.51|411.11|413.36|410.96|0
1647381000000|2022-03-15 21:50:00|413.39|410.99|413.44|411.04|413.44|411.04|413.39|410.99|0
1647381300000|2022-03-15 21:55:00|413.41|411.01|413.37|410.97|413.68|411.28|413.37|410.97|0
1647381600000|2022-03-15 22:00:00|413.34|410.94|413.8|411.4|413.87|411.47|412.72|410.32|0
1647381900000|2022-03-15 22:05:00|413.72|411.32|414.79|412.39|415.25|412.85|413.72|411.32|0
1647382200000|2022-03-15 22:10:00|414.87|412.47|414.17|411.77|415.87|413.47|414.17|411.77|0
1647382500000|2022-03-15 22:15:00|414.33|411.93|413.86|411.46|414.33|411.93|413.56|411.16|0
1647382800000|2022-03-15 22:20:00|413.71|411.31|414.48|412.08|414.63|412.23|413.4|411|0
1647383100000|2022-03-15 22:25:00|414.56|412.16|414.63|412.23|414.78|412.38|413.7|411.3|0
1647383400000|2022-03-15 22:30:00|414.32|411.92|414.93|412.53|414.93|412.53|414.16|411.76|0
1647383700000|2022-03-15 22:35:00|414.78|412.38|415.24|412.84|415.39|412.99|414.62|412.22|0
1647384000000|2022-03-15 22:40:00|415.16|412.76|415.08|412.68|415.16|412.76|414.31|411.91|0
1647384300000|2022-03-15 22:45:00|415.01|412.61|414.62|412.22|415.08|412.68|414.31|411.91|0
1647384600000|2022-03-15 22:50:00|414.7|412.3|414.23|411.83|414.77|412.37|414.15|411.75|0
1647384900000|2022-03-15 22:55:00|414.31|411.91|414.61|412.21|415.38|412.98|414.23|411.83|0
1647385200000|2022-03-15 23:00:00|414.39|411.99|415|412.6|415|412.6|414.15|411.75|0
1647385500000|2022-03-15 23:05:00|414.92|412.52|415.38|412.98|415.69|413.29|414.76|412.36|0
1647385800000|2022-03-15 23:10:00|415.3|412.9|415.68|413.28|415.84|413.44|415.22|412.82|0
1647386100000|2022-03-15 23:15:00|415.53|413.13|414.6|412.2|415.53|413.13|414.14|411.74|0
1647386400000|2022-03-15 23:20:00|414.45|412.05|413.52|411.12|414.6|412.2|412.91|410.51|0
1647386700000|2022-03-15 23:25:00|413.6|411.2|414.29|411.89|414.91|412.51|413.52|411.12|0
1647387000000|2022-03-15 23:30:00|414.37|411.97|414.9|412.5|415.68|413.28|414.37|411.97|0
1647387300000|2022-03-15 23:35:00|415.06|412.66|410.6|408.2|415.45|413.05|409|406.6|0
1647387600000|2022-03-15 23:40:00|410.68|408.28|410.29|407.89|410.75|408.35|409.84|407.44|0
1647387900000|2022-03-15 23:45:00|410.14|407.74|411.52|409.12|411.82|409.42|409.83|407.43|0
1647388200000|2022-03-15 23:50:00|411.6|409.2|413.97|411.57|414.43|412.03|411.6|409.2|0
1647388500000|2022-03-15 23:55:00|414.13|411.73|414.28|411.88|415.2|412.8|413.36|410.96|0
1647388800000|2022-03-16 00:00:00|414.58|412.18|415.66|413.26|416.12|413.72|413.89|411.49|0
1647389100000|2022-03-16 00:05:00|415.51|413.11|414.43|412.03|415.97|413.57|414.12|411.72|0
1647389400000|2022-03-16 00:10:00|414.27|411.87|415.35|412.95|415.35|412.95|413.81|411.41|0
1647389700000|2022-03-16 00:15:00|415.5|413.1|417.66|415.26|418.28|415.88|415.5|413.1|0
1647390000000|2022-03-16 00:20:00|417.97|415.57|418.43|416.03|419.68|417.28|417.51|415.11|0
1647390300000|2022-03-16 00:25:00|418.12|415.72|418.12|415.72|419.21|416.81|417.66|415.26|0
1647390600000|2022-03-16 00:30:00|417.97|415.57|417.66|415.26|418.05|415.65|415.96|413.56|0
1647390900000|2022-03-16 00:35:00|417.74|415.34|418.43|416.03|418.89|416.49|417.65|415.25|0
1647391200000|2022-03-16 00:40:00|418.58|416.18|418.66|416.26|419.2|416.8|417.81|415.41|0
1647391500000|2022-03-16 00:45:00|418.73|416.33|419.28|416.88|419.28|416.88|417.96|415.56|0
1647391800000|2022-03-16 00:50:00|419.04|416.64|418.81|416.41|419.35|416.95|417.96|415.56|0
1647392100000|2022-03-16 00:55:00|418.88|416.48|417.57|415.17|418.88|416.48|416.25|413.85|0
1647392400000|2022-03-16 01:00:00|417.49|415.09|417.1|414.7|418.11|415.71|416.87|414.47|0
1647392700000|2022-03-16 01:05:00|416.95|414.55|417.72|415.32|418.1|415.7|416.1|413.7|0
1647393000000|2022-03-16 01:10:00|417.64|415.24|417.25|414.85|418.88|416.48|417.17|414.77|0
1647393300000|2022-03-16 01:15:00|417.48|415.08|416.55|414.15|417.64|415.24|416.4|414|0
1647393600000|2022-03-16 01:20:00|416.4|414|416.48|414.08|417.32|414.92|416.24|413.84|0
1647393900000|2022-03-16 01:25:00|416.55|414.15|417.25|414.85|417.63|415.23|416.48|414.08|0
1647394200000|2022-03-16 01:30:00|417.17|414.77|417.78|415.38|418.17|415.77|416.55|414.15|0
1647394500000|2022-03-16 01:35:00|417.63|415.23|417.93|415.53|417.93|415.53|416.62|414.22|0
1647394800000|2022-03-16 01:40:00|417.78|415.38|417.93|415.53|418.01|415.61|417|414.6|0
1647395100000|2022-03-16 01:45:00|417.78|415.38|417.62|415.22|418.24|415.84|417|414.6|0
1647395400000|2022-03-16 01:50:00|417.47|415.07|416.69|414.29|417.77|415.37|416.38|413.98|0
1647395700000|2022-03-16 01:55:00|416.77|414.37|415.14|412.74|417.15|414.75|414.84|412.44|0
1647396000000|2022-03-16 02:00:00|414.99|412.59|413.29|410.89|415.3|412.9|412.99|410.59|0
1647396300000|2022-03-16 02:05:00|413.37|410.97|413.37|410.97|414.06|411.66|413.29|410.89|0
1647396600000|2022-03-16 02:10:00|413.29|410.89|410.44|408.04|413.29|410.89|410.44|408.04|0
1647396900000|2022-03-16 02:15:00|410.68|408.28|412.13|409.73|412.29|409.89|410.29|407.89|0
1647397200000|2022-03-16 02:20:00|412.29|409.89|412.83|410.43|413.67|411.27|412.13|409.73|0
1647397500000|2022-03-16 02:25:00|412.9|410.5|411.82|409.42|413.36|410.96|411.82|409.42|0
1647397800000|2022-03-16 02:30:00|411.97|409.57|413.51|411.11|413.67|411.27|411.67|409.27|0
1647398100000|2022-03-16 02:35:00|413.44|411.04|412.28|409.88|413.98|411.58|411.82|409.42|0
1647398400000|2022-03-16 02:40:00|412.36|409.96|411.66|409.26|412.59|410.19|410.43|408.03|0
1647398700000|2022-03-16 02:45:00|411.81|409.41|411.2|408.8|411.97|409.57|410.89|408.49|0
1647399000000|2022-03-16 02:50:00|411.28|408.88|412.66|410.26|412.73|410.33|411.2|408.8|0
1647399300000|2022-03-16 02:55:00|412.73|410.33|413.65|411.25|414.27|411.87|412.66|410.26|0
1647399600000|2022-03-16 03:00:00|413.81|411.41|414.12|411.72|414.27|411.87|412.81|410.41|0
1647399900000|2022-03-16 03:05:00|413.89|411.49|415.66|413.26|415.97|413.57|413.65|411.25|0
1647400200000|2022-03-16 03:10:00|415.58|413.18|415.19|412.79|415.58|413.18|414.73|412.33|0
1647400500000|2022-03-16 03:15:00|415.35|412.95|413.65|411.25|415.81|413.41|413.49|411.09|0
1647400800000|2022-03-16 03:20:00|413.57|411.17|412.56|410.16|414.34|411.94|412.56|410.16|0
1647401100000|2022-03-16 03:25:00|412.72|410.32|412.41|410.01|412.87|410.47|410.56|408.16|0
1647401400000|2022-03-16 03:30:00|412.25|409.85|413.72|411.32|413.79|411.39|412.25|409.85|0
1647401700000|2022-03-16 03:35:00|413.79|411.39|411.41|409.01|413.79|411.39|411.02|408.62|0
1647402000000|2022-03-16 03:40:00|411.48|409.08|413.33|410.93|413.48|411.08|411.48|409.08|0
1647402300000|2022-03-16 03:45:00|413.1|410.7|412.4|410|413.33|410.93|411.94|409.54|0
1647402600000|2022-03-16 03:50:00|412.32|409.92|414.09|411.69|414.09|411.69|412.32|409.92|0
1647402900000|2022-03-16 03:55:00|413.78|411.38|413.55|411.15|413.78|411.38|412.24|409.84|0
1647403200000|2022-03-16 04:00:00|413.47|411.07|412.55|410.15|413.47|411.07|412.24|409.84|0
1647403500000|2022-03-16 04:05:00|412.47|410.07|412.54|410.14|413.01|410.61|411.62|409.22|0
1647403800000|2022-03-16 04:10:00|412.47|410.07|412.54|410.14|412.62|410.22|411.77|409.37|0
1647404100000|2022-03-16 04:15:00|412.69|410.29|413.31|410.91|413.46|411.06|412.54|410.14|0
1647404400000|2022-03-16 04:20:00|413.46|411.06|413.92|411.52|414.23|411.83|413.08|410.68|0
1647404700000|2022-03-16 04:25:00|413.85|411.45|413.69|411.29|414.08|411.68|413.46|411.06|0
1647405000000|2022-03-16 04:30:00|413.77|411.37|414.23|411.83|414.54|412.14|413.77|411.37|0
1647405300000|2022-03-16 04:35:00|414.31|411.91|413.15|410.75|414.31|411.91|412.92|410.52|0
1647405600000|2022-03-16 04:40:00|413.23|410.83|412.99|410.59|413.3|410.9|412.53|410.13|0
1647405900000|2022-03-16 04:45:00|413.07|410.67|411.07|408.67|413.07|410.67|411.07|408.67|0
1647406200000|2022-03-16 04:50:00|411.14|408.74|411.29|408.89|411.91|409.51|411.07|408.67|0
1647406500000|2022-03-16 04:55:00|411.52|409.12|411.6|409.2|411.6|409.2|410.68|408.28|0
1647406800000|2022-03-16 05:00:00|411.13|408.73|410.67|408.27|411.21|408.81|409.53|407.13|0
1647407100000|2022-03-16 05:05:00|410.6|408.2|410.21|407.81|410.67|408.27|409.44|407.04|0
1647407400000|2022-03-16 05:10:00|410.06|407.66|412.05|409.65|412.13|409.73|410.06|407.66|0
1647407700000|2022-03-16 05:15:00|412.36|409.96|409.59|407.19|412.36|409.96|409.44|407.04|0
1647408000000|2022-03-16 05:20:00|409.28|406.88|407.68|405.28|409.36|406.96|407.6|405.2|0
1647408300000|2022-03-16 05:25:00|407.6|405.2|406.15|403.75|407.6|405.2|405.92|403.52|0
1647408600000|2022-03-16 05:30:00|406.22|403.82|406.16|403.76|408.75|406.35|406.16|403.76|0
1647408900000|2022-03-16 05:35:00|406.01|403.61|405.1|402.7|407.07|404.67|404.79|402.39|0
1647409200000|2022-03-16 05:40:00|405.02|402.62|401.92|399.52|405.25|402.85|401.92|399.52|0
1647409500000|2022-03-16 05:45:00|402.07|399.67|399.13|396.73|402.22|399.82|396.65|394.25|0
1647409800000|2022-03-16 05:50:00|399.5|397.1|402.21|399.81|402.67|400.27|398.9|396.5|0
1647410100000|2022-03-16 05:55:00|402.06|399.66|401.91|399.51|403.57|401.17|401.91|399.51|0
1647410400000|2022-03-16 06:00:00|401.84|399.44|401.45|399.05|402.66|400.26|401.45|399.05|0
1647410700000|2022-03-16 06:05:00|401.6|399.2|401.3|398.9|402.66|400.26|400.17|397.77|0
1647411000000|2022-03-16 06:10:00|401.38|398.98|400.77|398.37|401.75|399.35|400.09|397.69|0
1647411300000|2022-03-16 06:15:00|400.92|398.52|398.36|395.96|401.3|398.9|398.28|395.88|0
1647411600000|2022-03-16 06:20:00|398.28|395.88|398.43|396.03|399.79|397.39|398.13|395.73|0
1647411900000|2022-03-16 06:25:00|398.36|395.96|399.78|397.38|400.16|397.76|398.28|395.88|0
1647412200000|2022-03-16 06:30:00|399.93|397.53|398.43|396.03|400.69|398.29|397.53|395.13|0
1647412500000|2022-03-16 06:35:00|398.51|396.11|397.82|395.42|399.33|396.93|397.67|395.27|0
1647412800000|2022-03-16 06:40:00|397.9|395.5|395.28|392.88|399.48|397.08|394.61|392.21|0
1647413100000|2022-03-16 06:45:00|395.35|392.95|393.78|391.38|396.23|393.83|393.56|391.16|0
1647413400000|2022-03-16 06:50:00|393.63|391.23|394.07|391.67|397.21|394.81|393.63|391.23|0
1647413700000|2022-03-16 06:55:00|394.22|391.82|393.32|390.92|396.16|393.76|393.18|390.78|0
1647414000000|2022-03-16 07:00:00|393.18|390.78|394.36|391.96|394.96|392.56|393.03|390.63|0
1647414300000|2022-03-16 07:05:00|393.97|392.05|392.16|390.24|396.97|395.05|391.89|389.97|0
1647414600000|2022-03-16 07:10:00|392.01|390.09|389.93|388.01|392.46|390.54|389.93|388.01|0
1647414900000|2022-03-16 07:15:00|390.08|388.16|392.45|390.53|392.45|390.53|390.08|388.16|0
1647415200000|2022-03-16 07:20:00|392.38|390.46|393.94|392.02|394.09|392.17|391.86|389.94|0
1647415500000|2022-03-16 07:25:00|394.09|392.17|393.04|391.12|394.54|392.62|392.75|390.83|0
1647415800000|2022-03-16 07:30:00|393.34|391.42|394.76|392.84|395.66|393.74|393.19|391.27|0
1647416100000|2022-03-16 07:35:00|394.68|392.76|391.7|389.78|394.83|392.91|390.96|389.04|0
1647416400000|2022-03-16 07:40:00|391.85|389.93|394.68|392.76|394.68|392.76|391.85|389.93|0
1647416700000|2022-03-16 07:45:00|394.83|392.91|392.52|390.6|395.27|393.35|392.29|390.37|0
1647417000000|2022-03-16 07:50:00|392.44|390.52|390.07|388.15|392.89|390.97|389.18|387.26|0
1647417300000|2022-03-16 07:55:00|390.14|388.22|389.17|387.25|391.26|389.34|388.73|386.81|0
1647417600000|2022-03-16 08:00:00|389.47|387.55|387.54|385.62|390.81|388.89|386.95|385.03|0
1647417900000|2022-03-16 08:05:00|387.84|385.92|388.43|386.51|389.99|388.07|387.69|385.77|0
1647418200000|2022-03-16 08:10:00|388.36|386.44|389.76|387.84|389.91|387.99|386.5|384.58|0
1647418500000|2022-03-16 08:15:00|389.84|387.92|383.26|381.34|389.84|387.92|382.96|381.04|0
1647418800000|2022-03-16 08:20:00|383.55|381.63|385.9|383.98|386.64|384.72|383.55|381.63|0
1647419100000|2022-03-16 08:25:00|386.13|384.21|383.83|381.91|387.02|385.1|383.1|381.18|0
1647419400000|2022-03-16 08:30:00|383.91|381.99|381.77|379.85|386.27|384.35|380.3|378.38|0
1647419700000|2022-03-16 08:35:00|382.06|380.14|382.5|380.58|384.57|382.65|379.86|377.94|0
1647420000000|2022-03-16 08:40:00|382.65|380.73|384.12|382.2|384.12|382.2|381.62|379.7|0
1647420300000|2022-03-16 08:45:00|384.42|382.5|383.97|382.05|384.94|383.02|383.02|381.1|0
1647420600000|2022-03-16 08:50:00|383.9|381.98|384.49|382.57|385.23|383.31|383.67|381.75|0
1647420900000|2022-03-16 08:55:00|384.26|382.34|382.49|380.57|384.49|382.57|382.49|380.57|0
1647421200000|2022-03-16 09:00:00|382.34|380.42|381.61|379.69|382.57|380.65|381.31|379.39|0
1647421500000|2022-03-16 09:05:00|381.75|379.83|381.46|379.54|381.9|379.98|380.87|378.95|0
1647421800000|2022-03-16 09:10:00|380.72|378.8|380.94|379.02|381.9|379.98|380.13|378.21|0
1647422100000|2022-03-16 09:15:00|381.01|379.09|380.5|378.58|381.16|379.24|378.67|376.75|0
1647422400000|2022-03-16 09:20:00|380.57|378.65|380.2|378.28|381.01|379.09|379.84|377.92|0
1647422700000|2022-03-16 09:25:00|380.42|378.5|378.81|376.89|380.57|378.65|378.52|376.6|0
1647423000000|2022-03-16 09:30:00|378.95|377.03|381.47|379.55|381.47|379.55|377.78|375.86|0
1647423300000|2022-03-16 09:35:00|381.62|379.7|379.67|377.75|381.62|379.7|378.04|376.12|0
1647423600000|2022-03-16 09:40:00|379.6|377.68|381.13|379.21|381.13|379.21|379.6|377.68|0
1647423900000|2022-03-16 09:45:00|381.28|379.36|381.57|379.65|382.38|380.46|381.13|379.21|0
1647424200000|2022-03-16 09:50:00|381.35|379.43|382.01|380.09|382.01|380.09|379.66|377.74|0
1647424500000|2022-03-16 09:55:00|382.15|380.23|382.59|380.67|383.33|381.41|381.27|379.35|0
1647424800000|2022-03-16 10:00:00|382.74|380.82|381.41|379.49|383.18|381.26|380.9|378.98|0
1647425100000|2022-03-16 10:05:00|381.56|379.64|381.56|379.64|382.07|380.15|380.83|378.91|0
1647425400000|2022-03-16 10:10:00|379.95|378.03|374.99|373.07|380.53|378.61|373.97|372.05|0
1647425700000|2022-03-16 10:15:00|374.63|372.71|375.57|373.65|376.58|374.66|372.89|370.97|0
1647426000000|2022-03-16 10:20:00|375.5|373.58|375.56|373.64|375.86|373.94|375.13|373.21|0
1647426300000|2022-03-16 10:25:00|375.49|373.57|377.31|375.39|377.31|375.39|375.49|373.57|0
1647426600000|2022-03-16 10:30:00|376.87|374.95|375.99|374.07|377.09|375.17|375.56|373.64|0
1647426900000|2022-03-16 10:35:00|375.92|374|377.74|375.82|379.64|377.72|375.7|373.78|0
1647427200000|2022-03-16 10:40:00|377.89|375.97|375.26|373.34|379.2|377.28|375.26|373.34|0
1647427500000|2022-03-16 10:45:00|374.97|373.05|376.42|374.5|377.52|375.6|374.61|372.69|0
1647427800000|2022-03-16 10:50:00|376.13|374.21|377.91|375.99|378.86|376.94|376.13|374.21|0
1647428100000|2022-03-16 10:55:00|378.05|376.13|377.76|375.84|379.22|377.3|377.47|375.55|0
1647428400000|2022-03-16 11:00:00|378.49|376.57|380.09|378.17|380.38|378.46|377.76|375.84|0
1647428700000|2022-03-16 11:05:00|380.38|378.46|379.58|377.66|380.67|378.75|379.36|377.44|0
1647429000000|2022-03-16 11:10:00|379.5|377.58|379.64|377.72|380.45|378.53|378.63|376.71|0
1647429300000|2022-03-16 11:15:00|379.94|378.02|381.03|379.11|381.84|379.92|379.94|378.02|0
1647429600000|2022-03-16 11:20:00|380.96|379.04|380.15|378.23|381.83|379.91|379.49|377.57|0
1647429900000|2022-03-16 11:25:00|380.22|378.3|379.64|377.72|380.3|378.38|378.91|376.99|0
1647430200000|2022-03-16 11:30:00|379.78|377.86|378.4|376.48|379.78|377.86|377.24|375.32|0
1647430500000|2022-03-16 11:35:00|378.32|376.4|377.01|375.09|378.61|376.69|376.29|374.37|0
1647430800000|2022-03-16 11:40:00|377.09|375.17|377.59|375.67|378.32|376.4|377.01|375.09|0
1647431100000|2022-03-16 11:45:00|377.74|375.82|379.48|377.56|379.63|377.71|377.38|375.46|0
1647431400000|2022-03-16 11:50:00|379.63|377.71|377.44|375.52|379.63|377.71|376.72|374.8|0
1647431700000|2022-03-16 11:55:00|377.59|375.67|376.57|374.65|378.02|376.1|376.57|374.65|0
1647432000000|2022-03-16 12:00:00|376.28|374.36|376.13|374.21|376.57|374.65|375.12|373.2|0
1647432300000|2022-03-16 12:05:00|376.28|374.36|374.97|373.05|376.71|374.79|374.97|373.05|0
1647432600000|2022-03-16 12:10:00|375.11|373.19|375.51|373.59|375.98|374.06|373.92|372|0
1647432900000|2022-03-16 12:15:00|375.22|373.3|375.65|373.73|375.8|373.88|374.57|372.65|0
1647433200000|2022-03-16 12:20:00|375.94|374.02|376.52|374.6|376.82|374.9|375.36|373.44|0
1647433500000|2022-03-16 12:25:00|376.67|374.75|376.67|374.75|377.1|375.18|375.65|373.73|0
1647433800000|2022-03-16 12:30:00|376.52|374.6|379.14|377.22|379.14|377.22|375.87|373.95|0
1647434100000|2022-03-16 12:35:00|379|377.08|381.78|379.86|381.93|380.01|379|377.08|0
1647434400000|2022-03-16 12:40:00|381.93|380.01|381.41|379.49|381.93|380.01|380.24|378.32|0
1647434700000|2022-03-16 12:45:00|381.34|379.42|382.37|380.45|383.55|381.63|380.01|378.09|0
1647435000000|2022-03-16 12:50:00|382.52|380.6|383.1|381.18|384.28|382.36|381.93|380.01|0
1647435300000|2022-03-16 12:55:00|382.96|381.04|383.84|381.92|384.72|382.8|382.66|380.74|0
1647435600000|2022-03-16 13:00:00|383.69|381.77|384.87|382.95|385.46|383.54|383.47|381.55|0
1647435900000|2022-03-16 13:05:00|385.01|383.09|385.38|383.46|387.23|385.31|385.01|383.09|0
1647436200000|2022-03-16 13:10:00|385.31|383.39|385.6|383.68|386.04|384.12|385.01|383.09|0
1647436500000|2022-03-16 13:15:00|386.04|384.12|384.42|382.5|386.63|384.71|384.27|382.35|0
1647436800000|2022-03-16 13:20:00|384.56|382.64|381.91|379.99|385.01|383.09|381.91|379.99|0
1647437100000|2022-03-16 13:25:00|382.06|380.14|385.44|383.52|386.18|384.26|382.06|380.14|0
1647437400000|2022-03-16 13:30:00|385.15|383.23|381.03|379.11|385.15|383.23|381.03|379.11|0
1647437700000|2022-03-16 13:35:00|380.74|378.82|373.75|371.83|381.32|379.4|373.46|371.54|0
1647438000000|2022-03-16 13:40:00|373.89|371.97|371.87|369.95|374.26|372.34|371.58|369.66|0
1647438300000|2022-03-16 13:45:00|371.58|369.66|371|369.08|372.01|370.09|368.99|367.07|0
1647438600000|2022-03-16 13:50:00|370.57|368.65|374.18|372.26|374.9|372.98|369.99|368.07|0
1647438900000|2022-03-16 13:55:00|374.32|372.4|373.45|371.53|374.75|372.83|371.43|369.51|0
1647439200000|2022-03-16 14:00:00|372.87|370.95|376.06|374.14|377.51|375.59|371.43|369.51|0
1647439500000|2022-03-16 14:05:00|375.99|374.07|379.63|377.71|379.84|377.92|375.76|373.84|0
1647439800000|2022-03-16 14:10:00|379.99|378.07|368.07|366.15|380.13|378.21|366.77|364.85|0
1647440100000|2022-03-16 14:15:00|367.49|365.57|357.44|355.52|367.49|365.57|354.46|352.54|0
1647440400000|2022-03-16 14:20:00|357.72|355.8|358.27|356.35|361.84|359.92|355.87|353.95|0
1647440700000|2022-03-16 14:25:00|358.13|356.21|360.12|358.2|360.12|358.2|356.71|354.79|0
1647441000000|2022-03-16 14:30:00|359.69|357.77|357.27|355.35|360.27|358.35|355.43|353.51|0
1647441300000|2022-03-16 14:35:00|357.41|355.49|358.48|356.56|362.27|360.35|357.13|355.21|0
1647441600000|2022-03-16 14:40:00|358.26|356.34|364.42|362.5|367.45|365.53|357.27|355.35|0
1647441900000|2022-03-16 14:45:00|365.14|363.22|363.84|361.92|366.44|364.52|363.12|361.2|0
1647442200000|2022-03-16 14:50:00|364.49|362.57|364.13|362.21|365.57|363.65|361.97|360.05|0
1647442500000|2022-03-16 14:55:00|363.98|362.06|360.97|359.05|367.01|365.09|360.97|359.05|0
1647442800000|2022-03-16 15:00:00|360.68|358.76|360.53|358.61|367.01|365.09|360.11|358.19|0
1647443100000|2022-03-16 15:05:00|360.68|358.76|363.26|361.34|364.41|362.49|359.96|358.04|0
1647443400000|2022-03-16 15:10:00|362.54|360.62|363.54|361.62|363.83|361.91|361.82|359.9|0
1647443700000|2022-03-16 15:15:00|363.68|361.76|363.39|361.47|365.84|363.92|362.68|360.76|0
1647444000000|2022-03-16 15:20:00|363.25|361.33|363.39|361.47|365.41|363.49|362.53|360.61|0
1647444300000|2022-03-16 15:25:00|363.25|361.33|363.25|361.33|364.11|362.19|362.53|360.61|0
1647444600000|2022-03-16 15:30:00|362.81|360.89|362.53|360.61|363.68|361.76|361.67|359.75|0
1647444900000|2022-03-16 15:35:00|362.24|360.32|364.54|362.62|366.7|364.78|362.24|360.32|0
1647445200000|2022-03-16 15:40:00|364.39|362.47|364.82|362.9|366.84|364.92|364.25|362.33|0
1647445500000|2022-03-16 15:45:00|364.68|362.76|363.96|362.04|366.12|364.2|363.96|362.04|0
1647445800000|2022-03-16 15:50:00|363.81|361.89|362.95|361.03|364.53|362.61|362.09|360.17|0
1647446100000|2022-03-16 15:55:00|362.8|360.88|362.37|360.45|364.24|362.32|361.65|359.73|0
1647446400000|2022-03-16 16:00:00|362.23|360.31|360.08|358.16|363.52|361.6|359.22|357.3|0
1647446700000|2022-03-16 16:05:00|359.87|357.95|361.63|360.03|361.79|360.03|359.87|357.95|0
1647447000000|2022-03-16 16:10:00|361.77|360.17|362.35|360.75|362.63|361.03|361.06|359.46|0
1647447300000|2022-03-16 16:15:00|361.99|360.39|361.34|359.74|362.63|361.03|360.77|359.17|0
1647447600000|2022-03-16 16:20:00|361.63|360.03|362.34|360.74|362.63|361.03|360.55|358.95|0
1647447900000|2022-03-16 16:25:00|362.63|361.03|362.34|360.74|364.93|363.33|362.34|360.74|0
1647448200000|2022-03-16 16:30:00|362.2|360.6|362.34|360.74|363.27|361.67|361.62|360.02|0
1647448500000|2022-03-16 16:35:00|362.19|360.59|365.5|363.9|365.86|364.26|362.05|360.45|0
1647448800000|2022-03-16 16:40:00|365.93|364.33|363.19|361.59|366.51|364.91|362.33|360.73|0
1647449100000|2022-03-16 16:45:00|363.05|361.45|371.81|370.21|372.61|371.01|363.05|361.45|0
1647449400000|2022-03-16 16:50:00|371.59|369.99|370.71|369.11|372.9|371.3|369.77|368.17|0
1647449700000|2022-03-16 16:55:00|371.15|369.55|370.13|368.53|372.32|370.72|369.69|368.09|0
1647450000000|2022-03-16 17:00:00|369.98|368.38|372.02|370.42|372.61|371.01|368.82|367.22|0
1647450300000|2022-03-16 17:05:00|372.17|370.57|377.23|375.63|377.59|375.99|370.71|369.11|0
1647450600000|2022-03-16 17:10:00|377.3|375.7|377.44|375.84|379.66|378.06|376.71|375.11|0
1647450900000|2022-03-16 17:15:00|377.37|375.77|376.85|375.25|378.18|376.58|376.27|374.67|0
1647451200000|2022-03-16 17:20:00|376.41|374.81|375.38|373.78|378.77|377.17|374.65|373.05|0
1647451500000|2022-03-16 17:25:00|375.23|373.63|375.96|374.36|377.22|375.62|375.08|373.48|0
1647451800000|2022-03-16 17:30:00|376.11|374.51|373.18|371.58|376.11|374.51|372.01|370.41|0
1647452100000|2022-03-16 17:35:00|373.61|372.01|373.91|372.31|374.79|373.19|371.86|370.26|0
1647452400000|2022-03-16 17:40:00|374.05|372.45|374.86|373.26|376.99|375.39|373.61|372.01|0
1647452700000|2022-03-16 17:45:00|374.93|373.33|373.9|372.3|375.96|374.36|373.61|372.01|0
1647453000000|2022-03-16 17:50:00|374.05|372.45|373.24|371.64|375.74|374.14|372.87|371.27|0
1647453300000|2022-03-16 17:55:00|373.02|371.42|372.51|370.91|373.6|372|370.83|369.23|0
1647453600000|2022-03-16 18:00:00|377.28|375.68|385.73|384.13|386.33|384.73|372.65|371.05|0
1647453900000|2022-03-16 18:05:00|385.66|384.06|394.92|393.32|394.92|393.32|383.35|381.75|0
1647454200000|2022-03-16 18:10:00|395.61|394.01|398.87|397.27|399.33|397.73|386.16|384.56|0
1647454500000|2022-03-16 18:15:00|398.8|397.2|389.44|387.84|400.1|398.5|388.99|387.39|0
1647454800000|2022-03-16 18:20:00|388.84|387.24|398.41|396.81|399.02|397.42|388.23|386.63|0
1647455100000|2022-03-16 18:25:00|398.87|397.27|400.48|398.88|401.32|399.72|393.37|391.77|0
1647455400000|2022-03-16 18:30:00|401.56|399.96|406.26|404.66|410.31|408.71|401.32|399.72|0
1647455700000|2022-03-16 18:35:00|406.11|404.51|392.54|390.94|409.53|407.93|392.54|390.94|0
1647456000000|2022-03-16 18:40:00|392.91|391.31|383.8|382.2|393.9|392.3|381.78|380.18|0
1647456300000|2022-03-16 18:45:00|383.72|382.12|382.52|380.92|386.87|385.27|378.21|376.61|0
1647456600000|2022-03-16 18:50:00|382.15|380.55|376.85|375.25|386.49|384.89|376.19|374.59|0
1647456900000|2022-03-16 18:55:00|376.71|375.11|378.63|377.03|378.93|377.33|369.79|368.19|0
1647457200000|2022-03-16 19:00:00|377.08|375.48|374.19|372.59|381.76|380.16|372.87|371.27|0
1647457500000|2022-03-16 19:05:00|373.9|372.3|377.14|375.54|380.41|378.81|369.49|367.89|0
1647457800000|2022-03-16 19:10:00|377.59|375.99|372.71|371.11|378.77|377.17|372.42|370.82|0
1647458100000|2022-03-16 19:15:00|372.2|370.6|365.78|364.18|376.1|374.5|365.7|364.1|0
1647458400000|2022-03-16 19:20:00|365.63|364.03|361.94|360.34|366.43|364.83|360.21|358.61|0
1647458700000|2022-03-16 19:25:00|361.58|359.98|357.73|356.13|361.58|359.98|174.92|173.32|0
1647459000000|2022-03-16 19:30:00|357.52|355.92|361.06|359.46|363.97|362.37|357.44|355.84|0
1647459300000|2022-03-16 19:35:00|361.2|359.6|358.88|357.28|363.09|361.49|358.88|357.28|0
1647459600000|2022-03-16 19:40:00|359.46|357.86|360.18|358.58|361.78|360.18|358.16|356.56|0
1647459900000|2022-03-16 19:45:00|360.33|358.73|352.84|351.24|361.2|359.6|352.69|351.09|0
1647460200000|2022-03-16 19:50:00|352.77|351.17|350.84|349.24|353.98|352.38|347.64|346.04|0
1647460500000|2022-03-16 19:55:00|350.7|349.1|342.92|341.32|352.41|350.81|342.92|341.32|0
1647460800000|2022-03-16 20:00:00|343.49|341.89|346.02|344.42|346.3|344.7|342.78|341.18|0
1647461100000|2022-03-16 20:05:00|345.88|344.28|344.89|343.29|346.02|344.42|344.89|343.29|0
1647461400000|2022-03-16 20:10:00|345.03|343.43|343.9|342.3|345.03|343.43|341.45|339.85|0
1647461700000|2022-03-16 20:15:00|344.24|342.24|339.76|337.76|344.24|342.24|338.51|336.51|0
1647462000000|2022-03-16 20:20:00|339.62|337.62|337.26|335.26|340.18|338.18|337.26|335.26|0
1647462300000|2022-03-16 20:25:00|337.33|335.33|337.39|335.39|338.72|336.72|337.26|335.26|0
1647462600000|2022-03-16 20:30:00|337.33|335.33|336.7|334.7|337.88|335.88|336.56|334.56|0
1647462900000|2022-03-16 20:35:00|336.56|334.56|336.9|334.9|337.11|335.11|336.28|334.28|0
1647463200000|2022-03-16 20:40:00|336.97|334.97|334.21|332.21|336.97|334.97|333.93|331.93|0
1647463500000|2022-03-16 20:45:00|334.34|332.34|336.55|334.55|336.83|334.83|334.21|332.21|0
1647463800000|2022-03-16 20:50:00|336.69|334.69|336.76|334.76|336.97|334.97|335.03|333.03|0
1647464100000|2022-03-16 20:55:00|336.96|334.96|336.48|334.48|337.04|335.04|335.86|333.86|0
1647464400000|2022-03-16 21:00:00|336.43|334.43|336.93|334.93|337.25|335.25|336.41|334.41|0
1647464700000|2022-03-16 21:05:00|336.99|334.99|337.23|335.23|337.49|335.49|336.93|334.93|0
1647465000000|2022-03-16 21:10:00|337.35|335.35|337.59|335.59|337.75|335.75|337.29|335.29|0
1647465300000|2022-03-16 21:15:00|337.57|335.57|338.01|336.01|338.07|336.07|337.57|335.57|0
1647465600000|2022-03-16 21:20:00|337.95|335.95|338.23|336.23|338.48|336.48|337.95|335.95|0
1647465900000|2022-03-16 21:25:00|338.13|336.13|337.72|335.72|338.31|336.31|337.6|335.6|0
1647466200000|2022-03-16 21:30:00|337.68|335.68|337.64|335.64|337.78|335.78|337.56|335.56|0
1647466500000|2022-03-16 21:35:00|337.62|335.62|337.66|335.66|337.76|335.76|337.54|335.54|0
1647466800000|2022-03-16 21:40:00|337.62|335.62|336.91|334.91|337.62|335.62|336.91|334.91|0
1647467100000|2022-03-16 21:45:00|336.85|334.85|337.47|335.47|337.49|335.49|336.71|334.71|0
1647467400000|2022-03-16 21:50:00|337.15|335.15|337.23|335.23|337.53|335.53|337.15|335.15|0
1647467700000|2022-03-16 21:55:00|337.05|335.05|337.4|335.4|337.4|335.4|337|335|0
1647468000000|2022-03-16 22:00:00|337.84|335.84|339.57|337.57|339.85|337.85|337.7|335.7|0
1647468300000|2022-03-16 22:05:00|339.36|337.36|339.43|337.43|340.27|338.27|339.01|337.01|0
1647468600000|2022-03-16 22:10:00|339.57|337.57|340.96|338.96|340.96|338.96|339.29|337.29|0
1647468900000|2022-03-16 22:15:00|340.82|338.82|341.24|339.24|341.24|339.24|340.54|338.54|0
1647469200000|2022-03-16 22:20:00|341.38|339.38|342.21|340.21|342.49|340.49|341.24|339.24|0
1647469500000|2022-03-16 22:25:00|342.49|340.49|341.93|339.93|343.19|341.19|341.93|339.93|0
1647469800000|2022-03-16 22:30:00|341.65|339.65|342.49|340.49|343.47|341.47|341.65|339.65|0
1647470100000|2022-03-16 22:35:00|342.63|340.63|341.79|339.79|342.77|340.77|341.72|339.72|0
1647470400000|2022-03-16 22:40:00|341.86|339.86|341.78|339.78|341.86|339.86|341.09|339.09|0
1647470700000|2022-03-16 22:45:00|341.64|339.64|341.5|339.5|341.86|339.86|341.36|339.36|0
1647471000000|2022-03-16 22:50:00|341.64|339.64|341.5|339.5|342.06|340.06|341.22|339.22|0
1647471300000|2022-03-16 22:55:00|341.57|339.57|341.36|339.36|341.78|339.78|341.08|339.08|0
1647471600000|2022-03-16 23:00:00|341.5|339.5|341.63|339.63|342.34|340.34|339.68|337.68|0
1647471900000|2022-03-16 23:05:00|341.85|339.85|343.03|341.03|343.03|341.03|341.71|339.71|0
1647472200000|2022-03-16 23:10:00|343.11|341.11|343.31|341.31|343.88|341.88|342.89|340.89|0
1647472500000|2022-03-16 23:15:00|343.17|341.17|342.61|340.61|343.8|341.8|342.47|340.47|0
1647472800000|2022-03-16 23:20:00|342.75|340.75|343.03|341.03|343.17|341.17|342.54|340.54|0
1647473100000|2022-03-16 23:25:00|342.89|340.89|341.9|339.9|342.89|340.89|341.62|339.62|0
1647473400000|2022-03-16 23:30:00|341.76|339.76|341.62|339.62|342.18|340.18|341.34|339.34|0
1647473700000|2022-03-16 23:35:00|341.48|339.48|342.74|340.74|342.81|340.81|341.34|339.34|0
1647474000000|2022-03-16 23:40:00|342.81|340.81|341.9|339.9|342.81|340.81|341.69|339.69|0
1647474300000|2022-03-16 23:45:00|341.97|339.97|341.05|339.05|342.17|340.17|340.91|338.91|0
1647474600000|2022-03-16 23:50:00|341.13|339.13|339.66|337.66|341.27|339.27|339.1|337.1|0
1647474900000|2022-03-16 23:55:00|339.59|337.59|339.38|337.38|340.21|338.21|338.82|336.82|0
1647475200000|2022-03-17 00:00:00|339.51|337.51|340.63|338.63|341.75|339.75|338.96|336.96|0
1647475500000|2022-03-17 00:05:00|340.49|338.49|339.79|337.79|342.16|340.16|339.51|337.51|0
1647475800000|2022-03-17 00:10:00|339.65|337.65|340.42|338.42|340.7|338.7|338.67|336.67|0
1647476100000|2022-03-17 00:15:00|339.86|337.86|339.78|337.78|341.04|339.04|339.23|337.23|0
1647476400000|2022-03-17 00:20:00|339.5|337.5|339.78|337.78|340.48|338.48|338.95|336.95|0
1647476700000|2022-03-17 00:25:00|339.85|337.85|340.06|338.06|340.34|338.34|338.39|336.39|0
1647477000000|2022-03-17 00:30:00|340.2|338.2|340.19|338.19|340.33|338.33|338.94|336.94|0
1647477300000|2022-03-17 00:35:00|340.13|338.13|339.57|337.57|340.47|338.47|339.22|337.22|0
1647477600000|2022-03-17 00:40:00|339.63|337.63|340.05|338.05|340.26|338.26|339.08|337.08|0
1647477900000|2022-03-17 00:45:00|339.98|337.98|339.42|337.42|340.05|338.05|339.21|337.21|0
1647478200000|2022-03-17 00:50:00|339.49|337.49|339.14|337.14|339.56|337.56|337.82|335.82|0
1647478500000|2022-03-17 00:55:00|338.79|336.79|339.07|337.07|339.49|337.49|338.79|336.79|0
1647478800000|2022-03-17 01:00:00|338.93|336.93|339.56|337.56|340.04|338.04|338.93|336.93|0
1647479100000|2022-03-17 01:05:00|339.62|337.62|340.74|338.74|341.58|339.58|339.28|337.28|0
1647479400000|2022-03-17 01:10:00|340.53|338.53|341.92|339.92|342.07|340.07|340.46|338.46|0
1647479700000|2022-03-17 01:15:00|341.99|339.99|341.85|339.85|342.97|340.97|341.15|339.15|0
1647480000000|2022-03-17 01:20:00|341.78|339.78|342.83|340.83|342.97|340.97|341.01|339.01|0
1647480300000|2022-03-17 01:25:00|343.11|341.11|345.78|343.78|345.78|343.78|342.83|340.83|0
1647480600000|2022-03-17 01:30:00|345.64|343.64|344.23|342.23|346.06|344.06|343.46|341.46|0
1647480900000|2022-03-17 01:35:00|344.3|342.3|348.6|346.6|348.74|346.74|344.23|342.23|0
1647481200000|2022-03-17 01:40:00|348.89|346.89|347.33|345.33|349.03|347.03|346.48|344.48|0
1647481500000|2022-03-17 01:45:00|347.26|345.26|348.46|346.46|348.46|346.46|346.76|344.76|0
1647481800000|2022-03-17 01:50:00|348.31|346.31|351.01|349.01|351.72|349.72|348.25|346.25|0
1647482100000|2022-03-17 01:55:00|350.94|348.94|348.59|346.59|351.3|349.3|347.82|345.82|0
1647482400000|2022-03-17 02:00:00|348.52|346.52|348.67|346.67|349.44|347.44|347.88|345.88|0
1647482700000|2022-03-17 02:05:00|348.53|346.53|348.88|346.88|349.52|347.52|348.39|346.39|0
1647483000000|2022-03-17 02:10:00|348.74|346.74|347.39|345.39|349.31|347.31|345.99|343.99|0
1647483300000|2022-03-17 02:15:00|347.25|345.25|347.81|345.81|348.66|346.66|346.97|344.97|0
1647483600000|2022-03-17 02:20:00|347.75|345.75|346.4|344.4|347.81|345.81|346.19|344.19|0
1647483900000|2022-03-17 02:25:00|346.33|344.33|347.04|345.04|347.81|345.81|345.35|343.35|0
1647484200000|2022-03-17 02:30:00|347.18|345.18|348.09|346.09|348.23|346.23|346.82|344.82|0
1647484500000|2022-03-17 02:35:00|348.02|346.02|348.23|346.23|348.65|346.65|347.6|345.6|0
1647484800000|2022-03-17 02:40:00|348.3|346.3|349.07|347.07|349.64|347.64|347.95|345.95|0
1647485100000|2022-03-17 02:45:00|349.01|347.01|348.72|346.72|349.64|347.64|348.51|346.51|0
1647485400000|2022-03-17 02:50:00|348.79|346.79|347.09|345.09|348.79|346.79|346.25|344.25|0
1647485700000|2022-03-17 02:55:00|347.17|345.17|348.15|346.15|349.07|347.07|346.95|344.95|0
1647486000000|2022-03-17 03:00:00|348.22|346.22|349.35|347.35|349.63|347.63|348.22|346.22|0
1647486300000|2022-03-17 03:05:00|349.28|347.28|350.05|348.05|350.05|348.05|348.92|346.92|0
1647486600000|2022-03-17 03:10:00|349.84|347.84|349.84|347.84|350.9|348.9|349.63|347.63|0
1647486900000|2022-03-17 03:15:00|349.91|347.91|351.75|349.75|351.89|349.89|349.34|347.34|0
1647487200000|2022-03-17 03:20:00|351.83|349.83|350.19|348.19|352.04|350.04|350.05|348.05|0
1647487500000|2022-03-17 03:25:00|350.05|348.05|348.77|346.77|350.75|348.75|348.77|346.77|0
1647487800000|2022-03-17 03:30:00|348.63|346.63|348.84|346.84|349.55|347.55|348.56|346.56|0
1647488100000|2022-03-17 03:35:00|348.77|346.77|347.35|345.35|349.05|347.05|347.14|345.14|0
1647488400000|2022-03-17 03:40:00|347.43|345.43|349.12|347.12|349.33|347.33|347.43|345.43|0
1647488700000|2022-03-17 03:45:00|349.19|347.19|350.03|348.03|350.46|348.46|348.9|346.9|0
1647489000000|2022-03-17 03:50:00|350.18|348.18|350.03|348.03|350.67|348.67|349.75|347.75|0
1647489300000|2022-03-17 03:55:00|350.17|348.17|348.97|346.97|350.6|348.6|348.97|346.97|0
1647489600000|2022-03-17 04:00:00|349.11|347.11|353.09|351.09|354.01|352.01|348.97|346.97|0
1647489900000|2022-03-17 04:05:00|353.01|351.01|352.38|350.38|353.15|351.15|352.16|350.16|0
1647490200000|2022-03-17 04:10:00|351.88|349.88|351.88|349.88|352.16|350.16|351.6|349.6|0
1647490500000|2022-03-17 04:15:00|352.02|350.02|351.31|349.31|352.02|350.02|351.31|349.31|0
1647490800000|2022-03-17 04:20:00|351.38|349.38|352.01|350.01|352.72|350.72|350.75|348.75|0
1647491100000|2022-03-17 04:25:00|352.15|350.15|352.23|350.23|353|351|352.15|350.15|0
1647491400000|2022-03-17 04:30:00|352.15|350.15|349.33|347.33|352.44|350.44|348.42|346.42|0
1647491700000|2022-03-17 04:35:00|349.19|347.19|350.45|348.45|350.46|348.46|348.98|346.98|0
1647492000000|2022-03-17 04:40:00|350.31|348.31|349.18|347.18|350.45|348.45|348.9|346.9|0
1647492300000|2022-03-17 04:45:00|349.04|347.04|349.75|347.75|349.75|347.75|349.04|347.04|0
1647492600000|2022-03-17 04:50:00|349.89|347.89|348.48|346.48|349.89|347.89|348.2|346.2|0
1647492900000|2022-03-17 04:55:00|348.34|346.34|348.97|346.97|348.97|346.97|348.13|346.13|0
1647493200000|2022-03-17 05:00:00|349.04|347.04|350.16|348.16|350.72|348.72|348.41|346.41|0
1647493500000|2022-03-17 05:05:00|350.02|348.02|350.3|348.3|350.86|348.86|349.74|347.74|0
1647493800000|2022-03-17 05:10:00|350.23|348.23|347.35|345.35|350.58|348.58|347.07|345.07|0
1647494100000|2022-03-17 05:15:00|347.49|345.49|347.2|345.2|349.03|347.03|347.06|345.06|0
1647494400000|2022-03-17 05:20:00|347.06|345.06|349.45|347.45|350.01|348.01|346.64|344.64|0
1647494700000|2022-03-17 05:25:00|349.52|347.52|351.5|349.5|351.78|349.78|349.52|347.52|0
1647495000000|2022-03-17 05:30:00|351.64|349.64|351.22|349.22|351.92|349.92|350.52|348.52|0
1647495300000|2022-03-17 05:35:00|351.36|349.36|350.79|348.79|352.28|350.28|350.65|348.65|0
1647495600000|2022-03-17 05:40:00|350.93|348.93|349.95|347.95|351.92|349.92|349.53|347.53|0
1647495900000|2022-03-17 05:45:00|350.09|348.09|350.51|348.51|350.93|348.93|349.81|347.81|0
1647496200000|2022-03-17 05:50:00|350.37|348.37|350.79|348.79|350.93|348.93|349.74|347.74|0
1647496500000|2022-03-17 05:55:00|350.86|348.86|350.92|348.92|351.7|349.7|350.22|348.22|0
1647496800000|2022-03-17 06:00:00|350.78|348.78|350.78|348.78|351.56|349.56|348.82|346.82|0
1647497100000|2022-03-17 06:05:00|350.85|348.85|349.31|347.31|350.85|348.85|349.31|347.31|0
1647497400000|2022-03-17 06:10:00|349.38|347.38|350.43|348.43|350.92|348.92|348.95|346.95|0
1647497700000|2022-03-17 06:15:00|350.36|348.36|350|348|351.06|349.06|349.86|347.86|0
1647498000000|2022-03-17 06:20:00|349.93|347.93|347.83|345.83|350.42|348.42|347.83|345.83|0
1647498300000|2022-03-17 06:25:00|348.04|346.04|348.39|346.39|349.09|347.09|347.69|345.69|0
1647498600000|2022-03-17 06:30:00|348.32|346.32|348.1|346.1|349.65|347.65|347.82|345.82|0
1647498900000|2022-03-17 06:35:00|348.18|346.18|347.68|345.68|348.24|346.24|347.26|345.26|0
1647499200000|2022-03-17 06:40:00|347.61|345.61|346.5|344.5|347.68|345.68|345.38|343.38|0
1647499500000|2022-03-17 06:45:00|346.42|344.42|345.86|343.86|347.05|345.05|345.86|343.86|0
1647499800000|2022-03-17 06:50:00|345.94|343.94|345.86|343.86|346.28|344.28|344.96|342.96|0
1647500100000|2022-03-17 06:55:00|345.79|343.79|344.33|342.33|345.93|343.93|343.36|341.36|0
1647500400000|2022-03-17 07:00:00|344.12|342.12|343.91|341.91|346.27|344.27|343.77|341.77|0
1647500700000|2022-03-17 07:05:00|343.29|341.69|340.39|338.79|343.37|341.77|337.83|336.23|0
1647501000000|2022-03-17 07:10:00|340.66|339.06|342.74|341.14|342.81|341.21|340.66|339.06|0
1647501300000|2022-03-17 07:15:00|342.6|341|345.15|343.55|345.15|343.55|341.25|339.65|0
1647501600000|2022-03-17 07:20:00|345.43|343.83|345.29|343.69|345.99|344.39|344.73|343.13|0
1647501900000|2022-03-17 07:25:00|345.22|343.62|346.48|344.88|346.55|344.95|345.08|343.48|0
1647502200000|2022-03-17 07:30:00|346.41|344.81|349.07|347.47|349.22|347.62|345.7|344.1|0
1647502500000|2022-03-17 07:35:00|349.22|347.62|348.37|346.77|350.63|349.03|348.37|346.77|0
1647502800000|2022-03-17 07:40:00|348.23|346.63|349.78|348.18|351.05|349.45|348.23|346.63|0
1647503100000|2022-03-17 07:45:00|349.63|348.03|346.68|345.08|350.34|348.74|346.68|345.08|0
1647503400000|2022-03-17 07:50:00|346.96|345.36|344.3|342.7|347.1|345.5|343.74|342.14|0
1647503700000|2022-03-17 07:55:00|344.02|342.42|343.95|342.35|345.27|343.67|343.18|341.58|0
1647504000000|2022-03-17 08:00:00|343.46|341.86|343.29|341.69|347.12|345.52|343.04|341.44|0
1647504300000|2022-03-17 08:05:00|343.43|341.83|346.64|345.04|348.18|346.58|343.01|341.41|0
1647504600000|2022-03-17 08:10:00|346.36|344.76|346.92|345.32|347.76|346.16|346.01|344.41|0
1647504900000|2022-03-17 08:15:00|346.78|345.18|345.66|344.06|347.48|345.88|345.38|343.78|0
1647505200000|2022-03-17 08:20:00|345.24|343.64|346.15|344.55|347.48|345.88|345.1|343.5|0
1647505500000|2022-03-17 08:25:00|346.07|344.47|345.09|343.49|346.07|344.47|343.42|341.82|0
1647505800000|2022-03-17 08:30:00|345.03|343.43|346.7|345.1|346.77|345.17|343.84|342.24|0
1647506100000|2022-03-17 08:35:00|345.65|344.05|347.54|345.94|348.03|346.43|345.65|344.05|0
1647506400000|2022-03-17 08:40:00|347.61|346.01|347.89|346.29|349.43|347.83|346.77|345.17|0
1647506700000|2022-03-17 08:45:00|347.82|346.22|347.74|346.14|347.82|346.22|345.58|343.98|0
1647507000000|2022-03-17 08:50:00|348.16|346.56|349.57|347.97|349.92|348.32|346.97|345.37|0
1647507300000|2022-03-17 08:55:00|349.71|348.11|349|347.4|351.34|349.74|348.16|346.56|0
1647507600000|2022-03-17 09:00:00|348.86|347.26|348.72|347.12|348.86|347.26|347.46|345.86|0
1647507900000|2022-03-17 09:05:00|348.86|347.26|349.78|348.18|350.62|349.02|348.65|347.05|0
1647508200000|2022-03-17 09:10:00|349.7|348.1|350.55|348.95|351.4|349.8|349.28|347.68|0
1647508500000|2022-03-17 09:15:00|350.48|348.88|351.39|349.79|351.68|350.08|349.28|347.68|0
1647508800000|2022-03-17 09:20:00|351.67|350.07|350.26|348.66|352.52|350.92|349.84|348.24|0
1647509100000|2022-03-17 09:25:00|350.4|348.8|349.13|347.53|350.76|349.16|348.71|347.11|0
1647509400000|2022-03-17 09:30:00|349.06|347.46|351.67|350.07|351.67|350.07|349.06|347.46|0
1647509700000|2022-03-17 09:35:00|351.81|350.21|352.94|351.34|354.01|352.41|351.81|350.21|0
1647510000000|2022-03-17 09:40:00|352.8|351.2|353.01|351.41|353.65|352.05|351.95|350.35|0
1647510300000|2022-03-17 09:45:00|352.8|351.2|353.22|351.62|353.5|351.9|352.23|350.63|0
1647510600000|2022-03-17 09:50:00|353.15|351.55|352.22|350.62|353.79|352.19|351.66|350.06|0
1647510900000|2022-03-17 09:55:00|352.08|350.48|350.67|349.07|352.08|350.48|350.38|348.78|0
1647511200000|2022-03-17 10:00:00|350.95|349.35|357.98|356.38|360.5|358.9|350.95|349.35|0
1647511500000|2022-03-17 10:05:00|358.27|356.67|360.71|359.11|362.15|360.55|358.05|356.45|0
1647511800000|2022-03-17 10:10:00|360.85|359.25|358.98|357.38|361.72|360.12|357.98|356.38|0
1647512100000|2022-03-17 10:15:00|358.84|357.24|356.61|355.01|360.13|358.53|356.11|354.51|0
1647512400000|2022-03-17 10:20:00|356.68|355.08|354.97|353.37|357.68|356.08|354.25|352.65|0
1647512700000|2022-03-17 10:25:00|354.54|352.94|355.25|353.65|356.61|355.01|354.4|352.8|0
1647513000000|2022-03-17 10:30:00|355.18|353.58|353.39|351.79|355.68|354.08|352.83|351.23|0
1647513300000|2022-03-17 10:35:00|353.61|352.01|353.96|352.36|356.25|354.65|353.39|351.79|0
1647513600000|2022-03-17 10:40:00|354.18|352.58|353.61|352.01|355.53|353.93|353.53|351.93|0
1647513900000|2022-03-17 10:45:00|353.67|352.07|352.82|351.22|354.96|353.36|352.82|351.22|0
1647514200000|2022-03-17 10:50:00|352.53|350.93|353.38|351.78|354.38|352.78|352.53|350.93|0
1647514500000|2022-03-17 10:55:00|353.24|351.64|350.97|349.37|353.95|352.35|350.83|349.23|0
1647514800000|2022-03-17 11:00:00|350.83|349.23|349.55|347.95|352.1|350.5|349.41|347.81|0
1647515100000|2022-03-17 11:05:00|349.41|347.81|349.41|347.81|350.26|348.66|348.42|346.82|0
1647515400000|2022-03-17 11:10:00|349.27|347.67|349.97|348.37|350.54|348.94|349.27|347.67|0
1647515700000|2022-03-17 11:15:00|349.9|348.3|350.25|348.65|350.25|348.65|346.34|344.74|0
1647516000000|2022-03-17 11:20:00|350.18|348.58|351.17|349.57|352.02|350.42|349.89|348.29|0
1647516300000|2022-03-17 11:25:00|351.24|349.64|351.88|350.28|353.16|351.56|350.88|349.28|0
1647516600000|2022-03-17 11:30:00|351.95|350.35|351.87|350.27|352.45|350.85|350.81|349.21|0
1647516900000|2022-03-17 11:35:00|351.95|350.35|354.01|352.41|354.01|352.41|351.45|349.85|0
1647517200000|2022-03-17 11:40:00|353.87|352.27|354.44|352.84|355.15|353.55|353.15|351.55|0
1647517500000|2022-03-17 11:45:00|354.51|352.91|354.01|352.41|355.01|353.41|352.86|351.26|0
1647517800000|2022-03-17 11:50:00|353.86|352.26|352.43|350.83|354.29|352.69|352.15|350.55|0
1647518100000|2022-03-17 11:55:00|352.58|350.98|351.79|350.19|352.86|351.26|350.44|348.84|0
1647518400000|2022-03-17 12:00:00|352|350.4|349.3|347.7|353.36|351.76|347.68|346.08|0
1647518700000|2022-03-17 12:05:00|349.16|347.56|349.73|348.13|350.37|348.77|347.61|346.01|0
1647519000000|2022-03-17 12:10:00|350.01|348.41|351.29|349.69|351.86|350.26|350.01|348.41|0
1647519300000|2022-03-17 12:15:00|351.43|349.83|352.99|351.39|353.42|351.82|351|349.4|0
1647519600000|2022-03-17 12:20:00|353.28|351.68|354.13|352.53|354.28|352.68|352.99|351.39|0
1647519900000|2022-03-17 12:25:00|354.06|352.46|353.63|352.03|354.06|352.46|352.99|351.39|0
1647520200000|2022-03-17 12:30:00|353.35|351.75|353.63|352.03|354.13|352.53|351.35|349.75|0
1647520500000|2022-03-17 12:35:00|353.13|351.53|353.55|351.95|353.55|351.95|352.56|350.96|0
1647520800000|2022-03-17 12:40:00|353.41|351.81|355.98|354.38|356.41|354.81|352.63|351.03|0
1647521100000|2022-03-17 12:45:00|355.84|354.24|354.19|352.59|355.84|354.24|353.69|352.09|0
1647521400000|2022-03-17 12:50:00|354.26|352.66|355.55|353.95|356.84|355.24|354.26|352.66|0
1647521700000|2022-03-17 12:55:00|355.69|354.09|354.97|353.37|357.99|356.39|354.76|353.16|0
1647522000000|2022-03-17 13:00:00|354.9|353.3|356.4|354.8|356.4|354.8|354.69|353.09|0
1647522300000|2022-03-17 13:05:00|356.48|354.88|355.54|353.94|356.55|354.95|355.11|353.51|0
1647522600000|2022-03-17 13:10:00|355.68|354.08|355.25|353.65|356.54|354.94|355.11|353.51|0
1647522900000|2022-03-17 13:15:00|355.4|353.8|355.47|353.87|355.68|354.08|354.54|352.94|0
1647523200000|2022-03-17 13:20:00|355.54|353.94|354.96|353.36|355.68|354.08|354.82|353.22|0
1647523500000|2022-03-17 13:25:00|354.82|353.22|355.89|354.29|355.89|354.29|354.39|352.79|0
1647523800000|2022-03-17 13:30:00|355.67|354.07|352.67|351.07|357.54|355.94|351.82|350.22|0
1647524100000|2022-03-17 13:35:00|352.53|350.93|351.39|349.79|357.11|355.51|351.24|349.64|0
1647524400000|2022-03-17 13:40:00|351.1|349.5|350.53|348.93|353.52|351.92|350.39|348.79|0
1647524700000|2022-03-17 13:45:00|350.67|349.07|348.69|347.09|350.67|349.07|344.32|342.72|0
1647525000000|2022-03-17 13:50:00|349.25|347.65|348.26|346.66|349.54|347.94|345.72|344.12|0
1647525300000|2022-03-17 13:55:00|347.55|345.95|340.54|338.94|348.4|346.8|340.54|338.94|0
1647525600000|2022-03-17 14:00:00|340.82|339.22|339.43|337.83|342.35|340.75|339.01|337.41|0
1647525900000|2022-03-17 14:05:00|339.15|337.55|337.53|335.93|341.48|339.88|335.85|334.25|0
1647526200000|2022-03-17 14:10:00|337.95|336.35|341|339.4|341.56|339.96|337.4|335.8|0
1647526500000|2022-03-17 14:15:00|340.58|338.98|339.26|337.66|342.39|340.79|339.26|337.66|0
1647526800000|2022-03-17 14:20:00|339.54|337.94|336.33|334.73|339.68|338.08|335.92|334.32|0
1647527100000|2022-03-17 14:25:00|336.47|334.87|337.58|335.98|338|336.4|335.92|334.32|0
1647527400000|2022-03-17 14:30:00|337.17|335.57|340.09|338.49|342.34|340.74|336.89|335.29|0
1647527700000|2022-03-17 14:35:00|338.6|337|340.65|339.05|343.18|341.58|338.32|336.72|0
1647528000000|2022-03-17 14:40:00|340.09|338.49|342.76|341.16|344.45|342.85|339.81|338.21|0
1647528300000|2022-03-17 14:45:00|342.83|341.23|346.42|344.82|349.69|348.09|341.49|339.89|0
1647528600000|2022-03-17 14:50:00|346|344.4|350.26|348.66|350.98|349.38|345.65|344.05|0
1647528900000|2022-03-17 14:55:00|350.12|348.52|346.84|345.24|350.12|348.52|346.14|344.54|0
1647529200000|2022-03-17 15:00:00|346.99|345.39|350.25|348.65|350.68|349.08|345.71|344.11|0
1647529500000|2022-03-17 15:05:00|350.39|348.79|346|344.4|351.25|349.65|345.36|343.76|0
1647529800000|2022-03-17 15:10:00|346.49|344.89|348.9|347.3|348.9|347.3|345.01|343.41|0
1647530100000|2022-03-17 15:15:00|348.84|347.24|345.09|343.49|348.84|347.24|344.6|343|0
1647530400000|2022-03-17 15:20:00|345.51|343.91|342.28|340.68|346|344.4|342.21|340.61|0
1647530700000|2022-03-17 15:25:00|342.35|340.75|343.68|342.08|344.8|343.2|342|340.4|0
1647531000000|2022-03-17 15:30:00|343.82|342.22|342.27|340.67|345.22|343.62|341.29|339.69|0
1647531300000|2022-03-17 15:35:00|341.99|340.39|340.17|338.57|343.39|341.79|340.03|338.43|0
1647531600000|2022-03-17 15:40:00|339.9|338.3|339.43|337.83|342.15|340.55|338.71|337.11|0
1647531900000|2022-03-17 15:45:00|339.3|337.7|344.48|342.88|344.48|342.88|339.3|337.7|0
1647532200000|2022-03-17 15:50:00|344.34|342.74|339.43|337.83|345.04|343.44|338.87|337.27|0
1647532500000|2022-03-17 15:55:00|339.29|337.69|339.36|337.76|340.13|338.53|337.76|336.16|0
1647532800000|2022-03-17 16:00:00|338.87|337.27|339.15|337.55|341.38|339.78|338.59|336.99|0
1647533100000|2022-03-17 16:05:00|339.22|337.62|337.06|335.46|339.29|337.69|336.57|334.97|0
1647533400000|2022-03-17 16:10:00|336.92|335.32|337.75|336.15|338.86|337.26|336.78|335.18|0
1647533700000|2022-03-17 16:15:00|337.61|336.01|336.71|335.11|339.84|338.24|336.71|335.11|0
1647534000000|2022-03-17 16:20:00|336.77|335.17|332.21|330.61|336.77|335.17|331.66|330.06|0
1647534300000|2022-03-17 16:25:00|332.07|330.47|331.52|329.92|333.04|331.44|331.38|329.78|0
1647534600000|2022-03-17 16:30:00|331.87|330.27|331.66|330.06|333.11|331.51|330.77|329.17|0
1647534900000|2022-03-17 16:35:00|332.14|330.54|331.18|329.58|332.14|330.54|331.1|329.5|0
1647535200000|2022-03-17 16:40:00|331.1|329.5|331.72|330.12|333.3|331.7|331.1|329.5|0
1647535500000|2022-03-17 16:45:00|331.38|329.78|332.61|331.01|333.3|331.7|330.83|329.23|0
1647535800000|2022-03-17 16:50:00|332.34|330.74|331.1|329.5|332.47|330.87|330.69|329.09|0
1647536100000|2022-03-17 16:55:00|331.17|329.57|330.27|328.67|331.65|330.05|329.59|327.99|0
1647536400000|2022-03-17 17:00:00|330.34|328.74|330.68|329.08|332.88|331.28|330.13|328.53|0
1647536700000|2022-03-17 17:05:00|330.41|328.81|331.64|330.04|331.99|330.39|329.72|328.12|0
1647537000000|2022-03-17 17:10:00|331.78|330.18|330.98|329.38|331.78|330.18|328.09|326.49|0
1647537300000|2022-03-17 17:15:00|330.7|329.1|328.64|327.04|331.95|330.35|328.5|326.9|0
1647537600000|2022-03-17 17:20:00|328.5|326.9|326.57|324.97|329.05|327.45|326.3|324.7|0
1647537900000|2022-03-17 17:25:00|326.37|324.77|322.75|321.15|326.85|325.25|322.62|321.02|0
1647538200000|2022-03-17 17:30:00|322.62|321.02|322.69|321.09|323.43|321.83|322.07|320.47|0
1647538500000|2022-03-17 17:35:00|322.75|321.15|322.48|320.88|323.43|321.83|322.21|320.61|0
1647538800000|2022-03-17 17:40:00|322.61|321.01|319.43|317.83|322.61|321.01|318.69|317.09|0
1647539100000|2022-03-17 17:45:00|319.23|317.63|315.95|314.35|319.77|318.17|315.81|314.21|0
1647539400000|2022-03-17 17:50:00|315.81|314.21|315.14|313.54|316.22|314.62|313.93|312.33|0
1647539700000|2022-03-17 17:55:00|314.87|313.27|317.18|315.58|317.47|315.87|314.2|312.6|0
1647540000000|2022-03-17 18:00:00|317.31|315.71|318.25|316.65|319.61|318.01|317.04|315.44|0
1647540300000|2022-03-17 18:05:00|318.12|316.52|317.44|315.84|318.52|316.92|316.03|314.43|0
1647540600000|2022-03-17 18:10:00|317.58|315.98|319.74|318.14|320.82|319.22|317.17|315.57|0
1647540900000|2022-03-17 18:15:00|319.6|318|319.74|318.14|320.01|318.41|319.06|317.46|0
1647541200000|2022-03-17 18:20:00|319.6|318|321.36|319.76|321.5|319.9|318.79|317.19|0
1647541500000|2022-03-17 18:25:00|321.63|320.03|323.68|322.08|323.68|322.08|320.14|318.54|0
1647541800000|2022-03-17 18:30:00|323.4|321.8|320|318.4|323.4|321.8|319.73|318.13|0
1647542100000|2022-03-17 18:35:00|320.41|318.81|320.95|319.35|321.63|320.03|319.32|317.72|0
1647542400000|2022-03-17 18:40:00|321.08|319.48|319.32|317.72|322.03|320.43|319.18|317.58|0
1647542700000|2022-03-17 18:45:00|319.45|317.85|317.96|316.36|320.54|318.94|317.83|316.23|0
1647543000000|2022-03-17 18:50:00|317.69|316.09|319.04|317.44|319.45|317.85|317.42|315.82|0
1647543300000|2022-03-17 18:55:00|318.91|317.31|317.69|316.09|320.4|318.8|316.75|315.15|0
1647543600000|2022-03-17 19:00:00|317.82|316.22|315.53|313.93|318.5|316.9|315.53|313.93|0
1647543900000|2022-03-17 19:05:00|315.8|314.2|319.3|317.7|319.85|318.25|315.53|313.93|0
1647544200000|2022-03-17 19:10:00|319.17|317.57|322.43|320.83|324.61|323.01|318.9|317.3|0
1647544500000|2022-03-17 19:15:00|322.29|320.69|319.71|318.11|323.38|321.78|319.3|317.7|0
1647544800000|2022-03-17 19:20:00|319.57|317.97|321.88|320.28|322.42|320.82|319.44|317.84|0
1647545100000|2022-03-17 19:25:00|321.47|319.87|318.82|317.22|321.47|319.87|318.48|316.88|0
1647545400000|2022-03-17 19:30:00|318.75|317.15|319.16|317.56|320.31|318.71|318.21|316.61|0
1647545700000|2022-03-17 19:35:00|319.23|317.63|318.34|316.74|319.56|317.96|317.67|316.07|0
1647546000000|2022-03-17 19:40:00|318.07|316.47|312.97|311.37|318.07|316.47|312.84|311.24|0
1647546300000|2022-03-17 19:45:00|313.77|312.17|312.43|310.83|313.9|312.3|311.5|309.9|0
1647546600000|2022-03-17 19:50:00|313.9|312.3|316.45|314.85|321.76|320.16|312.83|311.23|0
1647546900000|2022-03-17 19:55:00|316.58|314.98|312.85|311.25|317.65|316.05|312.45|310.85|0
1647547200000|2022-03-17 20:00:00|310.86|309.26|313.11|311.51|313.11|311.51|310.47|308.87|0
1647547500000|2022-03-17 20:05:00|312.98|311.38|315.71|314.11|315.91|314.31|312.98|311.38|0
1647547800000|2022-03-17 20:10:00|315.64|314.04|316.04|314.44|316.7|315.1|315.1|313.5|0
1647548100000|2022-03-17 20:15:00|316.37|314.37|316.1|314.1|316.77|314.77|315.7|313.7|0
1647548400000|2022-03-17 20:20:00|315.97|313.97|316.1|314.1|316.63|314.63|315.97|313.97|0
1647548700000|2022-03-17 20:25:00|315.96|313.96|319.25|317.25|323.03|321.03|315.96|313.96|0
1647549000000|2022-03-17 20:30:00|318.91|316.91|320.25|318.25|320.66|318.66|318.64|316.64|0
1647549300000|2022-03-17 20:35:00|320.19|318.19|322.35|320.35|323.02|321.02|319.58|317.58|0
1647549600000|2022-03-17 20:40:00|322.41|320.41|322.95|320.95|324.17|322.17|321.73|319.73|0
1647549900000|2022-03-17 20:45:00|322.14|320.14|322.34|320.34|322.48|320.48|320.78|318.78|0
1647550200000|2022-03-17 20:50:00|322.54|320.54|322.13|320.13|323.49|321.49|321.93|319.93|0
1647550500000|2022-03-17 20:55:00|322|320|322.23|320.23|322.94|320.94|322|320|0
1647550800000|2022-03-17 21:00:00|321.88|319.88|322|320|322.25|320.25|321.88|319.88|0
1647551100000|2022-03-17 21:05:00|322.01|320.01|321.56|319.56|322.05|320.05|321.44|319.44|0
1647551400000|2022-03-17 21:10:00|321.66|319.66|321.5|319.5|321.7|319.7|321.46|319.46|0
1647551700000|2022-03-17 21:15:00|321.56|319.56|321.4|319.4|321.64|319.64|321.4|319.4|0
1647552000000|2022-03-17 21:20:00|321.42|319.42|321.76|319.76|321.91|319.91|321.4|319.4|0
1647552300000|2022-03-17 21:25:00|321.79|319.79|321.77|319.77|321.93|319.93|321.64|319.64|0
1647552600000|2022-03-17 21:30:00|321.71|319.71|321.73|319.73|321.79|319.79|321.45|319.45|0
1647552900000|2022-03-17 21:35:00|321.36|319.36|321.35|319.35|321.67|319.67|321.27|319.27|0
1647553200000|2022-03-17 21:40:00|321.33|319.33|321.51|319.51|321.75|319.75|321.33|319.33|0
1647553500000|2022-03-17 21:45:00|321.47|319.47|321.53|319.53|321.53|319.53|321.41|319.41|0
1647553800000|2022-03-17 21:50:00|321.78|319.78|321.64|319.64|321.78|319.78|321.56|319.56|0
1647554100000|2022-03-17 21:55:00|321.7|319.7|321.32|319.32|321.7|319.7|321.32|319.32|0
1647554400000|2022-03-17 22:00:00|321.09|319.09|320.61|318.61|322.17|320.17|319.27|317.27|0
1647554700000|2022-03-17 22:05:00|320.41|318.41|321.49|319.49|322.91|320.91|320.41|318.41|0
1647555000000|2022-03-17 22:10:00|321.63|319.63|323.58|321.58|323.66|321.66|320.47|318.47|0
1647555300000|2022-03-17 22:15:00|323.66|321.66|324.67|322.67|324.88|322.88|322.84|320.84|0
1647555600000|2022-03-17 22:20:00|324.53|322.53|323.72|321.72|325.15|323.15|323.52|321.52|0
1647555900000|2022-03-17 22:25:00|323.58|321.58|323.71|321.71|323.92|321.92|323.58|321.58|0
1647556200000|2022-03-17 22:30:00|323.78|321.78|323.98|321.98|324.05|322.05|323.58|321.58|0
1647556500000|2022-03-17 22:35:00|323.92|321.92|323.98|321.98|323.98|321.98|323.17|321.17|0
1647556800000|2022-03-17 22:40:00|323.91|321.91|324.39|322.39|324.93|322.93|323.44|321.44|0
1647557100000|2022-03-17 22:45:00|324.46|322.46|324.65|322.65|325.2|323.2|324.25|322.25|0
1647557400000|2022-03-17 22:50:00|324.59|322.59|323.97|321.97|325.33|323.33|323.97|321.97|0
1647557700000|2022-03-17 22:55:00|324.04|322.04|324.79|322.79|326.29|324.29|323.84|321.84|0
1647558000000|2022-03-17 23:00:00|324.92|322.92|325.33|323.33|326.01|324.01|324.38|322.38|0
1647558300000|2022-03-17 23:05:00|325.26|323.26|325.12|323.12|325.6|323.6|324.58|322.58|0
1647558600000|2022-03-17 23:10:00|325.19|323.19|324.71|322.71|325.19|323.19|324.37|322.37|0
1647558900000|2022-03-17 23:15:00|324.51|322.51|324.23|322.23|324.91|322.91|323.69|321.69|0
1647559200000|2022-03-17 23:20:00|324.17|322.17|324.3|322.3|324.5|322.5|323.76|321.76|0
1647559500000|2022-03-17 23:25:00|324.23|322.23|324.16|322.16|325.25|323.25|323.82|321.82|0
1647559800000|2022-03-17 23:30:00|324.09|322.09|324.23|322.23|324.77|322.77|323.28|321.28|0
1647560100000|2022-03-17 23:35:00|324.3|322.3|323.82|321.82|324.5|322.5|323.68|321.68|0
1647560400000|2022-03-17 23:40:00|323.68|321.68|323.95|321.95|324.36|322.36|323.54|321.54|0
1647560700000|2022-03-17 23:45:00|324.22|322.22|323.75|321.75|324.49|322.49|323.68|321.68|0
1647561000000|2022-03-17 23:50:00|323.81|321.81|323.67|321.67|324.22|322.22|323.4|321.4|0
1647561300000|2022-03-17 23:55:00|323.81|321.81|324.62|322.62|324.76|322.76|323.54|321.54|0
1647561600000|2022-03-18 00:00:00|324.35|322.35|323.94|321.94|325.44|323.44|323.26|321.26|0
1647561900000|2022-03-18 00:05:00|323.67|321.67|321.09|319.09|323.94|321.94|321.03|319.03|0
1647562200000|2022-03-18 00:10:00|320.82|318.82|321.77|319.77|322.17|320.17|320.22|318.22|0
1647562500000|2022-03-18 00:15:00|321.63|319.63|323.12|321.12|323.93|321.93|321.56|319.56|0
1647562800000|2022-03-18 00:20:00|323.25|321.25|322.03|320.03|323.93|321.93|321.97|319.97|0
1647563100000|2022-03-18 00:25:00|322.17|320.17|323.93|321.93|324.06|322.06|322.03|320.03|0
1647563400000|2022-03-18 00:30:00|323.79|321.79|322.84|320.84|324.47|322.47|322.7|320.7|0
1647563700000|2022-03-18 00:35:00|322.97|320.97|324.87|322.87|324.87|322.87|322.57|320.57|0
1647564000000|2022-03-18 00:40:00|324.74|322.74|326.78|324.78|327.19|325.19|324.33|322.33|0
1647564300000|2022-03-18 00:45:00|326.64|324.64|327.12|325.12|328.01|326.01|326.37|324.37|0
1647564600000|2022-03-18 00:50:00|327.19|325.19|328.01|326.01|328.15|326.15|327.19|325.19|0
1647564900000|2022-03-18 00:55:00|327.87|325.87|327.46|325.46|328.56|326.56|327.19|325.19|0
1647565200000|2022-03-18 01:00:00|327.18|325.18|328.41|326.41|328.55|326.55|327.18|325.18|0
1647565500000|2022-03-18 01:05:00|328.55|326.55|328.48|326.48|329.92|327.92|327.73|325.73|0
1647565800000|2022-03-18 01:10:00|328.62|326.62|327.72|325.72|329.23|327.23|327.59|325.59|0
1647566100000|2022-03-18 01:15:00|327.93|325.93|328|326|328.48|326.48|327.38|325.38|0
1647566400000|2022-03-18 01:20:00|328.07|326.07|327.52|325.52|328.13|326.13|327.45|325.45|0
1647566700000|2022-03-18 01:25:00|327.58|325.58|328.27|326.27|328.95|326.95|327.17|325.17|0
1647567000000|2022-03-18 01:30:00|328.06|326.06|327.71|325.71|328.61|326.61|327.31|325.31|0
1647567300000|2022-03-18 01:35:00|327.85|325.85|327.99|325.99|329.08|327.08|327.58|325.58|0
1647567600000|2022-03-18 01:40:00|328.06|326.06|328.47|326.47|328.88|326.88|327.44|325.44|0
1647567900000|2022-03-18 01:45:00|328.53|326.53|326.41|324.41|328.53|326.53|326.27|324.27|0
1647568200000|2022-03-18 01:50:00|326.48|324.48|327.02|325.02|327.23|325.23|326.34|324.34|0
1647568500000|2022-03-18 01:55:00|326.88|324.88|326.61|324.61|327.16|325.16|326.34|324.34|0
1647568800000|2022-03-18 02:00:00|326.47|324.47|327.43|325.43|327.43|325.43|326.06|324.06|0
1647569100000|2022-03-18 02:05:00|327.56|325.56|328.25|326.25|328.93|326.93|327.56|325.56|0
1647569400000|2022-03-18 02:10:00|328.18|326.18|328.52|326.52|329.07|327.07|328.11|326.11|0
1647569700000|2022-03-18 02:15:00|328.59|326.59|328.38|326.38|329.06|327.06|327.83|325.83|0
1647570000000|2022-03-18 02:20:00|328.31|326.31|331.72|329.72|331.92|329.92|328.24|326.24|0
1647570300000|2022-03-18 02:25:00|331.65|329.65|330.96|328.96|331.65|329.65|330.41|328.41|0
1647570600000|2022-03-18 02:30:00|330.89|328.89|330.68|328.68|331.3|329.3|330.55|328.55|0
1647570900000|2022-03-18 02:35:00|330.62|328.62|331.57|329.57|331.71|329.71|330.48|328.48|0
1647571200000|2022-03-18 02:40:00|331.64|329.64|331.3|329.3|331.64|329.64|330.82|328.82|0
1647571500000|2022-03-18 02:45:00|331.23|329.23|331.36|329.36|331.5|329.5|330.54|328.54|0
1647571800000|2022-03-18 02:50:00|331.43|329.43|331.63|329.63|331.77|329.77|331.09|329.09|0
1647572100000|2022-03-18 02:55:00|331.7|329.7|330.94|328.94|331.77|329.77|330.94|328.94|0
1647572400000|2022-03-18 03:00:00|330.88|328.88|331.22|329.22|331.29|329.29|330.53|328.53|0
1647572700000|2022-03-18 03:05:00|331.15|329.15|331.35|329.35|331.63|329.63|331.08|329.08|0
1647573000000|2022-03-18 03:10:00|331.49|329.49|331.49|329.49|332.79|330.79|331.35|329.35|0
1647573300000|2022-03-18 03:15:00|331.69|329.69|332.44|330.44|332.44|330.44|331.07|329.07|0
1647573600000|2022-03-18 03:20:00|332.51|330.51|332.58|330.58|333.27|331.27|331.62|329.62|0
1647573900000|2022-03-18 03:25:00|332.72|330.72|332.58|330.58|332.85|330.85|332.3|330.3|0
1647574200000|2022-03-18 03:30:00|332.44|330.44|332.02|330.02|332.71|330.71|331.68|329.68|0
1647574500000|2022-03-18 03:35:00|332.1|330.1|332.57|330.57|332.57|330.57|331.61|329.61|0
1647574800000|2022-03-18 03:40:00|332.64|330.64|332.02|330.02|332.64|330.64|331.88|329.88|0
1647575100000|2022-03-18 03:45:00|332.09|330.09|331.61|329.61|332.09|330.09|331.19|329.19|0
1647575400000|2022-03-18 03:50:00|331.33|329.33|331.95|329.95|332.15|330.15|331.33|329.33|0
1647575700000|2022-03-18 03:55:00|332.01|330.01|330.78|328.78|332.15|330.15|330.44|328.44|0
1647576000000|2022-03-18 04:00:00|330.85|328.85|330.78|328.78|331.12|329.12|330.23|328.23|0
1647576300000|2022-03-18 04:05:00|330.71|328.71|330.23|328.23|330.71|328.71|329.68|327.68|0
1647576600000|2022-03-18 04:10:00|329.95|327.95|330.36|328.36|330.64|328.64|329.95|327.95|0
1647576900000|2022-03-18 04:15:00|330.29|328.29|330.91|328.91|330.91|328.91|329.81|327.81|0
1647577200000|2022-03-18 04:20:00|331.04|329.04|329.95|327.95|331.52|329.52|329.88|327.88|0
1647577500000|2022-03-18 04:25:00|330.02|328.02|330.49|328.49|330.76|328.76|329.95|327.95|0
1647577800000|2022-03-18 04:30:00|330.42|328.42|330.15|328.15|330.49|328.49|329.4|327.4|0
1647578100000|2022-03-18 04:35:00|330.08|328.08|329.8|327.8|330.21|328.21|329.67|327.67|0
1647578400000|2022-03-18 04:40:00|329.66|327.66|329.94|327.94|330.01|328.01|329.66|327.66|0
1647578700000|2022-03-18 04:45:00|329.73|327.73|330.48|328.48|330.48|328.48|329.66|327.66|0
1647579000000|2022-03-18 04:50:00|330.34|328.34|330.48|328.48|330.48|328.48|330.34|328.34|0
1647579300000|2022-03-18 04:55:00|330.41|328.41|330.34|328.34|330.48|328.48|330.2|328.2|0
1647579600000|2022-03-18 05:00:00|330.48|328.48|330.2|328.2|330.48|328.48|329.79|327.79|0
1647579900000|2022-03-18 05:05:00|330.34|328.34|329.79|327.79|331.16|329.16|328.97|326.97|0
1647580200000|2022-03-18 05:10:00|329.92|327.92|328.83|326.83|330.2|328.2|328.69|326.69|0
1647580500000|2022-03-18 05:15:00|328.76|326.76|328.35|326.35|328.83|326.83|328.15|326.15|0
1647580800000|2022-03-18 05:20:00|328.28|326.28|327.87|325.87|328.83|326.83|327.73|325.73|0
1647581100000|2022-03-18 05:25:00|327.94|325.94|327.6|325.6|328.28|326.28|327.4|325.4|0
1647581400000|2022-03-18 05:30:00|327.67|325.67|327.32|325.32|328.55|326.55|327.32|325.32|0
1647581700000|2022-03-18 05:35:00|327.53|325.53|327.12|325.12|327.8|325.8|327.05|325.05|0
1647582000000|2022-03-18 05:40:00|326.91|324.91|326.37|324.37|327.18|325.18|326.3|324.3|0
1647582300000|2022-03-18 05:45:00|326.09|324.09|325.28|323.28|326.77|324.77|325.14|323.14|0
1647582600000|2022-03-18 05:50:00|325.41|323.41|326.36|324.36|326.36|324.36|324.87|322.87|0
1647582900000|2022-03-18 05:55:00|326.5|324.5|325.68|323.68|326.5|324.5|325.14|323.14|0
1647583200000|2022-03-18 06:00:00|325.48|323.48|322.83|320.83|325.89|323.89|322.83|320.83|0
1647583500000|2022-03-18 06:05:00|322.56|320.56|321.47|319.47|322.69|320.69|321.47|319.47|0
1647583800000|2022-03-18 06:10:00|321.61|319.61|320.26|318.26|321.88|319.88|319.39|317.39|0
1647584100000|2022-03-18 06:15:00|320.2|318.2|320.39|318.39|321.47|319.47|320.2|318.2|0
1647584400000|2022-03-18 06:20:00|320.26|318.26|319.45|317.45|321.33|319.33|319.32|317.32|0
1647584700000|2022-03-18 06:25:00|319.52|317.52|320.12|318.12|320.12|318.12|319.18|317.18|0
1647585000000|2022-03-18 06:30:00|319.72|317.72|322|320|322|320|317.84|315.84|0
1647585300000|2022-03-18 06:35:00|322.21|320.21|321.32|319.32|322.54|320.54|320.59|318.59|0
1647585600000|2022-03-18 06:40:00|321.26|319.26|321.59|319.59|322|320|320.45|318.45|0
1647585900000|2022-03-18 06:45:00|321.66|319.66|322.26|320.26|322.26|320.26|321.53|319.53|0
1647586200000|2022-03-18 06:50:00|322.4|320.4|322.13|320.13|323.34|321.34|321.93|319.93|0
1647586500000|2022-03-18 06:55:00|322.26|320.26|322.26|320.26|323.01|321.01|322.12|320.12|0
1647586800000|2022-03-18 07:00:00|322.39|320.39|323.2|321.2|323.95|321.95|321.85|319.85|0
1647587100000|2022-03-18 07:05:00|322.94|321.34|323.68|322.08|324.49|322.89|322.8|321.2|0
1647587400000|2022-03-18 07:10:00|323.81|322.21|324.62|323.02|324.76|323.16|323.13|321.53|0
1647587700000|2022-03-18 07:15:00|324.76|323.16|326.39|324.79|326.39|324.79|323.67|322.07|0
1647588000000|2022-03-18 07:20:00|326.46|324.86|325.94|324.34|326.82|325.22|324.5|322.9|0
1647588300000|2022-03-18 07:25:00|326|324.4|325.05|323.45|326.07|324.47|324.24|322.64|0
1647588600000|2022-03-18 07:30:00|324.78|323.18|322.75|321.15|325.05|323.45|322.75|321.15|0
1647588900000|2022-03-18 07:35:00|322.88|321.28|324.37|322.77|324.5|322.9|322.82|321.22|0
1647589200000|2022-03-18 07:40:00|324.5|322.9|322.54|320.94|325.18|323.58|322.47|320.87|0
1647589500000|2022-03-18 07:45:00|322.47|320.87|322.07|320.47|322.68|321.08|321.39|319.79|0
1647589800000|2022-03-18 07:50:00|322.2|320.6|323.14|321.54|323.55|321.95|320.85|319.25|0
1647590100000|2022-03-18 07:55:00|323.41|321.81|321.39|319.79|323.55|321.95|321.39|319.79|0
1647590400000|2022-03-18 08:00:00|321.12|319.52|323.75|322.15|324.08|322.48|320.58|318.98|0
1647590700000|2022-03-18 08:05:00|323.81|322.21|323.81|322.21|324.83|323.23|322.94|321.34|0
1647591000000|2022-03-18 08:10:00|324.02|322.42|321.48|319.88|324.15|322.55|319.35|317.75|0
1647591300000|2022-03-18 08:15:00|321.55|319.95|324.18|322.58|324.52|322.92|321.55|319.95|0
1647591600000|2022-03-18 08:20:00|323.98|322.38|321.47|319.87|324.31|322.71|321.34|319.74|0
1647591900000|2022-03-18 08:25:00|321.61|320.01|323.9|322.3|323.9|322.3|321.34|319.74|0
1647592200000|2022-03-18 08:30:00|323.63|322.03|324.51|322.91|327.02|325.42|322.95|321.35|0
1647592500000|2022-03-18 08:35:00|324.03|322.43|323.07|321.47|324.71|323.11|322.33|320.73|0
1647592800000|2022-03-18 08:40:00|323.01|321.41|324.23|322.63|325.52|323.92|322.74|321.14|0
1647593100000|2022-03-18 08:45:00|324.29|322.69|327.77|326.17|327.97|326.37|324.29|322.69|0
1647593400000|2022-03-18 08:50:00|327.84|326.24|327.42|325.82|327.91|326.31|327.01|325.41|0
1647593700000|2022-03-18 08:55:00|327.56|325.96|325.51|323.91|327.97|326.37|325.51|323.91|0
1647594000000|2022-03-18 09:00:00|325.38|323.78|326.46|324.86|327.28|325.68|324.7|323.1|0
1647594300000|2022-03-18 09:05:00|326.6|325|325.92|324.32|327.35|325.75|325.51|323.91|0
1647594600000|2022-03-18 09:10:00|325.85|324.25|327.28|325.68|327.55|325.95|325.85|324.25|0
1647594900000|2022-03-18 09:15:00|327.41|325.81|328.3|326.7|328.78|327.18|327.41|325.81|0
1647595200000|2022-03-18 09:20:00|328.37|326.77|328.09|326.49|328.91|327.31|327.48|325.88|0
1647595500000|2022-03-18 09:25:00|328.37|326.77|328.02|326.42|330.56|328.96|327.48|325.88|0
1647595800000|2022-03-18 09:30:00|327.95|326.35|327.2|325.6|328.43|326.83|324.48|322.88|0
1647596100000|2022-03-18 09:35:00|327.4|325.8|328.98|327.38|329.18|327.58|327.4|325.8|0
1647596400000|2022-03-18 09:40:00|328.91|327.31|328.08|326.48|329.45|327.85|327.81|326.21|0
1647596700000|2022-03-18 09:45:00|328.02|326.42|328.14|326.54|328.42|326.82|325.56|323.96|0
1647597000000|2022-03-18 09:50:00|328.08|326.48|327.73|326.13|328.42|326.82|327.46|325.86|0
1647597300000|2022-03-18 09:55:00|327.6|326|327.8|326.2|328|326.4|326.64|325.04|0
1647597600000|2022-03-18 10:00:00|327.73|326.13|326.5|324.9|328.14|326.54|326.5|324.9|0
1647597900000|2022-03-18 10:05:00|326.37|324.77|325.96|324.36|327.86|326.26|325.82|324.22|0
1647598200000|2022-03-18 10:10:00|326.16|324.56|327.04|325.44|327.52|325.92|325.28|323.68|0
1647598500000|2022-03-18 10:15:00|326.98|325.38|330.11|328.51|330.31|328.71|326.98|325.38|0
1647598800000|2022-03-18 10:20:00|330.31|328.71|328.94|327.34|330.31|328.71|328.47|326.87|0
1647599100000|2022-03-18 10:25:00|329.02|327.42|328.4|326.8|329.22|327.62|327.99|326.39|0
1647599400000|2022-03-18 10:30:00|328.26|326.66|329.21|327.61|330.17|328.57|328.26|326.66|0
1647599700000|2022-03-18 10:35:00|329.28|327.68|329.01|327.41|329.69|328.09|328.66|327.06|0
1647600000000|2022-03-18 10:40:00|329.21|327.61|330.3|328.7|330.99|329.39|328.12|326.52|0
1647600300000|2022-03-18 10:45:00|330.03|328.43|330.57|328.97|331.12|329.52|329.75|328.15|0
1647600600000|2022-03-18 10:50:00|330.71|329.11|331.67|330.07|332.36|330.76|330.51|328.91|0
1647600900000|2022-03-18 10:55:00|331.81|330.21|330.97|329.37|333.24|331.64|330.83|329.23|0
1647601200000|2022-03-18 11:00:00|330.83|329.23|332.06|330.46|333.02|331.42|330.83|329.23|0
1647601500000|2022-03-18 11:05:00|332.2|330.6|333.43|331.83|334.67|333.07|332.2|330.6|0
1647601800000|2022-03-18 11:10:00|333.57|331.97|333.84|332.24|335.64|334.04|333.43|331.83|0
1647602100000|2022-03-18 11:15:00|333.71|332.11|331.92|330.32|333.71|332.11|331.92|330.32|0
1647602400000|2022-03-18 11:20:00|332.06|330.46|332.67|331.07|333.15|331.55|331.92|330.32|0
1647602700000|2022-03-18 11:25:00|332.54|330.94|333.42|331.82|335.77|334.17|332.47|330.87|0
1647603000000|2022-03-18 11:30:00|333.49|331.89|331.71|330.11|333.49|331.89|331.71|330.11|0
1647603300000|2022-03-18 11:35:00|331.78|330.18|331.09|329.49|332.6|331|330.41|328.81|0
1647603600000|2022-03-18 11:40:00|331.02|329.42|330.27|328.67|331.36|329.76|329.59|327.99|0
1647603900000|2022-03-18 11:45:00|330.4|328.8|331.36|329.76|331.7|330.1|330.27|328.67|0
1647604200000|2022-03-18 11:50:00|331.43|329.83|332.04|330.44|332.45|330.85|331.22|329.62|0
1647604500000|2022-03-18 11:55:00|332.18|330.58|333.68|332.08|333.68|332.08|331.22|329.62|0
1647604800000|2022-03-18 12:00:00|333.41|331.81|332.72|331.12|334.1|332.5|332.31|330.71|0
1647605100000|2022-03-18 12:05:00|332.11|330.51|331.69|330.09|332.72|331.12|331.15|329.55|0
1647605400000|2022-03-18 12:10:00|331.62|330.02|331.07|329.47|332.31|330.71|330.93|329.33|0
1647605700000|2022-03-18 12:15:00|331.01|329.41|332.1|330.5|333.13|331.53|330.8|329.2|0
1647606000000|2022-03-18 12:20:00|332.16|330.56|330.25|328.65|332.3|330.7|329.91|328.31|0
1647606300000|2022-03-18 12:25:00|330.18|328.58|329.29|327.69|330.25|328.65|329.02|327.42|0
1647606600000|2022-03-18 12:30:00|329.36|327.76|330.52|328.92|330.93|329.33|329.36|327.76|0
1647606900000|2022-03-18 12:35:00|330.51|328.91|329.28|327.68|330.79|329.19|329.01|327.41|0
1647607200000|2022-03-18 12:40:00|329.15|327.55|327.79|326.19|329.15|327.55|327.38|325.78|0
1647607500000|2022-03-18 12:45:00|327.92|326.32|329.55|327.95|329.96|328.36|327.92|326.32|0
1647607800000|2022-03-18 12:50:00|329.83|328.23|331.87|330.27|333.52|331.92|329.83|328.23|0
1647608100000|2022-03-18 12:55:00|332.01|330.41|330.5|328.9|332.01|330.41|330.37|328.77|0
1647608400000|2022-03-18 13:00:00|330.57|328.97|330.5|328.9|331.12|329.52|330.36|328.76|0
1647608700000|2022-03-18 13:05:00|330.77|329.17|331.73|330.13|332.14|330.54|330.23|328.63|0
1647609000000|2022-03-18 13:10:00|331.59|329.99|330.78|329.18|332.14|330.54|330.23|328.63|0
1647609300000|2022-03-18 13:15:00|330.91|329.31|331.4|329.8|331.6|330|330.78|329.18|0
1647609600000|2022-03-18 13:20:00|331.32|329.72|330.22|328.62|331.87|330.27|330.22|328.62|0
1647609900000|2022-03-18 13:25:00|330.09|328.49|321.8|320.2|330.09|328.49|321.53|319.93|0
1647610200000|2022-03-18 13:30:00|321.53|319.93|324.37|322.77|326.54|324.94|320.32|318.72|0
1647610500000|2022-03-18 13:35:00|324.77|323.17|321.93|320.33|325.45|323.85|317.38|315.78|0
1647610800000|2022-03-18 13:40:00|322.07|320.47|321.53|319.93|323.55|321.95|320.12|318.52|0
1647611100000|2022-03-18 13:45:00|321.39|319.79|317.91|316.31|321.93|320.33|317.77|316.17|0
1647611400000|2022-03-18 13:50:00|318.04|316.44|319.91|318.31|320.31|318.71|316.04|314.44|0
1647611700000|2022-03-18 13:55:00|319.51|317.91|316.37|314.77|320.44|318.84|316.37|314.77|0
1647612000000|2022-03-18 14:00:00|315.9|314.3|312.19|310.59|317.77|316.17|310.88|309.28|0
1647612300000|2022-03-18 14:05:00|312.46|310.86|311.14|309.54|312.72|311.12|310.48|308.88|0
1647612600000|2022-03-18 14:10:00|310.87|309.27|309.2|307.6|314.03|312.43|305.8|304.2|0
1647612900000|2022-03-18 14:15:00|309.07|307.47|311.84|310.24|313.16|311.56|308.54|306.94|0
1647613200000|2022-03-18 14:20:00|311.97|310.37|311.37|309.77|313.82|312.22|309.99|308.39|0
1647613500000|2022-03-18 14:25:00|311.44|309.84|311.04|309.44|311.64|310.04|309.85|308.25|0
1647613800000|2022-03-18 14:30:00|311.17|309.57|312.03|310.43|312.62|311.02|308.67|307.07|0
1647614100000|2022-03-18 14:35:00|312.23|310.63|315.75|314.15|316.75|315.15|311.3|309.7|0
1647614400000|2022-03-18 14:40:00|315.95|314.35|312.92|311.32|317.15|315.55|311.59|309.99|0
1647614700000|2022-03-18 14:45:00|313.32|311.72|314.65|313.05|314.65|313.05|310.92|309.32|0
1647615000000|2022-03-18 14:50:00|314.92|313.32|312.91|311.31|316.66|315.06|312.91|311.31|0
1647615300000|2022-03-18 14:55:00|312.98|311.38|311.25|309.65|313.84|312.24|310.39|308.79|0
1647615600000|2022-03-18 15:00:00|311.12|309.52|308.14|306.54|311.71|310.11|307.88|306.28|0
1647615900000|2022-03-18 15:05:00|308.08|306.48|307.09|305.49|309.2|307.6|306.04|304.44|0
1647616200000|2022-03-18 15:10:00|307.02|305.42|308.01|306.41|308.27|306.67|305.25|303.65|0
1647616500000|2022-03-18 15:15:00|307.87|306.27|307.08|305.48|309.98|308.38|306.69|305.09|0
1647616800000|2022-03-18 15:20:00|306.89|305.29|309.45|307.85|310.11|308.51|306.89|305.29|0
1647617100000|2022-03-18 15:25:00|308.92|307.32|309.71|308.11|311.83|310.23|308.79|307.19|0
1647617400000|2022-03-18 15:30:00|309.84|308.24|307.21|305.61|309.84|308.24|306.55|304.95|0
1647617700000|2022-03-18 15:35:00|307.34|305.74|305.89|304.29|308.26|306.66|303.54|301.94|0
1647618000000|2022-03-18 15:40:00|306.28|304.68|308.12|306.52|308.52|306.92|306.15|304.55|0
1647618300000|2022-03-18 15:45:00|307.99|306.39|308.69|307.09|310.84|309.24|306.39|304.79|0
1647618600000|2022-03-18 15:50:00|308.49|306.89|312.2|310.6|312.2|310.6|306.65|305.05|0
1647618900000|2022-03-18 15:55:00|311.4|309.8|308.09|306.49|311.4|309.8|307.44|305.84|0
1647619200000|2022-03-18 16:00:00|307.96|306.36|307.56|305.96|310.34|308.74|307.56|305.96|0
1647619500000|2022-03-18 16:05:00|307.43|305.83|307.69|306.09|308.29|306.69|306.38|304.78|0
1647619800000|2022-03-18 16:10:00|307.43|305.83|306.64|305.04|307.96|306.36|305.85|304.25|0
1647620100000|2022-03-18 16:15:00|306.51|304.91|305.19|303.59|306.51|304.91|303.76|302.16|0
1647620400000|2022-03-18 16:20:00|305.85|304.25|303.88|302.28|306.64|305.04|303.75|302.15|0
1647620700000|2022-03-18 16:25:00|304.01|302.41|302.2|300.6|304.94|303.34|302.13|300.53|0
1647621000000|2022-03-18 16:30:00|302.26|300.66|301.35|299.75|302.91|301.31|301.22|299.62|0
1647621300000|2022-03-18 16:35:00|301.22|299.62|299.79|298.19|301.35|299.75|299.66|298.06|0
1647621600000|2022-03-18 16:40:00|299.72|298.12|298.75|297.15|299.91|298.31|298.62|297.02|0
1647621900000|2022-03-18 16:45:00|298.62|297.02|301.08|299.48|301.6|300|298.62|297.02|0
1647622200000|2022-03-18 16:50:00|300.82|299.22|299.91|298.31|300.89|299.29|299.39|297.79|0
1647622500000|2022-03-18 16:55:00|299.78|298.18|299.78|298.18|300.43|298.83|298.48|296.88|0
1647622800000|2022-03-18 17:00:00|299.71|298.11|297.6|296|300.43|298.83|296.57|294.97|0
1647623100000|2022-03-18 17:05:00|297.73|296.13|295.4|293.8|298.51|296.91|294.5|292.9|0
1647623400000|2022-03-18 17:10:00|295.6|294|297.02|295.42|297.41|295.81|295.4|293.8|0
1647623700000|2022-03-18 17:15:00|296.89|295.29|298.18|296.58|298.18|296.58|296.51|294.91|0
1647624000000|2022-03-18 17:20:00|298.05|296.45|296.37|294.77|298.44|296.84|295.99|294.39|0
1647624300000|2022-03-18 17:25:00|296.5|294.9|294.7|293.1|296.63|295.03|294.57|292.97|0
1647624600000|2022-03-18 17:30:00|294.57|292.97|294.44|292.84|295.86|294.26|294.44|292.84|0
1647624900000|2022-03-18 17:35:00|294.57|292.97|295.47|293.87|295.59|293.99|294.44|292.84|0
1647625200000|2022-03-18 17:40:00|295.72|294.12|296.11|294.51|296.62|295.02|295.59|293.99|0
1647625500000|2022-03-18 17:45:00|296.23|294.63|295.33|293.73|296.36|294.76|295.2|293.6|0
1647625800000|2022-03-18 17:50:00|295.46|293.86|295.59|293.99|295.97|294.37|295.2|293.6|0
1647626100000|2022-03-18 17:55:00|295.84|294.24|295.97|294.37|297|295.4|294.94|293.34|0
1647626400000|2022-03-18 18:00:00|295.84|294.24|296.23|294.63|296.23|294.63|295.33|293.73|0
1647626700000|2022-03-18 18:05:00|296.1|294.5|298.03|296.43|298.42|296.82|296.1|294.5|0
1647627000000|2022-03-18 18:10:00|298.16|296.56|295.83|294.23|298.68|297.08|295.83|294.23|0
1647627300000|2022-03-18 18:15:00|295.9|294.3|294.93|293.33|295.9|294.3|293.78|292.18|0
1647627600000|2022-03-18 18:20:00|295.06|293.46|294.8|293.2|296.09|294.49|294.55|292.95|0
1647627900000|2022-03-18 18:25:00|294.67|293.07|295.18|293.58|296.47|294.87|294.67|293.07|0
1647628200000|2022-03-18 18:30:00|295.06|293.46|295.25|293.65|297.24|295.64|294.8|293.2|0
1647628500000|2022-03-18 18:35:00|295.38|293.78|293.38|291.78|295.38|293.78|292.75|291.15|0
1647628800000|2022-03-18 18:40:00|293.51|291.91|295.56|293.96|296.34|294.74|292.62|291.02|0
1647629100000|2022-03-18 18:45:00|295.69|294.09|294.66|293.06|295.69|294.09|294.15|292.55|0
1647629400000|2022-03-18 18:50:00|294.53|292.93|293.51|291.91|294.53|292.93|293.25|291.65|0
1647629700000|2022-03-18 18:55:00|293.63|292.03|293.25|291.65|294.53|292.93|293.25|291.65|0
1647630000000|2022-03-18 19:00:00|293.37|291.77|291.2|289.6|294.01|292.41|290.95|289.35|0
1647630300000|2022-03-18 19:05:00|291.33|289.73|289.8|288.2|291.59|289.99|289.8|288.2|0
1647630600000|2022-03-18 19:10:00|289.93|288.33|289.04|287.44|290.31|288.71|288.66|287.06|0
1647630900000|2022-03-18 19:15:00|289.17|287.57|287.4|285.8|289.29|287.69|287.4|285.8|0
1647631200000|2022-03-18 19:20:00|287.52|285.92|286.14|284.54|287.9|286.3|286.01|284.41|0
1647631500000|2022-03-18 19:25:00|286.01|284.41|285.57|283.97|286.01|284.41|284.63|283.03|0
1647631800000|2022-03-18 19:30:00|285.63|284.03|282|280.4|285.7|284.1|282|280.4|0
1647632100000|2022-03-18 19:35:00|281.88|280.28|286.64|285.04|289.89|288.29|281.63|280.03|0
1647632400000|2022-03-18 19:40:00|286.26|284.66|282.5|280.9|286.89|285.29|282.37|280.77|0
1647632700000|2022-03-18 19:45:00|282.62|281.02|283.12|281.52|284.5|282.9|281.87|280.27|0
1647633000000|2022-03-18 19:50:00|283.75|282.15|283.87|282.27|286.13|284.53|282.62|281.02|0
1647633300000|2022-03-18 19:55:00|282.99|281.39|283.62|282.02|284.49|282.89|281.37|279.77|0
1647633600000|2022-03-18 20:00:00|283.74|282.14|282.49|280.89|283.99|282.39|281.49|279.89|0
1647633900000|2022-03-18 20:05:00|282.61|281.01|281.61|280.01|282.68|281.08|281.37|279.77|0
1647634200000|2022-03-18 20:10:00|281.86|280.26|280.74|279.14|281.86|280.26|280.37|278.77|0
1647849600000|2022-03-21 08:00:00|288.49|286.09|286.21|283.81|288.62|286.22|285.77|283.37|0
1647849900000|2022-03-21 08:05:00|286.33|283.93|285.83|283.43|287.73|285.33|285.32|282.92|0
1647850200000|2022-03-21 08:10:00|285.95|283.55|288.08|285.68|288.27|285.87|284.82|282.42|0
1647850500000|2022-03-21 08:15:00|287.95|285.55|285.3|282.9|288.02|285.62|285.05|282.65|0
1647850800000|2022-03-21 08:20:00|285.43|283.03|285.8|283.4|286.18|283.78|285.18|282.78|0
1647851100000|2022-03-21 08:25:00|285.68|283.28|287.06|284.66|287.44|285.04|285.68|283.28|0
1647851400000|2022-03-21 08:30:00|287.19|284.79|286.3|283.9|287.19|284.79|285.17|282.77|0
1647851700000|2022-03-21 08:35:00|286.24|283.84|283.79|281.39|286.68|284.28|283.48|281.08|0
1647852000000|2022-03-21 08:40:00|283.73|281.33|284.86|282.46|285.55|283.15|283.29|280.89|0
1647852300000|2022-03-21 08:45:00|284.73|282.33|285.17|282.77|285.3|282.9|283.85|281.45|0
1647852600000|2022-03-21 08:50:00|285.04|282.64|286.62|284.22|287.06|284.66|285.04|282.64|0
1647852900000|2022-03-21 08:55:00|286.55|284.15|285.92|283.52|287.18|284.78|285.79|283.39|0
1647853200000|2022-03-21 09:00:00|285.79|283.39|286.04|283.64|286.55|284.15|285.16|282.76|0
1647853500000|2022-03-21 09:05:00|288.19|285.79|287.18|284.78|289.46|287.06|286.04|283.64|0
1647853800000|2022-03-21 09:10:00|287.3|284.9|286.61|284.21|287.3|284.9|286.29|283.89|0
1647854100000|2022-03-21 09:15:00|286.48|284.08|285.15|282.75|287.24|284.84|285.03|282.63|0
1647854400000|2022-03-21 09:20:00|285.09|282.69|284.27|281.87|285.09|282.69|283.52|281.12|0
1647854700000|2022-03-21 09:25:00|283.65|281.25|283.52|281.12|284.53|282.13|283.52|281.12|0
1647855000000|2022-03-21 09:30:00|283.46|281.06|282.64|280.24|284.02|281.62|282.52|280.12|0
1647855300000|2022-03-21 09:35:00|282.77|280.37|284.02|281.62|284.27|281.87|282.14|279.74|0
1647855600000|2022-03-21 09:40:00|284.27|281.87|284.27|281.87|284.4|282|283.83|281.43|0
1647855900000|2022-03-21 09:45:00|284.21|281.81|284.77|282.37|285.15|282.75|284.14|281.74|0
1647856200000|2022-03-21 09:50:00|284.71|282.31|285.14|282.74|285.52|283.12|284.71|282.31|0
1647856500000|2022-03-21 09:55:00|285.08|282.68|284.51|282.11|285.4|283|284.33|281.93|0
1647856800000|2022-03-21 10:00:00|284.64|282.24|285.64|283.24|286.02|283.62|284.2|281.8|0
1647857100000|2022-03-21 10:05:00|285.58|283.18|285.14|282.74|285.9|283.5|284.89|282.49|0
1647857400000|2022-03-21 10:10:00|285.26|282.86|284.57|282.17|285.45|283.05|284.25|281.85|0
1647857700000|2022-03-21 10:15:00|284.51|282.11|285.76|283.36|285.96|283.56|284.5|282.1|0
1647858000000|2022-03-21 10:20:00|285.83|283.43|286.77|284.37|286.77|284.37|285.01|282.61|0
1647858300000|2022-03-21 10:25:00|286.64|284.24|286.44|284.04|287.24|284.84|284.82|282.42|0
1647858600000|2022-03-21 10:30:00|286.5|284.1|287.07|284.67|287.19|284.79|285.93|283.53|0
1647858900000|2022-03-21 10:35:00|287.19|284.79|287.06|284.66|287.32|284.92|286.56|284.16|0
1647859200000|2022-03-21 10:40:00|287|284.6|285.8|283.4|287.38|284.98|285.67|283.27|0
1647859500000|2022-03-21 10:45:00|285.86|283.46|286.3|283.9|286.43|284.03|285.54|283.14|0
1647859800000|2022-03-21 10:50:00|286.17|283.77|286.93|284.53|287.19|284.79|286.17|283.77|0
1647860100000|2022-03-21 10:55:00|286.8|284.4|284.78|282.38|286.8|284.4|284.65|282.25|0
1647860400000|2022-03-21 11:00:00|284.9|282.5|283.27|280.87|285.03|282.63|283.14|280.74|0
1647860700000|2022-03-21 11:05:00|283.21|280.81|283.01|280.61|283.21|280.81|281.26|278.86|0
1647861000000|2022-03-21 11:10:00|282.95|280.55|281.2|278.8|283.01|280.61|281.13|278.73|0
1647861300000|2022-03-21 11:15:00|281.13|278.73|279.13|276.73|282.13|279.73|279.13|276.73|0
1647861600000|2022-03-21 11:20:00|279.26|276.86|279.63|277.23|280.63|278.23|278.51|276.11|0
1647861900000|2022-03-21 11:25:00|279.69|277.29|279.75|277.35|280.13|277.73|279.38|276.98|0
1647862200000|2022-03-21 11:30:00|280|277.6|279.13|276.73|280.25|277.85|279|276.6|0
1647862500000|2022-03-21 11:35:00|279|276.6|279.87|277.47|280|277.6|278.51|276.11|0
1647862800000|2022-03-21 11:40:00|279.75|277.35|279.99|277.59|280.62|278.22|279.5|277.1|0
1647863100000|2022-03-21 11:45:00|279.87|277.47|279.87|277.47|280.81|278.41|279.68|277.28|0
1647863400000|2022-03-21 11:50:00|279.93|277.53|280.68|278.28|280.93|278.53|279.74|277.34|0
1647863700000|2022-03-21 11:55:00|280.8|278.4|280.86|278.46|281.49|279.09|280.55|278.15|0
1647864000000|2022-03-21 12:00:00|280.98|278.58|281.73|279.33|281.73|279.33|280.11|277.71|0
1647864300000|2022-03-21 12:05:00|281.8|279.4|282.11|279.71|282.11|279.71|281.11|278.71|0
1647864600000|2022-03-21 12:10:00|281.98|279.58|281.23|278.83|282.1|279.7|280.6|278.2|0
1647864900000|2022-03-21 12:15:00|281.6|279.2|282.1|279.7|282.6|280.2|281.35|278.95|0
1647865200000|2022-03-21 12:20:00|282.23|279.83|283.1|280.7|283.48|281.08|281.47|279.07|0
1647865500000|2022-03-21 12:25:00|282.98|280.58|283.35|280.95|283.79|281.39|282.6|280.2|0
1647865800000|2022-03-21 12:30:00|283.29|280.89|283.35|280.95|283.85|281.45|282.97|280.57|0
1647866100000|2022-03-21 12:35:00|283.29|280.89|282.97|280.57|283.85|281.45|282.59|280.19|0
1647866400000|2022-03-21 12:40:00|283.09|280.69|282.84|280.44|283.6|281.2|282.21|279.81|0
1647866700000|2022-03-21 12:45:00|282.91|280.51|282.84|280.44|283.97|281.57|282.84|280.44|0
1647867000000|2022-03-21 12:50:00|282.71|280.31|281.33|278.93|283.09|280.69|281.21|278.81|0
1647867300000|2022-03-21 12:55:00|281.46|279.06|282.21|279.81|282.58|280.18|281.21|278.81|0
1647867600000|2022-03-21 13:00:00|282.08|279.68|282.33|279.93|283.71|281.31|282.08|279.68|0
1647867900000|2022-03-21 13:05:00|282.39|279.99|281.2|278.8|282.58|280.18|280.83|278.43|0
1647868200000|2022-03-21 13:10:00|281.26|278.86|281.07|278.67|281.82|279.42|280.7|278.3|0
1647868500000|2022-03-21 13:15:00|281.2|278.8|280.88|278.48|281.45|279.05|280.69|278.29|0
1647868800000|2022-03-21 13:20:00|280.94|278.54|280.57|278.17|281.19|278.79|280.07|277.67|0
1647869100000|2022-03-21 13:25:00|280.63|278.23|282.19|279.79|282.57|280.17|280.07|277.67|0
1647869400000|2022-03-21 13:30:00|280.57|278.17|274.74|272.34|281.56|279.16|274.74|272.34|0
1647869700000|2022-03-21 13:35:00|274.62|272.22|272.41|270.01|274.62|272.22|271.92|269.52|0
1647870000000|2022-03-21 13:40:00|271.92|269.52|274.61|272.21|275.35|272.95|271.55|269.15|0
1647870300000|2022-03-21 13:45:00|274|271.6|278.94|276.54|279.06|276.66|273.75|271.35|0
1647870600000|2022-03-21 13:50:00|278.81|276.41|284.13|281.73|284.57|282.17|277.08|274.68|0
1647870900000|2022-03-21 13:55:00|283.68|281.28|283.93|281.53|284.19|281.79|281.43|279.03|0
1647871200000|2022-03-21 14:00:00|283.81|281.41|285.82|283.42|285.82|283.42|282.43|280.03|0
1647871500000|2022-03-21 14:05:00|286.08|283.68|285.95|283.55|288.36|285.96|284.43|282.03|0
1647871800000|2022-03-21 14:10:00|285.89|283.49|286.83|284.43|287.85|285.45|284.56|282.16|0
1647872100000|2022-03-21 14:15:00|286.45|284.05|285.94|283.54|287.59|285.19|285.06|282.66|0
1647872400000|2022-03-21 14:20:00|286.2|283.8|286.95|284.55|288.99|286.59|286.2|283.8|0
1647872700000|2022-03-21 14:25:00|287.02|284.62|288.86|286.46|290.01|287.61|287.02|284.62|0
1647873000000|2022-03-21 14:30:00|288.73|286.33|287.27|284.87|289.49|287.09|285.74|283.34|0
1647873300000|2022-03-21 14:35:00|287.14|284.74|283.2|280.8|287.4|285|283.2|280.8|0
1647873600000|2022-03-21 14:40:00|283.32|280.92|282.88|280.48|284.34|281.94|281.55|279.15|0
1647873900000|2022-03-21 14:45:00|282.94|280.54|280.92|278.52|283.95|281.55|280.67|278.27|0
1647874200000|2022-03-21 14:50:00|281.05|278.65|279.03|276.63|281.05|278.65|279.03|276.63|0
1647874500000|2022-03-21 14:55:00|278.66|276.26|276.66|274.26|279.66|277.26|275.79|273.39|0
1647874800000|2022-03-21 15:00:00|276.54|274.14|276.91|274.51|276.91|274.51|274.8|272.4|0
1647875100000|2022-03-21 15:05:00|276.78|274.38|279.28|276.88|279.4|277|276.03|273.63|0
1647875400000|2022-03-21 15:10:00|279.15|276.75|277.52|275.12|279.15|276.75|276.65|274.25|0
1647875700000|2022-03-21 15:15:00|277.4|275|274.97|272.57|278.15|275.75|273.03|270.63|0
1647876000000|2022-03-21 15:20:00|274.84|272.44|272.98|270.58|276.34|273.94|272.36|269.96|0
1647876300000|2022-03-21 15:25:00|273.1|270.7|272.61|270.21|273.23|270.83|271.37|268.97|0
1647876600000|2022-03-21 15:30:00|272.48|270.08|273.22|270.82|274.22|271.82|272.24|269.84|0
1647876900000|2022-03-21 15:35:00|272.98|270.58|274.09|271.69|275.83|273.43|272.42|270.02|0
1647877200000|2022-03-21 15:40:00|273.97|271.57|276.2|273.8|276.45|274.05|272.11|269.71|0
1647877500000|2022-03-21 15:45:00|275.83|273.43|275.83|273.43|276.45|274.05|274.21|271.81|0
1647877800000|2022-03-21 15:50:00|275.58|273.18|273.83|271.43|276.32|273.92|272.1|269.7|0
1647878100000|2022-03-21 15:55:00|274.33|271.93|272.59|270.19|275.08|272.68|271.24|268.84|0
1647878400000|2022-03-21 16:00:00|272.53|270.13|275.07|272.67|275.57|273.17|271.97|269.57|0
1647878700000|2022-03-21 16:05:00|274.95|272.55|273.33|270.93|276.44|274.04|272.71|270.31|0
1647879000000|2022-03-21 16:10:00|273.7|271.3|273.08|270.68|274.7|272.3|272.71|270.31|0
1647879300000|2022-03-21 16:15:00|272.96|270.56|273.08|270.68|275.19|272.79|272.34|269.94|0
1647879600000|2022-03-21 16:20:00|273.2|270.8|271.47|269.07|273.57|271.17|270.92|268.52|0
1647879900000|2022-03-21 16:25:00|271.22|268.82|272.58|270.18|273.2|270.8|270.73|268.33|0
1647880200000|2022-03-21 16:30:00|272.52|270.12|282.15|279.75|283.54|281.14|272.45|270.05|0
1647880500000|2022-03-21 16:35:00|282.34|279.94|284.68|282.28|287.93|285.53|282.34|279.94|0
1647880800000|2022-03-21 16:40:00|284.55|282.15|280.24|277.84|288.28|285.88|280.24|277.84|0
1647881100000|2022-03-21 16:45:00|280.49|278.09|280.48|278.08|282.38|279.98|279.73|277.33|0
1647881400000|2022-03-21 16:50:00|281.24|278.84|288.22|285.82|288.35|285.95|281.11|278.71|0
1647881700000|2022-03-21 16:55:00|288.35|285.95|289.8|287.4|292.79|290.39|286.05|283.65|0
1647882000000|2022-03-21 17:00:00|289.54|287.14|292.76|290.36|293.15|290.75|289.41|287.01|0
1647882300000|2022-03-21 17:05:00|292.89|290.49|290.31|287.91|293.15|290.75|289.28|286.88|0
1647882600000|2022-03-21 17:10:00|290.25|287.85|292.63|290.23|293.79|291.39|289.92|287.52|0
1647882900000|2022-03-21 17:15:00|292.82|290.42|298.22|295.82|298.22|295.82|292.5|290.1|0
1647883200000|2022-03-21 17:20:00|298.09|295.69|295.22|292.82|298.49|296.09|294.96|292.56|0
1647883500000|2022-03-21 17:25:00|295.29|292.89|295.22|292.82|295.87|293.47|292.88|290.48|0
1647883800000|2022-03-21 17:30:00|295.48|293.08|291.01|288.61|295.87|293.47|290.42|288.02|0
1647884100000|2022-03-21 17:35:00|291.58|289.18|289.52|287.12|292.88|290.48|288.43|286.03|0
1647884400000|2022-03-21 17:40:00|289.65|287.25|293|290.6|294.43|292.03|289.39|286.99|0
1647884700000|2022-03-21 17:45:00|292.61|290.21|290.87|288.47|293.91|291.51|290.29|287.89|0
1647885000000|2022-03-21 17:50:00|290.42|288.02|290.54|288.14|291.83|289.43|289.2|286.8|0
1647885300000|2022-03-21 17:55:00|290.29|287.89|288.87|286.47|292.22|289.82|288.87|286.47|0
1647885600000|2022-03-21 18:00:00|289.06|286.66|290.28|287.88|291.83|289.43|287.66|285.26|0
1647885900000|2022-03-21 18:05:00|290.41|288.01|288.99|286.59|292.6|290.2|288.87|286.47|0
1647886200000|2022-03-21 18:10:00|289.64|287.24|291.69|289.29|292.08|289.68|289.44|287.04|0
1647886500000|2022-03-21 18:15:00|291.95|289.55|290.4|288|292.92|290.52|290.4|288|0
1647886800000|2022-03-21 18:20:00|290.53|288.13|286.14|283.74|291.12|288.72|285.51|283.11|0
1647887100000|2022-03-21 18:25:00|286.08|283.68|284.83|282.43|287.54|285.14|284.32|281.92|0
1647887400000|2022-03-21 18:30:00|285.08|282.68|286.35|283.95|286.73|284.33|284.39|281.99|0
1647887700000|2022-03-21 18:35:00|285.84|283.44|285.84|283.44|287.36|284.96|285.08|282.68|0
1647888000000|2022-03-21 18:40:00|286.09|283.69|284.82|282.42|287.87|285.47|284.31|281.91|0
1647888300000|2022-03-21 18:45:00|285.2|282.8|286.72|284.32|286.91|284.51|282.55|280.15|0
1647888600000|2022-03-21 18:50:00|286.59|284.19|287.74|285.34|287.86|285.46|285.32|282.92|0
1647888900000|2022-03-21 18:55:00|287.55|285.15|293.51|291.11|293.64|291.24|287.55|285.15|0
1647889200000|2022-03-21 19:00:00|293.64|291.24|293.38|290.98|294.03|291.63|292.22|289.82|0
1647889500000|2022-03-21 19:05:00|293.25|290.85|291.9|289.5|293.77|291.37|291.06|288.66|0
1647889800000|2022-03-21 19:10:00|291.7|289.3|288.11|285.71|291.83|289.43|288.11|285.71|0
1647890100000|2022-03-21 19:15:00|287.98|285.58|289.77|287.37|289.9|287.5|285.76|283.36|0
1647890400000|2022-03-21 19:20:00|289.64|287.24|286.7|284.3|290.28|287.88|286.32|283.92|0
1647890700000|2022-03-21 19:25:00|287.08|284.68|285.05|282.65|287.08|284.68|284.8|282.4|0
1647891000000|2022-03-21 19:30:00|284.67|282.27|288.06|285.66|288.95|286.55|284.67|282.27|0
1647891300000|2022-03-21 19:35:00|288.44|286.04|289.59|287.19|289.84|287.44|287.17|284.77|0
1647891600000|2022-03-21 19:40:00|289.46|287.06|290.54|288.14|290.8|288.4|287.8|285.4|0
1647891900000|2022-03-21 19:45:00|290.09|287.69|293.81|291.41|293.81|291.41|288.82|286.42|0
1647892200000|2022-03-21 19:50:00|287.3|284.9|285.11|282.71|289.17|286.77|284.73|282.33|0
1647892500000|2022-03-21 19:55:00|284.98|282.58|281.33|278.93|285.86|283.46|280.96|278.56|0
1647892800000|2022-03-21 20:00:00|281.17|278.77|279.4|277|283.88|281.48|279.02|276.62|0
1647893100000|2022-03-21 20:05:00|279.65|277.25|280.02|277.62|280.14|277.74|279.02|276.62|0
1647893400000|2022-03-21 20:10:00|279.89|277.49|279.08|276.68|279.89|277.49|278.96|276.56|0
1647893700000|2022-03-21 20:15:00|279.47|276.67|279.22|276.42|279.84|277.04|279.22|276.42|0
1647894000000|2022-03-21 20:20:00|278.84|276.04|278.59|275.79|278.97|276.17|278.47|275.67|0
1647894300000|2022-03-21 20:25:00|278.41|275.61|279.03|276.23|279.21|276.41|278.34|275.54|0
1647894600000|2022-03-21 20:30:00|279.09|276.29|278.28|275.48|279.09|276.29|278.28|275.48|0
1647894900000|2022-03-21 20:35:00|278.34|275.54|278.09|275.29|278.34|275.54|277.84|275.04|0
1647895200000|2022-03-21 20:40:00|278.15|275.35|277.84|275.04|278.21|275.41|277.71|274.91|0
1647895500000|2022-03-21 20:45:00|277.71|274.91|277.83|275.03|278.08|275.28|277.34|274.54|0
1647895800000|2022-03-21 20:50:00|277.96|275.16|278.08|275.28|278.08|275.28|277.46|274.66|0
1647896100000|2022-03-21 20:55:00|278.02|275.22|278.27|275.47|278.58|275.78|278.02|275.22|0
1647896400000|2022-03-21 21:00:00|278.3|275.5|278.44|275.64|278.48|275.68|278.09|275.29|0
1647896700000|2022-03-21 21:05:00|278.51|275.71|278.52|275.72|278.92|276.12|278.51|275.71|0
1647897000000|2022-03-21 21:10:00|278.61|275.81|278.41|275.61|278.61|275.81|278.41|275.61|0
1647897300000|2022-03-21 21:15:00|278.43|275.63|278.7|275.9|278.92|276.12|278.43|275.63|0
1647897600000|2022-03-21 21:20:00|278.55|275.75|278.87|276.07|278.87|276.07|278.55|275.75|0
1647897900000|2022-03-21 21:25:00|278.85|276.05|278.81|276.01|278.86|276.06|278.81|276.01|0
1647898200000|2022-03-21 21:30:00|279.01|276.21|279.04|276.24|279.04|276.24|278.75|275.95|0
1647898500000|2022-03-21 21:35:00|278.82|276.02|279.11|276.31|279.35|276.55|278.82|276.02|0
1647898800000|2022-03-21 21:40:00|279|276.2|279.18|276.38|279.18|276.38|278.9|276.1|0
1647899100000|2022-03-21 21:45:00|279.2|276.4|279.02|276.22|279.27|276.47|278.94|276.14|0
1647899400000|2022-03-21 21:50:00|279.05|276.25|279.01|276.21|279.11|276.31|279.01|276.21|0
1647899700000|2022-03-21 21:55:00|278.99|276.19|278.92|276.12|279.16|276.36|278.92|276.12|0
1647900000000|2022-03-21 22:00:00|279.23|276.43|280.35|277.55|280.54|277.74|279.23|276.43|0
1647900300000|2022-03-21 22:05:00|280.41|277.61|280.66|277.86|280.85|278.05|279.85|277.05|0
1647900600000|2022-03-21 22:10:00|280.53|277.73|280.35|277.55|280.53|277.73|279.91|277.11|0
1647900900000|2022-03-21 22:15:00|280.41|277.61|280.53|277.73|280.59|277.79|280.28|277.48|0
1647901200000|2022-03-21 22:20:00|280.59|277.79|281.28|278.48|281.28|278.48|280.53|277.73|0
1647901500000|2022-03-21 22:25:00|281.22|278.42|281.02|278.22|281.28|278.48|280.97|278.17|0
1647901800000|2022-03-21 22:30:00|281.15|278.35|281.65|278.85|281.9|279.1|281.02|278.22|0
1647902100000|2022-03-21 22:35:00|281.59|278.79|281.14|278.34|281.65|278.85|281.14|278.34|0
1647902400000|2022-03-21 22:40:00|281.02|278.22|280.89|278.09|281.02|278.22|280.89|278.09|0
1647902700000|2022-03-21 22:45:00|281.02|278.22|281.51|278.71|281.77|278.97|281.02|278.22|0
1647903000000|2022-03-21 22:50:00|281.45|278.65|280.89|278.09|281.51|278.71|280.89|278.09|0
1647903300000|2022-03-21 22:55:00|281.01|278.21|281.63|278.83|281.63|278.83|281.01|278.21|0
1647903600000|2022-03-21 23:00:00|281.76|278.96|281.51|278.71|281.76|278.96|281.38|278.58|0
1647903900000|2022-03-21 23:05:00|281.63|278.83|281.88|279.08|282.01|279.21|281.38|278.58|0
1647904200000|2022-03-21 23:10:00|281.75|278.95|282.76|279.96|283.01|280.21|281.75|278.95|0
1647904500000|2022-03-21 23:15:00|282.82|280.02|282.38|279.58|283.01|280.21|282.38|279.58|0
1647904800000|2022-03-21 23:20:00|282.32|279.52|282.31|279.51|282.75|279.95|282.25|279.45|0
1647905100000|2022-03-21 23:25:00|282.25|279.45|282|279.2|282.88|280.08|281.74|278.94|0
1647905400000|2022-03-21 23:30:00|281.94|279.14|282.24|279.44|282.62|279.82|281.87|279.07|0
1647905700000|2022-03-21 23:35:00|282.37|279.57|282.12|279.32|282.49|279.69|282.12|279.32|0
1647906000000|2022-03-21 23:40:00|282.24|279.44|282.99|280.19|283.24|280.44|281.99|279.19|0
1647906300000|2022-03-21 23:45:00|283.12|280.32|283.37|280.57|283.37|280.57|282.87|280.07|0
1647906600000|2022-03-21 23:50:00|283.24|280.44|283.74|280.94|283.87|281.07|282.74|279.94|0
1647906900000|2022-03-21 23:55:00|283.87|281.07|284.87|282.07|284.87|282.07|283.87|281.07|0
1647907200000|2022-03-22 00:00:00|285.13|282.33|285.25|282.45|286.01|283.21|285|282.2|0
1647907500000|2022-03-22 00:05:00|285.38|282.58|285.63|282.83|286.13|283.33|285|282.2|0
1647907800000|2022-03-22 00:10:00|285.5|282.7|285.88|283.08|286.13|283.33|285.38|282.58|0
1647908100000|2022-03-22 00:15:00|285.94|283.14|286.13|283.33|286.32|283.52|285.5|282.7|0
1647908400000|2022-03-22 00:20:00|286|283.2|285.75|282.95|286|283.2|285.12|282.32|0
1647908700000|2022-03-22 00:25:00|285.87|283.07|286.25|283.45|286.25|283.45|285.49|282.69|0
1647909000000|2022-03-22 00:30:00|286.19|283.39|286.25|283.45|286.88|284.08|286.12|283.32|0
1647909300000|2022-03-22 00:35:00|286.12|283.32|287.01|284.21|287.13|284.33|286.12|283.32|0
1647909600000|2022-03-22 00:40:00|286.95|284.15|286.94|284.14|287.9|285.1|286.88|284.08|0
1647909900000|2022-03-22 00:45:00|286.88|284.08|287.64|284.84|288.02|285.22|286.88|284.08|0
1647910200000|2022-03-22 00:50:00|287.7|284.9|287.76|284.96|287.89|285.09|287.13|284.33|0
1647910500000|2022-03-22 00:55:00|287.89|285.09|288.78|285.98|288.78|285.98|287.89|285.09|0
1647910800000|2022-03-22 01:00:00|288.84|286.04|289.41|286.61|291.08|288.28|288.78|285.98|0
1647911100000|2022-03-22 01:05:00|289.29|286.49|289.41|286.61|289.67|286.87|288.65|285.85|0
1647911400000|2022-03-22 01:10:00|289.35|286.55|288.39|285.59|289.41|286.61|287.95|285.15|0
1647911700000|2022-03-22 01:15:00|288.26|285.46|288.2|285.4|288.58|285.78|287.94|285.14|0
1647912000000|2022-03-22 01:20:00|288|285.2|288.32|285.52|288.64|285.84|287.37|284.57|0
1647912300000|2022-03-22 01:25:00|288.26|285.46|287.62|284.82|289.02|286.22|287.24|284.44|0
1647912600000|2022-03-22 01:30:00|287.49|284.69|288.12|285.32|288.25|285.45|287.43|284.63|0
1647912900000|2022-03-22 01:35:00|288.25|285.45|287.23|284.43|288.38|285.58|287.23|284.43|0
1647913200000|2022-03-22 01:40:00|287.17|284.37|288.88|286.08|289.01|286.21|287.1|284.3|0
1647913500000|2022-03-22 01:45:00|288.76|285.96|289.14|286.34|289.52|286.72|288.37|285.57|0
1647913800000|2022-03-22 01:50:00|288.88|286.08|288.5|285.7|288.88|286.08|288.12|285.32|0
1647914100000|2022-03-22 01:55:00|288.56|285.76|288.24|285.44|288.94|286.14|288.11|285.31|0
1647914400000|2022-03-22 02:00:00|288.11|285.31|288.11|285.31|288.75|285.95|287.79|284.99|0
1647914700000|2022-03-22 02:05:00|288.24|285.44|288.23|285.43|288.87|286.07|288.11|285.31|0
1647915000000|2022-03-22 02:10:00|288.3|285.5|288.49|285.69|288.49|285.69|287.6|284.8|0
1647915300000|2022-03-22 02:15:00|288.55|285.75|288.87|286.07|289.12|286.32|288.36|285.56|0
1647915600000|2022-03-22 02:20:00|288.99|286.19|288.86|286.06|288.99|286.19|288.61|285.81|0
1647915900000|2022-03-22 02:25:00|288.99|286.19|288.99|286.19|289.25|286.45|288.23|285.43|0
1647916200000|2022-03-22 02:30:00|289.12|286.32|288.73|285.93|289.24|286.44|288.35|285.55|0
1647916500000|2022-03-22 02:35:00|288.6|285.8|286.95|284.15|288.67|285.87|286.89|284.09|0
1647916800000|2022-03-22 02:40:00|287.01|284.21|286.31|283.51|287.46|284.66|286.18|283.38|0
1647917100000|2022-03-22 02:45:00|286.18|283.38|286.31|283.51|286.44|283.64|286.06|283.26|0
1647917400000|2022-03-22 02:50:00|286.18|283.38|284.41|281.61|286.31|283.51|284.03|281.23|0
1647917700000|2022-03-22 02:55:00|284.54|281.74|285.8|283|285.92|283.12|284.54|281.74|0
1647918000000|2022-03-22 03:00:00|285.67|282.87|287.44|284.64|287.44|284.64|285.42|282.62|0
1647918300000|2022-03-22 03:05:00|287.57|284.77|287.31|284.51|287.89|285.09|287.31|284.51|0
1647918600000|2022-03-22 03:10:00|287.38|284.58|287.31|284.51|287.44|284.64|286.55|283.75|0
1647918900000|2022-03-22 03:15:00|287.18|284.38|286.67|283.87|287.31|284.51|286.04|283.24|0
1647919200000|2022-03-22 03:20:00|286.55|283.75|285.53|282.73|286.67|283.87|285.53|282.73|0
1647919500000|2022-03-22 03:25:00|285.66|282.86|285.02|282.22|285.72|282.92|284.77|281.97|0
1647919800000|2022-03-22 03:30:00|285.15|282.35|285.4|282.6|285.66|282.86|285.02|282.22|0
1647920100000|2022-03-22 03:35:00|285.34|282.54|285.65|282.85|285.65|282.85|284.77|281.97|0
1647920400000|2022-03-22 03:40:00|285.78|282.98|285.4|282.6|286.79|283.99|285.02|282.22|0
1647920700000|2022-03-22 03:45:00|285.46|282.66|285.52|282.72|285.77|282.97|285.33|282.53|0
1647921000000|2022-03-22 03:50:00|285.33|282.53|285.77|282.97|285.9|283.1|284.63|281.83|0
1647921300000|2022-03-22 03:55:00|285.84|283.04|286.53|283.73|286.53|283.73|285.64|282.84|0
1647921600000|2022-03-22 04:00:00|286.65|283.85|287.16|284.36|287.29|284.49|286.34|283.54|0
1647921900000|2022-03-22 04:05:00|287.03|284.23|286.52|283.72|287.16|284.36|286.4|283.6|0
1647922200000|2022-03-22 04:10:00|286.59|283.79|285.38|282.58|286.59|283.79|284.94|282.14|0
1647922500000|2022-03-22 04:15:00|285.32|282.52|286.26|283.46|286.27|283.47|285.25|282.45|0
1647922800000|2022-03-22 04:20:00|286.14|283.34|287.53|284.73|287.53|284.73|286.14|283.34|0
1647923100000|2022-03-22 04:25:00|287.4|284.6|287.15|284.35|287.53|284.73|287.15|284.35|0
1647923400000|2022-03-22 04:30:00|287.02|284.22|287.08|284.28|287.15|284.35|286.58|283.78|0
1647923700000|2022-03-22 04:35:00|287.02|284.22|287.52|284.72|287.59|284.79|286.89|284.09|0
1647924000000|2022-03-22 04:40:00|287.4|284.6|287.14|284.34|287.4|284.6|286.76|283.96|0
1647924300000|2022-03-22 04:45:00|287.08|284.28|288.03|285.23|288.03|285.23|287.01|284.21|0
1647924600000|2022-03-22 04:50:00|287.9|285.1|287.52|284.72|288.15|285.35|287.52|284.72|0
1647924900000|2022-03-22 04:55:00|287.26|284.46|287.01|284.21|287.26|284.46|286.75|283.95|0
1647925200000|2022-03-22 05:00:00|287.07|284.27|287.77|284.97|287.77|284.97|286.75|283.95|0
1647925500000|2022-03-22 05:05:00|287.64|284.84|288.72|285.92|288.91|286.11|287.64|284.84|0
1647925800000|2022-03-22 05:10:00|288.65|285.85|289.16|286.36|289.16|286.36|288.53|285.73|0
1647926100000|2022-03-22 05:15:00|289.1|286.3|288.78|285.98|289.42|286.62|288.78|285.98|0
1647926400000|2022-03-22 05:20:00|288.84|286.04|288.9|286.1|289.1|286.3|288.78|285.98|0
1647926700000|2022-03-22 05:25:00|288.78|285.98|288.01|285.21|288.78|285.98|288.01|285.21|0
1647927000000|2022-03-22 05:30:00|287.63|284.83|287.62|284.82|288.01|285.21|287.5|284.7|0
1647927300000|2022-03-22 05:35:00|287.5|284.7|286.1|283.3|287.75|284.95|285.97|283.17|0
1647927600000|2022-03-22 05:40:00|286.04|283.24|286.1|283.3|287.11|284.31|286.04|283.24|0
1647927900000|2022-03-22 05:45:00|286.22|283.42|286.47|283.67|286.86|284.06|285.97|283.17|0
1647928200000|2022-03-22 05:50:00|286.35|283.55|286.22|283.42|286.73|283.93|285.96|283.16|0
1647928500000|2022-03-22 05:55:00|286.28|283.48|286.47|283.67|286.72|283.92|285.96|283.16|0
1647928800000|2022-03-22 06:00:00|286.6|283.8|285.58|282.78|287.36|284.56|285.2|282.4|0
1647929100000|2022-03-22 06:05:00|285.64|282.84|285.64|282.84|286.08|283.28|285.52|282.72|0
1647929400000|2022-03-22 06:10:00|285.58|282.78|285.19|282.39|285.96|283.16|284.94|282.14|0
1647929700000|2022-03-22 06:15:00|285.32|282.52|284.56|281.76|285.32|282.52|283.68|280.88|0
1647930000000|2022-03-22 06:20:00|284.43|281.63|285|282.2|285.06|282.26|284.05|281.25|0
1647930300000|2022-03-22 06:25:00|285.06|282.26|285.57|282.77|285.82|283.02|284.94|282.14|0
1647930600000|2022-03-22 06:30:00|285.51|282.71|286.07|283.27|286.26|283.46|285.51|282.71|0
1647930900000|2022-03-22 06:35:00|285.94|283.14|284.55|281.75|285.94|283.14|284.42|281.62|0
1647931200000|2022-03-22 06:40:00|284.3|281.5|285.56|282.76|285.94|283.14|284.17|281.37|0
1647931500000|2022-03-22 06:45:00|285.63|282.83|285.68|282.88|286.32|283.52|285.56|282.76|0
1647931800000|2022-03-22 06:50:00|285.81|283.01|286.13|283.33|286.32|283.52|285.24|282.44|0
1647932100000|2022-03-22 06:55:00|286.06|283.26|286.19|283.39|286.31|283.51|285.49|282.69|0
1647932400000|2022-03-22 07:00:00|285.93|283.13|285.8|283|286.89|284.09|284.92|282.12|0
1647932700000|2022-03-22 07:05:00|285.22|282.82|284.84|282.44|285.54|283.14|284.34|281.94|0
1647933000000|2022-03-22 07:10:00|285.09|282.69|284.46|282.06|285.22|282.82|284.33|281.93|0
1647933300000|2022-03-22 07:15:00|284.33|281.93|283.32|280.92|284.46|282.06|283.07|280.67|0
1647933600000|2022-03-22 07:20:00|283.2|280.8|282.44|280.04|283.45|281.05|282.44|280.04|0
1647933900000|2022-03-22 07:25:00|282.38|279.98|282.19|279.79|283.38|280.98|281.56|279.16|0
1647934200000|2022-03-22 07:30:00|281.93|279.53|281.68|279.28|282.19|279.79|281.18|278.78|0
1647934500000|2022-03-22 07:35:00|281.75|279.35|282.49|280.09|283.05|280.65|281.75|279.35|0
1647934800000|2022-03-22 07:40:00|282.55|280.15|282.42|280.02|282.92|280.52|282.23|279.83|0
1647935100000|2022-03-22 07:45:00|282.36|279.96|281.29|278.89|282.55|280.15|281.04|278.64|0
1647935400000|2022-03-22 07:50:00|281.16|278.76|279.79|277.39|281.16|278.76|279.54|277.14|0
1647935700000|2022-03-22 07:55:00|279.73|277.33|279.78|277.38|280.41|278.01|279.6|277.2|0
1647936000000|2022-03-22 08:00:00|279.53|277.13|278.41|276.01|280.41|278.01|278.29|275.89|0
1647936300000|2022-03-22 08:05:00|278.53|276.13|278.6|276.2|278.91|276.51|277.91|275.51|0
1647936600000|2022-03-22 08:10:00|278.78|276.38|276.67|274.27|279.4|277|276.17|273.77|0
1647936900000|2022-03-22 08:15:00|276.73|274.33|275.75|273.35|278.22|275.82|275.05|272.65|0
1647937200000|2022-03-22 08:20:00|275.51|273.11|273.52|271.12|276.31|273.91|273.4|271|0
1647937500000|2022-03-22 08:25:00|273.71|271.31|273.27|270.87|274.26|271.86|273.03|270.63|0
1647937800000|2022-03-22 08:30:00|273.22|270.82|271.86|269.46|273.22|270.82|271.12|268.72|0
1647938100000|2022-03-22 08:35:00|271.8|269.4|271.37|268.97|273.41|271.01|270.74|268.34|0
1647938400000|2022-03-22 08:40:00|271.43|269.03|270.88|268.48|272.72|270.32|270.63|268.23|0
1647938700000|2022-03-22 08:45:00|271|268.6|272.59|270.19|272.59|270.19|271|268.6|0
1647939000000|2022-03-22 08:50:00|272.47|270.07|272.84|270.44|273.45|271.05|272.34|269.94|0
1647939300000|2022-03-22 08:55:00|272.96|270.56|272.46|270.06|273.02|270.62|272.1|269.7|0
1647939600000|2022-03-22 09:00:00|272.59|270.19|270.99|268.59|272.59|270.19|270.74|268.34|0
1647939900000|2022-03-22 09:05:00|270.87|268.47|270.56|268.16|271.36|268.96|269.88|267.48|0
1647940200000|2022-03-22 09:10:00|270.62|268.22|270.56|268.16|271.29|268.89|270.13|267.73|0
1647940500000|2022-03-22 09:15:00|270.49|268.09|270.49|268.09|270.86|268.46|269.76|267.36|0
1647940800000|2022-03-22 09:20:00|270.61|268.21|272.52|270.12|272.52|270.12|270.49|268.09|0
1647941100000|2022-03-22 09:25:00|272.57|270.17|273.5|271.1|273.56|271.16|272.08|269.68|0
1647941400000|2022-03-22 09:30:00|273.56|271.16|272.94|270.54|273.93|271.53|272.69|270.29|0
1647941700000|2022-03-22 09:35:00|272.82|270.42|272.94|270.54|273.18|270.78|272.57|270.17|0
1647942000000|2022-03-22 09:40:00|273.06|270.66|272.56|270.16|273.31|270.91|272.32|269.92|0
1647942300000|2022-03-22 09:45:00|272.63|270.23|273.18|270.78|273.3|270.9|272.26|269.86|0
1647942600000|2022-03-22 09:50:00|273.05|270.65|272.68|270.28|273.3|270.9|272.56|270.16|0
1647942900000|2022-03-22 09:55:00|272.75|270.35|272.19|269.79|272.93|270.53|272.19|269.79|0
1647943200000|2022-03-22 10:00:00|272.31|269.91|273.36|270.96|274.03|271.63|272.25|269.85|0
1647943500000|2022-03-22 10:05:00|273.42|271.02|273.91|271.51|274.03|271.63|273.42|271.02|0
1647943800000|2022-03-22 10:10:00|273.78|271.38|273.85|271.45|274.47|272.07|273.29|270.89|0
1647944100000|2022-03-22 10:15:00|273.78|271.38|272.98|270.58|274.4|272|272.79|270.39|0
1647944400000|2022-03-22 10:20:00|273.04|270.64|272.73|270.33|273.04|270.64|272.55|270.15|0
1647944700000|2022-03-22 10:25:00|272.79|270.39|272.67|270.27|273.16|270.76|272.17|269.77|0
1647945000000|2022-03-22 10:30:00|272.54|270.14|270.7|268.3|272.79|270.39|270.33|267.93|0
1647945300000|2022-03-22 10:35:00|270.58|268.18|271.19|268.79|271.25|268.85|270.21|267.81|0
1647945600000|2022-03-22 10:40:00|271.25|268.85|271.67|269.27|271.8|269.4|271.25|268.85|0
1647945900000|2022-03-22 10:45:00|271.8|269.4|271.79|269.39|271.8|269.4|271.06|268.66|0
1647946200000|2022-03-22 10:50:00|271.67|269.27|272.04|269.64|272.29|269.89|271.67|269.27|0
1647946500000|2022-03-22 10:55:00|271.92|269.52|271.54|269.14|271.92|269.52|271.18|268.78|0
1647946800000|2022-03-22 11:00:00|271.79|269.39|273.14|270.74|273.14|270.74|271.18|268.78|0
1647947100000|2022-03-22 11:05:00|272.89|270.49|273.26|270.86|274|271.6|272.89|270.49|0
1647947400000|2022-03-22 11:10:00|273.14|270.74|273.38|270.98|273.63|271.23|273.01|270.61|0
1647947700000|2022-03-22 11:15:00|273.26|270.86|273.75|271.35|274.24|271.84|273.01|270.61|0
1647948000000|2022-03-22 11:20:00|273.87|271.47|273.75|271.35|273.87|271.47|273.38|270.98|0
1647948300000|2022-03-22 11:25:00|273.87|271.47|272.39|269.99|273.87|271.47|272.27|269.87|0
1647948600000|2022-03-22 11:30:00|272.27|269.87|272.39|269.99|272.39|269.99|271.41|269.01|0
1647948900000|2022-03-22 11:35:00|272.51|270.11|273|270.6|273.37|270.97|272.51|270.11|0
1647949200000|2022-03-22 11:40:00|273.12|270.72|273|270.6|273.25|270.85|272.38|269.98|0
1647949500000|2022-03-22 11:45:00|273.12|270.72|273.73|271.33|273.8|271.4|273|270.6|0
1647949800000|2022-03-22 11:50:00|273.86|271.46|273.61|271.21|274.11|271.71|273.49|271.09|0
1647950100000|2022-03-22 11:55:00|273.67|271.27|273.85|271.45|274.35|271.95|273.49|271.09|0
1647950400000|2022-03-22 12:00:00|273.92|271.52|274.1|271.7|274.22|271.82|273.73|271.33|0
1647950700000|2022-03-22 12:05:00|274.16|271.76|274.47|272.07|274.71|272.31|273.85|271.45|0
1647951000000|2022-03-22 12:10:00|274.41|272.01|275.08|272.68|275.08|272.68|274.09|271.69|0
1647951300000|2022-03-22 12:15:00|274.96|272.56|275.2|272.8|275.82|273.42|274.46|272.06|0
1647951600000|2022-03-22 12:20:00|275.33|272.93|275.08|272.68|275.33|272.93|274.21|271.81|0
1647951900000|2022-03-22 12:25:00|275.2|272.8|274.95|272.55|276.32|273.92|274.83|272.43|0
1647952200000|2022-03-22 12:30:00|275.08|272.68|274.7|272.3|275.94|273.54|274.7|272.3|0
1647952500000|2022-03-22 12:35:00|274.58|272.18|274.45|272.05|275.94|273.54|274.45|272.05|0
1647952800000|2022-03-22 12:40:00|274.57|272.17|274.2|271.8|274.7|272.3|274.14|271.74|0
1647953100000|2022-03-22 12:45:00|274.08|271.68|272.84|270.44|274.2|271.8|272.84|270.44|0
1647953400000|2022-03-22 12:50:00|272.97|270.57|272.96|270.56|273.46|271.06|272.84|270.44|0
1647953700000|2022-03-22 12:55:00|272.9|270.5|271.98|269.58|272.96|270.56|271.79|269.39|0
1647954000000|2022-03-22 13:00:00|271.85|269.45|271.11|268.71|271.85|269.45|270.99|268.59|0
1647954300000|2022-03-22 13:05:00|271.48|269.08|271.3|268.9|272.46|270.06|270.68|268.28|0
1647954600000|2022-03-22 13:10:00|271.42|269.02|271.54|269.14|272.16|269.76|271.17|268.77|0
1647954900000|2022-03-22 13:15:00|271.67|269.27|271.91|269.51|272.4|270|271.54|269.14|0
1647955200000|2022-03-22 13:20:00|271.79|269.39|271.17|268.77|272.28|269.88|271.04|268.64|0
1647955500000|2022-03-22 13:25:00|271.04|268.64|271.04|268.64|271.78|269.38|270.43|268.03|0
1647955800000|2022-03-22 13:30:00|270.43|268.03|269.44|267.04|270.8|268.4|267.86|265.46|0
1647956100000|2022-03-22 13:35:00|269.32|266.92|263.85|261.45|269.69|267.29|263.61|261.21|0
1647956400000|2022-03-22 13:40:00|263.97|261.57|263.91|261.51|265.78|263.38|263.24|260.84|0
1647956700000|2022-03-22 13:45:00|263.85|261.45|264.08|261.68|267.12|264.72|263.72|261.32|0
1647957000000|2022-03-22 13:50:00|263.84|261.44|264.44|262.04|267.18|264.78|263.72|261.32|0
1647957300000|2022-03-22 13:55:00|264.32|261.92|264.56|262.16|265.29|262.89|263.36|260.96|0
1647957600000|2022-03-22 14:00:00|263.48|261.08|263.81|261.41|263.93|261.53|259.99|257.59|0
1647957900000|2022-03-22 14:05:00|263.76|261.36|263.57|261.17|265.13|262.73|263.45|261.05|0
1647958200000|2022-03-22 14:10:00|263.45|261.05|263.93|261.53|264.41|262.01|262.74|260.34|0
1647958500000|2022-03-22 14:15:00|263.99|261.59|262.49|260.09|265.48|263.08|262.49|260.09|0
1647958800000|2022-03-22 14:20:00|262.38|259.98|262.02|259.62|263.09|260.69|261.19|258.79|0
1647959100000|2022-03-22 14:25:00|261.9|259.5|260.08|257.68|262.37|259.97|259.4|257|0
1647959400000|2022-03-22 14:30:00|259.96|257.56|255.09|252.69|259.96|257.56|254.97|252.57|0
1647959700000|2022-03-22 14:35:00|255.33|252.93|255.62|253.22|255.91|253.51|254.03|251.63|0
1647960000000|2022-03-22 14:40:00|255.56|253.16|255.91|253.51|256.51|254.11|253.79|251.39|0
1647960300000|2022-03-22 14:45:00|256.03|253.63|254.85|252.45|256.38|253.98|254.49|252.09|0
1647960600000|2022-03-22 14:50:00|254.61|252.21|254.84|252.44|255.67|253.27|254.61|252.21|0
1647960900000|2022-03-22 14:55:00|254.73|252.33|256.5|254.1|256.97|254.57|254.49|252.09|0
1647961200000|2022-03-22 15:00:00|256.38|253.98|256.85|254.45|259.11|256.71|256.02|253.62|0
1647961500000|2022-03-22 15:05:00|256.97|254.57|255.66|253.26|257.8|255.4|255.43|253.03|0
1647961800000|2022-03-22 15:10:00|255.43|253.03|254.95|252.55|256.25|253.85|254.36|251.96|0
1647962100000|2022-03-22 15:15:00|254.83|252.43|253.42|251.02|255.07|252.67|253.42|251.02|0
1647962400000|2022-03-22 15:20:00|253.66|251.26|252.25|249.85|254.48|252.08|252.25|249.85|0
1647962700000|2022-03-22 15:25:00|252.71|250.31|255.38|252.98|255.97|253.57|252.36|249.96|0
1647963000000|2022-03-22 15:30:00|255.32|252.92|257.5|255.1|258.21|255.81|255.32|252.92|0
1647963300000|2022-03-22 15:35:00|257.38|254.98|256.55|254.15|258.68|256.28|256.2|253.8|0
1647963600000|2022-03-22 15:40:00|256.43|254.03|259.36|256.96|259.36|256.96|256.08|253.68|0
1647963900000|2022-03-22 15:45:00|259.48|257.08|257.59|255.19|260.08|257.68|257.59|255.19|0
1647964200000|2022-03-22 15:50:00|257.47|255.07|257.82|255.42|258.77|256.37|257.35|254.95|0
1647964500000|2022-03-22 15:55:00|257.7|255.3|259.12|256.72|259.12|256.72|257.35|254.95|0
1647964800000|2022-03-22 16:00:00|258.76|256.36|259.35|256.95|260.19|257.79|258.29|255.89|0
1647965100000|2022-03-22 16:05:00|259.47|257.07|258.05|255.65|259.47|257.07|256.93|254.53|0
1647965400000|2022-03-22 16:10:00|258.17|255.77|258.52|256.12|259.23|256.83|257.34|254.94|0
1647965700000|2022-03-22 16:15:00|258.64|256.24|259.11|256.71|260.18|257.78|258.16|255.76|0
1647966000000|2022-03-22 16:20:00|259.23|256.83|261.01|258.61|262.62|260.22|258.93|256.53|0
1647966300000|2022-03-22 16:25:00|261.13|258.73|260.91|258.51|262.44|260.04|260.43|258.03|0
1647966600000|2022-03-22 16:30:00|261.15|258.75|260.61|258.21|262.47|260.07|260.61|258.21|0
1647966900000|2022-03-22 16:35:00|260.43|258.03|259.83|257.43|260.61|258.21|259|256.6|0
1647967200000|2022-03-22 16:40:00|259.95|257.55|260.43|258.03|261.62|259.22|258.88|256.48|0
1647967500000|2022-03-22 16:45:00|260.55|258.15|259|256.6|261.26|258.86|259|256.6|0
1647967800000|2022-03-22 16:50:00|258.88|256.48|256.62|254.22|258.88|256.48|256.62|254.22|0
1647968100000|2022-03-22 16:55:00|256.74|254.34|256.62|254.22|257.45|255.05|256.27|253.87|0
1647968400000|2022-03-22 17:00:00|256.74|254.34|255.21|252.81|257.57|255.17|255.09|252.69|0
1647968700000|2022-03-22 17:05:00|255.15|252.75|255.67|253.27|255.67|253.27|254.38|251.98|0
1647969000000|2022-03-22 17:10:00|255.79|253.39|254.85|252.45|256.5|254.1|254.85|252.45|0
1647969300000|2022-03-22 17:15:00|254.97|252.57|256.14|253.74|256.61|254.21|254.03|251.63|0
1647969600000|2022-03-22 17:20:00|256.26|253.86|258.03|255.63|258.62|256.22|256.26|253.86|0
1647969900000|2022-03-22 17:25:00|257.91|255.51|256.84|254.44|258.03|255.63|256.61|254.21|0
1647970200000|2022-03-22 17:30:00|256.61|254.21|254.96|252.56|256.61|254.21|254.84|252.44|0
1647970500000|2022-03-22 17:35:00|254.84|252.44|255.07|252.67|256.13|253.73|254.6|252.2|0
1647970800000|2022-03-22 17:40:00|255.19|252.79|255.42|253.02|256.84|254.44|255.19|252.79|0
1647971100000|2022-03-22 17:45:00|255.3|252.9|255.89|253.49|256.83|254.43|255.3|252.9|0
1647971400000|2022-03-22 17:50:00|255.77|253.37|254.54|252.14|255.89|253.49|254.36|251.96|0
1647971700000|2022-03-22 17:55:00|254.71|252.31|254.24|251.84|255.18|252.78|253.89|251.49|0
1647972000000|2022-03-22 18:00:00|254.12|251.72|256|253.6|256.71|254.31|253.89|251.49|0
1647972300000|2022-03-22 18:05:00|256.06|253.66|256.23|253.83|256.94|254.54|255.65|253.25|0
1647972600000|2022-03-22 18:10:00|256.18|253.78|256.06|253.66|256.71|254.31|255.06|252.66|0
1647972900000|2022-03-22 18:15:00|256.11|253.71|254.82|252.42|256.7|254.3|254.35|251.95|0
1647973200000|2022-03-22 18:20:00|254.7|252.3|257.41|255.01|257.64|255.24|254.7|252.3|0
1647973500000|2022-03-22 18:25:00|257.64|255.24|258.59|256.19|260.49|258.09|257.41|255.01|0
1647973800000|2022-03-22 18:30:00|258.47|256.07|256.93|254.53|260.49|258.09|256.81|254.41|0
1647974100000|2022-03-22 18:35:00|257.05|254.65|257.4|255|257.99|255.59|256.81|254.41|0
1647974400000|2022-03-22 18:40:00|257.52|255.12|257.93|255.53|258.7|256.3|257.4|255|0
1647974700000|2022-03-22 18:45:00|257.87|255.47|258.7|256.3|259.29|256.89|257.22|254.82|0
1647975000000|2022-03-22 18:50:00|258.58|256.18|257.04|254.64|259.05|256.65|256.57|254.17|0
1647975300000|2022-03-22 18:55:00|256.92|254.52|256.44|254.04|256.98|254.58|255.27|252.87|0
1647975600000|2022-03-22 19:00:00|256.68|254.28|254.79|252.39|256.8|254.4|254.68|252.28|0
1647975900000|2022-03-22 19:05:00|254.68|252.28|254.56|252.16|255.85|253.45|254.44|252.04|0
1647976200000|2022-03-22 19:10:00|254.67|252.27|254.44|252.04|256.32|253.92|254.2|251.8|0
1647976500000|2022-03-22 19:15:00|254.09|251.69|254.67|252.27|254.73|252.33|252.68|250.28|0
1647976800000|2022-03-22 19:20:00|254.43|252.03|255.32|252.92|257.38|254.98|253.85|251.45|0
1647977100000|2022-03-22 19:25:00|255.25|252.85|256.31|253.91|256.31|253.91|254.55|252.15|0
1647977400000|2022-03-22 19:30:00|256.55|254.15|255.01|252.61|257.02|254.62|254.66|252.26|0
1647977700000|2022-03-22 19:35:00|255.25|252.85|254.07|251.67|255.37|252.97|253.37|250.97|0
1647978000000|2022-03-22 19:40:00|254.31|251.91|252.78|250.38|255.13|252.73|252.2|249.8|0
1647978300000|2022-03-22 19:45:00|252.43|250.03|250.22|247.82|253.13|250.73|249.87|247.47|0
1647978600000|2022-03-22 19:50:00|250.69|248.29|255.59|253.19|255.59|253.19|249.3|246.9|0
1647978900000|2022-03-22 19:55:00|255.36|252.96|253.24|250.84|257.01|254.61|253.13|250.73|0
1647979200000|2022-03-22 20:00:00|253.48|251.08|252.66|250.26|253.89|251.49|252.43|250.03|0
1647979500000|2022-03-22 20:05:00|252.89|250.49|253.36|250.96|253.71|251.31|252.89|250.49|0
1647979800000|2022-03-22 20:10:00|253.59|251.19|253.82|251.42|253.82|251.42|253.36|250.96|0
1647980100000|2022-03-22 20:15:00|253.9|251.1|254.25|251.45|254.26|251.46|253.9|251.1|0
1647980400000|2022-03-22 20:20:00|254.14|251.34|253.78|250.98|254.14|251.34|253.43|250.63|0
1647980700000|2022-03-22 20:25:00|253.66|250.86|253.78|250.98|253.78|250.98|253.55|250.75|0
1647981000000|2022-03-22 20:30:00|253.72|250.92|253.54|250.74|253.78|250.98|253.54|250.74|0
1647981300000|2022-03-22 20:35:00|253.43|250.63|253.54|250.74|253.78|250.98|253.43|250.63|0
1647981600000|2022-03-22 20:40:00|253.42|250.62|253.19|250.39|253.54|250.74|253.19|250.39|0
1647981900000|2022-03-22 20:45:00|253.07|250.27|253.54|250.74|253.54|250.74|253.07|250.27|0
1647982200000|2022-03-22 20:50:00|253.53|250.73|253.18|250.38|253.53|250.73|253.18|250.38|0
1647982500000|2022-03-22 20:55:00|253.3|250.5|253.54|250.74|253.54|250.74|253.07|250.27|0
1647982800000|2022-03-22 21:00:00|253.58|250.78|253.83|251.03|253.83|251.03|253.49|250.69|0
1647983100000|2022-03-22 21:05:00|253.81|251.01|253.93|251.13|254|251.2|253.81|251.01|0
1647983400000|2022-03-22 21:10:00|253.95|251.15|253.95|251.15|254.05|251.25|253.93|251.13|0
1647983700000|2022-03-22 21:15:00|254.09|251.29|254.08|251.28|254.1|251.3|253.95|251.15|0
1647984000000|2022-03-22 21:20:00|254.03|251.23|254.38|251.58|254.39|251.59|254.03|251.23|0
1647984300000|2022-03-22 21:25:00|254.16|251.36|253.75|250.95|254.3|251.5|253.75|250.95|0
1647984600000|2022-03-22 21:30:00|253.63|250.83|254.08|251.28|254.08|251.28|253.63|250.83|0
1647984900000|2022-03-22 21:35:00|254.07|251.27|254.16|251.36|254.16|251.36|254.04|251.24|0
1647985200000|2022-03-22 21:40:00|254.14|251.34|254.14|251.34|254.22|251.42|254.14|251.34|0
1647985500000|2022-03-22 21:45:00|254.1|251.3|254.1|251.3|254.15|251.35|254.02|251.22|0
1647985800000|2022-03-22 21:50:00|254.02|251.22|253.96|251.16|254.18|251.38|253.88|251.08|0
1647986100000|2022-03-22 21:55:00|253.98|251.18|254.08|251.28|254.15|251.35|253.94|251.14|0
1647986400000|2022-03-22 22:00:00|254.15|251.35|254.73|251.93|255.97|253.17|254.08|251.28|0
1647986700000|2022-03-22 22:05:00|254.79|251.99|256.31|253.51|256.43|253.63|254.67|251.87|0
1647987000000|2022-03-22 22:10:00|256.26|253.46|255.43|252.63|256.43|253.63|255.25|252.45|0
1647987300000|2022-03-22 22:15:00|255.37|252.57|254.37|251.57|255.37|252.57|254.19|251.39|0
1647987600000|2022-03-22 22:20:00|254.31|251.51|253.2|250.4|254.31|251.51|253.02|250.22|0
1647987900000|2022-03-22 22:25:00|253.14|250.34|253.14|250.34|253.72|250.92|252.9|250.1|0
1647988200000|2022-03-22 22:30:00|253.25|250.45|253.6|250.8|253.6|250.8|252.78|249.98|0
1647988500000|2022-03-22 22:35:00|253.48|250.68|252.55|249.75|253.48|250.68|252.55|249.75|0
1647988800000|2022-03-22 22:40:00|252.61|249.81|250.57|247.77|252.61|249.81|250.57|247.77|0
1647989100000|2022-03-22 22:45:00|250.68|247.88|251.49|248.69|251.61|248.81|250.33|247.53|0
1647989400000|2022-03-22 22:50:00|251.61|248.81|251.49|248.69|251.84|249.04|250.79|247.99|0
1647989700000|2022-03-22 22:55:00|251.37|248.57|251.84|249.04|251.95|249.15|251.26|248.46|0
1647990000000|2022-03-22 23:00:00|251.78|248.98|251.37|248.57|251.84|249.04|251.37|248.57|0
1647990300000|2022-03-22 23:05:00|251.49|248.69|251.37|248.57|251.95|249.15|251.13|248.33|0
1647990600000|2022-03-22 23:10:00|251.31|248.51|251.83|249.03|251.95|249.15|251.19|248.39|0
1647990900000|2022-03-22 23:15:00|251.48|248.68|252.18|249.38|252.29|249.49|251.48|248.68|0
1647991200000|2022-03-22 23:20:00|252.24|249.44|252.52|249.72|252.64|249.84|252.06|249.26|0
1647991500000|2022-03-22 23:25:00|252.58|249.78|252.52|249.72|252.58|249.78|251.94|249.14|0
1647991800000|2022-03-22 23:30:00|252.4|249.6|252.4|249.6|252.52|249.72|252.29|249.49|0
1647992100000|2022-03-22 23:35:00|252.23|249.43|252.4|249.6|252.4|249.6|252.17|249.37|0
1647992400000|2022-03-22 23:40:00|252.46|249.66|252.4|249.6|252.63|249.83|252.28|249.48|0
1647992700000|2022-03-22 23:45:00|252.51|249.71|252.11|249.31|252.75|249.95|252.05|249.25|0
1647993000000|2022-03-22 23:50:00|252.05|249.25|251.81|249.01|252.05|249.25|251.35|248.55|0
1647993300000|2022-03-22 23:55:00|251.69|248.89|251.46|248.66|251.87|249.07|251.17|248.37|0
1647993600000|2022-03-23 00:00:00|251.57|248.77|251.92|249.12|252.16|249.36|250.18|247.38|0
1647993900000|2022-03-23 00:05:00|251.8|249|252.5|249.7|252.97|250.17|251.69|248.89|0
1647994200000|2022-03-23 00:10:00|252.39|249.59|253.14|250.34|253.55|250.75|252.39|249.59|0
1647994500000|2022-03-23 00:15:00|253.08|250.28|253.31|250.51|253.55|250.75|252.96|250.16|0
1647994800000|2022-03-23 00:20:00|253.2|250.4|253.66|250.86|253.84|251.04|253.2|250.4|0
1647995100000|2022-03-23 00:25:00|253.72|250.92|253.37|250.57|253.72|250.92|252.84|250.04|0
1647995400000|2022-03-23 00:30:00|253.19|250.39|254.13|251.33|254.24|251.44|253.19|250.39|0
1647995700000|2022-03-23 00:35:00|254.24|251.44|254.48|251.68|254.59|251.79|253.66|250.86|0
1647996000000|2022-03-23 00:40:00|254.42|251.62|254.18|251.38|254.48|251.68|253.77|250.97|0
1647996300000|2022-03-23 00:45:00|254.12|251.32|253.77|250.97|254.18|251.38|253.53|250.73|0
1647996600000|2022-03-23 00:50:00|253.53|250.73|254.12|251.32|254.18|251.38|253.42|250.62|0
1647996900000|2022-03-23 00:55:00|254.18|251.38|254.35|251.55|254.53|251.73|253.65|250.85|0
1647997200000|2022-03-23 01:00:00|254.23|251.43|254.35|251.55|254.64|251.84|253.53|250.73|0
1647997500000|2022-03-23 01:05:00|254.23|251.43|254.11|251.31|254.58|251.78|254.11|251.31|0
1647997800000|2022-03-23 01:10:00|253.99|251.19|253.87|251.07|254.17|251.37|253.29|250.49|0
1647998100000|2022-03-23 01:15:00|253.93|251.13|253.4|250.6|254.46|251.66|253.28|250.48|0
1647998400000|2022-03-23 01:20:00|253.28|250.48|253.4|250.6|253.52|250.72|252.7|249.9|0
1647998700000|2022-03-23 01:25:00|253.46|250.66|253.16|250.36|253.87|251.07|252.99|250.19|0
1647999000000|2022-03-23 01:30:00|252.93|250.13|253.16|250.36|254.45|251.65|252.93|250.13|0
1647999300000|2022-03-23 01:35:00|253.28|250.48|253.86|251.06|254.1|251.3|253.04|250.24|0
1647999600000|2022-03-23 01:40:00|253.8|251|253.39|250.59|253.86|251.06|253.33|250.53|0
1647999900000|2022-03-23 01:45:00|253.33|250.53|253.97|251.17|254.32|251.52|253.27|250.47|0
1648000200000|2022-03-23 01:50:00|253.92|251.12|252.92|250.12|253.92|251.12|252.68|249.88|0
1648000500000|2022-03-23 01:55:00|252.98|250.18|251.98|249.18|252.98|250.18|251.98|249.18|0
1648000800000|2022-03-23 02:00:00|252.1|249.3|252.16|249.36|252.68|249.88|251.63|248.83|0
1648001100000|2022-03-23 02:05:00|252.09|249.29|253.09|250.29|253.09|250.29|251.86|249.06|0
1648001400000|2022-03-23 02:10:00|253.14|250.34|253.61|250.81|253.73|250.93|253.02|250.22|0
1648001700000|2022-03-23 02:15:00|253.67|250.87|252.2|249.4|253.67|250.87|252.2|249.4|0
1648002000000|2022-03-23 02:20:00|252.09|249.29|251.97|249.17|252.09|249.29|251.85|249.05|0
1648002300000|2022-03-23 02:25:00|251.91|249.11|252.32|249.52|252.43|249.63|251.27|248.47|0
1648002600000|2022-03-23 02:30:00|252.43|249.63|251.44|248.64|252.55|249.75|251.15|248.35|0
1648002900000|2022-03-23 02:35:00|251.56|248.76|251.32|248.52|251.73|248.93|251.15|248.35|0
1648003200000|2022-03-23 02:40:00|251.38|248.58|250.62|247.82|251.49|248.69|250.33|247.53|0
1648003500000|2022-03-23 02:45:00|250.51|247.71|249.98|247.18|250.56|247.76|249.75|246.95|0
1648003800000|2022-03-23 02:50:00|250.1|247.3|250.04|247.24|250.1|247.3|249.52|246.72|0
1648004100000|2022-03-23 02:55:00|250.09|247.29|250.27|247.47|250.44|247.64|249.51|246.71|0
1648004400000|2022-03-23 03:00:00|250.09|247.29|250.03|247.23|250.21|247.41|249.74|246.94|0
1648004700000|2022-03-23 03:05:00|249.97|247.17|251.13|248.33|251.25|248.45|249.92|247.12|0
1648005000000|2022-03-23 03:10:00|251.25|248.45|250.96|248.16|251.6|248.8|250.9|248.1|0
1648005300000|2022-03-23 03:15:00|251.01|248.21|250.89|248.09|251.24|248.44|250.89|248.09|0
1648005600000|2022-03-23 03:20:00|250.95|248.15|251.3|248.5|251.71|248.91|250.95|248.15|0
1648005900000|2022-03-23 03:25:00|251.36|248.56|251.76|248.96|252.05|249.25|251.01|248.21|0
1648006200000|2022-03-23 03:30:00|251.65|248.85|251.7|248.9|251.88|249.08|251.47|248.67|0
1648006500000|2022-03-23 03:35:00|251.76|248.96|251.47|248.67|251.82|249.02|251.23|248.43|0
1648006800000|2022-03-23 03:40:00|251.53|248.73|252.04|249.24|252.28|249.48|251.46|248.66|0
1648007100000|2022-03-23 03:45:00|251.93|249.13|251.4|248.6|252.04|249.24|251.23|248.43|0
1648007400000|2022-03-23 03:50:00|251.34|248.54|251.57|248.77|251.69|248.89|250.99|248.19|0
1648007700000|2022-03-23 03:55:00|251.46|248.66|251.92|249.12|252.15|249.35|250.87|248.07|0
1648008000000|2022-03-23 04:00:00|251.98|249.18|251.8|249|252.39|249.59|251.75|248.95|0
1648008300000|2022-03-23 04:05:00|251.69|248.89|251.74|248.94|251.92|249.12|251.51|248.71|0
1648008600000|2022-03-23 04:10:00|251.8|249|251.8|249|251.86|249.06|251.57|248.77|0
1648008900000|2022-03-23 04:15:00|251.74|248.94|251.97|249.17|251.97|249.17|251.56|248.76|0
1648009200000|2022-03-23 04:20:00|252.03|249.23|251.79|248.99|252.14|249.34|251.68|248.88|0
1648009500000|2022-03-23 04:25:00|251.85|249.05|251.56|248.76|252.02|249.22|251.56|248.76|0
1648009800000|2022-03-23 04:30:00|251.44|248.64|251.38|248.58|251.67|248.87|251.09|248.29|0
1648010100000|2022-03-23 04:35:00|251.44|248.64|251.32|248.52|251.5|248.7|251.2|248.4|0
1648010400000|2022-03-23 04:40:00|251.38|248.58|251.43|248.63|251.55|248.75|251.38|248.58|0
1648010700000|2022-03-23 04:45:00|251.38|248.58|251.08|248.28|251.49|248.69|250.97|248.17|0
1648011000000|2022-03-23 04:50:00|251.14|248.34|250.96|248.16|251.2|248.4|250.96|248.16|0
1648011300000|2022-03-23 04:55:00|250.85|248.05|250.5|247.7|250.85|248.05|250.26|247.46|0
1648011600000|2022-03-23 05:00:00|250.44|247.64|250.84|248.04|250.84|248.04|249.92|247.12|0
1648011900000|2022-03-23 05:05:00|250.9|248.1|251.36|248.56|251.95|249.15|250.84|248.04|0
1648012200000|2022-03-23 05:10:00|251.42|248.62|251.07|248.27|251.54|248.74|250.84|248.04|0
1648012500000|2022-03-23 05:15:00|251.01|248.21|250.49|247.69|251.07|248.27|250.02|247.22|0
1648012800000|2022-03-23 05:20:00|250.6|247.8|250.25|247.45|250.72|247.92|250.2|247.4|0
1648013100000|2022-03-23 05:25:00|250.2|247.4|250.6|247.8|250.71|247.91|250.13|247.33|0
1648013400000|2022-03-23 05:30:00|250.48|247.68|250.36|247.56|250.6|247.8|250.25|247.45|0
1648013700000|2022-03-23 05:35:00|250.31|247.51|250.01|247.21|250.36|247.56|249.9|247.1|0
1648014000000|2022-03-23 05:40:00|250.07|247.27|249.89|247.09|250.19|247.39|249.78|246.98|0
1648014300000|2022-03-23 05:45:00|249.84|247.04|250.12|247.32|250.12|247.32|249.54|246.74|0
1648014600000|2022-03-23 05:50:00|250.24|247.44|250.12|247.32|250.24|247.44|250.01|247.21|0
1648014900000|2022-03-23 05:55:00|250.24|247.44|249.89|247.09|250.24|247.44|249.89|247.09|0
1648015200000|2022-03-23 06:00:00|249.77|246.97|250.7|247.9|250.7|247.9|249.77|246.97|0
1648015500000|2022-03-23 06:05:00|250.81|248.01|250.34|247.54|250.81|248.01|250.34|247.54|0
1648015800000|2022-03-23 06:10:00|250.4|247.6|250.11|247.31|250.58|247.78|250.11|247.31|0
1648016100000|2022-03-23 06:15:00|249.99|247.19|249.76|246.96|249.99|247.19|249.76|246.96|0
1648016400000|2022-03-23 06:20:00|249.64|246.84|250.11|247.31|250.34|247.54|249.64|246.84|0
1648016700000|2022-03-23 06:25:00|250.22|247.42|250.92|248.12|250.92|248.12|250.1|247.3|0
1648017000000|2022-03-23 06:30:00|250.98|248.18|251.26|248.46|251.73|248.93|250.98|248.18|0
1648017300000|2022-03-23 06:35:00|251.15|248.35|250.79|247.99|251.61|248.81|250.79|247.99|0
1648017600000|2022-03-23 06:40:00|250.74|247.94|250.62|247.82|250.91|248.11|250.56|247.76|0
1648017900000|2022-03-23 06:45:00|250.68|247.88|251.37|248.57|251.49|248.69|250.33|247.53|0
1648018200000|2022-03-23 06:50:00|251.31|248.51|251.48|248.68|251.84|249.04|251.25|248.45|0
1648018500000|2022-03-23 06:55:00|251.54|248.74|251.08|248.28|251.6|248.8|250.9|248.1|0
1648018800000|2022-03-23 07:00:00|251.02|248.22|251.71|248.91|252.18|249.38|250.9|248.1|0
1648019100000|2022-03-23 07:05:00|251.51|249.11|252.04|249.64|252.56|250.16|251.51|249.11|0
1648019400000|2022-03-23 07:10:00|251.98|249.58|252.67|250.27|252.79|250.39|251.98|249.58|0
1648019700000|2022-03-23 07:15:00|252.79|250.39|252.6|250.2|252.79|250.39|252.44|250.04|0
1648020000000|2022-03-23 07:20:00|252.78|250.38|252.6|250.2|252.84|250.44|252.25|249.85|0
1648020300000|2022-03-23 07:25:00|252.55|250.15|252.08|249.68|252.55|250.15|252.02|249.62|0
1648020600000|2022-03-23 07:30:00|252.13|249.73|253.06|250.66|253.06|250.66|252.13|249.73|0
1648020900000|2022-03-23 07:35:00|253.42|251.02|252.83|250.43|254|251.6|252.83|250.43|0
1648021200000|2022-03-23 07:40:00|252.94|250.54|253.12|250.72|253.18|250.78|252.71|250.31|0
1648021500000|2022-03-23 07:45:00|253.06|250.66|252.94|250.54|253.35|250.95|252.88|250.48|0
1648021800000|2022-03-23 07:50:00|252.82|250.42|252.94|250.54|253.29|250.89|252.7|250.3|0
1648022100000|2022-03-23 07:55:00|253.05|250.65|253.29|250.89|253.41|251.01|252.82|250.42|0
1648022400000|2022-03-23 08:00:00|253.17|250.77|254.63|252.23|255.04|252.64|252.7|250.3|0
1648022700000|2022-03-23 08:05:00|254.81|252.41|254.69|252.29|255.51|253.11|253.87|251.47|0
1648023000000|2022-03-23 08:10:00|254.75|252.35|255.1|252.7|255.27|252.87|253.63|251.23|0
1648023300000|2022-03-23 08:15:00|255.04|252.64|256.33|253.93|256.81|254.41|254.22|251.82|0
1648023600000|2022-03-23 08:20:00|256.39|253.99|257.51|255.11|257.75|255.35|256.33|253.93|0
1648023900000|2022-03-23 08:25:00|257.39|254.99|257.39|254.99|257.75|255.35|256.8|254.4|0
1648024200000|2022-03-23 08:30:00|257.27|254.87|257.27|254.87|257.63|255.23|256.92|254.52|0
1648024500000|2022-03-23 08:35:00|257.33|254.93|256.44|254.04|257.39|254.99|256.38|253.98|0
1648024800000|2022-03-23 08:40:00|256.56|254.16|256.08|253.68|256.68|254.28|255.91|253.51|0
1648025100000|2022-03-23 08:45:00|256.2|253.8|255.49|253.09|256.56|254.16|255.37|252.97|0
1648025400000|2022-03-23 08:50:00|255.37|252.97|255.14|252.74|255.73|253.33|254.78|252.38|0
1648025700000|2022-03-23 08:55:00|255.25|252.85|255.72|253.32|255.84|253.44|255.02|252.62|0
1648026000000|2022-03-23 09:00:00|255.6|253.2|255.01|252.61|256.07|253.67|255.01|252.61|0
1648026300000|2022-03-23 09:05:00|255.13|252.73|255.72|253.32|255.95|253.55|255.01|252.61|0
1648026600000|2022-03-23 09:10:00|255.84|253.44|256.07|253.67|256.07|253.67|255.48|253.08|0
1648026900000|2022-03-23 09:15:00|256.13|253.73|255.48|253.08|256.54|254.14|255.36|252.96|0
1648027200000|2022-03-23 09:20:00|255.59|253.19|256.54|254.14|256.6|254.2|255.01|252.61|0
1648027500000|2022-03-23 09:25:00|256.42|254.02|257.12|254.72|257.13|254.73|256.18|253.78|0
1648027800000|2022-03-23 09:30:00|257.48|255.08|257.89|255.49|258.67|256.27|257.48|255.08|0
1648028100000|2022-03-23 09:35:00|257.95|255.55|258.78|256.38|259.73|257.33|257.95|255.55|0
1648028400000|2022-03-23 09:40:00|258.66|256.26|259.73|257.33|259.85|257.45|258.66|256.26|0
1648028700000|2022-03-23 09:45:00|259.85|257.45|260.8|258.4|260.8|258.4|259.73|257.33|0
1648029000000|2022-03-23 09:50:00|260.92|258.52|260.8|258.4|260.92|258.52|259.96|257.56|0
1648029300000|2022-03-23 09:55:00|260.68|258.28|260.5|258.1|261.28|258.88|259.96|257.56|0
1648029600000|2022-03-23 10:00:00|260.44|258.04|259.24|256.84|260.5|258.1|259.24|256.84|0
1648029900000|2022-03-23 10:05:00|259.19|256.79|261.56|259.16|261.56|259.16|259.12|256.72|0
1648030200000|2022-03-23 10:10:00|261.68|259.28|261.08|258.68|261.92|259.52|260.84|258.44|0
1648030500000|2022-03-23 10:15:00|260.96|258.56|261.38|258.98|261.8|259.4|260.96|258.56|0
1648030800000|2022-03-23 10:20:00|261.44|259.04|262.09|259.69|262.27|259.87|261.2|258.8|0
1648031100000|2022-03-23 10:25:00|262.15|259.75|262.39|259.99|262.39|259.99|261.55|259.15|0
1648031400000|2022-03-23 10:30:00|262.27|259.87|261.43|259.03|262.51|260.11|261.19|258.79|0
1648031700000|2022-03-23 10:35:00|261.49|259.09|261.66|259.26|261.78|259.38|260.83|258.43|0
1648032000000|2022-03-23 10:40:00|261.61|259.21|263.22|260.82|263.46|261.06|261.42|259.02|0
1648032300000|2022-03-23 10:45:00|263.34|260.94|262.26|259.86|263.58|261.18|262.14|259.74|0
1648032600000|2022-03-23 10:50:00|262.38|259.98|261.18|258.78|262.38|259.98|261|258.6|0
1648032900000|2022-03-23 10:55:00|261.06|258.66|261.65|259.25|262.25|259.85|260.82|258.42|0
1648033200000|2022-03-23 11:00:00|261.42|259.02|261.29|258.89|261.65|259.25|261.06|258.66|0
1648033500000|2022-03-23 11:05:00|261.24|258.84|263.2|260.8|263.32|260.92|261.06|258.66|0
1648033800000|2022-03-23 11:10:00|263.09|260.69|262.12|259.72|263.09|260.69|261.77|259.37|0
1648034100000|2022-03-23 11:15:00|262.01|259.61|262|259.6|262.24|259.84|261.65|259.25|0
1648034400000|2022-03-23 11:20:00|261.88|259.48|263.2|260.8|263.44|261.04|261.88|259.48|0
1648034700000|2022-03-23 11:25:00|262.96|260.56|263.31|260.91|263.56|261.16|262.72|260.32|0
1648035000000|2022-03-23 11:30:00|263.43|261.03|263.07|260.67|263.55|261.15|262.95|260.55|0
1648035300000|2022-03-23 11:35:00|263.19|260.79|263.31|260.91|263.31|260.91|262.23|259.83|0
1648035600000|2022-03-23 11:40:00|263.19|260.79|264.87|262.47|265.47|263.07|263.19|260.79|0
1648035900000|2022-03-23 11:45:00|264.75|262.35|264.39|261.99|265.23|262.83|264.27|261.87|0
1648036200000|2022-03-23 11:50:00|264.51|262.11|264.38|261.98|266.07|263.67|264.14|261.74|0
1648036500000|2022-03-23 11:55:00|264.26|261.86|263.96|261.56|264.5|262.1|263.78|261.38|0
1648036800000|2022-03-23 12:00:00|263.84|261.44|264.14|261.74|264.38|261.98|263.24|260.84|0
1648037100000|2022-03-23 12:05:00|264.26|261.86|263.24|260.84|264.62|262.22|263.17|260.77|0
1648037400000|2022-03-23 12:10:00|263.29|260.89|262.16|259.76|263.29|260.89|261.98|259.58|0
1648037700000|2022-03-23 12:15:00|262.21|259.81|262.93|260.53|263.17|260.77|262.09|259.69|0
1648038000000|2022-03-23 12:20:00|263.05|260.65|263.53|261.13|263.65|261.25|262.57|260.17|0
1648038300000|2022-03-23 12:25:00|263.29|260.89|263.52|261.12|264.25|261.85|262.93|260.53|0
1648038600000|2022-03-23 12:30:00|263.4|261|264.84|262.44|265.09|262.69|263.16|260.76|0
1648038900000|2022-03-23 12:35:00|264.6|262.2|265.32|262.92|265.69|263.29|264.48|262.08|0
1648039200000|2022-03-23 12:40:00|265.27|262.87|264.84|262.44|265.81|263.41|264.84|262.44|0
1648039500000|2022-03-23 12:45:00|264.96|262.56|265.2|262.8|265.32|262.92|264.48|262.08|0
1648039800000|2022-03-23 12:50:00|265.26|262.86|267.62|265.22|267.74|265.34|265.26|262.86|0
1648040100000|2022-03-23 12:55:00|267.61|265.21|266.4|264|267.61|265.21|266.28|263.88|0
1648040400000|2022-03-23 13:00:00|266.52|264.12|266.16|263.76|266.52|264.12|265.43|263.03|0
1648040700000|2022-03-23 13:05:00|266.28|263.88|265.31|262.91|266.4|264|264.71|262.31|0
1648041000000|2022-03-23 13:10:00|265.43|263.03|266.27|263.87|266.88|264.48|265.43|263.03|0
1648041300000|2022-03-23 13:15:00|266.15|263.75|265.67|263.27|266.27|263.87|265.06|262.66|0
1648041600000|2022-03-23 13:20:00|265.61|263.21|264.58|262.18|266.87|264.47|264.22|261.82|0
1648041900000|2022-03-23 13:25:00|264.7|262.3|267.54|265.14|267.54|265.14|264.34|261.94|0
1648042200000|2022-03-23 13:30:00|267.6|265.2|268.2|265.8|269.18|266.78|265.42|263.02|0
1648042500000|2022-03-23 13:35:00|268.57|266.17|270.27|267.87|270.27|267.87|266.99|264.59|0
1648042800000|2022-03-23 13:40:00|270.88|268.48|270.42|268.02|270.88|268.48|267.18|264.78|0
1648043100000|2022-03-23 13:45:00|270.66|268.26|274.08|271.68|274.33|271.93|270.66|268.26|0
1648043400000|2022-03-23 13:50:00|273.96|271.56|271.51|269.11|274.64|272.24|271.51|269.11|0
1648043700000|2022-03-23 13:55:00|271.39|268.99|272.85|270.45|272.85|270.45|269.32|266.92|0
1648044000000|2022-03-23 14:00:00|273.1|270.7|271.75|269.35|274.27|271.87|271.14|268.74|0
1648044300000|2022-03-23 14:05:00|271.87|269.47|268.58|266.18|272.36|269.96|267.74|265.34|0
1648044600000|2022-03-23 14:10:00|268.46|266.06|263.44|261.04|269.8|267.4|263.44|261.04|0
1648044900000|2022-03-23 14:15:00|263.32|260.92|262.95|260.55|263.32|260.92|261.4|259|0
1648045200000|2022-03-23 14:20:00|262.83|260.43|262.86|260.46|265.63|263.23|262.62|260.22|0
1648045500000|2022-03-23 14:25:00|262.74|260.34|263.44|261.04|265.75|263.35|262.5|260.1|0
1648045800000|2022-03-23 14:30:00|263.2|260.8|262.12|259.72|263.86|261.46|261.28|258.88|0
1648046100000|2022-03-23 14:35:00|261.88|259.48|263.07|260.67|263.56|261.16|261.64|259.24|0
1648046400000|2022-03-23 14:40:00|262.83|260.43|265.42|263.02|266.09|263.69|261.87|259.47|0
1648046700000|2022-03-23 14:45:00|265.6|263.2|266.21|263.81|267.66|265.26|265.6|263.2|0
1648047000000|2022-03-23 14:50:00|265.72|263.32|265.11|262.71|267.3|264.9|264.03|261.63|0
1648047300000|2022-03-23 14:55:00|265.23|262.83|264.99|262.59|265.6|263.2|263.91|261.51|0
1648047600000|2022-03-23 15:00:00|264.75|262.35|262.94|260.54|264.93|262.53|261.86|259.46|0
1648047900000|2022-03-23 15:05:00|263.06|260.66|264.02|261.62|264.02|261.62|262.46|260.06|0
1648048200000|2022-03-23 15:10:00|264.26|261.86|262.52|260.12|264.86|262.46|262.46|260.06|0
1648048500000|2022-03-23 15:15:00|262.58|260.18|262.93|260.53|263.78|261.38|261.97|259.57|0
1648048800000|2022-03-23 15:20:00|262.81|260.41|261.49|259.09|263.05|260.65|260.78|258.38|0
1648049100000|2022-03-23 15:25:00|261.25|258.85|260.89|258.49|261.73|259.33|260.18|257.78|0
1648049400000|2022-03-23 15:30:00|260.72|258.32|262.39|259.99|262.69|260.29|260.72|258.32|0
1648049700000|2022-03-23 15:35:00|262.33|259.93|261.6|259.2|263.05|260.65|261.37|258.97|0
1648050000000|2022-03-23 15:40:00|261.72|259.32|262.32|259.92|264|261.6|261.6|259.2|0
1648050300000|2022-03-23 15:45:00|262.44|260.04|263.4|261|263.88|261.48|261.96|259.56|0
1648050600000|2022-03-23 15:50:00|263.52|261.12|262.08|259.68|263.76|261.36|261.84|259.44|0
1648050900000|2022-03-23 15:55:00|261.96|259.56|260.83|258.43|262.44|260.04|260.59|258.19|0
1648051200000|2022-03-23 16:00:00|260.71|258.31|260.23|257.83|260.95|258.55|257.49|255.09|0
1648051500000|2022-03-23 16:05:00|260.35|257.95|263.35|260.95|263.96|261.56|260.11|257.71|0
1648051800000|2022-03-23 16:10:00|263.59|261.19|265.28|262.88|267.29|264.89|263.59|261.19|0
1648052100000|2022-03-23 16:15:00|265.41|263.01|263|260.6|265.41|263.01|262.88|260.48|0
1648052400000|2022-03-23 16:20:00|263.12|260.72|263.96|261.56|264.44|262.04|262.76|260.36|0
1648052700000|2022-03-23 16:25:00|263.78|261.38|263.36|260.96|264.44|262.04|263.36|260.96|0
1648053000000|2022-03-23 16:30:00|263.6|261.2|263.59|261.19|263.96|261.56|262.03|259.63|0
1648053300000|2022-03-23 16:35:00|263.71|261.31|264.56|262.16|265.89|263.49|263.59|261.19|0
1648053600000|2022-03-23 16:40:00|264.74|262.34|268.08|265.68|268.08|265.68|264.19|261.79|0
1648053900000|2022-03-23 16:45:00|268.2|265.8|267.39|264.99|268.93|266.53|266.79|264.39|0
1648054200000|2022-03-23 16:50:00|267.88|265.48|266.54|264.14|268.13|265.73|266.05|263.65|0
1648054500000|2022-03-23 16:55:00|267.03|264.63|265.93|263.53|267.15|264.75|265.57|263.17|0
1648054800000|2022-03-23 17:00:00|266.05|263.65|268.48|266.08|268.61|266.21|265.44|263.04|0
1648055100000|2022-03-23 17:05:00|268.36|265.96|266.53|264.13|268.61|266.21|266.29|263.89|0
1648055400000|2022-03-23 17:10:00|266.65|264.25|267.14|264.74|268.11|265.71|266.17|263.77|0
1648055700000|2022-03-23 17:15:00|266.77|264.37|269.46|267.06|269.64|267.24|266.65|264.25|0
1648056000000|2022-03-23 17:20:00|269.4|267|271.91|269.51|272.16|269.76|268.97|266.57|0
1648056300000|2022-03-23 17:25:00|272.03|269.63|274.38|271.98|275.13|272.73|272.03|269.63|0
1648056600000|2022-03-23 17:30:00|274.75|272.35|272.89|270.49|275.62|273.22|272.15|269.75|0
1648056900000|2022-03-23 17:35:00|272.65|270.25|273.02|270.62|273.51|271.11|272.15|269.75|0
1648057200000|2022-03-23 17:40:00|273.14|270.74|275.12|272.72|275.12|272.72|272.89|270.49|0
1648057500000|2022-03-23 17:45:00|275.24|272.84|274.5|272.1|275.74|273.34|274.12|271.72|0
1648057800000|2022-03-23 17:50:00|274.62|272.22|271.28|268.88|275.37|272.97|271.28|268.88|0
1648058100000|2022-03-23 17:55:00|271.16|268.76|271.15|268.75|271.9|269.5|270.66|268.26|0
1648058400000|2022-03-23 18:00:00|271.03|268.63|271.09|268.69|272.39|269.99|270.66|268.26|0
1648058700000|2022-03-23 18:05:00|271.15|268.75|274.81|272.41|275.06|272.66|270.97|268.57|0
1648059000000|2022-03-23 18:10:00|274.68|272.28|275.43|273.03|275.8|273.4|274.19|271.79|0
1648059300000|2022-03-23 18:15:00|275.68|273.28|273.19|270.79|276.55|274.15|272.95|270.55|0
1648059600000|2022-03-23 18:20:00|273.26|270.86|273.81|271.41|274.18|271.78|272.58|270.18|0
1648059900000|2022-03-23 18:25:00|273.93|271.53|270.85|268.45|274.18|271.78|270.85|268.45|0
1648060200000|2022-03-23 18:30:00|270.72|268.32|272.69|270.29|273.06|270.66|270.11|267.71|0
1648060500000|2022-03-23 18:35:00|272.94|270.54|271.33|268.93|274.18|271.78|271.21|268.81|0
1648060800000|2022-03-23 18:40:00|271.09|268.69|271.33|268.93|272.19|269.79|270.6|268.2|0
1648061100000|2022-03-23 18:45:00|271.27|268.87|266.64|264.24|271.58|269.18|266.46|264.06|0
1648061400000|2022-03-23 18:50:00|266.52|264.12|267.62|265.22|268.3|265.9|266.39|263.99|0
1648061700000|2022-03-23 18:55:00|267.37|264.97|271.07|268.67|271.19|268.79|267.37|264.97|0
1648062000000|2022-03-23 19:00:00|270.7|268.3|269.51|267.11|271.81|269.41|268.46|266.06|0
1648062300000|2022-03-23 19:05:00|269.76|267.36|272.35|269.95|272.85|270.45|269.76|267.36|0
1648062600000|2022-03-23 19:10:00|272.72|270.32|272.6|270.2|273.34|270.94|271.36|268.96|0
1648062900000|2022-03-23 19:15:00|272.35|269.95|273.09|270.69|273.34|270.94|271.48|269.08|0
1648063200000|2022-03-23 19:20:00|273.21|270.81|270.12|267.72|273.71|271.31|270.12|267.72|0
1648063500000|2022-03-23 19:25:00|269.99|267.59|269.87|267.47|270.98|268.58|269.62|267.22|0
1648063800000|2022-03-23 19:30:00|270.49|268.09|271.47|269.07|271.97|269.57|269.13|266.73|0
1648064100000|2022-03-23 19:35:00|271.59|269.19|272.71|270.31|272.71|270.31|270.73|268.33|0
1648064400000|2022-03-23 19:40:00|272.83|270.43|271.1|268.7|275.57|273.17|270.97|268.57|0
1648064700000|2022-03-23 19:45:00|271.22|268.82|272.58|270.18|272.95|270.55|269.12|266.72|0
1648065000000|2022-03-23 19:50:00|274.07|271.67|277.07|274.67|277.45|275.05|274.07|271.67|0
1648065300000|2022-03-23 19:55:00|276.32|273.92|277.55|275.15|277.95|275.55|274.94|272.54|0
1648065600000|2022-03-23 20:00:00|277.3|274.9|277.93|275.53|278.57|276.17|277.17|274.77|0
1648065900000|2022-03-23 20:05:00|278|275.6|278.05|275.65|278.43|276.03|277.43|275.03|0
1648066200000|2022-03-23 20:10:00|277.93|275.53|277.29|274.89|278.18|275.78|277.29|274.89|0
1648066500000|2022-03-23 20:15:00|277.62|274.82|277.49|274.69|277.87|275.07|277.49|274.69|0
1648066800000|2022-03-23 20:20:00|277.56|274.76|277.24|274.44|277.62|274.82|276.86|274.06|0
1648067100000|2022-03-23 20:25:00|277.18|274.38|277.36|274.56|277.49|274.69|276.86|274.06|0
1648067400000|2022-03-23 20:30:00|277.11|274.31|276.98|274.18|277.36|274.56|276.73|273.93|0
1648067700000|2022-03-23 20:35:00|276.85|274.05|277.04|274.24|277.36|274.56|276.85|274.05|0
1648068000000|2022-03-23 20:40:00|277.1|274.3|276.97|274.17|277.35|274.55|276.97|274.17|0
1648068300000|2022-03-23 20:45:00|276.91|274.11|276.59|273.79|277.1|274.3|276.59|273.79|0
1648068600000|2022-03-23 20:50:00|276.47|273.67|276.53|273.73|276.72|273.92|276.47|273.67|0
1648068900000|2022-03-23 20:55:00|276.47|273.67|276.85|274.05|276.85|274.05|276.34|273.54|0
1648069200000|2022-03-23 21:00:00|276.92|274.12|277.41|274.61|277.51|274.71|276.9|274.1|0
1648069500000|2022-03-23 21:05:00|277.51|274.71|277.45|274.65|277.58|274.78|277.41|274.61|0
1648069800000|2022-03-23 21:10:00|277.56|274.76|277.41|274.61|277.56|274.76|277.39|274.59|0
1648070100000|2022-03-23 21:15:00|277.39|274.59|277.46|274.66|277.56|274.76|277.39|274.59|0
1648070400000|2022-03-23 21:20:00|277.54|274.74|277.46|274.66|277.57|274.77|277.41|274.61|0
1648070700000|2022-03-23 21:25:00|277.5|274.7|277.35|274.55|277.5|274.7|277.35|274.55|0
1648071000000|2022-03-23 21:30:00|277.37|274.57|277.29|274.49|277.37|274.57|277.03|274.23|0
1648071300000|2022-03-23 21:35:00|277.07|274.27|277.25|274.45|277.25|274.45|277.07|274.27|0
1648071600000|2022-03-23 21:40:00|277.18|274.38|277.17|274.37|277.21|274.41|277.03|274.23|0
1648071900000|2022-03-23 21:45:00|277.19|274.39|277.25|274.45|277.25|274.45|277.14|274.34|0
1648072200000|2022-03-23 21:50:00|277.21|274.41|277.19|274.39|277.23|274.43|277.11|274.31|0
1648072500000|2022-03-23 21:55:00|277.13|274.33|277.11|274.31|277.15|274.35|277.02|274.22|0
1648072800000|2022-03-23 22:00:00|276.25|273.45|277.69|274.89|277.69|274.89|276.25|273.45|0
1648073100000|2022-03-23 22:05:00|277.57|274.77|277.31|274.51|277.57|274.77|277.13|274.33|0
1648073400000|2022-03-23 22:10:00|277.25|274.45|277.44|274.64|277.5|274.7|276.55|273.75|0
1648073700000|2022-03-23 22:15:00|277.31|274.51|276.68|273.88|277.56|274.76|276.55|273.75|0
1648074000000|2022-03-23 22:20:00|276.62|273.82|276.55|273.75|276.8|274|276.49|273.69|0
1648074300000|2022-03-23 22:25:00|276.36|273.56|276.17|273.37|276.55|273.75|276.04|273.24|0
1648074600000|2022-03-23 22:30:00|276.04|273.24|275.54|272.74|276.04|273.24|275.29|272.49|0
1648074900000|2022-03-23 22:35:00|275.66|272.86|275.79|272.99|275.91|273.11|275.22|272.42|0
1648075200000|2022-03-23 22:40:00|275.66|272.86|276.03|273.23|276.04|273.24|275.66|272.86|0
1648075500000|2022-03-23 22:45:00|276.16|273.36|276.16|273.36|276.54|273.74|276.03|273.23|0
1648075800000|2022-03-23 22:50:00|276.1|273.3|276.28|273.48|276.53|273.73|276.1|273.3|0
1648076100000|2022-03-23 22:55:00|276.41|273.61|275.9|273.1|276.53|273.73|275.9|273.1|0
1648076400000|2022-03-23 23:00:00|275.78|272.98|275.15|272.35|276.28|273.48|275.02|272.22|0
1648076700000|2022-03-23 23:05:00|275.02|272.22|274.89|272.09|275.39|272.59|274.64|271.84|0
1648077000000|2022-03-23 23:10:00|274.77|271.97|274.39|271.59|274.89|272.09|274.33|271.53|0
1648077300000|2022-03-23 23:15:00|274.26|271.46|274.39|271.59|274.51|271.71|274.08|271.28|0
1648077600000|2022-03-23 23:20:00|274.26|271.46|274.51|271.71|274.63|271.83|274.13|271.33|0
1648077900000|2022-03-23 23:25:00|274.57|271.77|274.38|271.58|274.57|271.77|274.26|271.46|0
1648078200000|2022-03-23 23:30:00|274.26|271.46|274.5|271.7|274.63|271.83|274.25|271.45|0
1648078500000|2022-03-23 23:35:00|274.57|271.77|274.38|271.58|274.63|271.83|274.19|271.39|0
1648078800000|2022-03-23 23:40:00|274.44|271.64|275|272.2|275.13|272.33|274.44|271.64|0
1648079100000|2022-03-23 23:45:00|274.87|272.07|275.12|272.32|275.38|272.58|274.5|271.7|0
1648079400000|2022-03-23 23:50:00|275.25|272.45|275.37|272.57|275.63|272.83|275.25|272.45|0
1648079700000|2022-03-23 23:55:00|275.25|272.45|274.87|272.07|275.25|272.45|274.62|271.82|0
1648080000000|2022-03-24 00:00:00|274.74|271.94|273.49|270.69|274.99|272.19|273.36|270.56|0
1648080300000|2022-03-24 00:05:00|273.43|270.63|272.55|269.75|273.74|270.94|272.55|269.75|0
1648080600000|2022-03-24 00:10:00|272.49|269.69|272.11|269.31|272.61|269.81|272.11|269.31|0
1648080900000|2022-03-24 00:15:00|271.98|269.18|272.36|269.56|272.61|269.81|271.86|269.06|0
1648081200000|2022-03-24 00:20:00|272.48|269.68|272.73|269.93|273.1|270.3|272.36|269.56|0
1648081500000|2022-03-24 00:25:00|272.6|269.8|274.23|271.43|274.23|271.43|272.6|269.8|0
1648081800000|2022-03-24 00:30:00|274.1|271.3|275.48|272.68|276.61|273.81|274.1|271.3|0
1648082100000|2022-03-24 00:35:00|275.6|272.8|275.85|273.05|276.42|273.62|275.23|272.43|0
1648082400000|2022-03-24 00:40:00|275.73|272.93|275.1|272.3|275.85|273.05|274.85|272.05|0
1648082700000|2022-03-24 00:45:00|275.04|272.24|274.72|271.92|275.72|272.92|274.47|271.67|0
1648083000000|2022-03-24 00:50:00|274.78|271.98|275.47|272.67|275.47|272.67|274.72|271.92|0
1648083300000|2022-03-24 00:55:00|275.59|272.79|274.71|271.91|275.59|272.79|274.71|271.91|0
1648083600000|2022-03-24 01:00:00|274.84|272.04|275.09|272.29|275.72|272.92|274.84|272.04|0
1648083900000|2022-03-24 01:05:00|275.03|272.23|275.02|272.22|275.46|272.66|274.96|272.16|0
1648084200000|2022-03-24 01:10:00|275.08|272.28|275.58|272.78|275.58|272.78|275.02|272.22|0
1648084500000|2022-03-24 01:15:00|275.46|272.66|276.46|273.66|276.46|273.66|275.08|272.28|0
1648084800000|2022-03-24 01:20:00|276.4|273.6|276.96|274.16|277.34|274.54|276.02|273.22|0
1648085100000|2022-03-24 01:25:00|277.22|274.42|277.85|275.05|277.85|275.05|276.96|274.16|0
1648085400000|2022-03-24 01:30:00|277.72|274.92|276.71|273.91|278.1|275.3|276.58|273.78|0
1648085700000|2022-03-24 01:35:00|276.83|274.03|275.13|272.33|276.96|274.16|274.94|272.14|0
1648086000000|2022-03-24 01:40:00|275.2|272.4|274.19|271.39|275.45|272.65|274.06|271.26|0
1648086300000|2022-03-24 01:45:00|274.13|271.33|275.19|272.39|275.57|272.77|274.06|271.26|0
1648086600000|2022-03-24 01:50:00|275.13|272.33|274.81|272.01|275.32|272.52|274.69|271.89|0
1648086900000|2022-03-24 01:55:00|274.75|271.95|275.06|272.26|275.06|272.26|274.31|271.51|0
1648087200000|2022-03-24 02:00:00|274.93|272.13|274.81|272.01|275.38|272.58|274.62|271.82|0
1648087500000|2022-03-24 02:05:00|274.75|271.95|274.55|271.75|275.12|272.32|274.43|271.63|0
1648087800000|2022-03-24 02:10:00|274.49|271.69|275.3|272.5|275.3|272.5|274.18|271.38|0
1648088100000|2022-03-24 02:15:00|275.18|272.38|275.05|272.25|275.68|272.88|275.05|272.25|0
1648088400000|2022-03-24 02:20:00|274.99|272.19|275.17|272.37|275.3|272.5|274.8|272|0
1648088700000|2022-03-24 02:25:00|275.05|272.25|275.17|272.37|275.3|272.5|274.67|271.87|0
1648089000000|2022-03-24 02:30:00|275.05|272.25|274.29|271.49|275.11|272.31|273.67|270.87|0
1648089300000|2022-03-24 02:35:00|274.36|271.56|274.35|271.55|274.42|271.62|274.04|271.24|0
1648089600000|2022-03-24 02:40:00|274.41|271.61|274.03|271.23|274.91|272.11|274.03|271.23|0
1648089900000|2022-03-24 02:45:00|273.91|271.11|272.91|270.11|274.16|271.36|272.53|269.73|0
1648090200000|2022-03-24 02:50:00|272.85|270.05|273.53|270.73|273.78|270.98|272.78|269.98|0
1648090500000|2022-03-24 02:55:00|273.4|270.6|273.4|270.6|273.53|270.73|273.15|270.35|0
1648090800000|2022-03-24 03:00:00|273.34|270.54|273.9|271.1|273.9|271.1|272.9|270.1|0
1648091100000|2022-03-24 03:05:00|273.96|271.16|273.46|270.66|274.53|271.73|273.27|270.47|0
1648091400000|2022-03-24 03:10:00|273.4|270.6|273.27|270.47|273.52|270.72|273.15|270.35|0
1648091700000|2022-03-24 03:15:00|273.39|270.59|273.27|270.47|273.64|270.84|273.02|270.22|0
1648092000000|2022-03-24 03:20:00|273.14|270.34|273.7|270.9|273.77|270.97|273.02|270.22|0
1648092300000|2022-03-24 03:25:00|273.64|270.84|273.76|270.96|273.76|270.96|273.39|270.59|0
1648092600000|2022-03-24 03:30:00|273.64|270.84|273.38|270.58|273.89|271.09|273.26|270.46|0
1648092900000|2022-03-24 03:35:00|273.26|270.46|273.76|270.96|274.01|271.21|273.26|270.46|0
1648093200000|2022-03-24 03:40:00|273.63|270.83|273.75|270.95|273.88|271.08|273.26|270.46|0
1648093500000|2022-03-24 03:45:00|273.88|271.08|273.25|270.45|274.01|271.21|273.19|270.39|0
1648093800000|2022-03-24 03:50:00|273.38|270.58|272|269.2|273.38|270.58|271.88|269.08|0
1648094100000|2022-03-24 03:55:00|272.13|269.33|270.88|268.08|272.25|269.45|270.88|268.08|0
1648094400000|2022-03-24 04:00:00|270.76|267.96|271|268.2|271.13|268.33|270.32|267.52|0
1648094700000|2022-03-24 04:05:00|270.88|268.08|270.75|267.95|271|268.2|270.63|267.83|0
1648095000000|2022-03-24 04:10:00|270.87|268.07|271.12|268.32|271.25|268.45|270.75|267.95|0
1648095300000|2022-03-24 04:15:00|271|268.2|270.87|268.07|271.12|268.32|270.25|267.45|0
1648095600000|2022-03-24 04:20:00|270.75|267.95|271.12|268.32|271.37|268.57|270.62|267.82|0
1648095900000|2022-03-24 04:25:00|271.24|268.44|271.49|268.69|271.61|268.81|270.99|268.19|0
1648096200000|2022-03-24 04:30:00|271.36|268.56|271.24|268.44|271.36|268.56|270.99|268.19|0
1648096500000|2022-03-24 04:35:00|271.11|268.31|270.98|268.18|271.36|268.56|270.86|268.06|0
1648096800000|2022-03-24 04:40:00|271.11|268.31|270.98|268.18|271.17|268.37|270.86|268.06|0
1648097100000|2022-03-24 04:45:00|270.86|268.06|270.86|268.06|270.86|268.06|269.74|266.94|0
1648097400000|2022-03-24 04:50:00|270.73|267.93|270.98|268.18|271.23|268.43|270.67|267.87|0
1648097700000|2022-03-24 04:55:00|271.1|268.3|270.97|268.17|271.1|268.3|270.97|268.17|0
1648098000000|2022-03-24 05:00:00|270.73|267.93|270.1|267.3|270.85|268.05|269.73|266.93|0
1648098300000|2022-03-24 05:05:00|270.35|267.55|270.6|267.8|270.97|268.17|269.48|266.68|0
1648098600000|2022-03-24 05:10:00|270.35|267.55|269.97|267.17|270.72|267.92|269.73|266.93|0
1648098900000|2022-03-24 05:15:00|269.92|267.12|270.47|267.67|270.47|267.67|269.48|266.68|0
1648099200000|2022-03-24 05:20:00|270.41|267.61|270.22|267.42|270.72|267.92|270.22|267.42|0
1648099500000|2022-03-24 05:25:00|270.09|267.29|270.09|267.29|270.28|267.48|269.6|266.8|0
1648099800000|2022-03-24 05:30:00|269.97|267.17|268.97|266.17|270.21|267.41|268.92|266.12|0
1648100100000|2022-03-24 05:35:00|269.1|266.3|267.49|264.69|269.22|266.42|267.37|264.57|0
1648100400000|2022-03-24 05:40:00|267.61|264.81|267.12|264.32|267.98|265.18|267.12|264.32|0
1648100700000|2022-03-24 05:45:00|267|264.2|266.75|263.95|267.12|264.32|266.26|263.46|0
1648101000000|2022-03-24 05:50:00|266.87|264.07|267.24|264.44|267.36|264.56|266.87|264.07|0
1648101300000|2022-03-24 05:55:00|267.06|264.26|266.5|263.7|267.11|264.31|266.01|263.21|0
1648101600000|2022-03-24 06:00:00|266.62|263.82|265.39|262.59|266.81|264.01|265.27|262.47|0
1648101900000|2022-03-24 06:05:00|265.51|262.71|267.35|264.55|267.48|264.68|265.51|262.71|0
1648102200000|2022-03-24 06:10:00|267.48|264.68|267.84|265.04|268.09|265.29|267.48|264.68|0
1648102500000|2022-03-24 06:15:00|267.78|264.98|268.33|265.53|268.46|265.66|267.72|264.92|0
1648102800000|2022-03-24 06:20:00|268.21|265.41|268.33|265.53|268.7|265.9|268.21|265.41|0
1648103100000|2022-03-24 06:25:00|268.4|265.6|268.52|265.72|270.06|267.26|267.46|264.66|0
1648103400000|2022-03-24 06:30:00|268.45|265.65|268.82|266.02|268.82|266.02|268.21|265.41|0
1648103700000|2022-03-24 06:35:00|268.7|265.9|268.33|265.53|268.82|266.02|268.33|265.53|0
1648104000000|2022-03-24 06:40:00|268.45|265.65|268.63|265.83|268.82|266.02|268.32|265.52|0
1648104300000|2022-03-24 06:45:00|268.69|265.89|268.81|266.01|268.82|266.02|268.45|265.65|0
1648104600000|2022-03-24 06:50:00|268.69|265.89|269.99|267.19|270.17|267.37|268.69|265.89|0
1648104900000|2022-03-24 06:55:00|270.05|267.25|269.92|267.12|270.17|267.37|269.8|267|0
1648105200000|2022-03-24 07:00:00|269.8|267|269.3|266.5|269.8|267|268.44|265.64|0
1648105500000|2022-03-24 07:05:00|269.17|266.77|269.41|267.01|269.97|267.57|269.17|266.77|0
1648105800000|2022-03-24 07:10:00|269.47|267.07|268.48|266.08|269.47|267.07|268.35|265.95|0
1648106100000|2022-03-24 07:15:00|268.35|265.95|266.63|264.23|268.48|266.08|266.5|264.1|0
1648106400000|2022-03-24 07:20:00|266.75|264.35|270.58|268.18|270.82|268.42|266.26|263.86|0
1648106700000|2022-03-24 07:25:00|270.7|268.3|269.83|267.43|271.07|268.67|269.59|267.19|0
1648107000000|2022-03-24 07:30:00|269.77|267.37|269.95|267.55|270.39|267.99|269.59|267.19|0
1648107300000|2022-03-24 07:35:00|270.08|267.68|270.94|268.54|271.06|268.66|269.95|267.55|0
1648107600000|2022-03-24 07:40:00|270.69|268.29|270.32|267.92|271.06|268.66|269.83|267.43|0
1648107900000|2022-03-24 07:45:00|270.44|268.04|270.81|268.41|270.94|268.54|269.7|267.3|0
1648108200000|2022-03-24 07:50:00|270.69|268.29|271.24|268.84|271.31|268.91|270.69|268.29|0
1648108500000|2022-03-24 07:55:00|271.3|268.9|271.12|268.72|271.43|269.03|270.56|268.16|0
1648108800000|2022-03-24 08:00:00|271.05|268.65|268.09|265.69|271.18|268.78|268.09|265.69|0
1648109100000|2022-03-24 08:05:00|267.97|265.57|266.68|264.28|268.03|265.63|265.03|262.63|0
1648109400000|2022-03-24 08:10:00|266.62|264.22|267.6|265.2|267.84|265.44|265.89|263.49|0
1648109700000|2022-03-24 08:15:00|267.29|264.89|266.62|264.22|267.72|265.32|265.76|263.36|0
1648110000000|2022-03-24 08:20:00|266.68|264.28|265.64|263.24|266.98|264.58|265.33|262.93|0
1648110300000|2022-03-24 08:25:00|265.58|263.18|265.82|263.42|265.88|263.48|265.15|262.75|0
1648110600000|2022-03-24 08:30:00|265.76|263.36|265.63|263.23|265.88|263.48|263.32|260.92|0
1648110900000|2022-03-24 08:35:00|265.45|263.05|264.29|261.89|265.51|263.11|263.68|261.28|0
1648111200000|2022-03-24 08:40:00|264.17|261.77|264.84|262.44|265.14|262.74|264.11|261.71|0
1648111500000|2022-03-24 08:45:00|264.77|262.37|265.38|262.98|265.81|263.41|264.77|262.37|0
1648111800000|2022-03-24 08:50:00|265.5|263.1|265.13|262.73|265.5|263.1|264.83|262.43|0
1648112100000|2022-03-24 08:55:00|265.2|262.8|265.01|262.61|265.38|262.98|264.16|261.76|0
1648112400000|2022-03-24 09:00:00|264.89|262.49|263.91|261.51|265.25|262.85|263.55|261.15|0
1648112700000|2022-03-24 09:05:00|264.28|261.88|264.41|262.01|266.77|264.37|263.43|261.03|0
1648113000000|2022-03-24 09:10:00|264.47|262.07|263.86|261.46|264.95|262.55|263.86|261.46|0
1648113300000|2022-03-24 09:15:00|263.98|261.58|264.28|261.88|264.59|262.19|263.98|261.58|0
1648113600000|2022-03-24 09:20:00|264.22|261.82|265.19|262.79|265.43|263.03|263.98|261.58|0
1648113900000|2022-03-24 09:25:00|265.25|262.85|265.5|263.1|265.55|263.15|265.13|262.73|0
1648114200000|2022-03-24 09:30:00|265.43|263.03|264.46|262.06|265.67|263.27|264.46|262.06|0
1648114500000|2022-03-24 09:35:00|264.4|262|264.82|262.42|265.18|262.78|264.33|261.93|0
1648114800000|2022-03-24 09:40:00|265|262.6|265.06|262.66|265.3|262.9|264.82|262.42|0
1648115100000|2022-03-24 09:45:00|265.18|262.78|264.88|262.48|265.42|263.02|264.69|262.29|0
1648115400000|2022-03-24 09:50:00|264.93|262.53|265.42|263.02|265.54|263.14|264.81|262.41|0
1648115700000|2022-03-24 09:55:00|265.3|262.9|266.15|263.75|266.27|263.87|265.3|262.9|0
1648116000000|2022-03-24 10:00:00|266.27|263.87|267|264.6|267.62|265.22|266.27|263.87|0
1648116300000|2022-03-24 10:05:00|267.07|264.67|268.05|265.65|268.23|265.83|267.07|264.67|0
1648116600000|2022-03-24 10:10:00|268.1|265.7|268.66|266.26|268.72|266.32|267.61|265.21|0
1648116900000|2022-03-24 10:15:00|269.21|266.81|268.59|266.19|269.7|267.3|268.59|266.19|0
1648117200000|2022-03-24 10:20:00|268.66|266.26|269.2|266.8|270.07|267.67|268.59|266.19|0
1648117500000|2022-03-24 10:25:00|269.27|266.87|268.46|266.06|269.27|266.87|268.22|265.82|0
1648117800000|2022-03-24 10:30:00|268.22|265.82|268.03|265.63|269.69|267.29|267.72|265.32|0
1648118100000|2022-03-24 10:35:00|267.97|265.57|268.34|265.94|268.46|266.06|267.6|265.2|0
1648118400000|2022-03-24 10:40:00|268.4|266|268.21|265.81|268.83|266.43|268.03|265.63|0
1648118700000|2022-03-24 10:45:00|268.27|265.87|268.27|265.87|268.58|266.18|267.84|265.44|0
1648119000000|2022-03-24 10:50:00|268.33|265.93|268.02|265.62|268.45|266.05|267.71|265.31|0
1648119300000|2022-03-24 10:55:00|267.96|265.56|268.57|266.17|268.94|266.54|267.84|265.44|0
1648119600000|2022-03-24 11:00:00|268.69|266.29|267.46|265.06|268.69|266.29|267.22|264.82|0
1648119900000|2022-03-24 11:05:00|267.59|265.19|264.04|261.64|268.08|265.68|261.98|259.58|0
1648120200000|2022-03-24 11:10:00|263.44|261.04|265.2|262.8|265.32|262.92|263.44|261.04|0
1648120500000|2022-03-24 11:15:00|265.26|262.86|265.13|262.73|265.26|262.86|264.53|262.13|0
1648120800000|2022-03-24 11:20:00|265.2|262.8|264.28|261.88|265.5|263.1|264.16|261.76|0
1648121100000|2022-03-24 11:25:00|264.4|262|264.7|262.3|264.89|262.49|264.28|261.88|0
1648121400000|2022-03-24 11:30:00|264.52|262.12|264.03|261.63|264.89|262.49|263.67|261.27|0
1648121700000|2022-03-24 11:35:00|264.09|261.69|264.27|261.87|264.39|261.99|263.42|261.02|0
1648122000000|2022-03-24 11:40:00|266.1|263.7|267.01|264.13|270.59|268.19|265.92|263.52|0
1648122300000|2022-03-24 11:45:00|267.14|264.26|266.34|263.46|267.44|264.56|265.85|262.97|0
1648122600000|2022-03-24 11:50:00|266.77|263.89|268.42|265.54|269.1|266.22|266.58|263.7|0
1648122900000|2022-03-24 11:55:00|268.36|265.48|268.29|265.41|268.85|265.97|267.43|264.55|0
1648123200000|2022-03-24 12:00:00|268.17|265.29|266.82|263.94|268.35|265.47|266.82|263.94|0
1648123500000|2022-03-24 12:05:00|266.88|264|267.92|265.04|267.92|265.04|266.57|263.69|0
1648123800000|2022-03-24 12:10:00|268.53|265.65|268.41|265.53|269.64|266.76|268.16|265.28|0
1648124100000|2022-03-24 12:15:00|268.47|265.59|269.14|266.26|269.76|266.88|268.41|265.53|0
1648124400000|2022-03-24 12:20:00|269.08|266.2|269.7|266.82|269.88|267|268.65|265.77|0
1648124700000|2022-03-24 12:25:00|269.63|266.75|269.14|266.26|270|267.12|268.89|266.01|0
1648125000000|2022-03-24 12:30:00|269.2|266.32|269.2|266.32|271.11|268.23|268.89|266.01|0
1648125300000|2022-03-24 12:35:00|269.13|266.25|268.64|265.76|269.38|266.5|268.03|265.15|0
1648125600000|2022-03-24 12:40:00|268.58|265.7|267.78|264.9|268.64|265.76|267.6|264.72|0
1648125900000|2022-03-24 12:45:00|267.72|264.84|267.72|264.84|268.27|265.39|267.04|264.16|0
1648126200000|2022-03-24 12:50:00|267.65|264.77|267.28|264.4|267.65|264.77|266.92|264.04|0
1648126500000|2022-03-24 12:55:00|267.16|264.28|268.02|265.14|268.02|265.14|266.79|263.91|0
1648126800000|2022-03-24 13:00:00|268.14|265.26|267.95|265.07|268.63|265.75|267.16|264.28|0
1648127100000|2022-03-24 13:05:00|268.14|265.26|267.46|264.58|268.63|265.75|267.27|264.39|0
1648127400000|2022-03-24 13:10:00|267.76|264.88|268.06|265.18|268.13|265.25|266.45|263.57|0
1648127700000|2022-03-24 13:15:00|267.93|265.05|268|265.12|268.42|265.54|267.2|264.32|0
1648128000000|2022-03-24 13:20:00|267.93|265.05|267.32|264.44|268.18|265.3|267.32|264.44|0
1648128300000|2022-03-24 13:25:00|267.44|264.56|269.03|266.15|269.16|266.28|266.7|263.82|0
1648128600000|2022-03-24 13:30:00|268.79|265.91|272.24|269.36|272.62|269.74|268.42|265.54|0
1648128900000|2022-03-24 13:35:00|272.62|269.74|272.49|269.61|274.36|271.48|271.99|269.11|0
1648129200000|2022-03-24 13:40:00|272.61|269.73|268.84|265.96|272.99|270.11|267.68|264.8|0
1648129500000|2022-03-24 13:45:00|268.6|265.72|270.13|267.25|270.88|268|267.55|264.67|0
1648129800000|2022-03-24 13:50:00|270.5|267.62|268.35|265.47|271.62|268.74|266.57|263.69|0
1648130100000|2022-03-24 13:55:00|268.22|265.34|271.61|268.73|271.61|268.73|268.22|265.34|0
1648130400000|2022-03-24 14:00:00|271.49|268.61|266.58|263.7|271.49|268.61|265.61|262.73|0
1648130700000|2022-03-24 14:05:00|266.22|263.34|266.09|263.21|267.43|264.55|264.88|262|0
1648131000000|2022-03-24 14:10:00|265.97|263.09|267.31|264.43|268.53|265.65|265.97|263.09|0
1648131300000|2022-03-24 14:15:00|266.94|264.06|271.97|269.09|273.21|270.33|266.94|264.06|0
1648131600000|2022-03-24 14:20:00|271.73|268.85|272.09|269.21|272.84|269.96|270.62|267.74|0
1648131900000|2022-03-24 14:25:00|271.72|268.84|272.59|269.71|273.58|270.7|271.11|268.23|0
1648132200000|2022-03-24 14:30:00|272.71|269.83|268.91|266.03|273.95|271.07|268.41|265.53|0
1648132500000|2022-03-24 14:35:00|269.04|266.16|270.62|267.74|271.11|268.23|268.06|265.18|0
1648132800000|2022-03-24 14:40:00|270.38|267.5|269.03|266.15|271.72|268.84|269.03|266.15|0
1648133100000|2022-03-24 14:45:00|268.79|265.91|267.93|265.05|269.27|266.39|266.96|264.08|0
1648133400000|2022-03-24 14:50:00|267.81|264.93|267.24|264.36|269.76|266.88|265.33|262.45|0
1648133700000|2022-03-24 14:55:00|267.3|264.42|268.52|265.64|269.37|266.49|266.81|263.93|0
1648134000000|2022-03-24 15:00:00|268.03|265.15|266.2|263.32|268.76|265.88|261.61|258.73|0
1648134300000|2022-03-24 15:05:00|265.84|262.96|265.59|262.71|267.05|264.17|263.54|260.66|0
1648134600000|2022-03-24 15:10:00|266.08|263.2|264.01|261.13|266.68|263.8|263.05|260.17|0
1648134900000|2022-03-24 15:15:00|263.53|260.65|262.69|259.81|264.86|261.98|262.69|259.81|0
1648135200000|2022-03-24 15:20:00|262.21|259.33|262.56|259.68|264.13|261.25|262.21|259.33|0
1648135500000|2022-03-24 15:25:00|262.44|259.56|259.45|256.57|262.92|260.04|259.21|256.33|0
1648135800000|2022-03-24 15:30:00|259.33|256.45|259.68|256.8|259.8|256.92|258.37|255.49|0
1648136100000|2022-03-24 15:35:00|259.8|256.92|257.06|254.18|261.2|258.32|257|254.12|0
1648136400000|2022-03-24 15:40:00|257|254.12|254.98|252.1|257.12|254.24|254.39|251.51|0
1648136700000|2022-03-24 15:45:00|255.22|252.34|256.4|253.52|256.4|253.52|254.86|251.98|0
1648137000000|2022-03-24 15:50:00|256.64|253.76|256.82|253.94|257.71|254.83|256.4|253.52|0
1648137300000|2022-03-24 15:55:00|256.87|253.99|256.75|253.87|256.99|254.11|255.92|253.04|0
1648137600000|2022-03-24 16:00:00|256.99|254.11|259.25|256.37|259.73|256.85|256.16|253.28|0
1648137900000|2022-03-24 16:05:00|259.73|256.85|258.91|256.03|260.09|257.21|258.49|255.61|0
1648138200000|2022-03-24 16:10:00|258.97|256.09|258.61|255.73|259.45|256.57|258.25|255.37|0
1648138500000|2022-03-24 16:15:00|258.49|255.61|258.61|255.73|259.69|256.81|258.25|255.37|0
1648138800000|2022-03-24 16:20:00|258.49|255.61|259.2|256.32|259.2|256.32|257.76|254.88|0
1648139100000|2022-03-24 16:25:00|259.44|256.56|261.37|258.49|262.34|259.46|258.84|255.96|0
1648139400000|2022-03-24 16:30:00|261.61|258.73|261.75|258.87|262|259.12|259.45|256.57|0
1648139700000|2022-03-24 16:35:00|261.63|258.75|258.73|255.85|262.12|259.24|258.37|255.49|0
1648140000000|2022-03-24 16:40:00|258.85|255.97|258.24|255.36|259.69|256.81|258.24|255.36|0
1648140300000|2022-03-24 16:45:00|258.48|255.6|259.63|256.75|259.93|257.05|258.48|255.6|0
1648140600000|2022-03-24 16:50:00|259.57|256.69|258|255.12|259.57|256.69|257.52|254.64|0
1648140900000|2022-03-24 16:55:00|258.24|255.36|257.63|254.75|258.48|255.6|257.27|254.39|0
1648141200000|2022-03-24 17:00:00|257.51|254.63|258.47|255.59|258.71|255.83|255|252.12|0
1648141500000|2022-03-24 17:05:00|258.23|255.35|258.71|255.83|259.31|256.43|257.15|254.27|0
1648141800000|2022-03-24 17:10:00|258.47|255.59|257.27|254.39|258.89|256.01|256.67|253.79|0
1648142100000|2022-03-24 17:15:00|257.51|254.63|255.95|253.07|257.51|254.63|255.95|253.07|0
1648142400000|2022-03-24 17:20:00|256.07|253.19|256.42|253.54|257.26|254.38|255.83|252.95|0
1648142700000|2022-03-24 17:25:00|256.3|253.42|255.58|252.7|256.54|253.66|254.51|251.63|0
1648143000000|2022-03-24 17:30:00|255.46|252.58|256.42|253.54|257.26|254.38|255.11|252.23|0
1648143300000|2022-03-24 17:35:00|256.66|253.78|255.82|252.94|256.9|254.02|255.22|252.34|0
1648143600000|2022-03-24 17:40:00|255.76|252.88|255.1|252.22|256.18|253.3|254.62|251.74|0
1648143900000|2022-03-24 17:45:00|254.98|252.1|254.5|251.62|255.22|252.34|253.79|250.91|0
1648144200000|2022-03-24 17:50:00|254.74|251.86|255.09|252.21|255.33|252.45|254.14|251.26|0
1648144500000|2022-03-24 17:55:00|255.21|252.33|255.09|252.21|255.57|252.69|254.73|251.85|0
1648144800000|2022-03-24 18:00:00|255.21|252.33|252.59|249.71|255.45|252.57|252.24|249.36|0
1648145100000|2022-03-24 18:05:00|252.71|249.83|254.73|251.85|255.09|252.21|252.71|249.83|0
1648145400000|2022-03-24 18:10:00|254.61|251.73|254.96|252.08|256.76|253.88|254.49|251.61|0
1648145700000|2022-03-24 18:15:00|254.85|251.97|255.2|252.32|255.44|252.56|254.01|251.13|0
1648146000000|2022-03-24 18:20:00|255.02|252.14|256.39|253.51|257.11|254.23|255.02|252.14|0
1648146300000|2022-03-24 18:25:00|256.27|253.39|256.41|253.53|257.49|254.61|255.56|252.68|0
1648146600000|2022-03-24 18:30:00|256.29|253.41|257.49|254.61|257.97|255.09|255.82|252.94|0
1648146900000|2022-03-24 18:35:00|257.37|254.49|256.77|253.89|258.33|255.45|256.65|253.77|0
1648147200000|2022-03-24 18:40:00|256.65|253.77|257.12|254.24|257.48|254.6|256.41|253.53|0
1648147500000|2022-03-24 18:45:00|257.36|254.48|258.68|255.8|259.64|256.76|257|254.12|0
1648147800000|2022-03-24 18:50:00|258.44|255.56|256.52|253.64|258.56|255.68|255.92|253.04|0
1648148100000|2022-03-24 18:55:00|256.64|253.76|256.04|253.16|257.24|254.36|255.68|252.8|0
1648148400000|2022-03-24 19:00:00|256.22|253.34|256.75|253.87|257.95|255.07|255.68|252.8|0
1648148700000|2022-03-24 19:05:00|256.99|254.11|253.54|250.66|256.99|254.11|253.06|250.18|0
1648149000000|2022-03-24 19:10:00|253.77|250.89|253.06|250.18|253.89|251.01|253.06|250.18|0
1648149300000|2022-03-24 19:15:00|253.18|250.3|252.11|249.23|253.77|250.89|252.11|249.23|0
1648149600000|2022-03-24 19:20:00|251.88|249|250.11|247.23|252.11|249.23|249.99|247.11|0
1648149900000|2022-03-24 19:25:00|249.64|246.76|249.29|246.41|249.64|246.76|248.35|245.47|0
1648150200000|2022-03-24 19:30:00|249.05|246.17|250.46|247.58|251.28|248.4|248.58|245.7|0
1648150500000|2022-03-24 19:35:00|250.34|247.46|251.4|248.52|251.75|248.87|249.99|247.11|0
1648150800000|2022-03-24 19:40:00|251.51|248.63|250.69|247.81|252.81|249.93|250.69|247.81|0
1648151100000|2022-03-24 19:45:00|250.57|247.69|248.99|246.11|253.93|251.05|248.99|246.11|0
1648151400000|2022-03-24 19:50:00|248.52|245.64|247.23|244.35|248.52|245.64|246.07|243.19|0
1648151700000|2022-03-24 19:55:00|247.12|244.24|245.02|242.14|248.05|245.17|244.56|241.68|0
1648152000000|2022-03-24 20:00:00|244.44|241.56|244.21|241.33|245.02|242.14|243.75|240.87|0
1648152300000|2022-03-24 20:05:00|244.09|241.21|244.67|241.79|244.67|241.79|243.98|241.1|0
1648152600000|2022-03-24 20:10:00|244.78|241.9|245.79|242.91|246.49|243.61|244.67|241.79|0
1648152900000|2022-03-24 20:15:00|246.03|242.67|245.92|242.56|246.03|242.67|245.8|242.44|0
1648153200000|2022-03-24 20:20:00|245.8|242.44|244.64|241.28|245.8|242.44|244.41|241.05|0
1648153500000|2022-03-24 20:25:00|244.76|241.4|245.77|242.41|246.12|242.76|244.76|241.4|0
1648153800000|2022-03-24 20:30:00|245.83|242.47|245.88|242.52|245.88|242.52|245.42|242.06|0
1648154100000|2022-03-24 20:35:00|245.77|242.41|245.76|242.4|245.88|242.52|245.76|242.4|0
1648154400000|2022-03-24 20:40:00|245.65|242.29|245.88|242.52|245.88|242.52|245.65|242.29|0
1648154700000|2022-03-24 20:45:00|245.87|242.51|245.87|242.51|245.87|242.51|245.87|242.51|0
1648155300000|2022-03-24 20:55:00|245.93|242.57|245.93|242.57|245.93|242.57|245.81|242.45|0
1648155600000|2022-03-24 21:00:00|245.88|242.52|246.05|242.69|246.07|242.71|245.88|242.52|0
1648155900000|2022-03-24 21:05:00|246.01|242.65|245.95|242.59|246.05|242.69|245.95|242.59|0
1648156200000|2022-03-24 21:10:00|246.1|242.74|245.96|242.6|246.1|242.74|245.95|242.59|0
1648156500000|2022-03-24 21:15:00|245.98|242.62|245.96|242.6|245.98|242.62|245.94|242.58|0
1648156800000|2022-03-24 21:20:00|245.9|242.54|245.92|242.56|245.99|242.63|245.82|242.46|0
1648157100000|2022-03-24 21:25:00|245.9|242.54|245.87|242.51|245.9|242.54|245.79|242.43|0
1648157400000|2022-03-24 21:30:00|245.99|242.63|246|242.64|246|242.64|245.99|242.63|0
1648157700000|2022-03-24 21:35:00|245.99|242.63|246.02|242.66|246.09|242.73|245.98|242.62|0
1648158000000|2022-03-24 21:40:00|246.08|242.72|246.24|242.88|246.25|242.89|246.08|242.72|0
1648158300000|2022-03-24 21:45:00|246.28|242.92|246.24|242.88|246.28|242.92|246.24|242.88|0
1648158600000|2022-03-24 21:50:00|246.23|242.87|245.92|242.56|246.23|242.87|245.92|242.56|0
1648158900000|2022-03-24 21:55:00|245.89|242.53|246.06|242.7|246.08|242.72|245.89|242.53|0
1648159200000|2022-03-24 22:00:00|245.9|242.54|245.72|242.36|246.82|243.46|245.38|242.02|0
1648159500000|2022-03-24 22:05:00|245.67|242.31|246.7|243.34|246.82|243.46|245.67|242.31|0
1648159800000|2022-03-24 22:10:00|246.53|243.17|247.28|243.92|247.57|244.21|246.53|243.17|0
1648160100000|2022-03-24 22:15:00|247.33|243.97|247.39|244.03|247.62|244.26|246.99|243.63|0
1648160400000|2022-03-24 22:20:00|247.45|244.09|247.33|243.97|247.45|244.09|246.98|243.62|0
1648160700000|2022-03-24 22:25:00|247.21|243.85|247.21|243.85|247.21|243.85|246.4|243.04|0
1648161000000|2022-03-24 22:30:00|247.27|243.91|247.79|244.43|247.79|244.43|247.21|243.85|0
1648161300000|2022-03-24 22:35:00|247.67|244.31|248.02|244.66|248.13|244.77|247.44|244.08|0
1648161600000|2022-03-24 22:40:00|248.08|244.72|248.01|244.65|248.13|244.77|247.9|244.54|0
1648161900000|2022-03-24 22:45:00|248.13|244.77|247.55|244.19|248.13|244.77|247.49|244.13|0
1648162200000|2022-03-24 22:50:00|247.66|244.3|247.66|244.3|247.78|244.42|247.31|243.95|0
1648162500000|2022-03-24 22:55:00|247.78|244.42|248.47|245.11|248.47|245.11|247.78|244.42|0
1648162800000|2022-03-24 23:00:00|248.42|245.06|248.59|245.23|248.59|245.23|248.24|244.88|0
1648163100000|2022-03-24 23:05:00|248.47|245.11|248.47|245.11|248.59|245.23|248.24|244.88|0
1648163400000|2022-03-24 23:10:00|248.58|245.22|249.16|245.8|249.4|246.04|248.58|245.22|0
1648163700000|2022-03-24 23:15:00|249.05|245.69|248.46|245.1|249.05|245.69|248.23|244.87|0
1648164000000|2022-03-24 23:20:00|248.41|245.05|247.65|244.29|248.58|245.22|247.65|244.29|0
1648164300000|2022-03-24 23:25:00|247.76|244.4|247.99|244.63|247.99|244.63|247.3|243.94|0
1648164600000|2022-03-24 23:30:00|248.05|244.69|248.22|244.86|248.34|244.98|247.76|244.4|0
1648164900000|2022-03-24 23:35:00|248.34|244.98|248.57|245.21|248.8|245.44|247.87|244.51|0
1648165200000|2022-03-24 23:40:00|248.68|245.32|248.22|244.86|248.86|245.5|248.22|244.86|0
1648165500000|2022-03-24 23:45:00|248.1|244.74|248.33|244.97|248.56|245.2|247.87|244.51|0
1648165800000|2022-03-24 23:50:00|248.45|245.09|248.33|244.97|248.56|245.2|247.98|244.62|0
1648166100000|2022-03-24 23:55:00|248.21|244.85|248.44|245.08|248.67|245.31|248.1|244.74|0
1648166400000|2022-03-25 00:00:00|248.56|245.2|249.6|246.24|249.84|246.48|248.44|245.08|0
1648166700000|2022-03-25 00:05:00|249.49|246.13|250.07|246.71|250.3|246.94|249.49|246.13|0
1648167000000|2022-03-25 00:10:00|250.3|246.94|250.77|247.41|251|247.64|249.95|246.59|0
1648167300000|2022-03-25 00:15:00|250.65|247.29|250.76|247.4|251.59|248.23|250.59|247.23|0
1648167600000|2022-03-25 00:20:00|250.65|247.29|251.23|247.87|251.35|247.99|250.41|247.05|0
1648167900000|2022-03-25 00:25:00|251.11|247.75|250.76|247.4|251.46|248.1|250.76|247.4|0
1648168200000|2022-03-25 00:30:00|250.88|247.52|250.52|247.16|250.88|247.52|250.17|246.81|0
1648168500000|2022-03-25 00:35:00|250.47|247.11|250.17|246.81|250.87|247.51|249.94|246.58|0
1648168800000|2022-03-25 00:40:00|250.05|246.69|250.17|246.81|250.23|246.87|249.7|246.34|0
1648169100000|2022-03-25 00:45:00|250.05|246.69|250.05|246.69|250.28|246.92|249.81|246.45|0
1648169400000|2022-03-25 00:50:00|249.93|246.57|250.51|247.15|250.86|247.5|249.93|246.57|0
1648169700000|2022-03-25 00:55:00|250.63|247.27|250.74|247.38|250.75|247.39|250.11|246.75|0
1648170000000|2022-03-25 01:00:00|250.86|247.5|250.51|247.15|251.21|247.85|250.04|246.68|0
1648170300000|2022-03-25 01:05:00|250.39|247.03|249.57|246.21|250.39|247.03|249.57|246.21|0
1648170600000|2022-03-25 01:10:00|249.69|246.33|249.57|246.21|249.8|246.44|249.22|245.86|0
1648170900000|2022-03-25 01:15:00|249.45|246.09|249.8|246.44|250.15|246.79|249.45|246.09|0
1648171200000|2022-03-25 01:20:00|249.68|246.32|250.44|247.08|250.97|247.61|249.68|246.32|0
1648171500000|2022-03-25 01:25:00|250.38|247.02|249.44|246.08|250.38|247.02|249.33|245.97|0
1648171800000|2022-03-25 01:30:00|249.56|246.2|249.56|246.2|250.14|246.78|249.33|245.97|0
1648172100000|2022-03-25 01:35:00|249.44|246.08|249.67|246.31|250.02|246.66|249.32|245.96|0
1648172400000|2022-03-25 01:40:00|249.62|246.26|248.92|245.56|249.79|246.43|248.92|245.56|0
1648172700000|2022-03-25 01:45:00|248.85|245.49|249.09|245.73|249.32|245.96|248.74|245.38|0
1648173000000|2022-03-25 01:50:00|249.08|245.72|243.08|239.72|249.08|245.72|242.85|239.49|0
1648173300000|2022-03-25 01:55:00|243.19|239.83|244.28|240.92|244.68|241.32|242.62|239.26|0
1648173600000|2022-03-25 02:00:00|244.34|240.98|245.09|241.73|245.09|241.73|244.34|240.98|0
1648173900000|2022-03-25 02:05:00|245.14|241.78|244.45|241.09|245.14|241.78|244.45|241.09|0
1648174200000|2022-03-25 02:10:00|244.62|241.26|245.48|242.12|245.71|242.35|244.56|241.2|0
1648174500000|2022-03-25 02:15:00|245.54|242.18|244.9|241.54|245.71|242.35|244.67|241.31|0
1648174800000|2022-03-25 02:20:00|245.02|241.66|245.71|242.35|245.94|242.58|245.02|241.66|0
1648175100000|2022-03-25 02:25:00|245.82|242.46|246.4|243.04|246.63|243.27|245.82|242.46|0
1648175400000|2022-03-25 02:30:00|246.51|243.15|246.51|243.15|247.32|243.96|246.4|243.04|0
1648175700000|2022-03-25 02:35:00|246.63|243.27|245.58|242.22|246.86|243.5|245.18|241.82|0
1648176000000|2022-03-25 02:40:00|245.47|242.11|246.16|242.8|246.45|243.09|245.35|241.99|0
1648176300000|2022-03-25 02:45:00|246.1|242.74|246.16|242.8|246.39|243.03|245.81|242.45|0
1648176600000|2022-03-25 02:50:00|246.04|242.68|246.04|242.68|246.5|243.14|245.58|242.22|0
1648176900000|2022-03-25 02:55:00|246.1|242.74|245.52|242.16|246.27|242.91|245.46|242.1|0
1648177200000|2022-03-25 03:00:00|245.46|242.1|245.23|241.87|245.86|242.5|245.23|241.87|0
1648177500000|2022-03-25 03:05:00|245.34|241.98|245.57|242.21|245.57|242.21|244.76|241.4|0
1648177800000|2022-03-25 03:10:00|245.68|242.32|246.14|242.78|246.61|243.25|245.68|242.32|0
1648178100000|2022-03-25 03:15:00|246.2|242.84|246.72|243.36|246.72|243.36|246.03|242.67|0
1648178400000|2022-03-25 03:20:00|246.78|243.42|246.95|243.59|247.41|244.05|246.72|243.36|0
1648178700000|2022-03-25 03:25:00|247.06|243.7|247.18|243.82|247.18|243.82|246.48|243.12|0
1648179000000|2022-03-25 03:30:00|247.06|243.7|246.66|243.3|247.06|243.7|246.37|243.01|0
1648179300000|2022-03-25 03:35:00|246.71|243.35|247.06|243.7|247.17|243.81|246.42|243.06|0
1648179600000|2022-03-25 03:40:00|247|243.64|247.87|244.51|248.16|244.8|247|243.64|0
1648179900000|2022-03-25 03:45:00|247.98|244.62|248.04|244.68|248.27|244.91|247.63|244.27|0
1648180200000|2022-03-25 03:50:00|247.98|244.62|247.69|244.33|248.09|244.73|247.51|244.15|0
1648180500000|2022-03-25 03:55:00|247.74|244.38|247.05|243.69|247.74|244.38|247.05|243.69|0
1648180800000|2022-03-25 04:00:00|247.16|243.8|246.81|243.45|247.39|244.03|246.76|243.4|0
1648181100000|2022-03-25 04:05:00|246.7|243.34|246.81|243.45|247.04|243.68|246.69|243.33|0
1648181400000|2022-03-25 04:10:00|246.69|243.33|246.23|242.87|246.69|243.33|245.77|242.41|0
1648181700000|2022-03-25 04:15:00|246.46|243.1|246|242.64|246.46|243.1|245.83|242.47|0
1648182000000|2022-03-25 04:20:00|245.88|242.52|245.99|242.63|246.11|242.75|245.76|242.4|0
1648182300000|2022-03-25 04:25:00|245.88|242.52|245.41|242.05|245.88|242.52|245.41|242.05|0
1648182600000|2022-03-25 04:30:00|245.47|242.11|245.64|242.28|245.76|242.4|245.07|241.71|0
1648182900000|2022-03-25 04:35:00|245.59|242.23|245.64|242.28|245.76|242.4|245.3|241.94|0
1648183200000|2022-03-25 04:40:00|245.7|242.34|245.18|241.82|245.76|242.4|244.83|241.47|0
1648183500000|2022-03-25 04:45:00|245.29|241.93|244.71|241.35|245.41|242.05|244.48|241.12|0
1648183800000|2022-03-25 04:50:00|244.83|241.47|245.72|242.36|245.96|242.6|244.25|240.89|0
1648184100000|2022-03-25 04:55:00|245.67|242.31|243.32|239.96|245.84|242.48|242.18|238.82|0
1648184400000|2022-03-25 05:00:00|243.2|239.84|244|240.64|244.35|240.99|243.2|239.84|0
1648184700000|2022-03-25 05:05:00|243.89|240.53|244.68|241.32|244.68|241.32|243.77|240.41|0
1648185000000|2022-03-25 05:10:00|244.8|241.44|244.45|241.09|245.03|241.67|244.23|240.87|0
1648185300000|2022-03-25 05:15:00|244.57|241.21|245.25|241.89|245.48|242.12|244.45|241.09|0
1648185600000|2022-03-25 05:20:00|245.14|241.78|245.02|241.66|245.37|242.01|244.45|241.09|0
1648185900000|2022-03-25 05:25:00|244.91|241.55|245.54|242.18|245.82|242.46|244.33|240.97|0
1648186200000|2022-03-25 05:30:00|245.59|242.23|246.22|242.86|246.74|243.38|245.54|242.18|0
1648186500000|2022-03-25 05:35:00|246.16|242.8|246.05|242.69|246.74|243.38|246.05|242.69|0
1648186800000|2022-03-25 05:40:00|246.16|242.8|246.85|243.49|247.2|243.84|246.16|242.8|0
1648187100000|2022-03-25 05:45:00|246.8|243.44|246.04|242.68|246.97|243.61|245.7|242.34|0
1648187400000|2022-03-25 05:50:00|245.93|242.57|246.1|242.74|246.73|243.37|245.81|242.45|0
1648187700000|2022-03-25 05:55:00|246.04|242.68|246.15|242.79|246.5|243.14|245.46|242.1|0
1648188000000|2022-03-25 06:00:00|246.04|242.68|245.98|242.62|246.27|242.91|245.35|241.99|0
1648188300000|2022-03-25 06:05:00|246.03|242.67|246.26|242.9|246.38|243.02|245.57|242.21|0
1648188600000|2022-03-25 06:10:00|246.09|242.73|245.51|242.15|246.09|242.73|245.11|241.75|0
1648188900000|2022-03-25 06:15:00|245.4|242.04|245.11|241.75|245.4|242.04|244.94|241.58|0
1648189200000|2022-03-25 06:20:00|245.05|241.69|244.82|241.46|245.34|241.98|244.65|241.29|0
1648189500000|2022-03-25 06:25:00|244.88|241.52|245.28|241.92|245.56|242.2|244.76|241.4|0
1648189800000|2022-03-25 06:30:00|245.22|241.86|245.22|241.86|245.51|242.15|245.1|241.74|0
1648190100000|2022-03-25 06:35:00|245.1|241.74|245.79|242.43|245.96|242.6|245.1|241.74|0
1648190400000|2022-03-25 06:40:00|245.67|242.31|246.01|242.65|246.24|242.88|245.44|242.08|0
1648190700000|2022-03-25 06:45:00|246.24|242.88|246.07|242.71|246.36|243|246.01|242.65|0
1648191000000|2022-03-25 06:50:00|246.01|242.65|245.55|242.19|246.24|242.88|245.55|242.19|0
1648191300000|2022-03-25 06:55:00|245.66|242.3|244.51|241.15|245.89|242.53|244.51|241.15|0
1648191600000|2022-03-25 07:00:00|244.63|241.27|245.43|242.07|246.01|242.65|244.63|241.27|0
1648191900000|2022-03-25 07:05:00|245.19|242.31|246.45|243.57|246.57|243.69|245.19|242.31|0
1648192200000|2022-03-25 07:10:00|246.34|243.46|245.3|242.42|246.45|243.57|245.3|242.42|0
1648192500000|2022-03-25 07:15:00|245.18|242.3|247.45|244.57|248.06|245.18|245.07|242.19|0
1648192800000|2022-03-25 07:20:00|247.39|244.51|247.73|244.85|248.54|245.66|247.27|244.39|0
1648193100000|2022-03-25 07:25:00|247.85|244.97|248.42|245.54|248.54|245.66|247.73|244.85|0
1648193400000|2022-03-25 07:30:00|248.31|245.43|247.73|244.85|248.42|245.54|247.61|244.73|0
1648193700000|2022-03-25 07:35:00|247.79|244.91|247.95|245.07|248.42|245.54|247.5|244.62|0
1648194000000|2022-03-25 07:40:00|247.84|244.96|248.07|245.19|248.3|245.42|247.44|244.56|0
1648194300000|2022-03-25 07:45:00|248.13|245.25|248.07|245.19|248.18|245.3|247.49|244.61|0
1648194600000|2022-03-25 07:50:00|248.01|245.13|247.26|244.38|248.07|245.19|247.02|244.14|0
1648194900000|2022-03-25 07:55:00|247.32|244.44|246.22|243.34|247.43|244.55|246.16|243.28|0
1648195200000|2022-03-25 08:00:00|246.56|243.68|247.71|244.83|247.71|244.83|245.87|242.99|0
1648195500000|2022-03-25 08:05:00|247.83|244.95|250.84|247.96|251.37|248.49|247.83|244.95|0
1648195800000|2022-03-25 08:10:00|250.96|248.08|253.59|250.71|253.59|250.71|250.84|247.96|0
1648196100000|2022-03-25 08:15:00|253.52|250.64|255.44|252.56|255.56|252.68|250.96|248.08|0
1648196400000|2022-03-25 08:20:00|255.33|252.45|254.44|251.56|255.56|252.68|254.03|251.15|0
1648196700000|2022-03-25 08:25:00|254.38|251.5|254.03|251.15|254.56|251.68|253.68|250.8|0
1648197000000|2022-03-25 08:30:00|254.09|251.21|253.44|250.56|254.62|251.74|253.33|250.45|0
1648197300000|2022-03-25 08:35:00|253.32|250.44|253.32|250.44|253.67|250.79|252.97|250.09|0
1648197600000|2022-03-25 08:40:00|253.27|250.39|252.38|249.5|253.91|251.03|252.27|249.39|0
1648197900000|2022-03-25 08:45:00|252.27|249.39|252.85|249.97|252.97|250.09|252.27|249.39|0
1648198200000|2022-03-25 08:50:00|252.44|249.56|251.91|249.03|252.44|249.56|251.8|248.92|0
1648198500000|2022-03-25 08:55:00|251.97|249.09|251.68|248.8|252.14|249.26|251.21|248.33|0
1648198800000|2022-03-25 09:00:00|251.62|248.74|252.61|249.73|254.48|251.6|249.47|246.59|0
1648199100000|2022-03-25 09:05:00|252.49|249.61|254.01|251.13|254.13|251.25|252.49|249.61|0
1648199400000|2022-03-25 09:10:00|253.95|251.07|252.9|250.02|254.24|251.36|252.84|249.96|0
1648199700000|2022-03-25 09:15:00|253.07|250.19|251.55|248.67|253.07|250.19|251.55|248.67|0
1648200000000|2022-03-25 09:20:00|251.61|248.73|251.2|248.32|251.9|249.02|250.97|248.09|0
1648200300000|2022-03-25 09:25:00|251.26|248.38|251.66|248.78|252.01|249.13|251.08|248.2|0
1648200600000|2022-03-25 09:30:00|251.72|248.84|252.59|249.71|252.71|249.83|251.08|248.2|0
1648200900000|2022-03-25 09:35:00|252.48|249.6|250.96|248.08|252.77|249.89|250.84|247.96|0
1648201200000|2022-03-25 09:40:00|250.79|247.91|250.38|247.5|251.07|248.19|250.38|247.5|0
1648201500000|2022-03-25 09:45:00|250.49|247.61|249.68|246.8|250.49|247.61|249.1|246.22|0
1648201800000|2022-03-25 09:50:00|249.56|246.68|248.87|245.99|249.91|247.03|248.75|245.87|0
1648202100000|2022-03-25 09:55:00|248.98|246.1|248.86|245.98|249.1|246.22|248.75|245.87|0
1648202400000|2022-03-25 10:00:00|248.75|245.87|249.44|246.56|249.56|246.68|248.17|245.29|0
1648202700000|2022-03-25 10:05:00|249.32|246.44|248.97|246.09|249.44|246.56|248.74|245.86|0
1648203000000|2022-03-25 10:10:00|249.04|246.16|250.19|247.31|251.44|248.56|248.74|245.86|0
1648203300000|2022-03-25 10:15:00|250.31|247.43|249.73|246.85|250.31|247.43|249.61|246.73|0
1648203600000|2022-03-25 10:20:00|249.61|246.73|249.73|246.85|249.96|247.08|248.92|246.04|0
1648203900000|2022-03-25 10:25:00|249.79|246.91|248.86|245.98|249.9|247.02|248.69|245.81|0
1648204200000|2022-03-25 10:30:00|248.92|246.04|249.26|246.38|249.38|246.5|248.57|245.69|0
1648204500000|2022-03-25 10:35:00|249.14|246.26|249.49|246.61|249.72|246.84|249.03|246.15|0
1648204800000|2022-03-25 10:40:00|249.43|246.55|249.14|246.26|249.6|246.72|248.91|246.03|0
1648205100000|2022-03-25 10:45:00|249.25|246.37|249.54|246.66|249.72|246.84|248.79|245.91|0
1648205400000|2022-03-25 10:50:00|249.43|246.55|248.44|245.56|249.48|246.6|248.44|245.56|0
1648205700000|2022-03-25 10:55:00|248.5|245.62|246.49|243.61|248.56|245.68|246.44|243.56|0
1648206000000|2022-03-25 11:00:00|246.55|243.67|247.29|244.41|247.29|244.41|246.55|243.67|0
1648206300000|2022-03-25 11:05:00|247.18|244.3|246.37|243.49|247.79|244.91|246.37|243.49|0
1648206600000|2022-03-25 11:10:00|246.26|243.38|247.4|244.52|247.4|244.52|245.8|242.92|0
1648206900000|2022-03-25 11:15:00|247.74|244.86|246.94|244.06|247.92|245.04|246.37|243.49|0
1648207200000|2022-03-25 11:20:00|247|244.12|244.94|242.06|247.05|244.17|244.71|241.83|0
1648207500000|2022-03-25 11:25:00|244.99|242.11|242.15|239.27|245.22|242.34|241.42|238.54|0
1648207800000|2022-03-25 11:30:00|242.27|239.39|242.83|239.95|243.06|240.18|242.15|239.27|0
1648208100000|2022-03-25 11:35:00|242.94|240.06|243.73|240.85|243.73|240.85|242.83|239.95|0
1648208400000|2022-03-25 11:40:00|243.85|240.97|243.28|240.4|243.85|240.97|243.28|240.4|0
1648208700000|2022-03-25 11:45:00|243.16|240.28|243.05|240.17|243.39|240.51|242.6|239.72|0
1648209000000|2022-03-25 11:50:00|242.99|240.11|242.69|239.81|243.05|240.17|241.12|238.24|0
1648209300000|2022-03-25 11:55:00|242.58|239.7|242.8|239.92|243.25|240.37|242.01|239.13|0
1648209600000|2022-03-25 12:00:00|243.03|240.15|243.25|240.37|243.42|240.54|242.91|240.03|0
1648209900000|2022-03-25 12:05:00|243.36|240.48|243.13|240.25|243.36|240.48|242.63|239.75|0
1648210200000|2022-03-25 12:10:00|243.02|240.14|243.02|240.14|243.7|240.82|242.91|240.03|0
1648210500000|2022-03-25 12:15:00|243.13|240.25|242.79|239.91|243.53|240.65|242.79|239.91|0
1648210800000|2022-03-25 12:20:00|242.56|239.68|242.67|239.79|243.13|240.25|242.34|239.46|0
1648211100000|2022-03-25 12:25:00|242.56|239.68|243.01|240.13|243.13|240.25|242.56|239.68|0
1648211400000|2022-03-25 12:30:00|243.07|240.19|243.58|240.7|244.14|241.26|242.9|240.02|0
1648211700000|2022-03-25 12:35:00|243.69|240.81|244.48|241.6|244.48|241.6|243.57|240.69|0
1648212000000|2022-03-25 12:40:00|244.82|241.94|242.1|239.22|244.82|241.94|242.1|239.22|0
1648212300000|2022-03-25 12:45:00|242.05|239.17|242.1|239.22|242.33|239.45|241.87|238.99|0
1648212600000|2022-03-25 12:50:00|242.21|239.33|241.97|239.57|242.21|239.68|241.86|239.22|0
1648212900000|2022-03-25 12:55:00|241.86|239.46|241.74|239.34|242.08|239.68|241.51|239.11|0
1648213200000|2022-03-25 13:00:00|241.85|239.45|242.87|240.47|242.99|240.59|241.74|239.34|0
1648213500000|2022-03-25 13:05:00|242.76|240.36|242.87|240.47|243.21|240.81|242.3|239.9|0
1648213800000|2022-03-25 13:10:00|242.76|240.36|242.93|240.53|243.1|240.7|242.53|240.13|0
1648214100000|2022-03-25 13:15:00|242.98|240.58|243.09|240.69|243.32|240.92|242.75|240.35|0
1648214400000|2022-03-25 13:20:00|243.04|240.64|243.89|241.49|244|241.6|242.98|240.58|0
1648214700000|2022-03-25 13:25:00|243.77|241.37|245.37|242.97|245.83|243.43|243.77|241.37|0
1648215000000|2022-03-25 13:30:00|245.54|243.14|245.02|242.62|245.94|243.54|243.65|241.25|0
1648215300000|2022-03-25 13:35:00|245.37|242.97|247.78|245.38|247.78|245.38|244.91|242.51|0
1648215600000|2022-03-25 13:40:00|247.89|245.49|246.51|244.11|248.93|246.53|245.82|243.42|0
1648215900000|2022-03-25 13:45:00|246.16|243.76|244.16|241.76|247.55|245.15|243.19|240.79|0
1648216200000|2022-03-25 13:50:00|243.99|241.59|243.64|241.24|245.25|242.85|242.96|240.56|0
1648216500000|2022-03-25 13:55:00|243.42|241.02|246.39|243.99|247.31|244.91|243.3|240.9|0
1648216800000|2022-03-25 14:00:00|246.22|243.82|246.67|244.27|248.11|245.71|245.99|243.59|0
1648217100000|2022-03-25 14:05:00|246.61|244.21|244.89|242.49|247.3|244.9|244.66|242.26|0
1648217400000|2022-03-25 14:10:00|245.01|242.61|245.23|242.83|245.41|243.01|243.75|241.35|0
1648217700000|2022-03-25 14:15:00|245.58|243.18|243.29|240.89|246.03|243.63|243.06|240.66|0
1648218000000|2022-03-25 14:20:00|243.18|240.78|237.29|234.89|243.4|241|236.62|234.22|0
1648218300000|2022-03-25 14:25:00|237.4|235|239.21|236.81|239.21|236.81|237.29|234.89|0
1648218600000|2022-03-25 14:30:00|239.1|236.7|236.95|234.55|239.21|236.81|236.95|234.55|0
1648218900000|2022-03-25 14:35:00|236.72|234.32|236.72|234.32|236.72|234.32|235.49|233.09|0
1648219200000|2022-03-25 14:40:00|236.78|234.38|234.7|232.3|237.17|234.77|234.25|231.85|0
1648219500000|2022-03-25 14:45:00|234.92|232.52|237.27|234.87|237.61|235.21|234.92|232.52|0
1648219800000|2022-03-25 14:50:00|237.16|234.76|238.84|236.44|239.52|237.12|236.6|234.2|0
1648220100000|2022-03-25 14:55:00|238.95|236.55|238.73|236.33|239.52|237.12|237.94|235.54|0
1648220400000|2022-03-25 15:00:00|238.33|235.93|241.1|238.7|242.23|239.83|237.94|235.54|0
1648220700000|2022-03-25 15:05:00|241.21|238.81|246.47|244.07|246.47|244.07|240.64|238.24|0
1648221000000|2022-03-25 15:10:00|246.58|244.18|248.28|245.88|250.41|248.01|245.13|242.73|0
1648221300000|2022-03-25 15:15:00|248.39|245.99|249.75|247.35|249.98|247.58|246.77|244.37|0
1648221600000|2022-03-25 15:20:00|249.57|247.17|251.76|249.36|252.08|249.68|249.57|247.17|0
1648221900000|2022-03-25 15:25:00|251.88|249.48|254.42|252.02|257.38|254.98|251.88|249.48|0
1648222200000|2022-03-25 15:30:00|254.54|252.14|253.95|251.55|256.31|253.91|253.13|250.73|0
1648222500000|2022-03-25 15:35:00|253.71|251.31|253.24|250.84|254.42|252.02|252.42|250.02|0
1648222800000|2022-03-25 15:40:00|253.48|251.08|250.03|247.63|253.48|251.08|249.97|247.57|0
1648223100000|2022-03-25 15:45:00|249.97|247.57|253|250.6|253.24|250.84|249.97|247.57|0
1648223400000|2022-03-25 15:50:00|252.89|250.49|252.77|250.37|253|250.6|250.08|247.68|0
1648223700000|2022-03-25 15:55:00|252.88|250.48|253.47|251.07|255.59|253.19|252.42|250.02|0
1648224000000|2022-03-25 16:00:00|253.82|251.42|253.47|251.07|254.76|252.36|252.65|250.25|0
1648224300000|2022-03-25 16:05:00|253.23|250.83|250.89|248.49|253.23|250.83|249.84|247.44|0
1648224600000|2022-03-25 16:10:00|250.77|248.37|249.03|246.63|250.95|248.55|248.91|246.51|0
1648224900000|2022-03-25 16:15:00|248.8|246.4|248.68|246.28|250.89|248.49|248.45|246.05|0
1648225200000|2022-03-25 16:20:00|248.74|246.34|249.16|246.76|250.17|247.77|246.76|244.36|0
1648225500000|2022-03-25 16:25:00|248.93|246.53|248.34|245.94|250.79|248.39|247.88|245.48|0
1648225800000|2022-03-25 16:30:00|248.23|245.83|248.46|246.06|250.32|247.92|248.23|245.83|0
1648226100000|2022-03-25 16:35:00|248.57|246.17|252.18|249.78|252.88|250.48|248.57|246.17|0
1648226400000|2022-03-25 16:40:00|252.3|249.9|250.89|248.49|252.41|250.01|250.89|248.49|0
1648226700000|2022-03-25 16:45:00|250.78|248.38|249.44|247.04|251.01|248.61|248.45|246.05|0
1648227000000|2022-03-25 16:50:00|249.38|246.98|250.42|248.02|251.47|249.07|247.52|245.12|0
1648227300000|2022-03-25 16:55:00|250.54|248.14|249.49|247.09|251.94|249.54|248.91|246.51|0
1648227600000|2022-03-25 17:00:00|249.26|246.86|249.37|246.97|251.47|249.07|249.02|246.62|0
1648227900000|2022-03-25 17:05:00|249.49|247.09|249.48|247.08|250.53|248.13|248.56|246.16|0
1648228200000|2022-03-25 17:10:00|249.72|247.32|250.64|248.24|251.58|249.18|249.6|247.2|0
1648228500000|2022-03-25 17:15:00|250.53|248.13|246.7|244.3|250.53|248.13|246.01|243.61|0
1648228800000|2022-03-25 17:20:00|246.59|244.19|250.64|248.24|250.76|248.36|246.07|243.67|0
1648229100000|2022-03-25 17:25:00|250.52|248.12|249.82|247.42|251.1|248.7|249.82|247.42|0
1648229400000|2022-03-25 17:30:00|249.65|247.25|247.85|245.45|249.71|247.31|247.73|245.33|0
1648229700000|2022-03-25 17:35:00|247.73|245.33|247.5|245.1|248.54|246.14|247.15|244.75|0
1648230000000|2022-03-25 17:40:00|247.38|244.98|247.03|244.63|249.23|246.83|246.8|244.4|0
1648230300000|2022-03-25 17:45:00|246.92|244.52|246.57|244.17|248.07|245.67|246.23|243.83|0
1648230600000|2022-03-25 17:50:00|246.46|244.06|245.53|243.13|246.57|244.17|245.42|243.02|0
1648230900000|2022-03-25 17:55:00|245.42|243.02|243.36|240.96|245.53|243.13|243.01|240.61|0
1648231200000|2022-03-25 18:00:00|243.24|240.84|242.33|239.93|244.27|241.87|241.87|239.47|0
1648231500000|2022-03-25 18:05:00|242.21|239.81|241.59|239.19|242.44|240.04|241.3|238.9|0
1648231800000|2022-03-25 18:10:00|241.42|239.02|242.09|239.69|243.01|240.61|241.08|238.68|0
1648232100000|2022-03-25 18:15:00|241.98|239.58|243.18|240.78|243.23|240.83|241.53|239.13|0
1648232400000|2022-03-25 18:20:00|243|240.6|242.32|239.92|243.12|240.72|241.98|239.58|0
1648232700000|2022-03-25 18:25:00|242.2|239.8|241.63|239.23|242.89|240.49|241.18|238.78|0
1648233000000|2022-03-25 18:30:00|241.52|239.12|241.06|238.66|241.63|239.23|240.05|237.65|0
1648233300000|2022-03-25 18:35:00|241.18|238.78|241.29|238.89|241.86|239.46|240.38|237.98|0
1648233600000|2022-03-25 18:40:00|241.4|239|240.94|238.54|242.31|239.91|240.94|238.54|0
1648233900000|2022-03-25 18:45:00|240.83|238.43|241.28|238.88|241.74|239.34|240.26|237.86|0
1648234200000|2022-03-25 18:50:00|241.06|238.66|240.03|237.63|241.51|239.11|239.81|237.41|0
1648234500000|2022-03-25 18:55:00|239.92|237.52|240.82|238.42|241.16|238.76|239.47|237.07|0
1648234800000|2022-03-25 19:00:00|240.77|238.37|240.85|238.45|245.82|243.42|240.48|238.08|0
1648235100000|2022-03-25 19:05:00|240.63|238.23|242.68|240.28|243.37|240.97|240.4|238|0
1648235400000|2022-03-25 19:10:00|242.22|239.82|240.51|238.11|242.8|240.4|240.39|237.99|0
1648235700000|2022-03-25 19:15:00|240.28|237.88|242.91|240.51|243.14|240.74|240.05|237.65|0
1648236000000|2022-03-25 19:20:00|242.74|240.34|244.29|241.89|245.79|243.39|242.68|240.28|0
1648236300000|2022-03-25 19:25:00|244.17|241.77|246.6|244.2|246.72|244.32|243.83|241.43|0
1648236600000|2022-03-25 19:30:00|246.83|244.43|246.25|243.85|248|245.6|245.32|242.92|0
1648236900000|2022-03-25 19:35:00|246.37|243.97|245.9|243.5|246.95|244.55|244.05|241.65|0
1648237200000|2022-03-25 19:40:00|245.55|243.15|243.47|241.07|245.67|243.27|241.64|239.24|0
1648237500000|2022-03-25 19:45:00|243.13|240.73|239.81|237.41|243.13|240.73|239.81|237.41|0
1648237800000|2022-03-25 19:50:00|240.49|238.09|237.76|235.36|240.49|238.09|237.65|235.25|0
1648238100000|2022-03-25 19:55:00|237.65|235.25|235.05|232.65|237.87|235.47|233.93|231.53|0
1648238400000|2022-03-25 20:00:00|234.38|231.98|234.83|232.43|236.29|233.89|234.38|231.98|0
1648238700000|2022-03-25 20:05:00|234.94|232.54|235.5|233.1|235.5|233.1|234.6|232.2|0
1648239000000|2022-03-25 20:10:00|235.39|232.99|234.93|232.53|235.5|233.1|234.82|232.42|0
1648451100000|2022-03-28 07:05:00|241.61|238.81|240.5|238.1|241.61|239.13|239.54|237.14|0
1648451400000|2022-03-28 07:10:00|240.56|238.16|241.58|239.18|242.49|240.09|240.44|238.04|0
1648451700000|2022-03-28 07:15:00|241.52|239.12|242.09|239.69|242.26|239.86|240.89|238.49|0
1648452000000|2022-03-28 07:20:00|242.26|239.86|241.68|239.28|242.71|240.31|241.12|238.72|0
1648452300000|2022-03-28 07:25:00|241.57|239.17|239.64|237.24|241.57|239.17|239.19|236.79|0
1648452600000|2022-03-28 07:30:00|239.58|237.18|238.39|235.99|239.58|237.18|238.28|235.88|0
1648452900000|2022-03-28 07:35:00|238.34|235.94|240.03|237.63|240.03|237.63|238.28|235.88|0
1648453200000|2022-03-28 07:40:00|240.09|237.69|240.14|237.74|240.88|238.48|239.75|237.35|0
1648453500000|2022-03-28 07:45:00|240.03|237.63|241.1|238.7|241.44|239.04|239.92|237.52|0
1648453800000|2022-03-28 07:50:00|241.33|238.93|240.87|238.47|241.56|239.16|240.42|238.02|0
1648454100000|2022-03-28 07:55:00|240.93|238.53|240.3|237.9|241.5|239.1|240.02|237.62|0
1648454400000|2022-03-28 08:00:00|240.42|238.02|242.23|239.83|242.58|240.18|240.42|238.02|0
1648454700000|2022-03-28 08:05:00|242.35|239.95|242.23|239.83|243.15|240.75|242.01|239.61|0
1648455000000|2022-03-28 08:10:00|242.46|240.06|241.32|238.92|242.46|240.06|241.32|238.92|0
1648455300000|2022-03-28 08:15:00|241.43|239.03|239.5|237.1|241.43|239.03|239.16|236.76|0
1648455600000|2022-03-28 08:20:00|239.84|237.44|240.06|237.66|240.63|238.23|239.61|237.21|0
1648455900000|2022-03-28 08:25:00|239.9|237.5|238.74|236.34|242|239.6|238.63|236.23|0
1648456200000|2022-03-28 08:30:00|238.69|236.29|239.87|237.47|240.1|237.7|238.63|236.23|0
1648456500000|2022-03-28 08:35:00|239.98|237.58|238.85|236.45|240.21|237.81|238.85|236.45|0
1648456800000|2022-03-28 08:40:00|238.91|236.51|237.94|235.54|238.96|236.56|237.89|235.49|0
1648457100000|2022-03-28 08:45:00|237.83|235.43|236.7|234.3|238.17|235.77|236.14|233.74|0
1648457400000|2022-03-28 08:50:00|236.82|234.42|236.37|233.97|237.89|235.49|236.26|233.86|0
1648457700000|2022-03-28 08:55:00|236.43|234.03|235.36|232.96|236.48|234.08|235.2|232.8|0
1648458000000|2022-03-28 09:00:00|235.42|233.02|237.26|234.86|237.37|234.97|235.42|233.02|0
1648458300000|2022-03-28 09:05:00|237.21|234.81|238.16|235.76|238.61|236.21|237.1|234.7|0
1648458600000|2022-03-28 09:10:00|238.27|235.87|239.06|236.66|239.06|236.66|238.27|235.87|0
1648458900000|2022-03-28 09:15:00|239|236.6|239.96|237.56|240.24|237.84|238.83|236.43|0
1648459200000|2022-03-28 09:20:00|239.84|237.44|239.28|236.88|240.52|238.12|239.16|236.76|0
1648459500000|2022-03-28 09:25:00|239.22|236.82|238.49|236.09|239.28|236.88|238.49|236.09|0
1648459800000|2022-03-28 09:30:00|238.6|236.2|237.81|235.41|238.82|236.42|237.81|235.41|0
1648460100000|2022-03-28 09:35:00|237.75|235.35|237.41|235.01|237.87|235.47|236.8|234.4|0
1648460400000|2022-03-28 09:40:00|237.24|234.84|236.9|234.5|237.24|234.84|236.68|234.28|0
1648460700000|2022-03-28 09:45:00|236.96|234.56|237.58|235.18|237.75|235.35|236.68|234.28|0
1648461000000|2022-03-28 09:50:00|237.46|235.06|238.31|235.91|238.59|236.19|237.41|235.01|0
1648461300000|2022-03-28 09:55:00|238.25|235.85|238.08|235.68|238.59|236.19|237.68|235.28|0
1648461600000|2022-03-28 10:00:00|238.13|235.73|237.46|235.06|239.15|236.75|237.4|235|0
1648461900000|2022-03-28 10:05:00|237.57|235.17|237.9|235.5|238.02|235.62|237.34|234.94|0
1648462200000|2022-03-28 10:10:00|238.01|235.61|237|234.6|238.24|235.84|237|234.6|0
1648462500000|2022-03-28 10:15:00|237.11|234.71|236.55|234.15|237.23|234.83|236.33|233.93|0
1648462800000|2022-03-28 10:20:00|236.66|234.26|235.88|233.48|237.22|234.82|235.88|233.48|0
1648463100000|2022-03-28 10:25:00|235.94|233.54|237.67|235.27|237.78|235.38|235.88|233.48|0
1648463400000|2022-03-28 10:30:00|237.61|235.21|237.61|235.21|238|235.6|237.28|234.88|0
1648463700000|2022-03-28 10:35:00|237.55|235.15|236.94|234.54|238|235.6|236.82|234.42|0
1648464000000|2022-03-28 10:40:00|236.88|234.48|236.2|233.8|236.88|234.48|235.64|233.24|0
1648464300000|2022-03-28 10:45:00|236.31|233.91|235.42|233.02|236.54|234.14|235.08|232.68|0
1648464600000|2022-03-28 10:50:00|235.53|233.13|235.97|233.57|236.2|233.8|235.08|232.68|0
1648464900000|2022-03-28 10:55:00|235.92|233.52|235.92|233.52|236.87|234.47|235.7|233.3|0
1648465200000|2022-03-28 11:00:00|235.64|233.24|234.63|232.23|235.69|233.29|234.63|232.23|0
1648465500000|2022-03-28 11:05:00|234.74|232.34|232.38|229.98|235.07|232.67|232.27|229.87|0
1648465800000|2022-03-28 11:10:00|232.27|229.87|232.49|230.09|233.1|230.7|231.71|229.31|0
1648466100000|2022-03-28 11:15:00|232.54|230.14|231.15|228.75|232.6|230.2|231.15|228.75|0
1648466400000|2022-03-28 11:20:00|231.26|228.86|231.37|228.97|231.82|229.42|231.04|228.64|0
1648466700000|2022-03-28 11:25:00|231.32|228.92|231.04|228.64|231.48|229.08|231.04|228.64|0
1648467000000|2022-03-28 11:30:00|231.15|228.75|230.37|227.97|231.15|228.75|230.15|227.75|0
1648467300000|2022-03-28 11:35:00|230.26|227.86|230.04|227.64|230.48|228.08|229.49|227.09|0
1648467600000|2022-03-28 11:40:00|230.15|227.75|230.62|228.22|231.85|229.45|230.15|227.75|0
1648467900000|2022-03-28 11:45:00|231.85|229.45|231.3|228.9|231.85|229.45|231.19|228.79|0
1648468200000|2022-03-28 11:50:00|231.19|228.79|231.63|229.23|232.07|229.67|231.19|228.79|0
1648468500000|2022-03-28 11:55:00|231.68|229.28|231.24|228.84|232.01|229.61|231.07|228.67|0
1648468800000|2022-03-28 12:00:00|231.29|228.89|232.06|229.66|232.39|229.99|230.96|228.56|0
1648469100000|2022-03-28 12:05:00|232.23|229.83|232.5|230.1|232.5|230.1|231.84|229.44|0
1648469400000|2022-03-28 12:10:00|232.61|230.21|232.83|230.43|233.05|230.65|232.39|229.99|0
1648469700000|2022-03-28 12:15:00|232.72|230.32|233.66|231.26|233.66|231.26|232.5|230.1|0
1648470000000|2022-03-28 12:20:00|233.72|231.32|235.62|233.22|235.74|233.34|233.28|230.88|0
1648470300000|2022-03-28 12:25:00|235.57|233.17|234.84|232.44|235.57|233.17|234.51|232.11|0
1648470600000|2022-03-28 12:30:00|234.73|232.33|235.06|232.66|235.28|232.88|234.5|232.1|0
1648470900000|2022-03-28 12:35:00|234.95|232.55|235.95|233.55|236.06|233.66|234.95|232.55|0
1648471200000|2022-03-28 12:40:00|235.9|233.5|237.07|234.67|237.63|235.23|235.9|233.5|0
1648471500000|2022-03-28 12:45:00|237.18|234.78|237.91|235.51|238.02|235.62|236.23|233.83|0
1648471800000|2022-03-28 12:50:00|237.8|235.4|237.91|235.51|238.64|236.24|237.69|235.29|0
1648472100000|2022-03-28 12:55:00|238.02|235.62|237.91|235.51|238.36|235.96|237.35|234.95|0
1648472400000|2022-03-28 13:00:00|237.79|235.39|238.47|236.07|238.81|236.41|237.46|235.06|0
1648472700000|2022-03-28 13:05:00|238.24|235.84|237.9|235.5|238.41|236.01|237|234.6|0
1648473000000|2022-03-28 13:10:00|237.79|235.39|238.01|235.61|239.93|237.53|237.79|235.39|0
1648473300000|2022-03-28 13:15:00|237.9|235.5|238.12|235.72|238.35|235.95|237.22|234.82|0
1648473600000|2022-03-28 13:20:00|238.35|235.95|239.13|236.73|239.13|236.73|238.01|235.61|0
1648473900000|2022-03-28 13:25:00|239.02|236.62|239.69|237.29|240.37|237.97|239.02|236.62|0
1648474200000|2022-03-28 13:30:00|239.24|236.84|239.92|237.52|241.16|238.76|238|235.6|0
1648474500000|2022-03-28 13:35:00|240.14|237.74|237.32|234.92|240.26|237.86|237.32|234.92|0
1648474800000|2022-03-28 13:40:00|237.77|235.37|236.99|234.59|238.22|235.82|235.64|233.24|0
1648475100000|2022-03-28 13:45:00|236.87|234.47|237.21|234.81|237.99|235.59|236.31|233.91|0
1648475400000|2022-03-28 13:50:00|236.98|234.58|234.86|232.46|237.32|234.92|234.3|231.9|0
1648475700000|2022-03-28 13:55:00|234.53|232.13|232.86|230.46|235.3|232.9|232.31|229.91|0
1648476000000|2022-03-28 14:00:00|232.53|230.13|236.63|234.23|238.53|236.13|232.53|230.13|0
1648476300000|2022-03-28 14:05:00|236.29|233.89|236.46|234.06|237.63|235.23|234.57|232.17|0
1648476600000|2022-03-28 14:10:00|236.4|234|237.18|234.78|237.46|235.06|235.84|233.44|0
1648476900000|2022-03-28 14:15:00|237.07|234.67|237.85|235.45|238.97|236.57|236.17|233.77|0
1648477200000|2022-03-28 14:20:00|237.4|235|236.76|234.36|239.64|237.24|236.65|234.25|0
1648477500000|2022-03-28 14:25:00|236.65|234.25|235.53|233.13|238.56|236.16|235.42|233.02|0
1648477800000|2022-03-28 14:30:00|235.08|232.68|239|236.6|239.11|236.71|234.19|231.79|0
1648478100000|2022-03-28 14:35:00|238.44|236.04|239|236.6|240.35|237.95|237.54|235.14|0
1648478400000|2022-03-28 14:40:00|238.66|236.26|237.65|235.25|239.33|236.93|237.31|234.91|0
1648478700000|2022-03-28 14:45:00|237.54|235.14|235.75|233.35|237.54|235.14|234.75|232.35|0
1648479000000|2022-03-28 14:50:00|235.86|233.46|235.08|232.68|236.19|233.79|234.52|232.12|0
1648479300000|2022-03-28 14:55:00|234.97|232.57|234.96|232.56|235.52|233.12|234.63|232.23|0
1648479600000|2022-03-28 15:00:00|234.63|232.23|238.31|235.91|240.22|237.82|234.08|231.68|0
1648479900000|2022-03-28 15:05:00|238.76|236.36|238.42|236.02|239.94|237.54|237.86|235.46|0
1648480200000|2022-03-28 15:10:00|238.08|235.68|236.85|234.45|238.76|236.36|236.74|234.34|0
1648480500000|2022-03-28 15:15:00|236.96|234.56|237.64|235.24|238.87|236.47|236.51|234.11|0
1648480800000|2022-03-28 15:20:00|237.52|235.12|239.31|236.91|239.76|237.36|237.41|235.01|0
1648481100000|2022-03-28 15:25:00|239.54|237.14|239.48|237.08|241.79|239.39|239.31|236.91|0
1648481400000|2022-03-28 15:30:00|239.37|236.97|242.47|240.07|243.15|240.75|239.2|236.8|0
1648481700000|2022-03-28 15:35:00|242.92|240.52|244.8|242.4|245.42|243.02|242.92|240.52|0
1648482000000|2022-03-28 15:40:00|244.62|242.22|243.25|240.85|245.08|242.68|243.25|240.85|0
1648482300000|2022-03-28 15:45:00|243.6|241.2|247.94|245.54|248.17|245.77|243.6|241.2|0
1648482600000|2022-03-28 15:50:00|248.29|245.89|244.44|242.04|249.1|246.7|244.44|242.04|0
1648482900000|2022-03-28 15:55:00|246.9|244.5|247.48|245.08|247.94|245.54|246.56|244.16|0
1648483200000|2022-03-28 16:00:00|247.82|245.42|244.83|242.43|248.29|245.89|244.72|242.32|0
1648483500000|2022-03-28 16:05:00|244.95|242.55|246.32|243.92|246.32|243.92|244.15|241.75|0
1648483800000|2022-03-28 16:10:00|246.21|243.81|246.89|244.49|248.16|245.76|246.21|243.81|0
1648484100000|2022-03-28 16:15:00|247.12|244.72|248.62|246.22|249.32|246.92|246.2|243.8|0
1648484400000|2022-03-28 16:20:00|248.51|246.11|246.2|243.8|248.51|246.11|245.86|243.46|0
1648484700000|2022-03-28 16:25:00|246.08|243.68|244.43|242.03|247.46|245.06|244.2|241.8|0
1648485000000|2022-03-28 16:30:00|244.66|242.26|244.54|242.14|245.57|243.17|242.47|240.07|0
1648485300000|2022-03-28 16:35:00|244.19|241.79|243.28|240.88|244.54|242.14|243.16|240.76|0
1648485600000|2022-03-28 16:40:00|243.34|240.94|242.59|240.19|243.62|241.22|242.02|239.62|0
1648485900000|2022-03-28 16:45:00|242.82|240.42|242.81|240.41|243.9|241.5|242.7|240.3|0
1648486200000|2022-03-28 16:50:00|243.04|240.64|241.33|238.93|243.27|240.87|241.33|238.93|0
1648486500000|2022-03-28 16:55:00|241.22|238.82|240.99|238.59|241.39|238.99|240.65|238.25|0
1648486800000|2022-03-28 17:00:00|240.88|238.48|240.76|238.36|241.21|238.81|240.08|237.68|0
1648487100000|2022-03-28 17:05:00|240.65|238.25|241.78|239.38|242.01|239.61|240.08|237.68|0
1648487400000|2022-03-28 17:10:00|241.89|239.49|240.87|238.47|242.01|239.61|240.64|238.24|0
1648487700000|2022-03-28 17:15:00|240.75|238.35|240.41|238.01|240.98|238.58|240.19|237.79|0
1648488000000|2022-03-28 17:20:00|240.19|237.79|238.44|236.04|240.75|238.35|238.33|235.93|0
1648488300000|2022-03-28 17:25:00|238.33|235.93|237.87|235.47|239|236.6|236.98|234.58|0
1648488600000|2022-03-28 17:30:00|237.76|235.36|237.71|235.31|238.32|235.92|237.2|234.8|0
1648488900000|2022-03-28 17:35:00|237.76|235.36|234.9|232.5|237.87|235.47|233.73|231.33|0
1648489200000|2022-03-28 17:40:00|234.96|232.56|235.57|233.17|235.74|233.34|234.62|232.22|0
1648489500000|2022-03-28 17:45:00|235.29|232.89|235.06|232.66|235.63|233.23|234.62|232.22|0
1648489800000|2022-03-28 17:50:00|234.73|232.33|235.29|232.89|235.57|233.17|234.5|232.1|0
1648490100000|2022-03-28 17:55:00|235.17|232.77|235.06|232.66|236.19|233.79|234.72|232.32|0
1648490400000|2022-03-28 18:00:00|235.17|232.77|235|232.6|235.51|233.11|233.6|231.2|0
1648490700000|2022-03-28 18:05:00|235.17|232.77|234.04|231.64|235.96|233.56|233.71|231.31|0
1648491000000|2022-03-28 18:10:00|233.93|231.53|234.21|231.81|235.17|232.77|233.04|230.64|0
1648491300000|2022-03-28 18:15:00|234.04|231.64|234.02|231.62|236.82|234.42|232.9|230.5|0
1648491600000|2022-03-28 18:20:00|233.9|231.5|232.56|230.16|234.24|231.84|232.33|229.93|0
1648491900000|2022-03-28 18:25:00|232.33|229.93|233.4|231|234.4|232|232|229.6|0
1648492200000|2022-03-28 18:30:00|233.51|231.11|233.39|230.99|233.62|231.22|232.84|230.44|0
1648492500000|2022-03-28 18:35:00|233.31|230.91|233.42|231.02|233.87|231.47|233.19|230.79|0
1648492800000|2022-03-28 18:40:00|233.3|230.9|231.41|229.01|233.64|231.24|229.86|227.46|0
1648493100000|2022-03-28 18:45:00|231.52|229.12|230.52|228.12|231.52|229.12|230.3|227.9|0
1648493400000|2022-03-28 18:50:00|230.41|228.01|226.91|224.51|230.41|228.01|226.8|224.4|0
1648493700000|2022-03-28 18:55:00|227.02|224.62|224.72|222.32|227.13|224.73|224.72|222.32|0
1648494000000|2022-03-28 19:00:00|224.61|222.21|226.68|224.28|226.9|224.5|224.61|222.21|0
1648494300000|2022-03-28 19:05:00|226.57|224.17|226.13|223.73|226.79|224.39|225.7|223.3|0
1648494600000|2022-03-28 19:10:00|226.24|223.84|225.36|222.96|226.35|223.95|225.15|222.75|0
1648494900000|2022-03-28 19:15:00|225.15|222.75|226.19|223.79|226.19|223.79|224.82|222.42|0
1648495200000|2022-03-28 19:20:00|226.24|223.84|224.05|221.65|226.24|223.84|223.83|221.43|0
1648495500000|2022-03-28 19:25:00|224.16|221.76|224.26|221.86|224.81|222.41|223.94|221.54|0
1648495800000|2022-03-28 19:30:00|224.16|221.76|222.74|220.34|224.59|222.19|222.52|220.12|0
1648496100000|2022-03-28 19:35:00|222.52|220.12|224.15|221.75|224.37|221.97|222.52|220.12|0
1648496400000|2022-03-28 19:40:00|224.26|221.86|222.52|220.12|224.7|222.3|222.41|220.01|0
1648496700000|2022-03-28 19:45:00|222.73|220.33|221|218.6|223.28|220.88|221|218.6|0
1648497000000|2022-03-28 19:50:00|223.17|220.77|221.95|219.55|227.71|225.31|221.95|219.55|0
1648497300000|2022-03-28 19:55:00|222.06|219.66|218.51|216.11|222.71|220.31|218.41|216.01|0
1648497600000|2022-03-28 20:00:00|218.62|216.22|217.55|215.15|218.94|216.54|217.02|214.62|0
1648497900000|2022-03-28 20:05:00|217.34|214.94|217.66|215.26|218.19|215.79|217.34|214.94|0
1648498200000|2022-03-28 20:10:00|217.76|215.36|217.76|215.36|218.08|215.68|217.65|215.25|0
1648498500000|2022-03-28 20:15:00|217.96|215.16|218.06|215.26|218.07|215.27|217.75|214.95|0
1648498800000|2022-03-28 20:20:00|218.01|215.21|217.95|215.15|218.28|215.48|217.95|215.15|0
1648499100000|2022-03-28 20:25:00|218.06|215.26|218.06|215.26|218.06|215.26|217.95|215.15|0
1648499400000|2022-03-28 20:30:00|218.01|215.21|217.95|215.15|218.06|215.26|217.95|215.15|0
1648499700000|2022-03-28 20:35:00|218|215.2|217.95|215.15|218.06|215.26|217.95|215.15|0
1648500000000|2022-03-28 20:40:00|218|215.2|218.05|215.25|218.05|215.25|218|215.2|0
1648500300000|2022-03-28 20:45:00|217.94|215.14|218.05|215.25|218.05|215.25|217.94|215.14|0
1648500900000|2022-03-28 20:55:00|218.04|215.24|218.1|215.3|218.1|215.3|217.99|215.19|0
1648501200000|2022-03-28 21:00:00|218.08|215.28|218.05|215.25|218.11|215.31|218.05|215.25|0
1648501500000|2022-03-28 21:05:00|218.1|215.3|218.17|215.37|218.31|215.51|218.08|215.28|0
1648501800000|2022-03-28 21:10:00|218.19|215.39|218.31|215.51|218.37|215.57|218.15|215.35|0
1648502100000|2022-03-28 21:15:00|218.17|215.37|218.26|215.46|218.27|215.47|218.15|215.35|0
1648502400000|2022-03-28 21:20:00|218.24|215.44|218.15|215.35|218.41|215.61|218.15|215.35|0
1648502700000|2022-03-28 21:25:00|218.1|215.3|218.25|215.45|218.27|215.47|218.08|215.28|0
1648503000000|2022-03-28 21:30:00|218.53|215.73|218.25|215.45|218.53|215.73|218.25|215.45|0
1648503300000|2022-03-28 21:35:00|218.23|215.43|218.28|215.48|218.3|215.5|218.19|215.39|0
1648503600000|2022-03-28 21:40:00|218.3|215.5|218.48|215.68|218.48|215.68|218.2|215.4|0
1648503900000|2022-03-28 21:45:00|218.43|215.63|218.32|215.52|218.43|215.63|218.18|215.38|0
1648504200000|2022-03-28 21:50:00|218.38|215.58|218.24|215.44|218.38|215.58|218.24|215.44|0
1648504500000|2022-03-28 21:55:00|218.3|215.5|218.2|215.4|218.3|215.5|218.19|215.39|0
1648504800000|2022-03-28 22:00:00|218.28|215.48|219.08|216.28|219.29|216.49|218.28|215.48|0
1648505100000|2022-03-28 22:05:00|219.19|216.39|219.18|216.38|219.4|216.6|219.08|216.28|0
1648505400000|2022-03-28 22:10:00|219.29|216.49|219.29|216.49|219.82|217.02|219.18|216.38|0
1648505700000|2022-03-28 22:15:00|219.24|216.44|219.5|216.7|219.5|216.7|219.07|216.27|0
1648506000000|2022-03-28 22:20:00|219.45|216.65|219.18|216.38|219.45|216.65|219.18|216.38|0
1648506300000|2022-03-28 22:25:00|219.17|216.37|219.39|216.59|219.49|216.69|219.17|216.37|0
1648506600000|2022-03-28 22:30:00|219.28|216.48|218.85|216.05|219.28|216.48|218.27|215.47|0
1648506900000|2022-03-28 22:35:00|219.01|216.21|218.74|215.94|219.01|216.21|218.53|215.73|0
1648507200000|2022-03-28 22:40:00|218.63|215.83|219.17|216.37|219.17|216.37|218.63|215.83|0
1648507500000|2022-03-28 22:45:00|219.16|216.36|218.84|216.04|219.16|216.36|218.63|215.83|0
1648507800000|2022-03-28 22:50:00|218.73|215.93|219.05|216.25|219.16|216.36|218.41|215.61|0
1648508100000|2022-03-28 22:55:00|218.95|216.15|218.52|215.72|218.95|216.15|218.41|215.61|0
1648508400000|2022-03-28 23:00:00|218.3|215.5|218.41|215.61|218.51|215.71|218.09|215.29|0
1648508700000|2022-03-28 23:05:00|218.46|215.66|218.3|215.5|218.46|215.66|218.08|215.28|0
1648509000000|2022-03-28 23:10:00|218.19|215.39|218.46|215.66|218.51|215.71|218.19|215.39|0
1648509300000|2022-03-28 23:15:00|218.51|215.71|218.83|216.03|218.93|216.13|218.29|215.49|0
1648509600000|2022-03-28 23:20:00|218.72|215.92|218.72|215.92|219.1|216.3|218.72|215.92|0
1648509900000|2022-03-28 23:25:00|218.5|215.7|218.07|215.27|218.93|216.13|218.07|215.27|0
1648510200000|2022-03-28 23:30:00|217.75|214.95|217.96|215.16|218.29|215.49|217.54|214.74|0
1648510500000|2022-03-28 23:35:00|217.86|215.06|217.86|215.06|217.91|215.11|217.64|214.84|0
1648510800000|2022-03-28 23:40:00|217.8|215|217.43|214.63|218.02|215.22|217.32|214.52|0
1648511100000|2022-03-28 23:45:00|217.53|214.73|217.96|215.16|218.06|215.26|217.53|214.73|0
1648511400000|2022-03-28 23:50:00|217.91|215.11|218.81|216.01|218.92|216.12|217.91|215.11|0
1648511700000|2022-03-28 23:55:00|218.92|216.12|218.91|216.11|219.02|216.22|218.7|215.9|0
1648512000000|2022-03-29 00:00:00|218.7|215.9|219.34|216.54|219.55|216.75|218.48|215.68|0
1648512300000|2022-03-29 00:05:00|219.45|216.65|219.44|216.64|219.77|216.97|219.34|216.54|0
1648512600000|2022-03-29 00:10:00|219.39|216.59|219.55|216.75|219.98|217.18|219.34|216.54|0
1648512900000|2022-03-29 00:15:00|219.66|216.86|219.65|216.85|219.87|217.07|219.33|216.53|0
1648513200000|2022-03-29 00:20:00|219.76|216.96|219.44|216.64|219.76|216.96|219.33|216.53|0
1648513500000|2022-03-29 00:25:00|219.33|216.53|219.54|216.74|219.76|216.96|219.33|216.53|0
1648513800000|2022-03-29 00:30:00|219.43|216.63|219.43|216.63|219.65|216.85|219.43|216.63|0
1648514100000|2022-03-29 00:35:00|219.54|216.74|219.32|216.52|219.64|216.84|219.32|216.52|0
1648514400000|2022-03-29 00:40:00|219.21|216.41|218.46|215.66|219.32|216.52|218.25|215.45|0
1648514700000|2022-03-29 00:45:00|218.57|215.77|219.1|216.3|219.21|216.41|218.46|215.66|0
1648515000000|2022-03-29 00:50:00|218.99|216.19|219.1|216.3|219.31|216.51|218.89|216.09|0
1648515300000|2022-03-29 00:55:00|218.99|216.19|219.53|216.73|219.53|216.73|218.89|216.09|0
1648515600000|2022-03-29 01:00:00|219.42|216.62|219.09|216.29|219.63|216.83|218.88|216.08|0
1648515900000|2022-03-29 01:05:00|219.2|216.4|219.09|216.29|219.31|216.51|218.99|216.19|0
1648516200000|2022-03-29 01:10:00|219.2|216.4|218.66|215.86|219.31|216.51|218.55|215.75|0
1648516500000|2022-03-29 01:15:00|218.55|215.75|218.55|215.75|218.87|216.07|218.02|215.22|0
1648516800000|2022-03-29 01:20:00|218.45|215.65|218.12|215.32|218.55|215.75|217.91|215.11|0
1648517100000|2022-03-29 01:25:00|218.02|215.22|218.28|215.48|218.33|215.53|217.91|215.11|0
1648517400000|2022-03-29 01:30:00|218.23|215.43|217.37|214.57|218.23|215.43|217.37|214.57|0
1648517700000|2022-03-29 01:35:00|217.27|214.47|216.31|213.51|217.37|214.57|215.99|213.19|0
1648518000000|2022-03-29 01:40:00|216.2|213.4|216.15|213.35|216.62|213.82|215.99|213.19|0
1648518300000|2022-03-29 01:45:00|216.2|213.4|216.62|213.82|216.73|213.93|216.15|213.35|0
1648518600000|2022-03-29 01:50:00|216.51|213.71|216.83|214.03|216.94|214.14|216.19|213.39|0
1648518900000|2022-03-29 01:55:00|216.72|213.92|216.93|214.13|217.04|214.24|216.62|213.82|0
1648519200000|2022-03-29 02:00:00|216.83|214.03|217.25|214.45|217.36|214.56|216.61|213.81|0
1648519500000|2022-03-29 02:05:00|217.31|214.51|217.35|214.55|217.46|214.66|217.14|214.34|0
1648519800000|2022-03-29 02:10:00|217.41|214.61|217.46|214.66|217.56|214.76|217.25|214.45|0
1648520100000|2022-03-29 02:15:00|217.51|214.71|217.46|214.66|217.67|214.87|217.35|214.55|0
1648520400000|2022-03-29 02:20:00|217.56|214.76|217.56|214.76|217.83|215.03|217.35|214.55|0
1648520700000|2022-03-29 02:25:00|217.61|214.81|217.88|215.08|217.98|215.18|217.56|214.76|0
1648521000000|2022-03-29 02:30:00|217.77|214.97|218.09|215.29|218.09|215.29|217.56|214.76|0
1648521300000|2022-03-29 02:35:00|217.98|215.18|218.4|215.6|218.62|215.82|217.98|215.18|0
1648521600000|2022-03-29 02:40:00|218.46|215.66|218.3|215.5|218.62|215.82|218.19|215.39|0
1648521900000|2022-03-29 02:45:00|218.19|215.39|217.97|215.17|218.51|215.71|217.97|215.17|0
1648522200000|2022-03-29 02:50:00|218.08|215.28|217.97|215.17|218.29|215.49|217.86|215.06|0
1648522500000|2022-03-29 02:55:00|218.03|215.23|218.07|215.27|218.29|215.49|217.86|215.06|0
1648522800000|2022-03-29 03:00:00|217.97|215.17|218.23|215.43|218.39|215.59|217.86|215.06|0
1648523100000|2022-03-29 03:05:00|218.18|215.38|217.75|214.95|218.18|215.38|217.64|214.84|0
1648523400000|2022-03-29 03:10:00|217.64|214.84|217.64|214.84|217.85|215.05|217.54|214.74|0
1648523700000|2022-03-29 03:15:00|217.75|214.95|217.74|214.94|217.96|215.16|217.64|214.84|0
1648524000000|2022-03-29 03:20:00|217.64|214.84|217.53|214.73|217.74|214.94|217.53|214.73|0
1648524300000|2022-03-29 03:25:00|217.58|214.78|217.85|215.05|217.95|215.15|217.53|214.73|0
1648524600000|2022-03-29 03:30:00|217.74|214.94|217.84|215.04|218.17|215.37|217.74|214.94|0
1648524900000|2022-03-29 03:35:00|217.9|215.1|218.05|215.25|218.16|215.36|217.79|214.99|0
1648525200000|2022-03-29 03:40:00|218.16|215.36|217.95|215.15|218.27|215.47|217.95|215.15|0
1648525500000|2022-03-29 03:45:00|217.94|215.14|218.26|215.46|218.26|215.46|217.84|215.04|0
1648525800000|2022-03-29 03:50:00|218.16|215.36|218.15|215.35|218.37|215.57|217.94|215.14|0
1648526100000|2022-03-29 03:55:00|218.05|215.25|217.94|215.14|218.15|215.35|217.89|215.09|0
1648526400000|2022-03-29 04:00:00|217.89|215.09|217.72|214.92|217.94|215.14|217.4|214.6|0
1648526700000|2022-03-29 04:05:00|217.83|215.03|217.83|215.03|218.15|215.35|217.77|214.97|0
1648527000000|2022-03-29 04:10:00|217.72|214.92|217.72|214.92|217.77|214.97|217.4|214.6|0
1648527300000|2022-03-29 04:15:00|217.61|214.81|217.82|215.02|217.82|215.02|217.5|214.7|0
1648527600000|2022-03-29 04:20:00|217.93|215.13|217.93|215.13|218.09|215.29|217.77|214.97|0
1648527900000|2022-03-29 04:25:00|217.92|215.12|218.03|215.23|218.14|215.34|217.82|215.02|0
1648528200000|2022-03-29 04:30:00|217.92|215.12|218.13|215.33|218.13|215.33|217.82|215.02|0
1648528500000|2022-03-29 04:35:00|218.19|215.39|218.02|215.22|218.24|215.44|217.92|215.12|0
1648528800000|2022-03-29 04:40:00|217.92|215.12|217.81|215.01|217.97|215.17|217.76|214.96|0
1648529100000|2022-03-29 04:45:00|217.76|214.96|217.59|214.79|217.81|215.01|217.59|214.79|0
1648529400000|2022-03-29 04:50:00|217.49|214.69|217.38|214.58|217.59|214.79|217.38|214.58|0
1648529700000|2022-03-29 04:55:00|217.27|214.47|217.27|214.47|217.38|214.58|217.27|214.47|0
1648530000000|2022-03-29 05:00:00|217.37|214.57|217.16|214.36|217.48|214.68|216.84|214.04|0
1648530300000|2022-03-29 05:05:00|217.05|214.25|218.01|215.21|218.01|215.21|216.84|214.04|0
1648530600000|2022-03-29 05:10:00|218.12|215.32|217.47|214.67|218.12|215.32|217.47|214.67|0
1648530900000|2022-03-29 05:15:00|217.58|214.78|217.47|214.67|217.63|214.83|217.26|214.46|0
1648531200000|2022-03-29 05:20:00|217.36|214.56|217.26|214.46|217.36|214.56|217.15|214.35|0
1648531500000|2022-03-29 05:25:00|217.15|214.35|216.3|213.5|217.15|214.35|216.19|213.39|0
1648531800000|2022-03-29 05:30:00|216.19|213.39|214.5|211.7|216.3|213.5|214.18|211.38|0
1648532100000|2022-03-29 05:35:00|214.39|211.59|215.13|212.33|215.13|212.33|214.39|211.59|0
1648532400000|2022-03-29 05:40:00|215.02|212.22|214.18|211.38|215.02|212.22|214.18|211.38|0
1648532700000|2022-03-29 05:45:00|214.23|211.43|214.49|211.69|214.81|212.01|214.07|211.27|0
1648533000000|2022-03-29 05:50:00|214.38|211.58|213.75|210.95|214.38|211.58|213.33|210.53|0
1648533300000|2022-03-29 05:55:00|213.64|210.84|214.09|211.29|215.52|212.72|212.63|209.83|0
1648533600000|2022-03-29 06:00:00|214.3|211.5|215.98|213.18|215.99|213.19|214.2|211.4|0
1648533900000|2022-03-29 06:05:00|215.88|213.08|216.77|213.97|219.65|216.85|215.77|212.97|0
1648534200000|2022-03-29 06:10:00|216.72|213.92|216.77|213.97|217.09|214.29|216.67|213.87|0
1648534500000|2022-03-29 06:15:00|216.83|214.03|217.3|214.5|217.3|214.5|216.77|213.97|0
1648534800000|2022-03-29 06:20:00|217.35|214.55|217.4|214.6|217.72|214.92|217.19|214.39|0
1648535100000|2022-03-29 06:25:00|217.51|214.71|218.35|215.55|218.35|215.55|217.3|214.5|0
1648535400000|2022-03-29 06:30:00|218.46|215.66|218.35|215.55|218.67|215.87|217.93|215.13|0
1648535700000|2022-03-29 06:35:00|218.41|215.61|218.14|215.34|218.67|215.87|218.03|215.23|0
1648536000000|2022-03-29 06:40:00|218.19|215.39|218.24|215.44|218.56|215.76|218.14|215.34|0
1648536300000|2022-03-29 06:45:00|218.3|215.5|217.49|214.69|218.35|215.55|217.39|214.59|0
1648536600000|2022-03-29 06:50:00|217.55|214.75|216.54|213.74|217.6|214.8|216.54|213.74|0
1648536900000|2022-03-29 06:55:00|216.65|213.85|215.12|212.32|216.86|214.06|214.75|211.95|0
1648537200000|2022-03-29 07:00:00|215.06|212.26|216.91|214.11|217.28|214.48|214.96|212.16|0
1648537500000|2022-03-29 07:05:00|216.76|214.36|218.61|216.21|218.67|216.27|216.76|214.36|0
1648537800000|2022-03-29 07:10:00|218.66|216.26|217.87|215.47|219.04|216.64|217.07|214.67|0
1648538100000|2022-03-29 07:15:00|217.97|215.57|217.44|215.04|218.08|215.68|217.07|214.67|0
1648538400000|2022-03-29 07:20:00|217.49|215.09|214.85|212.45|217.49|215.09|213.7|211.3|0
1648538700000|2022-03-29 07:25:00|214.8|212.4|214.32|211.92|214.85|212.45|213.54|211.14|0
1648539000000|2022-03-29 07:30:00|214.22|211.82|215.69|213.29|215.74|213.34|214.11|211.71|0
1648539300000|2022-03-29 07:35:00|215.64|213.24|215.47|213.07|216|213.6|215.37|212.97|0
1648539600000|2022-03-29 07:40:00|215.53|213.13|215.84|213.44|216.42|214.02|215.53|213.13|0
1648539900000|2022-03-29 07:45:00|215.89|213.49|215.89|213.49|216.58|214.18|215.63|213.23|0
1648540200000|2022-03-29 07:50:00|215.95|213.55|216.1|213.7|216.68|214.28|215.52|213.12|0
1648540500000|2022-03-29 07:55:00|216.15|213.75|215.62|213.22|216.42|214.02|215.36|212.96|0
1648540800000|2022-03-29 08:00:00|215.89|213.49|215.04|212.64|216.1|213.7|214.62|212.22|0
1648541100000|2022-03-29 08:05:00|215.2|212.8|214.78|212.38|215.78|213.38|214.72|212.32|0
1648541400000|2022-03-29 08:10:00|214.72|212.32|215.25|212.85|216.09|213.69|214.62|212.22|0
1648541700000|2022-03-29 08:15:00|215.56|213.16|214.72|212.32|215.56|213.16|214.09|211.69|0
1648542000000|2022-03-29 08:20:00|214.61|212.21|214.93|212.53|215.35|212.95|214.19|211.79|0
1648542300000|2022-03-29 08:25:00|214.82|212.42|215.03|212.63|215.34|212.94|214.61|212.21|0
1648542600000|2022-03-29 08:30:00|214.98|212.58|215.45|213.05|215.66|213.26|214.98|212.58|0
1648542900000|2022-03-29 08:35:00|215.34|212.94|214.97|212.57|215.76|213.36|214.6|212.2|0
1648543200000|2022-03-29 08:40:00|214.92|212.52|213.87|211.47|214.92|212.52|213.76|211.36|0
1648543500000|2022-03-29 08:45:00|213.92|211.52|213.97|211.57|214.13|211.73|213.55|211.15|0
1648543800000|2022-03-29 08:50:00|213.92|211.52|214.13|211.73|214.18|211.78|213.65|211.25|0
1648544100000|2022-03-29 08:55:00|214.18|211.78|214.38|211.98|214.7|212.3|213.76|211.36|0
1648544400000|2022-03-29 09:00:00|214.28|211.88|213.96|211.56|214.7|212.3|213.81|211.41|0
1648544700000|2022-03-29 09:05:00|214.07|211.67|213.96|211.56|214.59|212.19|210.32|207.92|0
1648545000000|2022-03-29 09:10:00|213.86|211.46|212|209.6|214.07|211.67|211.69|209.29|0
1648545300000|2022-03-29 09:15:00|211.79|209.39|211.53|209.13|212.84|210.44|211.48|209.08|0
1648545600000|2022-03-29 09:20:00|211.58|209.18|210.75|208.35|212.1|209.7|210.44|208.04|0
1648545900000|2022-03-29 09:25:00|210.65|208.25|212.62|210.22|212.62|210.22|210.44|208.04|0
1648546200000|2022-03-29 09:30:00|212.52|210.12|212.3|209.9|212.93|210.53|212|209.6|0
1648546500000|2022-03-29 09:35:00|212.25|209.85|210.95|208.55|212.72|210.32|210.74|208.34|0
1648546800000|2022-03-29 09:40:00|210.74|208.34|211.68|209.28|211.78|209.38|210.33|207.93|0
1648547100000|2022-03-29 09:45:00|211.57|209.17|210.59|208.19|211.89|209.49|210.23|207.83|0
1648547400000|2022-03-29 09:50:00|210.54|208.14|211.98|209.58|212.04|209.64|210.12|207.72|0
1648547700000|2022-03-29 09:55:00|211.88|209.48|212.09|209.69|212.61|210.21|211.77|209.37|0
1648548000000|2022-03-29 10:00:00|212.24|209.84|211.98|209.58|212.5|210.1|211.93|209.53|0
1648548300000|2022-03-29 10:05:00|211.93|209.53|214.06|211.66|215.22|212.82|211.88|209.48|0
1648548600000|2022-03-29 10:10:00|214.01|211.61|213.49|211.09|214.59|212.19|213.43|211.03|0
1648548900000|2022-03-29 10:15:00|213.54|211.14|213.43|211.03|213.75|211.35|212.91|210.51|0
1648549200000|2022-03-29 10:20:00|213.33|210.93|213.53|211.13|213.53|211.13|212.8|210.4|0
1648549500000|2022-03-29 10:25:00|213.64|211.24|212.9|210.5|213.64|211.24|212.49|210.09|0
1648549800000|2022-03-29 10:30:00|212.64|210.24|213.16|210.76|213.53|211.13|212.48|210.08|0
1648550100000|2022-03-29 10:35:00|213.21|210.81|212.58|210.18|213.21|210.81|212.38|209.98|0
1648550400000|2022-03-29 10:40:00|212.48|210.08|212.37|209.97|212.58|210.18|212.06|209.66|0
1648550700000|2022-03-29 10:45:00|212.27|209.87|212.06|209.66|212.37|209.97|211.44|209.04|0
1648551000000|2022-03-29 10:50:00|212.11|209.71|212.63|210.23|212.89|210.49|211.85|209.45|0
1648551300000|2022-03-29 10:55:00|212.68|210.28|212.99|210.59|213.46|211.06|212.26|209.86|0
1648551600000|2022-03-29 11:00:00|213.1|210.7|212.26|209.86|213.62|211.22|212.16|209.76|0
1648551900000|2022-03-29 11:05:00|212.21|209.81|212.57|210.17|212.88|210.48|211.95|209.55|0
1648552200000|2022-03-29 11:10:00|212.52|210.12|211.79|209.39|212.67|210.27|211.42|209.02|0
1648552500000|2022-03-29 11:15:00|212.05|209.65|212.15|209.75|212.46|210.06|211.89|209.49|0
1648552800000|2022-03-29 11:20:00|212.46|210.06|212.62|210.22|212.88|210.48|212.31|209.91|0
1648553100000|2022-03-29 11:25:00|212.72|210.32|213.92|211.52|214.13|211.73|212.67|210.27|0
1648553400000|2022-03-29 11:30:00|214.02|211.62|214.6|212.2|214.96|212.56|213.71|211.31|0
1648553700000|2022-03-29 11:35:00|214.65|212.25|213.76|211.36|214.91|212.51|213.39|210.99|0
1648554000000|2022-03-29 11:40:00|213.81|211.41|212.19|209.79|214.44|212.04|210.58|208.18|0
1648554300000|2022-03-29 11:45:00|211.72|209.32|210.37|207.97|213.07|210.67|209.81|207.41|0
1648554600000|2022-03-29 11:50:00|210.22|207.82|208.72|206.32|210.58|208.18|207.8|205.4|0
1648554900000|2022-03-29 11:55:00|209.13|206.73|209.44|207.04|211.04|208.64|209.13|206.73|0
1648555200000|2022-03-29 12:00:00|209.54|207.14|208.72|206.32|210.16|207.76|208.31|205.91|0
1648555500000|2022-03-29 12:05:00|208.61|206.21|208.51|206.11|208.92|206.52|208|205.6|0
1648555800000|2022-03-29 12:10:00|208.41|206.01|209.84|207.44|210.15|207.75|208.41|206.01|0
1648556100000|2022-03-29 12:15:00|209.95|207.55|208.66|206.26|210.05|207.65|208.4|206|0
1648556400000|2022-03-29 12:20:00|208.61|206.21|204.63|202.23|208.61|206.21|204.32|201.92|0
1648556700000|2022-03-29 12:25:00|204.22|201.82|203.31|200.91|204.32|201.92|202.61|200.21|0
1648557000000|2022-03-29 12:30:00|203.41|201.01|203.87|201.47|204.82|202.42|203.41|201.01|0
1648557300000|2022-03-29 12:35:00|203.91|201.51|204.77|202.37|205.03|202.63|203.81|201.41|0
1648557600000|2022-03-29 12:40:00|204.62|202.22|205.83|203.43|206.14|203.74|204.42|202.02|0
1648557900000|2022-03-29 12:45:00|205.89|203.49|205.17|202.77|205.89|203.49|204.72|202.32|0
1648558200000|2022-03-29 12:50:00|205.12|202.72|204.11|201.71|207.77|205.37|203.81|201.41|0
1648558500000|2022-03-29 12:55:00|204.01|201.61|204.21|201.81|204.61|202.21|203.71|201.31|0
1648558800000|2022-03-29 13:00:00|203.9|201.5|204.31|201.91|205.63|203.23|203.9|201.5|0
1648559100000|2022-03-29 13:05:00|204.21|201.81|203.76|201.36|205.39|202.99|203.46|201.06|0
1648559400000|2022-03-29 13:10:00|203.66|201.26|202.75|200.35|204.17|201.77|202.75|200.35|0
1648559700000|2022-03-29 13:15:00|202.65|200.25|203.15|200.75|203.56|201.16|202.65|200.25|0
1648560000000|2022-03-29 13:20:00|203.05|200.65|203.15|200.75|203.66|201.26|202.85|200.45|0
1648560300000|2022-03-29 13:25:00|203.05|200.65|202.34|199.94|203.85|201.45|202.34|199.94|0
1648560600000|2022-03-29 13:30:00|202.24|199.84|199.24|196.84|203.65|201.25|197.65|195.25|0
1648560900000|2022-03-29 13:35:00|198.94|196.54|202.84|200.44|204.25|201.85|198.74|196.34|0
1648561200000|2022-03-29 13:40:00|202.64|200.24|202.84|200.44|204.56|202.16|202.54|200.14|0
1648561500000|2022-03-29 13:45:00|202.53|200.13|205.67|203.27|205.87|203.47|201.63|199.23|0
1648561800000|2022-03-29 13:50:00|206.08|203.68|205.8|203.4|207.1|204.7|204.17|201.77|0
1648562100000|2022-03-29 13:55:00|205.29|202.89|204.43|202.03|206.01|203.61|203.97|201.57|0
1648562400000|2022-03-29 14:00:00|204.22|201.82|206.72|204.32|206.92|204.52|202.75|200.35|0
1648562700000|2022-03-29 14:05:00|206.61|204.21|208.67|206.27|209.5|207.1|205.75|203.35|0
1648563000000|2022-03-29 14:10:00|208.46|206.06|211.36|208.96|212.82|210.42|207.33|204.93|0
1648563300000|2022-03-29 14:15:00|211.47|209.07|212.47|210.07|213.1|210.7|208.38|205.98|0
1648563600000|2022-03-29 14:20:00|212.68|210.28|211.85|209.45|213.41|211.01|211.02|208.62|0
1648563900000|2022-03-29 14:25:00|211.74|209.34|208.23|205.83|212.78|210.38|208.13|205.73|0
1648564200000|2022-03-29 14:30:00|208.03|205.63|208.33|205.93|209.77|207.37|206.9|204.5|0
1648564500000|2022-03-29 14:35:00|208.43|206.03|210.29|207.89|211.48|209.08|207.72|205.32|0
1648564800000|2022-03-29 14:40:00|210.6|208.2|209.77|207.37|212.46|210.06|208.59|206.19|0
1648565100000|2022-03-29 14:45:00|209.05|206.65|208.73|206.33|210.49|208.09|207.71|205.31|0
1648565400000|2022-03-29 14:50:00|208.32|205.92|207.33|204.93|209.27|206.87|206.79|204.39|0
1648565700000|2022-03-29 14:55:00|207.64|205.24|206.31|203.91|207.84|205.44|205.5|203.1|0
1648566000000|2022-03-29 15:00:00|206.21|203.81|207.23|204.83|207.84|205.44|205.4|203|0
1648566300000|2022-03-29 15:05:00|207.33|204.93|208.04|205.64|208.45|206.05|207.07|204.67|0
1648566600000|2022-03-29 15:10:00|207.99|205.59|208.04|205.64|209.48|207.08|207.22|204.82|0
1648566900000|2022-03-29 15:15:00|207.94|205.54|207.32|204.92|208.96|206.56|207.22|204.82|0
1648567200000|2022-03-29 15:20:00|207.42|205.02|208.24|205.84|210.09|207.69|206.91|204.51|0
1648567500000|2022-03-29 15:25:00|208.14|205.74|205.89|203.49|208.14|205.74|205.08|202.68|0
1648567800000|2022-03-29 15:30:00|205.99|203.59|205.08|202.68|206.19|203.79|204.67|202.27|0
1648568100000|2022-03-29 15:35:00|205.18|202.78|205.78|203.38|206.19|203.79|205.08|202.68|0
1648568400000|2022-03-29 15:40:00|205.94|203.54|205.27|202.87|206.7|204.3|204.97|202.57|0
1648568700000|2022-03-29 15:45:00|205.17|202.77|203.45|201.05|205.37|202.97|203.45|201.05|0
1648569000000|2022-03-29 15:50:00|203.55|201.15|204.15|201.75|204.97|202.57|203.55|201.15|0
1648569300000|2022-03-29 15:55:00|204.26|201.86|205.47|203.07|206.08|203.68|204.26|201.86|0
1648569600000|2022-03-29 16:00:00|205.16|202.76|203.12|200.72|208.01|205.61|202.92|200.52|0
1648569900000|2022-03-29 16:05:00|203.02|200.62|204.34|201.94|204.55|202.15|202.71|200.31|0
1648570200000|2022-03-29 16:10:00|204.24|201.84|204.24|201.84|204.95|202.55|203.83|201.43|0
1648570500000|2022-03-29 16:15:00|204.54|202.14|203.82|201.42|205.26|202.86|203.82|201.42|0
1648570800000|2022-03-29 16:20:00|203.93|201.53|205.46|203.06|205.77|203.37|203.82|201.42|0
1648571100000|2022-03-29 16:25:00|205.67|203.27|206.07|203.67|206.8|204.4|205.05|202.65|0
1648571400000|2022-03-29 16:30:00|206.18|203.78|209.28|206.88|209.59|207.19|205.97|203.57|0
1648571700000|2022-03-29 16:35:00|209.07|206.67|208.03|205.63|209.59|207.19|207.83|205.43|0
1648572000000|2022-03-29 16:40:00|208.14|205.74|205.76|203.36|208.14|205.74|205.76|203.36|0
1648572300000|2022-03-29 16:45:00|205.66|203.26|204.94|202.54|205.86|203.46|204.42|202.02|0
1648572600000|2022-03-29 16:50:00|204.93|202.53|206.99|204.59|207.4|205|204.63|202.23|0
1648572900000|2022-03-29 16:55:00|207.2|204.8|206.37|203.97|207.2|204.8|206.27|203.87|0
1648573200000|2022-03-29 17:00:00|206.27|203.87|207.35|204.95|208.59|206.19|206.27|203.87|0
1648573500000|2022-03-29 17:05:00|207.29|204.89|209.06|206.66|209.06|206.66|207.29|204.89|0
1648573800000|2022-03-29 17:10:00|208.95|206.55|207.19|204.79|208.95|206.55|206.57|204.17|0
1648574100000|2022-03-29 17:15:00|207.08|204.68|206.41|204.01|207.08|204.68|206|203.6|0
1648574400000|2022-03-29 17:20:00|206.36|203.96|208.82|206.42|210.02|207.62|206.36|203.96|0
1648574700000|2022-03-29 17:25:00|208.72|206.32|208.2|205.8|209.44|207.04|207.27|204.87|0
1648575000000|2022-03-29 17:30:00|208.09|205.69|208.19|205.79|208.92|206.52|207.47|205.07|0
1648575300000|2022-03-29 17:35:00|208.09|205.69|206.34|203.94|208.09|205.69|206.24|203.84|0
1648575600000|2022-03-29 17:40:00|206.24|203.84|205.36|202.96|206.54|204.14|205.21|202.81|0
1648575900000|2022-03-29 17:45:00|205.21|202.81|203.68|201.28|206.34|203.94|202.77|200.37|0
1648576200000|2022-03-29 17:50:00|203.88|201.48|203.37|200.97|204.7|202.3|203.27|200.87|0
1648576500000|2022-03-29 17:55:00|203.47|201.07|202.56|200.16|203.98|201.58|202.46|200.06|0
1648576800000|2022-03-29 18:00:00|202.66|200.26|202.56|200.16|203.06|200.66|201.95|199.55|0
1648577100000|2022-03-29 18:05:00|202.35|199.95|202.15|199.75|203.26|200.86|201.85|199.45|0
1648577400000|2022-03-29 18:10:00|202.05|199.65|201.84|199.44|202.25|199.85|201.14|198.74|0
1648577700000|2022-03-29 18:15:00|201.94|199.54|203.46|201.06|203.66|201.26|201.74|199.34|0
1648578000000|2022-03-29 18:20:00|203.56|201.16|202.44|200.04|204.27|201.87|202.14|199.74|0
1648578300000|2022-03-29 18:25:00|202.55|200.15|201.33|198.93|202.75|200.35|201.13|198.73|0
1648578600000|2022-03-29 18:30:00|201.23|198.83|200.12|197.72|201.73|199.33|200.02|197.62|0
1648578900000|2022-03-29 18:35:00|200.02|197.62|199.32|196.92|200.02|197.62|198.82|196.42|0
1648579200000|2022-03-29 18:40:00|199.42|197.02|198.52|196.12|199.52|197.12|198.42|196.02|0
1648579500000|2022-03-29 18:45:00|198.42|196.02|198.61|196.21|198.92|196.52|197.82|195.42|0
1648579800000|2022-03-29 18:50:00|198.81|196.41|198.31|195.91|199.41|197.01|197.82|195.42|0
1648580100000|2022-03-29 18:55:00|198.11|195.71|198.31|195.91|199.01|196.61|197.32|194.92|0
1648580400000|2022-03-29 19:00:00|198.21|195.81|197.02|194.62|199.21|196.81|197.02|194.62|0
1648580700000|2022-03-29 19:05:00|197.12|194.72|196.02|193.62|197.12|194.72|195.73|193.33|0
1648581000000|2022-03-29 19:10:00|195.98|193.58|196.07|193.67|196.12|193.72|194.84|192.44|0
1648581300000|2022-03-29 19:15:00|195.92|193.52|198.21|195.81|199.62|197.22|195.43|193.03|0
1648581600000|2022-03-29 19:20:00|198.11|195.71|198.5|196.1|198.7|196.3|197.61|195.21|0
1648581900000|2022-03-29 19:25:00|198.7|196.3|197.22|194.82|198.89|196.49|197.22|194.82|0
1648582200000|2022-03-29 19:30:00|197.12|194.72|195.64|193.24|197.81|195.41|195.64|193.24|0
1648582500000|2022-03-29 19:35:00|195.74|193.34|197.01|194.61|197.11|194.71|195.06|192.66|0
1648582800000|2022-03-29 19:40:00|196.92|194.52|195.89|193.49|198.79|196.39|195.89|193.49|0
1648583100000|2022-03-29 19:45:00|196.09|193.69|195.59|193.19|196.58|194.18|194.23|191.83|0
1648583400000|2022-03-29 19:50:00|195.79|193.39|198.25|195.85|199.35|196.95|195.79|193.39|0
1648583700000|2022-03-29 19:55:00|198.75|196.35|195.59|193.19|198.85|196.45|195.59|193.19|0
1648584000000|2022-03-29 20:00:00|195.69|193.29|196.27|193.87|196.67|194.27|195.59|193.19|0
1648584300000|2022-03-29 20:05:00|196.47|194.07|197.55|195.15|198.25|195.85|196.47|194.07|0
1648584600000|2022-03-29 20:10:00|197.65|195.25|197.9|195.5|198.05|195.65|197.65|195.25|0
1648584900000|2022-03-29 20:15:00|198.15|195.35|197.85|195.05|198.25|195.45|197.85|195.05|0
1648585200000|2022-03-29 20:20:00|197.8|195|197.85|195.05|197.85|195.05|197.45|194.65|0
1648585500000|2022-03-29 20:25:00|197.75|194.95|197.84|195.04|197.99|195.19|197.65|194.85|0
1648585800000|2022-03-29 20:30:00|197.94|195.14|197.64|194.84|197.94|195.14|197.64|194.84|0
1648586100000|2022-03-29 20:35:00|197.74|194.94|197.34|194.54|197.74|194.94|197.34|194.54|0
1648586400000|2022-03-29 20:40:00|197.39|194.59|197.34|194.54|197.44|194.64|197.24|194.44|0
1648586700000|2022-03-29 20:45:00|197.24|194.44|197.14|194.34|197.24|194.44|196.95|194.15|0
1648587000000|2022-03-29 20:50:00|197.34|194.54|197.34|194.54|197.34|194.54|197.14|194.34|0
1648587300000|2022-03-29 20:55:00|197.29|194.49|197.78|194.98|197.83|195.03|197.24|194.44|0
1648587600000|2022-03-29 21:00:00|197.75|194.95|197.94|195.14|197.94|195.14|197.75|194.95|0
1648587900000|2022-03-29 21:05:00|197.95|195.15|198.07|195.27|198.12|195.32|197.94|195.14|0
1648588200000|2022-03-29 21:10:00|198.02|195.22|198.25|195.45|198.41|195.61|198.02|195.22|0
1648588500000|2022-03-29 21:15:00|198.24|195.44|198.45|195.65|198.59|195.79|198.19|195.39|0
1648588800000|2022-03-29 21:20:00|198.42|195.62|198.35|195.55|198.45|195.65|198.24|195.44|0
1648589100000|2022-03-29 21:25:00|198.3|195.5|198.2|195.4|198.32|195.52|198.17|195.37|0
1648589400000|2022-03-29 21:30:00|198.17|195.37|198.08|195.28|198.18|195.38|198.08|195.28|0
1648589700000|2022-03-29 21:35:00|198.11|195.31|198.03|195.23|198.17|195.37|198.02|195.22|0
1648590000000|2022-03-29 21:40:00|198.22|195.42|198.13|195.33|198.23|195.43|198.09|195.29|0
1648590300000|2022-03-29 21:45:00|198.12|195.32|198.21|195.41|198.31|195.51|198.07|195.27|0
1648590600000|2022-03-29 21:50:00|198.3|195.5|198.07|195.27|198.3|195.5|198.07|195.27|0
1648590900000|2022-03-29 21:55:00|198.12|195.32|198.05|195.25|198.12|195.32|198.04|195.24|0
1648591200000|2022-03-29 22:00:00|197.65|194.85|198.69|195.89|198.69|195.89|197.65|194.85|0
1648591500000|2022-03-29 22:05:00|198.74|195.94|199.48|196.68|199.68|196.88|198.74|195.94|0
1648591800000|2022-03-29 22:10:00|199.38|196.58|199.48|196.68|199.68|196.88|199.38|196.58|0
1648592100000|2022-03-29 22:15:00|199.38|196.58|199.28|196.48|199.58|196.78|199.28|196.48|0
1648592400000|2022-03-29 22:20:00|199.27|196.47|198.88|196.08|199.57|196.77|198.88|196.08|0
1648592700000|2022-03-29 22:25:00|198.97|196.17|198.57|195.77|199.27|196.47|198.28|195.48|0
1648593000000|2022-03-29 22:30:00|198.48|195.68|198.47|195.67|198.57|195.77|198.08|195.28|0
1648593300000|2022-03-29 22:35:00|198.27|195.47|197.88|195.08|198.47|195.67|197.78|194.98|0
1648593600000|2022-03-29 22:40:00|197.83|195.03|197.87|195.07|198.07|195.27|197.78|194.98|0
1648593900000|2022-03-29 22:45:00|197.68|194.88|197.48|194.68|197.77|194.97|197.48|194.68|0
1648594200000|2022-03-29 22:50:00|197.57|194.77|198.36|195.56|198.46|195.66|197.57|194.77|0
1648594500000|2022-03-29 22:55:00|198.46|195.66|198.36|195.56|198.46|195.66|197.87|195.07|0
1648594800000|2022-03-29 23:00:00|198.46|195.66|198.16|195.36|198.56|195.76|197.86|195.06|0
1648595100000|2022-03-29 23:05:00|198.26|195.46|197.96|195.16|198.26|195.46|197.86|195.06|0
1648595400000|2022-03-29 23:10:00|198.06|195.26|198.06|195.26|198.21|195.41|197.71|194.91|0
1648595700000|2022-03-29 23:15:00|197.96|195.16|197.96|195.16|198.16|195.36|197.76|194.96|0
1648596000000|2022-03-29 23:20:00|198.05|195.25|198.05|195.25|198.05|195.25|197.76|194.96|0
1648596300000|2022-03-29 23:25:00|198.15|195.35|198.15|195.35|198.15|195.35|197.85|195.05|0
1648596600000|2022-03-29 23:30:00|198.25|195.45|198.44|195.64|198.64|195.84|198.05|195.25|0
1648596900000|2022-03-29 23:35:00|198.54|195.74|198.19|195.39|198.54|195.74|197.95|195.15|0
1648597200000|2022-03-29 23:40:00|198.24|195.44|197.45|194.65|198.24|195.44|197.45|194.65|0
1648597500000|2022-03-29 23:45:00|197.55|194.75|197.54|194.74|197.74|194.94|197.45|194.65|0
1648597800000|2022-03-29 23:50:00|197.5|194.7|197.74|194.94|197.84|195.04|197.44|194.64|0
1648598100000|2022-03-29 23:55:00|197.64|194.84|197.44|194.64|197.64|194.84|197.44|194.64|0
1648598400000|2022-03-30 00:00:00|197.54|194.74|197.81|195.01|198.63|195.83|197.31|194.51|0
1648598700000|2022-03-30 00:05:00|197.8|195|197.5|194.7|198.4|195.6|197.5|194.7|0
1648599000000|2022-03-30 00:10:00|197.6|194.8|197.55|194.75|198|195.2|197.5|194.7|0
1648599300000|2022-03-30 00:15:00|197.6|194.8|197.8|195|198.1|195.3|197.5|194.7|0
1648599600000|2022-03-30 00:20:00|197.85|195.05|197.4|194.6|197.85|195.05|197.4|194.6|0
1648599900000|2022-03-30 00:25:00|197.5|194.7|196.8|194|197.5|194.7|196.7|193.9|0
1648600200000|2022-03-30 00:30:00|196.6|193.8|196.7|193.9|196.8|194|196.21|193.41|0
1648600500000|2022-03-30 00:35:00|196.6|193.8|196.9|194.1|197.09|194.29|196.6|193.8|0
1648600800000|2022-03-30 00:40:00|196.85|194.05|197.34|194.54|197.39|194.59|196.85|194.05|0
1648601100000|2022-03-30 00:45:00|197.39|194.59|197.09|194.29|197.49|194.69|197.04|194.24|0
1648601400000|2022-03-30 00:50:00|197.04|194.24|197.58|194.78|197.58|194.78|196.99|194.19|0
1648601700000|2022-03-30 00:55:00|197.68|194.88|197.48|194.68|197.88|195.08|197.38|194.58|0
1648602000000|2022-03-30 01:00:00|197.53|194.73|197.58|194.78|197.97|195.17|197.48|194.68|0
1648602300000|2022-03-30 01:05:00|197.68|194.88|197.18|194.38|197.97|195.17|196.98|194.18|0
1648602600000|2022-03-30 01:10:00|197.13|194.33|197.47|194.67|197.97|195.17|196.98|194.18|0
1648602900000|2022-03-30 01:15:00|197.77|194.97|197.77|194.97|198.07|195.27|197.67|194.87|0
1648603200000|2022-03-30 01:20:00|197.67|194.87|197.67|194.87|197.77|194.97|197.37|194.57|0
1648603500000|2022-03-30 01:25:00|197.57|194.77|195.68|192.88|197.76|194.96|195.19|192.39|0
1648603800000|2022-03-30 01:30:00|195.78|192.98|195.49|192.69|195.88|193.08|195.29|192.49|0
1648604100000|2022-03-30 01:35:00|195.39|192.59|196.27|193.47|196.57|193.77|195.29|192.49|0
1648604400000|2022-03-30 01:40:00|196.17|193.37|195.09|192.29|196.27|193.47|194.99|192.19|0
1648604700000|2022-03-30 01:45:00|194.99|192.19|195.33|192.53|195.38|192.58|194.01|191.21|0
1648605000000|2022-03-30 01:50:00|195.38|192.58|195.87|193.07|196.07|193.27|195.18|192.38|0
1648605300000|2022-03-30 01:55:00|196.07|193.27|196.36|193.56|196.56|193.76|196.07|193.27|0
1648605600000|2022-03-30 02:00:00|196.26|193.46|196.95|194.15|197.15|194.35|196.16|193.36|0
1648605900000|2022-03-30 02:05:00|196.85|194.05|196.95|194.15|197.1|194.3|196.55|193.75|0
1648606200000|2022-03-30 02:10:00|197.05|194.25|196.85|194.05|197.15|194.35|196.45|193.65|0
1648606500000|2022-03-30 02:15:00|196.75|193.95|197.04|194.24|197.24|194.44|196.75|193.95|0
1648606800000|2022-03-30 02:20:00|197.09|194.29|197.24|194.44|197.24|194.44|196.84|194.04|0
1648607100000|2022-03-30 02:25:00|197.14|194.34|197.14|194.34|197.24|194.44|196.94|194.14|0
1648607400000|2022-03-30 02:30:00|197.24|194.44|197.53|194.73|197.93|195.13|197.14|194.34|0
1648607700000|2022-03-30 02:35:00|197.63|194.83|197.43|194.63|197.83|195.03|197.43|194.63|0
1648608000000|2022-03-30 02:40:00|197.53|194.73|197.82|195.02|197.92|195.12|197.23|194.43|0
1648608300000|2022-03-30 02:45:00|197.72|194.92|197.52|194.72|198.22|195.42|197.52|194.72|0
1648608600000|2022-03-30 02:50:00|197.42|194.62|197.52|194.72|197.62|194.82|197.03|194.23|0
1648608900000|2022-03-30 02:55:00|197.62|194.82|197.92|195.12|197.92|195.12|197.62|194.82|0
1648609200000|2022-03-30 03:00:00|197.82|195.02|197.32|194.52|197.82|195.02|197.22|194.42|0
1648609500000|2022-03-30 03:05:00|197.22|194.42|197.07|194.27|197.22|194.42|197.02|194.22|0
1648609800000|2022-03-30 03:10:00|197.02|194.22|197.31|194.51|197.51|194.71|197.02|194.22|0
1648610100000|2022-03-30 03:15:00|197.41|194.61|197.41|194.61|197.61|194.81|197.21|194.41|0
1648610400000|2022-03-30 03:20:00|197.31|194.51|197.21|194.41|197.41|194.61|197.21|194.41|0
1648610700000|2022-03-30 03:25:00|197.11|194.31|196.71|193.91|197.21|194.41|196.71|193.91|0
1648611000000|2022-03-30 03:30:00|196.91|194.11|197|194.2|197.1|194.3|196.51|193.71|0
1648611300000|2022-03-30 03:35:00|196.91|194.11|197.2|194.4|197.2|194.4|196.9|194.1|0
1648611600000|2022-03-30 03:40:00|197.1|194.3|196.8|194|197.2|194.4|196.75|193.95|0
1648611900000|2022-03-30 03:45:00|196.9|194.1|196.9|194.1|197|194.2|196.6|193.8|0
1648612200000|2022-03-30 03:50:00|196.85|194.05|199.18|196.38|199.33|196.53|196.8|194|0
1648612500000|2022-03-30 03:55:00|199.23|196.43|199.92|197.12|200.02|197.22|199.23|196.43|0
1648612800000|2022-03-30 04:00:00|199.82|197.02|199.33|196.53|199.82|197.02|199.13|196.33|0
1648613100000|2022-03-30 04:05:00|199.23|196.43|199.22|196.42|199.23|196.43|199.03|196.23|0
1648613400000|2022-03-30 04:10:00|199.18|196.38|199.12|196.32|199.32|196.52|199.02|196.22|0
1648613700000|2022-03-30 04:15:00|199.02|196.22|199.32|196.52|199.42|196.62|199.02|196.22|0
1648614000000|2022-03-30 04:20:00|199.27|196.47|199.32|196.52|199.51|196.71|199.12|196.32|0
1648614300000|2022-03-30 04:25:00|199.22|196.42|199.31|196.51|199.31|196.51|198.92|196.12|0
1648614600000|2022-03-30 04:30:00|199.27|196.47|200|197.2|200.01|197.21|199.21|196.41|0
1648614900000|2022-03-30 04:35:00|200.06|197.26|200.65|197.85|200.7|197.9|199.91|197.11|0
1648615200000|2022-03-30 04:40:00|200.6|197.8|201.69|198.89|201.8|199|200.6|197.8|0
1648615500000|2022-03-30 04:45:00|201.59|198.79|200.89|198.09|201.59|198.79|200.89|198.09|0
1648615800000|2022-03-30 04:50:00|200.79|197.99|200.79|197.99|201.09|198.29|200.49|197.69|0
1648616100000|2022-03-30 04:55:00|200.69|197.89|200.69|197.89|200.79|197.99|200.54|197.74|0
1648616400000|2022-03-30 05:00:00|200.59|197.79|200.19|197.39|200.79|197.99|199.69|196.89|0
1648616700000|2022-03-30 05:05:00|200.09|197.29|199.89|197.09|200.19|197.39|199.69|196.89|0
1648617000000|2022-03-30 05:10:00|199.84|197.04|200.68|197.88|200.83|198.03|199.84|197.04|0
1648617300000|2022-03-30 05:15:00|200.78|197.98|200.88|198.08|201.38|198.58|200.68|197.88|0
1648617600000|2022-03-30 05:20:00|200.98|198.18|200.88|198.08|201.18|198.38|200.68|197.88|0
1648617900000|2022-03-30 05:25:00|200.78|197.98|200.18|197.38|200.93|198.13|200.08|197.28|0
1648618200000|2022-03-30 05:30:00|200.13|197.33|199.88|197.08|200.33|197.53|199.88|197.08|0
1648618500000|2022-03-30 05:35:00|199.97|197.17|199.28|196.48|200.07|197.27|199.28|196.48|0
1648618800000|2022-03-30 05:40:00|199.18|196.38|198.98|196.18|199.23|196.43|198.78|195.98|0
1648619100000|2022-03-30 05:45:00|198.88|196.08|197.99|195.19|198.88|196.08|197.99|195.19|0
1648619400000|2022-03-30 05:50:00|197.79|194.99|197.69|194.89|198.43|195.63|197.59|194.79|0
1648619700000|2022-03-30 05:55:00|197.59|194.79|196.6|193.8|197.88|195.08|196.51|193.71|0
1648620000000|2022-03-30 06:00:00|196.51|193.71|197.44|194.64|198.28|195.48|196.51|193.71|0
1648620300000|2022-03-30 06:05:00|197.34|194.54|197.29|194.49|198.37|195.57|197.09|194.29|0
1648620600000|2022-03-30 06:10:00|197.39|194.59|197.58|194.78|197.78|194.98|196.99|194.19|0
1648620900000|2022-03-30 06:15:00|197.68|194.88|197.67|194.87|197.68|194.88|196.79|193.99|0
1648621200000|2022-03-30 06:20:00|197.72|194.92|198.8|196|199.14|196.34|197.72|194.92|0
1648621500000|2022-03-30 06:25:00|198.65|195.85|198.35|195.55|198.85|196.05|198.15|195.35|0
1648621800000|2022-03-30 06:30:00|198.25|195.45|199.04|196.24|199.24|196.44|198.25|195.45|0
1648622100000|2022-03-30 06:35:00|198.94|196.14|199.23|196.43|199.53|196.73|198.84|196.04|0
1648622400000|2022-03-30 06:40:00|199.28|196.48|199.82|197.02|199.82|197.02|199.18|196.38|0
1648622700000|2022-03-30 06:45:00|199.88|197.08|199.92|197.12|200.07|197.27|199.53|196.73|0
1648623000000|2022-03-30 06:50:00|200.02|197.22|199.18|196.38|200.32|197.52|199.13|196.33|0
1648623300000|2022-03-30 06:55:00|199.23|196.43|198.83|196.03|199.62|196.82|198.83|196.03|0
1648623600000|2022-03-30 07:00:00|198.93|196.13|200.56|197.76|201.31|198.51|198.83|196.03|0
1648623900000|2022-03-30 07:05:00|200.41|198.01|200.41|198.01|202.25|199.85|200.11|197.71|0
1648624200000|2022-03-30 07:10:00|200.51|198.11|201.2|198.8|201.2|198.8|199.81|197.41|0
1648624500000|2022-03-30 07:15:00|201.1|198.7|203.1|200.7|203.2|200.8|201.1|198.7|0
1648624800000|2022-03-30 07:20:00|203.05|200.65|202.49|200.09|203.5|201.1|201.16|198.76|0
1648625100000|2022-03-30 07:25:00|202.19|199.79|202.59|200.19|202.79|200.39|201.59|199.19|0
1648625400000|2022-03-30 07:30:00|202.49|200.09|201.64|199.24|202.69|200.29|201.59|199.19|0
1648625700000|2022-03-30 07:35:00|201.69|199.29|201.06|198.66|201.79|199.39|199.77|197.37|0
1648626000000|2022-03-30 07:40:00|200.96|198.56|199.92|197.52|201.16|198.76|199.86|197.46|0
1648626300000|2022-03-30 07:45:00|199.96|197.56|200.66|198.26|200.96|198.56|199.67|197.27|0
1648626600000|2022-03-30 07:50:00|200.76|198.36|201.16|198.76|201.16|198.76|200.41|198.01|0
1648626900000|2022-03-30 07:55:00|201.06|198.66|200.65|198.25|201.25|198.85|200.36|197.96|0
1648627200000|2022-03-30 08:00:00|200.75|198.35|202.66|200.26|203.46|201.06|200.61|198.21|0
1648627500000|2022-03-30 08:05:00|202.56|200.16|202.45|200.05|203.46|201.06|202.35|199.95|0
1648627800000|2022-03-30 08:10:00|202.71|200.31|204.81|202.41|204.81|202.41|202.55|200.15|0
1648628100000|2022-03-30 08:15:00|204.91|202.51|204|201.6|205.01|202.61|203.59|201.19|0
1648628400000|2022-03-30 08:20:00|203.99|201.59|204.15|201.75|204.15|201.75|203.39|200.99|0
1648628700000|2022-03-30 08:25:00|204.19|201.79|203.08|200.68|204.5|202.1|202.98|200.58|0
1648629000000|2022-03-30 08:30:00|203.03|200.63|203.18|200.78|203.38|200.98|202.93|200.53|0
1648629300000|2022-03-30 08:35:00|203.23|200.83|203.59|201.19|203.59|201.19|202.88|200.48|0
1648629600000|2022-03-30 08:40:00|203.79|201.39|204.4|202|204.8|202.4|203.59|201.19|0
1648629900000|2022-03-30 08:45:00|204.45|202.05|205.2|202.8|205.2|202.8|204.45|202.05|0
1648630200000|2022-03-30 08:50:00|205.3|202.9|204.79|202.39|205.4|203|204.39|201.99|0
1648630500000|2022-03-30 08:55:00|204.69|202.29|204.08|201.68|204.69|202.29|203.88|201.48|0
1648630800000|2022-03-30 09:00:00|203.98|201.58|203.08|200.68|204.08|201.68|203.08|200.68|0
1648631100000|2022-03-30 09:05:00|203.28|200.88|203.17|200.77|203.58|201.18|202.77|200.37|0
1648631400000|2022-03-30 09:10:00|203.12|200.72|203.12|200.72|203.58|201.18|203.07|200.67|0
1648631700000|2022-03-30 09:15:00|203.07|200.67|202.57|200.17|203.37|200.97|202.47|200.07|0
1648632000000|2022-03-30 09:20:00|202.52|200.12|201.96|199.56|202.57|200.17|201.81|199.41|0
1648632300000|2022-03-30 09:25:00|201.91|199.51|202.56|200.16|202.76|200.36|201.86|199.46|0
1648632600000|2022-03-30 09:30:00|202.66|200.26|202.46|200.06|202.66|200.26|202.06|199.66|0
1648632900000|2022-03-30 09:35:00|202.51|200.11|202.76|200.36|203.26|200.86|202.46|200.06|0
1648633200000|2022-03-30 09:40:00|202.66|200.26|202.15|199.75|202.76|200.36|202.05|199.65|0
1648633500000|2022-03-30 09:45:00|202.25|199.85|202.15|199.75|202.35|199.95|201.75|199.35|0
1648633800000|2022-03-30 09:50:00|202.25|199.85|202.55|200.15|202.65|200.25|201.75|199.35|0
1648634100000|2022-03-30 09:55:00|202.65|200.25|201.94|199.54|202.85|200.45|201.84|199.44|0
1648634400000|2022-03-30 10:00:00|201.9|199.5|202.84|200.44|204.71|202.31|201.9|199.5|0
1648634700000|2022-03-30 10:05:00|202.7|200.3|204.2|201.8|204.41|202.01|202.29|199.89|0
1648635000000|2022-03-30 10:10:00|204.25|201.85|204.15|201.75|204.55|202.15|203.75|201.35|0
1648635300000|2022-03-30 10:15:00|204.1|201.7|204.04|201.64|205.26|202.86|203.95|201.55|0
1648635600000|2022-03-30 10:20:00|204.14|201.74|203.64|201.24|204.35|201.95|203.59|201.19|0
1648635900000|2022-03-30 10:25:00|203.69|201.29|203.74|201.34|203.94|201.54|203.23|200.83|0
1648636200000|2022-03-30 10:30:00|203.79|201.39|203.58|201.18|203.89|201.49|203.43|201.03|0
1648636500000|2022-03-30 10:35:00|203.53|201.13|203.23|200.83|203.63|201.23|203.03|200.63|0
1648636800000|2022-03-30 10:40:00|203.43|201.03|203.08|200.68|203.53|201.13|202.72|200.32|0
1648637100000|2022-03-30 10:45:00|203.02|200.62|201.97|199.57|203.02|200.62|201.67|199.27|0
1648637400000|2022-03-30 10:50:00|202.02|199.62|201.67|199.27|202.12|199.72|201.42|199.02|0
1648637700000|2022-03-30 10:55:00|201.62|199.22|202.11|199.71|202.52|200.12|201.52|199.12|0
1648638000000|2022-03-30 11:00:00|202.01|199.61|201.16|198.76|202.11|199.71|200.61|198.21|0
1648638300000|2022-03-30 11:05:00|201.21|198.81|202.11|199.71|202.31|199.91|201.21|198.81|0
1648638600000|2022-03-30 11:10:00|202.16|199.76|201.86|199.46|202.31|199.91|201.61|199.21|0
1648638900000|2022-03-30 11:15:00|201.91|199.51|202.1|199.7|202.31|199.91|201.5|199.1|0
1648639200000|2022-03-30 11:20:00|202.2|199.8|201.4|199|202.3|199.9|201|198.6|0
1648639500000|2022-03-30 11:25:00|201.45|199.05|201.5|199.1|201.7|199.3|201|198.6|0
1648639800000|2022-03-30 11:30:00|201.45|199.05|200.6|198.2|201.7|199.3|200.6|198.2|0
1648640100000|2022-03-30 11:35:00|200.55|198.15|200.89|198.49|201.09|198.69|200.5|198.1|0
1648640400000|2022-03-30 11:40:00|200.95|198.55|201.39|198.99|201.54|199.14|200.89|198.49|0
1648640700000|2022-03-30 11:45:00|201.29|198.89|201.39|198.99|201.59|199.19|201.19|198.79|0
1648641000000|2022-03-30 11:50:00|201.29|198.89|200.99|198.59|201.29|198.89|200.79|198.39|0
1648641300000|2022-03-30 11:55:00|200.89|198.49|201.28|198.88|201.48|199.08|200.79|198.39|0
1648641600000|2022-03-30 12:00:00|201.38|198.98|201.58|199.18|202.38|199.98|201.38|198.98|0
1648641900000|2022-03-30 12:05:00|201.68|199.28|202.95|200.55|203.35|200.95|201.63|199.23|0
1648642200000|2022-03-30 12:10:00|202.85|200.45|205.62|203.22|205.72|203.32|202.54|200.14|0
1648642500000|2022-03-30 12:15:00|205.52|203.12|205.46|203.06|205.66|203.26|204.75|202.35|0
1648642800000|2022-03-30 12:20:00|205.66|203.26|206.58|204.18|206.73|204.33|205.26|202.86|0
1648643100000|2022-03-30 12:25:00|206.47|204.07|206.47|204.07|206.88|204.48|205.51|203.11|0
1648643400000|2022-03-30 12:30:00|206.22|203.82|205.05|202.65|206.27|203.87|204.65|202.25|0
1648643700000|2022-03-30 12:35:00|205.15|202.75|203.53|201.13|205.15|202.75|202.53|200.13|0
1648644000000|2022-03-30 12:40:00|203.43|201.03|203.83|201.43|203.83|201.43|203.03|200.63|0
1648644300000|2022-03-30 12:45:00|203.73|201.33|205.09|202.69|205.35|202.95|203.73|201.33|0
1648644600000|2022-03-30 12:50:00|205.04|202.64|204.38|201.98|205.24|202.84|204.23|201.83|0
1648644900000|2022-03-30 12:55:00|204.43|202.03|202.64|200.24|204.53|202.13|202.64|200.24|0
1648645200000|2022-03-30 13:00:00|202.6|200.2|203.7|201.3|203.85|201.45|202.6|200.2|0
1648645500000|2022-03-30 13:05:00|203.75|201.35|203.95|201.55|204.15|201.75|203.34|200.94|0
1648645800000|2022-03-30 13:10:00|203.85|201.45|202.64|200.24|204.4|202|202.64|200.24|0
1648646100000|2022-03-30 13:15:00|202.79|200.39|202.23|199.83|203.44|201.04|202.23|199.83|0
1648646400000|2022-03-30 13:20:00|202.33|199.93|201.73|199.33|202.33|199.93|201.03|198.63|0
1648646700000|2022-03-30 13:25:00|201.83|199.43|201.52|199.12|202.13|199.73|200.73|198.33|0
1648647000000|2022-03-30 13:30:00|200.73|198.33|200.86|198.46|201.78|199.38|199.43|197.03|0
1648647300000|2022-03-30 13:35:00|200.66|198.26|202.56|200.16|203.27|200.87|199.77|197.37|0
1648647600000|2022-03-30 13:40:00|202.66|200.26|202.26|199.86|203.16|200.76|201.16|198.76|0
1648647900000|2022-03-30 13:45:00|202.16|199.76|200.76|198.36|203.56|201.16|200.46|198.06|0
1648648200000|2022-03-30 13:50:00|200.56|198.16|200.85|198.45|201.55|199.15|199.96|197.56|0
1648648500000|2022-03-30 13:55:00|200.95|198.55|199.46|197.06|201.75|199.35|199.06|196.66|0
1648648800000|2022-03-30 14:00:00|199.16|196.76|198.14|195.74|200.25|197.85|198.04|195.64|0
1648649100000|2022-03-30 14:05:00|198.24|195.84|200.23|197.83|200.53|198.13|197.84|195.44|0
1648649400000|2022-03-30 14:10:00|200.08|197.68|198.19|195.79|200.13|197.73|197.94|195.54|0
1648649700000|2022-03-30 14:15:00|198.14|195.74|200.42|198.02|201.02|198.62|197.84|195.44|0
1648650000000|2022-03-30 14:20:00|200.47|198.07|202.18|199.78|202.18|199.78|199.44|197.04|0
1648650300000|2022-03-30 14:25:00|202.08|199.68|202.87|200.47|203.18|200.78|201.18|198.78|0
1648650600000|2022-03-30 14:30:00|202.93|200.53|202.97|200.57|204.18|201.78|202.53|200.13|0
1648650900000|2022-03-30 14:35:00|203.37|200.97|201.97|199.57|203.47|201.07|201.77|199.37|0
1648651200000|2022-03-30 14:40:00|201.87|199.47|202.47|200.07|202.87|200.47|201.77|199.37|0
1648651500000|2022-03-30 14:45:00|202.57|200.17|201.56|199.16|202.77|200.37|200.92|198.52|0
1648651800000|2022-03-30 14:50:00|201.46|199.06|202.66|200.26|202.76|200.36|200.57|198.17|0
1648652100000|2022-03-30 14:55:00|202.56|200.16|204.17|201.77|204.37|201.97|202.36|199.96|0
1648652400000|2022-03-30 15:00:00|204.27|201.87|204.16|201.76|204.67|202.27|203.36|200.96|0
1648652700000|2022-03-30 15:05:00|204.37|201.97|208.35|205.95|208.35|205.95|204.16|201.76|0
1648653000000|2022-03-30 15:10:00|208.45|206.05|208.45|206.05|210.6|208.2|208.15|205.75|0
1648653300000|2022-03-30 15:15:00|208.66|206.26|207.03|204.63|208.76|206.36|206.82|204.42|0
1648653600000|2022-03-30 15:20:00|207.13|204.73|207.63|205.23|208.04|205.64|206.72|204.32|0
1648653900000|2022-03-30 15:25:00|207.53|205.13|208.75|206.35|209.57|207.17|207.53|205.13|0
1648654200000|2022-03-30 15:30:00|208.44|206.04|207.43|205.03|209.16|206.76|207.32|204.92|0
1648654500000|2022-03-30 15:35:00|207.32|204.92|206.97|204.57|207.53|205.13|206.41|204.01|0
1648654800000|2022-03-30 15:40:00|206.81|204.41|207.07|204.67|207.73|205.33|206.61|204.21|0
1648655100000|2022-03-30 15:45:00|207.22|204.82|207.21|204.81|207.93|205.53|206.31|203.91|0
1648655400000|2022-03-30 15:50:00|207.11|204.71|207.62|205.22|208.02|205.62|207.01|204.61|0
1648655700000|2022-03-30 15:55:00|207.52|205.12|206.4|204|208.02|205.62|206.4|204|0
1648656000000|2022-03-30 16:00:00|206.7|204.3|205.59|203.19|206.7|204.3|204.68|202.28|0
1648656300000|2022-03-30 16:05:00|205.69|203.29|207.92|205.52|208.42|206.02|205.69|203.29|0
1648656600000|2022-03-30 16:10:00|207.81|205.41|207.66|205.26|208.73|206.33|207.4|205|0
1648656900000|2022-03-30 16:15:00|207.71|205.31|206.89|204.49|208.01|205.61|206.79|204.39|0
1648657200000|2022-03-30 16:20:00|206.69|204.29|207.4|205|207.81|205.41|206.49|204.09|0
1648657500000|2022-03-30 16:25:00|207.5|205.1|207.19|204.79|207.91|205.51|206.79|204.39|0
1648657800000|2022-03-30 16:30:00|207.09|204.69|206.68|204.28|207.7|205.3|206.68|204.28|0
1648658100000|2022-03-30 16:35:00|206.48|204.08|205.67|203.27|206.58|204.18|205.67|203.27|0
1648658400000|2022-03-30 16:40:00|205.47|203.07|204.86|202.46|206.07|203.67|204.66|202.26|0
1648658700000|2022-03-30 16:45:00|204.96|202.56|205.67|203.27|205.97|203.57|204.86|202.46|0
1648659000000|2022-03-30 16:50:00|205.77|203.37|205.66|203.26|206.17|203.77|205.56|203.16|0
1648659300000|2022-03-30 16:55:00|205.56|203.16|205.46|203.06|205.86|203.46|205.36|202.96|0
1648659600000|2022-03-30 17:00:00|205.36|202.96|206.47|204.07|206.67|204.27|205.36|202.96|0
1648659900000|2022-03-30 17:05:00|206.42|204.02|207.78|205.38|208.19|205.79|206.37|203.97|0
1648660200000|2022-03-30 17:10:00|207.73|205.33|206.72|204.32|208.29|205.89|206.72|204.32|0
1648660500000|2022-03-30 17:15:00|206.66|204.26|207.78|205.38|208.49|206.09|206.56|204.16|0
1648660800000|2022-03-30 17:20:00|207.88|205.48|208.69|206.29|209.3|206.9|207.88|205.48|0
1648661100000|2022-03-30 17:25:00|208.79|206.39|209.1|206.7|209.61|207.21|208.79|206.39|0
1648661400000|2022-03-30 17:30:00|209.3|206.9|209.4|207|209.61|207.21|208.38|205.98|0
1648661700000|2022-03-30 17:35:00|209.3|206.9|209.7|207.3|209.81|207.41|208.58|206.18|0
1648662000000|2022-03-30 17:40:00|209.81|207.41|209.91|207.51|210.42|208.02|209.4|207|0
1648662300000|2022-03-30 17:45:00|210.11|207.71|209.29|206.89|210.62|208.22|209.19|206.79|0
1648662600000|2022-03-30 17:50:00|209.19|206.79|209.14|206.74|209.7|207.3|208.78|206.38|0
1648662900000|2022-03-30 17:55:00|209.39|206.99|210.51|208.11|211.03|208.63|209.19|206.79|0
1648663200000|2022-03-30 18:00:00|210.72|208.32|206.13|203.73|210.82|208.42|205.42|203.02|0
1648663500000|2022-03-30 18:05:00|206.23|203.83|205.82|203.42|207.05|204.65|205.62|203.22|0
1648663800000|2022-03-30 18:10:00|205.72|203.32|206.12|203.72|206.53|204.13|205.62|203.22|0
1648664100000|2022-03-30 18:15:00|206.02|203.62|207.96|205.56|208.37|205.97|206.02|203.62|0
1648664400000|2022-03-30 18:20:00|207.86|205.46|207.96|205.56|208.58|206.18|207.76|205.36|0
1648664700000|2022-03-30 18:25:00|208.06|205.66|208.47|206.07|208.98|206.58|207.45|205.05|0
1648665000000|2022-03-30 18:30:00|208.68|206.28|207.8|205.4|208.88|206.48|207.24|204.84|0
1648665300000|2022-03-30 18:35:00|207.85|205.45|207.34|204.94|207.85|205.45|206.83|204.43|0
1648665600000|2022-03-30 18:40:00|207.44|205.04|209.49|207.09|209.9|207.5|207.34|204.94|0
1648665900000|2022-03-30 18:45:00|209.59|207.19|210|207.6|210.52|208.12|209.39|206.99|0
1648666200000|2022-03-30 18:50:00|210.11|207.71|210.42|208.02|210.83|208.43|209.49|207.09|0
1648666500000|2022-03-30 18:55:00|210.31|207.91|211.3|208.9|211.66|209.26|209.28|206.88|0
1648666800000|2022-03-30 19:00:00|211.45|209.05|211.97|209.57|212.07|209.67|210.93|208.53|0
1648667100000|2022-03-30 19:05:00|212.07|209.67|212.38|209.98|212.69|210.29|211.34|208.94|0
1648667400000|2022-03-30 19:10:00|212.59|210.19|213.56|211.16|215.02|212.62|208.68|206.28|0
1648667700000|2022-03-30 19:15:00|213.51|211.11|215.54|213.14|216.28|213.88|213.25|210.85|0
1648668000000|2022-03-30 19:20:00|215.65|213.25|218.07|215.67|218.6|216.2|215.65|213.25|0
1648668300000|2022-03-30 19:25:00|218.17|215.77|215.75|213.35|218.49|216.09|215.22|212.82|0
1648668600000|2022-03-30 19:30:00|215.64|213.24|214.49|212.09|216.48|214.08|213.66|211.26|0
1648668900000|2022-03-30 19:35:00|214.59|212.19|211.57|209.17|214.68|212.28|209.79|207.39|0
1648669200000|2022-03-30 19:40:00|211.46|209.06|211.35|208.95|213.03|210.63|210|207.6|0
1648669500000|2022-03-30 19:45:00|211.25|208.85|208.54|206.14|211.25|208.85|207.41|205.01|0
1648669800000|2022-03-30 19:50:00|208.85|206.45|211.66|209.26|212.19|209.79|208.85|206.45|0
1648670100000|2022-03-30 19:55:00|210.62|208.22|209.72|207.32|211.89|209.49|207.19|204.79|0
1648670400000|2022-03-30 20:00:00|209.21|206.81|207.77|205.37|209.51|207.11|207.77|205.37|0
1648670700000|2022-03-30 20:05:00|207.88|205.48|207.97|205.57|208.39|205.99|207.57|205.17|0
1648671000000|2022-03-30 20:10:00|208.08|205.68|206.45|204.05|208.18|205.78|205.43|203.03|0
1648671300000|2022-03-30 20:15:00|206.65|203.85|207.15|204.35|207.26|204.46|206.65|203.85|0
1648671600000|2022-03-30 20:20:00|206.95|204.15|206.74|203.94|206.95|204.15|206.64|203.84|0
1648671900000|2022-03-30 20:25:00|206.85|204.05|206.54|203.74|206.85|204.05|206.44|203.64|0
1648672200000|2022-03-30 20:30:00|206.44|203.64|206.43|203.63|206.44|203.64|206.23|203.43|0
1648672500000|2022-03-30 20:35:00|206.38|203.58|206.43|203.63|206.53|203.73|206.33|203.53|0
1648672800000|2022-03-30 20:40:00|206.38|203.58|205.72|202.92|206.38|203.58|205.72|202.92|0
1648673100000|2022-03-30 20:45:00|205.61|202.81|205.51|202.71|206.02|203.22|205.41|202.61|0
1648673400000|2022-03-30 20:50:00|205.46|202.66|205.81|203.01|205.92|203.12|205.46|202.66|0
1648673700000|2022-03-30 20:55:00|205.91|203.11|206.37|203.57|206.37|203.57|205.91|203.11|0
1648674000000|2022-03-30 21:00:00|206.28|203.48|206.38|203.58|206.45|203.65|206.19|203.39|0
1648674300000|2022-03-30 21:05:00|206.39|203.59|206.37|203.57|206.41|203.61|206.34|203.54|0
1648674600000|2022-03-30 21:10:00|206.4|203.6|206.45|203.65|206.45|203.65|206.36|203.56|0
1648674900000|2022-03-30 21:15:00|206.46|203.66|206.4|203.6|206.49|203.69|206.4|203.6|0
1648675200000|2022-03-30 21:20:00|206.44|203.64|206.35|203.55|206.44|203.64|206.19|203.39|0
1648675500000|2022-03-30 21:25:00|206.42|203.62|206.5|203.7|206.54|203.74|206.42|203.62|0
1648675800000|2022-03-30 21:30:00|206.48|203.68|206.55|203.75|206.57|203.77|206.48|203.68|0
1648676100000|2022-03-30 21:35:00|206.52|203.72|206.58|203.78|206.58|203.78|206.48|203.68|0
1648676400000|2022-03-30 21:40:00|206.51|203.71|206.46|203.66|206.52|203.72|206.45|203.65|0
1648676700000|2022-03-30 21:45:00|206.45|203.65|206.4|203.6|206.46|203.66|206.4|203.6|0
1648677000000|2022-03-30 21:50:00|206.34|203.54|206.51|203.71|206.6|203.8|206.32|203.52|0
1648677300000|2022-03-30 21:55:00|206.59|203.79|206.48|203.68|206.59|203.79|206.35|203.55|0
1648677600000|2022-03-30 22:00:00|206.42|203.62|206.79|203.99|207|204.2|206.29|203.49|0
1648677900000|2022-03-30 22:05:00|206.85|204.05|206.59|203.79|206.9|204.1|206.34|203.54|0
1648678200000|2022-03-30 22:10:00|206.49|203.69|206.48|203.68|206.89|204.09|206.48|203.68|0
1648678500000|2022-03-30 22:15:00|206.59|203.79|206.69|203.89|206.89|204.09|206.58|203.78|0
1648678800000|2022-03-30 22:20:00|206.68|203.88|206.17|203.37|206.68|203.88|206.17|203.37|0
1648679100000|2022-03-30 22:25:00|206.38|203.58|206.17|203.37|206.38|203.58|206.17|203.37|0
1648679400000|2022-03-30 22:30:00|206.22|203.42|206.58|203.78|206.68|203.88|206.22|203.42|0
1648679700000|2022-03-30 22:35:00|206.47|203.67|206.98|204.18|206.98|204.18|206.47|203.67|0
1648680000000|2022-03-30 22:40:00|206.88|204.08|206.47|203.67|206.88|204.08|206.16|203.36|0
1648680300000|2022-03-30 22:45:00|206.37|203.57|206.57|203.77|206.77|203.97|206.37|203.57|0
1648680600000|2022-03-30 22:50:00|206.67|203.87|206.67|203.87|206.77|203.97|206.57|203.77|0
1648680900000|2022-03-30 22:55:00|206.77|203.97|206.66|203.86|206.77|203.97|206.56|203.76|0
1648681200000|2022-03-30 23:00:00|206.56|203.76|206.66|203.86|206.66|203.86|206.36|203.56|0
1648681500000|2022-03-30 23:05:00|206.76|203.96|206.46|203.66|206.76|203.96|206.25|203.45|0
1648681800000|2022-03-30 23:10:00|206.56|203.76|206.66|203.86|206.76|203.96|206.35|203.55|0
1648682100000|2022-03-30 23:15:00|206.56|203.76|206.76|203.96|206.76|203.96|206.25|203.45|0
1648682400000|2022-03-30 23:20:00|206.65|203.85|206.75|203.95|206.76|203.96|206.55|203.75|0
1648682700000|2022-03-30 23:25:00|206.65|203.85|206.85|204.05|206.86|204.06|206.65|203.85|0
1648683000000|2022-03-30 23:30:00|206.96|204.16|207.36|204.56|207.36|204.56|206.95|204.15|0
1648683300000|2022-03-30 23:35:00|207.41|204.61|207.46|204.66|207.56|204.76|207.36|204.56|0
1648683600000|2022-03-30 23:40:00|207.36|204.56|207.36|204.56|207.56|204.76|207.26|204.46|0
1648683900000|2022-03-30 23:45:00|207.46|204.66|207.56|204.76|207.77|204.97|207.46|204.66|0
1648684200000|2022-03-30 23:50:00|207.46|204.66|207.35|204.55|207.66|204.86|207.25|204.45|0
1648684500000|2022-03-30 23:55:00|207.4|204.6|207.45|204.65|207.55|204.75|207.35|204.55|0
1648684800000|2022-03-31 00:00:00|207.35|204.55|207.65|204.85|207.65|204.85|207.24|204.44|0
1648685100000|2022-03-31 00:05:00|207.55|204.75|207.34|204.54|207.65|204.85|207.34|204.54|0
1648685400000|2022-03-31 00:10:00|207.45|204.65|205.3|202.5|207.65|204.85|204.49|201.69|0
1648685700000|2022-03-31 00:15:00|205.2|202.4|205.5|202.7|206.32|203.52|205|202.2|0
1648686000000|2022-03-31 00:20:00|205.46|202.66|205.6|202.8|205.7|202.9|204.69|201.89|0
1648686300000|2022-03-31 00:25:00|205.7|202.9|205.09|202.29|205.81|203.01|204.99|202.19|0
1648686600000|2022-03-31 00:30:00|205.19|202.39|203.98|201.18|205.19|202.39|203.37|200.57|0
1648686900000|2022-03-31 00:35:00|203.88|201.08|203.07|200.27|204.28|201.48|203.07|200.27|0
1648687200000|2022-03-31 00:40:00|202.97|200.17|201.86|199.06|203.17|200.37|201.26|198.46|0
1648687500000|2022-03-31 00:45:00|201.76|198.96|202.16|199.36|202.56|199.76|201.76|198.96|0
1648687800000|2022-03-31 00:50:00|202.26|199.46|201.85|199.05|202.31|199.51|201.65|198.85|0
1648688100000|2022-03-31 00:55:00|201.91|199.11|200.54|197.74|202.05|199.25|200.54|197.74|0
1648688400000|2022-03-31 01:00:00|200.59|197.79|200.73|197.93|200.73|197.93|200.23|197.43|0
1648688700000|2022-03-31 01:05:00|200.63|197.83|201.23|198.43|201.43|198.63|200.63|197.83|0
1648689000000|2022-03-31 01:10:00|201.18|198.38|201.33|198.53|201.73|198.93|201.13|198.33|0
1648689300000|2022-03-31 01:15:00|201.23|198.43|201.33|198.53|201.53|198.73|201.13|198.33|0
1648689600000|2022-03-31 01:20:00|201.43|198.63|201.63|198.83|201.63|198.83|201.23|198.43|0
1648689900000|2022-03-31 01:25:00|201.53|198.73|201.12|198.32|201.63|198.83|201.02|198.22|0
1648690200000|2022-03-31 01:30:00|201.22|198.42|200.72|197.92|201.52|198.72|200.62|197.82|0
1648690500000|2022-03-31 01:35:00|200.62|197.82|201.52|198.72|201.62|198.82|200.62|197.82|0
1648690800000|2022-03-31 01:40:00|201.62|198.82|201.62|198.82|201.82|199.02|201.32|198.52|0
1648691100000|2022-03-31 01:45:00|201.52|198.72|201.57|198.77|201.82|199.02|201.21|198.41|0
1648691400000|2022-03-31 01:50:00|201.51|198.71|201.51|198.71|201.61|198.81|201.11|198.31|0
1648691700000|2022-03-31 01:55:00|201.61|198.81|201.51|198.71|201.71|198.91|201.51|198.71|0
1648692000000|2022-03-31 02:00:00|201.61|198.81|202.21|199.41|202.31|199.51|201.51|198.71|0
1648692300000|2022-03-31 02:05:00|202.06|199.26|201.91|199.11|202.31|199.51|201.7|198.9|0
1648692600000|2022-03-31 02:10:00|201.8|199|201.6|198.8|202.01|199.21|201.6|198.8|0
1648692900000|2022-03-31 02:15:00|201.5|198.7|201.6|198.8|201.7|198.9|201.5|198.7|0
1648693200000|2022-03-31 02:20:00|201.5|198.7|201.7|198.9|201.7|198.9|201.39|198.59|0
1648693500000|2022-03-31 02:25:00|201.6|198.8|201.69|198.89|201.9|199.1|201.49|198.69|0
1648693800000|2022-03-31 02:30:00|201.59|198.79|201.39|198.59|201.79|198.99|201.39|198.59|0
1648694100000|2022-03-31 02:35:00|201.29|198.49|200.89|198.09|201.29|198.49|200.69|197.89|0
1648694400000|2022-03-31 02:40:00|200.84|198.04|201.28|198.48|201.49|198.69|200.78|197.98|0
1648694700000|2022-03-31 02:45:00|201.48|198.68|201.38|198.58|201.58|198.78|201.28|198.48|0
1648695000000|2022-03-31 02:50:00|201.33|198.53|201.58|198.78|201.63|198.83|201.33|198.53|0
1648695300000|2022-03-31 02:55:00|201.48|198.68|201.58|198.78|201.68|198.88|201.28|198.48|0
1648695600000|2022-03-31 03:00:00|201.38|198.58|201.47|198.67|201.68|198.88|201.37|198.57|0
1648695900000|2022-03-31 03:05:00|201.53|198.73|201.87|199.07|201.87|199.07|201.37|198.57|0
1648696200000|2022-03-31 03:10:00|202.08|199.28|202.17|199.37|202.58|199.78|201.97|199.17|0
1648696500000|2022-03-31 03:15:00|202.07|199.27|202.07|199.27|202.17|199.37|201.87|199.07|0
1648696800000|2022-03-31 03:20:00|202.17|199.37|201.97|199.17|202.27|199.47|201.87|199.07|0
1648697100000|2022-03-31 03:25:00|201.87|199.07|201.76|198.96|201.97|199.17|201.76|198.96|0
1648697400000|2022-03-31 03:30:00|201.86|199.06|202.57|199.77|202.57|199.77|201.86|199.06|0
1648697700000|2022-03-31 03:35:00|202.67|199.87|202.87|200.07|203.37|200.57|202.57|199.77|0
1648698000000|2022-03-31 03:40:00|202.97|200.17|203.02|200.22|203.27|200.47|202.97|200.17|0
1648698300000|2022-03-31 03:45:00|202.97|200.17|203.06|200.26|203.07|200.27|202.86|200.06|0
1648698600000|2022-03-31 03:50:00|202.96|200.16|203.06|200.26|203.12|200.32|202.96|200.16|0
1648698900000|2022-03-31 03:55:00|202.96|200.16|203.26|200.46|203.36|200.56|202.86|200.06|0
1648699200000|2022-03-31 04:00:00|203.16|200.36|205.39|202.59|205.39|202.59|202.96|200.16|0
1648699500000|2022-03-31 04:05:00|205.34|202.54|205.49|202.69|205.49|202.69|205.19|202.39|0
1648699800000|2022-03-31 04:10:00|205.44|202.64|205.59|202.79|205.59|202.79|205.39|202.59|0
1648700100000|2022-03-31 04:15:00|205.64|202.84|205.28|202.48|205.69|202.89|205.28|202.48|0
1648700400000|2022-03-31 04:20:00|205.38|202.58|205.48|202.68|205.58|202.78|205.08|202.28|0
1648700700000|2022-03-31 04:25:00|205.58|202.78|205.98|203.18|205.98|203.18|205.53|202.73|0
1648701000000|2022-03-31 04:30:00|206.04|203.24|205.58|202.78|206.04|203.24|205.27|202.47|0
1648701300000|2022-03-31 04:35:00|205.68|202.88|205.47|202.67|205.68|202.88|205.37|202.57|0
1648701600000|2022-03-31 04:40:00|205.53|202.73|205.37|202.57|205.53|202.73|205.27|202.47|0
1648701900000|2022-03-31 04:45:00|205.47|202.67|205.37|202.57|205.47|202.67|205.06|202.26|0
1648702200000|2022-03-31 04:50:00|205.27|202.47|205.47|202.67|205.47|202.67|205.26|202.46|0
1648702500000|2022-03-31 04:55:00|205.46|202.66|205.36|202.56|205.52|202.72|205.26|202.46|0
1648702800000|2022-03-31 05:00:00|205.26|202.46|205.76|202.96|205.97|203.17|205.16|202.36|0
1648703100000|2022-03-31 05:05:00|205.86|203.06|206.47|203.67|206.68|203.88|205.56|202.76|0
1648703400000|2022-03-31 05:10:00|206.42|203.62|206.06|203.26|206.42|203.62|205.46|202.66|0
1648703700000|2022-03-31 05:15:00|205.96|203.16|206.36|203.56|206.57|203.77|205.86|203.06|0
1648704000000|2022-03-31 05:20:00|206.26|203.46|206.16|203.36|206.36|203.56|205.96|203.16|0
1648704300000|2022-03-31 05:25:00|206.26|203.46|206.56|203.76|206.77|203.97|206.21|203.41|0
1648704600000|2022-03-31 05:30:00|206.46|203.66|206.87|204.07|206.97|204.17|206.26|203.46|0
1648704900000|2022-03-31 05:35:00|206.86|204.06|207.27|204.47|207.27|204.47|206.36|203.56|0
1648705200000|2022-03-31 05:40:00|207.17|204.37|207.06|204.26|207.47|204.67|206.86|204.06|0
1648705500000|2022-03-31 05:45:00|207.17|204.37|207.16|204.36|207.27|204.47|206.76|203.96|0
1648705800000|2022-03-31 05:50:00|207.06|204.26|206.35|203.55|207.16|204.36|205.84|203.04|0
1648706100000|2022-03-31 05:55:00|206.24|203.44|205.94|203.14|206.35|203.55|205.79|202.99|0
1648706400000|2022-03-31 06:00:00|206.14|203.34|207.05|204.25|207.15|204.35|205.23|202.43|0
1648706700000|2022-03-31 06:05:00|206.95|204.15|206.34|203.54|207.15|204.35|206.24|203.44|0
1648707000000|2022-03-31 06:10:00|206.24|203.44|207.51|204.71|209.14|206.34|206.14|203.34|0
1648707300000|2022-03-31 06:15:00|207.61|204.81|207.41|204.61|208.43|205.63|207.41|204.61|0
1648707600000|2022-03-31 06:20:00|207.51|204.71|206.69|203.89|207.61|204.81|206.69|203.89|0
1648707900000|2022-03-31 06:25:00|206.74|203.94|206.84|204.04|207.35|204.55|206.69|203.89|0
1648708200000|2022-03-31 06:30:00|206.89|204.09|207.7|204.9|207.7|204.9|206.69|203.89|0
1648708500000|2022-03-31 06:35:00|207.5|204.7|207.8|205|208.21|205.41|207.35|204.55|0
1648708800000|2022-03-31 06:40:00|207.9|205.1|207.29|204.49|207.9|205.1|207.04|204.24|0
1648709100000|2022-03-31 06:45:00|207.19|204.39|207.08|204.28|207.44|204.64|206.78|203.98|0
1648709400000|2022-03-31 06:50:00|207.19|204.39|206.47|203.67|207.34|204.54|206.27|203.47|0
1648709700000|2022-03-31 06:55:00|206.68|203.88|206.22|203.42|206.93|204.13|206.17|203.37|0
1648710000000|2022-03-31 07:00:00|206.06|203.26|205.35|202.55|206.06|203.26|204.75|201.95|0
1648710300000|2022-03-31 07:05:00|205.15|202.75|206.27|203.87|206.37|203.97|205.05|202.65|0
1648710600000|2022-03-31 07:10:00|206.22|203.82|204.74|202.34|206.26|203.86|203.74|201.34|0
1648710900000|2022-03-31 07:15:00|204.7|202.3|202.76|200.36|205.39|202.99|202.16|199.76|0
1648711200000|2022-03-31 07:20:00|202.86|200.46|202.81|200.41|203.26|200.86|202.36|199.96|0
1648711500000|2022-03-31 07:25:00|202.86|200.46|203.46|201.06|203.56|201.16|202.35|199.95|0
1648711800000|2022-03-31 07:30:00|203.56|201.16|202.95|200.55|203.96|201.56|202.25|199.85|0
1648712100000|2022-03-31 07:35:00|203.05|200.65|202.55|200.15|203.05|200.65|202.25|199.85|0
1648712400000|2022-03-31 07:40:00|202.5|200.1|203.5|201.1|203.75|201.35|202.45|200.05|0
1648712700000|2022-03-31 07:45:00|203.55|201.15|203.75|201.35|204.16|201.76|203.45|201.05|0
1648713000000|2022-03-31 07:50:00|203.85|201.45|204.35|201.95|204.35|201.95|203.75|201.35|0
1648713300000|2022-03-31 07:55:00|204.25|201.85|204.89|202.49|204.91|202.51|203.57|201.17|0
1648713600000|2022-03-31 08:00:00|204.99|202.59|205.49|203.09|206|203.6|204.99|202.59|0
1648713900000|2022-03-31 08:05:00|205.45|203.05|206.3|203.9|206.71|204.31|205.09|202.69|0
1648714200000|2022-03-31 08:10:00|206.26|203.86|206.61|204.21|206.81|204.41|206.2|203.8|0
1648714500000|2022-03-31 08:15:00|206.71|204.31|206.4|204|207.42|205.02|206.2|203.8|0
1648714800000|2022-03-31 08:20:00|206.5|204.1|207.34|204.94|207.35|204.95|205.72|203.32|0
1648715100000|2022-03-31 08:25:00|207.45|205.05|206.89|204.49|207.55|205.15|206.83|204.43|0
1648715400000|2022-03-31 08:30:00|206.83|204.43|207.14|204.74|207.65|205.25|206.83|204.43|0
1648715700000|2022-03-31 08:35:00|207.19|204.79|207.85|205.45|207.95|205.55|206.93|204.53|0
1648716000000|2022-03-31 08:40:00|207.95|205.55|207.64|205.24|207.95|205.55|207.54|205.14|0
1648716300000|2022-03-31 08:45:00|207.74|205.34|207.74|205.34|207.95|205.55|207.64|205.24|0
1648716600000|2022-03-31 08:50:00|207.64|205.24|206.92|204.52|207.84|205.44|206.82|204.42|0
1648716900000|2022-03-31 08:55:00|206.82|204.42|206.61|204.21|206.92|204.52|206.01|203.61|0
1648717200000|2022-03-31 09:00:00|206.82|204.42|207.58|205.18|207.63|205.23|206.36|203.96|0
1648717500000|2022-03-31 09:05:00|207.53|205.13|207.73|205.33|207.93|205.53|207.32|204.92|0
1648717800000|2022-03-31 09:10:00|207.63|205.23|207.52|205.12|207.83|205.43|207.47|205.07|0
1648718100000|2022-03-31 09:15:00|207.63|205.23|206.5|204.1|207.63|205.23|206.5|204.1|0
1648718400000|2022-03-31 09:20:00|206.6|204.2|206.65|204.25|206.91|204.51|206.5|204.1|0
1648718700000|2022-03-31 09:25:00|206.6|204.2|206.9|204.5|207.31|204.91|206.6|204.2|0
1648719000000|2022-03-31 09:30:00|206.96|204.56|206.9|204.5|207.31|204.91|206.8|204.4|0
1648719300000|2022-03-31 09:35:00|207|204.6|207.2|204.8|207.41|205.01|206.85|204.45|0
1648719600000|2022-03-31 09:40:00|207.31|204.91|206.49|204.09|207.31|204.91|206.29|203.89|0
1648719900000|2022-03-31 09:45:00|206.44|204.04|207|204.6|207.1|204.7|206.39|203.99|0
1648720200000|2022-03-31 09:50:00|206.79|204.39|207.2|204.8|207.4|205|206.79|204.39|0
1648720500000|2022-03-31 09:55:00|206.99|204.59|207.4|205|207.4|205|206.69|204.29|0
1648720800000|2022-03-31 10:00:00|207.3|204.9|207.4|205|207.81|205.41|206.89|204.49|0
1648721100000|2022-03-31 10:05:00|207.5|205.1|207.29|204.89|207.6|205.2|206.99|204.59|0
1648721400000|2022-03-31 10:10:00|207.24|204.84|207.75|205.35|207.8|205.4|207.19|204.79|0
1648721700000|2022-03-31 10:15:00|207.59|205.19|208.2|205.8|208.2|205.8|206.98|204.58|0
1648722000000|2022-03-31 10:20:00|208.31|205.91|207.49|205.09|208.72|206.32|207.39|204.99|0
1648722300000|2022-03-31 10:25:00|207.38|204.98|207.18|204.78|207.69|205.29|206.98|204.58|0
1648722600000|2022-03-31 10:30:00|207.08|204.68|207.64|205.24|207.69|205.29|207.03|204.63|0
1648722900000|2022-03-31 10:35:00|207.58|205.18|207.94|205.54|208.3|205.9|206.46|204.06|0
1648723200000|2022-03-31 10:40:00|207.99|205.59|207.48|205.08|208.25|205.85|207.07|204.67|0
1648723500000|2022-03-31 10:45:00|207.37|204.97|207.78|205.38|207.88|205.48|207.07|204.67|0
1648723800000|2022-03-31 10:50:00|207.88|205.48|207.57|205.17|207.88|205.48|207.53|205.13|0
1648724100000|2022-03-31 10:55:00|207.68|205.28|208.8|206.4|208.9|206.5|207.68|205.28|0
1648724400000|2022-03-31 11:00:00|208.7|206.3|208.49|206.09|208.8|206.4|208.18|205.78|0
1648724700000|2022-03-31 11:05:00|208.39|205.99|208.79|206.39|209.41|207.01|208.39|205.99|0
1648725000000|2022-03-31 11:10:00|208.89|206.49|210.02|207.62|210.13|207.73|208.89|206.49|0
1648725300000|2022-03-31 11:15:00|209.92|207.52|210.66|208.26|211.47|209.07|208.93|206.53|0
1648725600000|2022-03-31 11:20:00|210.77|208.37|211.18|208.78|211.28|208.88|210.46|208.06|0
1648725900000|2022-03-31 11:25:00|211.28|208.88|212.1|209.7|212.21|209.81|211.07|208.67|0
1648726200000|2022-03-31 11:30:00|211.9|209.5|211.58|209.18|212.21|209.81|211.17|208.77|0
1648726500000|2022-03-31 11:35:00|211.79|209.39|210.86|208.46|211.79|209.39|210.6|208.2|0
1648726800000|2022-03-31 11:40:00|210.76|208.36|210.03|207.63|211.22|208.82|209.93|207.53|0
1648727100000|2022-03-31 11:45:00|209.88|207.48|209.37|206.97|210.03|207.63|209.31|206.91|0
1648727400000|2022-03-31 11:50:00|209.42|207.02|210.03|207.63|210.03|207.63|209.41|207.01|0
1648727700000|2022-03-31 11:55:00|209.93|207.53|209.2|206.8|210.03|207.63|208.9|206.5|0
1648728000000|2022-03-31 12:00:00|209.1|206.7|209.3|206.9|209.61|207.21|208.9|206.5|0
1648728300000|2022-03-31 12:05:00|209.2|206.8|208.69|206.29|209.36|206.96|208.28|205.88|0
1648728600000|2022-03-31 12:10:00|208.59|206.19|208.79|206.39|208.89|206.49|208.58|206.18|0
1648728900000|2022-03-31 12:15:00|208.69|206.29|209.3|206.9|209.4|207|208.69|206.29|0
1648729200000|2022-03-31 12:20:00|209.19|206.79|209.09|206.69|209.71|207.31|208.99|206.59|0
1648729500000|2022-03-31 12:25:00|208.99|206.59|208.88|206.48|209.19|206.79|208.68|206.28|0
1648729800000|2022-03-31 12:30:00|209.19|206.79|209.39|206.99|209.6|207.2|207.25|204.85|0
1648730100000|2022-03-31 12:35:00|209.19|206.79|209.96|207.56|210.62|208.22|208.98|206.58|0
1648730400000|2022-03-31 12:40:00|209.9|207.5|210.11|207.71|210.42|208.02|209.9|207.5|0
1648730700000|2022-03-31 12:45:00|210|207.6|210.31|207.91|210.82|208.42|210|207.6|0
1648731000000|2022-03-31 12:50:00|210.41|208.01|210.51|208.11|210.62|208.22|210|207.6|0
1648731300000|2022-03-31 12:55:00|210.67|208.27|209.58|207.18|210.67|208.27|209.17|206.77|0
1648731600000|2022-03-31 13:00:00|209.48|207.08|208.97|206.57|209.99|207.59|208.86|206.46|0
1648731900000|2022-03-31 13:05:00|209.07|206.67|209.78|207.38|209.89|207.49|208.35|205.95|0
1648732200000|2022-03-31 13:10:00|209.68|207.28|210.6|208.2|211.95|209.55|209.63|207.23|0
1648732500000|2022-03-31 13:15:00|210.4|208|211.22|208.82|212.15|209.75|210.19|207.79|0
1648732800000|2022-03-31 13:20:00|211.43|209.03|210.6|208.2|211.94|209.54|210.6|208.2|0
1648733100000|2022-03-31 13:25:00|210.5|208.1|212.77|210.37|212.77|210.37|210.39|207.99|0
1648733400000|2022-03-31 13:30:00|212.15|209.75|213.18|210.78|213.39|210.99|211.83|209.43|0
1648733700000|2022-03-31 13:35:00|213.49|211.09|213.39|210.99|215.89|213.49|213.39|210.99|0
1648734000000|2022-03-31 13:40:00|214.01|211.61|214.58|212.18|215.16|212.76|213.07|210.67|0
1648734300000|2022-03-31 13:45:00|214.53|212.13|213.89|211.49|215.99|213.59|213.02|210.62|0
1648734600000|2022-03-31 13:50:00|214.16|211.76|214.31|211.91|215.46|213.06|212.23|209.83|0
1648734900000|2022-03-31 13:55:00|215.14|212.74|213.16|210.76|215.25|212.85|212.54|210.14|0
1648735200000|2022-03-31 14:00:00|213.11|210.71|217.87|215.47|218.51|216.11|213.11|210.71|0
1648735500000|2022-03-31 14:05:00|217.66|215.26|217.24|214.84|217.77|215.37|215.87|213.47|0
1648735800000|2022-03-31 14:10:00|217.03|214.63|215.97|213.57|218.19|215.79|215.76|213.36|0
1648736100000|2022-03-31 14:15:00|215.87|213.47|215.97|213.57|217.13|214.73|214.92|212.52|0
1648736400000|2022-03-31 14:20:00|216.13|213.73|217.55|215.15|217.86|215.46|215.13|212.73|0
1648736700000|2022-03-31 14:25:00|217.65|215.25|216.17|213.77|218.6|216.2|215.7|213.3|0
1648737000000|2022-03-31 14:30:00|216.07|213.67|213.56|211.16|216.7|214.3|213.25|210.85|0
1648737300000|2022-03-31 14:35:00|213.35|210.95|214.06|211.66|214.27|211.87|212.29|209.89|0
1648737600000|2022-03-31 14:40:00|214.11|211.71|213.32|210.92|215|212.6|213.01|210.61|0
1648737900000|2022-03-31 14:45:00|213.53|211.13|210.83|208.43|213.74|211.34|210.22|207.82|0
1648738200000|2022-03-31 14:50:00|210.94|208.54|212.38|209.98|212.59|210.19|210.63|208.23|0
1648738500000|2022-03-31 14:55:00|212.18|209.78|208.79|206.39|212.18|209.78|207.86|205.46|0
1648738800000|2022-03-31 15:00:00|208.99|206.59|210.02|207.62|211.26|208.86|208.48|206.08|0
1648739100000|2022-03-31 15:05:00|210.12|207.72|210.02|207.62|211.47|209.07|209.4|207|0
1648739400000|2022-03-31 15:10:00|210.33|207.93|210.64|208.24|211.47|209.07|209.71|207.31|0
1648739700000|2022-03-31 15:15:00|210.33|207.93|211.26|208.86|211.88|209.48|210.22|207.82|0
1648740000000|2022-03-31 15:20:00|211.36|208.96|211.46|209.06|211.88|209.48|210.11|207.71|0
1648740300000|2022-03-31 15:25:00|211.36|208.96|212.19|209.79|212.71|210.31|211.36|208.96|0
1648740600000|2022-03-31 15:30:00|212.5|210.1|213.28|210.88|213.64|211.24|211.98|209.58|0
1648740900000|2022-03-31 15:35:00|213.23|210.83|212.7|210.3|213.85|211.45|211.87|209.47|0
1648741200000|2022-03-31 15:40:00|212.49|210.09|211.45|209.05|212.6|210.2|210.21|207.81|0
1648741500000|2022-03-31 15:45:00|211.55|209.15|212.07|209.67|212.49|210.09|211.55|209.15|0
1648741800000|2022-03-31 15:50:00|212.18|209.78|212.59|210.19|213.11|210.71|211.71|209.31|0
1648742100000|2022-03-31 15:55:00|212.49|210.09|211.23|208.83|212.69|210.29|211.23|208.83|0
1648742400000|2022-03-31 16:00:00|211.34|208.94|212.9|210.5|213|210.6|210.51|208.11|0
1648742700000|2022-03-31 16:05:00|213|210.6|212.69|210.29|213.32|210.92|212.27|209.87|0
1648743000000|2022-03-31 16:10:00|212.79|210.39|214.04|211.64|214.04|211.64|212.69|210.29|0
1648743300000|2022-03-31 16:15:00|214.15|211.75|213.73|211.33|214.36|211.96|213|210.6|0
1648743600000|2022-03-31 16:20:00|213.94|211.54|215.4|213|215.4|213|213.94|211.54|0
1648743900000|2022-03-31 16:25:00|215.51|213.11|215.3|212.9|216.25|213.85|215.19|212.79|0
1648744200000|2022-03-31 16:30:00|215.14|212.74|216.35|213.95|216.45|214.05|214.45|212.05|0
1648744500000|2022-03-31 16:35:00|216.24|213.84|215.19|212.79|216.56|214.16|214.77|212.37|0
1648744800000|2022-03-31 16:40:00|215.29|212.89|214.34|211.94|215.4|213|214.13|211.73|0
1648745100000|2022-03-31 16:45:00|214.13|211.73|214.55|212.15|215.29|212.89|213.82|211.42|0
1648745400000|2022-03-31 16:50:00|214.44|212.04|215.81|213.41|216.13|213.73|214.44|212.04|0
1648745700000|2022-03-31 16:55:00|215.91|213.51|216.55|214.15|216.76|214.36|215.39|212.99|0
1648746000000|2022-03-31 17:00:00|216.44|214.04|216.07|213.67|216.86|214.46|215.38|212.98|0
1648746300000|2022-03-31 17:05:00|216.12|213.72|216.86|214.46|216.97|214.57|215.49|213.09|0
1648746600000|2022-03-31 17:10:00|216.81|214.41|217.38|214.98|217.7|215.3|216.33|213.93|0
1648746900000|2022-03-31 17:15:00|217.49|215.09|216.01|213.61|218.13|215.73|215.9|213.5|0
1648747200000|2022-03-31 17:20:00|216.32|213.92|217.06|214.66|217.49|215.09|216.32|213.92|0
1648747500000|2022-03-31 17:25:00|217.27|214.87|215.26|212.86|217.49|215.09|215.05|212.65|0
1648747800000|2022-03-31 17:30:00|215.37|212.97|215.37|212.97|215.89|213.49|214.53|212.13|0
1648748100000|2022-03-31 17:35:00|215.58|213.18|216.21|213.81|216.63|214.23|215.58|213.18|0
1648748400000|2022-03-31 17:40:00|216.1|213.7|215.36|212.96|216.31|213.91|214.94|212.54|0
1648748700000|2022-03-31 17:45:00|215.26|212.86|214.83|212.43|215.68|213.28|214.73|212.33|0
1648749000000|2022-03-31 17:50:00|214.62|212.22|214.1|211.7|214.62|212.22|213.05|210.65|0
1648749300000|2022-03-31 17:55:00|214.2|211.8|215.35|212.95|215.35|212.95|213.78|211.38|0
1648749600000|2022-03-31 18:00:00|215.14|212.74|217.57|215.17|217.68|215.28|215.14|212.74|0
1648749900000|2022-03-31 18:05:00|217.47|215.07|217.99|215.59|218.53|216.13|217.04|214.64|0
1648750200000|2022-03-31 18:10:00|218.21|215.81|218.63|216.23|218.84|216.44|217.57|215.17|0
1648750500000|2022-03-31 18:15:00|218.74|216.34|219.05|216.65|219.59|217.19|218.41|216.01|0
1648750800000|2022-03-31 18:20:00|219.16|216.76|220.32|217.92|220.53|218.13|215.55|213.15|0
1648751100000|2022-03-31 18:25:00|220.42|218.02|220.1|217.7|221.81|219.41|219.78|217.38|0
1648751400000|2022-03-31 18:30:00|219.89|217.49|221.16|218.76|221.48|219.08|219.89|217.49|0
1648751700000|2022-03-31 18:35:00|221.27|218.87|220.15|217.75|221.8|219.4|219.46|217.06|0
1648752000000|2022-03-31 18:40:00|220.41|218.01|221.37|218.97|222.12|219.72|219.88|217.48|0
1648752300000|2022-03-31 18:45:00|221.26|218.86|221.26|218.86|222.12|219.72|220.41|218.01|0
1648752600000|2022-03-31 18:50:00|221.48|219.08|221.05|218.65|221.58|219.18|220.41|218.01|0
1648752900000|2022-03-31 18:55:00|221.37|218.97|219.13|216.73|221.37|218.97|219.13|216.73|0
1648753200000|2022-03-31 19:00:00|218.92|216.52|217.44|215.04|218.92|216.52|215.76|213.36|0
1648753500000|2022-03-31 19:05:00|217.54|215.14|217.01|214.61|218.18|215.78|216.39|213.99|0
1648753800000|2022-03-31 19:10:00|217.12|214.72|219.02|216.62|219.34|216.94|217.07|214.67|0
1648754100000|2022-03-31 19:15:00|219.12|216.72|220.5|218.1|220.82|218.42|218.91|216.51|0
1648754400000|2022-03-31 19:20:00|220.61|218.21|223.17|220.77|223.38|220.98|220.61|218.21|0
1648754700000|2022-03-31 19:25:00|223.06|220.66|223.38|220.98|224.46|222.06|222.53|220.13|0
1648755000000|2022-03-31 19:30:00|223.49|221.09|226.4|224|227.16|224.76|222.85|220.45|0
1648755300000|2022-03-31 19:35:00|226.51|224.11|225.21|222.81|227.16|224.76|224.02|221.62|0
1648755600000|2022-03-31 19:40:00|225.97|223.57|228.79|226.39|229.01|226.61|225.21|222.81|0
1648755900000|2022-03-31 19:45:00|228.68|226.28|226.09|223.69|229.34|226.94|226.09|223.69|0
1648756200000|2022-03-31 19:50:00|226.2|223.8|233.27|230.87|233.27|230.87|225.98|223.58|0
1648756500000|2022-03-31 19:55:00|233.93|231.53|237.86|235.46|239.67|237.27|232.27|229.87|0
1648756800000|2022-03-31 20:00:00|239.1|236.7|237.74|235.34|239.1|236.7|234.27|231.87|0
1648757100000|2022-03-31 20:05:00|237.63|235.23|236.05|233.65|238.42|236.02|235.83|233.43|0
1648757400000|2022-03-31 20:10:00|235.83|233.43|230.16|227.76|235.89|233.49|229.82|227.42|0
1648757700000|2022-03-31 20:15:00|230.58|227.78|230.8|228|231.35|228.55|229.8|227|0
1648758000000|2022-03-31 20:20:00|230.91|228.11|232.97|230.17|233.02|230.22|230.69|227.89|0
1648758300000|2022-03-31 20:25:00|233.02|230.22|232.24|229.44|233.47|230.67|231.9|229.1|0
1648758600000|2022-03-31 20:30:00|232.13|229.33|231.79|228.99|232.35|229.55|231.34|228.54|0
1648758900000|2022-03-31 20:35:00|232.07|229.27|231.45|228.65|232.07|229.27|231.01|228.21|0
1648759200000|2022-03-31 20:40:00|231.4|228.6|231.12|228.32|231.4|228.6|230.78|227.98|0
1648759500000|2022-03-31 20:45:00|231.01|228.21|231|228.2|232.01|229.21|230.56|227.76|0
1648759800000|2022-03-31 20:50:00|230.89|228.09|231.22|228.42|231.95|229.15|230.89|228.09|0
1648760100000|2022-03-31 20:55:00|231.11|228.31|231.17|228.37|231.44|228.64|230.89|228.09|0
1648760400000|2022-03-31 21:00:00|231.1|228.3|231.4|228.6|231.42|228.62|231.06|228.26|0
1648760700000|2022-03-31 21:05:00|231.42|228.62|231.44|228.64|231.49|228.69|231.29|228.49|0
1648761000000|2022-03-31 21:10:00|231.45|228.65|231.37|228.57|231.47|228.67|231.34|228.54|0
1648761300000|2022-03-31 21:15:00|231.39|228.59|231.33|228.53|231.4|228.6|231.32|228.52|0
1648761600000|2022-03-31 21:20:00|231.35|228.55|231.72|228.92|231.72|228.92|231.35|228.55|0
1648761900000|2022-03-31 21:25:00|231.62|228.82|232.18|229.38|232.18|229.38|231.51|228.71|0
1648762200000|2022-03-31 21:30:00|232|229.2|232.25|229.45|232.45|229.65|231.9|229.1|0
1648762500000|2022-03-31 21:35:00|232.27|229.47|232.57|229.77|232.67|229.87|232.25|229.45|0
1648762800000|2022-03-31 21:40:00|232.54|229.74|232.22|229.42|232.66|229.86|232.2|229.4|0
1648763100000|2022-03-31 21:45:00|232.33|229.53|232.18|229.38|232.33|229.53|231.87|229.07|0
1648763400000|2022-03-31 21:50:00|232.1|229.3|232|229.2|232.1|229.3|231.55|228.75|0
1648763700000|2022-03-31 21:55:00|231.92|229.12|231.52|228.72|231.92|229.12|231.33|228.53|0
1648764000000|2022-03-31 22:00:00|231.36|228.56|230.08|227.28|231.47|228.67|229.63|226.83|0
1648764300000|2022-03-31 22:05:00|230.19|227.39|230.52|227.72|230.63|227.83|229.85|227.05|0
1648764600000|2022-03-31 22:10:00|230.41|227.61|231.24|228.44|231.4|228.6|230.41|227.61|0
1648764900000|2022-03-31 22:15:00|231.18|228.38|231.96|229.16|232.29|229.49|231.02|228.22|0
1648765200000|2022-03-31 22:20:00|232.07|229.27|232.29|229.49|232.74|229.94|231.85|229.05|0
1648765500000|2022-03-31 22:25:00|232.18|229.38|232.62|229.82|232.62|229.82|232.07|229.27|0
1648765800000|2022-03-31 22:30:00|232.29|229.49|231.28|228.48|232.29|229.49|231.28|228.48|0
1648766100000|2022-03-31 22:35:00|231.23|228.43|230.95|228.15|231.28|228.48|230.72|227.92|0
1648766400000|2022-03-31 22:40:00|230.84|228.04|230.78|227.98|230.89|228.09|230.61|227.81|0
1648766700000|2022-03-31 22:45:00|230.72|227.92|230.94|228.14|230.94|228.14|230.39|227.59|0
1648767000000|2022-03-31 22:50:00|230.83|228.03|230.72|227.92|230.83|228.03|230.39|227.59|0
1648767300000|2022-03-31 22:55:00|230.61|227.81|230.71|227.91|231.05|228.25|230.61|227.81|0
1648767600000|2022-03-31 23:00:00|230.6|227.8|230.71|227.91|230.71|227.91|230.38|227.58|0
1648767900000|2022-03-31 23:05:00|230.82|228.02|230.6|227.8|231.04|228.24|230.49|227.69|0
1648768200000|2022-03-31 23:10:00|230.71|227.91|230.48|227.68|230.82|228.02|230.32|227.52|0
1648768500000|2022-03-31 23:15:00|230.6|227.8|230.48|227.68|230.82|228.02|230.04|227.24|0
1648768800000|2022-03-31 23:20:00|230.37|227.57|230.32|227.52|230.81|228.01|230.26|227.46|0
1648769100000|2022-03-31 23:25:00|230.37|227.57|230.25|227.45|230.59|227.79|230.25|227.45|0
1648769400000|2022-03-31 23:30:00|230.37|227.57|230.47|227.67|230.7|227.9|229.92|227.12|0
1648769700000|2022-03-31 23:35:00|230.36|227.56|230.03|227.23|230.36|227.56|229.92|227.12|0
1648770000000|2022-03-31 23:40:00|230.14|227.34|229.58|226.78|230.14|227.34|229.36|226.56|0
1648770300000|2022-03-31 23:45:00|229.69|226.89|230.58|227.78|230.58|227.78|229.69|226.89|0
1648770600000|2022-03-31 23:50:00|230.47|227.67|230.13|227.33|230.8|228|230.13|227.33|0
1648770900000|2022-03-31 23:55:00|230.02|227.22|230.35|227.55|230.46|227.66|230.02|227.22|0
1648771200000|2022-04-01 00:00:00|230.24|227.44|231.13|228.33|231.57|228.77|229.35|226.55|0
1648771500000|2022-04-01 00:05:00|231.01|228.21|230.9|228.1|231.57|228.77|230.24|227.44|0
1648771800000|2022-04-01 00:10:00|230.79|227.99|230.23|227.43|231.46|228.66|230.01|227.21|0
1648772100000|2022-04-01 00:15:00|230.34|227.54|231.67|228.87|231.79|228.99|230.12|227.32|0
1648772400000|2022-04-01 00:20:00|231.56|228.76|231|228.2|231.79|228.99|230.67|227.87|0
1648772700000|2022-04-01 00:25:00|231.11|228.31|231.78|228.98|232|229.2|231.11|228.31|0
1648773000000|2022-04-01 00:30:00|231.67|228.87|232.45|229.65|232.45|229.65|231.56|228.76|0
1648773300000|2022-04-01 00:35:00|232.34|229.54|231.22|228.42|232.89|230.09|231.22|228.42|0
1648773600000|2022-04-01 00:40:00|231.11|228.31|230.77|227.97|231.66|228.86|230.44|227.64|0
1648773900000|2022-04-01 00:45:00|230.88|228.08|231.05|228.25|231.21|228.41|230.55|227.75|0
1648774200000|2022-04-01 00:50:00|230.99|228.19|231.32|228.52|231.77|228.97|230.99|228.19|0
1648774500000|2022-04-01 00:55:00|231.21|228.41|230.32|227.52|231.77|228.97|230.32|227.52|0
1648774800000|2022-04-01 01:00:00|230.43|227.63|230.65|227.85|231.21|228.41|230.32|227.52|0
1648775100000|2022-04-01 01:05:00|230.54|227.74|230.31|227.51|230.87|228.07|230.2|227.4|0
1648775400000|2022-04-01 01:10:00|230.37|227.57|230.09|227.29|230.65|227.85|229.87|227.07|0
1648775700000|2022-04-01 01:15:00|230.2|227.4|229.87|227.07|230.42|227.62|229.42|226.62|0
1648776000000|2022-04-01 01:20:00|229.75|226.95|229.42|226.62|229.87|227.07|229.2|226.4|0
1648776300000|2022-04-01 01:25:00|229.37|226.57|229.64|226.84|230.19|227.39|229.37|226.57|0
1648776600000|2022-04-01 01:30:00|229.75|226.95|229.86|227.06|230.3|227.5|229.64|226.84|0
1648776900000|2022-04-01 01:35:00|229.75|226.95|231.08|228.28|231.52|228.72|229.75|226.95|0
1648777200000|2022-04-01 01:40:00|231.19|228.39|230.74|227.94|231.19|228.39|230.41|227.61|0
1648777500000|2022-04-01 01:45:00|230.85|228.05|230.96|228.16|231.29|228.49|230.63|227.83|0
1648777800000|2022-04-01 01:50:00|231.02|228.22|230.85|228.05|231.02|228.22|229.85|227.05|0
1648778100000|2022-04-01 01:55:00|230.74|227.94|230.51|227.71|230.85|228.05|230.29|227.49|0
1648778400000|2022-04-01 02:00:00|230.62|227.82|230.29|227.49|230.73|227.93|229.73|226.93|0
1648778700000|2022-04-01 02:05:00|230.23|227.43|230.73|227.93|230.73|227.93|230.06|227.26|0
1648779000000|2022-04-01 02:10:00|230.79|227.99|230.17|227.37|230.84|228.04|230.01|227.21|0
1648779300000|2022-04-01 02:15:00|230.12|227.32|230.06|227.26|230.28|227.48|229.95|227.15|0
1648779600000|2022-04-01 02:20:00|230.11|227.31|230.28|227.48|230.83|228.03|230.06|227.26|0
1648779900000|2022-04-01 02:25:00|230.39|227.59|230.38|227.58|230.5|227.7|230.16|227.36|0
1648780200000|2022-04-01 02:30:00|230.27|227.47|229.94|227.14|230.38|227.58|229.83|227.03|0
1648780500000|2022-04-01 02:35:00|229.88|227.08|229.27|226.47|230.05|227.25|229.16|226.36|0
1648780800000|2022-04-01 02:40:00|229.38|226.58|228.94|226.14|229.38|226.58|228.61|225.81|0
1648781100000|2022-04-01 02:45:00|229.05|226.25|228.49|225.69|229.16|226.36|228.49|225.69|0
1648781400000|2022-04-01 02:50:00|228.6|225.8|228.93|226.13|228.93|226.13|228.38|225.58|0
1648781700000|2022-04-01 02:55:00|228.82|226.02|228.6|225.8|228.82|226.02|228.49|225.69|0
1648782000000|2022-04-01 03:00:00|228.49|225.69|227.49|224.69|228.49|225.69|227.33|224.53|0
1648782300000|2022-04-01 03:05:00|227.6|224.8|228.15|225.35|228.26|225.46|227.6|224.8|0
1648782600000|2022-04-01 03:10:00|228.04|225.24|227.71|224.91|228.15|225.35|227.71|224.91|0
1648782900000|2022-04-01 03:15:00|227.6|224.8|227.6|224.8|227.71|224.91|227.38|224.58|0
1648783200000|2022-04-01 03:20:00|227.71|224.91|227.7|224.9|227.71|224.91|226.49|223.69|0
1648783500000|2022-04-01 03:25:00|227.59|224.79|227.92|225.12|228.03|225.23|227.59|224.79|0
1648783800000|2022-04-01 03:30:00|228.03|225.23|228.25|225.45|228.25|225.45|227.81|225.01|0
1648784100000|2022-04-01 03:35:00|228.14|225.34|228.58|225.78|228.8|226|228.14|225.34|0
1648784400000|2022-04-01 03:40:00|228.69|225.89|228.58|225.78|228.8|226|228.25|225.45|0
1648784700000|2022-04-01 03:45:00|228.46|225.66|228.46|225.66|228.68|225.88|228.46|225.66|0
1648785000000|2022-04-01 03:50:00|228.35|225.55|228.68|225.88|228.68|225.88|228.24|225.44|0
1648785300000|2022-04-01 03:55:00|228.79|225.99|228.46|225.66|228.9|226.1|228.46|225.66|0
1648785600000|2022-04-01 04:00:00|228.35|225.55|228.79|225.99|228.79|225.99|228.35|225.55|0
1648785900000|2022-04-01 04:05:00|228.68|225.88|228.45|225.65|228.79|225.99|228.45|225.65|0
1648786200000|2022-04-01 04:10:00|228.56|225.76|228.45|225.65|228.67|225.87|228.45|225.65|0
1648786500000|2022-04-01 04:15:00|228.56|225.76|228.23|225.43|228.56|225.76|228.23|225.43|0
1648786800000|2022-04-01 04:20:00|228.34|225.54|228.33|225.53|228.45|225.65|228.22|225.42|0
1648787100000|2022-04-01 04:25:00|228.44|225.64|228.55|225.75|228.66|225.86|228.44|225.64|0
1648787400000|2022-04-01 04:30:00|228.66|225.86|228.77|225.97|228.77|225.97|228.44|225.64|0
1648787700000|2022-04-01 04:35:00|228.83|226.03|229.1|226.3|229.1|226.3|228.77|225.97|0
1648788000000|2022-04-01 04:40:00|229.32|226.52|229.76|226.96|229.98|227.18|229.21|226.41|0
1648788300000|2022-04-01 04:45:00|229.87|227.07|229.54|226.74|229.87|227.07|229.43|226.63|0
1648788600000|2022-04-01 04:50:00|229.65|226.85|229.98|227.18|230.2|227.4|229.65|226.85|0
1648788900000|2022-04-01 04:55:00|229.61|226.81|230.51|227.71|230.68|227.88|229.61|226.81|0
1648789200000|2022-04-01 05:00:00|230.62|227.82|230.06|227.26|230.84|228.04|230.06|227.26|0
1648789500000|2022-04-01 05:05:00|230.17|227.37|230.06|227.26|230.28|227.48|229.84|227.04|0
1648789800000|2022-04-01 05:10:00|230.17|227.37|229.17|226.37|230.5|227.7|229.06|226.26|0
1648790100000|2022-04-01 05:15:00|229.06|226.26|229.17|226.37|229.39|226.59|228.95|226.15|0
1648790400000|2022-04-01 05:20:00|229.28|226.48|229.61|226.81|229.72|226.92|229.06|226.26|0
1648790700000|2022-04-01 05:25:00|229.83|227.03|229.83|227.03|229.89|227.09|229.61|226.81|0
1648791000000|2022-04-01 05:30:00|229.72|226.92|230.38|227.58|230.38|227.58|229.72|226.92|0
1648791300000|2022-04-01 05:35:00|230.27|227.47|231.04|228.24|231.16|228.36|230.16|227.36|0
1648791600000|2022-04-01 05:40:00|230.93|228.13|230.49|227.69|231.04|228.24|230.38|227.58|0
1648791900000|2022-04-01 05:45:00|230.6|227.8|230.71|227.91|230.88|228.08|230.49|227.69|0
1648792200000|2022-04-01 05:50:00|230.82|228.02|231.37|228.57|231.7|228.9|230.82|228.02|0
1648792500000|2022-04-01 05:55:00|231.26|228.46|231.7|228.9|231.7|228.9|231.26|228.46|0
1648792800000|2022-04-01 06:00:00|231.92|229.12|231.25|228.45|232.48|229.68|231.14|228.34|0
1648793100000|2022-04-01 06:05:00|231.36|228.56|231.81|229.01|232.36|229.56|231.25|228.45|0
1648793400000|2022-04-01 06:10:00|231.92|229.12|231.58|228.78|232.14|229.34|231.58|228.78|0
1648793700000|2022-04-01 06:15:00|231.69|228.89|230.69|227.89|231.8|229|230.69|227.89|0
1648794000000|2022-04-01 06:20:00|230.47|227.67|229.25|226.45|230.47|227.67|229.03|226.23|0
1648794300000|2022-04-01 06:25:00|229.14|226.34|229.58|226.78|229.69|226.89|228.69|225.89|0
1648794600000|2022-04-01 06:30:00|229.69|226.89|229.91|227.11|229.91|227.11|229.02|226.22|0
1648794900000|2022-04-01 06:35:00|230.02|227.22|228.91|226.11|230.07|227.27|228.69|225.89|0
1648795200000|2022-04-01 06:40:00|229.02|226.22|228.41|225.61|229.13|226.33|228.36|225.56|0
1648795500000|2022-04-01 06:45:00|228.47|225.67|228.24|225.44|228.47|225.67|228.02|225.22|0
1648795800000|2022-04-01 06:50:00|228.3|225.5|228.35|225.55|228.68|225.88|227.97|225.17|0
1648796100000|2022-04-01 06:55:00|228.46|225.66|228.35|225.55|229.01|226.21|228.02|225.22|0
1648796400000|2022-04-01 07:00:00|228.46|225.66|229.23|226.43|229.56|226.76|228.35|225.55|0
1648796700000|2022-04-01 07:05:00|228.75|226.35|228.86|226.46|229.69|227.29|228.64|226.24|0
1648797000000|2022-04-01 07:10:00|229.02|226.62|229.8|227.4|230.13|227.73|228.25|225.85|0
1648797300000|2022-04-01 07:15:00|229.63|227.23|228.36|225.96|229.91|227.51|228.14|225.74|0
1648797600000|2022-04-01 07:20:00|228.41|226.01|227.36|224.96|228.47|226.07|226.49|224.09|0
1648797900000|2022-04-01 07:25:00|227.69|225.29|228.57|226.17|228.57|226.17|227.47|225.07|0
1648798200000|2022-04-01 07:30:00|228.9|226.5|230.01|227.61|230.01|227.61|228.46|226.06|0
1648798500000|2022-04-01 07:35:00|229.9|227.5|229.56|227.16|230.89|228.49|229.45|227.05|0
1648798800000|2022-04-01 07:40:00|229.67|227.27|229.45|227.05|230.23|227.83|228.9|226.5|0
1648799100000|2022-04-01 07:45:00|229.67|227.27|228.78|226.38|229.67|227.27|228.45|226.05|0
1648799400000|2022-04-01 07:50:00|228.67|226.27|227.68|225.28|228.84|226.44|227.68|225.28|0
1648799700000|2022-04-01 07:55:00|227.57|225.17|228.17|225.77|228.67|226.27|227.57|225.17|0
1648800000000|2022-04-01 08:00:00|228.34|225.94|227.12|224.72|228.73|226.33|227.12|224.72|0
1648800300000|2022-04-01 08:05:00|227.34|224.94|227.78|225.38|228.11|225.71|227.12|224.72|0
1648800600000|2022-04-01 08:10:00|227.84|225.44|228.44|226.04|228.44|226.04|227.12|224.72|0
1648800900000|2022-04-01 08:15:00|228.33|225.93|228.33|225.93|228.83|226.43|227.73|225.33|0
1648801200000|2022-04-01 08:20:00|228.22|225.82|227.66|225.26|228.33|225.93|227.33|224.93|0
1648801500000|2022-04-01 08:25:00|227.77|225.37|227.44|225.04|227.99|225.59|227.11|224.71|0
1648801800000|2022-04-01 08:30:00|227.5|225.1|227.77|225.37|228.32|225.92|227.5|225.1|0
1648802100000|2022-04-01 08:35:00|227.66|225.26|228.32|225.92|228.32|225.92|227.33|224.93|0
1648802400000|2022-04-01 08:40:00|228.26|225.86|226.99|224.59|228.32|225.92|226.99|224.59|0
1648802700000|2022-04-01 08:45:00|226.88|224.48|226.99|224.59|227.32|224.92|226.55|224.15|0
1648803000000|2022-04-01 08:50:00|226.88|224.48|226.83|224.43|227.32|224.92|226.66|224.26|0
1648803300000|2022-04-01 08:55:00|226.88|224.48|226.99|224.59|227.32|224.92|226.88|224.48|0
1648803600000|2022-04-01 09:00:00|227.15|224.75|227.97|225.57|228.19|225.79|227.15|224.75|0
1648803900000|2022-04-01 09:05:00|227.86|225.46|228.63|226.23|228.85|226.45|227.86|225.46|0
1648804200000|2022-04-01 09:10:00|228.74|226.34|228.19|225.79|228.85|226.45|227.97|225.57|0
1648804500000|2022-04-01 09:15:00|228.14|225.74|228.41|226.01|228.74|226.34|227.97|225.57|0
1648804800000|2022-04-01 09:20:00|228.52|226.12|227.52|225.12|229.29|226.89|225.88|223.48|0
1648805100000|2022-04-01 09:25:00|227.41|225.01|227.19|224.79|227.63|225.23|227.08|224.68|0
1648805400000|2022-04-01 09:30:00|227.08|224.68|225.65|223.25|227.08|224.68|225.11|222.71|0
1648805700000|2022-04-01 09:35:00|225.54|223.14|226.09|223.69|226.09|223.69|225.22|222.82|0
1648806000000|2022-04-01 09:40:00|226.2|223.8|226.63|224.23|227.18|224.78|226.09|223.69|0
1648806300000|2022-04-01 09:45:00|226.52|224.12|226.96|224.56|227.4|225|226.41|224.01|0
1648806600000|2022-04-01 09:50:00|226.85|224.45|225.97|223.57|226.85|224.45|225.53|223.13|0
1648806900000|2022-04-01 09:55:00|225.86|223.46|225.7|223.3|226.19|223.79|225.31|222.91|0
1648807200000|2022-04-01 10:00:00|225.75|223.35|225.05|222.65|227.44|225.04|224.07|221.67|0
1648807500000|2022-04-01 10:05:00|225.11|222.71|224.61|222.21|225.38|222.98|224.61|222.21|0
1648807800000|2022-04-01 10:10:00|224.72|222.32|225.1|222.7|225.27|222.87|224.5|222.1|0
1648808100000|2022-04-01 10:15:00|225.05|222.65|224.88|222.48|225.26|222.86|224.83|222.43|0
1648808400000|2022-04-01 10:20:00|224.93|222.53|225.26|222.86|225.26|222.86|224.82|222.42|0
1648808700000|2022-04-01 10:25:00|225.04|222.64|224.6|222.2|225.15|222.75|224.49|222.09|0
1648809000000|2022-04-01 10:30:00|224.77|222.37|224.6|222.2|225.04|222.64|224.38|221.98|0
1648809300000|2022-04-01 10:35:00|224.71|222.31|225.75|223.35|225.8|223.4|224.6|222.2|0
1648809600000|2022-04-01 10:40:00|225.69|223.29|225.8|223.4|225.96|223.56|225.47|223.07|0
1648809900000|2022-04-01 10:45:00|225.69|223.29|226.01|223.61|226.34|223.94|225.69|223.29|0
1648810200000|2022-04-01 10:50:00|226.12|223.72|226.34|223.94|226.45|224.05|226.01|223.61|0
1648810500000|2022-04-01 10:55:00|226.23|223.83|225.41|223.01|226.56|224.16|225.13|222.73|0
1648810800000|2022-04-01 11:00:00|225.57|223.17|225.46|223.06|225.57|223.17|224.91|222.51|0
1648811100000|2022-04-01 11:05:00|225.35|222.95|225.35|222.95|225.51|223.11|224.91|222.51|0
1648811400000|2022-04-01 11:10:00|225.24|222.84|226.22|223.82|226.33|223.93|225.24|222.84|0
1648811700000|2022-04-01 11:15:00|226.33|223.93|226.22|223.82|226.33|223.93|225.73|223.33|0
1648812000000|2022-04-01 11:20:00|226.33|223.93|225.89|223.49|226.44|224.04|225.67|223.27|0
1648812300000|2022-04-01 11:25:00|226|223.6|226.21|223.81|226.21|223.81|225.78|223.38|0
1648812600000|2022-04-01 11:30:00|226.32|223.92|225.99|223.59|226.54|224.14|225.99|223.59|0
1648812900000|2022-04-01 11:35:00|226.21|223.81|226.1|223.7|226.54|224.14|225.99|223.59|0
1648813200000|2022-04-01 11:40:00|226.21|223.81|226.2|223.8|226.32|223.92|226.1|223.7|0
1648813500000|2022-04-01 11:45:00|226.31|223.91|225.76|223.36|226.31|223.91|225.76|223.36|0
1648813800000|2022-04-01 11:50:00|224.54|222.14|224.76|222.36|224.76|222.36|224.54|222.14|0
1648814100000|2022-04-01 11:55:00|224.71|222.31|224.54|222.14|224.87|222.47|224.54|222.14|0
1648814400000|2022-04-01 12:00:00|224.65|222.25|225.09|222.69|225.14|222.74|224.54|222.14|0
1648814700000|2022-04-01 12:05:00|224.98|222.58|223.99|221.59|224.98|222.58|223.99|221.59|0
1648815000000|2022-04-01 12:10:00|224.1|221.7|224.42|222.02|224.42|222.02|223.88|221.48|0
1648815300000|2022-04-01 12:15:00|224.53|222.13|224.42|222.02|224.53|222.13|223.66|221.26|0
1648815600000|2022-04-01 12:20:00|224.31|221.91|223.87|221.47|224.42|222.02|223.65|221.25|0
1648815900000|2022-04-01 12:25:00|223.82|221.42|224.03|221.63|224.96|222.56|223.49|221.09|0
1648816200000|2022-04-01 12:30:00|224.09|221.69|226.94|224.54|227.38|224.98|223.98|221.58|0
1648816500000|2022-04-01 12:35:00|226.89|224.49|225.41|223.01|226.94|224.54|224.97|222.57|0
1648816800000|2022-04-01 12:40:00|225.3|222.9|226.62|224.22|227.18|224.78|225.3|222.9|0
1648817100000|2022-04-01 12:45:00|226.68|224.28|226.84|224.44|226.84|224.44|225.96|223.56|0
1648817400000|2022-04-01 12:50:00|226.95|224.55|227.28|224.88|228.06|225.66|226.73|224.33|0
1648817700000|2022-04-01 12:55:00|227.39|224.99|227.72|225.32|227.83|225.43|226.95|224.55|0
1648818000000|2022-04-01 13:00:00|227.83|225.43|229.28|226.88|229.28|226.88|227.5|225.1|0
1648818300000|2022-04-01 13:05:00|229.16|226.76|227.72|225.32|229.16|226.76|227.61|225.21|0
1648818600000|2022-04-01 13:10:00|227.66|225.26|226.72|224.32|227.83|225.43|226.72|224.32|0
1648818900000|2022-04-01 13:15:00|226.61|224.21|225.83|223.43|226.61|224.21|225.5|223.1|0
1648819200000|2022-04-01 13:20:00|225.72|223.32|226.49|224.09|226.6|224.2|225.39|222.99|0
1648819500000|2022-04-01 13:25:00|226.27|223.87|227.71|225.31|227.71|225.31|226.11|223.71|0
1648819800000|2022-04-01 13:30:00|227.48|225.08|230.15|227.75|230.15|227.75|226.6|224.2|0
1648820100000|2022-04-01 13:35:00|230.04|227.64|230.08|227.68|231.16|228.76|227.52|225.12|0
1648820400000|2022-04-01 13:40:00|229.97|227.57|231.1|228.22|232|229.12|229.86|226.99|0
1648820700000|2022-04-01 13:45:00|230.99|228.11|229.87|226.99|232|229.12|228.87|225.99|0
1648821000000|2022-04-01 13:50:00|229.98|227.1|233.91|231.03|234.48|231.6|229.53|226.65|0
1648821300000|2022-04-01 13:55:00|234.14|231.26|232.22|229.34|234.37|231.49|231.99|229.11|0
1648821600000|2022-04-01 14:00:00|231.94|229.06|233.57|230.69|235.16|232.28|231.21|228.33|0
1648821900000|2022-04-01 14:05:00|233.34|230.46|233.23|230.35|233.79|230.91|231.77|228.89|0
1648822200000|2022-04-01 14:10:00|233|230.12|229.97|227.09|233|230.12|229.52|226.64|0
1648822500000|2022-04-01 14:15:00|230.08|227.2|233.26|230.38|233.56|230.68|230.08|227.2|0
1648822800000|2022-04-01 14:20:00|233.2|230.32|236.98|234.1|237.43|234.55|232.35|229.47|0
1648823100000|2022-04-01 14:25:00|236.63|233.75|237.55|234.67|238.35|235.47|236.18|233.3|0
1648823400000|2022-04-01 14:30:00|237.09|234.21|235.26|232.38|237.2|234.32|235.15|232.27|0
1648823700000|2022-04-01 14:35:00|234.92|232.04|236.17|233.29|236.74|233.86|234.24|231.36|0
1648824000000|2022-04-01 14:40:00|236.4|233.52|235.83|232.95|238.23|235.35|235.6|232.72|0
1648824300000|2022-04-01 14:45:00|235.94|233.06|234.23|231.35|236.05|233.17|233.22|230.34|0
1648824600000|2022-04-01 14:50:00|234.01|231.13|232.08|229.2|234.69|231.81|231.97|229.09|0
1648824900000|2022-04-01 14:55:00|231.97|229.09|232.86|230.46|233.31|230.91|231.62|228.75|0
1648825200000|2022-04-01 15:00:00|233.08|230.68|233.19|230.79|233.76|231.36|232.4|230|0
1648825500000|2022-04-01 15:05:00|233.31|230.91|231.27|228.87|233.87|231.47|230.83|228.43|0
1648825800000|2022-04-01 15:10:00|231.61|229.21|232.62|230.22|233.3|230.9|230.49|228.09|0
1648826100000|2022-04-01 15:15:00|232.85|230.45|232.62|230.22|233.87|231.47|232.06|229.66|0
1648826400000|2022-04-01 15:20:00|232.51|230.11|232.39|229.99|233.53|231.13|231.16|228.76|0
1648826700000|2022-04-01 15:25:00|232.28|229.88|233.75|231.35|233.86|231.46|231.72|229.32|0
1648827000000|2022-04-01 15:30:00|233.41|231.01|235.11|232.71|235.68|233.28|233.41|231.01|0
1648827300000|2022-04-01 15:35:00|235|232.6|237.28|234.88|238.08|235.68|235|232.6|0
1648827600000|2022-04-01 15:40:00|237.34|234.94|239.35|236.95|239.69|237.29|237.34|234.94|0
1648827900000|2022-04-01 15:45:00|239.58|237.18|239.02|236.62|239.98|237.58|236.7|234.3|0
1648828200000|2022-04-01 15:50:00|239.36|236.96|236.95|234.55|239.82|237.42|236.38|233.98|0
1648828500000|2022-04-01 15:55:00|237.35|234.95|239.93|237.53|240.86|238.46|237.35|234.95|0
1648828800000|2022-04-01 16:00:00|240.4|238|241.5|239.1|241.55|239.15|239.76|237.36|0
1648829100000|2022-04-01 16:05:00|241.67|239.27|242.77|240.37|244.05|241.65|241.67|239.27|0
1648829400000|2022-04-01 16:10:00|242.65|240.25|242.42|240.02|243.81|241.41|242.18|239.78|0
1648829700000|2022-04-01 16:15:00|242.3|239.9|243.11|240.71|244.16|241.76|241.72|239.32|0
1648830000000|2022-04-01 16:20:00|243.34|240.94|241.95|239.55|243.34|240.94|241.37|238.97|0
1648830300000|2022-04-01 16:25:00|241.48|239.08|240.67|238.27|242.29|239.89|240.56|238.16|0
1648830600000|2022-04-01 16:30:00|240.9|238.5|244.5|242.1|245.08|242.68|240.9|238.5|0
1648830900000|2022-04-01 16:35:00|244.79|242.39|243.8|241.4|245.67|243.27|243.57|241.17|0
1648831200000|2022-04-01 16:40:00|243.91|241.51|241.82|239.42|244.73|242.33|241.59|239.19|0
1648831500000|2022-04-01 16:45:00|241.59|239.19|241.36|238.96|243.33|240.93|241.24|238.84|0
1648831800000|2022-04-01 16:50:00|241.47|239.07|241.7|239.3|243.21|240.81|241.01|238.61|0
1648832100000|2022-04-01 16:55:00|241.59|239.19|242.97|240.57|243.09|240.69|240.78|238.38|0
1648832400000|2022-04-01 17:00:00|242.74|240.34|242.55|240.15|243.79|241.39|241.74|239.34|0
1648832700000|2022-04-01 17:05:00|242.44|240.04|242.78|240.38|242.78|240.38|240.93|238.53|0
1648833000000|2022-04-01 17:10:00|242.84|240.44|243.83|241.43|244.42|242.02|242.84|240.44|0
1648833300000|2022-04-01 17:15:00|243.95|241.55|243.71|241.31|244.65|242.25|243.48|241.08|0
1648833600000|2022-04-01 17:20:00|243.59|241.19|243.01|240.61|245.82|243.42|242.89|240.49|0
1648833900000|2022-04-01 17:25:00|243.13|240.73|243.47|241.07|244.06|241.66|242.89|240.49|0
1648834200000|2022-04-01 17:30:00|243.59|241.19|243.47|241.07|243.82|241.42|242.19|239.79|0
1648834500000|2022-04-01 17:35:00|243.59|241.19|239.53|237.13|243.59|241.19|238.84|236.44|0
1648834800000|2022-04-01 17:40:00|239.41|237.01|239.18|236.78|239.76|237.36|237.8|235.4|0
1648835100000|2022-04-01 17:45:00|239.41|237.01|239.58|237.18|240.44|238.04|239.29|236.89|0
1648835400000|2022-04-01 17:50:00|239.87|237.47|239.05|236.65|240.56|238.16|238.65|236.25|0
1648835700000|2022-04-01 17:55:00|239.11|236.71|237.95|235.55|239.46|237.06|237.38|234.98|0
1648836000000|2022-04-01 18:00:00|238.07|235.67|234.52|232.12|238.41|236.01|234.52|232.12|0
1648836300000|2022-04-01 18:05:00|234.63|232.23|234.28|231.88|235.2|232.8|232.58|230.18|0
1648836600000|2022-04-01 18:10:00|234.51|232.11|235.79|233.39|235.79|233.39|233.49|231.09|0
1648836900000|2022-04-01 18:15:00|233.13|230.73|233.58|231.18|233.8|231.4|231.99|229.59|0
1648837200000|2022-04-01 18:20:00|233.69|231.29|233.23|230.83|233.8|231.4|231.87|229.47|0
1648837500000|2022-04-01 18:25:00|233.35|230.95|230.41|228.01|233.46|231.06|230.41|228.01|0
1648837800000|2022-04-01 18:30:00|230.52|228.12|228.5|226.1|230.74|228.34|228.27|225.87|0
1648838100000|2022-04-01 18:35:00|228.38|225.98|230.18|227.78|231.08|228.68|228.38|225.98|0
1648838400000|2022-04-01 18:40:00|230.17|227.77|227.83|225.43|231.05|228.65|227.43|225.03|0
1648838700000|2022-04-01 18:45:00|227.88|225.48|228.77|226.37|229.11|226.71|226.76|224.36|0
1648839000000|2022-04-01 18:50:00|228.89|226.49|230.12|227.72|230.35|227.95|228.77|226.37|0
1648839300000|2022-04-01 18:55:00|230.01|227.61|231.02|228.62|231.82|229.42|229|226.6|0
1648839600000|2022-04-01 19:00:00|231.36|228.96|229.33|226.93|231.48|229.08|228.21|225.81|0
1648839900000|2022-04-01 19:05:00|229.55|227.15|230.79|228.39|230.91|228.51|228.09|225.69|0
1648840200000|2022-04-01 19:10:00|230.68|228.28|230.9|228.5|232.95|230.55|230|227.6|0
1648840500000|2022-04-01 19:15:00|231.13|228.73|235.11|232.71|235.11|232.71|230.22|227.82|0
1648840800000|2022-04-01 19:20:00|235.34|232.94|235.06|232.66|237.17|234.77|233.91|231.51|0
1648841100000|2022-04-01 19:25:00|234.71|232.31|234.25|231.85|235.28|232.88|233.8|231.4|0
1648841400000|2022-04-01 19:30:00|233.91|231.51|236.43|234.03|237.35|234.95|233.11|230.71|0
1648841700000|2022-04-01 19:35:00|235.86|233.46|236.2|233.8|237.58|235.18|235.85|233.45|0
1648842000000|2022-04-01 19:40:00|236.31|233.91|240.07|237.67|240.07|237.67|234.13|231.73|0
1648842300000|2022-04-01 19:45:00|238.86|236.46|236.45|234.05|239.9|237.5|236.45|234.05|0
1648842600000|2022-04-01 19:50:00|234.51|232.11|229.61|226.73|234.98|232.57|229.17|226.29|0
1648842900000|2022-04-01 19:55:00|229.95|227.07|227.17|224.29|230.4|227.52|226.28|223.4|0
1648843200000|2022-04-01 20:00:00|227.84|224.96|226.81|224.41|228.95|226.07|226.37|223.97|0
1648843500000|2022-04-01 20:05:00|226.92|224.52|228.04|225.64|228.15|225.75|226.81|224.41|0
1648843800000|2022-04-01 20:10:00|228.15|225.75|230.17|227.77|230.17|227.77|228.04|225.64|0
1649055900000|2022-04-04 07:05:00|224.59|222.19|227.2|224.8|227.7|225.3|224.48|222.08|0
1649056200000|2022-04-04 07:10:00|227.25|224.85|230.72|228.32|231.06|228.66|227.14|224.74|0
1649056500000|2022-04-04 07:15:00|230.83|228.43|229.7|227.3|231.28|228.88|229.03|226.63|0
1649056800000|2022-04-04 07:20:00|229.88|227.48|230.15|227.75|230.38|227.98|229.14|226.74|0
1649057100000|2022-04-04 07:25:00|230.04|227.64|230.15|227.75|230.71|228.31|229.65|227.25|0
1649057400000|2022-04-04 07:30:00|230.04|227.64|228.58|226.18|230.04|227.64|228.58|226.18|0
1649057700000|2022-04-04 07:35:00|228.63|226.23|228.3|225.9|229.02|226.62|228.13|225.73|0
1649058000000|2022-04-04 07:40:00|228.24|225.84|229.13|226.73|229.13|226.73|227.9|225.5|0
1649058300000|2022-04-04 07:45:00|229.19|226.79|229.13|226.73|229.35|226.95|229.13|226.73|0
1649058600000|2022-04-04 07:50:00|229.24|226.84|229.13|226.73|229.24|226.84|229.13|226.73|0
1649058900000|2022-04-04 07:55:00|229.24|226.84|229.23|226.83|229.91|227.51|229.12|226.72|0
1649059200000|2022-04-04 08:00:00|229.12|226.72|230.24|227.84|230.92|228.52|228.34|225.94|0
1649059500000|2022-04-04 08:05:00|230.19|227.79|230.02|227.62|230.69|228.29|229.34|226.94|0
1649059800000|2022-04-04 08:10:00|229.9|227.5|229.34|226.94|230.24|227.84|229.34|226.94|0
1649060100000|2022-04-04 08:15:00|229.45|227.05|229.34|226.94|230.12|227.72|229.22|226.82|0
1649060400000|2022-04-04 08:20:00|229.22|226.82|228.55|226.15|229.56|227.16|228.33|225.93|0
1649060700000|2022-04-04 08:25:00|228.66|226.26|227.76|225.36|229.33|226.93|227.76|225.36|0
1649061000000|2022-04-04 08:30:00|227.54|225.14|227.09|224.69|227.76|225.36|226.87|224.47|0
1649061300000|2022-04-04 08:35:00|226.98|224.58|228.65|226.25|229.33|226.93|226.76|224.36|0
1649061600000|2022-04-04 08:40:00|228.94|226.54|229.89|227.49|229.89|227.49|228.6|226.2|0
1649061900000|2022-04-04 08:45:00|230.01|227.61|229|226.6|230.01|227.61|228.89|226.49|0
1649062200000|2022-04-04 08:50:00|228.95|226.55|228.44|226.04|229.11|226.71|228.44|226.04|0
1649062500000|2022-04-04 08:55:00|228.33|225.93|228.55|226.15|228.66|226.26|228.16|225.76|0
1649062800000|2022-04-04 09:00:00|228.66|226.26|226.99|224.59|228.66|226.26|226.93|224.53|0
1649063100000|2022-04-04 09:05:00|226.87|224.47|225.19|222.79|226.99|224.59|224.86|222.46|0
1649063400000|2022-04-04 09:10:00|225.08|222.68|224.25|221.85|225.08|222.68|224.08|221.68|0
1649063700000|2022-04-04 09:15:00|224.19|221.79|224.74|222.34|224.85|222.45|223.86|221.46|0
1649064000000|2022-04-04 09:20:00|224.8|222.4|224.41|222.01|224.96|222.56|224.08|221.68|0
1649064300000|2022-04-04 09:25:00|224.52|222.12|224.73|222.33|224.74|222.34|224.46|222.06|0
1649064600000|2022-04-04 09:30:00|224.62|222.22|225.06|222.66|225.79|223.39|224.62|222.22|0
1649064900000|2022-04-04 09:35:00|224.95|222.55|224.07|221.67|225.06|222.66|223.52|221.12|0
1649065200000|2022-04-04 09:40:00|223.85|221.45|224.4|222|224.45|222.05|223.73|221.33|0
1649065500000|2022-04-04 09:45:00|224.28|221.88|224.17|221.77|224.62|222.22|224.17|221.77|0
1649065800000|2022-04-04 09:50:00|224.06|221.66|224.72|222.32|224.72|222.32|223.73|221.33|0
1649066100000|2022-04-04 09:55:00|224.61|222.21|223.62|221.22|224.61|222.21|222.96|220.56|0
1649066400000|2022-04-04 10:00:00|223.56|221.16|224.05|221.65|224.05|221.65|223.07|220.67|0
1649066700000|2022-04-04 10:05:00|223.94|221.54|223.61|221.21|224.05|221.65|223.5|221.1|0
1649067000000|2022-04-04 10:10:00|223.5|221.1|223.06|220.66|224.05|221.65|223.06|220.66|0
1649067300000|2022-04-04 10:15:00|223.17|220.77|222.95|220.55|223.39|220.99|221.96|219.56|0
1649067600000|2022-04-04 10:20:00|222.94|220.54|222.5|220.1|223.16|220.76|222.07|219.67|0
1649067900000|2022-04-04 10:25:00|222.45|220.05|223.82|221.42|223.82|221.42|222.28|219.88|0
1649068200000|2022-04-04 10:30:00|223.77|221.37|224.15|221.75|224.26|221.86|223.71|221.31|0
1649068500000|2022-04-04 10:35:00|224.26|221.86|224.7|222.3|224.7|222.3|224.26|221.86|0
1649068800000|2022-04-04 10:40:00|224.81|222.41|224.92|222.52|225.03|222.63|224.36|221.96|0
1649069100000|2022-04-04 10:45:00|224.81|222.41|224.91|222.51|225.03|222.63|224.58|222.18|0
1649069400000|2022-04-04 10:50:00|225.03|222.63|225.13|222.73|225.36|222.96|224.8|222.4|0
1649069700000|2022-04-04 10:55:00|225.24|222.84|225.13|222.73|225.46|223.06|225.08|222.68|0
1649070000000|2022-04-04 11:00:00|225.24|222.84|224.74|222.34|225.3|222.9|224.69|222.29|0
1649070300000|2022-04-04 11:05:00|224.69|222.29|224.13|221.73|224.96|222.56|224.13|221.73|0
1649070600000|2022-04-04 11:10:00|224.24|221.84|224.13|221.73|224.57|222.17|223.91|221.51|0
1649070900000|2022-04-04 11:15:00|224.24|221.84|223.41|221.01|224.24|221.84|222.81|220.41|0
1649071200000|2022-04-04 11:20:00|223.35|220.95|223.46|221.06|223.57|221.17|222.91|220.51|0
1649071500000|2022-04-04 11:25:00|223.35|220.95|223.35|220.95|223.9|221.5|223.35|220.95|0
1649071800000|2022-04-04 11:30:00|223.41|221.01|224.12|221.72|224.12|221.72|223.24|220.84|0
1649072100000|2022-04-04 11:35:00|224.01|221.61|224.45|222.05|224.89|222.49|224.01|221.61|0
1649072400000|2022-04-04 11:40:00|224.34|221.94|224.22|221.82|224.45|222.05|224.11|221.71|0
1649072700000|2022-04-04 11:45:00|224.33|221.93|224.66|222.26|224.77|222.37|224.22|221.82|0
1649073000000|2022-04-04 11:50:00|224.77|222.37|223.67|221.27|224.77|222.37|223.67|221.27|0
1649073300000|2022-04-04 11:55:00|223.56|221.16|222.84|220.44|223.67|221.27|222.24|219.84|0
1649073600000|2022-04-04 12:00:00|222.78|220.38|223.55|221.15|223.66|221.26|222.34|219.94|0
1649073900000|2022-04-04 12:05:00|223.61|221.21|224.21|221.81|224.32|221.92|223.61|221.21|0
1649074200000|2022-04-04 12:10:00|224.1|221.7|223.77|221.37|224.21|221.81|223.33|220.93|0
1649074500000|2022-04-04 12:15:00|223.88|221.48|223.54|221.14|223.88|221.48|223.1|220.7|0
1649074800000|2022-04-04 12:20:00|223.65|221.25|222.55|220.15|223.65|221.25|222.44|220.04|0
1649075100000|2022-04-04 12:25:00|222.66|220.26|223.65|221.25|223.76|221.36|222.22|219.82|0
1649075400000|2022-04-04 12:30:00|223.54|221.14|222.99|220.59|223.76|221.36|222.88|220.48|0
1649075700000|2022-04-04 12:35:00|222.88|220.48|224.19|221.79|224.19|221.79|222.76|220.36|0
1649076000000|2022-04-04 12:40:00|224.08|221.68|224.41|222.01|224.63|222.23|223.75|221.35|0
1649076300000|2022-04-04 12:45:00|224.3|221.9|226.41|224.01|226.74|224.34|224.3|221.9|0
1649076600000|2022-04-04 12:50:00|226.29|223.89|226.29|223.89|226.41|224.01|225.8|223.4|0
1649076900000|2022-04-04 12:55:00|226.4|224|226.79|224.39|227.29|224.89|226.29|223.89|0
1649077200000|2022-04-04 13:00:00|226.85|224.45|225.51|223.11|226.85|224.45|225.4|223|0
1649077500000|2022-04-04 13:05:00|225.62|223.22|225.62|223.22|225.84|223.44|225.29|222.89|0
1649077800000|2022-04-04 13:10:00|225.73|223.33|224.08|221.68|225.73|223.33|223.97|221.57|0
1649078100000|2022-04-04 13:15:00|223.97|221.57|223.3|220.9|223.97|221.57|223.3|220.9|0
1649078400000|2022-04-04 13:20:00|223.41|221.01|223.85|221.45|224.07|221.67|223.3|220.9|0
1649078700000|2022-04-04 13:25:00|223.74|221.34|224.96|222.56|224.96|222.56|223.63|221.23|0
1649079000000|2022-04-04 13:30:00|225.18|222.78|228.97|226.57|229.48|227.08|224.96|222.56|0
1649079300000|2022-04-04 13:35:00|228.86|226.46|228.41|226.01|228.97|226.57|226.85|224.45|0
1649079600000|2022-04-04 13:40:00|228.19|225.79|225.62|223.22|228.19|225.79|224.9|222.5|0
1649079900000|2022-04-04 13:45:00|225.4|223|224.84|222.44|227.62|225.22|224.84|222.44|0
1649080200000|2022-04-04 13:50:00|224.95|222.55|221.96|219.56|225.14|222.74|221.74|219.34|0
1649080500000|2022-04-04 13:55:00|221.74|219.34|219.09|216.69|221.74|219.34|218.67|216.27|0
1649080800000|2022-04-04 14:00:00|218.99|216.59|218.87|216.47|219.64|217.24|218.66|216.26|0
1649081100000|2022-04-04 14:05:00|218.98|216.58|218.43|216.03|219.74|217.34|217.99|215.59|0
1649081400000|2022-04-04 14:10:00|217.99|215.59|219.81|217.41|220.3|217.9|217.34|214.94|0
1649081700000|2022-04-04 14:15:00|220.03|217.63|220.13|217.73|222.67|220.27|219.81|217.41|0
1649082000000|2022-04-04 14:20:00|220.02|217.62|217.95|215.55|220.35|217.95|217.62|215.22|0
1649082300000|2022-04-04 14:25:00|217.84|215.44|216.86|214.46|218.6|216.2|216.86|214.46|0
1649082600000|2022-04-04 14:30:00|216.75|214.35|217.83|215.43|217.94|215.54|216.53|214.13|0
1649082900000|2022-04-04 14:35:00|217.72|215.32|217.18|214.78|219.03|216.63|216.42|214.02|0
1649083200000|2022-04-04 14:40:00|217.07|214.67|219.68|217.28|219.68|217.28|217.07|214.67|0
1649083500000|2022-04-04 14:45:00|219.35|216.95|217.93|215.53|219.9|217.5|217.39|214.99|0
1649083800000|2022-04-04 14:50:00|218.04|215.64|218.15|215.75|218.15|215.75|217.28|214.88|0
1649084100000|2022-04-04 14:55:00|218.8|216.4|218.47|216.07|219.46|217.06|217.6|215.2|0
1649084400000|2022-04-04 15:00:00|218.26|215.86|215.87|213.47|218.69|216.29|215.54|213.14|0
1649084700000|2022-04-04 15:05:00|215.97|213.57|214.9|212.5|216.3|213.9|214.47|212.07|0
1649085000000|2022-04-04 15:10:00|215.23|212.83|215.66|213.26|216.52|214.12|214.9|212.5|0
1649085300000|2022-04-04 15:15:00|215.55|213.15|215.54|213.14|216.41|214.01|215.44|213.04|0
1649085600000|2022-04-04 15:20:00|215.98|213.58|215.22|212.82|216.19|213.79|215.22|212.82|0
1649085900000|2022-04-04 15:25:00|215|212.6|214.68|212.28|215.76|213.36|214.57|212.17|0
1649086200000|2022-04-04 15:30:00|214.57|212.17|214.78|212.38|215.11|212.71|213.71|211.31|0
1649086500000|2022-04-04 15:35:00|214.89|212.49|214.89|212.49|215.97|213.57|214.46|212.06|0
1649086800000|2022-04-04 15:40:00|215.1|212.7|214.99|212.59|215.21|212.81|214.56|212.16|0
1649087100000|2022-04-04 15:45:00|214.88|212.48|212.49|210.09|215.32|212.92|212.06|209.66|0
1649087400000|2022-04-04 15:50:00|212.6|210.2|211.69|209.29|212.81|210.41|211.63|209.23|0
1649087700000|2022-04-04 15:55:00|211.63|209.23|212.06|209.66|212.17|209.77|211.2|208.8|0
1649088000000|2022-04-04 16:00:00|211.95|209.55|212.48|210.08|212.7|210.3|211.95|209.55|0
1649088300000|2022-04-04 16:05:00|212.59|210.19|211.06|208.66|212.91|210.51|210.63|208.23|0
1649088600000|2022-04-04 16:10:00|210.95|208.55|210.31|207.91|211.6|209.2|210.31|207.91|0
1649088900000|2022-04-04 16:15:00|210.42|208.02|210.95|208.55|211.16|208.76|210.31|207.91|0
1649089200000|2022-04-04 16:20:00|210.84|208.44|211.05|208.65|211.49|209.09|210.63|208.23|0
1649089500000|2022-04-04 16:25:00|210.95|208.55|210.62|208.22|211.27|208.87|210.41|208.01|0
1649089800000|2022-04-04 16:30:00|210.73|208.33|210.62|208.22|210.84|208.44|210.09|207.69|0
1649090100000|2022-04-04 16:35:00|210.57|208.17|211.98|209.58|212.52|210.12|210.41|208.01|0
1649090400000|2022-04-04 16:40:00|212.08|209.68|212.73|210.33|213.38|210.98|211.97|209.57|0
1649090700000|2022-04-04 16:45:00|212.62|210.22|212.19|209.79|213.27|210.87|212.08|209.68|0
1649091000000|2022-04-04 16:50:00|212.08|209.68|212.29|209.89|212.83|210.43|211.97|209.57|0
1649091300000|2022-04-04 16:55:00|212.4|210|213.15|210.75|213.15|210.75|212.4|210|0
1649091600000|2022-04-04 17:00:00|213.26|210.86|213.37|210.97|214.13|211.73|213.15|210.75|0
1649091900000|2022-04-04 17:05:00|213.48|211.08|213.04|210.64|213.91|211.51|212.82|210.42|0
1649092200000|2022-04-04 17:10:00|213.15|210.75|213.04|210.64|213.47|211.07|212.93|210.53|0
1649092500000|2022-04-04 17:15:00|213.15|210.75|212.58|210.18|213.47|211.07|211.81|209.41|0
1649092800000|2022-04-04 17:20:00|212.69|210.29|212.47|210.07|213.12|210.72|212.15|209.75|0
1649093100000|2022-04-04 17:25:00|212.58|210.18|212.04|209.64|212.69|210.29|211.93|209.53|0
1649093400000|2022-04-04 17:30:00|212.15|209.75|211.93|209.53|212.25|209.85|211.39|208.99|0
1649093700000|2022-04-04 17:35:00|211.82|209.42|212.57|210.17|212.63|210.23|211.5|209.1|0
1649094000000|2022-04-04 17:40:00|212.46|210.06|211.71|209.31|212.79|210.39|211.71|209.31|0
1649094300000|2022-04-04 17:45:00|211.6|209.2|212.03|209.63|212.14|209.74|211.6|209.2|0
1649094600000|2022-04-04 17:50:00|211.92|209.52|211.49|209.09|211.92|209.52|211.17|208.77|0
1649094900000|2022-04-04 17:55:00|211.38|208.98|210.99|208.59|211.53|209.13|210.52|208.12|0
1649095200000|2022-04-04 18:00:00|210.89|208.49|210.78|208.38|211.85|209.45|210.78|208.38|0
1649095500000|2022-04-04 18:05:00|210.67|208.27|213.57|211.17|213.57|211.17|210.67|208.27|0
1649095800000|2022-04-04 18:10:00|213.46|211.06|213.13|210.73|214|211.6|212.7|210.3|0
1649096100000|2022-04-04 18:15:00|213.03|210.63|211.84|209.44|213.56|211.16|211.73|209.33|0
1649096400000|2022-04-04 18:20:00|211.73|209.33|211.41|209.01|212.16|209.76|211.41|209.01|0
1649096700000|2022-04-04 18:25:00|211.3|208.9|210.34|207.94|211.52|209.12|210.13|207.73|0
1649097000000|2022-04-04 18:30:00|210.29|207.89|209.8|207.4|211.09|208.69|209.8|207.4|0
1649097300000|2022-04-04 18:35:00|209.91|207.51|209.8|207.4|210.12|207.72|209.59|207.19|0
1649097600000|2022-04-04 18:40:00|209.91|207.51|209.9|207.5|210.33|207.93|209.8|207.4|0
1649097900000|2022-04-04 18:45:00|210.01|207.61|209.8|207.4|210.01|207.61|208.84|206.44|0
1649098200000|2022-04-04 18:50:00|209.69|207.29|208.84|206.44|210.22|207.82|208.84|206.44|0
1649098500000|2022-04-04 18:55:00|208.73|206.33|210.48|208.08|210.48|208.08|208.62|206.22|0
1649098800000|2022-04-04 19:00:00|210.37|207.97|210.26|207.86|211.12|208.72|209.94|207.54|0
1649099100000|2022-04-04 19:05:00|209.94|207.54|209.84|207.44|210.48|208.08|209.31|206.91|0
1649099400000|2022-04-04 19:10:00|209.52|207.12|209.94|207.54|210.9|208.5|209.2|206.8|0
1649099700000|2022-04-04 19:15:00|209.83|207.43|210.52|208.12|210.79|208.39|209.73|207.33|0
1649100000000|2022-04-04 19:20:00|210.36|207.96|209.19|206.79|210.36|207.96|209.09|206.69|0
1649100300000|2022-04-04 19:25:00|209.09|206.69|210.04|207.64|210.36|207.96|209.08|206.68|0
1649100600000|2022-04-04 19:30:00|210.14|207.74|209.82|207.42|210.57|208.17|209.29|206.89|0
1649100900000|2022-04-04 19:35:00|209.93|207.53|208.19|205.79|210.04|207.64|207.88|205.48|0
1649101200000|2022-04-04 19:40:00|208.09|205.69|209.68|207.28|209.78|207.38|207.66|205.26|0
1649101500000|2022-04-04 19:45:00|209.89|207.49|208.61|206.21|210.21|207.81|207.45|205.05|0
1649101800000|2022-04-04 19:50:00|207.97|205.57|207.05|204.65|208.61|206.21|206.07|203.67|0
1649102100000|2022-04-04 19:55:00|206.84|204.44|206.1|203.7|209.28|206.88|205.68|203.28|0
1649102400000|2022-04-04 20:00:00|205.78|203.38|206.62|204.22|206.84|204.44|205.57|203.17|0
1649102700000|2022-04-04 20:05:00|206.73|204.33|206.3|203.9|206.73|204.33|205.88|203.48|0
1649103000000|2022-04-04 20:10:00|206.41|204.01|206.3|203.9|207.4|205|205.99|203.59|0
1649103300000|2022-04-04 20:15:00|206.4|203.6|205.87|203.07|206.4|203.6|205.55|202.75|0
1649103600000|2022-04-04 20:20:00|205.76|202.96|205.34|202.54|205.87|203.07|205.29|202.49|0
1649103900000|2022-04-04 20:25:00|205.23|202.43|205.55|202.75|205.6|202.8|205.23|202.43|0
1649104200000|2022-04-04 20:30:00|205.65|202.85|205.44|202.64|205.76|202.96|205.44|202.64|0
1649104500000|2022-04-04 20:35:00|205.39|202.59|205.02|202.22|205.44|202.64|205.02|202.22|0
1649104800000|2022-04-04 20:40:00|204.91|202.11|205.01|202.21|205.12|202.32|204.86|202.06|0
1649105100000|2022-04-04 20:45:00|205.12|202.32|205.96|203.16|205.96|203.16|205.12|202.32|0
1649105400000|2022-04-04 20:50:00|206.06|203.26|205.74|202.94|206.27|203.47|205.74|202.94|0
1649105700000|2022-04-04 20:55:00|205.64|202.84|206.34|203.54|206.43|203.63|205.53|202.73|0
1649106000000|2022-04-04 21:00:00|206.28|203.48|206.2|203.4|206.39|203.59|206.2|203.4|0
1649106300000|2022-04-04 21:05:00|206.27|203.47|206.2|203.4|206.41|203.61|206.2|203.4|0
1649106600000|2022-04-04 21:10:00|206.26|203.46|206.26|203.46|206.44|203.64|206.23|203.43|0
1649106900000|2022-04-04 21:15:00|206.32|203.52|206.31|203.51|206.35|203.55|206.21|203.41|0
1649107200000|2022-04-04 21:20:00|206.33|203.53|206.22|203.42|206.42|203.62|206.22|203.42|0
1649107500000|2022-04-04 21:25:00|206.07|203.27|205.89|203.09|206.22|203.42|205.88|203.08|0
1649107800000|2022-04-04 21:30:00|205.88|203.08|206.03|203.23|206.08|203.28|205.88|203.08|0
1649108100000|2022-04-04 21:35:00|205.98|203.18|206.02|203.22|206.05|203.25|205.93|203.13|0
1649108400000|2022-04-04 21:40:00|206.06|203.26|206.11|203.31|206.27|203.47|206.03|203.23|0
1649108700000|2022-04-04 21:45:00|206.12|203.32|206.12|203.32|206.12|203.32|206.09|203.29|0
1649109000000|2022-04-04 21:50:00|206.1|203.3|206.11|203.31|206.11|203.31|206.1|203.3|0
1649109300000|2022-04-04 21:55:00|206.08|203.28|205.9|203.1|206.08|203.28|205.9|203.1|0
1649109600000|2022-04-04 22:00:00|205.93|203.13|206.34|203.54|206.61|203.81|205.93|203.13|0
1649109900000|2022-04-04 22:05:00|206.45|203.65|206.34|203.54|206.55|203.75|206.13|203.33|0
1649110200000|2022-04-04 22:10:00|206.44|203.64|206.23|203.43|206.44|203.64|206.18|203.38|0
1649110500000|2022-04-04 22:15:00|206.13|203.33|206.54|203.74|206.65|203.85|206.12|203.32|0
1649110800000|2022-04-04 22:20:00|206.49|203.69|206.65|203.85|206.65|203.85|206.44|203.64|0
1649111100000|2022-04-04 22:25:00|206.54|203.74|206.43|203.63|206.75|203.95|206.33|203.53|0
1649111400000|2022-04-04 22:30:00|206.49|203.69|206.64|203.84|206.75|203.95|206.43|203.63|0
1649111700000|2022-04-04 22:35:00|206.75|203.95|206.85|204.05|206.96|204.16|206.64|203.84|0
1649112000000|2022-04-04 22:40:00|206.96|204.16|206.85|204.05|206.96|204.16|206.74|203.94|0
1649112300000|2022-04-04 22:45:00|206.74|203.94|206.63|203.83|206.74|203.94|206.53|203.73|0
1649112600000|2022-04-04 22:50:00|206.58|203.78|206.74|203.94|206.85|204.05|206.58|203.78|0
1649112900000|2022-04-04 22:55:00|206.63|203.83|206.63|203.83|206.74|203.94|206.63|203.83|0
1649113200000|2022-04-04 23:00:00|206.73|203.93|206.63|203.83|206.73|203.93|206.63|203.83|0
1649113500000|2022-04-04 23:05:00|206.73|203.93|206.62|203.82|206.84|204.04|206.62|203.82|0
1649113800000|2022-04-04 23:10:00|206.68|203.88|206.83|204.03|206.83|204.03|206.68|203.88|0
1649114100000|2022-04-04 23:15:00|206.73|203.93|206.73|203.93|206.78|203.98|206.73|203.93|0
1649114400000|2022-04-04 23:20:00|206.83|204.03|206.83|204.03|206.94|204.14|206.72|203.92|0
1649114700000|2022-04-04 23:25:00|206.72|203.92|206.72|203.92|206.93|204.13|206.72|203.92|0
1649115000000|2022-04-04 23:30:00|206.61|203.81|206.08|203.28|206.61|203.81|206.08|203.28|0
1649115300000|2022-04-04 23:35:00|206.19|203.39|206.19|203.39|206.3|203.5|206.14|203.34|0
1649115600000|2022-04-04 23:40:00|206.29|203.49|206.29|203.49|206.5|203.7|206.19|203.39|0
1649115900000|2022-04-04 23:45:00|206.4|203.6|206.92|204.12|206.92|204.12|206.29|203.49|0
1649116200000|2022-04-04 23:50:00|206.82|204.02|206.92|204.12|207.03|204.23|206.82|204.02|0
1649116500000|2022-04-04 23:55:00|206.81|204.01|207.34|204.54|207.34|204.54|206.81|204.01|0
1649116800000|2022-04-05 00:00:00|207.23|204.43|208.19|205.39|208.19|205.39|207.23|204.43|0
1649117100000|2022-04-05 00:05:00|208.08|205.28|207.97|205.17|208.19|205.39|207.76|204.96|0
1649117400000|2022-04-05 00:10:00|207.92|205.12|207.86|205.06|207.97|205.17|207.6|204.8|0
1649117700000|2022-04-05 00:15:00|207.97|205.17|208.13|205.33|208.5|205.7|207.86|205.06|0
1649118000000|2022-04-05 00:20:00|208.07|205.27|208.28|205.48|208.28|205.48|207.97|205.17|0
1649118300000|2022-04-05 00:25:00|208.18|205.38|208.17|205.37|208.49|205.69|208.07|205.27|0
1649118600000|2022-04-05 00:30:00|208.07|205.27|207.85|205.05|208.28|205.48|207.75|204.95|0
1649118900000|2022-04-05 00:35:00|207.75|204.95|207.85|205.05|207.85|205.05|207.64|204.84|0
1649119200000|2022-04-05 00:40:00|207.96|205.16|207.74|204.94|208.17|205.37|207.74|204.94|0
1649119500000|2022-04-05 00:45:00|207.85|205.05|208.06|205.26|208.27|205.47|207.85|205.05|0
1649119800000|2022-04-05 00:50:00|208.01|205.21|207.95|205.15|208.16|205.36|207.53|204.73|0
1649120100000|2022-04-05 00:55:00|207.9|205.1|207.42|204.62|208.05|205.25|207.42|204.62|0
1649120400000|2022-04-05 01:00:00|207.31|204.51|207.62|204.82|207.73|204.93|207.2|204.4|0
1649120700000|2022-04-05 01:05:00|207.73|204.93|207.73|204.93|207.94|205.14|207.62|204.82|0
1649121000000|2022-04-05 01:10:00|207.68|204.88|207.73|204.93|207.73|204.93|207.52|204.72|0
1649121300000|2022-04-05 01:15:00|207.62|204.82|207.41|204.61|207.73|204.93|207.41|204.61|0
1649121600000|2022-04-05 01:20:00|207.4|204.6|207.4|204.6|207.51|204.71|207.19|204.39|0
1649121900000|2022-04-05 01:25:00|207.46|204.66|207.82|205.02|207.93|205.13|207.46|204.66|0
1649122200000|2022-04-05 01:30:00|207.93|205.13|207.66|204.86|207.93|205.13|207.5|204.7|0
1649122500000|2022-04-05 01:35:00|207.72|204.92|207.5|204.7|207.72|204.92|207.34|204.54|0
1649122800000|2022-04-05 01:40:00|207.45|204.65|207.5|204.7|207.71|204.91|207.45|204.65|0
1649123100000|2022-04-05 01:45:00|207.45|204.65|207.28|204.48|207.6|204.8|207.28|204.48|0
1649123400000|2022-04-05 01:50:00|207.18|204.38|206.86|204.06|207.18|204.38|206.86|204.06|0
1649123700000|2022-04-05 01:55:00|206.96|204.16|206.96|204.16|206.96|204.16|206.86|204.06|0
1649124000000|2022-04-05 02:00:00|206.91|204.11|206.85|204.05|206.96|204.16|206.85|204.05|0
1649124300000|2022-04-05 02:05:00|206.96|204.16|207.17|204.37|207.17|204.37|206.85|204.05|0
1649124600000|2022-04-05 02:10:00|207.27|204.47|207.27|204.47|207.27|204.47|207.17|204.37|0
1649124900000|2022-04-05 02:15:00|207.38|204.58|207.06|204.26|207.48|204.68|207.06|204.26|0
1649125200000|2022-04-05 02:20:00|207.16|204.36|207.04|204.24|207.57|204.77|207.04|204.24|0
1649125500000|2022-04-05 02:25:00|207.03|204.23|207.03|204.23|207.03|204.23|206.93|204.13|0
1649125800000|2022-04-05 02:30:00|207.14|204.34|206.71|203.91|207.14|204.34|206.71|203.91|0
1649126100000|2022-04-05 02:35:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126400000|2022-04-05 02:40:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126700000|2022-04-05 02:45:00|206.81|204.01|206.92|204.12|207.02|204.22|206.81|204.01|0
1649127000000|2022-04-05 02:50:00|207.02|204.22|207.34|204.54|207.34|204.54|207.02|204.22|0
1649127300000|2022-04-05 02:55:00|207.44|204.64|207.34|204.54|207.44|204.64|207.23|204.43|0
1649127600000|2022-04-05 03:00:00|207.23|204.43|207.12|204.32|207.23|204.43|207.02|204.22|0
1649127900000|2022-04-05 03:05:00|207.07|204.27|207.22|204.42|207.33|204.53|206.91|204.11|0
1649128200000|2022-04-05 03:10:00|207.12|204.32|207.12|204.32|207.12|204.32|206.91|204.11|0
1649128500000|2022-04-05 03:15:00|207.01|204.21|206.9|204.1|207.01|204.21|206.9|204.1|0
1649128800000|2022-04-05 03:20:00|207.01|204.21|207.11|204.31|207.11|204.31|206.9|204.1|0
1649129100000|2022-04-05 03:25:00|207.01|204.21|207.64|204.84|207.64|204.84|207|204.2|0
1649129400000|2022-04-05 03:30:00|207.53|204.73|207.74|204.94|207.85|205.05|207.53|204.73|0
1649129700000|2022-04-05 03:35:00|207.63|204.83|207.53|204.73|207.63|204.83|207.42|204.62|0
1649130000000|2022-04-05 03:40:00|207.48|204.68|207.52|204.72|207.53|204.73|207.31|204.51|0
1649130300000|2022-04-05 03:45:00|207.58|204.78|207.42|204.62|207.63|204.83|207.31|204.51|0
1649130600000|2022-04-05 03:50:00|207.31|204.51|207.52|204.72|207.58|204.78|207.31|204.51|0
1649130900000|2022-04-05 03:55:00|207.47|204.67|207.41|204.61|207.52|204.72|207.31|204.51|0
1649131200000|2022-04-05 04:00:00|207.3|204.5|207.41|204.61|207.52|204.72|207.3|204.5|0
1649131500000|2022-04-05 04:05:00|207.3|204.5|207.19|204.39|207.3|204.5|207.09|204.29|0
1649131800000|2022-04-05 04:10:00|207.09|204.29|207.3|204.5|207.3|204.5|207.09|204.29|0
1649132100000|2022-04-05 04:15:00|207.19|204.39|207.19|204.39|207.19|204.39|207.08|204.28|0
1649132400000|2022-04-05 04:20:00|207.29|204.49|207.19|204.39|207.29|204.49|207.14|204.34|0
1649132700000|2022-04-05 04:25:00|207.08|204.28|207.08|204.28|207.19|204.39|206.97|204.17|0
1649133000000|2022-04-05 04:30:00|207.03|204.23|206.65|203.85|207.08|204.28|206.5|203.7|0
1649133300000|2022-04-05 04:35:00|206.76|203.96|206.65|203.85|206.86|204.06|206.65|203.85|0
1649133600000|2022-04-05 04:40:00|206.71|203.91|206.86|204.06|206.86|204.06|206.65|203.85|0
1649133900000|2022-04-05 04:45:00|206.81|204.01|206.65|203.85|206.86|204.06|206.65|203.85|0
1649134200000|2022-04-05 04:50:00|206.54|203.74|206.54|203.74|206.8|204|206.54|203.74|0
1649134500000|2022-04-05 04:55:00|206.64|203.84|206.75|203.95|206.75|203.95|206.54|203.74|0
1649134800000|2022-04-05 05:00:00|206.85|204.05|206.53|203.73|206.85|204.05|206.43|203.63|0
1649135100000|2022-04-05 05:05:00|206.64|203.84|206.85|204.05|206.85|204.05|206.53|203.73|0
1649135400000|2022-04-05 05:10:00|206.9|204.1|206.74|203.94|206.95|204.15|206.74|203.94|0
1649135700000|2022-04-05 05:15:00|206.63|203.83|206.84|204.04|206.84|204.04|206.32|203.52|0
1649136000000|2022-04-05 05:20:00|206.74|203.94|206.63|203.83|206.79|203.99|206.63|203.83|0
1649136300000|2022-04-05 05:25:00|206.58|203.78|206.31|203.51|206.58|203.78|206.31|203.51|0
1649136600000|2022-04-05 05:30:00|206.36|203.56|206.62|203.82|206.62|203.82|206.36|203.56|0
1649136900000|2022-04-05 05:35:00|206.52|203.72|206.51|203.71|206.62|203.82|206.41|203.61|0
1649137200000|2022-04-05 05:40:00|206.62|203.82|206.62|203.82|206.83|204.03|206.51|203.71|0
1649137500000|2022-04-05 05:45:00|206.51|203.71|206.61|203.81|206.62|203.82|206.4|203.6|0
1649137800000|2022-04-05 05:50:00|206.51|203.71|206.3|203.5|206.61|203.81|206.3|203.5|0
1649138100000|2022-04-05 05:55:00|206.19|203.39|205.87|203.07|206.19|203.39|205.66|202.86|0
1649138400000|2022-04-05 06:00:00|205.77|202.97|205.13|202.33|205.87|203.07|205.13|202.33|0
1649138700000|2022-04-05 06:05:00|205.24|202.44|205.55|202.75|205.55|202.75|205.03|202.23|0
1649139000000|2022-04-05 06:10:00|205.66|202.86|206.39|203.59|206.39|203.59|205.65|202.85|0
1649139300000|2022-04-05 06:15:00|206.5|203.7|206.81|204.01|206.92|204.12|206.44|203.64|0
1649139600000|2022-04-05 06:20:00|206.71|203.91|206.81|204.01|207.55|204.75|206.6|203.8|0
1649139900000|2022-04-05 06:25:00|206.76|203.96|206.7|203.9|207.12|204.32|206.59|203.79|0
1649140200000|2022-04-05 06:30:00|206.81|204.01|206.75|203.95|207.12|204.32|206.7|203.9|0
1649140500000|2022-04-05 06:35:00|206.7|203.9|206.91|204.11|206.91|204.11|206.7|203.9|0
1649140800000|2022-04-05 06:40:00|207.01|204.21|206.64|203.84|207.33|204.53|206.43|203.63|0
1649141100000|2022-04-05 06:45:00|206.53|203.73|207.42|204.62|207.84|205.04|206.53|203.73|0
1649141400000|2022-04-05 06:50:00|207.36|204.56|207.41|204.61|207.73|204.93|207.36|204.56|0
1649141700000|2022-04-05 06:55:00|207.2|204.4|207.52|204.72|208.05|205.25|207.2|204.4|0
1649142000000|2022-04-05 07:00:00|207.09|204.29|205.93|203.13|207.2|204.4|204.67|201.87|0
1649142300000|2022-04-05 07:05:00|205.68|203.28|206.31|203.91|207.21|204.81|205.63|203.23|0
1649142600000|2022-04-05 07:10:00|206.04|203.64|206.86|203.98|207.87|205.12|205.52|203.12|0
1649142900000|2022-04-05 07:15:00|206.91|204.03|205.91|203.03|207.55|204.67|205.86|202.98|0
1649143200000|2022-04-05 07:20:00|205.86|202.98|206.07|203.19|206.49|203.61|205.54|202.66|0
1649143500000|2022-04-05 07:25:00|206.02|203.14|204.5|201.62|206.49|203.61|204.19|201.31|0
1649143800000|2022-04-05 07:30:00|204.39|201.51|203.56|200.68|204.81|201.93|202.83|199.95|0
1649144100000|2022-04-05 07:35:00|203.45|200.57|203.05|200.17|203.78|200.9|201.89|199.01|0
1649144400000|2022-04-05 07:40:00|203|200.12|202.68|199.8|203.21|200.33|202.48|199.6|0
1649144700000|2022-04-05 07:45:00|202.74|199.86|202.27|199.39|203.36|200.48|202.16|199.28|0
1649145000000|2022-04-05 07:50:00|202.37|199.49|203.41|200.53|203.83|200.95|202.37|199.49|0
1649145300000|2022-04-05 07:55:00|203.36|200.48|203.4|200.52|203.62|200.74|202.63|199.75|0
1649145600000|2022-04-05 08:00:00|203.35|200.47|203.68|201.28|203.72|201.28|202.88|200|0
1649145900000|2022-04-05 08:05:00|203.58|201.18|203.37|200.97|203.79|201.39|203.16|200.76|0
1649146200000|2022-04-05 08:10:00|203.32|200.92|202.64|200.24|203.42|201.02|202.64|200.24|0
1649146500000|2022-04-05 08:15:00|202.74|200.34|203.26|200.86|203.36|200.96|202.43|200.03|0
1649146800000|2022-04-05 08:20:00|203.36|200.96|203.36|200.96|203.52|201.12|202.84|200.44|0
1649147100000|2022-04-05 08:25:00|203.26|200.86|204.51|202.11|204.61|202.21|203.15|200.75|0
1649147400000|2022-04-05 08:30:00|204.61|202.21|204.51|202.11|204.93|202.53|204.19|201.79|0
1649147700000|2022-04-05 08:35:00|204.56|202.16|204.19|201.79|204.61|202.21|203.98|201.58|0
1649148000000|2022-04-05 08:40:00|204.29|201.89|204.19|201.79|204.4|202|203.77|201.37|0
1649148300000|2022-04-05 08:45:00|204.29|201.89|203.33|200.93|205.02|202.62|203.33|200.93|0
1649148600000|2022-04-05 08:50:00|205.73|203.33|205.94|203.54|205.94|203.54|205.42|203.02|0
1649148900000|2022-04-05 08:55:00|206|203.6|206.36|203.96|206.68|204.28|205.73|203.33|0
1649149200000|2022-04-05 09:00:00|206.47|204.07|206.52|204.12|206.73|204.33|206.25|203.85|0
1649149500000|2022-04-05 09:05:00|206.46|204.06|206.25|203.85|206.46|204.06|206.04|203.64|0
1649149800000|2022-04-05 09:10:00|206.2|203.8|206.14|203.74|206.35|203.95|206.04|203.64|0
1649150100000|2022-04-05 09:15:00|206.2|203.8|206.46|204.06|206.56|204.16|206.04|203.64|0
1649150400000|2022-04-05 09:20:00|206.4|204|206.87|204.47|206.98|204.58|206.14|203.74|0
1649150700000|2022-04-05 09:25:00|206.93|204.53|207.5|205.1|207.93|205.53|206.87|204.47|0
1649151000000|2022-04-05 09:30:00|207.45|205.05|207.5|205.1|207.66|205.26|207.19|204.79|0
1649151300000|2022-04-05 09:35:00|207.45|205.05|208.66|206.26|208.66|206.26|207.18|204.78|0
1649151600000|2022-04-05 09:40:00|208.56|206.16|208.87|206.47|209.09|206.69|208.45|206.05|0
1649151900000|2022-04-05 09:45:00|208.98|206.58|209.83|207.43|209.94|207.54|208.98|206.58|0
1649152200000|2022-04-05 09:50:00|209.88|207.48|209.81|207.41|210.15|207.75|208.71|206.31|0
1649152500000|2022-04-05 09:55:00|209.92|207.52|210.13|207.73|210.45|208.05|209.7|207.3|0
1649152800000|2022-04-05 10:00:00|210.23|207.83|209.48|207.08|210.55|208.15|209.27|206.87|0
1649153100000|2022-04-05 10:05:00|209.59|207.19|211.08|208.68|211.4|209|209.27|206.87|0
1649153400000|2022-04-05 10:10:00|211.19|208.79|211.08|208.68|211.51|209.11|210.87|208.47|0
1649153700000|2022-04-05 10:15:00|210.97|208.57|210.33|207.93|211.19|208.79|210.33|207.93|0
1649154000000|2022-04-05 10:20:00|210.38|207.98|211.93|209.53|212.25|209.85|210.22|207.82|0
1649154300000|2022-04-05 10:25:00|211.71|209.31|211.5|209.1|212.09|209.69|211.39|208.99|0
1649154600000|2022-04-05 10:30:00|211.45|209.05|212.25|209.85|212.25|209.85|210.75|208.35|0
1649154900000|2022-04-05 10:35:00|212.03|209.63|212.14|209.74|212.57|210.17|211.82|209.42|0
1649155200000|2022-04-05 10:40:00|212.24|209.84|211.38|208.98|212.24|209.84|211.38|208.98|0
1649155500000|2022-04-05 10:45:00|211.49|209.09|211.27|208.87|211.92|209.52|211.17|208.77|0
1649155800000|2022-04-05 10:50:00|211.49|209.09|210.52|208.12|211.54|209.14|210.31|207.91|0
1649156100000|2022-04-05 10:55:00|210.63|208.23|210.41|208.01|210.84|208.44|210.26|207.86|0
1649156400000|2022-04-05 11:00:00|210.52|208.12|210.73|208.33|210.95|208.55|210.31|207.91|0
1649156700000|2022-04-05 11:05:00|210.63|208.23|211.48|209.08|211.59|209.19|210.52|208.12|0
1649157000000|2022-04-05 11:10:00|211.58|209.18|211.58|209.18|212.12|209.72|211.37|208.97|0
1649157300000|2022-04-05 11:15:00|211.69|209.29|211.15|208.75|211.69|209.29|211.15|208.75|0
1649157600000|2022-04-05 11:20:00|211.21|208.81|211.26|208.86|211.36|208.96|210.57|208.17|0
1649157900000|2022-04-05 11:25:00|211.2|208.8|210.51|208.11|211.26|208.86|210.4|208|0
1649158200000|2022-04-05 11:30:00|210.4|208|210.72|208.32|210.93|208.53|210.19|207.79|0
1649158500000|2022-04-05 11:35:00|210.77|208.37|210.07|207.67|210.93|208.53|210.07|207.67|0
1649158800000|2022-04-05 11:40:00|209.97|207.57|209.33|206.93|210.07|207.67|209.22|206.82|0
1649159100000|2022-04-05 11:45:00|209.43|207.03|209.33|206.93|209.54|207.14|209.22|206.82|0
1649159400000|2022-04-05 11:50:00|209.43|207.03|209.75|207.35|209.96|207.56|209.32|206.92|0
1649159700000|2022-04-05 11:55:00|209.7|207.3|209.64|207.24|209.85|207.45|209.64|207.24|0
1649160000000|2022-04-05 12:00:00|209.53|207.13|208.68|206.28|210.06|207.66|208.68|206.28|0
1649160300000|2022-04-05 12:05:00|208.79|206.39|209.74|207.34|209.95|207.55|208.79|206.39|0
1649160600000|2022-04-05 12:10:00|209.85|207.45|209.95|207.55|210.06|207.66|209.42|207.02|0
1649160900000|2022-04-05 12:15:00|210.06|207.66|210.37|207.97|210.8|208.4|210.05|207.65|0
1649161200000|2022-04-05 12:20:00|210.48|208.08|211.44|209.04|211.44|209.04|210.11|207.71|0
1649161500000|2022-04-05 12:25:00|211.65|209.25|211.22|208.82|211.65|209.25|210.9|208.5|0
1649161800000|2022-04-05 12:30:00|211.12|208.72|210.58|208.18|211.12|208.72|210.47|208.07|0
1649162100000|2022-04-05 12:35:00|210.47|208.07|210.58|208.18|211.11|208.71|210.15|207.75|0
1649162400000|2022-04-05 12:40:00|210.47|208.07|210.68|208.28|210.79|208.39|210.15|207.75|0
1649162700000|2022-04-05 12:45:00|210.57|208.17|210.89|208.49|210.89|208.49|210.36|207.96|0
1649163000000|2022-04-05 12:50:00|210.79|208.39|211.1|208.7|211.53|209.13|210.46|208.06|0
1649163300000|2022-04-05 12:55:00|211.21|208.81|212.17|209.77|212.6|210.2|211|208.6|0
1649163600000|2022-04-05 13:00:00|212.28|209.88|210.88|208.48|212.28|209.88|210.67|208.27|0
1649163900000|2022-04-05 13:05:00|210.78|208.38|211.1|208.7|211.95|209.55|210.78|208.38|0
1649164200000|2022-04-05 13:10:00|210.99|208.59|210.88|208.48|211.42|209.02|210.77|208.37|0
1649164500000|2022-04-05 13:15:00|210.77|208.37|210.66|208.26|210.77|208.37|210.03|207.63|0
1649164800000|2022-04-05 13:20:00|210.56|208.16|210.93|208.53|211.52|209.12|210.24|207.84|0
1649165100000|2022-04-05 13:25:00|211.09|208.69|212.91|210.51|213.12|210.72|210.77|208.37|0
1649165400000|2022-04-05 13:30:00|213.02|210.62|208.58|206.18|213.02|210.62|207.37|204.97|0
1649165700000|2022-04-05 13:35:00|207.84|205.44|206.58|204.18|208.47|206.07|206.47|204.07|0
1649166000000|2022-04-05 13:40:00|206.68|204.28|206.89|204.49|207.1|204.7|205.53|203.13|0
1649166300000|2022-04-05 13:45:00|207|204.6|207.47|205.07|207.83|205.43|205.63|203.23|0
1649166600000|2022-04-05 13:50:00|207.31|204.91|207.94|205.54|209.21|206.81|207.2|204.8|0
1649166900000|2022-04-05 13:55:00|208.04|205.64|206.57|204.17|208.15|205.75|206.57|204.17|0
1649167200000|2022-04-05 14:00:00|206.52|204.12|204.89|202.49|207.2|204.8|202.92|200.52|0
1649167500000|2022-04-05 14:05:00|205.1|202.7|215.54|212.66|216.17|213.77|205.1|202.7|0
1649167800000|2022-04-05 14:10:00|215.76|212.88|215.65|212.77|217.07|214.19|212.92|210.04|0
1649168100000|2022-04-05 14:15:00|216.19|213.31|219.12|216.24|219.67|216.79|216.19|213.31|0
1649168400000|2022-04-05 14:20:00|219.01|216.13|219.42|216.54|221.61|218.73|217.89|215.01|0
1649168700000|2022-04-05 14:25:00|219.31|216.43|218.54|215.66|220.18|217.3|218.22|215.34|0
1649169000000|2022-04-05 14:30:00|218.98|216.1|219.63|216.75|219.85|216.97|217.35|214.47|0
1649169300000|2022-04-05 14:35:00|219.52|216.64|220.73|217.85|221.06|218.18|217.67|214.79|0
1649169600000|2022-04-05 14:40:00|220.95|218.07|219.63|216.75|220.95|218.07|219.3|216.42|0
1649169900000|2022-04-05 14:45:00|219.85|216.97|216.79|213.91|220.17|217.29|216.58|213.7|0
1649170200000|2022-04-05 14:50:00|216.69|213.81|214.31|211.43|217.12|214.24|213.77|210.89|0
1649170500000|2022-04-05 14:55:00|214.42|211.54|215.98|213.1|217.24|214.36|214.42|211.54|0
1649170800000|2022-04-05 15:00:00|215.88|213|216.52|213.64|217.5|214.62|215.23|212.35|0
1649171100000|2022-04-05 15:05:00|216.09|213.21|217.39|214.51|217.93|215.05|215.55|212.67|0
1649171400000|2022-04-05 15:10:00|217.28|214.4|216.95|214.07|219.02|216.14|216.62|213.74|0
1649171700000|2022-04-05 15:15:00|217.01|214.13|219.12|216.24|219.67|216.79|216.95|214.07|0
1649172000000|2022-04-05 15:20:00|219.01|216.13|219.53|216.65|219.53|216.65|217.02|214.14|0
1649172300000|2022-04-05 15:25:00|219.58|216.7|218.54|215.66|220.07|217.19|218.54|215.66|0
1649172600000|2022-04-05 15:30:00|218.76|215.88|217.02|214.14|219.31|216.43|216.91|214.03|0
1649172900000|2022-04-05 15:35:00|217.13|214.25|221.38|218.5|221.93|219.05|216.91|214.03|0
1649173200000|2022-04-05 15:40:00|221.16|218.28|219.71|217.31|221.6|218.72|219.28|216.88|0
1649173500000|2022-04-05 15:45:00|219.82|217.42|221.13|218.73|221.46|219.06|219.6|217.2|0
1649173800000|2022-04-05 15:50:00|221.02|218.62|221.68|219.28|222.67|220.27|219.82|217.42|0
1649174100000|2022-04-05 15:55:00|221.57|219.17|223|220.6|223.11|220.71|221.46|219.06|0
1649174400000|2022-04-05 16:00:00|223.11|220.71|222.89|220.49|224.44|222.04|222.01|219.61|0
1649174700000|2022-04-05 16:05:00|222.67|220.27|222.17|219.77|222.89|220.49|221.34|218.94|0
1649175000000|2022-04-05 16:10:00|222|219.6|222.33|219.93|222.83|220.43|221.56|219.16|0
1649175300000|2022-04-05 16:15:00|222.22|219.82|224.98|222.58|224.98|222.58|222.22|219.82|0
1649175600000|2022-04-05 16:20:00|224.93|222.53|225.2|222.8|226.21|223.81|224.21|221.81|0
1649175900000|2022-04-05 16:25:00|225.65|223.25|226.32|223.92|226.54|224.14|225.2|222.8|0
1649176200000|2022-04-05 16:30:00|226.43|224.03|226.3|223.9|229.38|226.98|223.2|220.8|0
1649176500000|2022-04-05 16:35:00|226.41|224.01|225.45|223.05|227.08|224.68|225.23|222.83|0
1649176800000|2022-04-05 16:40:00|226.01|223.61|226.9|224.5|227.12|224.72|225.45|223.05|0
1649177100000|2022-04-05 16:45:00|226.67|224.27|225.11|222.71|227.23|224.83|225.11|222.71|0
1649177400000|2022-04-05 16:50:00|225.23|222.83|224.12|221.72|225.56|223.16|224.01|221.61|0
1649177700000|2022-04-05 16:55:00|224.01|221.61|223.78|221.38|224.89|222.49|223.34|220.94|0
1649178000000|2022-04-05 17:00:00|223.89|221.49|222.47|220.07|224.67|222.27|222.36|219.96|0
1649178300000|2022-04-05 17:05:00|222.74|220.34|219.28|216.88|223.13|220.73|219.28|216.88|0
1649178600000|2022-04-05 17:10:00|218.95|216.55|219.17|216.77|219.72|217.32|218.95|216.55|0
1649178900000|2022-04-05 17:15:00|219.28|216.88|217.97|215.57|219.61|217.21|217.86|215.46|0
1649179200000|2022-04-05 17:20:00|218.08|215.68|218.02|215.62|221.58|219.18|216.88|214.48|0
1649179500000|2022-04-05 17:25:00|217.91|215.51|218.89|216.49|219.33|216.93|217.59|215.19|0
1649179800000|2022-04-05 17:30:00|218.78|216.38|220.54|218.14|220.87|218.47|218.78|216.38|0
1649180100000|2022-04-05 17:35:00|220.43|218.03|221.19|218.79|221.3|218.9|220.43|218.03|0
1649180400000|2022-04-05 17:40:00|221.3|218.9|223.29|220.89|223.29|220.89|221.3|218.9|0
1649180700000|2022-04-05 17:45:00|223.18|220.78|224.4|222|224.85|222.45|222.96|220.56|0
1649181000000|2022-04-05 17:50:00|224.62|222.22|227.92|225.52|228.48|226.08|224.4|222|0
1649181300000|2022-04-05 17:55:00|227.81|225.41|226.36|223.96|228.26|225.86|226.14|223.74|0
1649181600000|2022-04-05 18:00:00|226.47|224.07|227.58|225.18|227.92|225.52|225.8|223.4|0
1649181900000|2022-04-05 18:05:00|227.47|225.07|227.8|225.4|228.14|225.74|226.8|224.4|0
1649182200000|2022-04-05 18:10:00|224.51|222.11|227.56|225.16|228.68|226.28|224.51|222.11|0
1649182500000|2022-04-05 18:15:00|227.67|225.27|225.56|223.16|228.23|225.83|225.56|223.16|0
1649182800000|2022-04-05 18:20:00|225.45|223.05|225.89|223.49|226.56|224.16|224.78|222.38|0
1649183100000|2022-04-05 18:25:00|225.78|223.38|227.22|224.82|227.44|225.04|225.22|222.82|0
1649183400000|2022-04-05 18:30:00|227.11|224.71|227.89|225.49|228.11|225.71|227|224.6|0
1649183700000|2022-04-05 18:35:00|227.77|225.37|228.67|226.27|229|226.6|226.44|224.04|0
1649184000000|2022-04-05 18:40:00|228.55|226.15|226.54|224.14|229.11|226.71|226.32|223.92|0
1649184300000|2022-04-05 18:45:00|226.77|224.37|227.21|224.81|228.33|225.93|225.99|223.59|0
1649184600000|2022-04-05 18:50:00|227.1|224.7|227.21|224.81|227.65|225.25|226.21|223.81|0
1649184900000|2022-04-05 18:55:00|226.98|224.58|228.99|226.59|229.55|227.15|226.09|223.69|0
1649185200000|2022-04-05 19:00:00|228.94|226.54|230.9|228.5|230.9|228.5|227.98|225.58|0
1649185500000|2022-04-05 19:05:00|230.67|228.27|231.91|229.51|232.59|230.19|230.56|228.16|0
1649185800000|2022-04-05 19:10:00|231.8|229.4|233.95|231.55|234.52|232.12|231.69|229.29|0
1649186100000|2022-04-05 19:15:00|234.06|231.66|234.63|232.23|234.97|232.57|233.15|230.75|0
1649186400000|2022-04-05 19:20:00|235.09|232.69|231.9|229.5|235.43|233.03|231.9|229.5|0
1649186700000|2022-04-05 19:25:00|232.02|229.62|234.06|231.66|234.29|231.89|232.02|229.62|0
1649187000000|2022-04-05 19:30:00|234.17|231.77|236.91|234.51|237.03|234.63|234.17|231.77|0
1649187300000|2022-04-05 19:35:00|237.03|234.63|237.14|234.74|238.06|235.66|235.99|233.59|0
1649187600000|2022-04-05 19:40:00|237.02|234.62|236.79|234.39|238.17|235.77|236.22|233.82|0
1649187900000|2022-04-05 19:45:00|236.45|234.05|240.01|237.61|240.24|237.84|234.44|232.04|0
1649188200000|2022-04-05 19:50:00|240.59|238.19|235.85|233.45|240.59|238.19|234.03|231.63|0
1649188500000|2022-04-05 19:55:00|235.28|232.88|234.48|232.08|237.57|235.17|234.48|232.08|0
1649188800000|2022-04-05 20:00:00|234.25|231.85|233.79|231.39|234.36|231.96|233.68|231.28|0
1649189100000|2022-04-05 20:05:00|233.68|231.28|233.68|231.28|233.9|231.5|233.34|230.94|0
1649189400000|2022-04-05 20:10:00|233.79|231.39|234.36|231.96|234.36|231.96|233.56|231.16|0
1649189700000|2022-04-05 20:15:00|234.56|231.76|233.64|230.84|234.56|231.76|233.64|230.84|0
1649190000000|2022-04-05 20:20:00|233.98|231.18|234.32|231.52|234.32|231.52|233.87|231.07|0
1649190300000|2022-04-05 20:25:00|234.21|231.41|234.32|231.52|234.44|231.64|234.21|231.41|0
1649190600000|2022-04-05 20:30:00|234.21|231.41|233.86|231.06|234.21|231.41|233.75|230.95|0
1649190900000|2022-04-05 20:35:00|233.75|230.95|233.75|230.95|233.92|231.12|233.75|230.95|0
1649191200000|2022-04-05 20:40:00|233.63|230.83|233.74|230.94|233.75|230.95|233.58|230.78|0
1649191500000|2022-04-05 20:45:00|233.63|230.83|233.29|230.49|233.63|230.83|233.17|230.37|0
1649191800000|2022-04-05 20:50:00|233.17|230.37|232.83|230.03|233.4|230.6|232.83|230.03|0
1649192100000|2022-04-05 20:55:00|232.94|230.14|232.66|229.86|232.94|230.14|232.55|229.75|0
1649192400000|2022-04-05 21:00:00|232.64|229.84|232.56|229.76|232.64|229.84|232.39|229.59|0
1649192700000|2022-04-05 21:05:00|232.64|229.84|232.69|229.89|232.7|229.9|232.62|229.82|0
1649193000000|2022-04-05 21:10:00|232.68|229.88|232.53|229.73|232.7|229.9|232.47|229.67|0
1649193300000|2022-04-05 21:15:00|232.51|229.71|232.43|229.63|232.61|229.81|232.38|229.58|0
1649193600000|2022-04-05 21:20:00|232.45|229.65|232.35|229.55|232.6|229.8|232.3|229.5|0
1649193900000|2022-04-05 21:25:00|232.31|229.51|232.21|229.41|232.51|229.71|232.13|229.33|0
1649194200000|2022-04-05 21:30:00|232.19|229.39|232.4|229.6|232.59|229.79|232.18|229.38|0
1649194500000|2022-04-05 21:35:00|231.97|229.17|232.12|229.32|232.14|229.34|231.97|229.17|0
1649194800000|2022-04-05 21:40:00|232.11|229.31|232.14|229.34|232.14|229.34|232.09|229.29|0
1649195100000|2022-04-05 21:45:00|232.15|229.35|232.28|229.48|232.3|229.5|232.15|229.35|0
1649195400000|2022-04-05 21:50:00|232.32|229.52|232.33|229.53|232.33|229.53|232.31|229.51|0
1649195700000|2022-04-05 21:55:00|232.31|229.51|232.34|229.54|232.34|229.54|232.24|229.44|0
1649196000000|2022-04-05 22:00:00|232.74|229.94|233.25|230.45|233.25|230.45|232.51|229.71|0
1649196300000|2022-04-05 22:05:00|233.13|230.33|233.59|230.79|233.7|230.9|233.13|230.33|0
1649196600000|2022-04-05 22:10:00|233.47|230.67|233.92|231.12|233.92|231.12|233.47|230.67|0
1649196900000|2022-04-05 22:15:00|233.81|231.01|233.81|231.01|234.04|231.24|233.75|230.95|0
1649197200000|2022-04-05 22:20:00|233.92|231.12|234.49|231.69|234.49|231.69|233.92|231.12|0
1649197500000|2022-04-05 22:25:00|234.6|231.8|234.6|231.8|234.83|232.03|234.49|231.69|0
1649197800000|2022-04-05 22:30:00|234.37|231.57|233.8|231|234.37|231.57|233.69|230.89|0
1649198100000|2022-04-05 22:35:00|233.69|230.89|234.03|231.23|234.2|231.4|233.57|230.77|0
1649198400000|2022-04-05 22:40:00|234.02|231.22|233.57|230.77|234.02|231.22|233.34|230.54|0
1649198700000|2022-04-05 22:45:00|233.45|230.65|233.45|230.65|233.57|230.77|233.34|230.54|0
1649199000000|2022-04-05 22:50:00|233.34|230.54|233.22|230.42|233.45|230.65|233.11|230.31|0
1649199300000|2022-04-05 22:55:00|233.33|230.53|233.33|230.53|233.33|230.53|233.22|230.42|0
1649199600000|2022-04-05 23:00:00|233.22|230.42|233.33|230.53|233.44|230.64|233.16|230.36|0
1649199900000|2022-04-05 23:05:00|233.44|230.64|233.9|231.1|233.9|231.1|233.44|230.64|0
1649200200000|2022-04-05 23:10:00|233.78|230.98|234.12|231.32|234.12|231.32|233.78|230.98|0
1649200500000|2022-04-05 23:15:00|234.23|231.43|233.89|231.09|234.23|231.43|233.89|231.09|0
1649200800000|2022-04-05 23:20:00|233.78|230.98|234|231.2|234|231.2|233.78|230.98|0
1649201100000|2022-04-05 23:25:00|234.12|231.32|234.23|231.43|234.34|231.54|234|231.2|0
1649201400000|2022-04-05 23:30:00|234.11|231.31|233.88|231.08|234.11|231.31|233.88|231.08|0
1649201700000|2022-04-05 23:35:00|233.77|230.97|233.88|231.08|234|231.2|233.77|230.97|0
1649202000000|2022-04-05 23:40:00|233.77|230.97|232.85|230.05|233.77|230.97|232.8|230|0
1649202300000|2022-04-05 23:45:00|232.97|230.17|233.53|230.73|233.53|230.73|232.85|230.05|0
1649202600000|2022-04-05 23:50:00|233.42|230.62|233.42|230.62|233.48|230.68|233.19|230.39|0
1649202900000|2022-04-05 23:55:00|233.53|230.73|233.98|231.18|234.33|231.53|233.53|230.73|0
1649203200000|2022-04-06 00:00:00|234.1|231.3|234.89|232.09|235.12|232.32|234.1|231.3|0
1649203500000|2022-04-06 00:05:00|235.01|232.21|233.52|230.72|235.24|232.44|233.3|230.5|0
1649203800000|2022-04-06 00:10:00|233.41|230.61|233.18|230.38|233.41|230.61|232.84|230.04|0
1649204100000|2022-04-06 00:15:00|233.24|230.44|233.63|230.83|233.86|231.06|232.9|230.1|0
1649204400000|2022-04-06 00:20:00|233.52|230.72|233.97|231.17|234.09|231.29|233.52|230.72|0
1649204700000|2022-04-06 00:25:00|234.08|231.28|234.99|232.19|235.11|232.31|233.74|230.94|0
1649205000000|2022-04-06 00:30:00|235.11|232.31|235.91|233.11|235.91|233.11|235.11|232.31|0
1649205300000|2022-04-06 00:35:00|236.02|233.22|235.68|232.88|236.48|233.68|235.68|232.88|0
1649205600000|2022-04-06 00:40:00|235.56|232.76|236.42|233.62|236.59|233.79|235.45|232.65|0
1649205900000|2022-04-06 00:45:00|236.48|233.68|237.16|234.36|237.62|234.82|236.48|233.68|0
1649206200000|2022-04-06 00:50:00|237.22|234.42|237.62|234.82|237.62|234.82|237.16|234.36|0
1649206500000|2022-04-06 00:55:00|237.51|234.71|238.77|235.97|238.77|235.97|237.39|234.59|0
1649206800000|2022-04-06 01:00:00|238.83|236.03|238.65|235.85|239.58|236.78|238.65|235.85|0
1649207100000|2022-04-06 01:05:00|238.6|235.8|237.84|235.04|238.88|236.08|237.73|234.93|0
1649207400000|2022-04-06 01:10:00|237.73|234.93|237.84|235.04|238.3|235.5|237.73|234.93|0
1649207700000|2022-04-06 01:15:00|237.73|234.93|236.11|233.31|237.84|235.04|236|233.2|0
1649208000000|2022-04-06 01:20:00|236|233.2|236.23|233.43|236.57|233.77|236|233.2|0
1649208300000|2022-04-06 01:25:00|236.11|233.31|236.34|233.54|236.34|233.54|235.77|232.97|0
1649208600000|2022-04-06 01:30:00|236.45|233.65|236.79|233.99|237.26|234.46|236.34|233.54|0
1649208900000|2022-04-06 01:35:00|236.68|233.88|237.37|234.57|237.54|234.74|236.45|233.65|0
1649209200000|2022-04-06 01:40:00|237.48|234.68|237.13|234.33|237.94|235.14|237.13|234.33|0
1649209500000|2022-04-06 01:45:00|237.19|234.39|237.71|234.91|238.75|235.95|237.19|234.39|0
1649209800000|2022-04-06 01:50:00|237.94|235.14|238.51|235.71|238.51|235.71|237.36|234.56|0
1649210100000|2022-04-06 01:55:00|238.4|235.6|238.86|236.06|239.32|236.52|238.28|235.48|0
1649210400000|2022-04-06 02:00:00|239.09|236.29|238.85|236.05|239.09|236.29|238.39|235.59|0
1649210700000|2022-04-06 02:05:00|238.74|235.94|237.93|235.13|238.85|236.05|237.81|235.01|0
1649211000000|2022-04-06 02:10:00|237.81|235.01|238.39|235.59|238.5|235.7|237.76|234.96|0
1649211300000|2022-04-06 02:15:00|238.45|235.65|238.73|235.93|238.85|236.05|238.33|235.53|0
1649211600000|2022-04-06 02:20:00|238.85|236.05|238.15|235.35|238.85|236.05|238.04|235.24|0
1649211900000|2022-04-06 02:25:00|238.03|235.23|237.8|235|238.15|235.35|237.57|234.77|0
1649212200000|2022-04-06 02:30:00|237.92|235.12|237.34|234.54|238.26|235.46|237.11|234.31|0
1649212500000|2022-04-06 02:35:00|237.22|234.42|236.88|234.08|237.4|234.6|236.88|234.08|0
1649212800000|2022-04-06 02:40:00|236.99|234.19|237.22|234.42|237.45|234.65|236.87|234.07|0
1649213100000|2022-04-06 02:45:00|237.1|234.3|237.45|234.65|237.56|234.76|237.1|234.3|0
1649213400000|2022-04-06 02:50:00|237.39|234.59|237.1|234.3|237.56|234.76|237.1|234.3|0
1649213700000|2022-04-06 02:55:00|236.98|234.18|237.1|234.3|237.33|234.53|236.98|234.18|0
1649214000000|2022-04-06 03:00:00|237.09|234.29|236.98|234.18|237.21|234.41|236.52|233.72|0
1649214300000|2022-04-06 03:05:00|236.86|234.06|236.63|233.83|237.09|234.29|236.63|233.83|0
1649214600000|2022-04-06 03:10:00|236.52|233.72|236.86|234.06|237.09|234.29|236.29|233.49|0
1649214900000|2022-04-06 03:15:00|236.97|234.17|236.85|234.05|237.09|234.29|236.74|233.94|0
1649215200000|2022-04-06 03:20:00|236.91|234.11|237.43|234.63|237.43|234.63|236.91|234.11|0
1649215500000|2022-04-06 03:25:00|237.54|234.74|237.19|234.39|237.54|234.74|237.08|234.28|0
1649215800000|2022-04-06 03:30:00|237.31|234.51|237.31|234.51|237.54|234.74|237.08|234.28|0
1649216100000|2022-04-06 03:35:00|237.19|234.39|237.65|234.85|238|235.2|237.19|234.39|0
1649216400000|2022-04-06 03:40:00|237.77|234.97|238.28|235.48|238.34|235.54|237.65|234.85|0
1649216700000|2022-04-06 03:45:00|238.34|235.54|238.45|235.65|238.69|235.89|238.34|235.54|0
1649217000000|2022-04-06 03:50:00|238.34|235.54|237.87|235.07|238.45|235.65|237.76|234.96|0
1649217300000|2022-04-06 03:55:00|237.93|235.13|237.75|234.95|238.33|235.53|237.75|234.95|0
1649217600000|2022-04-06 04:00:00|237.64|234.84|237.41|234.61|237.64|234.84|237.29|234.49|0
1649217900000|2022-04-06 04:05:00|237.35|234.55|237.06|234.26|237.41|234.61|236.83|234.03|0
1649218200000|2022-04-06 04:10:00|236.94|234.14|236.83|234.03|236.94|234.14|236.6|233.8|0
1649218500000|2022-04-06 04:15:00|236.71|233.91|236.02|233.22|236.71|233.91|235.79|232.99|0
1649218800000|2022-04-06 04:20:00|235.91|233.11|236.13|233.33|236.13|233.33|235.9|233.1|0
1649219100000|2022-04-06 04:25:00|236.02|233.22|236.47|233.67|236.47|233.67|235.9|233.1|0
1649219400000|2022-04-06 04:30:00|236.53|233.73|236.82|234.02|236.93|234.13|236.36|233.56|0
1649219700000|2022-04-06 04:35:00|236.93|234.13|237.27|234.47|237.27|234.47|236.93|234.13|0
1649220000000|2022-04-06 04:40:00|237.16|234.36|236.81|234.01|237.16|234.36|236.7|233.9|0
1649220300000|2022-04-06 04:45:00|236.93|234.13|236.46|233.66|236.93|234.13|236.23|233.43|0
1649220600000|2022-04-06 04:50:00|236.41|233.61|236.81|234.01|236.87|234.07|236.35|233.55|0
1649220900000|2022-04-06 04:55:00|236.8|234|236.8|234|236.86|234.06|236.46|233.66|0
1649221200000|2022-04-06 05:00:00|236.69|233.89|236|233.2|236.8|234|236|233.2|0
1649221500000|2022-04-06 05:05:00|236.11|233.31|234.96|232.16|236.45|233.65|234.73|231.93|0
1649221800000|2022-04-06 05:10:00|234.85|232.05|235.42|232.62|235.53|232.73|234.85|232.05|0
1649222100000|2022-04-06 05:15:00|235.3|232.5|234.39|231.59|235.3|232.5|234.16|231.36|0
1649222400000|2022-04-06 05:20:00|234.5|231.7|234.16|231.36|234.61|231.81|234.04|231.24|0
1649222700000|2022-04-06 05:25:00|234.04|231.24|233.58|230.78|234.38|231.58|233.58|230.78|0
1649223000000|2022-04-06 05:30:00|233.7|230.9|233.7|230.9|233.92|231.12|233.47|230.67|0
1649223300000|2022-04-06 05:35:00|233.58|230.78|233.69|230.89|233.7|230.9|233.24|230.44|0
1649223600000|2022-04-06 05:40:00|233.81|231.01|234.15|231.35|234.26|231.46|233.46|230.66|0
1649223900000|2022-04-06 05:45:00|234.26|231.46|235.65|232.85|235.76|232.96|233.92|231.12|0
1649224200000|2022-04-06 05:50:00|235.54|232.74|235.76|232.96|235.99|233.19|235.42|232.62|0
1649224500000|2022-04-06 05:55:00|235.88|233.08|236.44|233.64|236.67|233.87|235.87|233.07|0
1649224800000|2022-04-06 06:00:00|236.67|233.87|235.87|233.07|236.67|233.87|235.64|232.84|0
1649225100000|2022-04-06 06:05:00|236.1|233.3|235.98|233.18|236.67|233.87|235.87|233.07|0
1649225400000|2022-04-06 06:10:00|235.87|233.07|235.52|232.72|235.98|233.18|235.18|232.38|0
1649225700000|2022-04-06 06:15:00|235.64|232.84|235.58|232.78|236.09|233.29|235.01|232.21|0
1649226000000|2022-04-06 06:20:00|235.63|232.83|235.86|233.06|236.2|233.4|235.29|232.49|0
1649226300000|2022-04-06 06:25:00|235.75|232.95|235.17|232.37|235.75|232.95|234.6|231.8|0
1649226600000|2022-04-06 06:30:00|235.06|232.26|234.37|231.57|235.29|232.49|234.37|231.57|0
1649226900000|2022-04-06 06:35:00|234.26|231.46|233.12|230.32|234.43|231.63|232.96|230.16|0
1649227200000|2022-04-06 06:40:00|233.01|230.21|232.89|230.09|233.12|230.32|232.67|229.87|0
1649227500000|2022-04-06 06:45:00|232.78|229.98|233.34|230.54|233.35|230.55|232.67|229.87|0
1649227800000|2022-04-06 06:50:00|233.23|230.43|234.7|231.9|234.7|231.9|233.23|230.43|0
1649228100000|2022-04-06 06:55:00|234.59|231.79|234.13|231.33|234.7|231.9|233.79|230.99|0
1649228400000|2022-04-06 07:00:00|233.68|230.88|235.38|232.58|235.38|232.58|233.45|230.65|0
1649228700000|2022-04-06 07:05:00|235.07|232.67|234.04|231.64|235.64|233.24|233.93|231.53|0
1649229000000|2022-04-06 07:10:00|233.93|231.53|233.7|231.3|234.95|232.55|232.68|230.28|0
1649229300000|2022-04-06 07:15:00|233.81|231.41|234.04|231.64|234.55|232.15|233.36|230.96|0
1649229600000|2022-04-06 07:20:00|234.15|231.75|235.12|232.72|235.17|232.77|234.04|231.64|0
1649229900000|2022-04-06 07:25:00|235.17|232.77|235.17|232.77|235.4|233|234.37|231.97|0
1649230200000|2022-04-06 07:30:00|235.06|232.66|240.11|237.71|240.11|237.71|234.83|232.43|0
1649230500000|2022-04-06 07:35:00|239.99|237.59|241.85|239.45|242.08|239.68|239.65|237.25|0
1649230800000|2022-04-06 07:40:00|241.73|239.33|241.84|239.44|242.54|240.14|240.57|238.17|0
1649231100000|2022-04-06 07:45:00|241.96|239.56|243.01|240.61|243.48|241.08|241.96|239.56|0
1649231400000|2022-04-06 07:50:00|243.07|240.67|245.01|242.61|245.48|243.08|242.15|239.75|0
1649231700000|2022-04-06 07:55:00|244.9|242.5|245.95|243.55|246.42|244.02|244.78|242.38|0
1649232000000|2022-04-06 08:00:00|246.06|243.66|244.89|242.49|246.65|244.25|244.66|242.26|0
1649232300000|2022-04-06 08:05:00|244.83|242.43|244.3|241.9|245.12|242.72|243.84|241.44|0
1649232600000|2022-04-06 08:10:00|244.42|242.02|244.95|242.55|245.47|243.07|244.19|241.79|0
1649232900000|2022-04-06 08:15:00|244.89|242.49|246.29|243.89|246.88|244.48|244.07|241.67|0
1649233200000|2022-04-06 08:20:00|246.41|244.01|247.34|244.94|247.82|245.42|246.29|243.89|0
1649233500000|2022-04-06 08:25:00|247.46|245.06|246.4|244|247.46|245.06|245.7|243.3|0
1649233800000|2022-04-06 08:30:00|246.23|243.83|247.22|244.82|247.75|245.35|245.93|243.53|0
1649234100000|2022-04-06 08:35:00|247.1|244.7|246.87|244.47|248.05|245.65|246.28|243.88|0
1649234400000|2022-04-06 08:40:00|246.75|244.35|247.92|245.52|247.92|245.52|246.75|244.35|0
1649234700000|2022-04-06 08:45:00|247.81|245.41|245.86|243.46|247.98|245.58|245.34|242.94|0
1649235000000|2022-04-06 08:50:00|245.8|243.4|244.75|242.35|245.86|243.46|244.52|242.12|0
1649235300000|2022-04-06 08:55:00|244.81|242.41|244.74|242.34|245.33|242.93|244.51|242.11|0
1649235600000|2022-04-06 09:00:00|244.63|242.23|244.98|242.58|245.09|242.69|243.81|241.41|0
1649235900000|2022-04-06 09:05:00|244.86|242.46|245.68|243.28|245.91|243.51|244.86|242.46|0
1649236200000|2022-04-06 09:10:00|245.74|243.34|246.85|244.45|246.97|244.57|245.21|242.81|0
1649236500000|2022-04-06 09:15:00|246.97|244.57|246.84|244.44|247.97|245.57|246.14|243.74|0
1649236800000|2022-04-06 09:20:00|246.61|244.21|246.84|244.44|247.55|245.15|246.61|244.21|0
1649237100000|2022-04-06 09:25:00|246.72|244.32|247.78|245.38|247.78|245.38|246.49|244.09|0
1649237400000|2022-04-06 09:30:00|247.66|245.26|247.66|245.26|247.78|245.38|246.96|244.56|0
1649237700000|2022-04-06 09:35:00|247.54|245.14|248.6|246.2|248.84|246.44|247.54|245.14|0
1649238000000|2022-04-06 09:40:00|248.49|246.09|249.19|246.79|250.26|247.86|248.13|245.73|0
1649238300000|2022-04-06 09:45:00|249.67|247.27|250.73|248.33|250.73|248.33|249.31|246.91|0
1649238600000|2022-04-06 09:50:00|251.09|248.69|250.97|248.57|251.92|249.52|250.61|248.21|0
1649238900000|2022-04-06 09:55:00|250.91|248.51|248.36|245.96|250.91|248.51|248.12|245.72|0
1649239200000|2022-04-06 10:00:00|248.42|246.02|248.47|246.07|249.06|246.66|248.12|245.72|0
1649239500000|2022-04-06 10:05:00|248.35|245.95|248.71|246.31|248.71|246.31|248.24|245.84|0
1649239800000|2022-04-06 10:10:00|248.77|246.37|250.48|248.08|250.48|248.08|248.47|246.07|0
1649240100000|2022-04-06 10:15:00|250.72|248.32|251.43|249.03|252.21|249.81|250.13|247.73|0
1649240400000|2022-04-06 10:20:00|251.31|248.91|251.38|248.98|252.7|250.3|249.23|246.83|0
1649240700000|2022-04-06 10:25:00|251.5|249.1|250.91|248.51|251.86|249.46|250.79|248.39|0
1649241000000|2022-04-06 10:30:00|251.03|248.63|251.97|249.57|252.57|250.17|251.03|248.63|0
1649241300000|2022-04-06 10:35:00|251.86|249.46|252.57|250.17|252.93|250.53|251.74|249.34|0
1649241600000|2022-04-06 10:40:00|252.69|250.29|252.33|249.93|253.17|250.77|251.97|249.57|0
1649241900000|2022-04-06 10:45:00|252.45|250.05|252.92|250.52|252.92|250.52|252.21|249.81|0
1649242200000|2022-04-06 10:50:00|252.98|250.58|253.16|250.76|253.88|251.48|252.8|250.4|0
1649242500000|2022-04-06 10:55:00|253.28|250.88|253.27|250.87|253.76|251.36|252.8|250.4|0
1649242800000|2022-04-06 11:00:00|253.15|250.75|252.67|250.27|253.15|250.75|252.44|250.04|0
1649243100000|2022-04-06 11:05:00|253.03|250.63|254.35|251.95|254.35|251.95|252.79|250.39|0
1649243400000|2022-04-06 11:10:00|254.23|251.83|255.67|253.27|256.15|253.75|253.99|251.59|0
1649243700000|2022-04-06 11:15:00|255.79|253.39|254.94|252.54|256.27|253.87|254.58|252.18|0
1649244000000|2022-04-06 11:20:00|255.06|252.66|256.5|254.1|256.51|254.11|254.82|252.42|0
1649244300000|2022-04-06 11:25:00|256.63|254.23|256.5|254.1|256.75|254.35|256.14|253.74|0
1649244600000|2022-04-06 11:30:00|256.62|254.22|256.02|253.62|257.59|255.19|256.02|253.62|0
1649244900000|2022-04-06 11:35:00|256.14|253.74|256.26|253.86|256.62|254.22|255.53|253.13|0
1649245200000|2022-04-06 11:40:00|256.13|253.73|257.34|254.94|257.58|255.18|256.13|253.73|0
1649245500000|2022-04-06 11:45:00|257.4|255|256.92|254.52|257.58|255.18|256.13|253.73|0
1649245800000|2022-04-06 11:50:00|257.46|255.06|257.94|255.54|258.43|256.03|257.46|255.06|0
1649246100000|2022-04-06 11:55:00|257.88|255.48|258.66|256.26|259.39|256.99|257.82|255.42|0
1649246400000|2022-04-06 12:00:00|258.54|256.14|259.39|256.99|259.51|257.11|258.06|255.66|0
1649246700000|2022-04-06 12:05:00|259.03|256.63|258.42|256.02|260|257.6|258.3|255.9|0
1649247000000|2022-04-06 12:10:00|258.48|256.08|257.93|255.53|259.39|256.99|257.45|255.05|0
1649247300000|2022-04-06 12:15:00|258.05|255.65|258.17|255.77|258.78|256.38|257.69|255.29|0
1649247600000|2022-04-06 12:20:00|258.05|255.65|257.74|255.34|258.29|255.89|257.56|255.16|0
1649247900000|2022-04-06 12:25:00|257.68|255.28|256.47|254.07|258.05|255.65|256.47|254.07|0
1649248200000|2022-04-06 12:30:00|256.35|253.95|258.03|255.63|258.4|256|255.63|253.23|0
1649248500000|2022-04-06 12:35:00|258.16|255.76|257.91|255.51|258.4|256|257.67|255.27|0
1649248800000|2022-04-06 12:40:00|258.03|255.63|258.51|256.11|258.76|256.36|258.03|255.63|0
1649249100000|2022-04-06 12:45:00|258.39|255.99|259.24|256.84|259.48|257.08|258.39|255.99|0
1649249400000|2022-04-06 12:50:00|259.36|256.96|258.75|256.35|259.48|257.08|257.54|255.14|0
1649249700000|2022-04-06 12:55:00|258.39|255.99|257.18|254.78|258.39|255.99|256.69|254.29|0
1649250000000|2022-04-06 13:00:00|257.54|255.14|256.09|253.69|257.78|255.38|255.97|253.57|0
1649250300000|2022-04-06 13:05:00|256.21|253.81|256.2|253.8|256.45|254.05|255.72|253.32|0
1649250600000|2022-04-06 13:10:00|256.08|253.68|256.68|254.28|257.29|254.89|255.96|253.56|0
1649250900000|2022-04-06 13:15:00|256.56|254.16|256.32|253.92|257.05|254.65|255.96|253.56|0
1649251200000|2022-04-06 13:20:00|256.44|254.04|257.04|254.64|257.52|255.12|256.08|253.68|0
1649251500000|2022-04-06 13:25:00|257.16|254.76|257.76|255.36|257.89|255.49|257.04|254.64|0
1649251800000|2022-04-06 13:30:00|258.13|255.73|259.16|256.76|260.8|258.4|254.75|252.35|0
1649252100000|2022-04-06 13:35:00|258.97|256.57|260.77|258.37|262.23|259.83|258.97|256.57|0
1649252400000|2022-04-06 13:40:00|261.01|258.61|264.55|261.67|264.55|261.91|260.77|258.37|0
1649252700000|2022-04-06 13:45:00|264.18|261.3|264.67|261.79|265.65|262.77|262.66|259.78|0
1649253000000|2022-04-06 13:50:00|264.92|262.04|264.42|261.54|265.66|262.78|263.93|261.05|0
1649253300000|2022-04-06 13:55:00|265.04|262.16|267.79|264.91|267.79|264.91|263.32|260.44|0
1649253600000|2022-04-06 14:00:00|267.66|264.78|270.99|268.11|271.12|268.24|266.81|263.93|0
1649253900000|2022-04-06 14:05:00|271.18|268.3|273.17|270.29|273.3|270.42|270.25|267.37|0
1649254200000|2022-04-06 14:10:00|273.3|270.42|271.68|268.8|274.42|271.54|271.44|268.56|0
1649254500000|2022-04-06 14:15:00|272.05|269.17|268.97|266.09|272.05|269.17|268.23|265.35|0
1649254800000|2022-04-06 14:20:00|269.21|266.33|268.72|265.84|270.2|267.32|268.11|265.23|0
1649255100000|2022-04-06 14:25:00|269.09|266.21|272.05|269.17|272.05|269.17|268.72|265.84|0
1649255400000|2022-04-06 14:30:00|271.8|268.92|271.92|269.04|273.16|270.28|270.56|267.68|0
1649255700000|2022-04-06 14:35:00|271.42|268.54|269.45|266.57|271.79|268.91|269.45|266.57|0
1649256000000|2022-04-06 14:40:00|269.82|266.94|267.41|264.53|271.17|268.29|266.06|263.18|0
1649256300000|2022-04-06 14:45:00|267.78|264.9|266.07|263.67|268.15|265.27|265.94|263.54|0
1649256600000|2022-04-06 14:50:00|266.31|263.91|268.88|266.48|269.25|266.85|265.75|263.35|0
1649256900000|2022-04-06 14:55:00|268.82|266.42|269.86|267.46|269.86|267.46|267.64|265.24|0
1649257200000|2022-04-06 15:00:00|270.11|267.71|267.51|265.11|270.36|267.96|267.51|265.11|0
1649257500000|2022-04-06 15:05:00|267.64|265.24|270.35|267.95|270.85|268.45|267.27|264.87|0
1649257800000|2022-04-06 15:10:00|270.6|268.2|270.23|267.83|270.73|268.33|269.36|266.96|0
1649258100000|2022-04-06 15:15:00|269.86|267.46|270.85|268.45|271.47|269.07|269.24|266.84|0
1649258400000|2022-04-06 15:20:00|270.97|268.57|268.31|265.91|270.97|268.57|266.47|264.07|0
1649258700000|2022-04-06 15:25:00|268.44|266.04|267.82|265.42|269.55|267.15|267.45|265.05|0
1649259000000|2022-04-06 15:30:00|267.45|265.05|269.67|267.27|270.17|267.77|267.08|264.68|0
1649259300000|2022-04-06 15:35:00|269.42|267.02|269.48|267.08|269.79|267.39|268.31|265.91|0
1649259600000|2022-04-06 15:40:00|269.42|267.02|267.44|265.04|269.54|267.14|267.32|264.92|0
1649259900000|2022-04-06 15:45:00|267.07|264.67|264.98|262.58|267.93|265.53|264.01|261.61|0
1649260200000|2022-04-06 15:50:00|264.74|262.34|264.49|262.09|265.35|262.95|262.91|260.51|0
1649260500000|2022-04-06 15:55:00|264.61|262.21|265.34|262.94|265.96|263.56|263.94|261.54|0
1649260800000|2022-04-06 16:00:00|265.22|262.82|266.32|263.92|266.32|263.92|264.43|262.03|0
1649261100000|2022-04-06 16:05:00|265.95|263.55|266.2|263.8|266.32|263.92|264.61|262.21|0
1649261400000|2022-04-06 16:10:00|267.91|265.51|267.74|265.34|267.91|265.51|264.92|262.52|0
1649261700000|2022-04-06 16:15:00|267.99|265.59|269.04|266.64|269.35|266.95|267.99|265.59|0
1649262000000|2022-04-06 16:20:00|269.23|266.83|269.47|267.07|270.97|268.57|268.98|266.58|0
1649262300000|2022-04-06 16:25:00|269.35|266.95|269.59|267.19|270.09|267.69|268.73|266.33|0
1649262600000|2022-04-06 16:30:00|269.72|267.32|267.98|265.58|270.34|267.94|267.86|265.46|0
1649262900000|2022-04-06 16:35:00|268.35|265.95|268.84|266.44|269.22|266.82|268.1|265.7|0
1649263200000|2022-04-06 16:40:00|268.97|266.57|268.35|265.95|269.09|266.69|267.61|265.21|0
1649263500000|2022-04-06 16:45:00|268.59|266.19|268.47|266.07|270.21|267.81|267.73|265.33|0
1649263800000|2022-04-06 16:50:00|268.34|265.94|268.34|265.94|269.83|267.43|268.34|265.94|0
1649264100000|2022-04-06 16:55:00|268.22|265.82|267.6|265.2|268.59|266.19|267.35|264.95|0
1649264400000|2022-04-06 17:00:00|267.84|265.44|268.95|266.55|269.45|267.05|267.47|265.07|0
1649264700000|2022-04-06 17:05:00|268.83|266.43|270.1|267.7|270.85|268.45|266.74|264.34|0
1649265000000|2022-04-06 17:10:00|270.04|267.64|269.48|267.08|270.6|268.2|269.24|266.84|0
1649265300000|2022-04-06 17:15:00|269.61|267.21|268.74|266.34|270.1|267.7|268|265.6|0
1649265600000|2022-04-06 17:20:00|268.99|266.59|266.52|264.12|269.36|266.96|266.52|264.12|0
1649265900000|2022-04-06 17:25:00|266.65|264.25|265.24|262.84|267.63|265.23|265.12|262.72|0
1649266200000|2022-04-06 17:30:00|265|262.6|263.53|261.13|265.73|263.33|262.79|260.39|0
1649266500000|2022-04-06 17:35:00|263.4|261|262.55|260.15|264.87|262.47|262.55|260.15|0
1649266800000|2022-04-06 17:40:00|262.67|260.27|260.6|258.2|263.03|260.63|259.87|257.47|0
1649267100000|2022-04-06 17:45:00|260.72|258.32|260.6|257.72|263.15|260.75|260.47|257.59|0
1649267400000|2022-04-06 17:50:00|260.66|257.78|260.77|257.89|261.24|258.36|258.37|255.49|0
1649267700000|2022-04-06 17:55:00|260.9|258.02|263.27|260.39|263.27|260.39|260.53|257.65|0
1649268000000|2022-04-06 18:00:00|263.03|260.15|254.4|251.52|266.22|263.34|250.81|247.93|0
1649268300000|2022-04-06 18:05:00|255.24|252.36|265.44|262.56|266.24|263.36|255.24|252.36|0
1649268600000|2022-04-06 18:10:00|265.87|262.99|270.56|267.68|270.93|268.05|263.95|261.07|0
1649268900000|2022-04-06 18:15:00|270.81|267.93|273.6|270.72|275.62|272.74|270.81|267.93|0
1649269200000|2022-04-06 18:20:00|273.85|270.97|271.59|268.71|274.17|271.29|269.97|267.09|0
1649269500000|2022-04-06 18:25:00|271.47|268.59|271.21|268.33|272.34|269.46|267.61|264.73|0
1649269800000|2022-04-06 18:30:00|270.34|267.46|259.47|257.07|270.84|267.96|258.19|255.79|0
1649270100000|2022-04-06 18:35:00|259.4|257|262.57|259.69|265.08|262.2|257.59|254.71|0
1649270400000|2022-04-06 18:40:00|262.94|260.06|260.37|257.49|264.41|261.53|259.71|256.83|0
1649270700000|2022-04-06 18:45:00|261.11|258.23|262.33|259.93|262.94|260.54|257.95|255.07|0
1649271000000|2022-04-06 18:50:00|260.98|258.58|254.59|252.19|261.96|259.56|253.99|251.59|0
1649271300000|2022-04-06 18:55:00|254.23|251.83|250.51|248.11|254.72|252.32|250.39|247.99|0
1649271600000|2022-04-06 19:00:00|250.27|247.87|248.02|245.62|251.97|249.57|246.01|243.61|0
1649271900000|2022-04-06 19:05:00|248.32|245.92|253.02|250.62|254.34|251.94|248.32|245.92|0
1649272200000|2022-04-06 19:10:00|252.18|249.78|251.46|249.06|253.74|251.34|249.98|247.58|0
1649272500000|2022-04-06 19:15:00|251.4|249|254.82|252.42|254.94|252.54|249.44|247.04|0
1649272800000|2022-04-06 19:20:00|255.18|252.78|259.38|256.98|259.68|257.28|253.98|251.58|0
1649273100000|2022-04-06 19:25:00|259.2|256.8|262.5|260.1|262.87|260.47|258.71|256.31|0
1649273400000|2022-04-06 19:30:00|262.75|260.35|263.73|261.33|264.22|261.82|260.17|257.77|0
1649273700000|2022-04-06 19:35:00|263.11|260.71|257.37|254.97|263.97|261.57|257.24|254.84|0
1649274000000|2022-04-06 19:40:00|257.85|255.45|256.76|254.36|259.8|257.4|256.27|253.87|0
1649274300000|2022-04-06 19:45:00|257.12|254.72|251.28|248.88|257.97|255.57|249.84|247.44|0
1649274600000|2022-04-06 19:50:00|250.08|247.68|255.86|253.46|255.98|253.58|249.6|247.2|0
1649274900000|2022-04-06 19:55:00|255.98|253.58|255.21|252.81|257.08|254.68|252.35|249.95|0
1649275200000|2022-04-06 20:00:00|256.31|253.91|256.06|253.66|257.77|255.37|256.06|253.66|0
1649275500000|2022-04-06 20:05:00|256|253.6|255.09|252.69|256.06|253.66|254.96|252.56|0
1649275800000|2022-04-06 20:10:00|255.21|252.81|256.42|254.02|256.42|254.02|254.84|252.44|0
1649276100000|2022-04-06 20:15:00|256.5|253.7|256.37|253.57|258.08|255.28|256.32|253.52|0
1649276400000|2022-04-06 20:20:00|256.5|253.7|256.86|254.06|257.11|254.31|256.25|253.45|0
1649276700000|2022-04-06 20:25:00|256.8|254|256.49|253.69|256.86|254.06|256.25|253.45|0
1649277000000|2022-04-06 20:30:00|256.37|253.57|256.61|253.81|256.61|253.81|256.25|253.45|0
1649277300000|2022-04-06 20:35:00|256.43|253.63|257.34|254.54|257.83|255.03|256.37|253.57|0
1649277600000|2022-04-06 20:40:00|257.28|254.48|257.58|254.78|257.58|254.78|257.09|254.29|0
1649277900000|2022-04-06 20:45:00|257.34|254.54|257.03|254.23|257.58|254.78|256.97|254.17|0
1649278200000|2022-04-06 20:50:00|257.09|254.29|257.94|255.14|257.94|255.14|257.09|254.29|0
1649278500000|2022-04-06 20:55:00|257.82|255.02|258.13|255.33|258.13|255.33|257.7|254.9|0
1649278800000|2022-04-06 21:00:00|258.14|255.34|257.87|255.07|258.14|255.34|257.77|254.97|0
1649279100000|2022-04-06 21:05:00|257.81|255.01|257.5|254.7|257.87|255.07|257.5|254.7|0
1649279400000|2022-04-06 21:10:00|257.49|254.69|257.51|254.71|257.65|254.85|257.43|254.63|0
1649279700000|2022-04-06 21:15:00|257.49|254.69|257.49|254.69|257.51|254.71|257.48|254.68|0
1649280000000|2022-04-06 21:20:00|257.47|254.67|257.45|254.65|257.53|254.73|257.45|254.65|0
1649280300000|2022-04-06 21:25:00|257.49|254.69|257.54|254.74|257.54|254.74|257.43|254.63|0
1649280600000|2022-04-06 21:30:00|257.56|254.76|257.85|255.05|258.02|255.22|257.56|254.76|0
1649280900000|2022-04-06 21:35:00|257.82|255.02|257.85|255.05|257.89|255.09|257.78|254.98|0
1649281200000|2022-04-06 21:40:00|257.8|255|257.75|254.95|257.8|255|257.75|254.95|0
1649281500000|2022-04-06 21:45:00|257.74|254.94|257.55|254.75|257.78|254.98|257.55|254.75|0
1649281800000|2022-04-06 21:50:00|257.7|254.9|257.69|254.89|257.72|254.92|257.63|254.83|0
1649282100000|2022-04-06 21:55:00|257.67|254.87|257.63|254.83|257.77|254.97|257.63|254.83|0
1649282400000|2022-04-06 22:00:00|257.97|255.17|256.44|253.64|257.97|255.17|256.44|253.64|0
1649282700000|2022-04-06 22:05:00|256.32|253.52|255.83|253.03|256.56|253.76|255.65|252.85|0
1649283000000|2022-04-06 22:10:00|255.71|252.91|255.71|252.91|255.95|253.15|255.59|252.79|0
1649283300000|2022-04-06 22:15:00|255.46|252.66|256.07|253.27|256.07|253.27|255.22|252.42|0
1649283600000|2022-04-06 22:20:00|255.95|253.15|256.07|253.27|256.19|253.39|255.82|253.02|0
1649283900000|2022-04-06 22:25:00|255.94|253.14|256.06|253.26|256.43|253.63|255.94|253.14|0
1649284200000|2022-04-06 22:30:00|255.82|253.02|255.09|252.29|255.82|253.02|255.09|252.29|0
1649284500000|2022-04-06 22:35:00|255.03|252.23|255.33|252.53|255.45|252.65|254.97|252.17|0
1649284800000|2022-04-06 22:40:00|255.27|252.47|255.2|252.4|256.18|253.38|255.09|252.29|0
1649285100000|2022-04-06 22:45:00|255.08|252.28|255.57|252.77|255.57|252.77|255.08|252.28|0
1649285400000|2022-04-06 22:50:00|255.69|252.89|256.17|253.37|256.54|253.74|255.57|252.77|0
1649285700000|2022-04-06 22:55:00|256.29|253.49|255.93|253.13|256.29|253.49|255.68|252.88|0
1649286000000|2022-04-06 23:00:00|255.8|253|256.65|253.85|256.65|253.85|255.56|252.76|0
1649286300000|2022-04-06 23:05:00|256.78|253.98|256.65|253.85|257.02|254.22|256.53|253.73|0
1649286600000|2022-04-06 23:10:00|256.9|254.1|256.77|253.97|257.02|254.22|256.47|253.67|0
1649286900000|2022-04-06 23:15:00|256.65|253.85|256.65|253.85|256.71|253.91|256.47|253.67|0
1649287200000|2022-04-06 23:20:00|256.71|253.91|256.4|253.6|256.71|253.91|256.16|253.36|0
1649287500000|2022-04-06 23:25:00|256.52|253.72|256.52|253.72|256.77|253.97|256.4|253.6|0
1649287800000|2022-04-06 23:30:00|256.58|253.78|257.98|255.18|258.35|255.55|256.4|253.6|0
1649288100000|2022-04-06 23:35:00|258.1|255.3|260.07|257.27|260.31|257.51|257.98|255.18|0
1649288400000|2022-04-06 23:40:00|260.01|257.21|260|257.2|260.43|257.63|259.69|256.89|0
1649288700000|2022-04-06 23:45:00|259.94|257.14|260.55|257.75|260.55|257.75|259.82|257.02|0
1649289000000|2022-04-06 23:50:00|260.68|257.88|261.48|258.68|262.03|259.23|260.43|257.63|0
1649289300000|2022-04-06 23:55:00|261.54|258.74|262.52|259.72|263.14|260.34|261.54|258.74|0
1649289600000|2022-04-07 00:00:00|262.9|260.1|261.9|259.1|264.01|261.21|261.53|258.73|0
1649289900000|2022-04-07 00:05:00|261.78|258.98|262.39|259.59|262.52|259.72|261.53|258.73|0
1649290200000|2022-04-07 00:10:00|262.64|259.84|262.64|259.84|262.89|260.09|261.53|258.73|0
1649290500000|2022-04-07 00:15:00|262.52|259.72|263.63|260.83|263.75|260.95|261.9|259.1|0
1649290800000|2022-04-07 00:20:00|263.75|260.95|263.38|260.58|263.75|260.95|262.76|259.96|0
1649291100000|2022-04-07 00:25:00|263.25|260.45|262.51|259.71|263.63|260.83|262.38|259.58|0
1649291400000|2022-04-07 00:30:00|262.38|259.58|263.13|260.33|263.5|260.7|262.38|259.58|0
1649291700000|2022-04-07 00:35:00|263.19|260.39|263.62|260.82|263.75|260.95|263.13|260.33|0
1649292000000|2022-04-07 00:40:00|263.5|260.7|262.25|259.45|263.5|260.7|262.01|259.21|0
1649292300000|2022-04-07 00:45:00|262.38|259.58|263.12|260.32|263.37|260.57|262.38|259.58|0
1649292600000|2022-04-07 00:50:00|262.81|260.01|262.87|260.07|263.24|260.44|262.5|259.7|0
1649292900000|2022-04-07 00:55:00|262.74|259.94|262.25|259.45|263.24|260.44|262.25|259.45|0
1649293200000|2022-04-07 01:00:00|262.12|259.32|262.86|260.06|263.24|260.44|262.12|259.32|0
1649293500000|2022-04-07 01:05:00|262.74|259.94|261|258.2|262.74|259.94|261|258.2|0
1649293800000|2022-04-07 01:10:00|260.88|258.08|261.25|258.45|261.74|258.94|260.63|257.83|0
1649294100000|2022-04-07 01:15:00|261.37|258.57|261.12|258.32|261.37|258.57|260.63|257.83|0
1649294400000|2022-04-07 01:20:00|261|258.2|261.74|258.94|261.86|259.06|260.88|258.08|0
1649294700000|2022-04-07 01:25:00|261.86|259.06|262.6|259.8|262.73|259.93|261.86|259.06|0
1649295000000|2022-04-07 01:30:00|262.73|259.93|261.8|259|263.1|260.3|261.67|258.87|0
1649295300000|2022-04-07 01:35:00|261.98|259.18|261.36|258.56|261.98|259.18|261.24|258.44|0
1649295600000|2022-04-07 01:40:00|261.24|258.44|259.45|256.65|261.24|258.44|259.39|256.59|0
1649295900000|2022-04-07 01:45:00|259.14|256.34|259.38|256.58|259.87|257.07|257.79|254.99|0
1649296200000|2022-04-07 01:50:00|259.26|256.46|259.63|256.83|260|257.2|259.14|256.34|0
1649296500000|2022-04-07 01:55:00|259.5|256.7|259.75|256.95|259.99|257.19|259.08|256.28|0
1649296800000|2022-04-07 02:00:00|259.87|257.07|260.48|257.68|260.61|257.81|259.5|256.7|0
1649297100000|2022-04-07 02:05:00|260.73|257.93|260.73|257.93|260.85|258.05|260.11|257.31|0
1649297400000|2022-04-07 02:10:00|260.6|257.8|260.35|257.55|260.85|258.05|260.11|257.31|0
1649297700000|2022-04-07 02:15:00|260.48|257.68|260.6|257.8|260.85|258.05|260.23|257.43|0
1649298000000|2022-04-07 02:20:00|260.72|257.92|260.6|257.8|260.84|258.04|260.47|257.67|0
1649298300000|2022-04-07 02:25:00|260.47|257.67|260.59|257.79|260.59|257.79|260.22|257.42|0
1649298600000|2022-04-07 02:30:00|260.47|257.67|260.22|257.42|260.47|257.67|259.48|256.68|0
1649298900000|2022-04-07 02:35:00|260.34|257.54|261.45|258.65|261.58|258.78|260.34|257.54|0
1649299200000|2022-04-07 02:40:00|261.57|258.77|261.57|258.77|261.82|259.02|261.45|258.65|0
1649299500000|2022-04-07 02:45:00|261.64|258.84|261.57|258.77|261.7|258.9|261.26|258.46|0
1649299800000|2022-04-07 02:50:00|261.45|258.65|261.26|258.46|261.45|258.65|260.83|258.03|0
1649300100000|2022-04-07 02:55:00|261.2|258.4|261.19|258.39|261.44|258.64|260.82|258.02|0
1649300400000|2022-04-07 03:00:00|261.13|258.33|261.31|258.51|261.32|258.52|260.82|258.02|0
1649300700000|2022-04-07 03:05:00|261.44|258.64|261.56|258.76|261.75|258.95|261.31|258.51|0
1649301000000|2022-04-07 03:10:00|261.68|258.88|261.56|258.76|261.81|259.01|261.43|258.63|0
1649301300000|2022-04-07 03:15:00|261.68|258.88|262.17|259.37|262.3|259.5|261.62|258.82|0
1649301600000|2022-04-07 03:20:00|262.05|259.25|262.05|259.25|262.05|259.25|261.8|259|0
1649301900000|2022-04-07 03:25:00|262.17|259.37|263.97|261.17|264.22|261.42|261.92|259.12|0
1649302200000|2022-04-07 03:30:00|263.92|261.12|264.1|261.3|264.34|261.54|263.73|260.93|0
1649302500000|2022-04-07 03:35:00|263.97|261.17|264.47|261.67|264.47|261.67|263.85|261.05|0
1649302800000|2022-04-07 03:40:00|264.59|261.79|264.96|262.16|264.96|262.16|264.47|261.67|0
1649303100000|2022-04-07 03:45:00|264.84|262.04|264.34|261.54|264.84|262.04|264.21|261.41|0
1649303400000|2022-04-07 03:50:00|264.21|261.41|264.95|262.15|264.95|262.15|264.21|261.41|0
1649303700000|2022-04-07 03:55:00|265.02|262.22|266.01|263.21|266.07|263.27|264.83|262.03|0
1649304000000|2022-04-07 04:00:00|265.95|263.15|265.57|262.77|266.32|263.52|265.45|262.65|0
1649304300000|2022-04-07 04:05:00|265.7|262.9|265.82|263.02|265.82|263.02|265.32|262.52|0
1649304600000|2022-04-07 04:10:00|265.94|263.14|266.19|263.39|266.38|263.58|265.82|263.02|0
1649304900000|2022-04-07 04:15:00|266.13|263.33|265.88|263.08|266.31|263.51|265.88|263.08|0
1649305200000|2022-04-07 04:20:00|265.94|263.14|266.43|263.63|266.43|263.63|265.81|263.01|0
1649305500000|2022-04-07 04:25:00|267.06|264.26|266.18|263.38|267.31|264.51|266.18|263.38|0
1649305800000|2022-04-07 04:30:00|266.12|263.32|265.31|262.51|266.12|263.32|264.94|262.14|0
1649306100000|2022-04-07 04:35:00|265.25|262.45|265.18|262.38|265.56|262.76|265.18|262.38|0
1649306400000|2022-04-07 04:40:00|265.43|262.63|266.24|263.44|266.74|263.94|265.3|262.5|0
1649306700000|2022-04-07 04:45:00|266.12|263.32|266.11|263.31|266.74|263.94|265.99|263.19|0
1649307000000|2022-04-07 04:50:00|265.99|263.19|266.61|263.81|266.73|263.93|265.86|263.06|0
1649307300000|2022-04-07 04:55:00|266.73|263.93|266.85|264.05|267.23|264.43|266.73|263.93|0
1649307600000|2022-04-07 05:00:00|266.98|264.18|267.1|264.3|267.47|264.67|266.11|263.31|0
1649307900000|2022-04-07 05:05:00|267.35|264.55|266.6|263.8|267.85|265.05|266.6|263.8|0
1649308200000|2022-04-07 05:10:00|266.48|263.68|266.47|263.67|267.35|264.55|266.22|263.42|0
1649308500000|2022-04-07 05:15:00|266.41|263.61|267.22|264.42|267.47|264.67|266.22|263.42|0
1649308800000|2022-04-07 05:20:00|267.09|264.29|267.71|264.91|267.84|265.04|266.97|264.17|0
1649309100000|2022-04-07 05:25:00|267.84|265.04|267.84|265.04|268.34|265.54|267.71|264.91|0
1649309400000|2022-04-07 05:30:00|267.96|265.16|267.33|264.53|268.08|265.28|266.84|264.04|0
1649309700000|2022-04-07 05:35:00|267.21|264.41|265.66|262.86|267.46|264.66|265.59|262.79|0
1649310000000|2022-04-07 05:40:00|265.71|262.91|266.21|263.41|266.21|263.41|265.34|262.54|0
1649310300000|2022-04-07 05:45:00|266.27|263.47|264.22|261.42|266.33|263.53|263.85|261.05|0
1649310600000|2022-04-07 05:50:00|264.35|261.55|263.48|260.68|264.72|261.92|263.36|260.56|0
1649310900000|2022-04-07 05:55:00|263.6|260.8|264.65|261.85|264.65|261.85|263.11|260.31|0
1649311200000|2022-04-07 06:00:00|264.71|261.91|264.46|261.66|265.58|262.78|263.6|260.8|0
1649311500000|2022-04-07 06:05:00|264.34|261.54|262.86|260.06|264.53|261.73|262.36|259.56|0
1649311800000|2022-04-07 06:10:00|263.1|260.3|260.77|257.97|263.1|260.3|260.77|257.97|0
1649312100000|2022-04-07 06:15:00|260.65|257.85|260.03|257.23|260.77|257.97|259.66|256.86|0
1649312400000|2022-04-07 06:20:00|259.97|257.17|259.05|256.25|260.46|257.66|258.8|256|0
1649312700000|2022-04-07 06:25:00|258.93|256.13|258.01|255.21|259.29|256.49|257.82|255.02|0
1649313000000|2022-04-07 06:30:00|258.07|255.27|258.68|255.88|259.29|256.49|257.33|254.53|0
1649313300000|2022-04-07 06:35:00|258.74|255.94|258.06|255.26|258.92|256.12|257.69|254.89|0
1649313600000|2022-04-07 06:40:00|258|255.2|256.11|253.31|258.06|255.26|256.11|253.31|0
1649313900000|2022-04-07 06:45:00|256.23|253.43|255.8|253|258.19|255.39|255.62|252.82|0
1649314200000|2022-04-07 06:50:00|255.93|253.13|257.24|254.44|257.72|254.92|255.93|253.13|0
1649314500000|2022-04-07 06:55:00|257.3|254.5|256.62|253.82|257.6|254.8|255.78|252.98|0
1649314800000|2022-04-07 07:00:00|256.5|253.7|256.5|253.7|257.72|254.92|255.05|252.25|0
1649315100000|2022-04-07 07:05:00|256.26|253.46|255.93|253.53|256.66|254.26|254.85|252.45|0
1649315400000|2022-04-07 07:10:00|256|253.6|254.24|251.84|256|253.6|253.27|250.87|0
1649315700000|2022-04-07 07:15:00|254.36|251.96|255.08|252.68|255.2|252.8|253.75|251.35|0
1649316000000|2022-04-07 07:20:00|255.02|252.62|252.66|250.26|255.56|253.16|252.42|250.02|0
1649316300000|2022-04-07 07:25:00|252.54|250.14|253.99|251.59|254.23|251.83|252.42|250.02|0
1649316600000|2022-04-07 07:30:00|254.47|252.07|254.71|252.31|256.29|253.89|254.47|252.07|0
1649316900000|2022-04-07 07:35:00|254.83|252.43|255.55|253.15|255.62|253.22|254.47|252.07|0
1649317200000|2022-04-07 07:40:00|255.43|253.03|256.4|254|256.52|254.12|255.25|252.85|0
1649317500000|2022-04-07 07:45:00|256.34|253.94|255.67|253.27|256.64|254.24|255.31|252.91|0
1649317800000|2022-04-07 07:50:00|255.79|253.39|255.42|253.02|255.91|253.51|254.7|252.3|0
1649318100000|2022-04-07 07:55:00|255.49|253.09|257.73|255.33|258.22|255.82|255.49|253.09|0
1649318400000|2022-04-07 08:00:00|257.61|255.21|258.1|255.7|258.83|256.43|257.37|254.97|0
1649318700000|2022-04-07 08:05:00|257.97|255.57|255.66|253.26|258.58|256.18|255.42|253.02|0
1649319000000|2022-04-07 08:10:00|255.6|253.2|257.54|255.14|257.97|255.57|255.3|252.9|0
1649319300000|2022-04-07 08:15:00|257.3|254.9|257.72|255.32|258.33|255.93|256.38|253.98|0
1649319600000|2022-04-07 08:20:00|257.6|255.2|256.81|254.41|257.6|255.2|256.02|253.62|0
1649319900000|2022-04-07 08:25:00|256.87|254.47|256.38|253.98|257.11|254.71|255.89|253.49|0
1649320200000|2022-04-07 08:30:00|256.5|254.1|256.56|254.16|256.8|254.4|255.47|253.07|0
1649320500000|2022-04-07 08:35:00|256.5|254.1|257.47|255.07|257.71|255.31|256.13|253.73|0
1649320800000|2022-04-07 08:40:00|257.41|255.01|255.88|253.48|257.77|255.37|255.7|253.3|0
1649321100000|2022-04-07 08:45:00|255.83|253.43|254.91|252.51|256|253.6|254.91|252.51|0
1649321400000|2022-04-07 08:50:00|254.79|252.39|253.46|251.06|254.91|252.51|253.34|250.94|0
1649321700000|2022-04-07 08:55:00|253.64|251.24|252.01|249.61|254.06|251.66|252.01|249.61|0
1649322000000|2022-04-07 09:00:00|252.13|249.73|253.09|250.69|253.09|250.69|252.01|249.61|0
1649322300000|2022-04-07 09:05:00|253.21|250.81|253.81|251.41|254.06|251.66|252.91|250.51|0
1649322600000|2022-04-07 09:10:00|253.69|251.29|253.57|251.17|254.17|251.77|253.51|251.11|0
1649322900000|2022-04-07 09:15:00|253.69|251.29|253.01|250.61|254.08|251.68|251.7|249.3|0
1649323200000|2022-04-07 09:20:00|252.96|250.56|252.77|250.37|253.25|250.85|251.57|249.17|0
1649323500000|2022-04-07 09:25:00|252.83|250.43|252.77|250.37|253.37|250.97|252.53|250.13|0
1649323800000|2022-04-07 09:30:00|252.65|250.25|252.64|250.24|253.01|250.61|252.16|249.76|0
1649324100000|2022-04-07 09:35:00|252.59|250.19|251.68|249.28|252.88|250.48|251.62|249.22|0
1649324400000|2022-04-07 09:40:00|251.56|249.16|251.32|248.92|252.04|249.64|250.72|248.32|0
1649324700000|2022-04-07 09:45:00|251.68|249.28|251.5|249.1|252.16|249.76|251.32|248.92|0
1649325000000|2022-04-07 09:50:00|251.44|249.04|251.07|248.67|252.03|249.63|250.95|248.55|0
1649325300000|2022-04-07 09:55:00|251.02|248.62|250.23|247.83|251.43|249.03|249.76|247.36|0
1649325600000|2022-04-07 10:00:00|250.47|248.07|250.23|247.83|250.47|248.07|249.75|247.35|0
1649325900000|2022-04-07 10:05:00|250.11|247.71|250.11|247.71|250.35|247.95|249.87|247.47|0
1649326200000|2022-04-07 10:10:00|250.23|247.83|250.11|247.71|250.47|248.07|250.11|247.71|0
1649326500000|2022-04-07 10:15:00|250.17|247.77|250.34|247.94|250.46|248.06|249.51|247.11|0
1649326800000|2022-04-07 10:20:00|250.22|247.82|249.86|247.46|250.34|247.94|249.62|247.22|0
1649327100000|2022-04-07 10:25:00|249.8|247.4|250.22|247.82|250.46|248.06|249.8|247.4|0
1649327400000|2022-04-07 10:30:00|250.34|247.94|250.69|248.29|250.93|248.53|250.34|247.94|0
1649327700000|2022-04-07 10:35:00|250.93|248.53|250.21|247.81|250.99|248.59|249.73|247.33|0
1649328000000|2022-04-07 10:40:00|250.33|247.93|251.29|248.89|251.29|248.89|250.33|247.93|0
1649328300000|2022-04-07 10:45:00|251.17|248.77|250.69|248.29|251.35|248.95|250.57|248.17|0
1649328600000|2022-04-07 10:50:00|250.68|248.28|251.04|248.64|251.16|248.76|250.44|248.04|0
1649328900000|2022-04-07 10:55:00|251.16|248.76|251.64|249.24|251.88|249.48|251.16|248.76|0
1649329200000|2022-04-07 11:00:00|251.76|249.36|252.84|250.44|253.2|250.8|251.28|248.88|0
1649329500000|2022-04-07 11:05:00|252.78|250.38|250.91|248.51|252.96|250.56|246.28|243.88|0
1649329800000|2022-04-07 11:10:00|251.27|248.87|249.36|246.96|251.99|249.59|248.76|246.36|0
1649330100000|2022-04-07 11:15:00|249.48|247.08|251.45|249.05|251.45|249.05|249.36|246.96|0
1649330400000|2022-04-07 11:20:00|251.39|248.99|252.95|250.55|252.95|250.55|251.27|248.87|0
1649330700000|2022-04-07 11:25:00|253.01|250.61|253.55|251.15|253.79|251.39|252.71|250.31|0
1649331000000|2022-04-07 11:30:00|253.61|251.21|253.91|251.51|254.75|252.35|251.86|249.46|0
1649331300000|2022-04-07 11:35:00|254.03|251.63|254.39|251.99|254.75|252.35|253.3|250.9|0
1649331600000|2022-04-07 11:40:00|254.27|251.87|252.8|250.4|254.75|252.35|252.56|250.16|0
1649331900000|2022-04-07 11:45:00|252.92|250.52|253.28|250.88|253.7|251.3|252.26|249.86|0
1649332200000|2022-04-07 11:50:00|253.4|251|253.51|251.11|254.12|251.72|252.91|250.51|0
1649332500000|2022-04-07 11:55:00|253.39|250.99|252.43|250.03|253.63|251.23|252.19|249.79|0
1649332800000|2022-04-07 12:00:00|252.31|249.91|255.2|252.8|255.2|252.8|251.94|249.54|0
1649333100000|2022-04-07 12:05:00|254.96|252.56|255.02|252.62|255.81|253.41|254.6|252.2|0
1649333400000|2022-04-07 12:10:00|255.08|252.68|256.87|254.47|256.99|254.59|254.72|252.32|0
1649333700000|2022-04-07 12:15:00|257.23|254.83|256.26|253.86|258.09|255.69|256.26|253.86|0
1649334000000|2022-04-07 12:20:00|256.38|253.98|256.98|254.58|257.23|254.83|255.89|253.49|0
1649334300000|2022-04-07 12:25:00|257.11|254.71|257.68|255.28|258.41|256.01|256.49|254.09|0
1649334600000|2022-04-07 12:30:00|257.8|255.4|256.46|254.06|258.41|256.01|256.46|254.06|0
1649334900000|2022-04-07 12:35:00|256.4|254|256.7|254.3|257.31|254.91|256.22|253.82|0
1649335200000|2022-04-07 12:40:00|256.76|254.36|257.55|255.15|257.55|255.15|256.21|253.81|0
1649335500000|2022-04-07 12:45:00|257.67|255.27|257.67|255.27|258.04|255.64|256.7|254.3|0
1649335800000|2022-04-07 12:50:00|257.79|255.39|259.87|257.47|260.11|257.71|257.18|254.78|0
1649336100000|2022-04-07 12:55:00|259.75|257.35|259.87|257.47|260.6|258.2|259.32|256.92|0
1649336400000|2022-04-07 13:00:00|259.5|257.1|262.45|260.05|262.45|260.05|259.01|256.61|0
1649336700000|2022-04-07 13:05:00|262.32|259.92|262.32|259.92|262.82|260.42|261.95|259.55|0
1649337000000|2022-04-07 13:10:00|262.44|260.04|261.89|259.49|262.44|260.04|261.58|259.18|0
1649337300000|2022-04-07 13:15:00|261.95|259.55|260.16|257.76|262.56|260.16|260.1|257.7|0
1649337600000|2022-04-07 13:20:00|260.1|257.7|260.71|258.31|261.08|258.68|260.1|257.7|0
1649337900000|2022-04-07 13:25:00|260.83|258.43|261.57|259.17|262.19|259.79|260.71|258.31|0
1649338200000|2022-04-07 13:30:00|261.94|259.54|257.95|255.55|262.93|260.53|257.95|255.55|0
1649338500000|2022-04-07 13:35:00|257.89|255.49|254.49|252.09|259.23|256.83|254.13|251.73|0
1649338800000|2022-04-07 13:40:00|253.88|251.48|257.52|255.12|257.52|255.12|251.84|249.44|0
1649339100000|2022-04-07 13:45:00|257.15|254.75|260.21|257.81|260.7|258.3|255.76|253.36|0
1649339400000|2022-04-07 13:50:00|259.96|257.56|255.45|253.05|260.45|258.05|254.48|252.08|0
1649339700000|2022-04-07 13:55:00|255.33|252.93|255.15|252.75|256.42|254.02|254.72|252.32|0
1649340000000|2022-04-07 14:00:00|254.84|252.44|257.39|254.99|257.63|255.23|251.47|249.07|0
1649340300000|2022-04-07 14:05:00|257.27|254.87|259.93|257.53|261.16|258.76|256.54|254.14|0
1649340600000|2022-04-07 14:10:00|259.81|257.41|257.85|255.45|261.4|259|257.13|254.73|0
1649340900000|2022-04-07 14:15:00|258.34|255.94|259.68|257.28|260.54|258.14|257.98|255.58|0
1649341200000|2022-04-07 14:20:00|260.05|257.65|260.78|258.38|262.38|259.98|260.05|257.65|0
1649341500000|2022-04-07 14:25:00|260.66|258.26|262.07|259.67|262.38|259.98|259.31|256.91|0
1649341800000|2022-04-07 14:30:00|262.13|259.73|259.19|256.79|262.13|259.73|258.7|256.3|0
1649342100000|2022-04-07 14:35:00|258.7|256.3|262.13|259.73|262.13|259.73|257.24|254.84|0
1649342400000|2022-04-07 14:40:00|262|259.6|266.46|264.06|267.46|265.06|262|259.6|0
1649342700000|2022-04-07 14:45:00|266.21|263.81|266.63|264.23|268.08|265.68|264.29|261.89|0
1649343000000|2022-04-07 14:50:00|266.38|263.98|264.33|261.93|266.38|263.98|263.27|260.87|0
1649343300000|2022-04-07 14:55:00|264.02|261.62|263.64|261.24|264.64|262.24|262.53|260.13|0
1649343600000|2022-04-07 15:00:00|264.01|261.61|261.79|259.39|264.01|261.61|259.64|257.24|0
1649343900000|2022-04-07 15:05:00|262.16|259.76|265.15|262.75|266.09|263.69|261.91|259.51|0
1649344200000|2022-04-07 15:10:00|265.4|263|265.27|262.87|267.02|264.62|264.65|262.25|0
1649344500000|2022-04-07 15:15:00|265.52|263.12|266.02|263.62|267.26|264.86|265.52|263.12|0
1649344800000|2022-04-07 15:20:00|266.26|263.86|264.65|262.25|266.39|263.99|263.78|261.38|0
1649345100000|2022-04-07 15:25:00|264.4|262|267.88|265.48|269.13|266.73|263.28|260.88|0
1649345400000|2022-04-07 15:30:00|267.63|265.23|269.91|267.51|270.79|268.39|267.51|265.11|0
1649345700000|2022-04-07 15:35:00|269.66|267.26|267.46|265.06|269.66|267.26|266.91|264.51|0
1649346000000|2022-04-07 15:40:00|267.65|265.25|268.71|266.31|268.96|266.56|266.83|264.43|0
1649346300000|2022-04-07 15:45:00|268.83|266.43|268.7|266.3|268.95|266.55|265.96|263.56|0
1649346600000|2022-04-07 15:50:00|268.95|266.55|271.21|268.81|271.34|268.94|268.2|265.8|0
1649346900000|2022-04-07 15:55:00|270.96|268.56|268.82|266.42|271.21|268.81|268.45|266.05|0
1649347200000|2022-04-07 16:00:00|269.07|266.67|269.57|267.17|269.7|267.3|267.82|265.42|0
1649347500000|2022-04-07 16:05:00|269.45|267.05|267.32|264.92|269.45|267.05|266.82|264.42|0
1649347800000|2022-04-07 16:10:00|267.07|264.67|266.69|264.29|267.94|265.54|264.95|262.55|0
1649348100000|2022-04-07 16:15:00|266.57|264.17|268.19|265.79|268.69|266.29|266.44|264.04|0
1649348400000|2022-04-07 16:20:00|268.44|266.04|267.43|265.03|268.81|266.41|265.94|263.54|0
1649348700000|2022-04-07 16:25:00|267.56|265.16|269.06|266.66|269.94|267.54|266.81|264.41|0
1649349000000|2022-04-07 16:30:00|269.18|266.78|269.31|266.91|269.94|267.54|268.05|265.65|0
1649349300000|2022-04-07 16:35:00|269.43|267.03|269.68|267.28|269.93|267.53|267.93|265.53|0
1649349600000|2022-04-07 16:40:00|269.93|267.53|270.43|268.03|270.56|268.16|268.8|266.4|0
1649349900000|2022-04-07 16:45:00|270.3|267.9|272.7|270.3|272.7|270.3|269.17|266.77|0
1649350200000|2022-04-07 16:50:00|272.82|270.42|270.8|268.4|272.82|270.42|269.55|267.15|0
1649350500000|2022-04-07 16:55:00|270.68|268.28|269.42|267.02|271.05|268.65|269.04|266.64|0
1649350800000|2022-04-07 17:00:00|269.29|266.89|266.67|264.27|269.92|267.52|265.8|263.4|0
1649351100000|2022-04-07 17:05:00|266.54|264.14|265.17|262.77|267.41|265.01|265.17|262.77|0
1649351400000|2022-04-07 17:10:00|265.42|263.02|261.96|259.56|265.54|263.14|260.12|257.72|0
1649351700000|2022-04-07 17:15:00|262.08|259.68|260.08|257.68|262.82|260.42|259.5|257.1|0
1649352000000|2022-04-07 17:20:00|259.96|257.56|260.33|257.93|260.33|257.93|258.25|255.85|0
1649352300000|2022-04-07 17:25:00|260.2|257.8|257.88|255.48|260.27|257.87|256.91|254.51|0
1649352600000|2022-04-07 17:30:00|257.64|255.24|258.98|256.58|259.22|256.82|256.79|254.39|0
1649352900000|2022-04-07 17:35:00|258.85|256.45|260.07|257.67|260.07|257.67|257.64|255.24|0
1649353200000|2022-04-07 17:40:00|259.46|257.06|259.83|257.43|260.07|257.67|258.49|256.09|0
1649353500000|2022-04-07 17:45:00|259.95|257.55|260.44|258.04|260.68|258.28|258|255.6|0
1649353800000|2022-04-07 17:50:00|260.26|257.86|259.7|257.3|260.93|258.53|258.97|256.57|0
1649354100000|2022-04-07 17:55:00|260.07|257.67|253.03|250.63|260.07|257.67|252.55|250.15|0
1649354400000|2022-04-07 18:00:00|253.15|250.75|252.91|250.51|253.87|251.47|251.35|248.95|0
1649354700000|2022-04-07 18:05:00|253.15|250.75|252.31|249.91|255.2|252.8|252.25|249.85|0
1649355000000|2022-04-07 18:10:00|252.79|250.39|252.9|250.5|253.75|251.35|251.59|249.19|0
1649355300000|2022-04-07 18:15:00|252.97|250.57|255.79|253.39|256.04|253.64|252.54|250.14|0
1649355600000|2022-04-07 18:20:00|255.67|253.27|253.98|251.58|255.79|253.39|253.86|251.46|0
1649355900000|2022-04-07 18:25:00|253.86|251.46|254.34|251.94|254.7|252.3|249.79|247.39|0
1649356200000|2022-04-07 18:30:00|254.94|252.54|254.34|251.94|255.3|252.9|253.61|251.21|0
1649356500000|2022-04-07 18:35:00|254.1|251.7|253.25|250.85|255.66|253.26|253.01|250.61|0
1649356800000|2022-04-07 18:40:00|253.61|251.21|252.29|249.89|254.81|252.41|251.75|249.35|0
1649357100000|2022-04-07 18:45:00|252.17|249.77|250.37|247.97|253.49|251.09|249.3|246.9|0
1649357400000|2022-04-07 18:50:00|250.85|248.45|248.47|246.07|251.21|248.81|247.88|245.48|0
1649357700000|2022-04-07 18:55:00|248.23|245.83|244.46|242.06|248.23|245.83|244.11|241.71|0
1649358000000|2022-04-07 19:00:00|245.4|243|245.33|242.93|248.68|246.28|241.77|239.37|0
1649358300000|2022-04-07 19:05:00|245.44|243.04|244.05|241.65|246.26|243.86|243.7|241.3|0
1649358600000|2022-04-07 19:10:00|243.93|241.53|242.42|240.02|244.74|242.34|242.42|240.02|0
1649358900000|2022-04-07 19:15:00|242.65|240.25|244.5|242.1|244.85|242.45|241.61|239.21|0
1649359200000|2022-04-07 19:20:00|244.62|242.22|246.6|244.2|247.54|245.14|244.62|242.22|0
1649359500000|2022-04-07 19:25:00|246.48|244.08|247.3|244.9|247.89|245.49|245.32|242.92|0
1649359800000|2022-04-07 19:30:00|247.06|244.66|243.68|241.28|247.77|245.37|243.68|241.28|0
1649360100000|2022-04-07 19:35:00|243.8|241.4|243.33|240.93|244.84|242.44|243.33|240.93|0
1649360400000|2022-04-07 19:40:00|243.1|240.7|240.02|237.62|244.72|242.32|239.9|237.5|0
1649360700000|2022-04-07 19:45:00|240.25|237.85|242.05|239.65|243.03|240.63|238.63|236.23|0
1649361000000|2022-04-07 19:50:00|242.1|239.7|245.13|242.73|245.84|243.44|241.75|239.35|0
1649361300000|2022-04-07 19:55:00|245.6|243.2|247.6|245.2|248.55|246.15|245.6|243.2|0
1649361600000|2022-04-07 20:00:00|247.37|244.97|247.6|245.2|248.19|245.79|246.54|244.14|0
1649361900000|2022-04-07 20:05:00|247.36|244.96|247.24|244.84|247.84|245.44|246.89|244.49|0
1649362200000|2022-04-07 20:10:00|247.13|244.73|247.24|244.84|247.24|244.84|246.18|243.78|0
1649362500000|2022-04-07 20:15:00|247.09|244.29|247.91|245.11|248.09|245.29|246.73|243.93|0
1649362800000|2022-04-07 20:20:00|248.03|245.23|249.33|246.53|249.45|246.65|248.03|245.23|0
1649363100000|2022-04-07 20:25:00|249.21|246.41|249.45|246.65|250.04|247.24|249.09|246.29|0
1649363400000|2022-04-07 20:30:00|249.56|246.76|249.03|246.23|249.8|247|248.97|246.17|0
1649363700000|2022-04-07 20:35:00|249.09|246.29|248.49|245.69|249.2|246.4|248.49|245.69|0
1649364000000|2022-04-07 20:40:00|248.44|245.64|248.84|246.04|248.96|246.16|248.37|245.57|0
1649364300000|2022-04-07 20:45:00|248.61|245.81|248.37|245.57|249.02|246.22|248.37|245.57|0
1649364600000|2022-04-07 20:50:00|248.25|245.45|247.54|244.74|248.25|245.45|247.42|244.62|0
1649364900000|2022-04-07 20:55:00|247.66|244.86|248.42|245.62|248.54|245.74|247.54|244.74|0
1649365200000|2022-04-07 21:00:00|248.18|245.38|248.19|245.39|248.37|245.57|248.05|245.25|0
1649365500000|2022-04-07 21:05:00|248.21|245.41|248.38|245.58|248.38|245.58|248.05|245.25|0
1649365800000|2022-04-07 21:10:00|248.4|245.6|248.48|245.68|248.65|245.85|248.4|245.6|0
1649366100000|2022-04-07 21:15:00|248.5|245.7|248.78|245.98|248.84|246.04|248.5|245.7|0
1649366400000|2022-04-07 21:20:00|248.73|245.93|248.73|245.93|248.78|245.98|248.54|245.74|0
1649366700000|2022-04-07 21:25:00|248.78|245.98|248.57|245.77|248.78|245.98|248.21|245.41|0
1649367000000|2022-04-07 21:30:00|248.42|245.62|248.38|245.58|248.42|245.62|248.38|245.58|0
1649367300000|2022-04-07 21:35:00|248.29|245.49|248.34|245.54|248.45|245.65|248.2|245.4|0
1649367600000|2022-04-07 21:40:00|248.33|245.53|248.2|245.4|248.41|245.61|248.2|245.4|0
1649367900000|2022-04-07 21:45:00|248.27|245.47|248.17|245.37|248.27|245.47|248.08|245.28|0
1649368200000|2022-04-07 21:50:00|248.22|245.42|248.22|245.42|248.25|245.45|248.2|245.4|0
1649368500000|2022-04-07 21:55:00|248.23|245.43|248.44|245.64|248.44|245.64|248.06|245.26|0
1649368800000|2022-04-07 22:00:00|248.27|245.47|247.38|244.58|248.51|245.71|247.38|244.58|0
1649369100000|2022-04-07 22:05:00|247.5|244.7|247.62|244.82|247.97|245.17|247.44|244.64|0
1649369400000|2022-04-07 22:10:00|247.5|244.7|247.02|244.22|247.73|244.93|246.79|243.99|0
1649369700000|2022-04-07 22:15:00|246.97|244.17|247.38|244.58|247.38|244.58|246.91|244.11|0
1649370000000|2022-04-07 22:20:00|247.26|244.46|247.25|244.45|247.38|244.58|247.02|244.22|0
1649370300000|2022-04-07 22:25:00|247.37|244.57|247.72|244.92|247.73|244.93|247.37|244.57|0
1649370600000|2022-04-07 22:30:00|247.61|244.81|247.84|245.04|247.84|245.04|247.49|244.69|0
1649370900000|2022-04-07 22:35:00|247.72|244.92|247.72|244.92|247.84|245.04|247.6|244.8|0
1649371200000|2022-04-07 22:40:00|247.48|244.68|247.48|244.68|247.6|244.8|247.48|244.68|0
1649371500000|2022-04-07 22:45:00|247.72|244.92|247.71|244.91|247.83|245.03|247.48|244.68|0
1649371800000|2022-04-07 22:50:00|247.83|245.03|248.07|245.27|248.19|245.39|247.83|245.03|0
1649372100000|2022-04-07 22:55:00|248.13|245.33|247.59|244.79|248.13|245.33|247.59|244.79|0
1649372400000|2022-04-07 23:00:00|247.83|245.03|248.06|245.26|248.18|245.38|247.47|244.67|0
1649372700000|2022-04-07 23:05:00|248|245.2|247.82|245.02|248|245.2|247.7|244.9|0
1649373000000|2022-04-07 23:10:00|247.76|244.96|246.52|243.72|247.94|245.14|246.52|243.72|0
1649373300000|2022-04-07 23:15:00|246.58|243.78|247.11|244.31|247.17|244.37|246.52|243.72|0
1649373600000|2022-04-07 23:20:00|247.05|244.25|246.75|243.95|247.11|244.31|246.63|243.83|0
1649373900000|2022-04-07 23:25:00|246.63|243.83|246.28|243.48|246.75|243.95|245.93|243.13|0
1649374200000|2022-04-07 23:30:00|246.16|243.36|246.51|243.71|246.69|243.89|246.16|243.36|0
1649374500000|2022-04-07 23:35:00|246.39|243.59|246.16|243.36|246.63|243.83|246.16|243.36|0
1649374800000|2022-04-07 23:40:00|246.15|243.35|245.92|243.12|246.22|243.42|245.57|242.77|0
1649375100000|2022-04-07 23:45:00|245.98|243.18|245.44|242.64|246.27|243.47|245.44|242.64|0
1649375400000|2022-04-07 23:50:00|245.56|242.76|244.97|242.17|245.56|242.76|244.74|241.94|0
1649375700000|2022-04-07 23:55:00|244.86|242.06|245.2|242.4|245.2|242.4|244.5|241.7|0
1649376000000|2022-04-08 00:00:00|245.32|242.52|244.97|242.17|246.26|243.46|244.85|242.05|0
1649376300000|2022-04-08 00:05:00|245.08|242.28|245.2|242.4|245.43|242.63|244.73|241.93|0
1649376600000|2022-04-08 00:10:00|245.32|242.52|245.67|242.87|245.79|242.99|245.08|242.28|0
1649376900000|2022-04-08 00:15:00|245.78|242.98|247.31|244.51|247.43|244.63|245.78|242.98|0
1649377200000|2022-04-08 00:20:00|247.55|244.75|247.66|244.86|248.02|245.22|246.6|243.8|0
1649377500000|2022-04-08 00:25:00|247.78|244.98|249.68|246.88|249.91|247.11|247.31|244.51|0
1649377800000|2022-04-08 00:30:00|249.91|247.11|249.91|247.11|249.91|247.11|249.2|246.4|0
1649378100000|2022-04-08 00:35:00|249.79|246.99|249.19|246.39|249.91|247.11|249.08|246.28|0
1649378400000|2022-04-08 00:40:00|249.31|246.51|249.31|246.51|249.43|246.63|249.08|246.28|0
1649378700000|2022-04-08 00:45:00|249.19|246.39|249.31|246.51|249.67|246.87|248.84|246.04|0
1649379000000|2022-04-08 00:50:00|249.19|246.39|249.01|246.21|249.31|246.51|248.83|246.03|0
1649379300000|2022-04-08 00:55:00|248.95|246.15|248.35|245.55|249.42|246.62|248.35|245.55|0
1649379600000|2022-04-08 01:00:00|248.24|245.44|248.23|245.43|248.59|245.79|248|245.2|0
1649379900000|2022-04-08 01:05:00|248.12|245.32|248.59|245.79|248.59|245.79|247.88|245.08|0
1649380200000|2022-04-08 01:10:00|248.47|245.67|249.06|246.26|249.18|246.38|248.47|245.67|0
1649380500000|2022-04-08 01:15:00|249.12|246.32|249.41|246.61|249.77|246.97|248.7|245.9|0
1649380800000|2022-04-08 01:20:00|249.35|246.55|249.88|247.08|249.88|247.08|248.94|246.14|0
1649381100000|2022-04-08 01:25:00|249.65|246.85|249.64|246.84|249.88|247.08|249.41|246.61|0
1649381400000|2022-04-08 01:30:00|249.52|246.72|249.64|246.84|249.76|246.96|249.4|246.6|0
1649381700000|2022-04-08 01:35:00|249.52|246.72|249.52|246.72|249.88|247.08|249.4|246.6|0
1649382000000|2022-04-08 01:40:00|249.4|246.6|248.57|245.77|249.52|246.72|248.45|245.65|0
1649382300000|2022-04-08 01:45:00|248.45|245.65|248.68|245.88|248.69|245.89|248.45|245.65|0
1649382600000|2022-04-08 01:50:00|248.57|245.77|249.87|247.07|249.87|247.07|248.57|245.77|0
1649382900000|2022-04-08 01:55:00|249.75|246.95|249.75|246.95|249.87|247.07|249.51|246.71|0
1649383200000|2022-04-08 02:00:00|249.81|247.01|249.15|246.35|249.86|247.06|249.03|246.23|0
1649383500000|2022-04-08 02:05:00|249.21|246.41|249.38|246.58|249.5|246.7|248.91|246.11|0
1649383800000|2022-04-08 02:10:00|249.45|246.65|249.26|246.46|249.62|246.82|249.14|246.34|0
1649384100000|2022-04-08 02:15:00|249.21|246.41|249.38|246.58|249.86|247.06|248.79|245.99|0
1649384400000|2022-04-08 02:20:00|249.26|246.46|249.14|246.34|249.38|246.58|248.9|246.1|0
1649384700000|2022-04-08 02:25:00|249.26|246.46|248.66|245.86|249.26|246.46|248.66|245.86|0
1649385000000|2022-04-08 02:30:00|248.61|245.81|248.07|245.27|248.78|245.98|247.95|245.15|0
1649385300000|2022-04-08 02:35:00|248.19|245.39|248.18|245.38|248.36|245.56|248.07|245.27|0
1649385600000|2022-04-08 02:40:00|248.13|245.33|247.24|244.44|248.3|245.5|247.24|244.44|0
1649385900000|2022-04-08 02:45:00|247|244.2|246.76|243.96|247.24|244.44|246.29|243.49|0
1649386200000|2022-04-08 02:50:00|246.64|243.84|246.76|243.96|246.88|244.08|246.52|243.72|0
1649386500000|2022-04-08 02:55:00|246.88|244.08|246.52|243.72|246.88|244.08|246.4|243.6|0
1649386800000|2022-04-08 03:00:00|246.4|243.6|247.34|244.54|247.46|244.66|246.17|243.37|0
1649387100000|2022-04-08 03:05:00|247.46|244.66|246.99|244.19|247.58|244.78|246.99|244.19|0
1649387400000|2022-04-08 03:10:00|247.1|244.3|246.63|243.83|247.17|244.37|246.28|243.48|0
1649387700000|2022-04-08 03:15:00|246.75|243.95|246.75|243.95|246.87|244.07|246.39|243.59|0
1649388000000|2022-04-08 03:20:00|246.86|244.06|246.51|243.71|246.86|244.06|246.15|243.35|0
1649388300000|2022-04-08 03:25:00|246.62|243.82|247.09|244.29|247.16|244.36|246.62|243.82|0
1649388600000|2022-04-08 03:30:00|247.04|244.24|247.68|244.88|248.39|245.59|246.86|244.06|0
1649388900000|2022-04-08 03:35:00|247.8|245|247.56|244.76|247.8|245|247.44|244.64|0
1649389200000|2022-04-08 03:40:00|247.62|244.82|247.2|244.4|247.68|244.88|247.15|244.35|0
1649389500000|2022-04-08 03:45:00|247.32|244.52|247.67|244.87|247.67|244.87|247.08|244.28|0
1649389800000|2022-04-08 03:50:00|247.56|244.76|248.38|245.58|248.5|245.7|247.55|244.75|0
1649390100000|2022-04-08 03:55:00|248.26|245.46|247.9|245.1|248.62|245.82|247.9|245.1|0
1649390400000|2022-04-08 04:00:00|247.79|244.99|248.61|245.81|248.61|245.81|247.67|244.87|0
1649390700000|2022-04-08 04:05:00|248.49|245.69|248.61|245.81|248.61|245.81|248.26|245.46|0
1649391000000|2022-04-08 04:10:00|248.55|245.75|248.49|245.69|248.55|245.75|248.13|245.33|0
1649391300000|2022-04-08 04:15:00|248.37|245.57|248.96|246.16|248.96|246.16|248.37|245.57|0
1649391600000|2022-04-08 04:20:00|248.84|246.04|248.84|246.04|249.2|246.4|248.84|246.04|0
1649391900000|2022-04-08 04:25:00|248.96|246.16|248.48|245.68|248.96|246.16|248.36|245.56|0
1649392200000|2022-04-08 04:30:00|248.36|245.56|248.6|245.8|248.72|245.92|248.36|245.56|0
1649392500000|2022-04-08 04:35:00|248.48|245.68|248.24|245.44|248.48|245.68|248|245.2|0
1649392800000|2022-04-08 04:40:00|248.12|245.32|248.65|245.85|248.71|245.91|247.88|245.08|0
1649393100000|2022-04-08 04:45:00|248.71|245.91|249.18|246.38|249.18|246.38|248.71|245.91|0
1649393400000|2022-04-08 04:50:00|249.06|246.26|249.65|246.85|249.65|246.85|249.06|246.26|0
1649393700000|2022-04-08 04:55:00|249.54|246.74|248.94|246.14|249.65|246.85|248.94|246.14|0
1649394000000|2022-04-08 05:00:00|249.06|246.26|249.05|246.25|249.17|246.37|248.46|245.66|0
1649394300000|2022-04-08 05:05:00|249.17|246.37|248.93|246.13|249.65|246.85|248.93|246.13|0
1649394600000|2022-04-08 05:10:00|249.05|246.25|247.75|244.95|249.29|246.49|247.75|244.95|0
1649394900000|2022-04-08 05:15:00|247.63|244.83|246.68|243.88|247.86|245.06|246.63|243.83|0
1649395200000|2022-04-08 05:20:00|246.56|243.76|246.68|243.88|247.03|244.23|246.21|243.41|0
1649395500000|2022-04-08 05:25:00|246.8|244|246.91|244.11|247.27|244.47|246.56|243.76|0
1649395800000|2022-04-08 05:30:00|247.03|244.23|246.91|244.11|247.26|244.46|246.79|243.99|0
1649396100000|2022-04-08 05:35:00|246.97|244.17|247.14|244.34|247.38|244.58|246.91|244.11|0
1649396400000|2022-04-08 05:40:00|247.26|244.46|247.02|244.22|247.5|244.7|247.02|244.22|0
1649396700000|2022-04-08 05:45:00|246.9|244.1|246.49|243.69|247.02|244.22|246.43|243.63|0
1649397000000|2022-04-08 05:50:00|246.55|243.75|245.84|243.04|246.73|243.93|245.49|242.69|0
1649397300000|2022-04-08 05:55:00|245.9|243.1|245.48|242.68|245.96|243.16|245.02|242.22|0
1649397600000|2022-04-08 06:00:00|245.37|242.57|245.95|243.15|246.19|243.39|244.66|241.86|0
1649397900000|2022-04-08 06:05:00|245.89|243.09|243.96|241.16|245.95|243.15|243.96|241.16|0
1649398200000|2022-04-08 06:10:00|243.95|241.15|245.01|242.21|245.48|242.68|243.95|241.15|0
1649398500000|2022-04-08 06:15:00|245.12|242.32|244.65|241.85|245.24|242.44|243.95|241.15|0
1649398800000|2022-04-08 06:20:00|244.77|241.97|241.75|238.95|244.77|241.97|241.75|238.95|0
1649399100000|2022-04-08 06:25:00|241.86|239.06|242.73|239.93|242.73|239.93|241.32|238.52|0
1649399400000|2022-04-08 06:30:00|242.61|239.81|241.91|239.11|242.61|239.81|241.68|238.88|0
1649399700000|2022-04-08 06:35:00|242.03|239.23|242.37|239.57|242.61|239.81|241.21|238.41|0
1649400000000|2022-04-08 06:40:00|242.49|239.69|242.37|239.57|243.48|240.68|242.31|239.51|0
1649400300000|2022-04-08 06:45:00|242.49|239.69|242.02|239.22|242.84|240.04|241.79|238.99|0
1649400600000|2022-04-08 06:50:00|241.9|239.1|241.08|238.28|242.13|239.33|240.74|237.94|0
1649400900000|2022-04-08 06:55:00|240.97|238.17|240.68|237.88|241.08|238.28|240.15|237.35|0
1649401200000|2022-04-08 07:00:00|240.62|237.82|242.71|239.91|242.71|239.91|240.38|237.58|0
1649401500000|2022-04-08 07:05:00|242.45|240.05|242.39|239.99|243.68|241.28|241.81|239.41|0
1649401800000|2022-04-08 07:10:00|242.27|239.87|240.99|238.59|242.62|240.22|240.59|238.19|0
1649402100000|2022-04-08 07:15:00|240.93|238.53|241.57|239.17|242.74|240.34|240.87|238.47|0
1649402400000|2022-04-08 07:20:00|241.51|239.11|241.28|238.88|241.86|239.46|240|237.6|0
1649402700000|2022-04-08 07:25:00|241.33|238.93|241.33|238.93|242.03|239.63|240.87|238.47|0
1649403000000|2022-04-08 07:30:00|241.39|238.99|241.33|238.93|242.56|240.16|241.1|238.7|0
1649403300000|2022-04-08 07:35:00|241.21|238.81|239.29|236.89|241.21|238.81|239.17|236.77|0
1649403600000|2022-04-08 07:40:00|239.17|236.77|239|236.6|239.98|237.58|238.71|236.31|0
1649403900000|2022-04-08 07:45:00|239.05|236.65|239.81|237.41|240.5|238.1|239.05|236.65|0
1649404200000|2022-04-08 07:50:00|239.75|237.35|239.17|236.77|239.75|237.35|238.13|235.73|0
1649404500000|2022-04-08 07:55:00|239.05|236.65|238.12|235.72|239.28|236.88|237.95|235.55|0
1649404800000|2022-04-08 08:00:00|238.24|235.84|236.86|234.46|238.35|235.95|236.86|234.46|0
1649405100000|2022-04-08 08:05:00|236.74|234.34|236.42|234.02|237.54|235.14|236.08|233.68|0
1649405400000|2022-04-08 08:10:00|236.31|233.91|236.71|234.31|236.77|234.37|236.14|233.74|0
1649405700000|2022-04-08 08:15:00|236.77|234.37|237.11|234.71|237.68|235.28|236.65|234.25|0
1649406000000|2022-04-08 08:20:00|237.17|234.77|236.65|234.25|237.17|234.77|236.53|234.13|0
1649406300000|2022-04-08 08:25:00|236.71|234.31|236.07|233.67|236.88|234.48|235.5|233.1|0
1649406600000|2022-04-08 08:30:00|235.95|233.55|236.53|234.13|236.64|234.24|235.5|233.1|0
1649406900000|2022-04-08 08:35:00|236.64|234.24|237.1|234.7|237.33|234.93|236.64|234.24|0
1649407200000|2022-04-08 08:40:00|237.21|234.81|238.02|235.62|238.02|235.62|237.1|234.7|0
1649407500000|2022-04-08 08:45:00|238.13|235.73|238.71|236.31|238.82|236.42|237.79|235.39|0
1649407800000|2022-04-08 08:50:00|238.59|236.19|239.75|237.35|239.75|237.35|238.59|236.19|0
1649408100000|2022-04-08 08:55:00|240.09|237.69|240.32|237.92|240.91|238.51|240.09|237.69|0
1649408400000|2022-04-08 09:00:00|240.67|238.27|241.72|239.32|242.42|240.02|240.62|238.22|0
1649408700000|2022-04-08 09:05:00|241.6|239.2|242.32|239.92|242.65|240.25|240.89|238.49|0
1649409000000|2022-04-08 09:10:00|242.43|240.03|241.61|239.21|242.43|240.03|241.15|238.75|0
1649409300000|2022-04-08 09:15:00|241.56|239.16|241.32|238.92|241.85|239.45|241.32|238.92|0
1649409600000|2022-04-08 09:20:00|241.38|238.98|241.26|238.86|241.49|239.09|241.26|238.86|0
1649409900000|2022-04-08 09:25:00|241.32|238.92|241.49|239.09|241.61|239.21|241.14|238.74|0
1649410200000|2022-04-08 09:30:00|241.37|238.97|241.6|239.2|241.9|239.5|241.37|238.97|0
1649410500000|2022-04-08 09:35:00|241.72|239.32|241.37|238.97|242.65|240.25|241.37|238.97|0
1649410800000|2022-04-08 09:40:00|241.43|239.03|242.48|240.08|242.48|240.08|241.36|238.96|0
1649411100000|2022-04-08 09:45:00|242.53|240.13|240.78|238.38|242.53|240.13|240.78|238.38|0
1649411400000|2022-04-08 09:50:00|240.89|238.49|241.01|238.61|241.24|238.84|240.66|238.26|0
1649411700000|2022-04-08 09:55:00|241.07|238.67|240.89|238.49|241.24|238.84|240.66|238.26|0
1649412000000|2022-04-08 10:00:00|241.01|238.61|240.89|238.49|241.82|239.42|240.31|237.91|0
1649412300000|2022-04-08 10:05:00|241|238.6|241.12|238.72|241.47|239.07|240.83|238.43|0
1649412600000|2022-04-08 10:10:00|241.06|238.66|242.93|240.53|242.93|240.53|240.77|238.37|0
1649412900000|2022-04-08 10:15:00|242.75|240.35|243.28|240.88|243.33|240.93|241.46|239.06|0
1649413200000|2022-04-08 10:20:00|243.22|240.82|243.33|240.93|243.8|241.4|242.86|240.46|0
1649413500000|2022-04-08 10:25:00|243.45|241.05|243.21|240.81|243.86|241.46|242.98|240.58|0
1649413800000|2022-04-08 10:30:00|243.33|240.93|243.56|241.16|243.8|241.4|243.09|240.69|0
1649414100000|2022-04-08 10:35:00|243.5|241.1|242.74|240.34|243.91|241.51|242.62|240.22|0
1649414400000|2022-04-08 10:40:00|242.5|240.1|241.8|239.4|242.74|240.34|241.57|239.17|0
1649414700000|2022-04-08 10:45:00|241.68|239.28|241.45|239.05|242.15|239.75|241.21|238.81|0
1649415000000|2022-04-08 10:50:00|241.33|238.93|240.11|237.71|241.33|238.93|240.11|237.71|0
1649415300000|2022-04-08 10:55:00|240.16|237.76|239.46|237.06|240.34|237.94|239.23|236.83|0
1649415600000|2022-04-08 11:00:00|239.35|236.95|240.04|237.64|240.27|237.87|239.23|236.83|0
1649415900000|2022-04-08 11:05:00|239.92|237.52|239.52|237.12|239.92|237.52|238.65|236.25|0
1649416200000|2022-04-08 11:10:00|238.45|236.05|239.75|237.35|240.1|237.7|238.33|235.93|0
1649416500000|2022-04-08 11:15:00|239.87|237.47|240.16|237.76|240.33|237.93|239.52|237.12|0
1649416800000|2022-04-08 11:20:00|240.1|237.7|240.1|237.7|240.33|237.93|239.17|236.77|0
1649417100000|2022-04-08 11:25:00|239.98|237.58|239.51|237.11|239.98|237.58|239.51|237.11|0
1649417400000|2022-04-08 11:30:00|239.46|237.06|239.74|237.34|240.56|238.16|239.46|237.06|0
1649417700000|2022-04-08 11:35:00|239.86|237.46|238.58|236.18|239.92|237.52|238.58|236.18|0
1649418000000|2022-04-08 11:40:00|238.47|236.07|238.64|236.24|238.81|236.41|238.01|235.61|0
1649418300000|2022-04-08 11:45:00|238.58|236.18|238.93|236.53|238.93|236.53|238.46|236.06|0
1649418600000|2022-04-08 11:50:00|239.04|236.64|239.15|236.75|239.62|237.22|238.81|236.41|0
1649418900000|2022-04-08 11:55:00|239.04|236.64|239.73|237.33|240.31|237.91|239.04|236.64|0
1649419200000|2022-04-08 12:00:00|239.61|237.21|241|238.6|241.24|238.84|239.27|236.87|0
1649419500000|2022-04-08 12:05:00|241.06|238.66|241|238.6|241.35|238.95|240.65|238.25|0
1649419800000|2022-04-08 12:10:00|241.12|238.72|241.46|239.06|241.7|239.3|241.12|238.72|0
1649420100000|2022-04-08 12:15:00|241.41|239.01|241.81|239.41|242.04|239.64|241|238.6|0
1649420400000|2022-04-08 12:20:00|241.75|239.35|240.99|238.59|241.81|239.41|240.88|238.48|0
1649420700000|2022-04-08 12:25:00|241.11|238.71|241.22|238.82|241.46|239.06|240.59|238.19|0
1649421000000|2022-04-08 12:30:00|241.11|238.71|242.5|240.1|242.74|240.34|240.87|238.47|0
1649421300000|2022-04-08 12:35:00|242.62|240.22|243.08|240.68|243.08|240.68|242.04|239.64|0
1649421600000|2022-04-08 12:40:00|243.32|240.92|244.37|241.97|244.96|242.56|243.32|240.92|0
1649421900000|2022-04-08 12:45:00|244.49|242.09|245.43|243.03|246.25|243.85|244.25|241.85|0
1649422200000|2022-04-08 12:50:00|245.9|243.5|246.13|243.73|246.61|244.21|245.43|243.03|0
1649422500000|2022-04-08 12:55:00|245.9|243.5|245.78|243.38|246.13|243.73|245.42|243.02|0
1649422800000|2022-04-08 13:00:00|246.01|243.61|247.51|245.11|248.5|246.1|245.01|242.61|0
1649423100000|2022-04-08 13:05:00|247.39|244.99|247.51|245.11|247.98|245.58|247.15|244.75|0
1649423400000|2022-04-08 13:10:00|247.63|245.23|249.41|247.01|250.01|247.61|247.62|245.22|0
1649423700000|2022-04-08 13:15:00|249.53|247.13|248.45|246.05|249.65|247.25|248.21|245.81|0
1649424000000|2022-04-08 13:20:00|248.57|246.17|248.81|246.41|249.16|246.76|248.21|245.81|0
1649424300000|2022-04-08 13:25:00|248.75|246.35|249.76|247.36|250.24|247.84|248.69|246.29|0
1649424600000|2022-04-08 13:30:00|249.28|246.88|252.03|249.63|253.96|251.56|248.68|246.28|0
1649424900000|2022-04-08 13:35:00|252.75|250.35|253.35|250.95|254.08|251.68|252.51|250.11|0
1649425200000|2022-04-08 13:40:00|253.83|251.43|257.67|255.27|257.67|255.27|252.62|250.22|0
1649425500000|2022-04-08 13:45:00|257.91|255.51|256.39|253.99|258.76|256.36|255.48|253.08|0
1649425800000|2022-04-08 13:50:00|256.69|254.29|259.25|256.85|259.62|257.22|256.08|253.68|0
1649426100000|2022-04-08 13:55:00|259.49|257.09|258.76|256.36|259.86|257.46|257.54|255.14|0
1649426400000|2022-04-08 14:00:00|259.86|257.46|255.47|253.07|259.86|257.46|255.23|252.83|0
1649426700000|2022-04-08 14:05:00|255.59|253.19|253.29|250.89|256.56|254.16|252.57|250.17|0
1649427000000|2022-04-08 14:10:00|253.53|251.13|254.18|251.78|255.64|253.24|251.52|249.12|0
1649427300000|2022-04-08 14:15:00|253.94|251.54|254.3|251.9|256.87|254.47|253.57|251.17|0
1649427600000|2022-04-08 14:20:00|254.18|251.78|252.24|249.84|254.42|252.02|251.51|249.11|0
1649427900000|2022-04-08 14:25:00|252.18|249.78|250.67|248.27|253.33|250.93|250.31|247.91|0
1649428200000|2022-04-08 14:30:00|250.79|248.39|249.22|246.82|250.91|248.51|247.91|245.51|0
1649428500000|2022-04-08 14:35:00|249.1|246.7|249.04|246.64|250.42|248.02|248.02|245.62|0
1649428800000|2022-04-08 14:40:00|248.86|246.46|250.18|247.78|250.42|248.02|248.14|245.74|0
1649429100000|2022-04-08 14:45:00|250.42|248.02|251.38|248.98|251.62|249.22|248.38|245.98|0
1649429400000|2022-04-08 14:50:00|251.14|248.74|243.27|240.87|251.14|248.74|243.03|240.63|0
1649429700000|2022-04-08 14:55:00|243.5|241.1|239.51|237.11|243.86|241.46|239.51|237.11|0
1649430000000|2022-04-08 15:00:00|239.86|237.46|239.95|237.55|243.2|240.8|237.07|234.67|0
1649430300000|2022-04-08 15:05:00|239.6|237.2|240.76|238.36|241.47|239.07|239.14|236.74|0
1649430600000|2022-04-08 15:10:00|241.11|238.71|239.83|237.43|241.46|239.06|239.02|236.62|0
1649430900000|2022-04-08 15:15:00|239.71|237.31|241.93|239.53|242.16|239.76|239.71|237.31|0
1649431200000|2022-04-08 15:20:00|241.81|239.41|243.57|241.17|243.92|241.52|241.81|239.41|0
1649431500000|2022-04-08 15:25:00|243.92|241.52|241.94|239.54|243.92|241.52|241.81|239.41|0
1649431800000|2022-04-08 15:30:00|241.82|239.42|240.65|238.25|241.94|239.54|239.49|237.09|0
1649432100000|2022-04-08 15:35:00|240.71|238.31|241.82|239.42|244.17|241.77|240.71|238.31|0
1649432400000|2022-04-08 15:40:00|242.29|239.89|242.4|240|243.22|240.82|241.35|238.95|0
1649432700000|2022-04-08 15:45:00|242.64|240.24|242.05|239.65|243.46|241.06|239.83|237.43|0
1649433000000|2022-04-08 15:50:00|241.93|239.53|241.69|239.29|242.4|240|239.94|237.54|0
1649433300000|2022-04-08 15:55:00|241.93|239.53|240.75|238.35|242.4|240|239.82|237.42|0
1649433600000|2022-04-08 16:00:00|240.87|238.47|240.23|237.83|240.99|238.59|239.47|237.07|0
1649433900000|2022-04-08 16:05:00|240.28|237.88|240.75|238.35|241.69|239.29|239.53|237.13|0
1649434200000|2022-04-08 16:10:00|240.98|238.58|241.45|239.05|243.09|240.69|239.23|236.83|0
1649434500000|2022-04-08 16:15:00|241.21|238.81|239.58|237.18|242.74|240.34|239.06|236.66|0
1649434800000|2022-04-08 16:20:00|239.46|237.06|237.83|235.43|239.69|237.29|237.6|235.2|0
1649435100000|2022-04-08 16:25:00|237.95|235.55|235.66|233.26|238.07|235.67|234.79|232.39|0
1649435400000|2022-04-08 16:30:00|235.72|233.32|238.5|236.1|238.79|236.39|235.54|233.14|0
1649435700000|2022-04-08 16:35:00|238.03|235.63|237.33|234.93|238.61|236.21|237.33|234.93|0
1649436000000|2022-04-08 16:40:00|237.21|234.81|238.03|235.63|238.37|235.97|236.4|234|0
1649436300000|2022-04-08 16:45:00|238.14|235.74|239.42|237.02|239.65|237.25|237.33|234.93|0
1649436600000|2022-04-08 16:50:00|239.54|237.14|237.67|235.27|240|237.6|237.21|234.81|0
1649436900000|2022-04-08 16:55:00|237.85|235.45|236.74|234.34|237.9|235.5|236.39|233.99|0
1649437200000|2022-04-08 17:00:00|236.86|234.46|237.55|235.15|239.06|236.66|236.62|234.22|0
1649437500000|2022-04-08 17:05:00|237.78|235.38|237.9|235.5|239.3|236.9|237.67|235.27|0
1649437800000|2022-04-08 17:10:00|237.66|235.26|240.23|237.83|240.23|237.83|237.66|235.26|0
1649438100000|2022-04-08 17:15:00|240.11|237.71|240.93|238.53|241.16|238.76|239.87|237.47|0
1649438400000|2022-04-08 17:20:00|241.04|238.64|239.99|237.59|241.04|238.64|239.4|237|0
1649438700000|2022-04-08 17:25:00|240.22|237.82|241.27|238.87|241.39|238.99|240.22|237.82|0
1649439000000|2022-04-08 17:30:00|241.16|238.76|242.56|240.16|242.56|240.16|241.04|238.64|0
1649439300000|2022-04-08 17:35:00|242.68|240.28|242.21|239.81|242.68|240.28|241.27|238.87|0
1649439600000|2022-04-08 17:40:00|242.33|239.93|242.09|239.69|243.27|240.87|241.74|239.34|0
1649439900000|2022-04-08 17:45:00|242.21|239.81|243.74|241.34|243.98|241.58|242.21|239.81|0
1649440200000|2022-04-08 17:50:00|243.86|241.46|243.03|240.63|244.09|241.69|242.32|239.92|0
1649440500000|2022-04-08 17:55:00|243.14|240.74|242.67|240.27|243.5|241.1|242.55|240.15|0
1649440800000|2022-04-08 18:00:00|242.91|240.51|243.97|241.57|244.2|241.8|241.84|239.44|0
1649441100000|2022-04-08 18:05:00|243.85|241.45|242.43|240.03|244.32|241.92|242.31|239.91|0
1649441400000|2022-04-08 18:10:00|242.31|239.91|241.37|238.97|242.43|240.03|241.25|238.85|0
1649441700000|2022-04-08 18:15:00|241.25|238.85|242.54|240.14|243.01|240.61|241.25|238.85|0
1649442000000|2022-04-08 18:20:00|242.66|240.26|244.19|241.79|244.31|241.91|240.66|238.26|0
1649442300000|2022-04-08 18:25:00|244.31|241.91|246.81|244.41|248|245.6|244.31|241.91|0
1649442600000|2022-04-08 18:30:00|246.93|244.53|247.88|245.48|248.24|245.84|246.75|244.35|0
1649442900000|2022-04-08 18:35:00|248|245.6|246.44|244.04|248.6|246.2|245.73|243.33|0
1649443200000|2022-04-08 18:40:00|246.8|244.4|247.16|244.76|247.64|245.24|245.49|243.09|0
1649443500000|2022-04-08 18:45:00|246.92|244.52|245.01|242.61|247.4|245|244.89|242.49|0
1649443800000|2022-04-08 18:50:00|244.95|242.55|242.29|239.89|245.25|242.85|241.58|239.18|0
1649444100000|2022-04-08 18:55:00|242.41|240.01|243.94|241.54|244.41|242.01|242.05|239.65|0
1649444400000|2022-04-08 19:00:00|244.29|241.89|244.41|242.01|244.89|242.49|243.35|240.95|0
1649444700000|2022-04-08 19:05:00|244.29|241.89|245.36|242.96|245.83|243.43|243.34|240.94|0
1649445000000|2022-04-08 19:10:00|245.47|243.07|243.28|240.88|246.07|243.67|241.22|238.82|0
1649445300000|2022-04-08 19:15:00|243.58|241.18|243.57|241.17|244.05|241.65|240.4|238|0
1649445600000|2022-04-08 19:20:00|243.69|241.29|243.45|241.05|244.87|242.47|242.69|240.29|0
1649445900000|2022-04-08 19:25:00|243.57|241.17|242.5|240.1|243.57|241.17|242.39|239.99|0
1649446200000|2022-04-08 19:30:00|242.15|239.75|244.99|242.59|244.99|242.59|241.45|239.05|0
1649446500000|2022-04-08 19:35:00|245.58|243.18|246.53|244.13|246.65|244.25|245.34|242.94|0
1649446800000|2022-04-08 19:40:00|246.29|243.89|243.68|241.28|247.01|244.61|243.56|241.16|0
1649447100000|2022-04-08 19:45:00|243.91|241.51|247.6|245.2|247.6|245.2|242.97|240.57|0
1649447400000|2022-04-08 19:50:00|247.96|245.56|250.82|248.42|251.09|248.69|246.96|244.56|0
1649447700000|2022-04-08 19:55:00|250.51|248.11|249.07|246.67|252.93|250.53|249.07|246.67|0
1649448000000|2022-04-08 20:00:00|248.71|246.31|248.35|245.95|248.71|246.31|246.79|244.39|0
1649448300000|2022-04-08 20:05:00|248.23|245.83|248.34|245.94|249.06|246.66|248.11|245.71|0
1649448600000|2022-04-08 20:10:00|248.22|245.82|249.66|247.26|249.66|247.26|248.22|245.82|0
1649055900000|2022-04-04 07:05:00|224.59|222.19|227.2|224.8|227.7|225.3|224.48|222.08|0
1649056200000|2022-04-04 07:10:00|227.25|224.85|230.72|228.32|231.06|228.66|227.14|224.74|0
1649056500000|2022-04-04 07:15:00|230.83|228.43|229.7|227.3|231.28|228.88|229.03|226.63|0
1649056800000|2022-04-04 07:20:00|229.88|227.48|230.15|227.75|230.38|227.98|229.14|226.74|0
1649057100000|2022-04-04 07:25:00|230.04|227.64|230.15|227.75|230.71|228.31|229.65|227.25|0
1649057400000|2022-04-04 07:30:00|230.04|227.64|228.58|226.18|230.04|227.64|228.58|226.18|0
1649057700000|2022-04-04 07:35:00|228.63|226.23|228.3|225.9|229.02|226.62|228.13|225.73|0
1649058000000|2022-04-04 07:40:00|228.24|225.84|229.13|226.73|229.13|226.73|227.9|225.5|0
1649058300000|2022-04-04 07:45:00|229.19|226.79|229.13|226.73|229.35|226.95|229.13|226.73|0
1649058600000|2022-04-04 07:50:00|229.24|226.84|229.13|226.73|229.24|226.84|229.13|226.73|0
1649058900000|2022-04-04 07:55:00|229.24|226.84|229.23|226.83|229.91|227.51|229.12|226.72|0
1649059200000|2022-04-04 08:00:00|229.12|226.72|230.24|227.84|230.92|228.52|228.34|225.94|0
1649059500000|2022-04-04 08:05:00|230.19|227.79|230.02|227.62|230.69|228.29|229.34|226.94|0
1649059800000|2022-04-04 08:10:00|229.9|227.5|229.34|226.94|230.24|227.84|229.34|226.94|0
1649060100000|2022-04-04 08:15:00|229.45|227.05|229.34|226.94|230.12|227.72|229.22|226.82|0
1649060400000|2022-04-04 08:20:00|229.22|226.82|228.55|226.15|229.56|227.16|228.33|225.93|0
1649060700000|2022-04-04 08:25:00|228.66|226.26|227.76|225.36|229.33|226.93|227.76|225.36|0
1649061000000|2022-04-04 08:30:00|227.54|225.14|227.09|224.69|227.76|225.36|226.87|224.47|0
1649061300000|2022-04-04 08:35:00|226.98|224.58|228.65|226.25|229.33|226.93|226.76|224.36|0
1649061600000|2022-04-04 08:40:00|228.94|226.54|229.89|227.49|229.89|227.49|228.6|226.2|0
1649061900000|2022-04-04 08:45:00|230.01|227.61|229|226.6|230.01|227.61|228.89|226.49|0
1649062200000|2022-04-04 08:50:00|228.95|226.55|228.44|226.04|229.11|226.71|228.44|226.04|0
1649062500000|2022-04-04 08:55:00|228.33|225.93|228.55|226.15|228.66|226.26|228.16|225.76|0
1649062800000|2022-04-04 09:00:00|228.66|226.26|226.99|224.59|228.66|226.26|226.93|224.53|0
1649063100000|2022-04-04 09:05:00|226.87|224.47|225.19|222.79|226.99|224.59|224.86|222.46|0
1649063400000|2022-04-04 09:10:00|225.08|222.68|224.25|221.85|225.08|222.68|224.08|221.68|0
1649063700000|2022-04-04 09:15:00|224.19|221.79|224.74|222.34|224.85|222.45|223.86|221.46|0
1649064000000|2022-04-04 09:20:00|224.8|222.4|224.41|222.01|224.96|222.56|224.08|221.68|0
1649064300000|2022-04-04 09:25:00|224.52|222.12|224.73|222.33|224.74|222.34|224.46|222.06|0
1649064600000|2022-04-04 09:30:00|224.62|222.22|225.06|222.66|225.79|223.39|224.62|222.22|0
1649064900000|2022-04-04 09:35:00|224.95|222.55|224.07|221.67|225.06|222.66|223.52|221.12|0
1649065200000|2022-04-04 09:40:00|223.85|221.45|224.4|222|224.45|222.05|223.73|221.33|0
1649065500000|2022-04-04 09:45:00|224.28|221.88|224.17|221.77|224.62|222.22|224.17|221.77|0
1649065800000|2022-04-04 09:50:00|224.06|221.66|224.72|222.32|224.72|222.32|223.73|221.33|0
1649066100000|2022-04-04 09:55:00|224.61|222.21|223.62|221.22|224.61|222.21|222.96|220.56|0
1649066400000|2022-04-04 10:00:00|223.56|221.16|224.05|221.65|224.05|221.65|223.07|220.67|0
1649066700000|2022-04-04 10:05:00|223.94|221.54|223.61|221.21|224.05|221.65|223.5|221.1|0
1649067000000|2022-04-04 10:10:00|223.5|221.1|223.06|220.66|224.05|221.65|223.06|220.66|0
1649067300000|2022-04-04 10:15:00|223.17|220.77|222.95|220.55|223.39|220.99|221.96|219.56|0
1649067600000|2022-04-04 10:20:00|222.94|220.54|222.5|220.1|223.16|220.76|222.07|219.67|0
1649067900000|2022-04-04 10:25:00|222.45|220.05|223.82|221.42|223.82|221.42|222.28|219.88|0
1649068200000|2022-04-04 10:30:00|223.77|221.37|224.15|221.75|224.26|221.86|223.71|221.31|0
1649068500000|2022-04-04 10:35:00|224.26|221.86|224.7|222.3|224.7|222.3|224.26|221.86|0
1649068800000|2022-04-04 10:40:00|224.81|222.41|224.92|222.52|225.03|222.63|224.36|221.96|0
1649069100000|2022-04-04 10:45:00|224.81|222.41|224.91|222.51|225.03|222.63|224.58|222.18|0
1649069400000|2022-04-04 10:50:00|225.03|222.63|225.13|222.73|225.36|222.96|224.8|222.4|0
1649069700000|2022-04-04 10:55:00|225.24|222.84|225.13|222.73|225.46|223.06|225.08|222.68|0
1649070000000|2022-04-04 11:00:00|225.24|222.84|224.74|222.34|225.3|222.9|224.69|222.29|0
1649070300000|2022-04-04 11:05:00|224.69|222.29|224.13|221.73|224.96|222.56|224.13|221.73|0
1649070600000|2022-04-04 11:10:00|224.24|221.84|224.13|221.73|224.57|222.17|223.91|221.51|0
1649070900000|2022-04-04 11:15:00|224.24|221.84|223.41|221.01|224.24|221.84|222.81|220.41|0
1649071200000|2022-04-04 11:20:00|223.35|220.95|223.46|221.06|223.57|221.17|222.91|220.51|0
1649071500000|2022-04-04 11:25:00|223.35|220.95|223.35|220.95|223.9|221.5|223.35|220.95|0
1649071800000|2022-04-04 11:30:00|223.41|221.01|224.12|221.72|224.12|221.72|223.24|220.84|0
1649072100000|2022-04-04 11:35:00|224.01|221.61|224.45|222.05|224.89|222.49|224.01|221.61|0
1649072400000|2022-04-04 11:40:00|224.34|221.94|224.22|221.82|224.45|222.05|224.11|221.71|0
1649072700000|2022-04-04 11:45:00|224.33|221.93|224.66|222.26|224.77|222.37|224.22|221.82|0
1649073000000|2022-04-04 11:50:00|224.77|222.37|223.67|221.27|224.77|222.37|223.67|221.27|0
1649073300000|2022-04-04 11:55:00|223.56|221.16|222.84|220.44|223.67|221.27|222.24|219.84|0
1649073600000|2022-04-04 12:00:00|222.78|220.38|223.55|221.15|223.66|221.26|222.34|219.94|0
1649073900000|2022-04-04 12:05:00|223.61|221.21|224.21|221.81|224.32|221.92|223.61|221.21|0
1649074200000|2022-04-04 12:10:00|224.1|221.7|223.77|221.37|224.21|221.81|223.33|220.93|0
1649074500000|2022-04-04 12:15:00|223.88|221.48|223.54|221.14|223.88|221.48|223.1|220.7|0
1649074800000|2022-04-04 12:20:00|223.65|221.25|222.55|220.15|223.65|221.25|222.44|220.04|0
1649075100000|2022-04-04 12:25:00|222.66|220.26|223.65|221.25|223.76|221.36|222.22|219.82|0
1649075400000|2022-04-04 12:30:00|223.54|221.14|222.99|220.59|223.76|221.36|222.88|220.48|0
1649075700000|2022-04-04 12:35:00|222.88|220.48|224.19|221.79|224.19|221.79|222.76|220.36|0
1649076000000|2022-04-04 12:40:00|224.08|221.68|224.41|222.01|224.63|222.23|223.75|221.35|0
1649076300000|2022-04-04 12:45:00|224.3|221.9|226.41|224.01|226.74|224.34|224.3|221.9|0
1649076600000|2022-04-04 12:50:00|226.29|223.89|226.29|223.89|226.41|224.01|225.8|223.4|0
1649076900000|2022-04-04 12:55:00|226.4|224|226.79|224.39|227.29|224.89|226.29|223.89|0
1649077200000|2022-04-04 13:00:00|226.85|224.45|225.51|223.11|226.85|224.45|225.4|223|0
1649077500000|2022-04-04 13:05:00|225.62|223.22|225.62|223.22|225.84|223.44|225.29|222.89|0
1649077800000|2022-04-04 13:10:00|225.73|223.33|224.08|221.68|225.73|223.33|223.97|221.57|0
1649078100000|2022-04-04 13:15:00|223.97|221.57|223.3|220.9|223.97|221.57|223.3|220.9|0
1649078400000|2022-04-04 13:20:00|223.41|221.01|223.85|221.45|224.07|221.67|223.3|220.9|0
1649078700000|2022-04-04 13:25:00|223.74|221.34|224.96|222.56|224.96|222.56|223.63|221.23|0
1649079000000|2022-04-04 13:30:00|225.18|222.78|228.97|226.57|229.48|227.08|224.96|222.56|0
1649079300000|2022-04-04 13:35:00|228.86|226.46|228.41|226.01|228.97|226.57|226.85|224.45|0
1649079600000|2022-04-04 13:40:00|228.19|225.79|225.62|223.22|228.19|225.79|224.9|222.5|0
1649079900000|2022-04-04 13:45:00|225.4|223|224.84|222.44|227.62|225.22|224.84|222.44|0
1649080200000|2022-04-04 13:50:00|224.95|222.55|221.96|219.56|225.14|222.74|221.74|219.34|0
1649080500000|2022-04-04 13:55:00|221.74|219.34|219.09|216.69|221.74|219.34|218.67|216.27|0
1649080800000|2022-04-04 14:00:00|218.99|216.59|218.87|216.47|219.64|217.24|218.66|216.26|0
1649081100000|2022-04-04 14:05:00|218.98|216.58|218.43|216.03|219.74|217.34|217.99|215.59|0
1649081400000|2022-04-04 14:10:00|217.99|215.59|219.81|217.41|220.3|217.9|217.34|214.94|0
1649081700000|2022-04-04 14:15:00|220.03|217.63|220.13|217.73|222.67|220.27|219.81|217.41|0
1649082000000|2022-04-04 14:20:00|220.02|217.62|217.95|215.55|220.35|217.95|217.62|215.22|0
1649082300000|2022-04-04 14:25:00|217.84|215.44|216.86|214.46|218.6|216.2|216.86|214.46|0
1649082600000|2022-04-04 14:30:00|216.75|214.35|217.83|215.43|217.94|215.54|216.53|214.13|0
1649082900000|2022-04-04 14:35:00|217.72|215.32|217.18|214.78|219.03|216.63|216.42|214.02|0
1649083200000|2022-04-04 14:40:00|217.07|214.67|219.68|217.28|219.68|217.28|217.07|214.67|0
1649083500000|2022-04-04 14:45:00|219.35|216.95|217.93|215.53|219.9|217.5|217.39|214.99|0
1649083800000|2022-04-04 14:50:00|218.04|215.64|218.15|215.75|218.15|215.75|217.28|214.88|0
1649084100000|2022-04-04 14:55:00|218.8|216.4|218.47|216.07|219.46|217.06|217.6|215.2|0
1649084400000|2022-04-04 15:00:00|218.26|215.86|215.87|213.47|218.69|216.29|215.54|213.14|0
1649084700000|2022-04-04 15:05:00|215.97|213.57|214.9|212.5|216.3|213.9|214.47|212.07|0
1649085000000|2022-04-04 15:10:00|215.23|212.83|215.66|213.26|216.52|214.12|214.9|212.5|0
1649085300000|2022-04-04 15:15:00|215.55|213.15|215.54|213.14|216.41|214.01|215.44|213.04|0
1649085600000|2022-04-04 15:20:00|215.98|213.58|215.22|212.82|216.19|213.79|215.22|212.82|0
1649085900000|2022-04-04 15:25:00|215|212.6|214.68|212.28|215.76|213.36|214.57|212.17|0
1649086200000|2022-04-04 15:30:00|214.57|212.17|214.78|212.38|215.11|212.71|213.71|211.31|0
1649086500000|2022-04-04 15:35:00|214.89|212.49|214.89|212.49|215.97|213.57|214.46|212.06|0
1649086800000|2022-04-04 15:40:00|215.1|212.7|214.99|212.59|215.21|212.81|214.56|212.16|0
1649087100000|2022-04-04 15:45:00|214.88|212.48|212.49|210.09|215.32|212.92|212.06|209.66|0
1649087400000|2022-04-04 15:50:00|212.6|210.2|211.69|209.29|212.81|210.41|211.63|209.23|0
1649087700000|2022-04-04 15:55:00|211.63|209.23|212.06|209.66|212.17|209.77|211.2|208.8|0
1649088000000|2022-04-04 16:00:00|211.95|209.55|212.48|210.08|212.7|210.3|211.95|209.55|0
1649088300000|2022-04-04 16:05:00|212.59|210.19|211.06|208.66|212.91|210.51|210.63|208.23|0
1649088600000|2022-04-04 16:10:00|210.95|208.55|210.31|207.91|211.6|209.2|210.31|207.91|0
1649088900000|2022-04-04 16:15:00|210.42|208.02|210.95|208.55|211.16|208.76|210.31|207.91|0
1649089200000|2022-04-04 16:20:00|210.84|208.44|211.05|208.65|211.49|209.09|210.63|208.23|0
1649089500000|2022-04-04 16:25:00|210.95|208.55|210.62|208.22|211.27|208.87|210.41|208.01|0
1649089800000|2022-04-04 16:30:00|210.73|208.33|210.62|208.22|210.84|208.44|210.09|207.69|0
1649090100000|2022-04-04 16:35:00|210.57|208.17|211.98|209.58|212.52|210.12|210.41|208.01|0
1649090400000|2022-04-04 16:40:00|212.08|209.68|212.73|210.33|213.38|210.98|211.97|209.57|0
1649090700000|2022-04-04 16:45:00|212.62|210.22|212.19|209.79|213.27|210.87|212.08|209.68|0
1649091000000|2022-04-04 16:50:00|212.08|209.68|212.29|209.89|212.83|210.43|211.97|209.57|0
1649091300000|2022-04-04 16:55:00|212.4|210|213.15|210.75|213.15|210.75|212.4|210|0
1649091600000|2022-04-04 17:00:00|213.26|210.86|213.37|210.97|214.13|211.73|213.15|210.75|0
1649091900000|2022-04-04 17:05:00|213.48|211.08|213.04|210.64|213.91|211.51|212.82|210.42|0
1649092200000|2022-04-04 17:10:00|213.15|210.75|213.04|210.64|213.47|211.07|212.93|210.53|0
1649092500000|2022-04-04 17:15:00|213.15|210.75|212.58|210.18|213.47|211.07|211.81|209.41|0
1649092800000|2022-04-04 17:20:00|212.69|210.29|212.47|210.07|213.12|210.72|212.15|209.75|0
1649093100000|2022-04-04 17:25:00|212.58|210.18|212.04|209.64|212.69|210.29|211.93|209.53|0
1649093400000|2022-04-04 17:30:00|212.15|209.75|211.93|209.53|212.25|209.85|211.39|208.99|0
1649093700000|2022-04-04 17:35:00|211.82|209.42|212.57|210.17|212.63|210.23|211.5|209.1|0
1649094000000|2022-04-04 17:40:00|212.46|210.06|211.71|209.31|212.79|210.39|211.71|209.31|0
1649094300000|2022-04-04 17:45:00|211.6|209.2|212.03|209.63|212.14|209.74|211.6|209.2|0
1649094600000|2022-04-04 17:50:00|211.92|209.52|211.49|209.09|211.92|209.52|211.17|208.77|0
1649094900000|2022-04-04 17:55:00|211.38|208.98|210.99|208.59|211.53|209.13|210.52|208.12|0
1649095200000|2022-04-04 18:00:00|210.89|208.49|210.78|208.38|211.85|209.45|210.78|208.38|0
1649095500000|2022-04-04 18:05:00|210.67|208.27|213.57|211.17|213.57|211.17|210.67|208.27|0
1649095800000|2022-04-04 18:10:00|213.46|211.06|213.13|210.73|214|211.6|212.7|210.3|0
1649096100000|2022-04-04 18:15:00|213.03|210.63|211.84|209.44|213.56|211.16|211.73|209.33|0
1649096400000|2022-04-04 18:20:00|211.73|209.33|211.41|209.01|212.16|209.76|211.41|209.01|0
1649096700000|2022-04-04 18:25:00|211.3|208.9|210.34|207.94|211.52|209.12|210.13|207.73|0
1649097000000|2022-04-04 18:30:00|210.29|207.89|209.8|207.4|211.09|208.69|209.8|207.4|0
1649097300000|2022-04-04 18:35:00|209.91|207.51|209.8|207.4|210.12|207.72|209.59|207.19|0
1649097600000|2022-04-04 18:40:00|209.91|207.51|209.9|207.5|210.33|207.93|209.8|207.4|0
1649097900000|2022-04-04 18:45:00|210.01|207.61|209.8|207.4|210.01|207.61|208.84|206.44|0
1649098200000|2022-04-04 18:50:00|209.69|207.29|208.84|206.44|210.22|207.82|208.84|206.44|0
1649098500000|2022-04-04 18:55:00|208.73|206.33|210.48|208.08|210.48|208.08|208.62|206.22|0
1649098800000|2022-04-04 19:00:00|210.37|207.97|210.26|207.86|211.12|208.72|209.94|207.54|0
1649099100000|2022-04-04 19:05:00|209.94|207.54|209.84|207.44|210.48|208.08|209.31|206.91|0
1649099400000|2022-04-04 19:10:00|209.52|207.12|209.94|207.54|210.9|208.5|209.2|206.8|0
1649099700000|2022-04-04 19:15:00|209.83|207.43|210.52|208.12|210.79|208.39|209.73|207.33|0
1649100000000|2022-04-04 19:20:00|210.36|207.96|209.19|206.79|210.36|207.96|209.09|206.69|0
1649100300000|2022-04-04 19:25:00|209.09|206.69|210.04|207.64|210.36|207.96|209.08|206.68|0
1649100600000|2022-04-04 19:30:00|210.14|207.74|209.82|207.42|210.57|208.17|209.29|206.89|0
1649100900000|2022-04-04 19:35:00|209.93|207.53|208.19|205.79|210.04|207.64|207.88|205.48|0
1649101200000|2022-04-04 19:40:00|208.09|205.69|209.68|207.28|209.78|207.38|207.66|205.26|0
1649101500000|2022-04-04 19:45:00|209.89|207.49|208.61|206.21|210.21|207.81|207.45|205.05|0
1649101800000|2022-04-04 19:50:00|207.97|205.57|207.05|204.65|208.61|206.21|206.07|203.67|0
1649102100000|2022-04-04 19:55:00|206.84|204.44|206.1|203.7|209.28|206.88|205.68|203.28|0
1649102400000|2022-04-04 20:00:00|205.78|203.38|206.62|204.22|206.84|204.44|205.57|203.17|0
1649102700000|2022-04-04 20:05:00|206.73|204.33|206.3|203.9|206.73|204.33|205.88|203.48|0
1649103000000|2022-04-04 20:10:00|206.41|204.01|206.3|203.9|207.4|205|205.99|203.59|0
1649103300000|2022-04-04 20:15:00|206.4|203.6|205.87|203.07|206.4|203.6|205.55|202.75|0
1649103600000|2022-04-04 20:20:00|205.76|202.96|205.34|202.54|205.87|203.07|205.29|202.49|0
1649103900000|2022-04-04 20:25:00|205.23|202.43|205.55|202.75|205.6|202.8|205.23|202.43|0
1649104200000|2022-04-04 20:30:00|205.65|202.85|205.44|202.64|205.76|202.96|205.44|202.64|0
1649104500000|2022-04-04 20:35:00|205.39|202.59|205.02|202.22|205.44|202.64|205.02|202.22|0
1649104800000|2022-04-04 20:40:00|204.91|202.11|205.01|202.21|205.12|202.32|204.86|202.06|0
1649105100000|2022-04-04 20:45:00|205.12|202.32|205.96|203.16|205.96|203.16|205.12|202.32|0
1649105400000|2022-04-04 20:50:00|206.06|203.26|205.74|202.94|206.27|203.47|205.74|202.94|0
1649105700000|2022-04-04 20:55:00|205.64|202.84|206.34|203.54|206.43|203.63|205.53|202.73|0
1649106000000|2022-04-04 21:00:00|206.28|203.48|206.2|203.4|206.39|203.59|206.2|203.4|0
1649106300000|2022-04-04 21:05:00|206.27|203.47|206.2|203.4|206.41|203.61|206.2|203.4|0
1649106600000|2022-04-04 21:10:00|206.26|203.46|206.26|203.46|206.44|203.64|206.23|203.43|0
1649106900000|2022-04-04 21:15:00|206.32|203.52|206.31|203.51|206.35|203.55|206.21|203.41|0
1649107200000|2022-04-04 21:20:00|206.33|203.53|206.22|203.42|206.42|203.62|206.22|203.42|0
1649107500000|2022-04-04 21:25:00|206.07|203.27|205.89|203.09|206.22|203.42|205.88|203.08|0
1649107800000|2022-04-04 21:30:00|205.88|203.08|206.03|203.23|206.08|203.28|205.88|203.08|0
1649108100000|2022-04-04 21:35:00|205.98|203.18|206.02|203.22|206.05|203.25|205.93|203.13|0
1649108400000|2022-04-04 21:40:00|206.06|203.26|206.11|203.31|206.27|203.47|206.03|203.23|0
1649108700000|2022-04-04 21:45:00|206.12|203.32|206.12|203.32|206.12|203.32|206.09|203.29|0
1649109000000|2022-04-04 21:50:00|206.1|203.3|206.11|203.31|206.11|203.31|206.1|203.3|0
1649109300000|2022-04-04 21:55:00|206.08|203.28|205.9|203.1|206.08|203.28|205.9|203.1|0
1649109600000|2022-04-04 22:00:00|205.93|203.13|206.34|203.54|206.61|203.81|205.93|203.13|0
1649109900000|2022-04-04 22:05:00|206.45|203.65|206.34|203.54|206.55|203.75|206.13|203.33|0
1649110200000|2022-04-04 22:10:00|206.44|203.64|206.23|203.43|206.44|203.64|206.18|203.38|0
1649110500000|2022-04-04 22:15:00|206.13|203.33|206.54|203.74|206.65|203.85|206.12|203.32|0
1649110800000|2022-04-04 22:20:00|206.49|203.69|206.65|203.85|206.65|203.85|206.44|203.64|0
1649111100000|2022-04-04 22:25:00|206.54|203.74|206.43|203.63|206.75|203.95|206.33|203.53|0
1649111400000|2022-04-04 22:30:00|206.49|203.69|206.64|203.84|206.75|203.95|206.43|203.63|0
1649111700000|2022-04-04 22:35:00|206.75|203.95|206.85|204.05|206.96|204.16|206.64|203.84|0
1649112000000|2022-04-04 22:40:00|206.96|204.16|206.85|204.05|206.96|204.16|206.74|203.94|0
1649112300000|2022-04-04 22:45:00|206.74|203.94|206.63|203.83|206.74|203.94|206.53|203.73|0
1649112600000|2022-04-04 22:50:00|206.58|203.78|206.74|203.94|206.85|204.05|206.58|203.78|0
1649112900000|2022-04-04 22:55:00|206.63|203.83|206.63|203.83|206.74|203.94|206.63|203.83|0
1649113200000|2022-04-04 23:00:00|206.73|203.93|206.63|203.83|206.73|203.93|206.63|203.83|0
1649113500000|2022-04-04 23:05:00|206.73|203.93|206.62|203.82|206.84|204.04|206.62|203.82|0
1649113800000|2022-04-04 23:10:00|206.68|203.88|206.83|204.03|206.83|204.03|206.68|203.88|0
1649114100000|2022-04-04 23:15:00|206.73|203.93|206.73|203.93|206.78|203.98|206.73|203.93|0
1649114400000|2022-04-04 23:20:00|206.83|204.03|206.83|204.03|206.94|204.14|206.72|203.92|0
1649114700000|2022-04-04 23:25:00|206.72|203.92|206.72|203.92|206.93|204.13|206.72|203.92|0
1649115000000|2022-04-04 23:30:00|206.61|203.81|206.08|203.28|206.61|203.81|206.08|203.28|0
1649115300000|2022-04-04 23:35:00|206.19|203.39|206.19|203.39|206.3|203.5|206.14|203.34|0
1649115600000|2022-04-04 23:40:00|206.29|203.49|206.29|203.49|206.5|203.7|206.19|203.39|0
1649115900000|2022-04-04 23:45:00|206.4|203.6|206.92|204.12|206.92|204.12|206.29|203.49|0
1649116200000|2022-04-04 23:50:00|206.82|204.02|206.92|204.12|207.03|204.23|206.82|204.02|0
1649116500000|2022-04-04 23:55:00|206.81|204.01|207.34|204.54|207.34|204.54|206.81|204.01|0
1649116800000|2022-04-05 00:00:00|207.23|204.43|208.19|205.39|208.19|205.39|207.23|204.43|0
1649117100000|2022-04-05 00:05:00|208.08|205.28|207.97|205.17|208.19|205.39|207.76|204.96|0
1649117400000|2022-04-05 00:10:00|207.92|205.12|207.86|205.06|207.97|205.17|207.6|204.8|0
1649117700000|2022-04-05 00:15:00|207.97|205.17|208.13|205.33|208.5|205.7|207.86|205.06|0
1649118000000|2022-04-05 00:20:00|208.07|205.27|208.28|205.48|208.28|205.48|207.97|205.17|0
1649118300000|2022-04-05 00:25:00|208.18|205.38|208.17|205.37|208.49|205.69|208.07|205.27|0
1649118600000|2022-04-05 00:30:00|208.07|205.27|207.85|205.05|208.28|205.48|207.75|204.95|0
1649118900000|2022-04-05 00:35:00|207.75|204.95|207.85|205.05|207.85|205.05|207.64|204.84|0
1649119200000|2022-04-05 00:40:00|207.96|205.16|207.74|204.94|208.17|205.37|207.74|204.94|0
1649119500000|2022-04-05 00:45:00|207.85|205.05|208.06|205.26|208.27|205.47|207.85|205.05|0
1649119800000|2022-04-05 00:50:00|208.01|205.21|207.95|205.15|208.16|205.36|207.53|204.73|0
1649120100000|2022-04-05 00:55:00|207.9|205.1|207.42|204.62|208.05|205.25|207.42|204.62|0
1649120400000|2022-04-05 01:00:00|207.31|204.51|207.62|204.82|207.73|204.93|207.2|204.4|0
1649120700000|2022-04-05 01:05:00|207.73|204.93|207.73|204.93|207.94|205.14|207.62|204.82|0
1649121000000|2022-04-05 01:10:00|207.68|204.88|207.73|204.93|207.73|204.93|207.52|204.72|0
1649121300000|2022-04-05 01:15:00|207.62|204.82|207.41|204.61|207.73|204.93|207.41|204.61|0
1649121600000|2022-04-05 01:20:00|207.4|204.6|207.4|204.6|207.51|204.71|207.19|204.39|0
1649121900000|2022-04-05 01:25:00|207.46|204.66|207.82|205.02|207.93|205.13|207.46|204.66|0
1649122200000|2022-04-05 01:30:00|207.93|205.13|207.66|204.86|207.93|205.13|207.5|204.7|0
1649122500000|2022-04-05 01:35:00|207.72|204.92|207.5|204.7|207.72|204.92|207.34|204.54|0
1649122800000|2022-04-05 01:40:00|207.45|204.65|207.5|204.7|207.71|204.91|207.45|204.65|0
1649123100000|2022-04-05 01:45:00|207.45|204.65|207.28|204.48|207.6|204.8|207.28|204.48|0
1649123400000|2022-04-05 01:50:00|207.18|204.38|206.86|204.06|207.18|204.38|206.86|204.06|0
1649123700000|2022-04-05 01:55:00|206.96|204.16|206.96|204.16|206.96|204.16|206.86|204.06|0
1649124000000|2022-04-05 02:00:00|206.91|204.11|206.85|204.05|206.96|204.16|206.85|204.05|0
1649124300000|2022-04-05 02:05:00|206.96|204.16|207.17|204.37|207.17|204.37|206.85|204.05|0
1649124600000|2022-04-05 02:10:00|207.27|204.47|207.27|204.47|207.27|204.47|207.17|204.37|0
1649124900000|2022-04-05 02:15:00|207.38|204.58|207.06|204.26|207.48|204.68|207.06|204.26|0
1649125200000|2022-04-05 02:20:00|207.16|204.36|207.04|204.24|207.57|204.77|207.04|204.24|0
1649125500000|2022-04-05 02:25:00|207.03|204.23|207.03|204.23|207.03|204.23|206.93|204.13|0
1649125800000|2022-04-05 02:30:00|207.14|204.34|206.71|203.91|207.14|204.34|206.71|203.91|0
1649126100000|2022-04-05 02:35:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126400000|2022-04-05 02:40:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126700000|2022-04-05 02:45:00|206.81|204.01|206.92|204.12|207.02|204.22|206.81|204.01|0
1649127000000|2022-04-05 02:50:00|207.02|204.22|207.34|204.54|207.34|204.54|207.02|204.22|0
1649127300000|2022-04-05 02:55:00|207.44|204.64|207.34|204.54|207.44|204.64|207.23|204.43|0
1649127600000|2022-04-05 03:00:00|207.23|204.43|207.12|204.32|207.23|204.43|207.02|204.22|0
1649127900000|2022-04-05 03:05:00|207.07|204.27|207.22|204.42|207.33|204.53|206.91|204.11|0
1649128200000|2022-04-05 03:10:00|207.12|204.32|207.12|204.32|207.12|204.32|206.91|204.11|0
1649128500000|2022-04-05 03:15:00|207.01|204.21|206.9|204.1|207.01|204.21|206.9|204.1|0
1649128800000|2022-04-05 03:20:00|207.01|204.21|207.11|204.31|207.11|204.31|206.9|204.1|0
1649129100000|2022-04-05 03:25:00|207.01|204.21|207.64|204.84|207.64|204.84|207|204.2|0
1649129400000|2022-04-05 03:30:00|207.53|204.73|207.74|204.94|207.85|205.05|207.53|204.73|0
1649129700000|2022-04-05 03:35:00|207.63|204.83|207.53|204.73|207.63|204.83|207.42|204.62|0
1649130000000|2022-04-05 03:40:00|207.48|204.68|207.52|204.72|207.53|204.73|207.31|204.51|0
1649130300000|2022-04-05 03:45:00|207.58|204.78|207.42|204.62|207.63|204.83|207.31|204.51|0
1649130600000|2022-04-05 03:50:00|207.31|204.51|207.52|204.72|207.58|204.78|207.31|204.51|0
1649130900000|2022-04-05 03:55:00|207.47|204.67|207.41|204.61|207.52|204.72|207.31|204.51|0
1649131200000|2022-04-05 04:00:00|207.3|204.5|207.41|204.61|207.52|204.72|207.3|204.5|0
1649131500000|2022-04-05 04:05:00|207.3|204.5|207.19|204.39|207.3|204.5|207.09|204.29|0
1649131800000|2022-04-05 04:10:00|207.09|204.29|207.3|204.5|207.3|204.5|207.09|204.29|0
1649132100000|2022-04-05 04:15:00|207.19|204.39|207.19|204.39|207.19|204.39|207.08|204.28|0
1649132400000|2022-04-05 04:20:00|207.29|204.49|207.19|204.39|207.29|204.49|207.14|204.34|0
1649132700000|2022-04-05 04:25:00|207.08|204.28|207.08|204.28|207.19|204.39|206.97|204.17|0
1649133000000|2022-04-05 04:30:00|207.03|204.23|206.65|203.85|207.08|204.28|206.5|203.7|0
1649133300000|2022-04-05 04:35:00|206.76|203.96|206.65|203.85|206.86|204.06|206.65|203.85|0
1649133600000|2022-04-05 04:40:00|206.71|203.91|206.86|204.06|206.86|204.06|206.65|203.85|0
1649133900000|2022-04-05 04:45:00|206.81|204.01|206.65|203.85|206.86|204.06|206.65|203.85|0
1649134200000|2022-04-05 04:50:00|206.54|203.74|206.54|203.74|206.8|204|206.54|203.74|0
1649134500000|2022-04-05 04:55:00|206.64|203.84|206.75|203.95|206.75|203.95|206.54|203.74|0
1649134800000|2022-04-05 05:00:00|206.85|204.05|206.53|203.73|206.85|204.05|206.43|203.63|0
1649135100000|2022-04-05 05:05:00|206.64|203.84|206.85|204.05|206.85|204.05|206.53|203.73|0
1649135400000|2022-04-05 05:10:00|206.9|204.1|206.74|203.94|206.95|204.15|206.74|203.94|0
1649135700000|2022-04-05 05:15:00|206.63|203.83|206.84|204.04|206.84|204.04|206.32|203.52|0
1649136000000|2022-04-05 05:20:00|206.74|203.94|206.63|203.83|206.79|203.99|206.63|203.83|0
1649136300000|2022-04-05 05:25:00|206.58|203.78|206.31|203.51|206.58|203.78|206.31|203.51|0
1649136600000|2022-04-05 05:30:00|206.36|203.56|206.62|203.82|206.62|203.82|206.36|203.56|0
1649136900000|2022-04-05 05:35:00|206.52|203.72|206.51|203.71|206.62|203.82|206.41|203.61|0
1649137200000|2022-04-05 05:40:00|206.62|203.82|206.62|203.82|206.83|204.03|206.51|203.71|0
1649137500000|2022-04-05 05:45:00|206.51|203.71|206.61|203.81|206.62|203.82|206.4|203.6|0
1649137800000|2022-04-05 05:50:00|206.51|203.71|206.3|203.5|206.61|203.81|206.3|203.5|0
1649138100000|2022-04-05 05:55:00|206.19|203.39|205.87|203.07|206.19|203.39|205.66|202.86|0
1649138400000|2022-04-05 06:00:00|205.77|202.97|205.13|202.33|205.87|203.07|205.13|202.33|0
1649138700000|2022-04-05 06:05:00|205.24|202.44|205.55|202.75|205.55|202.75|205.03|202.23|0
1649139000000|2022-04-05 06:10:00|205.66|202.86|206.39|203.59|206.39|203.59|205.65|202.85|0
1649139300000|2022-04-05 06:15:00|206.5|203.7|206.81|204.01|206.92|204.12|206.44|203.64|0
1649139600000|2022-04-05 06:20:00|206.71|203.91|206.81|204.01|207.55|204.75|206.6|203.8|0
1649139900000|2022-04-05 06:25:00|206.76|203.96|206.7|203.9|207.12|204.32|206.59|203.79|0
1649140200000|2022-04-05 06:30:00|206.81|204.01|206.75|203.95|207.12|204.32|206.7|203.9|0
1649140500000|2022-04-05 06:35:00|206.7|203.9|206.91|204.11|206.91|204.11|206.7|203.9|0
1649140800000|2022-04-05 06:40:00|207.01|204.21|206.64|203.84|207.33|204.53|206.43|203.63|0
1649141100000|2022-04-05 06:45:00|206.53|203.73|207.42|204.62|207.84|205.04|206.53|203.73|0
1649141400000|2022-04-05 06:50:00|207.36|204.56|207.41|204.61|207.73|204.93|207.36|204.56|0
1649141700000|2022-04-05 06:55:00|207.2|204.4|207.52|204.72|208.05|205.25|207.2|204.4|0
1649142000000|2022-04-05 07:00:00|207.09|204.29|205.93|203.13|207.2|204.4|204.67|201.87|0
1649142300000|2022-04-05 07:05:00|205.68|203.28|206.31|203.91|207.21|204.81|205.63|203.23|0
1649142600000|2022-04-05 07:10:00|206.04|203.64|206.86|203.98|207.87|205.12|205.52|203.12|0
1649142900000|2022-04-05 07:15:00|206.91|204.03|205.91|203.03|207.55|204.67|205.86|202.98|0
1649143200000|2022-04-05 07:20:00|205.86|202.98|206.07|203.19|206.49|203.61|205.54|202.66|0
1649143500000|2022-04-05 07:25:00|206.02|203.14|204.5|201.62|206.49|203.61|204.19|201.31|0
1649143800000|2022-04-05 07:30:00|204.39|201.51|203.56|200.68|204.81|201.93|202.83|199.95|0
1649144100000|2022-04-05 07:35:00|203.45|200.57|203.05|200.17|203.78|200.9|201.89|199.01|0
1649144400000|2022-04-05 07:40:00|203|200.12|202.68|199.8|203.21|200.33|202.48|199.6|0
1649144700000|2022-04-05 07:45:00|202.74|199.86|202.27|199.39|203.36|200.48|202.16|199.28|0
1649145000000|2022-04-05 07:50:00|202.37|199.49|203.41|200.53|203.83|200.95|202.37|199.49|0
1649145300000|2022-04-05 07:55:00|203.36|200.48|203.4|200.52|203.62|200.74|202.63|199.75|0
1649145600000|2022-04-05 08:00:00|203.35|200.47|203.68|201.28|203.72|201.28|202.88|200|0
1649145900000|2022-04-05 08:05:00|203.58|201.18|203.37|200.97|203.79|201.39|203.16|200.76|0
1649146200000|2022-04-05 08:10:00|203.32|200.92|202.64|200.24|203.42|201.02|202.64|200.24|0
1649146500000|2022-04-05 08:15:00|202.74|200.34|203.26|200.86|203.36|200.96|202.43|200.03|0
1649146800000|2022-04-05 08:20:00|203.36|200.96|203.36|200.96|203.52|201.12|202.84|200.44|0
1649147100000|2022-04-05 08:25:00|203.26|200.86|204.51|202.11|204.61|202.21|203.15|200.75|0
1649147400000|2022-04-05 08:30:00|204.61|202.21|204.51|202.11|204.93|202.53|204.19|201.79|0
1649147700000|2022-04-05 08:35:00|204.56|202.16|204.19|201.79|204.61|202.21|203.98|201.58|0
1649148000000|2022-04-05 08:40:00|204.29|201.89|204.19|201.79|204.4|202|203.77|201.37|0
1649148300000|2022-04-05 08:45:00|204.29|201.89|203.33|200.93|205.02|202.62|203.33|200.93|0
1649148600000|2022-04-05 08:50:00|205.73|203.33|205.94|203.54|205.94|203.54|205.42|203.02|0
1649148900000|2022-04-05 08:55:00|206|203.6|206.36|203.96|206.68|204.28|205.73|203.33|0
1649149200000|2022-04-05 09:00:00|206.47|204.07|206.52|204.12|206.73|204.33|206.25|203.85|0
1649149500000|2022-04-05 09:05:00|206.46|204.06|206.25|203.85|206.46|204.06|206.04|203.64|0
1649149800000|2022-04-05 09:10:00|206.2|203.8|206.14|203.74|206.35|203.95|206.04|203.64|0
1649150100000|2022-04-05 09:15:00|206.2|203.8|206.46|204.06|206.56|204.16|206.04|203.64|0
1649150400000|2022-04-05 09:20:00|206.4|204|206.87|204.47|206.98|204.58|206.14|203.74|0
1649150700000|2022-04-05 09:25:00|206.93|204.53|207.5|205.1|207.93|205.53|206.87|204.47|0
1649151000000|2022-04-05 09:30:00|207.45|205.05|207.5|205.1|207.66|205.26|207.19|204.79|0
1649151300000|2022-04-05 09:35:00|207.45|205.05|208.66|206.26|208.66|206.26|207.18|204.78|0
1649151600000|2022-04-05 09:40:00|208.56|206.16|208.87|206.47|209.09|206.69|208.45|206.05|0
1649151900000|2022-04-05 09:45:00|208.98|206.58|209.83|207.43|209.94|207.54|208.98|206.58|0
1649152200000|2022-04-05 09:50:00|209.88|207.48|209.81|207.41|210.15|207.75|208.71|206.31|0
1649152500000|2022-04-05 09:55:00|209.92|207.52|210.13|207.73|210.45|208.05|209.7|207.3|0
1649152800000|2022-04-05 10:00:00|210.23|207.83|209.48|207.08|210.55|208.15|209.27|206.87|0
1649153100000|2022-04-05 10:05:00|209.59|207.19|211.08|208.68|211.4|209|209.27|206.87|0
1649153400000|2022-04-05 10:10:00|211.19|208.79|211.08|208.68|211.51|209.11|210.87|208.47|0
1649153700000|2022-04-05 10:15:00|210.97|208.57|210.33|207.93|211.19|208.79|210.33|207.93|0
1649154000000|2022-04-05 10:20:00|210.38|207.98|211.93|209.53|212.25|209.85|210.22|207.82|0
1649154300000|2022-04-05 10:25:00|211.71|209.31|211.5|209.1|212.09|209.69|211.39|208.99|0
1649154600000|2022-04-05 10:30:00|211.45|209.05|212.25|209.85|212.25|209.85|210.75|208.35|0
1649154900000|2022-04-05 10:35:00|212.03|209.63|212.14|209.74|212.57|210.17|211.82|209.42|0
1649155200000|2022-04-05 10:40:00|212.24|209.84|211.38|208.98|212.24|209.84|211.38|208.98|0
1649155500000|2022-04-05 10:45:00|211.49|209.09|211.27|208.87|211.92|209.52|211.17|208.77|0
1649155800000|2022-04-05 10:50:00|211.49|209.09|210.52|208.12|211.54|209.14|210.31|207.91|0
1649156100000|2022-04-05 10:55:00|210.63|208.23|210.41|208.01|210.84|208.44|210.26|207.86|0
1649156400000|2022-04-05 11:00:00|210.52|208.12|210.73|208.33|210.95|208.55|210.31|207.91|0
1649156700000|2022-04-05 11:05:00|210.63|208.23|211.48|209.08|211.59|209.19|210.52|208.12|0
1649157000000|2022-04-05 11:10:00|211.58|209.18|211.58|209.18|212.12|209.72|211.37|208.97|0
1649157300000|2022-04-05 11:15:00|211.69|209.29|211.15|208.75|211.69|209.29|211.15|208.75|0
1649157600000|2022-04-05 11:20:00|211.21|208.81|211.26|208.86|211.36|208.96|210.57|208.17|0
1649157900000|2022-04-05 11:25:00|211.2|208.8|210.51|208.11|211.26|208.86|210.4|208|0
1649158200000|2022-04-05 11:30:00|210.4|208|210.72|208.32|210.93|208.53|210.19|207.79|0
1649158500000|2022-04-05 11:35:00|210.77|208.37|210.07|207.67|210.93|208.53|210.07|207.67|0
1649158800000|2022-04-05 11:40:00|209.97|207.57|209.33|206.93|210.07|207.67|209.22|206.82|0
1649159100000|2022-04-05 11:45:00|209.43|207.03|209.33|206.93|209.54|207.14|209.22|206.82|0
1649159400000|2022-04-05 11:50:00|209.43|207.03|209.75|207.35|209.96|207.56|209.32|206.92|0
1649159700000|2022-04-05 11:55:00|209.7|207.3|209.64|207.24|209.85|207.45|209.64|207.24|0
1649160000000|2022-04-05 12:00:00|209.53|207.13|208.68|206.28|210.06|207.66|208.68|206.28|0
1649160300000|2022-04-05 12:05:00|208.79|206.39|209.74|207.34|209.95|207.55|208.79|206.39|0
1649160600000|2022-04-05 12:10:00|209.85|207.45|209.95|207.55|210.06|207.66|209.42|207.02|0
1649160900000|2022-04-05 12:15:00|210.06|207.66|210.37|207.97|210.8|208.4|210.05|207.65|0
1649161200000|2022-04-05 12:20:00|210.48|208.08|211.44|209.04|211.44|209.04|210.11|207.71|0
1649161500000|2022-04-05 12:25:00|211.65|209.25|211.22|208.82|211.65|209.25|210.9|208.5|0
1649161800000|2022-04-05 12:30:00|211.12|208.72|210.58|208.18|211.12|208.72|210.47|208.07|0
1649162100000|2022-04-05 12:35:00|210.47|208.07|210.58|208.18|211.11|208.71|210.15|207.75|0
1649162400000|2022-04-05 12:40:00|210.47|208.07|210.68|208.28|210.79|208.39|210.15|207.75|0
1649162700000|2022-04-05 12:45:00|210.57|208.17|210.89|208.49|210.89|208.49|210.36|207.96|0
1649163000000|2022-04-05 12:50:00|210.79|208.39|211.1|208.7|211.53|209.13|210.46|208.06|0
1649163300000|2022-04-05 12:55:00|211.21|208.81|212.17|209.77|212.6|210.2|211|208.6|0
1649163600000|2022-04-05 13:00:00|212.28|209.88|210.88|208.48|212.28|209.88|210.67|208.27|0
1649163900000|2022-04-05 13:05:00|210.78|208.38|211.1|208.7|211.95|209.55|210.78|208.38|0
1649164200000|2022-04-05 13:10:00|210.99|208.59|210.88|208.48|211.42|209.02|210.77|208.37|0
1649164500000|2022-04-05 13:15:00|210.77|208.37|210.66|208.26|210.77|208.37|210.03|207.63|0
1649164800000|2022-04-05 13:20:00|210.56|208.16|210.93|208.53|211.52|209.12|210.24|207.84|0
1649165100000|2022-04-05 13:25:00|211.09|208.69|212.91|210.51|213.12|210.72|210.77|208.37|0
1649165400000|2022-04-05 13:30:00|213.02|210.62|208.58|206.18|213.02|210.62|207.37|204.97|0
1649165700000|2022-04-05 13:35:00|207.84|205.44|206.58|204.18|208.47|206.07|206.47|204.07|0
1649166000000|2022-04-05 13:40:00|206.68|204.28|206.89|204.49|207.1|204.7|205.53|203.13|0
1649166300000|2022-04-05 13:45:00|207|204.6|207.47|205.07|207.83|205.43|205.63|203.23|0
1649166600000|2022-04-05 13:50:00|207.31|204.91|207.94|205.54|209.21|206.81|207.2|204.8|0
1649166900000|2022-04-05 13:55:00|208.04|205.64|206.57|204.17|208.15|205.75|206.57|204.17|0
1649167200000|2022-04-05 14:00:00|206.52|204.12|204.89|202.49|207.2|204.8|202.92|200.52|0
1649167500000|2022-04-05 14:05:00|205.1|202.7|215.54|212.66|216.17|213.77|205.1|202.7|0
1649167800000|2022-04-05 14:10:00|215.76|212.88|215.65|212.77|217.07|214.19|212.92|210.04|0
1649168100000|2022-04-05 14:15:00|216.19|213.31|219.12|216.24|219.67|216.79|216.19|213.31|0
1649168400000|2022-04-05 14:20:00|219.01|216.13|219.42|216.54|221.61|218.73|217.89|215.01|0
1649168700000|2022-04-05 14:25:00|219.31|216.43|218.54|215.66|220.18|217.3|218.22|215.34|0
1649169000000|2022-04-05 14:30:00|218.98|216.1|219.63|216.75|219.85|216.97|217.35|214.47|0
1649169300000|2022-04-05 14:35:00|219.52|216.64|220.73|217.85|221.06|218.18|217.67|214.79|0
1649169600000|2022-04-05 14:40:00|220.95|218.07|219.63|216.75|220.95|218.07|219.3|216.42|0
1649169900000|2022-04-05 14:45:00|219.85|216.97|216.79|213.91|220.17|217.29|216.58|213.7|0
1649170200000|2022-04-05 14:50:00|216.69|213.81|214.31|211.43|217.12|214.24|213.77|210.89|0
1649170500000|2022-04-05 14:55:00|214.42|211.54|215.98|213.1|217.24|214.36|214.42|211.54|0
1649170800000|2022-04-05 15:00:00|215.88|213|216.52|213.64|217.5|214.62|215.23|212.35|0
1649171100000|2022-04-05 15:05:00|216.09|213.21|217.39|214.51|217.93|215.05|215.55|212.67|0
1649171400000|2022-04-05 15:10:00|217.28|214.4|216.95|214.07|219.02|216.14|216.62|213.74|0
1649171700000|2022-04-05 15:15:00|217.01|214.13|219.12|216.24|219.67|216.79|216.95|214.07|0
1649172000000|2022-04-05 15:20:00|219.01|216.13|219.53|216.65|219.53|216.65|217.02|214.14|0
1649172300000|2022-04-05 15:25:00|219.58|216.7|218.54|215.66|220.07|217.19|218.54|215.66|0
1649172600000|2022-04-05 15:30:00|218.76|215.88|217.02|214.14|219.31|216.43|216.91|214.03|0
1649172900000|2022-04-05 15:35:00|217.13|214.25|221.38|218.5|221.93|219.05|216.91|214.03|0
1649173200000|2022-04-05 15:40:00|221.16|218.28|219.71|217.31|221.6|218.72|219.28|216.88|0
1649173500000|2022-04-05 15:45:00|219.82|217.42|221.13|218.73|221.46|219.06|219.6|217.2|0
1649173800000|2022-04-05 15:50:00|221.02|218.62|221.68|219.28|222.67|220.27|219.82|217.42|0
1649174100000|2022-04-05 15:55:00|221.57|219.17|223|220.6|223.11|220.71|221.46|219.06|0
1649174400000|2022-04-05 16:00:00|223.11|220.71|222.89|220.49|224.44|222.04|222.01|219.61|0
1649174700000|2022-04-05 16:05:00|222.67|220.27|222.17|219.77|222.89|220.49|221.34|218.94|0
1649175000000|2022-04-05 16:10:00|222|219.6|222.33|219.93|222.83|220.43|221.56|219.16|0
1649175300000|2022-04-05 16:15:00|222.22|219.82|224.98|222.58|224.98|222.58|222.22|219.82|0
1649175600000|2022-04-05 16:20:00|224.93|222.53|225.2|222.8|226.21|223.81|224.21|221.81|0
1649175900000|2022-04-05 16:25:00|225.65|223.25|226.32|223.92|226.54|224.14|225.2|222.8|0
1649176200000|2022-04-05 16:30:00|226.43|224.03|226.3|223.9|229.38|226.98|223.2|220.8|0
1649176500000|2022-04-05 16:35:00|226.41|224.01|225.45|223.05|227.08|224.68|225.23|222.83|0
1649176800000|2022-04-05 16:40:00|226.01|223.61|226.9|224.5|227.12|224.72|225.45|223.05|0
1649177100000|2022-04-05 16:45:00|226.67|224.27|225.11|222.71|227.23|224.83|225.11|222.71|0
1649177400000|2022-04-05 16:50:00|225.23|222.83|224.12|221.72|225.56|223.16|224.01|221.61|0
1649177700000|2022-04-05 16:55:00|224.01|221.61|223.78|221.38|224.89|222.49|223.34|220.94|0
1649178000000|2022-04-05 17:00:00|223.89|221.49|222.47|220.07|224.67|222.27|222.36|219.96|0
1649178300000|2022-04-05 17:05:00|222.74|220.34|219.28|216.88|223.13|220.73|219.28|216.88|0
1649178600000|2022-04-05 17:10:00|218.95|216.55|219.17|216.77|219.72|217.32|218.95|216.55|0
1649178900000|2022-04-05 17:15:00|219.28|216.88|217.97|215.57|219.61|217.21|217.86|215.46|0
1649179200000|2022-04-05 17:20:00|218.08|215.68|218.02|215.62|221.58|219.18|216.88|214.48|0
1649179500000|2022-04-05 17:25:00|217.91|215.51|218.89|216.49|219.33|216.93|217.59|215.19|0
1649179800000|2022-04-05 17:30:00|218.78|216.38|220.54|218.14|220.87|218.47|218.78|216.38|0
1649180100000|2022-04-05 17:35:00|220.43|218.03|221.19|218.79|221.3|218.9|220.43|218.03|0
1649180400000|2022-04-05 17:40:00|221.3|218.9|223.29|220.89|223.29|220.89|221.3|218.9|0
1649180700000|2022-04-05 17:45:00|223.18|220.78|224.4|222|224.85|222.45|222.96|220.56|0
1649181000000|2022-04-05 17:50:00|224.62|222.22|227.92|225.52|228.48|226.08|224.4|222|0
1649181300000|2022-04-05 17:55:00|227.81|225.41|226.36|223.96|228.26|225.86|226.14|223.74|0
1649181600000|2022-04-05 18:00:00|226.47|224.07|227.58|225.18|227.92|225.52|225.8|223.4|0
1649181900000|2022-04-05 18:05:00|227.47|225.07|227.8|225.4|228.14|225.74|226.8|224.4|0
1649182200000|2022-04-05 18:10:00|224.51|222.11|227.56|225.16|228.68|226.28|224.51|222.11|0
1649182500000|2022-04-05 18:15:00|227.67|225.27|225.56|223.16|228.23|225.83|225.56|223.16|0
1649182800000|2022-04-05 18:20:00|225.45|223.05|225.89|223.49|226.56|224.16|224.78|222.38|0
1649183100000|2022-04-05 18:25:00|225.78|223.38|227.22|224.82|227.44|225.04|225.22|222.82|0
1649183400000|2022-04-05 18:30:00|227.11|224.71|227.89|225.49|228.11|225.71|227|224.6|0
1649183700000|2022-04-05 18:35:00|227.77|225.37|228.67|226.27|229|226.6|226.44|224.04|0
1649184000000|2022-04-05 18:40:00|228.55|226.15|226.54|224.14|229.11|226.71|226.32|223.92|0
1649184300000|2022-04-05 18:45:00|226.77|224.37|227.21|224.81|228.33|225.93|225.99|223.59|0
1649184600000|2022-04-05 18:50:00|227.1|224.7|227.21|224.81|227.65|225.25|226.21|223.81|0
1649184900000|2022-04-05 18:55:00|226.98|224.58|228.99|226.59|229.55|227.15|226.09|223.69|0
1649185200000|2022-04-05 19:00:00|228.94|226.54|230.9|228.5|230.9|228.5|227.98|225.58|0
1649185500000|2022-04-05 19:05:00|230.67|228.27|231.91|229.51|232.59|230.19|230.56|228.16|0
1649185800000|2022-04-05 19:10:00|231.8|229.4|233.95|231.55|234.52|232.12|231.69|229.29|0
1649186100000|2022-04-05 19:15:00|234.06|231.66|234.63|232.23|234.97|232.57|233.15|230.75|0
1649186400000|2022-04-05 19:20:00|235.09|232.69|231.9|229.5|235.43|233.03|231.9|229.5|0
1649186700000|2022-04-05 19:25:00|232.02|229.62|234.06|231.66|234.29|231.89|232.02|229.62|0
1649187000000|2022-04-05 19:30:00|234.17|231.77|236.91|234.51|237.03|234.63|234.17|231.77|0
1649187300000|2022-04-05 19:35:00|237.03|234.63|237.14|234.74|238.06|235.66|235.99|233.59|0
1649187600000|2022-04-05 19:40:00|237.02|234.62|236.79|234.39|238.17|235.77|236.22|233.82|0
1649187900000|2022-04-05 19:45:00|236.45|234.05|240.01|237.61|240.24|237.84|234.44|232.04|0
1649188200000|2022-04-05 19:50:00|240.59|238.19|235.85|233.45|240.59|238.19|234.03|231.63|0
1649188500000|2022-04-05 19:55:00|235.28|232.88|234.48|232.08|237.57|235.17|234.48|232.08|0
1649188800000|2022-04-05 20:00:00|234.25|231.85|233.79|231.39|234.36|231.96|233.68|231.28|0
1649189100000|2022-04-05 20:05:00|233.68|231.28|233.68|231.28|233.9|231.5|233.34|230.94|0
1649189400000|2022-04-05 20:10:00|233.79|231.39|234.36|231.96|234.36|231.96|233.56|231.16|0
1649189700000|2022-04-05 20:15:00|234.56|231.76|233.64|230.84|234.56|231.76|233.64|230.84|0
1649190000000|2022-04-05 20:20:00|233.98|231.18|234.32|231.52|234.32|231.52|233.87|231.07|0
1649190300000|2022-04-05 20:25:00|234.21|231.41|234.32|231.52|234.44|231.64|234.21|231.41|0
1649190600000|2022-04-05 20:30:00|234.21|231.41|233.86|231.06|234.21|231.41|233.75|230.95|0
1649190900000|2022-04-05 20:35:00|233.75|230.95|233.75|230.95|233.92|231.12|233.75|230.95|0
1649191200000|2022-04-05 20:40:00|233.63|230.83|233.74|230.94|233.75|230.95|233.58|230.78|0
1649191500000|2022-04-05 20:45:00|233.63|230.83|233.29|230.49|233.63|230.83|233.17|230.37|0
1649191800000|2022-04-05 20:50:00|233.17|230.37|232.83|230.03|233.4|230.6|232.83|230.03|0
1649192100000|2022-04-05 20:55:00|232.94|230.14|232.66|229.86|232.94|230.14|232.55|229.75|0
1649192400000|2022-04-05 21:00:00|232.64|229.84|232.56|229.76|232.64|229.84|232.39|229.59|0
1649192700000|2022-04-05 21:05:00|232.64|229.84|232.69|229.89|232.7|229.9|232.62|229.82|0
1649193000000|2022-04-05 21:10:00|232.68|229.88|232.53|229.73|232.7|229.9|232.47|229.67|0
1649193300000|2022-04-05 21:15:00|232.51|229.71|232.43|229.63|232.61|229.81|232.38|229.58|0
1649193600000|2022-04-05 21:20:00|232.45|229.65|232.35|229.55|232.6|229.8|232.3|229.5|0
1649193900000|2022-04-05 21:25:00|232.31|229.51|232.21|229.41|232.51|229.71|232.13|229.33|0
1649194200000|2022-04-05 21:30:00|232.19|229.39|232.4|229.6|232.59|229.79|232.18|229.38|0
1649194500000|2022-04-05 21:35:00|231.97|229.17|232.12|229.32|232.14|229.34|231.97|229.17|0
1649194800000|2022-04-05 21:40:00|232.11|229.31|232.14|229.34|232.14|229.34|232.09|229.29|0
1649195100000|2022-04-05 21:45:00|232.15|229.35|232.28|229.48|232.3|229.5|232.15|229.35|0
1649195400000|2022-04-05 21:50:00|232.32|229.52|232.33|229.53|232.33|229.53|232.31|229.51|0
1649195700000|2022-04-05 21:55:00|232.31|229.51|232.34|229.54|232.34|229.54|232.24|229.44|0
1649196000000|2022-04-05 22:00:00|232.74|229.94|233.25|230.45|233.25|230.45|232.51|229.71|0
1649196300000|2022-04-05 22:05:00|233.13|230.33|233.59|230.79|233.7|230.9|233.13|230.33|0
1649196600000|2022-04-05 22:10:00|233.47|230.67|233.92|231.12|233.92|231.12|233.47|230.67|0
1649196900000|2022-04-05 22:15:00|233.81|231.01|233.81|231.01|234.04|231.24|233.75|230.95|0
1649197200000|2022-04-05 22:20:00|233.92|231.12|234.49|231.69|234.49|231.69|233.92|231.12|0
1649197500000|2022-04-05 22:25:00|234.6|231.8|234.6|231.8|234.83|232.03|234.49|231.69|0
1649197800000|2022-04-05 22:30:00|234.37|231.57|233.8|231|234.37|231.57|233.69|230.89|0
1649198100000|2022-04-05 22:35:00|233.69|230.89|234.03|231.23|234.2|231.4|233.57|230.77|0
1649198400000|2022-04-05 22:40:00|234.02|231.22|233.57|230.77|234.02|231.22|233.34|230.54|0
1649198700000|2022-04-05 22:45:00|233.45|230.65|233.45|230.65|233.57|230.77|233.34|230.54|0
1649199000000|2022-04-05 22:50:00|233.34|230.54|233.22|230.42|233.45|230.65|233.11|230.31|0
1649199300000|2022-04-05 22:55:00|233.33|230.53|233.33|230.53|233.33|230.53|233.22|230.42|0
1649199600000|2022-04-05 23:00:00|233.22|230.42|233.33|230.53|233.44|230.64|233.16|230.36|0
1649199900000|2022-04-05 23:05:00|233.44|230.64|233.9|231.1|233.9|231.1|233.44|230.64|0
1649200200000|2022-04-05 23:10:00|233.78|230.98|234.12|231.32|234.12|231.32|233.78|230.98|0
1649200500000|2022-04-05 23:15:00|234.23|231.43|233.89|231.09|234.23|231.43|233.89|231.09|0
1649200800000|2022-04-05 23:20:00|233.78|230.98|234|231.2|234|231.2|233.78|230.98|0
1649201100000|2022-04-05 23:25:00|234.12|231.32|234.23|231.43|234.34|231.54|234|231.2|0
1649201400000|2022-04-05 23:30:00|234.11|231.31|233.88|231.08|234.11|231.31|233.88|231.08|0
1649201700000|2022-04-05 23:35:00|233.77|230.97|233.88|231.08|234|231.2|233.77|230.97|0
1649202000000|2022-04-05 23:40:00|233.77|230.97|232.85|230.05|233.77|230.97|232.8|230|0
1649202300000|2022-04-05 23:45:00|232.97|230.17|233.53|230.73|233.53|230.73|232.85|230.05|0
1649202600000|2022-04-05 23:50:00|233.42|230.62|233.42|230.62|233.48|230.68|233.19|230.39|0
1649202900000|2022-04-05 23:55:00|233.53|230.73|233.98|231.18|234.33|231.53|233.53|230.73|0
1649203200000|2022-04-06 00:00:00|234.1|231.3|234.89|232.09|235.12|232.32|234.1|231.3|0
1649203500000|2022-04-06 00:05:00|235.01|232.21|233.52|230.72|235.24|232.44|233.3|230.5|0
1649203800000|2022-04-06 00:10:00|233.41|230.61|233.18|230.38|233.41|230.61|232.84|230.04|0
1649204100000|2022-04-06 00:15:00|233.24|230.44|233.63|230.83|233.86|231.06|232.9|230.1|0
1649204400000|2022-04-06 00:20:00|233.52|230.72|233.97|231.17|234.09|231.29|233.52|230.72|0
1649204700000|2022-04-06 00:25:00|234.08|231.28|234.99|232.19|235.11|232.31|233.74|230.94|0
1649205000000|2022-04-06 00:30:00|235.11|232.31|235.91|233.11|235.91|233.11|235.11|232.31|0
1649205300000|2022-04-06 00:35:00|236.02|233.22|235.68|232.88|236.48|233.68|235.68|232.88|0
1649205600000|2022-04-06 00:40:00|235.56|232.76|236.42|233.62|236.59|233.79|235.45|232.65|0
1649205900000|2022-04-06 00:45:00|236.48|233.68|237.16|234.36|237.62|234.82|236.48|233.68|0
1649206200000|2022-04-06 00:50:00|237.22|234.42|237.62|234.82|237.62|234.82|237.16|234.36|0
1649206500000|2022-04-06 00:55:00|237.51|234.71|238.77|235.97|238.77|235.97|237.39|234.59|0
1649206800000|2022-04-06 01:00:00|238.83|236.03|238.65|235.85|239.58|236.78|238.65|235.85|0
1649207100000|2022-04-06 01:05:00|238.6|235.8|237.84|235.04|238.88|236.08|237.73|234.93|0
1649207400000|2022-04-06 01:10:00|237.73|234.93|237.84|235.04|238.3|235.5|237.73|234.93|0
1649207700000|2022-04-06 01:15:00|237.73|234.93|236.11|233.31|237.84|235.04|236|233.2|0
1649208000000|2022-04-06 01:20:00|236|233.2|236.23|233.43|236.57|233.77|236|233.2|0
1649208300000|2022-04-06 01:25:00|236.11|233.31|236.34|233.54|236.34|233.54|235.77|232.97|0
1649208600000|2022-04-06 01:30:00|236.45|233.65|236.79|233.99|237.26|234.46|236.34|233.54|0
1649208900000|2022-04-06 01:35:00|236.68|233.88|237.37|234.57|237.54|234.74|236.45|233.65|0
1649209200000|2022-04-06 01:40:00|237.48|234.68|237.13|234.33|237.94|235.14|237.13|234.33|0
1649209500000|2022-04-06 01:45:00|237.19|234.39|237.71|234.91|238.75|235.95|237.19|234.39|0
1649209800000|2022-04-06 01:50:00|237.94|235.14|238.51|235.71|238.51|235.71|237.36|234.56|0
1649210100000|2022-04-06 01:55:00|238.4|235.6|238.86|236.06|239.32|236.52|238.28|235.48|0
1649210400000|2022-04-06 02:00:00|239.09|236.29|238.85|236.05|239.09|236.29|238.39|235.59|0
1649210700000|2022-04-06 02:05:00|238.74|235.94|237.93|235.13|238.85|236.05|237.81|235.01|0
1649211000000|2022-04-06 02:10:00|237.81|235.01|238.39|235.59|238.5|235.7|237.76|234.96|0
1649211300000|2022-04-06 02:15:00|238.45|235.65|238.73|235.93|238.85|236.05|238.33|235.53|0
1649211600000|2022-04-06 02:20:00|238.85|236.05|238.15|235.35|238.85|236.05|238.04|235.24|0
1649211900000|2022-04-06 02:25:00|238.03|235.23|237.8|235|238.15|235.35|237.57|234.77|0
1649212200000|2022-04-06 02:30:00|237.92|235.12|237.34|234.54|238.26|235.46|237.11|234.31|0
1649212500000|2022-04-06 02:35:00|237.22|234.42|236.88|234.08|237.4|234.6|236.88|234.08|0
1649212800000|2022-04-06 02:40:00|236.99|234.19|237.22|234.42|237.45|234.65|236.87|234.07|0
1649213100000|2022-04-06 02:45:00|237.1|234.3|237.45|234.65|237.56|234.76|237.1|234.3|0
1649213400000|2022-04-06 02:50:00|237.39|234.59|237.1|234.3|237.56|234.76|237.1|234.3|0
1649213700000|2022-04-06 02:55:00|236.98|234.18|237.1|234.3|237.33|234.53|236.98|234.18|0
1649214000000|2022-04-06 03:00:00|237.09|234.29|236.98|234.18|237.21|234.41|236.52|233.72|0
1649214300000|2022-04-06 03:05:00|236.86|234.06|236.63|233.83|237.09|234.29|236.63|233.83|0
1649214600000|2022-04-06 03:10:00|236.52|233.72|236.86|234.06|237.09|234.29|236.29|233.49|0
1649214900000|2022-04-06 03:15:00|236.97|234.17|236.85|234.05|237.09|234.29|236.74|233.94|0
1649215200000|2022-04-06 03:20:00|236.91|234.11|237.43|234.63|237.43|234.63|236.91|234.11|0
1649215500000|2022-04-06 03:25:00|237.54|234.74|237.19|234.39|237.54|234.74|237.08|234.28|0
1649215800000|2022-04-06 03:30:00|237.31|234.51|237.31|234.51|237.54|234.74|237.08|234.28|0
1649216100000|2022-04-06 03:35:00|237.19|234.39|237.65|234.85|238|235.2|237.19|234.39|0
1649216400000|2022-04-06 03:40:00|237.77|234.97|238.28|235.48|238.34|235.54|237.65|234.85|0
1649216700000|2022-04-06 03:45:00|238.34|235.54|238.45|235.65|238.69|235.89|238.34|235.54|0
1649217000000|2022-04-06 03:50:00|238.34|235.54|237.87|235.07|238.45|235.65|237.76|234.96|0
1649217300000|2022-04-06 03:55:00|237.93|235.13|237.75|234.95|238.33|235.53|237.75|234.95|0
1649217600000|2022-04-06 04:00:00|237.64|234.84|237.41|234.61|237.64|234.84|237.29|234.49|0
1649217900000|2022-04-06 04:05:00|237.35|234.55|237.06|234.26|237.41|234.61|236.83|234.03|0
1649218200000|2022-04-06 04:10:00|236.94|234.14|236.83|234.03|236.94|234.14|236.6|233.8|0
1649218500000|2022-04-06 04:15:00|236.71|233.91|236.02|233.22|236.71|233.91|235.79|232.99|0
1649218800000|2022-04-06 04:20:00|235.91|233.11|236.13|233.33|236.13|233.33|235.9|233.1|0
1649219100000|2022-04-06 04:25:00|236.02|233.22|236.47|233.67|236.47|233.67|235.9|233.1|0
1649219400000|2022-04-06 04:30:00|236.53|233.73|236.82|234.02|236.93|234.13|236.36|233.56|0
1649219700000|2022-04-06 04:35:00|236.93|234.13|237.27|234.47|237.27|234.47|236.93|234.13|0
1649220000000|2022-04-06 04:40:00|237.16|234.36|236.81|234.01|237.16|234.36|236.7|233.9|0
1649220300000|2022-04-06 04:45:00|236.93|234.13|236.46|233.66|236.93|234.13|236.23|233.43|0
1649220600000|2022-04-06 04:50:00|236.41|233.61|236.81|234.01|236.87|234.07|236.35|233.55|0
1649220900000|2022-04-06 04:55:00|236.8|234|236.8|234|236.86|234.06|236.46|233.66|0
1649221200000|2022-04-06 05:00:00|236.69|233.89|236|233.2|236.8|234|236|233.2|0
1649221500000|2022-04-06 05:05:00|236.11|233.31|234.96|232.16|236.45|233.65|234.73|231.93|0
1649221800000|2022-04-06 05:10:00|234.85|232.05|235.42|232.62|235.53|232.73|234.85|232.05|0
1649222100000|2022-04-06 05:15:00|235.3|232.5|234.39|231.59|235.3|232.5|234.16|231.36|0
1649222400000|2022-04-06 05:20:00|234.5|231.7|234.16|231.36|234.61|231.81|234.04|231.24|0
1649222700000|2022-04-06 05:25:00|234.04|231.24|233.58|230.78|234.38|231.58|233.58|230.78|0
1649223000000|2022-04-06 05:30:00|233.7|230.9|233.7|230.9|233.92|231.12|233.47|230.67|0
1649223300000|2022-04-06 05:35:00|233.58|230.78|233.69|230.89|233.7|230.9|233.24|230.44|0
1649223600000|2022-04-06 05:40:00|233.81|231.01|234.15|231.35|234.26|231.46|233.46|230.66|0
1649223900000|2022-04-06 05:45:00|234.26|231.46|235.65|232.85|235.76|232.96|233.92|231.12|0
1649224200000|2022-04-06 05:50:00|235.54|232.74|235.76|232.96|235.99|233.19|235.42|232.62|0
1649224500000|2022-04-06 05:55:00|235.88|233.08|236.44|233.64|236.67|233.87|235.87|233.07|0
1649224800000|2022-04-06 06:00:00|236.67|233.87|235.87|233.07|236.67|233.87|235.64|232.84|0
1649225100000|2022-04-06 06:05:00|236.1|233.3|235.98|233.18|236.67|233.87|235.87|233.07|0
1649225400000|2022-04-06 06:10:00|235.87|233.07|235.52|232.72|235.98|233.18|235.18|232.38|0
1649225700000|2022-04-06 06:15:00|235.64|232.84|235.58|232.78|236.09|233.29|235.01|232.21|0
1649226000000|2022-04-06 06:20:00|235.63|232.83|235.86|233.06|236.2|233.4|235.29|232.49|0
1649226300000|2022-04-06 06:25:00|235.75|232.95|235.17|232.37|235.75|232.95|234.6|231.8|0
1649226600000|2022-04-06 06:30:00|235.06|232.26|234.37|231.57|235.29|232.49|234.37|231.57|0
1649226900000|2022-04-06 06:35:00|234.26|231.46|233.12|230.32|234.43|231.63|232.96|230.16|0
1649227200000|2022-04-06 06:40:00|233.01|230.21|232.89|230.09|233.12|230.32|232.67|229.87|0
1649227500000|2022-04-06 06:45:00|232.78|229.98|233.34|230.54|233.35|230.55|232.67|229.87|0
1649227800000|2022-04-06 06:50:00|233.23|230.43|234.7|231.9|234.7|231.9|233.23|230.43|0
1649228100000|2022-04-06 06:55:00|234.59|231.79|234.13|231.33|234.7|231.9|233.79|230.99|0
1649228400000|2022-04-06 07:00:00|233.68|230.88|235.38|232.58|235.38|232.58|233.45|230.65|0
1649228700000|2022-04-06 07:05:00|235.07|232.67|234.04|231.64|235.64|233.24|233.93|231.53|0
1649229000000|2022-04-06 07:10:00|233.93|231.53|233.7|231.3|234.95|232.55|232.68|230.28|0
1649229300000|2022-04-06 07:15:00|233.81|231.41|234.04|231.64|234.55|232.15|233.36|230.96|0
1649229600000|2022-04-06 07:20:00|234.15|231.75|235.12|232.72|235.17|232.77|234.04|231.64|0
1649229900000|2022-04-06 07:25:00|235.17|232.77|235.17|232.77|235.4|233|234.37|231.97|0
1649230200000|2022-04-06 07:30:00|235.06|232.66|240.11|237.71|240.11|237.71|234.83|232.43|0
1649230500000|2022-04-06 07:35:00|239.99|237.59|241.85|239.45|242.08|239.68|239.65|237.25|0
1649230800000|2022-04-06 07:40:00|241.73|239.33|241.84|239.44|242.54|240.14|240.57|238.17|0
1649231100000|2022-04-06 07:45:00|241.96|239.56|243.01|240.61|243.48|241.08|241.96|239.56|0
1649231400000|2022-04-06 07:50:00|243.07|240.67|245.01|242.61|245.48|243.08|242.15|239.75|0
1649231700000|2022-04-06 07:55:00|244.9|242.5|245.95|243.55|246.42|244.02|244.78|242.38|0
1649232000000|2022-04-06 08:00:00|246.06|243.66|244.89|242.49|246.65|244.25|244.66|242.26|0
1649232300000|2022-04-06 08:05:00|244.83|242.43|244.3|241.9|245.12|242.72|243.84|241.44|0
1649232600000|2022-04-06 08:10:00|244.42|242.02|244.95|242.55|245.47|243.07|244.19|241.79|0
1649232900000|2022-04-06 08:15:00|244.89|242.49|246.29|243.89|246.88|244.48|244.07|241.67|0
1649233200000|2022-04-06 08:20:00|246.41|244.01|247.34|244.94|247.82|245.42|246.29|243.89|0
1649233500000|2022-04-06 08:25:00|247.46|245.06|246.4|244|247.46|245.06|245.7|243.3|0
1649233800000|2022-04-06 08:30:00|246.23|243.83|247.22|244.82|247.75|245.35|245.93|243.53|0
1649234100000|2022-04-06 08:35:00|247.1|244.7|246.87|244.47|248.05|245.65|246.28|243.88|0
1649234400000|2022-04-06 08:40:00|246.75|244.35|247.92|245.52|247.92|245.52|246.75|244.35|0
1649234700000|2022-04-06 08:45:00|247.81|245.41|245.86|243.46|247.98|245.58|245.34|242.94|0
1649235000000|2022-04-06 08:50:00|245.8|243.4|244.75|242.35|245.86|243.46|244.52|242.12|0
1649235300000|2022-04-06 08:55:00|244.81|242.41|244.74|242.34|245.33|242.93|244.51|242.11|0
1649235600000|2022-04-06 09:00:00|244.63|242.23|244.98|242.58|245.09|242.69|243.81|241.41|0
1649235900000|2022-04-06 09:05:00|244.86|242.46|245.68|243.28|245.91|243.51|244.86|242.46|0
1649236200000|2022-04-06 09:10:00|245.74|243.34|246.85|244.45|246.97|244.57|245.21|242.81|0
1649236500000|2022-04-06 09:15:00|246.97|244.57|246.84|244.44|247.97|245.57|246.14|243.74|0
1649236800000|2022-04-06 09:20:00|246.61|244.21|246.84|244.44|247.55|245.15|246.61|244.21|0
1649237100000|2022-04-06 09:25:00|246.72|244.32|247.78|245.38|247.78|245.38|246.49|244.09|0
1649237400000|2022-04-06 09:30:00|247.66|245.26|247.66|245.26|247.78|245.38|246.96|244.56|0
1649237700000|2022-04-06 09:35:00|247.54|245.14|248.6|246.2|248.84|246.44|247.54|245.14|0
1649238000000|2022-04-06 09:40:00|248.49|246.09|249.19|246.79|250.26|247.86|248.13|245.73|0
1649238300000|2022-04-06 09:45:00|249.67|247.27|250.73|248.33|250.73|248.33|249.31|246.91|0
1649238600000|2022-04-06 09:50:00|251.09|248.69|250.97|248.57|251.92|249.52|250.61|248.21|0
1649238900000|2022-04-06 09:55:00|250.91|248.51|248.36|245.96|250.91|248.51|248.12|245.72|0
1649239200000|2022-04-06 10:00:00|248.42|246.02|248.47|246.07|249.06|246.66|248.12|245.72|0
1649239500000|2022-04-06 10:05:00|248.35|245.95|248.71|246.31|248.71|246.31|248.24|245.84|0
1649239800000|2022-04-06 10:10:00|248.77|246.37|250.48|248.08|250.48|248.08|248.47|246.07|0
1649240100000|2022-04-06 10:15:00|250.72|248.32|251.43|249.03|252.21|249.81|250.13|247.73|0
1649240400000|2022-04-06 10:20:00|251.31|248.91|251.38|248.98|252.7|250.3|249.23|246.83|0
1649240700000|2022-04-06 10:25:00|251.5|249.1|250.91|248.51|251.86|249.46|250.79|248.39|0
1649241000000|2022-04-06 10:30:00|251.03|248.63|251.97|249.57|252.57|250.17|251.03|248.63|0
1649241300000|2022-04-06 10:35:00|251.86|249.46|252.57|250.17|252.93|250.53|251.74|249.34|0
1649241600000|2022-04-06 10:40:00|252.69|250.29|252.33|249.93|253.17|250.77|251.97|249.57|0
1649241900000|2022-04-06 10:45:00|252.45|250.05|252.92|250.52|252.92|250.52|252.21|249.81|0
1649242200000|2022-04-06 10:50:00|252.98|250.58|253.16|250.76|253.88|251.48|252.8|250.4|0
1649242500000|2022-04-06 10:55:00|253.28|250.88|253.27|250.87|253.76|251.36|252.8|250.4|0
1649242800000|2022-04-06 11:00:00|253.15|250.75|252.67|250.27|253.15|250.75|252.44|250.04|0
1649243100000|2022-04-06 11:05:00|253.03|250.63|254.35|251.95|254.35|251.95|252.79|250.39|0
1649243400000|2022-04-06 11:10:00|254.23|251.83|255.67|253.27|256.15|253.75|253.99|251.59|0
1649243700000|2022-04-06 11:15:00|255.79|253.39|254.94|252.54|256.27|253.87|254.58|252.18|0
1649244000000|2022-04-06 11:20:00|255.06|252.66|256.5|254.1|256.51|254.11|254.82|252.42|0
1649244300000|2022-04-06 11:25:00|256.63|254.23|256.5|254.1|256.75|254.35|256.14|253.74|0
1649244600000|2022-04-06 11:30:00|256.62|254.22|256.02|253.62|257.59|255.19|256.02|253.62|0
1649244900000|2022-04-06 11:35:00|256.14|253.74|256.26|253.86|256.62|254.22|255.53|253.13|0
1649245200000|2022-04-06 11:40:00|256.13|253.73|257.34|254.94|257.58|255.18|256.13|253.73|0
1649245500000|2022-04-06 11:45:00|257.4|255|256.92|254.52|257.58|255.18|256.13|253.73|0
1649245800000|2022-04-06 11:50:00|257.46|255.06|257.94|255.54|258.43|256.03|257.46|255.06|0
1649246100000|2022-04-06 11:55:00|257.88|255.48|258.66|256.26|259.39|256.99|257.82|255.42|0
1649246400000|2022-04-06 12:00:00|258.54|256.14|259.39|256.99|259.51|257.11|258.06|255.66|0
1649246700000|2022-04-06 12:05:00|259.03|256.63|258.42|256.02|260|257.6|258.3|255.9|0
1649247000000|2022-04-06 12:10:00|258.48|256.08|257.93|255.53|259.39|256.99|257.45|255.05|0
1649247300000|2022-04-06 12:15:00|258.05|255.65|258.17|255.77|258.78|256.38|257.69|255.29|0
1649247600000|2022-04-06 12:20:00|258.05|255.65|257.74|255.34|258.29|255.89|257.56|255.16|0
1649247900000|2022-04-06 12:25:00|257.68|255.28|256.47|254.07|258.05|255.65|256.47|254.07|0
1649248200000|2022-04-06 12:30:00|256.35|253.95|258.03|255.63|258.4|256|255.63|253.23|0
1649248500000|2022-04-06 12:35:00|258.16|255.76|257.91|255.51|258.4|256|257.67|255.27|0
1649248800000|2022-04-06 12:40:00|258.03|255.63|258.51|256.11|258.76|256.36|258.03|255.63|0
1649249100000|2022-04-06 12:45:00|258.39|255.99|259.24|256.84|259.48|257.08|258.39|255.99|0
1649249400000|2022-04-06 12:50:00|259.36|256.96|258.75|256.35|259.48|257.08|257.54|255.14|0
1649249700000|2022-04-06 12:55:00|258.39|255.99|257.18|254.78|258.39|255.99|256.69|254.29|0
1649250000000|2022-04-06 13:00:00|257.54|255.14|256.09|253.69|257.78|255.38|255.97|253.57|0
1649250300000|2022-04-06 13:05:00|256.21|253.81|256.2|253.8|256.45|254.05|255.72|253.32|0
1649250600000|2022-04-06 13:10:00|256.08|253.68|256.68|254.28|257.29|254.89|255.96|253.56|0
1649250900000|2022-04-06 13:15:00|256.56|254.16|256.32|253.92|257.05|254.65|255.96|253.56|0
1649251200000|2022-04-06 13:20:00|256.44|254.04|257.04|254.64|257.52|255.12|256.08|253.68|0
1649251500000|2022-04-06 13:25:00|257.16|254.76|257.76|255.36|257.89|255.49|257.04|254.64|0
1649251800000|2022-04-06 13:30:00|258.13|255.73|259.16|256.76|260.8|258.4|254.75|252.35|0
1649252100000|2022-04-06 13:35:00|258.97|256.57|260.77|258.37|262.23|259.83|258.97|256.57|0
1649252400000|2022-04-06 13:40:00|261.01|258.61|264.55|261.67|264.55|261.91|260.77|258.37|0
1649252700000|2022-04-06 13:45:00|264.18|261.3|264.67|261.79|265.65|262.77|262.66|259.78|0
1649253000000|2022-04-06 13:50:00|264.92|262.04|264.42|261.54|265.66|262.78|263.93|261.05|0
1649253300000|2022-04-06 13:55:00|265.04|262.16|267.79|264.91|267.79|264.91|263.32|260.44|0
1649253600000|2022-04-06 14:00:00|267.66|264.78|270.99|268.11|271.12|268.24|266.81|263.93|0
1649253900000|2022-04-06 14:05:00|271.18|268.3|273.17|270.29|273.3|270.42|270.25|267.37|0
1649254200000|2022-04-06 14:10:00|273.3|270.42|271.68|268.8|274.42|271.54|271.44|268.56|0
1649254500000|2022-04-06 14:15:00|272.05|269.17|268.97|266.09|272.05|269.17|268.23|265.35|0
1649254800000|2022-04-06 14:20:00|269.21|266.33|268.72|265.84|270.2|267.32|268.11|265.23|0
1649255100000|2022-04-06 14:25:00|269.09|266.21|272.05|269.17|272.05|269.17|268.72|265.84|0
1649255400000|2022-04-06 14:30:00|271.8|268.92|271.92|269.04|273.16|270.28|270.56|267.68|0
1649255700000|2022-04-06 14:35:00|271.42|268.54|269.45|266.57|271.79|268.91|269.45|266.57|0
1649256000000|2022-04-06 14:40:00|269.82|266.94|267.41|264.53|271.17|268.29|266.06|263.18|0
1649256300000|2022-04-06 14:45:00|267.78|264.9|266.07|263.67|268.15|265.27|265.94|263.54|0
1649256600000|2022-04-06 14:50:00|266.31|263.91|268.88|266.48|269.25|266.85|265.75|263.35|0
1649256900000|2022-04-06 14:55:00|268.82|266.42|269.86|267.46|269.86|267.46|267.64|265.24|0
1649257200000|2022-04-06 15:00:00|270.11|267.71|267.51|265.11|270.36|267.96|267.51|265.11|0
1649257500000|2022-04-06 15:05:00|267.64|265.24|270.35|267.95|270.85|268.45|267.27|264.87|0
1649257800000|2022-04-06 15:10:00|270.6|268.2|270.23|267.83|270.73|268.33|269.36|266.96|0
1649258100000|2022-04-06 15:15:00|269.86|267.46|270.85|268.45|271.47|269.07|269.24|266.84|0
1649258400000|2022-04-06 15:20:00|270.97|268.57|268.31|265.91|270.97|268.57|266.47|264.07|0
1649258700000|2022-04-06 15:25:00|268.44|266.04|267.82|265.42|269.55|267.15|267.45|265.05|0
1649259000000|2022-04-06 15:30:00|267.45|265.05|269.67|267.27|270.17|267.77|267.08|264.68|0
1649259300000|2022-04-06 15:35:00|269.42|267.02|269.48|267.08|269.79|267.39|268.31|265.91|0
1649259600000|2022-04-06 15:40:00|269.42|267.02|267.44|265.04|269.54|267.14|267.32|264.92|0
1649259900000|2022-04-06 15:45:00|267.07|264.67|264.98|262.58|267.93|265.53|264.01|261.61|0
1649260200000|2022-04-06 15:50:00|264.74|262.34|264.49|262.09|265.35|262.95|262.91|260.51|0
1649260500000|2022-04-06 15:55:00|264.61|262.21|265.34|262.94|265.96|263.56|263.94|261.54|0
1649260800000|2022-04-06 16:00:00|265.22|262.82|266.32|263.92|266.32|263.92|264.43|262.03|0
1649261100000|2022-04-06 16:05:00|265.95|263.55|266.2|263.8|266.32|263.92|264.61|262.21|0
1649261400000|2022-04-06 16:10:00|267.91|265.51|267.74|265.34|267.91|265.51|264.92|262.52|0
1649261700000|2022-04-06 16:15:00|267.99|265.59|269.04|266.64|269.35|266.95|267.99|265.59|0
1649262000000|2022-04-06 16:20:00|269.23|266.83|269.47|267.07|270.97|268.57|268.98|266.58|0
1649262300000|2022-04-06 16:25:00|269.35|266.95|269.59|267.19|270.09|267.69|268.73|266.33|0
1649262600000|2022-04-06 16:30:00|269.72|267.32|267.98|265.58|270.34|267.94|267.86|265.46|0
1649262900000|2022-04-06 16:35:00|268.35|265.95|268.84|266.44|269.22|266.82|268.1|265.7|0
1649263200000|2022-04-06 16:40:00|268.97|266.57|268.35|265.95|269.09|266.69|267.61|265.21|0
1649263500000|2022-04-06 16:45:00|268.59|266.19|268.47|266.07|270.21|267.81|267.73|265.33|0
1649263800000|2022-04-06 16:50:00|268.34|265.94|268.34|265.94|269.83|267.43|268.34|265.94|0
1649264100000|2022-04-06 16:55:00|268.22|265.82|267.6|265.2|268.59|266.19|267.35|264.95|0
1649264400000|2022-04-06 17:00:00|267.84|265.44|268.95|266.55|269.45|267.05|267.47|265.07|0
1649264700000|2022-04-06 17:05:00|268.83|266.43|270.1|267.7|270.85|268.45|266.74|264.34|0
1649265000000|2022-04-06 17:10:00|270.04|267.64|269.48|267.08|270.6|268.2|269.24|266.84|0
1649265300000|2022-04-06 17:15:00|269.61|267.21|268.74|266.34|270.1|267.7|268|265.6|0
1649265600000|2022-04-06 17:20:00|268.99|266.59|266.52|264.12|269.36|266.96|266.52|264.12|0
1649265900000|2022-04-06 17:25:00|266.65|264.25|265.24|262.84|267.63|265.23|265.12|262.72|0
1649266200000|2022-04-06 17:30:00|265|262.6|263.53|261.13|265.73|263.33|262.79|260.39|0
1649266500000|2022-04-06 17:35:00|263.4|261|262.55|260.15|264.87|262.47|262.55|260.15|0
1649266800000|2022-04-06 17:40:00|262.67|260.27|260.6|258.2|263.03|260.63|259.87|257.47|0
1649267100000|2022-04-06 17:45:00|260.72|258.32|260.6|257.72|263.15|260.75|260.47|257.59|0
1649267400000|2022-04-06 17:50:00|260.66|257.78|260.77|257.89|261.24|258.36|258.37|255.49|0
1649267700000|2022-04-06 17:55:00|260.9|258.02|263.27|260.39|263.27|260.39|260.53|257.65|0
1649268000000|2022-04-06 18:00:00|263.03|260.15|254.4|251.52|266.22|263.34|250.81|247.93|0
1649268300000|2022-04-06 18:05:00|255.24|252.36|265.44|262.56|266.24|263.36|255.24|252.36|0
1649268600000|2022-04-06 18:10:00|265.87|262.99|270.56|267.68|270.93|268.05|263.95|261.07|0
1649268900000|2022-04-06 18:15:00|270.81|267.93|273.6|270.72|275.62|272.74|270.81|267.93|0
1649269200000|2022-04-06 18:20:00|273.85|270.97|271.59|268.71|274.17|271.29|269.97|267.09|0
1649269500000|2022-04-06 18:25:00|271.47|268.59|271.21|268.33|272.34|269.46|267.61|264.73|0
1649269800000|2022-04-06 18:30:00|270.34|267.46|259.47|257.07|270.84|267.96|258.19|255.79|0
1649270100000|2022-04-06 18:35:00|259.4|257|262.57|259.69|265.08|262.2|257.59|254.71|0
1649270400000|2022-04-06 18:40:00|262.94|260.06|260.37|257.49|264.41|261.53|259.71|256.83|0
1649270700000|2022-04-06 18:45:00|261.11|258.23|262.33|259.93|262.94|260.54|257.95|255.07|0
1649271000000|2022-04-06 18:50:00|260.98|258.58|254.59|252.19|261.96|259.56|253.99|251.59|0
1649271300000|2022-04-06 18:55:00|254.23|251.83|250.51|248.11|254.72|252.32|250.39|247.99|0
1649271600000|2022-04-06 19:00:00|250.27|247.87|248.02|245.62|251.97|249.57|246.01|243.61|0
1649271900000|2022-04-06 19:05:00|248.32|245.92|253.02|250.62|254.34|251.94|248.32|245.92|0
1649272200000|2022-04-06 19:10:00|252.18|249.78|251.46|249.06|253.74|251.34|249.98|247.58|0
1649272500000|2022-04-06 19:15:00|251.4|249|254.82|252.42|254.94|252.54|249.44|247.04|0
1649272800000|2022-04-06 19:20:00|255.18|252.78|259.38|256.98|259.68|257.28|253.98|251.58|0
1649273100000|2022-04-06 19:25:00|259.2|256.8|262.5|260.1|262.87|260.47|258.71|256.31|0
1649273400000|2022-04-06 19:30:00|262.75|260.35|263.73|261.33|264.22|261.82|260.17|257.77|0
1649273700000|2022-04-06 19:35:00|263.11|260.71|257.37|254.97|263.97|261.57|257.24|254.84|0
1649274000000|2022-04-06 19:40:00|257.85|255.45|256.76|254.36|259.8|257.4|256.27|253.87|0
1649274300000|2022-04-06 19:45:00|257.12|254.72|251.28|248.88|257.97|255.57|249.84|247.44|0
1649274600000|2022-04-06 19:50:00|250.08|247.68|255.86|253.46|255.98|253.58|249.6|247.2|0
1649274900000|2022-04-06 19:55:00|255.98|253.58|255.21|252.81|257.08|254.68|252.35|249.95|0
1649275200000|2022-04-06 20:00:00|256.31|253.91|256.06|253.66|257.77|255.37|256.06|253.66|0
1649275500000|2022-04-06 20:05:00|256|253.6|255.09|252.69|256.06|253.66|254.96|252.56|0
1649275800000|2022-04-06 20:10:00|255.21|252.81|256.42|254.02|256.42|254.02|254.84|252.44|0
1649276100000|2022-04-06 20:15:00|256.5|253.7|256.37|253.57|258.08|255.28|256.32|253.52|0
1649276400000|2022-04-06 20:20:00|256.5|253.7|256.86|254.06|257.11|254.31|256.25|253.45|0
1649276700000|2022-04-06 20:25:00|256.8|254|256.49|253.69|256.86|254.06|256.25|253.45|0
1649277000000|2022-04-06 20:30:00|256.37|253.57|256.61|253.81|256.61|253.81|256.25|253.45|0
1649277300000|2022-04-06 20:35:00|256.43|253.63|257.34|254.54|257.83|255.03|256.37|253.57|0
1649277600000|2022-04-06 20:40:00|257.28|254.48|257.58|254.78|257.58|254.78|257.09|254.29|0
1649277900000|2022-04-06 20:45:00|257.34|254.54|257.03|254.23|257.58|254.78|256.97|254.17|0
1649278200000|2022-04-06 20:50:00|257.09|254.29|257.94|255.14|257.94|255.14|257.09|254.29|0
1649278500000|2022-04-06 20:55:00|257.82|255.02|258.13|255.33|258.13|255.33|257.7|254.9|0
1649278800000|2022-04-06 21:00:00|258.14|255.34|257.87|255.07|258.14|255.34|257.77|254.97|0
1649279100000|2022-04-06 21:05:00|257.81|255.01|257.5|254.7|257.87|255.07|257.5|254.7|0
1649279400000|2022-04-06 21:10:00|257.49|254.69|257.51|254.71|257.65|254.85|257.43|254.63|0
1649279700000|2022-04-06 21:15:00|257.49|254.69|257.49|254.69|257.51|254.71|257.48|254.68|0
1649280000000|2022-04-06 21:20:00|257.47|254.67|257.45|254.65|257.53|254.73|257.45|254.65|0
1649280300000|2022-04-06 21:25:00|257.49|254.69|257.54|254.74|257.54|254.74|257.43|254.63|0
1649280600000|2022-04-06 21:30:00|257.56|254.76|257.85|255.05|258.02|255.22|257.56|254.76|0
1649280900000|2022-04-06 21:35:00|257.82|255.02|257.85|255.05|257.89|255.09|257.78|254.98|0
1649281200000|2022-04-06 21:40:00|257.8|255|257.75|254.95|257.8|255|257.75|254.95|0
1649281500000|2022-04-06 21:45:00|257.74|254.94|257.55|254.75|257.78|254.98|257.55|254.75|0
1649281800000|2022-04-06 21:50:00|257.7|254.9|257.69|254.89|257.72|254.92|257.63|254.83|0
1649282100000|2022-04-06 21:55:00|257.67|254.87|257.63|254.83|257.77|254.97|257.63|254.83|0
1649282400000|2022-04-06 22:00:00|257.97|255.17|256.44|253.64|257.97|255.17|256.44|253.64|0
1649282700000|2022-04-06 22:05:00|256.32|253.52|255.83|253.03|256.56|253.76|255.65|252.85|0
1649283000000|2022-04-06 22:10:00|255.71|252.91|255.71|252.91|255.95|253.15|255.59|252.79|0
1649283300000|2022-04-06 22:15:00|255.46|252.66|256.07|253.27|256.07|253.27|255.22|252.42|0
1649283600000|2022-04-06 22:20:00|255.95|253.15|256.07|253.27|256.19|253.39|255.82|253.02|0
1649283900000|2022-04-06 22:25:00|255.94|253.14|256.06|253.26|256.43|253.63|255.94|253.14|0
1649284200000|2022-04-06 22:30:00|255.82|253.02|255.09|252.29|255.82|253.02|255.09|252.29|0
1649284500000|2022-04-06 22:35:00|255.03|252.23|255.33|252.53|255.45|252.65|254.97|252.17|0
1649284800000|2022-04-06 22:40:00|255.27|252.47|255.2|252.4|256.18|253.38|255.09|252.29|0
1649285100000|2022-04-06 22:45:00|255.08|252.28|255.57|252.77|255.57|252.77|255.08|252.28|0
1649285400000|2022-04-06 22:50:00|255.69|252.89|256.17|253.37|256.54|253.74|255.57|252.77|0
1649285700000|2022-04-06 22:55:00|256.29|253.49|255.93|253.13|256.29|253.49|255.68|252.88|0
1649286000000|2022-04-06 23:00:00|255.8|253|256.65|253.85|256.65|253.85|255.56|252.76|0
1649286300000|2022-04-06 23:05:00|256.78|253.98|256.65|253.85|257.02|254.22|256.53|253.73|0
1649286600000|2022-04-06 23:10:00|256.9|254.1|256.77|253.97|257.02|254.22|256.47|253.67|0
1649286900000|2022-04-06 23:15:00|256.65|253.85|256.65|253.85|256.71|253.91|256.47|253.67|0
1649287200000|2022-04-06 23:20:00|256.71|253.91|256.4|253.6|256.71|253.91|256.16|253.36|0
1649287500000|2022-04-06 23:25:00|256.52|253.72|256.52|253.72|256.77|253.97|256.4|253.6|0
1649287800000|2022-04-06 23:30:00|256.58|253.78|257.98|255.18|258.35|255.55|256.4|253.6|0
1649288100000|2022-04-06 23:35:00|258.1|255.3|260.07|257.27|260.31|257.51|257.98|255.18|0
1649288400000|2022-04-06 23:40:00|260.01|257.21|260|257.2|260.43|257.63|259.69|256.89|0
1649288700000|2022-04-06 23:45:00|259.94|257.14|260.55|257.75|260.55|257.75|259.82|257.02|0
1649289000000|2022-04-06 23:50:00|260.68|257.88|261.48|258.68|262.03|259.23|260.43|257.63|0
1649289300000|2022-04-06 23:55:00|261.54|258.74|262.52|259.72|263.14|260.34|261.54|258.74|0
1649289600000|2022-04-07 00:00:00|262.9|260.1|261.9|259.1|264.01|261.21|261.53|258.73|0
1649289900000|2022-04-07 00:05:00|261.78|258.98|262.39|259.59|262.52|259.72|261.53|258.73|0
1649290200000|2022-04-07 00:10:00|262.64|259.84|262.64|259.84|262.89|260.09|261.53|258.73|0
1649290500000|2022-04-07 00:15:00|262.52|259.72|263.63|260.83|263.75|260.95|261.9|259.1|0
1649290800000|2022-04-07 00:20:00|263.75|260.95|263.38|260.58|263.75|260.95|262.76|259.96|0
1649291100000|2022-04-07 00:25:00|263.25|260.45|262.51|259.71|263.63|260.83|262.38|259.58|0
1649291400000|2022-04-07 00:30:00|262.38|259.58|263.13|260.33|263.5|260.7|262.38|259.58|0
1649291700000|2022-04-07 00:35:00|263.19|260.39|263.62|260.82|263.75|260.95|263.13|260.33|0
1649292000000|2022-04-07 00:40:00|263.5|260.7|262.25|259.45|263.5|260.7|262.01|259.21|0
1649292300000|2022-04-07 00:45:00|262.38|259.58|263.12|260.32|263.37|260.57|262.38|259.58|0
1649292600000|2022-04-07 00:50:00|262.81|260.01|262.87|260.07|263.24|260.44|262.5|259.7|0
1649292900000|2022-04-07 00:55:00|262.74|259.94|262.25|259.45|263.24|260.44|262.25|259.45|0
1649293200000|2022-04-07 01:00:00|262.12|259.32|262.86|260.06|263.24|260.44|262.12|259.32|0
1649293500000|2022-04-07 01:05:00|262.74|259.94|261|258.2|262.74|259.94|261|258.2|0
1649293800000|2022-04-07 01:10:00|260.88|258.08|261.25|258.45|261.74|258.94|260.63|257.83|0
1649294100000|2022-04-07 01:15:00|261.37|258.57|261.12|258.32|261.37|258.57|260.63|257.83|0
1649294400000|2022-04-07 01:20:00|261|258.2|261.74|258.94|261.86|259.06|260.88|258.08|0
1649294700000|2022-04-07 01:25:00|261.86|259.06|262.6|259.8|262.73|259.93|261.86|259.06|0
1649295000000|2022-04-07 01:30:00|262.73|259.93|261.8|259|263.1|260.3|261.67|258.87|0
1649295300000|2022-04-07 01:35:00|261.98|259.18|261.36|258.56|261.98|259.18|261.24|258.44|0
1649295600000|2022-04-07 01:40:00|261.24|258.44|259.45|256.65|261.24|258.44|259.39|256.59|0
1649295900000|2022-04-07 01:45:00|259.14|256.34|259.38|256.58|259.87|257.07|257.79|254.99|0
1649296200000|2022-04-07 01:50:00|259.26|256.46|259.63|256.83|260|257.2|259.14|256.34|0
1649296500000|2022-04-07 01:55:00|259.5|256.7|259.75|256.95|259.99|257.19|259.08|256.28|0
1649296800000|2022-04-07 02:00:00|259.87|257.07|260.48|257.68|260.61|257.81|259.5|256.7|0
1649297100000|2022-04-07 02:05:00|260.73|257.93|260.73|257.93|260.85|258.05|260.11|257.31|0
1649297400000|2022-04-07 02:10:00|260.6|257.8|260.35|257.55|260.85|258.05|260.11|257.31|0
1649297700000|2022-04-07 02:15:00|260.48|257.68|260.6|257.8|260.85|258.05|260.23|257.43|0
1649298000000|2022-04-07 02:20:00|260.72|257.92|260.6|257.8|260.84|258.04|260.47|257.67|0
1649298300000|2022-04-07 02:25:00|260.47|257.67|260.59|257.79|260.59|257.79|260.22|257.42|0
1649298600000|2022-04-07 02:30:00|260.47|257.67|260.22|257.42|260.47|257.67|259.48|256.68|0
1649298900000|2022-04-07 02:35:00|260.34|257.54|261.45|258.65|261.58|258.78|260.34|257.54|0
1649299200000|2022-04-07 02:40:00|261.57|258.77|261.57|258.77|261.82|259.02|261.45|258.65|0
1649299500000|2022-04-07 02:45:00|261.64|258.84|261.57|258.77|261.7|258.9|261.26|258.46|0
1649299800000|2022-04-07 02:50:00|261.45|258.65|261.26|258.46|261.45|258.65|260.83|258.03|0
1649300100000|2022-04-07 02:55:00|261.2|258.4|261.19|258.39|261.44|258.64|260.82|258.02|0
1649300400000|2022-04-07 03:00:00|261.13|258.33|261.31|258.51|261.32|258.52|260.82|258.02|0
1649300700000|2022-04-07 03:05:00|261.44|258.64|261.56|258.76|261.75|258.95|261.31|258.51|0
1649301000000|2022-04-07 03:10:00|261.68|258.88|261.56|258.76|261.81|259.01|261.43|258.63|0
1649301300000|2022-04-07 03:15:00|261.68|258.88|262.17|259.37|262.3|259.5|261.62|258.82|0
1649301600000|2022-04-07 03:20:00|262.05|259.25|262.05|259.25|262.05|259.25|261.8|259|0
1649301900000|2022-04-07 03:25:00|262.17|259.37|263.97|261.17|264.22|261.42|261.92|259.12|0
1649302200000|2022-04-07 03:30:00|263.92|261.12|264.1|261.3|264.34|261.54|263.73|260.93|0
1649302500000|2022-04-07 03:35:00|263.97|261.17|264.47|261.67|264.47|261.67|263.85|261.05|0
1649302800000|2022-04-07 03:40:00|264.59|261.79|264.96|262.16|264.96|262.16|264.47|261.67|0
1649303100000|2022-04-07 03:45:00|264.84|262.04|264.34|261.54|264.84|262.04|264.21|261.41|0
1649303400000|2022-04-07 03:50:00|264.21|261.41|264.95|262.15|264.95|262.15|264.21|261.41|0
1649303700000|2022-04-07 03:55:00|265.02|262.22|266.01|263.21|266.07|263.27|264.83|262.03|0
1649304000000|2022-04-07 04:00:00|265.95|263.15|265.57|262.77|266.32|263.52|265.45|262.65|0
1649304300000|2022-04-07 04:05:00|265.7|262.9|265.82|263.02|265.82|263.02|265.32|262.52|0
1649304600000|2022-04-07 04:10:00|265.94|263.14|266.19|263.39|266.38|263.58|265.82|263.02|0
1649304900000|2022-04-07 04:15:00|266.13|263.33|265.88|263.08|266.31|263.51|265.88|263.08|0
1649305200000|2022-04-07 04:20:00|265.94|263.14|266.43|263.63|266.43|263.63|265.81|263.01|0
1649305500000|2022-04-07 04:25:00|267.06|264.26|266.18|263.38|267.31|264.51|266.18|263.38|0
1649305800000|2022-04-07 04:30:00|266.12|263.32|265.31|262.51|266.12|263.32|264.94|262.14|0
1649306100000|2022-04-07 04:35:00|265.25|262.45|265.18|262.38|265.56|262.76|265.18|262.38|0
1649306400000|2022-04-07 04:40:00|265.43|262.63|266.24|263.44|266.74|263.94|265.3|262.5|0
1649306700000|2022-04-07 04:45:00|266.12|263.32|266.11|263.31|266.74|263.94|265.99|263.19|0
1649307000000|2022-04-07 04:50:00|265.99|263.19|266.61|263.81|266.73|263.93|265.86|263.06|0
1649307300000|2022-04-07 04:55:00|266.73|263.93|266.85|264.05|267.23|264.43|266.73|263.93|0
1649307600000|2022-04-07 05:00:00|266.98|264.18|267.1|264.3|267.47|264.67|266.11|263.31|0
1649307900000|2022-04-07 05:05:00|267.35|264.55|266.6|263.8|267.85|265.05|266.6|263.8|0
1649308200000|2022-04-07 05:10:00|266.48|263.68|266.47|263.67|267.35|264.55|266.22|263.42|0
1649308500000|2022-04-07 05:15:00|266.41|263.61|267.22|264.42|267.47|264.67|266.22|263.42|0
1649308800000|2022-04-07 05:20:00|267.09|264.29|267.71|264.91|267.84|265.04|266.97|264.17|0
1649309100000|2022-04-07 05:25:00|267.84|265.04|267.84|265.04|268.34|265.54|267.71|264.91|0
1649309400000|2022-04-07 05:30:00|267.96|265.16|267.33|264.53|268.08|265.28|266.84|264.04|0
1649309700000|2022-04-07 05:35:00|267.21|264.41|265.66|262.86|267.46|264.66|265.59|262.79|0
1649310000000|2022-04-07 05:40:00|265.71|262.91|266.21|263.41|266.21|263.41|265.34|262.54|0
1649310300000|2022-04-07 05:45:00|266.27|263.47|264.22|261.42|266.33|263.53|263.85|261.05|0
1649310600000|2022-04-07 05:50:00|264.35|261.55|263.48|260.68|264.72|261.92|263.36|260.56|0
1649310900000|2022-04-07 05:55:00|263.6|260.8|264.65|261.85|264.65|261.85|263.11|260.31|0
1649311200000|2022-04-07 06:00:00|264.71|261.91|264.46|261.66|265.58|262.78|263.6|260.8|0
1649311500000|2022-04-07 06:05:00|264.34|261.54|262.86|260.06|264.53|261.73|262.36|259.56|0
1649311800000|2022-04-07 06:10:00|263.1|260.3|260.77|257.97|263.1|260.3|260.77|257.97|0
1649312100000|2022-04-07 06:15:00|260.65|257.85|260.03|257.23|260.77|257.97|259.66|256.86|0
1649312400000|2022-04-07 06:20:00|259.97|257.17|259.05|256.25|260.46|257.66|258.8|256|0
1649312700000|2022-04-07 06:25:00|258.93|256.13|258.01|255.21|259.29|256.49|257.82|255.02|0
1649313000000|2022-04-07 06:30:00|258.07|255.27|258.68|255.88|259.29|256.49|257.33|254.53|0
1649313300000|2022-04-07 06:35:00|258.74|255.94|258.06|255.26|258.92|256.12|257.69|254.89|0
1649313600000|2022-04-07 06:40:00|258|255.2|256.11|253.31|258.06|255.26|256.11|253.31|0
1649313900000|2022-04-07 06:45:00|256.23|253.43|255.8|253|258.19|255.39|255.62|252.82|0
1649314200000|2022-04-07 06:50:00|255.93|253.13|257.24|254.44|257.72|254.92|255.93|253.13|0
1649314500000|2022-04-07 06:55:00|257.3|254.5|256.62|253.82|257.6|254.8|255.78|252.98|0
1649314800000|2022-04-07 07:00:00|256.5|253.7|256.5|253.7|257.72|254.92|255.05|252.25|0
1649315100000|2022-04-07 07:05:00|256.26|253.46|255.93|253.53|256.66|254.26|254.85|252.45|0
1649315400000|2022-04-07 07:10:00|256|253.6|254.24|251.84|256|253.6|253.27|250.87|0
1649315700000|2022-04-07 07:15:00|254.36|251.96|255.08|252.68|255.2|252.8|253.75|251.35|0
1649316000000|2022-04-07 07:20:00|255.02|252.62|252.66|250.26|255.56|253.16|252.42|250.02|0
1649316300000|2022-04-07 07:25:00|252.54|250.14|253.99|251.59|254.23|251.83|252.42|250.02|0
1649316600000|2022-04-07 07:30:00|254.47|252.07|254.71|252.31|256.29|253.89|254.47|252.07|0
1649316900000|2022-04-07 07:35:00|254.83|252.43|255.55|253.15|255.62|253.22|254.47|252.07|0
1649317200000|2022-04-07 07:40:00|255.43|253.03|256.4|254|256.52|254.12|255.25|252.85|0
1649317500000|2022-04-07 07:45:00|256.34|253.94|255.67|253.27|256.64|254.24|255.31|252.91|0
1649317800000|2022-04-07 07:50:00|255.79|253.39|255.42|253.02|255.91|253.51|254.7|252.3|0
1649318100000|2022-04-07 07:55:00|255.49|253.09|257.73|255.33|258.22|255.82|255.49|253.09|0
1649318400000|2022-04-07 08:00:00|257.61|255.21|258.1|255.7|258.83|256.43|257.37|254.97|0
1649318700000|2022-04-07 08:05:00|257.97|255.57|255.66|253.26|258.58|256.18|255.42|253.02|0
1649319000000|2022-04-07 08:10:00|255.6|253.2|257.54|255.14|257.97|255.57|255.3|252.9|0
1649319300000|2022-04-07 08:15:00|257.3|254.9|257.72|255.32|258.33|255.93|256.38|253.98|0
1649319600000|2022-04-07 08:20:00|257.6|255.2|256.81|254.41|257.6|255.2|256.02|253.62|0
1649319900000|2022-04-07 08:25:00|256.87|254.47|256.38|253.98|257.11|254.71|255.89|253.49|0
1649320200000|2022-04-07 08:30:00|256.5|254.1|256.56|254.16|256.8|254.4|255.47|253.07|0
1649320500000|2022-04-07 08:35:00|256.5|254.1|257.47|255.07|257.71|255.31|256.13|253.73|0
1649320800000|2022-04-07 08:40:00|257.41|255.01|255.88|253.48|257.77|255.37|255.7|253.3|0
1649321100000|2022-04-07 08:45:00|255.83|253.43|254.91|252.51|256|253.6|254.91|252.51|0
1649321400000|2022-04-07 08:50:00|254.79|252.39|253.46|251.06|254.91|252.51|253.34|250.94|0
1649321700000|2022-04-07 08:55:00|253.64|251.24|252.01|249.61|254.06|251.66|252.01|249.61|0
1649322000000|2022-04-07 09:00:00|252.13|249.73|253.09|250.69|253.09|250.69|252.01|249.61|0
1649322300000|2022-04-07 09:05:00|253.21|250.81|253.81|251.41|254.06|251.66|252.91|250.51|0
1649322600000|2022-04-07 09:10:00|253.69|251.29|253.57|251.17|254.17|251.77|253.51|251.11|0
1649322900000|2022-04-07 09:15:00|253.69|251.29|253.01|250.61|254.08|251.68|251.7|249.3|0
1649323200000|2022-04-07 09:20:00|252.96|250.56|252.77|250.37|253.25|250.85|251.57|249.17|0
1649323500000|2022-04-07 09:25:00|252.83|250.43|252.77|250.37|253.37|250.97|252.53|250.13|0
1649323800000|2022-04-07 09:30:00|252.65|250.25|252.64|250.24|253.01|250.61|252.16|249.76|0
1649324100000|2022-04-07 09:35:00|252.59|250.19|251.68|249.28|252.88|250.48|251.62|249.22|0
1649324400000|2022-04-07 09:40:00|251.56|249.16|251.32|248.92|252.04|249.64|250.72|248.32|0
1649324700000|2022-04-07 09:45:00|251.68|249.28|251.5|249.1|252.16|249.76|251.32|248.92|0
1649325000000|2022-04-07 09:50:00|251.44|249.04|251.07|248.67|252.03|249.63|250.95|248.55|0
1649325300000|2022-04-07 09:55:00|251.02|248.62|250.23|247.83|251.43|249.03|249.76|247.36|0
1649325600000|2022-04-07 10:00:00|250.47|248.07|250.23|247.83|250.47|248.07|249.75|247.35|0
1649325900000|2022-04-07 10:05:00|250.11|247.71|250.11|247.71|250.35|247.95|249.87|247.47|0
1649326200000|2022-04-07 10:10:00|250.23|247.83|250.11|247.71|250.47|248.07|250.11|247.71|0
1649326500000|2022-04-07 10:15:00|250.17|247.77|250.34|247.94|250.46|248.06|249.51|247.11|0
1649326800000|2022-04-07 10:20:00|250.22|247.82|249.86|247.46|250.34|247.94|249.62|247.22|0
1649327100000|2022-04-07 10:25:00|249.8|247.4|250.22|247.82|250.46|248.06|249.8|247.4|0
1649327400000|2022-04-07 10:30:00|250.34|247.94|250.69|248.29|250.93|248.53|250.34|247.94|0
1649327700000|2022-04-07 10:35:00|250.93|248.53|250.21|247.81|250.99|248.59|249.73|247.33|0
1649328000000|2022-04-07 10:40:00|250.33|247.93|251.29|248.89|251.29|248.89|250.33|247.93|0
1649328300000|2022-04-07 10:45:00|251.17|248.77|250.69|248.29|251.35|248.95|250.57|248.17|0
1649328600000|2022-04-07 10:50:00|250.68|248.28|251.04|248.64|251.16|248.76|250.44|248.04|0
1649328900000|2022-04-07 10:55:00|251.16|248.76|251.64|249.24|251.88|249.48|251.16|248.76|0
1649329200000|2022-04-07 11:00:00|251.76|249.36|252.84|250.44|253.2|250.8|251.28|248.88|0
1649329500000|2022-04-07 11:05:00|252.78|250.38|250.91|248.51|252.96|250.56|246.28|243.88|0
1649329800000|2022-04-07 11:10:00|251.27|248.87|249.36|246.96|251.99|249.59|248.76|246.36|0
1649330100000|2022-04-07 11:15:00|249.48|247.08|251.45|249.05|251.45|249.05|249.36|246.96|0
1649330400000|2022-04-07 11:20:00|251.39|248.99|252.95|250.55|252.95|250.55|251.27|248.87|0
1649330700000|2022-04-07 11:25:00|253.01|250.61|253.55|251.15|253.79|251.39|252.71|250.31|0
1649331000000|2022-04-07 11:30:00|253.61|251.21|253.91|251.51|254.75|252.35|251.86|249.46|0
1649331300000|2022-04-07 11:35:00|254.03|251.63|254.39|251.99|254.75|252.35|253.3|250.9|0
1649331600000|2022-04-07 11:40:00|254.27|251.87|252.8|250.4|254.75|252.35|252.56|250.16|0
1649331900000|2022-04-07 11:45:00|252.92|250.52|253.28|250.88|253.7|251.3|252.26|249.86|0
1649332200000|2022-04-07 11:50:00|253.4|251|253.51|251.11|254.12|251.72|252.91|250.51|0
1649332500000|2022-04-07 11:55:00|253.39|250.99|252.43|250.03|253.63|251.23|252.19|249.79|0
1649332800000|2022-04-07 12:00:00|252.31|249.91|255.2|252.8|255.2|252.8|251.94|249.54|0
1649333100000|2022-04-07 12:05:00|254.96|252.56|255.02|252.62|255.81|253.41|254.6|252.2|0
1649333400000|2022-04-07 12:10:00|255.08|252.68|256.87|254.47|256.99|254.59|254.72|252.32|0
1649333700000|2022-04-07 12:15:00|257.23|254.83|256.26|253.86|258.09|255.69|256.26|253.86|0
1649334000000|2022-04-07 12:20:00|256.38|253.98|256.98|254.58|257.23|254.83|255.89|253.49|0
1649334300000|2022-04-07 12:25:00|257.11|254.71|257.68|255.28|258.41|256.01|256.49|254.09|0
1649334600000|2022-04-07 12:30:00|257.8|255.4|256.46|254.06|258.41|256.01|256.46|254.06|0
1649334900000|2022-04-07 12:35:00|256.4|254|256.7|254.3|257.31|254.91|256.22|253.82|0
1649335200000|2022-04-07 12:40:00|256.76|254.36|257.55|255.15|257.55|255.15|256.21|253.81|0
1649335500000|2022-04-07 12:45:00|257.67|255.27|257.67|255.27|258.04|255.64|256.7|254.3|0
1649335800000|2022-04-07 12:50:00|257.79|255.39|259.87|257.47|260.11|257.71|257.18|254.78|0
1649336100000|2022-04-07 12:55:00|259.75|257.35|259.87|257.47|260.6|258.2|259.32|256.92|0
1649336400000|2022-04-07 13:00:00|259.5|257.1|262.45|260.05|262.45|260.05|259.01|256.61|0
1649336700000|2022-04-07 13:05:00|262.32|259.92|262.32|259.92|262.82|260.42|261.95|259.55|0
1649337000000|2022-04-07 13:10:00|262.44|260.04|261.89|259.49|262.44|260.04|261.58|259.18|0
1649337300000|2022-04-07 13:15:00|261.95|259.55|260.16|257.76|262.56|260.16|260.1|257.7|0
1649337600000|2022-04-07 13:20:00|260.1|257.7|260.71|258.31|261.08|258.68|260.1|257.7|0
1649337900000|2022-04-07 13:25:00|260.83|258.43|261.57|259.17|262.19|259.79|260.71|258.31|0
1649338200000|2022-04-07 13:30:00|261.94|259.54|257.95|255.55|262.93|260.53|257.95|255.55|0
1649338500000|2022-04-07 13:35:00|257.89|255.49|254.49|252.09|259.23|256.83|254.13|251.73|0
1649338800000|2022-04-07 13:40:00|253.88|251.48|257.52|255.12|257.52|255.12|251.84|249.44|0
1649339100000|2022-04-07 13:45:00|257.15|254.75|260.21|257.81|260.7|258.3|255.76|253.36|0
1649339400000|2022-04-07 13:50:00|259.96|257.56|255.45|253.05|260.45|258.05|254.48|252.08|0
1649339700000|2022-04-07 13:55:00|255.33|252.93|255.15|252.75|256.42|254.02|254.72|252.32|0
1649340000000|2022-04-07 14:00:00|254.84|252.44|257.39|254.99|257.63|255.23|251.47|249.07|0
1649340300000|2022-04-07 14:05:00|257.27|254.87|259.93|257.53|261.16|258.76|256.54|254.14|0
1649340600000|2022-04-07 14:10:00|259.81|257.41|257.85|255.45|261.4|259|257.13|254.73|0
1649340900000|2022-04-07 14:15:00|258.34|255.94|259.68|257.28|260.54|258.14|257.98|255.58|0
1649341200000|2022-04-07 14:20:00|260.05|257.65|260.78|258.38|262.38|259.98|260.05|257.65|0
1649341500000|2022-04-07 14:25:00|260.66|258.26|262.07|259.67|262.38|259.98|259.31|256.91|0
1649341800000|2022-04-07 14:30:00|262.13|259.73|259.19|256.79|262.13|259.73|258.7|256.3|0
1649342100000|2022-04-07 14:35:00|258.7|256.3|262.13|259.73|262.13|259.73|257.24|254.84|0
1649342400000|2022-04-07 14:40:00|262|259.6|266.46|264.06|267.46|265.06|262|259.6|0
1649342700000|2022-04-07 14:45:00|266.21|263.81|266.63|264.23|268.08|265.68|264.29|261.89|0
1649343000000|2022-04-07 14:50:00|266.38|263.98|264.33|261.93|266.38|263.98|263.27|260.87|0
1649343300000|2022-04-07 14:55:00|264.02|261.62|263.64|261.24|264.64|262.24|262.53|260.13|0
1649343600000|2022-04-07 15:00:00|264.01|261.61|261.79|259.39|264.01|261.61|259.64|257.24|0
1649343900000|2022-04-07 15:05:00|262.16|259.76|265.15|262.75|266.09|263.69|261.91|259.51|0
1649344200000|2022-04-07 15:10:00|265.4|263|265.27|262.87|267.02|264.62|264.65|262.25|0
1649344500000|2022-04-07 15:15:00|265.52|263.12|266.02|263.62|267.26|264.86|265.52|263.12|0
1649344800000|2022-04-07 15:20:00|266.26|263.86|264.65|262.25|266.39|263.99|263.78|261.38|0
1649345100000|2022-04-07 15:25:00|264.4|262|267.88|265.48|269.13|266.73|263.28|260.88|0
1649345400000|2022-04-07 15:30:00|267.63|265.23|269.91|267.51|270.79|268.39|267.51|265.11|0
1649345700000|2022-04-07 15:35:00|269.66|267.26|267.46|265.06|269.66|267.26|266.91|264.51|0
1649346000000|2022-04-07 15:40:00|267.65|265.25|268.71|266.31|268.96|266.56|266.83|264.43|0
1649346300000|2022-04-07 15:45:00|268.83|266.43|268.7|266.3|268.95|266.55|265.96|263.56|0
1649346600000|2022-04-07 15:50:00|268.95|266.55|271.21|268.81|271.34|268.94|268.2|265.8|0
1649346900000|2022-04-07 15:55:00|270.96|268.56|268.82|266.42|271.21|268.81|268.45|266.05|0
1649347200000|2022-04-07 16:00:00|269.07|266.67|269.57|267.17|269.7|267.3|267.82|265.42|0
1649347500000|2022-04-07 16:05:00|269.45|267.05|267.32|264.92|269.45|267.05|266.82|264.42|0
1649347800000|2022-04-07 16:10:00|267.07|264.67|266.69|264.29|267.94|265.54|264.95|262.55|0
1649348100000|2022-04-07 16:15:00|266.57|264.17|268.19|265.79|268.69|266.29|266.44|264.04|0
1649348400000|2022-04-07 16:20:00|268.44|266.04|267.43|265.03|268.81|266.41|265.94|263.54|0
1649348700000|2022-04-07 16:25:00|267.56|265.16|269.06|266.66|269.94|267.54|266.81|264.41|0
1649349000000|2022-04-07 16:30:00|269.18|266.78|269.31|266.91|269.94|267.54|268.05|265.65|0
1649349300000|2022-04-07 16:35:00|269.43|267.03|269.68|267.28|269.93|267.53|267.93|265.53|0
1649349600000|2022-04-07 16:40:00|269.93|267.53|270.43|268.03|270.56|268.16|268.8|266.4|0
1649349900000|2022-04-07 16:45:00|270.3|267.9|272.7|270.3|272.7|270.3|269.17|266.77|0
1649350200000|2022-04-07 16:50:00|272.82|270.42|270.8|268.4|272.82|270.42|269.55|267.15|0
1649350500000|2022-04-07 16:55:00|270.68|268.28|269.42|267.02|271.05|268.65|269.04|266.64|0
1649350800000|2022-04-07 17:00:00|269.29|266.89|266.67|264.27|269.92|267.52|265.8|263.4|0
1649351100000|2022-04-07 17:05:00|266.54|264.14|265.17|262.77|267.41|265.01|265.17|262.77|0
1649351400000|2022-04-07 17:10:00|265.42|263.02|261.96|259.56|265.54|263.14|260.12|257.72|0
1649351700000|2022-04-07 17:15:00|262.08|259.68|260.08|257.68|262.82|260.42|259.5|257.1|0
1649352000000|2022-04-07 17:20:00|259.96|257.56|260.33|257.93|260.33|257.93|258.25|255.85|0
1649352300000|2022-04-07 17:25:00|260.2|257.8|257.88|255.48|260.27|257.87|256.91|254.51|0
1649352600000|2022-04-07 17:30:00|257.64|255.24|258.98|256.58|259.22|256.82|256.79|254.39|0
1649352900000|2022-04-07 17:35:00|258.85|256.45|260.07|257.67|260.07|257.67|257.64|255.24|0
1649353200000|2022-04-07 17:40:00|259.46|257.06|259.83|257.43|260.07|257.67|258.49|256.09|0
1649353500000|2022-04-07 17:45:00|259.95|257.55|260.44|258.04|260.68|258.28|258|255.6|0
1649353800000|2022-04-07 17:50:00|260.26|257.86|259.7|257.3|260.93|258.53|258.97|256.57|0
1649354100000|2022-04-07 17:55:00|260.07|257.67|253.03|250.63|260.07|257.67|252.55|250.15|0
1649354400000|2022-04-07 18:00:00|253.15|250.75|252.91|250.51|253.87|251.47|251.35|248.95|0
1649354700000|2022-04-07 18:05:00|253.15|250.75|252.31|249.91|255.2|252.8|252.25|249.85|0
1649355000000|2022-04-07 18:10:00|252.79|250.39|252.9|250.5|253.75|251.35|251.59|249.19|0
1649355300000|2022-04-07 18:15:00|252.97|250.57|255.79|253.39|256.04|253.64|252.54|250.14|0
1649355600000|2022-04-07 18:20:00|255.67|253.27|253.98|251.58|255.79|253.39|253.86|251.46|0
1649355900000|2022-04-07 18:25:00|253.86|251.46|254.34|251.94|254.7|252.3|249.79|247.39|0
1649356200000|2022-04-07 18:30:00|254.94|252.54|254.34|251.94|255.3|252.9|253.61|251.21|0
1649356500000|2022-04-07 18:35:00|254.1|251.7|253.25|250.85|255.66|253.26|253.01|250.61|0
1649356800000|2022-04-07 18:40:00|253.61|251.21|252.29|249.89|254.81|252.41|251.75|249.35|0
1649357100000|2022-04-07 18:45:00|252.17|249.77|250.37|247.97|253.49|251.09|249.3|246.9|0
1649357400000|2022-04-07 18:50:00|250.85|248.45|248.47|246.07|251.21|248.81|247.88|245.48|0
1649357700000|2022-04-07 18:55:00|248.23|245.83|244.46|242.06|248.23|245.83|244.11|241.71|0
1649358000000|2022-04-07 19:00:00|245.4|243|245.33|242.93|248.68|246.28|241.77|239.37|0
1649358300000|2022-04-07 19:05:00|245.44|243.04|244.05|241.65|246.26|243.86|243.7|241.3|0
1649358600000|2022-04-07 19:10:00|243.93|241.53|242.42|240.02|244.74|242.34|242.42|240.02|0
1649358900000|2022-04-07 19:15:00|242.65|240.25|244.5|242.1|244.85|242.45|241.61|239.21|0
1649359200000|2022-04-07 19:20:00|244.62|242.22|246.6|244.2|247.54|245.14|244.62|242.22|0
1649359500000|2022-04-07 19:25:00|246.48|244.08|247.3|244.9|247.89|245.49|245.32|242.92|0
1649359800000|2022-04-07 19:30:00|247.06|244.66|243.68|241.28|247.77|245.37|243.68|241.28|0
1649360100000|2022-04-07 19:35:00|243.8|241.4|243.33|240.93|244.84|242.44|243.33|240.93|0
1649360400000|2022-04-07 19:40:00|243.1|240.7|240.02|237.62|244.72|242.32|239.9|237.5|0
1649360700000|2022-04-07 19:45:00|240.25|237.85|242.05|239.65|243.03|240.63|238.63|236.23|0
1649361000000|2022-04-07 19:50:00|242.1|239.7|245.13|242.73|245.84|243.44|241.75|239.35|0
1649361300000|2022-04-07 19:55:00|245.6|243.2|247.6|245.2|248.55|246.15|245.6|243.2|0
1649361600000|2022-04-07 20:00:00|247.37|244.97|247.6|245.2|248.19|245.79|246.54|244.14|0
1649361900000|2022-04-07 20:05:00|247.36|244.96|247.24|244.84|247.84|245.44|246.89|244.49|0
1649362200000|2022-04-07 20:10:00|247.13|244.73|247.24|244.84|247.24|244.84|246.18|243.78|0
1649362500000|2022-04-07 20:15:00|247.09|244.29|247.91|245.11|248.09|245.29|246.73|243.93|0
1649362800000|2022-04-07 20:20:00|248.03|245.23|249.33|246.53|249.45|246.65|248.03|245.23|0
1649363100000|2022-04-07 20:25:00|249.21|246.41|249.45|246.65|250.04|247.24|249.09|246.29|0
1649363400000|2022-04-07 20:30:00|249.56|246.76|249.03|246.23|249.8|247|248.97|246.17|0
1649363700000|2022-04-07 20:35:00|249.09|246.29|248.49|245.69|249.2|246.4|248.49|245.69|0
1649364000000|2022-04-07 20:40:00|248.44|245.64|248.84|246.04|248.96|246.16|248.37|245.57|0
1649364300000|2022-04-07 20:45:00|248.61|245.81|248.37|245.57|249.02|246.22|248.37|245.57|0
1649364600000|2022-04-07 20:50:00|248.25|245.45|247.54|244.74|248.25|245.45|247.42|244.62|0
1649364900000|2022-04-07 20:55:00|247.66|244.86|248.42|245.62|248.54|245.74|247.54|244.74|0
1649365200000|2022-04-07 21:00:00|248.18|245.38|248.19|245.39|248.37|245.57|248.05|245.25|0
1649365500000|2022-04-07 21:05:00|248.21|245.41|248.38|245.58|248.38|245.58|248.05|245.25|0
1649365800000|2022-04-07 21:10:00|248.4|245.6|248.48|245.68|248.65|245.85|248.4|245.6|0
1649366100000|2022-04-07 21:15:00|248.5|245.7|248.78|245.98|248.84|246.04|248.5|245.7|0
1649366400000|2022-04-07 21:20:00|248.73|245.93|248.73|245.93|248.78|245.98|248.54|245.74|0
1649366700000|2022-04-07 21:25:00|248.78|245.98|248.57|245.77|248.78|245.98|248.21|245.41|0
1649367000000|2022-04-07 21:30:00|248.42|245.62|248.38|245.58|248.42|245.62|248.38|245.58|0
1649367300000|2022-04-07 21:35:00|248.29|245.49|248.34|245.54|248.45|245.65|248.2|245.4|0
1649367600000|2022-04-07 21:40:00|248.33|245.53|248.2|245.4|248.41|245.61|248.2|245.4|0
1649367900000|2022-04-07 21:45:00|248.27|245.47|248.17|245.37|248.27|245.47|248.08|245.28|0
1649368200000|2022-04-07 21:50:00|248.22|245.42|248.22|245.42|248.25|245.45|248.2|245.4|0
1649368500000|2022-04-07 21:55:00|248.23|245.43|248.44|245.64|248.44|245.64|248.06|245.26|0
1649368800000|2022-04-07 22:00:00|248.27|245.47|247.38|244.58|248.51|245.71|247.38|244.58|0
1649369100000|2022-04-07 22:05:00|247.5|244.7|247.62|244.82|247.97|245.17|247.44|244.64|0
1649369400000|2022-04-07 22:10:00|247.5|244.7|247.02|244.22|247.73|244.93|246.79|243.99|0
1649369700000|2022-04-07 22:15:00|246.97|244.17|247.38|244.58|247.38|244.58|246.91|244.11|0
1649370000000|2022-04-07 22:20:00|247.26|244.46|247.25|244.45|247.38|244.58|247.02|244.22|0
1649370300000|2022-04-07 22:25:00|247.37|244.57|247.72|244.92|247.73|244.93|247.37|244.57|0
1649370600000|2022-04-07 22:30:00|247.61|244.81|247.84|245.04|247.84|245.04|247.49|244.69|0
1649370900000|2022-04-07 22:35:00|247.72|244.92|247.72|244.92|247.84|245.04|247.6|244.8|0
1649371200000|2022-04-07 22:40:00|247.48|244.68|247.48|244.68|247.6|244.8|247.48|244.68|0
1649371500000|2022-04-07 22:45:00|247.72|244.92|247.71|244.91|247.83|245.03|247.48|244.68|0
1649371800000|2022-04-07 22:50:00|247.83|245.03|248.07|245.27|248.19|245.39|247.83|245.03|0
1649372100000|2022-04-07 22:55:00|248.13|245.33|247.59|244.79|248.13|245.33|247.59|244.79|0
1649372400000|2022-04-07 23:00:00|247.83|245.03|248.06|245.26|248.18|245.38|247.47|244.67|0
1649372700000|2022-04-07 23:05:00|248|245.2|247.82|245.02|248|245.2|247.7|244.9|0
1649373000000|2022-04-07 23:10:00|247.76|244.96|246.52|243.72|247.94|245.14|246.52|243.72|0
1649373300000|2022-04-07 23:15:00|246.58|243.78|247.11|244.31|247.17|244.37|246.52|243.72|0
1649373600000|2022-04-07 23:20:00|247.05|244.25|246.75|243.95|247.11|244.31|246.63|243.83|0
1649373900000|2022-04-07 23:25:00|246.63|243.83|246.28|243.48|246.75|243.95|245.93|243.13|0
1649374200000|2022-04-07 23:30:00|246.16|243.36|246.51|243.71|246.69|243.89|246.16|243.36|0
1649374500000|2022-04-07 23:35:00|246.39|243.59|246.16|243.36|246.63|243.83|246.16|243.36|0
1649374800000|2022-04-07 23:40:00|246.15|243.35|245.92|243.12|246.22|243.42|245.57|242.77|0
1649375100000|2022-04-07 23:45:00|245.98|243.18|245.44|242.64|246.27|243.47|245.44|242.64|0
1649375400000|2022-04-07 23:50:00|245.56|242.76|244.97|242.17|245.56|242.76|244.74|241.94|0
1649375700000|2022-04-07 23:55:00|244.86|242.06|245.2|242.4|245.2|242.4|244.5|241.7|0
1649376000000|2022-04-08 00:00:00|245.32|242.52|244.97|242.17|246.26|243.46|244.85|242.05|0
1649376300000|2022-04-08 00:05:00|245.08|242.28|245.2|242.4|245.43|242.63|244.73|241.93|0
1649376600000|2022-04-08 00:10:00|245.32|242.52|245.67|242.87|245.79|242.99|245.08|242.28|0
1649376900000|2022-04-08 00:15:00|245.78|242.98|247.31|244.51|247.43|244.63|245.78|242.98|0
1649377200000|2022-04-08 00:20:00|247.55|244.75|247.66|244.86|248.02|245.22|246.6|243.8|0
1649377500000|2022-04-08 00:25:00|247.78|244.98|249.68|246.88|249.91|247.11|247.31|244.51|0
1649377800000|2022-04-08 00:30:00|249.91|247.11|249.91|247.11|249.91|247.11|249.2|246.4|0
1649378100000|2022-04-08 00:35:00|249.79|246.99|249.19|246.39|249.91|247.11|249.08|246.28|0
1649378400000|2022-04-08 00:40:00|249.31|246.51|249.31|246.51|249.43|246.63|249.08|246.28|0
1649378700000|2022-04-08 00:45:00|249.19|246.39|249.31|246.51|249.67|246.87|248.84|246.04|0
1649379000000|2022-04-08 00:50:00|249.19|246.39|249.01|246.21|249.31|246.51|248.83|246.03|0
1649379300000|2022-04-08 00:55:00|248.95|246.15|248.35|245.55|249.42|246.62|248.35|245.55|0
1649379600000|2022-04-08 01:00:00|248.24|245.44|248.23|245.43|248.59|245.79|248|245.2|0
1649379900000|2022-04-08 01:05:00|248.12|245.32|248.59|245.79|248.59|245.79|247.88|245.08|0
1649380200000|2022-04-08 01:10:00|248.47|245.67|249.06|246.26|249.18|246.38|248.47|245.67|0
1649380500000|2022-04-08 01:15:00|249.12|246.32|249.41|246.61|249.77|246.97|248.7|245.9|0
1649380800000|2022-04-08 01:20:00|249.35|246.55|249.88|247.08|249.88|247.08|248.94|246.14|0
1649381100000|2022-04-08 01:25:00|249.65|246.85|249.64|246.84|249.88|247.08|249.41|246.61|0
1649381400000|2022-04-08 01:30:00|249.52|246.72|249.64|246.84|249.76|246.96|249.4|246.6|0
1649381700000|2022-04-08 01:35:00|249.52|246.72|249.52|246.72|249.88|247.08|249.4|246.6|0
1649382000000|2022-04-08 01:40:00|249.4|246.6|248.57|245.77|249.52|246.72|248.45|245.65|0
1649382300000|2022-04-08 01:45:00|248.45|245.65|248.68|245.88|248.69|245.89|248.45|245.65|0
1649382600000|2022-04-08 01:50:00|248.57|245.77|249.87|247.07|249.87|247.07|248.57|245.77|0
1649382900000|2022-04-08 01:55:00|249.75|246.95|249.75|246.95|249.87|247.07|249.51|246.71|0
1649383200000|2022-04-08 02:00:00|249.81|247.01|249.15|246.35|249.86|247.06|249.03|246.23|0
1649383500000|2022-04-08 02:05:00|249.21|246.41|249.38|246.58|249.5|246.7|248.91|246.11|0
1649383800000|2022-04-08 02:10:00|249.45|246.65|249.26|246.46|249.62|246.82|249.14|246.34|0
1649384100000|2022-04-08 02:15:00|249.21|246.41|249.38|246.58|249.86|247.06|248.79|245.99|0
1649384400000|2022-04-08 02:20:00|249.26|246.46|249.14|246.34|249.38|246.58|248.9|246.1|0
1649384700000|2022-04-08 02:25:00|249.26|246.46|248.66|245.86|249.26|246.46|248.66|245.86|0
1649385000000|2022-04-08 02:30:00|248.61|245.81|248.07|245.27|248.78|245.98|247.95|245.15|0
1649385300000|2022-04-08 02:35:00|248.19|245.39|248.18|245.38|248.36|245.56|248.07|245.27|0
1649385600000|2022-04-08 02:40:00|248.13|245.33|247.24|244.44|248.3|245.5|247.24|244.44|0
1649385900000|2022-04-08 02:45:00|247|244.2|246.76|243.96|247.24|244.44|246.29|243.49|0
1649386200000|2022-04-08 02:50:00|246.64|243.84|246.76|243.96|246.88|244.08|246.52|243.72|0
1649386500000|2022-04-08 02:55:00|246.88|244.08|246.52|243.72|246.88|244.08|246.4|243.6|0
1649386800000|2022-04-08 03:00:00|246.4|243.6|247.34|244.54|247.46|244.66|246.17|243.37|0
1649387100000|2022-04-08 03:05:00|247.46|244.66|246.99|244.19|247.58|244.78|246.99|244.19|0
1649387400000|2022-04-08 03:10:00|247.1|244.3|246.63|243.83|247.17|244.37|246.28|243.48|0
1649387700000|2022-04-08 03:15:00|246.75|243.95|246.75|243.95|246.87|244.07|246.39|243.59|0
1649388000000|2022-04-08 03:20:00|246.86|244.06|246.51|243.71|246.86|244.06|246.15|243.35|0
1649388300000|2022-04-08 03:25:00|246.62|243.82|247.09|244.29|247.16|244.36|246.62|243.82|0
1649388600000|2022-04-08 03:30:00|247.04|244.24|247.68|244.88|248.39|245.59|246.86|244.06|0
1649388900000|2022-04-08 03:35:00|247.8|245|247.56|244.76|247.8|245|247.44|244.64|0
1649389200000|2022-04-08 03:40:00|247.62|244.82|247.2|244.4|247.68|244.88|247.15|244.35|0
1649389500000|2022-04-08 03:45:00|247.32|244.52|247.67|244.87|247.67|244.87|247.08|244.28|0
1649389800000|2022-04-08 03:50:00|247.56|244.76|248.38|245.58|248.5|245.7|247.55|244.75|0
1649390100000|2022-04-08 03:55:00|248.26|245.46|247.9|245.1|248.62|245.82|247.9|245.1|0
1649390400000|2022-04-08 04:00:00|247.79|244.99|248.61|245.81|248.61|245.81|247.67|244.87|0
1649390700000|2022-04-08 04:05:00|248.49|245.69|248.61|245.81|248.61|245.81|248.26|245.46|0
1649391000000|2022-04-08 04:10:00|248.55|245.75|248.49|245.69|248.55|245.75|248.13|245.33|0
1649391300000|2022-04-08 04:15:00|248.37|245.57|248.96|246.16|248.96|246.16|248.37|245.57|0
1649391600000|2022-04-08 04:20:00|248.84|246.04|248.84|246.04|249.2|246.4|248.84|246.04|0
1649391900000|2022-04-08 04:25:00|248.96|246.16|248.48|245.68|248.96|246.16|248.36|245.56|0
1649392200000|2022-04-08 04:30:00|248.36|245.56|248.6|245.8|248.72|245.92|248.36|245.56|0
1649392500000|2022-04-08 04:35:00|248.48|245.68|248.24|245.44|248.48|245.68|248|245.2|0
1649392800000|2022-04-08 04:40:00|248.12|245.32|248.65|245.85|248.71|245.91|247.88|245.08|0
1649393100000|2022-04-08 04:45:00|248.71|245.91|249.18|246.38|249.18|246.38|248.71|245.91|0
1649393400000|2022-04-08 04:50:00|249.06|246.26|249.65|246.85|249.65|246.85|249.06|246.26|0
1649393700000|2022-04-08 04:55:00|249.54|246.74|248.94|246.14|249.65|246.85|248.94|246.14|0
1649394000000|2022-04-08 05:00:00|249.06|246.26|249.05|246.25|249.17|246.37|248.46|245.66|0
1649394300000|2022-04-08 05:05:00|249.17|246.37|248.93|246.13|249.65|246.85|248.93|246.13|0
1649394600000|2022-04-08 05:10:00|249.05|246.25|247.75|244.95|249.29|246.49|247.75|244.95|0
1649394900000|2022-04-08 05:15:00|247.63|244.83|246.68|243.88|247.86|245.06|246.63|243.83|0
1649395200000|2022-04-08 05:20:00|246.56|243.76|246.68|243.88|247.03|244.23|246.21|243.41|0
1649395500000|2022-04-08 05:25:00|246.8|244|246.91|244.11|247.27|244.47|246.56|243.76|0
1649395800000|2022-04-08 05:30:00|247.03|244.23|246.91|244.11|247.26|244.46|246.79|243.99|0
1649396100000|2022-04-08 05:35:00|246.97|244.17|247.14|244.34|247.38|244.58|246.91|244.11|0
1649396400000|2022-04-08 05:40:00|247.26|244.46|247.02|244.22|247.5|244.7|247.02|244.22|0
1649396700000|2022-04-08 05:45:00|246.9|244.1|246.49|243.69|247.02|244.22|246.43|243.63|0
1649397000000|2022-04-08 05:50:00|246.55|243.75|245.84|243.04|246.73|243.93|245.49|242.69|0
1649397300000|2022-04-08 05:55:00|245.9|243.1|245.48|242.68|245.96|243.16|245.02|242.22|0
1649397600000|2022-04-08 06:00:00|245.37|242.57|245.95|243.15|246.19|243.39|244.66|241.86|0
1649397900000|2022-04-08 06:05:00|245.89|243.09|243.96|241.16|245.95|243.15|243.96|241.16|0
1649398200000|2022-04-08 06:10:00|243.95|241.15|245.01|242.21|245.48|242.68|243.95|241.15|0
1649398500000|2022-04-08 06:15:00|245.12|242.32|244.65|241.85|245.24|242.44|243.95|241.15|0
1649398800000|2022-04-08 06:20:00|244.77|241.97|241.75|238.95|244.77|241.97|241.75|238.95|0
1649399100000|2022-04-08 06:25:00|241.86|239.06|242.73|239.93|242.73|239.93|241.32|238.52|0
1649399400000|2022-04-08 06:30:00|242.61|239.81|241.91|239.11|242.61|239.81|241.68|238.88|0
1649399700000|2022-04-08 06:35:00|242.03|239.23|242.37|239.57|242.61|239.81|241.21|238.41|0
1649400000000|2022-04-08 06:40:00|242.49|239.69|242.37|239.57|243.48|240.68|242.31|239.51|0
1649400300000|2022-04-08 06:45:00|242.49|239.69|242.02|239.22|242.84|240.04|241.79|238.99|0
1649400600000|2022-04-08 06:50:00|241.9|239.1|241.08|238.28|242.13|239.33|240.74|237.94|0
1649400900000|2022-04-08 06:55:00|240.97|238.17|240.68|237.88|241.08|238.28|240.15|237.35|0
1649401200000|2022-04-08 07:00:00|240.62|237.82|242.71|239.91|242.71|239.91|240.38|237.58|0
1649401500000|2022-04-08 07:05:00|242.45|240.05|242.39|239.99|243.68|241.28|241.81|239.41|0
1649401800000|2022-04-08 07:10:00|242.27|239.87|240.99|238.59|242.62|240.22|240.59|238.19|0
1649402100000|2022-04-08 07:15:00|240.93|238.53|241.57|239.17|242.74|240.34|240.87|238.47|0
1649402400000|2022-04-08 07:20:00|241.51|239.11|241.28|238.88|241.86|239.46|240|237.6|0
1649402700000|2022-04-08 07:25:00|241.33|238.93|241.33|238.93|242.03|239.63|240.87|238.47|0
1649403000000|2022-04-08 07:30:00|241.39|238.99|241.33|238.93|242.56|240.16|241.1|238.7|0
1649403300000|2022-04-08 07:35:00|241.21|238.81|239.29|236.89|241.21|238.81|239.17|236.77|0
1649403600000|2022-04-08 07:40:00|239.17|236.77|239|236.6|239.98|237.58|238.71|236.31|0
1649403900000|2022-04-08 07:45:00|239.05|236.65|239.81|237.41|240.5|238.1|239.05|236.65|0
1649404200000|2022-04-08 07:50:00|239.75|237.35|239.17|236.77|239.75|237.35|238.13|235.73|0
1649404500000|2022-04-08 07:55:00|239.05|236.65|238.12|235.72|239.28|236.88|237.95|235.55|0
1649404800000|2022-04-08 08:00:00|238.24|235.84|236.86|234.46|238.35|235.95|236.86|234.46|0
1649405100000|2022-04-08 08:05:00|236.74|234.34|236.42|234.02|237.54|235.14|236.08|233.68|0
1649405400000|2022-04-08 08:10:00|236.31|233.91|236.71|234.31|236.77|234.37|236.14|233.74|0
1649405700000|2022-04-08 08:15:00|236.77|234.37|237.11|234.71|237.68|235.28|236.65|234.25|0
1649406000000|2022-04-08 08:20:00|237.17|234.77|236.65|234.25|237.17|234.77|236.53|234.13|0
1649406300000|2022-04-08 08:25:00|236.71|234.31|236.07|233.67|236.88|234.48|235.5|233.1|0
1649406600000|2022-04-08 08:30:00|235.95|233.55|236.53|234.13|236.64|234.24|235.5|233.1|0
1649406900000|2022-04-08 08:35:00|236.64|234.24|237.1|234.7|237.33|234.93|236.64|234.24|0
1649407200000|2022-04-08 08:40:00|237.21|234.81|238.02|235.62|238.02|235.62|237.1|234.7|0
1649407500000|2022-04-08 08:45:00|238.13|235.73|238.71|236.31|238.82|236.42|237.79|235.39|0
1649407800000|2022-04-08 08:50:00|238.59|236.19|239.75|237.35|239.75|237.35|238.59|236.19|0
1649408100000|2022-04-08 08:55:00|240.09|237.69|240.32|237.92|240.91|238.51|240.09|237.69|0
1649408400000|2022-04-08 09:00:00|240.67|238.27|241.72|239.32|242.42|240.02|240.62|238.22|0
1649408700000|2022-04-08 09:05:00|241.6|239.2|242.32|239.92|242.65|240.25|240.89|238.49|0
1649409000000|2022-04-08 09:10:00|242.43|240.03|241.61|239.21|242.43|240.03|241.15|238.75|0
1649409300000|2022-04-08 09:15:00|241.56|239.16|241.32|238.92|241.85|239.45|241.32|238.92|0
1649409600000|2022-04-08 09:20:00|241.38|238.98|241.26|238.86|241.49|239.09|241.26|238.86|0
1649409900000|2022-04-08 09:25:00|241.32|238.92|241.49|239.09|241.61|239.21|241.14|238.74|0
1649410200000|2022-04-08 09:30:00|241.37|238.97|241.6|239.2|241.9|239.5|241.37|238.97|0
1649410500000|2022-04-08 09:35:00|241.72|239.32|241.37|238.97|242.65|240.25|241.37|238.97|0
1649410800000|2022-04-08 09:40:00|241.43|239.03|242.48|240.08|242.48|240.08|241.36|238.96|0
1649411100000|2022-04-08 09:45:00|242.53|240.13|240.78|238.38|242.53|240.13|240.78|238.38|0
1649411400000|2022-04-08 09:50:00|240.89|238.49|241.01|238.61|241.24|238.84|240.66|238.26|0
1649411700000|2022-04-08 09:55:00|241.07|238.67|240.89|238.49|241.24|238.84|240.66|238.26|0
1649412000000|2022-04-08 10:00:00|241.01|238.61|240.89|238.49|241.82|239.42|240.31|237.91|0
1649412300000|2022-04-08 10:05:00|241|238.6|241.12|238.72|241.47|239.07|240.83|238.43|0
1649412600000|2022-04-08 10:10:00|241.06|238.66|242.93|240.53|242.93|240.53|240.77|238.37|0
1649412900000|2022-04-08 10:15:00|242.75|240.35|243.28|240.88|243.33|240.93|241.46|239.06|0
1649413200000|2022-04-08 10:20:00|243.22|240.82|243.33|240.93|243.8|241.4|242.86|240.46|0
1649413500000|2022-04-08 10:25:00|243.45|241.05|243.21|240.81|243.86|241.46|242.98|240.58|0
1649413800000|2022-04-08 10:30:00|243.33|240.93|243.56|241.16|243.8|241.4|243.09|240.69|0
1649414100000|2022-04-08 10:35:00|243.5|241.1|242.74|240.34|243.91|241.51|242.62|240.22|0
1649414400000|2022-04-08 10:40:00|242.5|240.1|241.8|239.4|242.74|240.34|241.57|239.17|0
1649414700000|2022-04-08 10:45:00|241.68|239.28|241.45|239.05|242.15|239.75|241.21|238.81|0
1649415000000|2022-04-08 10:50:00|241.33|238.93|240.11|237.71|241.33|238.93|240.11|237.71|0
1649415300000|2022-04-08 10:55:00|240.16|237.76|239.46|237.06|240.34|237.94|239.23|236.83|0
1649415600000|2022-04-08 11:00:00|239.35|236.95|240.04|237.64|240.27|237.87|239.23|236.83|0
1649415900000|2022-04-08 11:05:00|239.92|237.52|239.52|237.12|239.92|237.52|238.65|236.25|0
1649416200000|2022-04-08 11:10:00|238.45|236.05|239.75|237.35|240.1|237.7|238.33|235.93|0
1649416500000|2022-04-08 11:15:00|239.87|237.47|240.16|237.76|240.33|237.93|239.52|237.12|0
1649416800000|2022-04-08 11:20:00|240.1|237.7|240.1|237.7|240.33|237.93|239.17|236.77|0
1649417100000|2022-04-08 11:25:00|239.98|237.58|239.51|237.11|239.98|237.58|239.51|237.11|0
1649417400000|2022-04-08 11:30:00|239.46|237.06|239.74|237.34|240.56|238.16|239.46|237.06|0
1649417700000|2022-04-08 11:35:00|239.86|237.46|238.58|236.18|239.92|237.52|238.58|236.18|0
1649418000000|2022-04-08 11:40:00|238.47|236.07|238.64|236.24|238.81|236.41|238.01|235.61|0
1649418300000|2022-04-08 11:45:00|238.58|236.18|238.93|236.53|238.93|236.53|238.46|236.06|0
1649418600000|2022-04-08 11:50:00|239.04|236.64|239.15|236.75|239.62|237.22|238.81|236.41|0
1649418900000|2022-04-08 11:55:00|239.04|236.64|239.73|237.33|240.31|237.91|239.04|236.64|0
1649419200000|2022-04-08 12:00:00|239.61|237.21|241|238.6|241.24|238.84|239.27|236.87|0
1649419500000|2022-04-08 12:05:00|241.06|238.66|241|238.6|241.35|238.95|240.65|238.25|0
1649419800000|2022-04-08 12:10:00|241.12|238.72|241.46|239.06|241.7|239.3|241.12|238.72|0
1649420100000|2022-04-08 12:15:00|241.41|239.01|241.81|239.41|242.04|239.64|241|238.6|0
1649420400000|2022-04-08 12:20:00|241.75|239.35|240.99|238.59|241.81|239.41|240.88|238.48|0
1649420700000|2022-04-08 12:25:00|241.11|238.71|241.22|238.82|241.46|239.06|240.59|238.19|0
1649421000000|2022-04-08 12:30:00|241.11|238.71|242.5|240.1|242.74|240.34|240.87|238.47|0
1649421300000|2022-04-08 12:35:00|242.62|240.22|243.08|240.68|243.08|240.68|242.04|239.64|0
1649421600000|2022-04-08 12:40:00|243.32|240.92|244.37|241.97|244.96|242.56|243.32|240.92|0
1649421900000|2022-04-08 12:45:00|244.49|242.09|245.43|243.03|246.25|243.85|244.25|241.85|0
1649422200000|2022-04-08 12:50:00|245.9|243.5|246.13|243.73|246.61|244.21|245.43|243.03|0
1649422500000|2022-04-08 12:55:00|245.9|243.5|245.78|243.38|246.13|243.73|245.42|243.02|0
1649422800000|2022-04-08 13:00:00|246.01|243.61|247.51|245.11|248.5|246.1|245.01|242.61|0
1649423100000|2022-04-08 13:05:00|247.39|244.99|247.51|245.11|247.98|245.58|247.15|244.75|0
1649423400000|2022-04-08 13:10:00|247.63|245.23|249.41|247.01|250.01|247.61|247.62|245.22|0
1649423700000|2022-04-08 13:15:00|249.53|247.13|248.45|246.05|249.65|247.25|248.21|245.81|0
1649424000000|2022-04-08 13:20:00|248.57|246.17|248.81|246.41|249.16|246.76|248.21|245.81|0
1649424300000|2022-04-08 13:25:00|248.75|246.35|249.76|247.36|250.24|247.84|248.69|246.29|0
1649424600000|2022-04-08 13:30:00|249.28|246.88|252.03|249.63|253.96|251.56|248.68|246.28|0
1649424900000|2022-04-08 13:35:00|252.75|250.35|253.35|250.95|254.08|251.68|252.51|250.11|0
1649425200000|2022-04-08 13:40:00|253.83|251.43|257.67|255.27|257.67|255.27|252.62|250.22|0
1649425500000|2022-04-08 13:45:00|257.91|255.51|256.39|253.99|258.76|256.36|255.48|253.08|0
1649425800000|2022-04-08 13:50:00|256.69|254.29|259.25|256.85|259.62|257.22|256.08|253.68|0
1649426100000|2022-04-08 13:55:00|259.49|257.09|258.76|256.36|259.86|257.46|257.54|255.14|0
1649426400000|2022-04-08 14:00:00|259.86|257.46|255.47|253.07|259.86|257.46|255.23|252.83|0
1649426700000|2022-04-08 14:05:00|255.59|253.19|253.29|250.89|256.56|254.16|252.57|250.17|0
1649427000000|2022-04-08 14:10:00|253.53|251.13|254.18|251.78|255.64|253.24|251.52|249.12|0
1649427300000|2022-04-08 14:15:00|253.94|251.54|254.3|251.9|256.87|254.47|253.57|251.17|0
1649427600000|2022-04-08 14:20:00|254.18|251.78|252.24|249.84|254.42|252.02|251.51|249.11|0
1649427900000|2022-04-08 14:25:00|252.18|249.78|250.67|248.27|253.33|250.93|250.31|247.91|0
1649428200000|2022-04-08 14:30:00|250.79|248.39|249.22|246.82|250.91|248.51|247.91|245.51|0
1649428500000|2022-04-08 14:35:00|249.1|246.7|249.04|246.64|250.42|248.02|248.02|245.62|0
1649428800000|2022-04-08 14:40:00|248.86|246.46|250.18|247.78|250.42|248.02|248.14|245.74|0
1649429100000|2022-04-08 14:45:00|250.42|248.02|251.38|248.98|251.62|249.22|248.38|245.98|0
1649429400000|2022-04-08 14:50:00|251.14|248.74|243.27|240.87|251.14|248.74|243.03|240.63|0
1649429700000|2022-04-08 14:55:00|243.5|241.1|239.51|237.11|243.86|241.46|239.51|237.11|0
1649430000000|2022-04-08 15:00:00|239.86|237.46|239.95|237.55|243.2|240.8|237.07|234.67|0
1649430300000|2022-04-08 15:05:00|239.6|237.2|240.76|238.36|241.47|239.07|239.14|236.74|0
1649430600000|2022-04-08 15:10:00|241.11|238.71|239.83|237.43|241.46|239.06|239.02|236.62|0
1649430900000|2022-04-08 15:15:00|239.71|237.31|241.93|239.53|242.16|239.76|239.71|237.31|0
1649431200000|2022-04-08 15:20:00|241.81|239.41|243.57|241.17|243.92|241.52|241.81|239.41|0
1649431500000|2022-04-08 15:25:00|243.92|241.52|241.94|239.54|243.92|241.52|241.81|239.41|0
1649431800000|2022-04-08 15:30:00|241.82|239.42|240.65|238.25|241.94|239.54|239.49|237.09|0
1649432100000|2022-04-08 15:35:00|240.71|238.31|241.82|239.42|244.17|241.77|240.71|238.31|0
1649432400000|2022-04-08 15:40:00|242.29|239.89|242.4|240|243.22|240.82|241.35|238.95|0
1649432700000|2022-04-08 15:45:00|242.64|240.24|242.05|239.65|243.46|241.06|239.83|237.43|0
1649433000000|2022-04-08 15:50:00|241.93|239.53|241.69|239.29|242.4|240|239.94|237.54|0
1649433300000|2022-04-08 15:55:00|241.93|239.53|240.75|238.35|242.4|240|239.82|237.42|0
1649433600000|2022-04-08 16:00:00|240.87|238.47|240.23|237.83|240.99|238.59|239.47|237.07|0
1649433900000|2022-04-08 16:05:00|240.28|237.88|240.75|238.35|241.69|239.29|239.53|237.13|0
1649434200000|2022-04-08 16:10:00|240.98|238.58|241.45|239.05|243.09|240.69|239.23|236.83|0
1649434500000|2022-04-08 16:15:00|241.21|238.81|239.58|237.18|242.74|240.34|239.06|236.66|0
1649434800000|2022-04-08 16:20:00|239.46|237.06|237.83|235.43|239.69|237.29|237.6|235.2|0
1649435100000|2022-04-08 16:25:00|237.95|235.55|235.66|233.26|238.07|235.67|234.79|232.39|0
1649435400000|2022-04-08 16:30:00|235.72|233.32|238.5|236.1|238.79|236.39|235.54|233.14|0
1649435700000|2022-04-08 16:35:00|238.03|235.63|237.33|234.93|238.61|236.21|237.33|234.93|0
1649436000000|2022-04-08 16:40:00|237.21|234.81|238.03|235.63|238.37|235.97|236.4|234|0
1649436300000|2022-04-08 16:45:00|238.14|235.74|239.42|237.02|239.65|237.25|237.33|234.93|0
1649436600000|2022-04-08 16:50:00|239.54|237.14|237.67|235.27|240|237.6|237.21|234.81|0
1649436900000|2022-04-08 16:55:00|237.85|235.45|236.74|234.34|237.9|235.5|236.39|233.99|0
1649437200000|2022-04-08 17:00:00|236.86|234.46|237.55|235.15|239.06|236.66|236.62|234.22|0
1649437500000|2022-04-08 17:05:00|237.78|235.38|237.9|235.5|239.3|236.9|237.67|235.27|0
1649437800000|2022-04-08 17:10:00|237.66|235.26|240.23|237.83|240.23|237.83|237.66|235.26|0
1649438100000|2022-04-08 17:15:00|240.11|237.71|240.93|238.53|241.16|238.76|239.87|237.47|0
1649438400000|2022-04-08 17:20:00|241.04|238.64|239.99|237.59|241.04|238.64|239.4|237|0
1649438700000|2022-04-08 17:25:00|240.22|237.82|241.27|238.87|241.39|238.99|240.22|237.82|0
1649439000000|2022-04-08 17:30:00|241.16|238.76|242.56|240.16|242.56|240.16|241.04|238.64|0
1649439300000|2022-04-08 17:35:00|242.68|240.28|242.21|239.81|242.68|240.28|241.27|238.87|0
1649439600000|2022-04-08 17:40:00|242.33|239.93|242.09|239.69|243.27|240.87|241.74|239.34|0
1649439900000|2022-04-08 17:45:00|242.21|239.81|243.74|241.34|243.98|241.58|242.21|239.81|0
1649440200000|2022-04-08 17:50:00|243.86|241.46|243.03|240.63|244.09|241.69|242.32|239.92|0
1649440500000|2022-04-08 17:55:00|243.14|240.74|242.67|240.27|243.5|241.1|242.55|240.15|0
1649440800000|2022-04-08 18:00:00|242.91|240.51|243.97|241.57|244.2|241.8|241.84|239.44|0
1649441100000|2022-04-08 18:05:00|243.85|241.45|242.43|240.03|244.32|241.92|242.31|239.91|0
1649441400000|2022-04-08 18:10:00|242.31|239.91|241.37|238.97|242.43|240.03|241.25|238.85|0
1649441700000|2022-04-08 18:15:00|241.25|238.85|242.54|240.14|243.01|240.61|241.25|238.85|0
1649442000000|2022-04-08 18:20:00|242.66|240.26|244.19|241.79|244.31|241.91|240.66|238.26|0
1649442300000|2022-04-08 18:25:00|244.31|241.91|246.81|244.41|248|245.6|244.31|241.91|0
1649442600000|2022-04-08 18:30:00|246.93|244.53|247.88|245.48|248.24|245.84|246.75|244.35|0
1649442900000|2022-04-08 18:35:00|248|245.6|246.44|244.04|248.6|246.2|245.73|243.33|0
1649443200000|2022-04-08 18:40:00|246.8|244.4|247.16|244.76|247.64|245.24|245.49|243.09|0
1649443500000|2022-04-08 18:45:00|246.92|244.52|245.01|242.61|247.4|245|244.89|242.49|0
1649443800000|2022-04-08 18:50:00|244.95|242.55|242.29|239.89|245.25|242.85|241.58|239.18|0
1649444100000|2022-04-08 18:55:00|242.41|240.01|243.94|241.54|244.41|242.01|242.05|239.65|0
1649444400000|2022-04-08 19:00:00|244.29|241.89|244.41|242.01|244.89|242.49|243.35|240.95|0
1649444700000|2022-04-08 19:05:00|244.29|241.89|245.36|242.96|245.83|243.43|243.34|240.94|0
1649445000000|2022-04-08 19:10:00|245.47|243.07|243.28|240.88|246.07|243.67|241.22|238.82|0
1649445300000|2022-04-08 19:15:00|243.58|241.18|243.57|241.17|244.05|241.65|240.4|238|0
1649445600000|2022-04-08 19:20:00|243.69|241.29|243.45|241.05|244.87|242.47|242.69|240.29|0
1649445900000|2022-04-08 19:25:00|243.57|241.17|242.5|240.1|243.57|241.17|242.39|239.99|0
1649446200000|2022-04-08 19:30:00|242.15|239.75|244.99|242.59|244.99|242.59|241.45|239.05|0
1649446500000|2022-04-08 19:35:00|245.58|243.18|246.53|244.13|246.65|244.25|245.34|242.94|0
1649446800000|2022-04-08 19:40:00|246.29|243.89|243.68|241.28|247.01|244.61|243.56|241.16|0
1649447100000|2022-04-08 19:45:00|243.91|241.51|247.6|245.2|247.6|245.2|242.97|240.57|0
1649447400000|2022-04-08 19:50:00|247.96|245.56|250.82|248.42|251.09|248.69|246.96|244.56|0
1649447700000|2022-04-08 19:55:00|250.51|248.11|249.07|246.67|252.93|250.53|249.07|246.67|0
1649448000000|2022-04-08 20:00:00|248.71|246.31|248.35|245.95|248.71|246.31|246.79|244.39|0
1649448300000|2022-04-08 20:05:00|248.23|245.83|248.34|245.94|249.06|246.66|248.11|245.71|0
1649448600000|2022-04-08 20:10:00|248.22|245.82|249.66|247.26|249.66|247.26|248.22|245.82|0
1649660700000|2022-04-11 07:05:00|257.94|255.54|259.79|257.39|260.23|257.83|257.2|254.8|0
1649661000000|2022-04-11 07:10:00|259.73|257.33|264.09|261.69|264.09|261.69|259.73|257.33|0
1649661300000|2022-04-11 07:15:00|264.52|262.12|262.64|260.24|265.4|263|261.15|258.75|0
1649661600000|2022-04-11 07:20:00|263.02|260.62|259.41|257.01|263.02|260.62|259.29|256.89|0
1649661900000|2022-04-11 07:25:00|259.53|257.13|252.18|249.78|259.78|257.38|252.18|249.78|0
1649662200000|2022-04-11 07:30:00|252.06|249.66|252.78|250.38|254|251.6|251.94|249.54|0
1649662500000|2022-04-11 07:35:00|252.66|250.26|252.17|249.77|253.27|250.87|252.05|249.65|0
1649662800000|2022-04-11 07:40:00|252.05|249.65|252.96|250.56|253.21|250.81|251.81|249.41|0
1649663100000|2022-04-11 07:45:00|252.84|250.44|252.05|249.65|254.12|251.72|250.48|248.08|0
1649663400000|2022-04-11 07:50:00|251.99|249.59|253.46|251.06|253.7|251.3|251.99|249.59|0
1649663700000|2022-04-11 07:55:00|253.28|250.88|254.68|252.28|254.68|252.28|253.22|250.82|0
1649664000000|2022-04-11 08:00:00|254.56|252.16|256.64|254.24|256.64|254.24|253.34|250.94|0
1649664300000|2022-04-11 08:05:00|256.76|254.36|258.11|255.71|258.73|256.33|256.02|253.62|0
1649664600000|2022-04-11 08:10:00|258.36|255.96|258.79|256.39|259.16|256.76|257.62|255.22|0
1649664900000|2022-04-11 08:15:00|259.72|257.32|263.32|260.92|263.45|261.05|258.23|255.83|0
1649665200000|2022-04-11 08:20:00|263.57|261.17|263.7|261.3|264.58|262.18|262.57|260.17|0
1649665500000|2022-04-11 08:25:00|263.76|261.36|264.07|261.67|265.45|263.05|263.76|261.36|0
1649665800000|2022-04-11 08:30:00|264.01|261.61|263.19|260.79|265.2|262.8|263.13|260.73|0
1649666100000|2022-04-11 08:35:00|263.57|261.17|263|260.6|263.57|261.17|262.44|260.04|0
1649666400000|2022-04-11 08:40:00|262.94|260.54|263.12|260.72|263.44|261.04|262.56|260.16|0
1649666700000|2022-04-11 08:45:00|263.06|260.66|261.81|259.41|263.18|260.78|261.68|259.28|0
1649667000000|2022-04-11 08:50:00|261.68|259.28|261.31|258.91|262.93|260.53|261.31|258.91|0
1649667300000|2022-04-11 08:55:00|261.37|258.97|262.3|259.9|262.55|260.15|260.69|258.29|0
1649667600000|2022-04-11 09:00:00|262.24|259.84|261.37|258.97|262.55|260.15|261.3|258.9|0
1649667900000|2022-04-11 09:05:00|261.43|259.03|262.17|259.77|262.8|260.4|260.81|258.41|0
1649668200000|2022-04-11 09:10:00|262.11|259.71|262.17|259.77|263.04|260.64|261.3|258.9|0
1649668500000|2022-04-11 09:15:00|262.05|259.65|261.05|258.65|262.48|260.08|261.05|258.65|0
1649668800000|2022-04-11 09:20:00|260.92|258.52|260.17|257.77|261.67|259.27|260.17|257.77|0
1649669100000|2022-04-11 09:25:00|260.3|257.9|259.74|257.34|260.3|257.9|259.55|257.15|0
1649669400000|2022-04-11 09:30:00|259.86|257.46|260.36|257.96|260.67|258.27|259.8|257.4|0
1649669700000|2022-04-11 09:35:00|260.17|257.77|259.55|257.15|260.42|258.02|259.49|257.09|0
1649670000000|2022-04-11 09:40:00|259.61|257.21|259.67|257.27|261.03|258.63|259.3|256.9|0
1649670300000|2022-04-11 09:45:00|259.54|257.14|258.92|256.52|259.86|257.46|256.4|254|0
1649670600000|2022-04-11 09:50:00|258.86|256.46|257.01|254.61|259.05|256.65|256.95|254.55|0
1649670900000|2022-04-11 09:55:00|257.07|254.67|256.94|254.54|257.68|255.28|255.96|253.56|0
1649671200000|2022-04-11 10:00:00|256.88|254.48|256.33|253.93|256.88|254.48|255.96|253.56|0
1649671500000|2022-04-11 10:05:00|256.2|253.8|256.2|253.8|256.69|254.29|255.34|252.94|0
1649671800000|2022-04-11 10:10:00|256.45|254.05|256.08|253.68|256.82|254.42|256.08|253.68|0
1649672100000|2022-04-11 10:15:00|255.95|253.55|254.85|252.45|256.14|253.74|254.3|251.9|0
1649672400000|2022-04-11 10:20:00|254.79|252.39|256.93|254.53|257.05|254.65|254.73|252.33|0
1649672700000|2022-04-11 10:25:00|256.99|254.59|257.42|255.02|257.91|255.51|256.68|254.28|0
1649673000000|2022-04-11 10:30:00|257.54|255.14|258.16|255.76|258.28|255.88|256.44|254.04|0
1649673300000|2022-04-11 10:35:00|258.28|255.88|258.03|255.63|258.77|256.37|257.79|255.39|0
1649673600000|2022-04-11 10:40:00|257.97|255.57|259.88|257.48|260.2|257.8|257.66|255.26|0
1649673900000|2022-04-11 10:45:00|259.95|257.55|257.9|255.5|260.13|257.73|257.72|255.32|0
1649674200000|2022-04-11 10:50:00|257.78|255.38|257.28|254.88|257.9|255.5|256.55|254.15|0
1649674500000|2022-04-11 10:55:00|257.16|254.76|255.44|253.04|257.28|254.88|255.44|253.04|0
1649674800000|2022-04-11 11:00:00|255.56|253.16|256.17|253.77|256.79|254.39|255.19|252.79|0
1649675100000|2022-04-11 11:05:00|256.11|253.71|256.66|254.26|257.28|254.88|255.31|252.91|0
1649675400000|2022-04-11 11:10:00|256.54|254.14|256.97|254.57|257.52|255.12|255.8|253.4|0
1649675700000|2022-04-11 11:15:00|257.03|254.63|258.75|256.35|259|256.6|257.03|254.63|0
1649676000000|2022-04-11 11:20:00|258.87|256.47|258.75|256.35|259.49|257.09|258.63|256.23|0
1649676300000|2022-04-11 11:25:00|258.87|256.47|258.32|255.92|259.61|257.21|258.13|255.73|0
1649676600000|2022-04-11 11:30:00|258.25|255.85|259.49|257.09|259.73|257.33|258.25|255.85|0
1649676900000|2022-04-11 11:35:00|259.55|257.15|261.59|259.19|261.59|259.19|259.36|256.96|0
1649677200000|2022-04-11 11:40:00|261.72|259.32|262.47|260.07|263.09|260.69|261.47|259.07|0
1649677500000|2022-04-11 11:45:00|262.66|260.26|262.4|260|262.96|260.56|261.91|259.51|0
1649677800000|2022-04-11 11:50:00|262.34|259.94|262.58|260.18|263.09|260.69|261.71|259.31|0
1649678100000|2022-04-11 11:55:00|262.71|260.31|263.46|261.06|263.77|261.37|262.21|259.81|0
1649678400000|2022-04-11 12:00:00|263.33|260.93|262.95|260.55|264.08|261.68|262.21|259.81|0
1649678700000|2022-04-11 12:05:00|263.08|260.68|265.27|262.87|265.71|263.31|262.95|260.55|0
1649679000000|2022-04-11 12:10:00|265.46|263.06|264.95|262.55|266.72|264.32|264.83|262.43|0
1649679300000|2022-04-11 12:15:00|265.08|262.68|265.2|262.8|265.96|263.56|264.45|262.05|0
1649679600000|2022-04-11 12:20:00|265.08|262.68|267.09|264.69|267.47|265.07|264.83|262.43|0
1649679900000|2022-04-11 12:25:00|267.16|264.76|266.78|264.38|267.22|264.82|265.96|263.56|0
1649680200000|2022-04-11 12:30:00|266.71|264.31|266.2|263.8|267.22|264.82|265.45|263.05|0
1649680500000|2022-04-11 12:35:00|266.33|263.93|266.96|264.56|266.96|264.56|265.45|263.05|0
1649680800000|2022-04-11 12:40:00|266.71|264.31|265.57|263.17|267.34|264.94|265.57|263.17|0
1649681100000|2022-04-11 12:45:00|265.32|262.92|264.18|261.78|265.32|262.92|263.81|261.41|0
1649681400000|2022-04-11 12:50:00|264.31|261.91|264.19|261.79|264.43|262.03|261.6|259.2|0
1649681700000|2022-04-11 12:55:00|264.32|261.92|264.56|262.16|264.56|262.16|263.31|260.91|0
1649682000000|2022-04-11 13:00:00|264.44|262.04|263.43|261.03|264.69|262.29|263.18|260.78|0
1649682300000|2022-04-11 13:05:00|263.56|261.16|264.94|262.54|264.94|262.54|263.43|261.03|0
1649682600000|2022-04-11 13:10:00|265.06|262.66|263.43|261.03|265.57|263.17|263.43|261.03|0
1649682900000|2022-04-11 13:15:00|263.3|260.9|263.67|261.27|263.67|261.27|262.8|260.4|0
1649683200000|2022-04-11 13:20:00|263.8|261.4|263.8|261.4|264.93|262.53|263.17|260.77|0
1649683500000|2022-04-11 13:25:00|263.67|261.27|265.05|262.65|265.3|262.9|262.79|260.39|0
1649683800000|2022-04-11 13:30:00|264.93|262.53|265.17|262.77|266.31|263.91|261.42|259.02|0
1649684100000|2022-04-11 13:35:00|265.43|263.03|269.1|266.7|269.22|266.82|260.92|258.52|0
1649684400000|2022-04-11 13:40:00|268.84|266.44|265.42|263.02|271.26|268.86|264.42|262.02|0
1649684700000|2022-04-11 13:45:00|265.17|262.77|265.17|262.77|267.7|265.3|263.91|261.51|0
1649685000000|2022-04-11 13:50:00|265.29|262.89|264.54|262.14|267.57|265.17|263.03|260.63|0
1649685300000|2022-04-11 13:55:00|264.41|262.01|265.04|262.64|266.55|264.15|263.53|261.13|0
1649685600000|2022-04-11 14:00:00|265.67|263.27|267.56|265.16|268.19|265.79|263.53|261.13|0
1649685900000|2022-04-11 14:05:00|267.94|265.54|265.79|263.39|268.96|266.56|264.78|262.38|0
1649686200000|2022-04-11 14:10:00|265.53|263.13|266.16|263.76|267.3|264.9|263.77|261.37|0
1649686500000|2022-04-11 14:15:00|266.04|263.64|268.31|265.91|268.69|266.29|263.39|260.99|0
1649686800000|2022-04-11 14:20:00|268.82|266.42|269.2|266.8|269.58|267.18|267.04|264.64|0
1649687100000|2022-04-11 14:25:00|268.94|266.54|272.74|270.34|274.28|271.88|268.31|265.91|0
1649687400000|2022-04-11 14:30:00|273.51|271.11|273.12|270.72|274.02|271.62|272.35|269.95|0
1649687700000|2022-04-11 14:35:00|272.86|270.46|274.27|271.87|275.31|272.91|272.35|269.95|0
1649688000000|2022-04-11 14:40:00|274.4|272|275.82|273.42|276.59|274.19|274.02|271.62|0
1649688300000|2022-04-11 14:45:00|275.95|273.55|276.2|273.8|276.59|274.19|274.78|272.38|0
1649688600000|2022-04-11 14:50:00|276.07|273.67|273.62|271.22|276.33|273.93|273.24|270.84|0
1649688900000|2022-04-11 14:55:00|273.88|271.48|274.91|272.51|275.29|272.89|273.36|270.96|0
1649689200000|2022-04-11 15:00:00|275.55|273.15|274.78|272.38|275.55|273.15|273.36|270.96|0
1649689500000|2022-04-11 15:05:00|274.9|272.5|276.32|273.92|276.71|274.31|274.78|272.38|0
1649689800000|2022-04-11 15:10:00|276.45|274.05|276.84|274.44|277.75|275.35|275.42|273.02|0
1649690100000|2022-04-11 15:15:00|276.97|274.57|277.35|274.95|278.13|275.73|276.19|273.79|0
1649690400000|2022-04-11 15:20:00|277.48|275.08|278|275.6|278.26|275.86|276.77|274.37|0
1649690700000|2022-04-11 15:25:00|278.13|275.73|277.5|275.1|278.66|276.26|275.17|272.77|0
1649691000000|2022-04-11 15:30:00|277.76|275.36|275.04|272.64|278.01|275.61|274.79|272.39|0
1649691300000|2022-04-11 15:35:00|274.91|272.51|276.33|273.93|276.33|273.93|273.63|271.23|0
1649691600000|2022-04-11 15:40:00|276.2|273.8|274.78|272.38|276.33|273.93|274.27|271.87|0
1649691900000|2022-04-11 15:45:00|274.65|272.25|275.68|273.28|276.32|273.92|273.63|271.23|0
1649692200000|2022-04-11 15:50:00|275.55|273.15|275.16|272.76|276.58|274.18|274.13|271.73|0
1649692500000|2022-04-11 15:55:00|275.29|272.89|276.58|274.18|277.09|274.69|275.16|272.76|0
1649692800000|2022-04-11 16:00:00|276.71|274.31|277.09|274.69|278.26|275.86|276.58|274.18|0
1649693100000|2022-04-11 16:05:00|277.16|274.76|276.44|274.04|277.16|274.76|275.67|273.27|0
1649693400000|2022-04-11 16:10:00|276.31|273.91|277.6|275.2|277.93|275.53|275.93|273.53|0
1649693700000|2022-04-11 16:15:00|277.34|274.94|276.95|274.55|278.12|275.72|276.95|274.55|0
1649694000000|2022-04-11 16:20:00|276.69|274.29|277.73|275.33|278.12|275.72|276.31|273.91|0
1649694300000|2022-04-11 16:25:00|277.86|275.46|278.76|276.36|278.76|276.36|277.73|275.33|0
1649694600000|2022-04-11 16:30:00|278.63|276.23|278.37|275.97|279.41|277.01|278.11|275.71|0
1649694900000|2022-04-11 16:35:00|278.24|275.84|278.5|276.1|279.02|276.62|277.98|275.58|0
1649695200000|2022-04-11 16:40:00|278.63|276.23|279.4|277|280.05|277.65|278.5|276.1|0
1649695500000|2022-04-11 16:45:00|279.27|276.87|277.71|275.31|279.27|276.87|277.2|274.8|0
1649695800000|2022-04-11 16:50:00|277.84|275.44|279.66|277.26|280.57|278.17|277.2|274.8|0
1649696100000|2022-04-11 16:55:00|279.79|277.39|278.1|275.7|280.18|277.78|277.71|275.31|0
1649696400000|2022-04-11 17:00:00|278.23|275.83|275.25|272.85|278.23|275.83|274.74|272.34|0
1649696700000|2022-04-11 17:05:00|275.38|272.98|275.77|273.37|276.03|273.63|274.35|271.95|0
1649697000000|2022-04-11 17:10:00|275.64|273.24|274.73|272.33|276.15|273.75|274.42|272.02|0
1649697300000|2022-04-11 17:15:00|274.86|272.46|276.66|274.26|277.57|275.17|274.73|272.33|0
1649697600000|2022-04-11 17:20:00|276.15|273.75|279.25|276.85|279.64|277.24|276.15|273.75|0
1649697900000|2022-04-11 17:25:00|278.99|276.59|278.8|276.4|280.03|277.63|278.08|275.68|0
1649698200000|2022-04-11 17:30:00|278.86|276.46|276.78|274.38|278.86|276.46|276.78|274.38|0
1649698500000|2022-04-11 17:35:00|276.66|274.26|277.43|275.03|279.31|276.91|275.75|273.35|0
1649698800000|2022-04-11 17:40:00|277.63|275.23|277.68|275.28|277.94|275.54|275.88|273.48|0
1649699100000|2022-04-11 17:45:00|277.81|275.41|277.42|275.02|277.94|275.54|276.78|274.38|0
1649699400000|2022-04-11 17:50:00|277.55|275.15|277.81|275.41|278.07|275.67|277.16|274.76|0
1649699700000|2022-04-11 17:55:00|277.94|275.54|276.38|273.98|278.46|276.06|276.13|273.73|0
1649700000000|2022-04-11 18:00:00|276.25|273.85|278.06|275.66|278.84|276.44|275.74|273.34|0
1649700300000|2022-04-11 18:05:00|277.8|275.4|275.09|272.69|278.45|276.05|274.45|272.05|0
1649700600000|2022-04-11 18:10:00|275.35|272.95|279.36|276.96|279.75|277.35|274.7|272.3|0
1649700900000|2022-04-11 18:15:00|279.68|277.28|280.72|278.32|280.79|278.39|279.35|276.95|0
1649701200000|2022-04-11 18:20:00|280.79|278.39|280.13|277.73|280.79|278.39|279.87|277.47|0
1649701500000|2022-04-11 18:25:00|280.26|277.86|279.61|277.21|280.52|278.12|279.16|276.76|0
1649701800000|2022-04-11 18:30:00|280.13|277.73|278.83|276.43|281.3|278.9|278.7|276.3|0
1649702100000|2022-04-11 18:35:00|279.09|276.69|278.43|276.03|279.86|277.46|278.43|276.03|0
1649702400000|2022-04-11 18:40:00|278.04|275.64|278.3|275.9|279.21|276.81|277.27|274.87|0
1649702700000|2022-04-11 18:45:00|278.17|275.77|275.33|272.93|278.43|276.03|275.2|272.8|0
1649703000000|2022-04-11 18:50:00|275.46|273.06|275.45|273.05|275.84|273.44|273.14|270.74|0
1649703300000|2022-04-11 18:55:00|275.32|272.92|274.94|272.54|275.45|273.05|274.29|271.89|0
1649703600000|2022-04-11 19:00:00|275.06|272.66|277.06|274.66|277.38|274.98|272.11|269.71|0
1649703900000|2022-04-11 19:05:00|277|274.6|276.35|273.95|278.29|275.89|276.35|273.95|0
1649704200000|2022-04-11 19:10:00|276.09|273.69|278.09|275.69|278.16|275.76|275.44|273.04|0
1649704500000|2022-04-11 19:15:00|277.77|275.37|278.8|276.4|279.84|277.44|277.77|275.37|0
1649704800000|2022-04-11 19:20:00|279.06|276.66|280.17|277.77|280.23|277.83|278.93|276.53|0
1649705100000|2022-04-11 19:25:00|280.23|277.83|282.65|280.25|282.97|280.57|279.97|277.57|0
1649705400000|2022-04-11 19:30:00|282.71|280.31|285.6|283.2|285.67|283.27|282.32|279.92|0
1649705700000|2022-04-11 19:35:00|285.87|283.47|284.81|282.41|286.46|284.06|284.81|282.41|0
1649706000000|2022-04-11 19:40:00|284.94|282.54|285.6|283.2|286.46|284.06|283.49|281.09|0
1649706300000|2022-04-11 19:45:00|285.73|283.33|284.69|282.29|287.58|285.18|283.63|281.23|0
1649706600000|2022-04-11 19:50:00|284.29|281.89|287.62|285.22|287.62|285.22|282.31|279.91|0
1649706900000|2022-04-11 19:55:00|287.35|284.95|284.82|282.42|288.29|285.89|284.69|282.29|0
1649707200000|2022-04-11 20:00:00|286.28|283.88|287.49|285.09|287.49|285.09|284.95|282.55|0
1649707500000|2022-04-11 20:05:00|287.36|284.96|285.75|283.35|287.36|284.96|285.75|283.35|0
1649707800000|2022-04-11 20:10:00|285.89|283.49|286.42|284.02|286.42|284.02|284.56|282.16|0
1649708100000|2022-04-11 20:15:00|286.48|283.68|286.35|283.55|286.62|283.82|285.68|282.88|0
1649708400000|2022-04-11 20:20:00|286.21|283.41|286.88|284.08|287.01|284.21|286.08|283.28|0
1649708700000|2022-04-11 20:25:00|287.01|284.21|287.28|284.48|287.28|284.48|286.74|283.94|0
1649709000000|2022-04-11 20:30:00|287.14|284.34|287.27|284.47|287.68|284.88|287.01|284.21|0
1649709300000|2022-04-11 20:35:00|287.14|284.34|285.81|283.01|287.14|284.34|285.81|283.01|0
1649709600000|2022-04-11 20:40:00|285.67|282.87|287.16|284.36|287.43|284.63|285.67|282.87|0
1649709900000|2022-04-11 20:45:00|287.03|284.23|287.16|284.36|287.69|284.89|287.03|284.23|0
1649710200000|2022-04-11 20:50:00|287.02|284.22|287.02|284.22|287.29|284.49|286.76|283.96|0
1649710500000|2022-04-11 20:55:00|286.89|284.09|286.82|284.02|287.02|284.22|286.69|283.89|0
1649710800000|2022-04-11 21:00:00|286.79|283.99|286.86|284.06|287|284.2|286.75|283.95|0
1649711100000|2022-04-11 21:05:00|286.88|284.08|286.88|284.08|286.94|284.14|286.85|284.05|0
1649711400000|2022-04-11 21:10:00|286.86|284.06|286.88|284.08|286.88|284.08|286.84|284.04|0
1649711700000|2022-04-11 21:15:00|286.9|284.1|286.84|284.04|286.9|284.1|286.84|284.04|0
1649712000000|2022-04-11 21:20:00|286.78|283.98|286.64|283.84|286.78|283.98|286.31|283.51|0
1649712300000|2022-04-11 21:25:00|286.56|283.76|286.58|283.78|286.78|283.98|286.47|283.67|0
1649712600000|2022-04-11 21:30:00|286.56|283.76|286.64|283.84|286.75|283.95|286.54|283.74|0
1649712900000|2022-04-11 21:35:00|286.66|283.86|286.71|283.91|286.71|283.91|286.52|283.72|0
1649713200000|2022-04-11 21:40:00|286.73|283.93|286.84|284.04|286.87|284.07|286.71|283.91|0
1649713500000|2022-04-11 21:45:00|286.86|284.06|286.82|284.02|286.9|284.1|286.82|284.02|0
1649713800000|2022-04-11 21:50:00|286.8|284|286.84|284.04|286.84|284.04|286.76|283.96|0
1649714100000|2022-04-11 21:55:00|286.86|284.06|286.76|283.96|286.88|284.08|286.62|283.82|0
1649714400000|2022-04-11 22:00:00|286.49|283.69|285.79|282.99|286.49|283.69|285.07|282.27|0
1649714700000|2022-04-11 22:05:00|285.66|282.86|286.19|283.39|286.32|283.52|285.53|282.73|0
1649715000000|2022-04-11 22:10:00|286.06|283.26|285.59|282.79|286.06|283.26|285.52|282.72|0
1649715300000|2022-04-11 22:15:00|285.66|282.86|285.92|283.12|285.92|283.12|285.52|282.72|0
1649715600000|2022-04-11 22:20:00|285.79|282.99|285.92|283.12|286.05|283.25|285.52|282.72|0
1649715900000|2022-04-11 22:25:00|285.91|283.11|285.78|282.98|286.05|283.25|285.65|282.85|0
1649716200000|2022-04-11 22:30:00|285.65|282.85|285.25|282.45|285.65|282.85|285.25|282.45|0
1649716500000|2022-04-11 22:35:00|285.32|282.52|285.11|282.31|285.38|282.58|284.98|282.18|0
1649716800000|2022-04-11 22:40:00|285.25|282.45|284.98|282.18|285.25|282.45|284.98|282.18|0
1649717100000|2022-04-11 22:45:00|284.85|282.05|285.11|282.31|285.11|282.31|284.84|282.04|0
1649717400000|2022-04-11 22:50:00|285.24|282.44|285.11|282.31|285.37|282.57|285.11|282.31|0
1649717700000|2022-04-11 22:55:00|284.97|282.17|284.84|282.04|284.97|282.17|284.71|281.91|0
1649718000000|2022-04-11 23:00:00|284.71|281.91|285.36|282.56|285.37|282.57|284.71|281.91|0
1649718300000|2022-04-11 23:05:00|285.5|282.7|285.63|282.83|286.03|283.23|285.43|282.63|0
1649718600000|2022-04-11 23:10:00|285.76|282.96|286.02|283.22|286.42|283.62|285.63|282.83|0
1649718900000|2022-04-11 23:15:00|286.15|283.35|286.42|283.62|286.68|283.88|286.02|283.22|0
1649719200000|2022-04-11 23:20:00|286.55|283.75|287.61|284.81|288.01|285.21|285.89|283.09|0
1649719500000|2022-04-11 23:25:00|287.34|284.54|287.41|284.61|288.14|285.34|287.08|284.28|0
1649719800000|2022-04-11 23:30:00|287.47|284.67|287.2|284.4|287.87|285.07|286.41|283.61|0
1649720100000|2022-04-11 23:35:00|287.34|284.54|287.87|285.07|288.13|285.33|287.27|284.47|0
1649720400000|2022-04-11 23:40:00|288|285.2|287.6|284.8|288|285.2|287.2|284.4|0
1649720700000|2022-04-11 23:45:00|287.73|284.93|288.79|285.99|288.79|285.99|287.46|284.66|0
1649721000000|2022-04-11 23:50:00|288.93|286.13|289.19|286.39|289.46|286.66|287.99|285.19|0
1649721300000|2022-04-11 23:55:00|289.32|286.52|288.52|285.72|289.86|287.06|288.39|285.59|0
1649721600000|2022-04-12 00:00:00|288.79|285.99|287.99|285.19|288.79|285.99|286.93|284.13|0
1649721900000|2022-04-12 00:05:00|288.12|285.32|288.92|286.12|289.18|286.38|287.72|284.92|0
1649722200000|2022-04-12 00:10:00|289.05|286.25|289.38|286.58|289.98|287.18|288.92|286.12|0
1649722500000|2022-04-12 00:15:00|289.45|286.65|288.91|286.11|289.85|287.05|287.71|284.91|0
1649722800000|2022-04-12 00:20:00|288.78|285.98|288.44|285.64|289.31|286.51|287.98|285.18|0
1649723100000|2022-04-12 00:25:00|288.38|285.58|288.64|285.84|289.04|286.24|287.71|284.91|0
1649723400000|2022-04-12 00:30:00|288.51|285.71|289.04|286.24|289.3|286.5|287.97|285.17|0
1649723700000|2022-04-12 00:35:00|288.9|286.1|289.43|286.63|289.7|286.9|288.37|285.57|0
1649724000000|2022-04-12 00:40:00|289.3|286.5|289.97|287.17|289.97|287.17|289.3|286.5|0
1649724300000|2022-04-12 00:45:00|290.9|288.1|291.57|288.77|291.84|289.04|290.9|288.1|0
1649724600000|2022-04-12 00:50:00|291.44|288.64|293.18|290.38|293.32|290.52|291.44|288.64|0
1649724900000|2022-04-12 00:55:00|293.59|290.79|295.21|292.41|295.75|292.95|293.18|290.38|0
1649725200000|2022-04-12 01:00:00|295.2|292.4|294.93|292.13|295.88|293.08|294.53|291.73|0
1649725500000|2022-04-12 01:05:00|295|292.2|295.06|292.26|295.61|292.81|294.79|291.99|0
1649725800000|2022-04-12 01:10:00|295.2|292.4|295.47|292.67|295.61|292.81|295.2|292.4|0
1649726100000|2022-04-12 01:15:00|295.33|292.53|295.47|292.67|295.6|292.8|294.79|291.99|0
1649726400000|2022-04-12 01:20:00|295.6|292.8|295.6|292.8|295.6|292.8|294.79|291.99|0
1649726700000|2022-04-12 01:25:00|296|293.2|296.54|293.74|297.09|294.29|295.87|293.07|0
1649727000000|2022-04-12 01:30:00|296.27|293.47|296.14|293.34|296.82|294.02|295.19|292.39|0
1649727300000|2022-04-12 01:35:00|296|293.2|296.4|293.6|296.54|293.74|295.26|292.46|0
1649727600000|2022-04-12 01:40:00|296.47|293.67|296.54|293.74|297.49|294.69|296.13|293.33|0
1649727900000|2022-04-12 01:45:00|296.67|293.87|296.94|294.14|297.22|294.42|296.26|293.46|0
1649728200000|2022-04-12 01:50:00|297.01|294.21|298.44|295.64|298.44|295.64|296.8|294|0
1649728500000|2022-04-12 01:55:00|298.3|295.5|298.3|295.5|298.71|295.91|297.76|294.96|0
1649728800000|2022-04-12 02:00:00|298.16|295.36|298.57|295.77|298.57|295.77|297.75|294.95|0
1649729100000|2022-04-12 02:05:00|298.5|295.7|297.2|294.4|298.57|295.77|297.2|294.4|0
1649729400000|2022-04-12 02:10:00|297.07|294.27|296.93|294.13|297.2|294.4|296.52|293.72|0
1649729700000|2022-04-12 02:15:00|296.79|293.99|297.74|294.94|297.88|295.08|296.52|293.72|0
1649730000000|2022-04-12 02:20:00|297.68|294.88|298.15|295.35|298.29|295.49|297.2|294.4|0
1649730300000|2022-04-12 02:25:00|298.22|295.42|297.6|294.8|298.42|295.62|297.47|294.67|0
1649730600000|2022-04-12 02:30:00|297.47|294.67|296.38|293.58|297.6|294.8|295.97|293.17|0
1649730900000|2022-04-12 02:35:00|296.45|293.65|297.05|294.25|297.05|294.25|295.97|293.17|0
1649731200000|2022-04-12 02:40:00|296.92|294.12|296.58|293.78|297.05|294.25|296.51|293.71|0
1649731500000|2022-04-12 02:45:00|296.51|293.71|296.5|293.7|296.78|293.98|296.5|293.7|0
1649731800000|2022-04-12 02:50:00|296.57|293.77|296.5|293.7|296.91|294.11|296.5|293.7|0
1649732100000|2022-04-12 02:55:00|296.64|293.84|296.63|293.83|297.04|294.24|296.5|293.7|0
1649732400000|2022-04-12 03:00:00|296.5|293.7|297.5|294.7|297.78|294.98|295.95|293.15|0
1649732700000|2022-04-12 03:05:00|297.64|294.84|297.71|294.91|298.05|295.25|297.5|294.7|0
1649733000000|2022-04-12 03:10:00|297.64|294.84|297.71|294.91|298.32|295.52|297.64|294.84|0
1649733300000|2022-04-12 03:15:00|297.64|294.84|299.54|296.74|299.81|297.01|297.5|294.7|0
1649733600000|2022-04-12 03:20:00|299.67|296.87|299.53|296.73|299.94|297.14|299.26|296.46|0
1649733900000|2022-04-12 03:25:00|299.4|296.6|299.39|296.59|299.47|296.67|298.99|296.19|0
1649734200000|2022-04-12 03:30:00|299.53|296.73|299.39|296.59|299.53|296.73|298.3|295.5|0
1649734500000|2022-04-12 03:35:00|299.26|296.46|298.98|296.18|299.8|297|298.78|295.98|0
1649734800000|2022-04-12 03:40:00|299.12|296.32|299.39|296.59|299.52|296.72|298.98|296.18|0
1649735100000|2022-04-12 03:45:00|299.25|296.45|299.38|296.58|299.52|296.72|298.98|296.18|0
1649735400000|2022-04-12 03:50:00|299.25|296.45|299.38|296.58|299.79|296.99|298.97|296.17|0
1649735700000|2022-04-12 03:55:00|299.25|296.45|299.65|296.85|300.06|297.26|299.24|296.44|0
1649736000000|2022-04-12 04:00:00|299.59|296.79|299.51|296.71|299.79|296.99|298.97|296.17|0
1649736300000|2022-04-12 04:05:00|299.45|296.65|299.99|297.19|300.06|297.26|298.97|296.17|0
1649736600000|2022-04-12 04:10:00|299.92|297.12|299.78|296.98|299.92|297.12|299.51|296.71|0
1649736900000|2022-04-12 04:15:00|299.85|297.05|299.78|296.98|299.85|297.05|299.51|296.71|0
1649737200000|2022-04-12 04:20:00|299.64|296.84|299.64|296.84|299.78|296.98|299.5|296.7|0
1649737500000|2022-04-12 04:25:00|299.77|296.97|301.41|298.61|301.68|298.88|299.71|296.91|0
1649737800000|2022-04-12 04:30:00|301.55|298.75|301.21|298.41|301.55|298.75|300.86|298.06|0
1649738100000|2022-04-12 04:35:00|301.27|298.47|301.13|298.33|301.48|298.68|300.86|298.06|0
1649738400000|2022-04-12 04:40:00|301|298.2|301.47|298.67|301.68|298.88|301|298.2|0
1649738700000|2022-04-12 04:45:00|301.54|298.74|301.67|298.87|301.81|299.01|301.27|298.47|0
1649739000000|2022-04-12 04:50:00|301.75|298.95|301.53|298.73|301.75|298.95|301.4|298.6|0
1649739300000|2022-04-12 04:55:00|301.61|298.81|301.53|298.73|301.94|299.14|301.53|298.73|0
1649739600000|2022-04-12 05:00:00|301.4|298.6|301.94|299.14|302.22|299.42|300.85|298.05|0
1649739900000|2022-04-12 05:05:00|302.08|299.28|300.43|297.63|302.08|299.28|300.43|297.63|0
1649740200000|2022-04-12 05:10:00|300.3|297.5|298.87|296.07|300.57|297.77|298.87|296.07|0
1649740500000|2022-04-12 05:15:00|298.8|296|296.35|293.55|298.93|296.13|296.35|293.55|0
1649740800000|2022-04-12 05:20:00|296.22|293.42|297.97|295.17|297.98|295.18|296.08|293.28|0
1649741100000|2022-04-12 05:25:00|297.84|295.04|298.65|295.85|298.65|295.85|297.84|295.04|0
1649741400000|2022-04-12 05:30:00|298.52|295.72|298.11|295.31|298.79|295.99|297.97|295.17|0
1649741700000|2022-04-12 05:35:00|297.97|295.17|296.61|293.81|298.78|295.98|296.61|293.81|0
1649742000000|2022-04-12 05:40:00|296.75|293.95|297.01|294.21|297.83|295.03|296.48|293.68|0
1649742300000|2022-04-12 05:45:00|296.95|294.15|297.28|294.48|297.96|295.16|296.88|294.08|0
1649742600000|2022-04-12 05:50:00|297.35|294.55|295.86|293.06|297.55|294.75|295.86|293.06|0
1649742900000|2022-04-12 05:55:00|296|293.2|296.95|294.15|297.08|294.28|295.86|293.06|0
1649743200000|2022-04-12 06:00:00|296.88|294.08|298.31|295.51|299.2|296.4|295.86|293.06|0
1649743500000|2022-04-12 06:05:00|298.17|295.37|296.67|293.87|298.85|296.05|296.67|293.87|0
1649743800000|2022-04-12 06:10:00|296.81|294.01|295.99|293.19|296.81|294.01|295.85|293.05|0
1649744100000|2022-04-12 06:15:00|296.06|293.26|295.72|292.92|296.67|293.87|295.72|292.92|0
1649744400000|2022-04-12 06:20:00|295.79|292.99|296.94|294.14|296.94|294.14|295.72|292.92|0
1649744700000|2022-04-12 06:25:00|296.8|294|295.98|293.18|296.87|294.07|295.98|293.18|0
1649745000000|2022-04-12 06:30:00|296.12|293.32|295.98|293.18|296.66|293.86|295.84|293.04|0
1649745300000|2022-04-12 06:35:00|295.84|293.04|293.14|290.34|295.84|293.04|292.73|289.93|0
1649745600000|2022-04-12 06:40:00|293.27|290.47|294.42|291.62|294.49|291.69|292.73|289.93|0
1649745900000|2022-04-12 06:45:00|294.49|291.69|294.89|292.09|295.57|292.77|293.94|291.14|0
1649746200000|2022-04-12 06:50:00|294.75|291.95|295.02|292.22|295.43|292.63|294.62|291.82|0
1649746500000|2022-04-12 06:55:00|295.43|292.63|293.94|291.14|295.83|293.03|293.94|291.14|0
1649746800000|2022-04-12 07:00:00|294.07|291.27|296.51|293.71|296.51|293.71|293.13|290.33|0
1649747100000|2022-04-12 07:05:00|296.58|294.18|293.47|291.07|297.94|295.54|292.24|289.84|0
1649747400000|2022-04-12 07:10:00|293.6|291.2|292.1|289.7|293.87|291.47|290.61|288.21|0
1649747700000|2022-04-12 07:15:00|291.97|289.57|294.69|292.29|296.05|293.65|291.97|289.57|0
1649748000000|2022-04-12 07:20:00|294.82|292.42|293.87|291.47|297.29|294.89|293.59|291.19|0
1649748300000|2022-04-12 07:25:00|294.14|291.74|295.06|292.66|296.42|294.02|292.78|290.38|0
1649748600000|2022-04-12 07:30:00|295.2|292.8|297.37|294.97|298.47|296.07|295.2|292.8|0
1649748900000|2022-04-12 07:35:00|297.51|295.11|298.33|295.93|299.83|297.43|297.24|294.84|0
1649749200000|2022-04-12 07:40:00|298.6|296.2|299.69|297.29|300.38|297.98|298.05|295.65|0
1649749500000|2022-04-12 07:45:00|300.1|297.7|296.14|293.74|300.24|297.84|296.14|293.74|0
1649749800000|2022-04-12 07:50:00|296.28|293.88|295.66|293.26|297.77|295.37|294.78|292.38|0
1649750100000|2022-04-12 07:55:00|295.46|293.06|295.32|292.92|295.73|293.33|294.51|292.11|0
1649750400000|2022-04-12 08:00:00|295.25|292.85|295.72|293.32|296.13|293.73|293.96|291.56|0
1649750700000|2022-04-12 08:05:00|295.8|293.4|294.91|292.51|296.27|293.87|294.77|292.37|0
1649751000000|2022-04-12 08:10:00|294.77|292.37|293.69|291.29|295.04|292.64|293.55|291.15|0
1649751300000|2022-04-12 08:15:00|293.55|291.15|293.55|291.15|293.96|291.56|292.47|290.07|0
1649751600000|2022-04-12 08:20:00|293.14|290.74|291.79|289.39|293.28|290.88|291.39|288.99|0
1649751900000|2022-04-12 08:25:00|292.06|289.66|291.72|289.32|293.41|291.01|291.39|288.99|0
1649752200000|2022-04-12 08:30:00|291.79|289.39|289.98|287.58|292.19|289.79|289.64|287.24|0
1649752500000|2022-04-12 08:35:00|289.84|287.44|288.3|285.9|289.84|287.44|287.76|285.36|0
1649752800000|2022-04-12 08:40:00|288.16|285.76|288.1|285.7|288.29|285.89|287.23|284.83|0
1649753100000|2022-04-12 08:45:00|288.03|285.63|287.36|284.96|288.43|286.03|286.56|284.16|0
1649753400000|2022-04-12 08:50:00|287.49|285.09|286.29|283.89|287.49|285.09|285.83|283.43|0
1649753700000|2022-04-12 08:55:00|286.23|283.83|286.66|284.26|290.04|287.64|284.15|281.75|0
1649754000000|2022-04-12 09:00:00|287.81|285.41|288.2|285.8|288.81|286.41|287.34|284.94|0
1649754300000|2022-04-12 09:05:00|288.33|285.93|286.67|284.27|288.33|285.93|286.2|283.8|0
1649754600000|2022-04-12 09:10:00|286.73|284.33|288.67|286.27|289.13|286.73|286.6|284.2|0
1649754900000|2022-04-12 09:15:00|288.73|286.33|288.33|285.93|289.26|286.86|287.93|285.53|0
1649755200000|2022-04-12 09:20:00|288.46|286.06|288.59|286.19|289.8|287.4|288.26|285.86|0
1649755500000|2022-04-12 09:25:00|288.73|286.33|287.52|285.12|288.99|286.59|287.25|284.85|0
1649755800000|2022-04-12 09:30:00|287.65|285.25|287.12|284.72|288.05|285.65|286.19|283.79|0
1649756100000|2022-04-12 09:35:00|287.05|284.65|286.45|284.05|287.52|285.12|286.05|283.65|0
1649756400000|2022-04-12 09:40:00|286.39|283.99|285.78|283.38|286.45|284.05|285.78|283.38|0
1649756700000|2022-04-12 09:45:00|285.65|283.25|286.71|284.31|287.11|284.71|285.32|282.92|0
1649757000000|2022-04-12 09:50:00|286.84|284.44|284.72|282.32|286.84|284.44|284.72|282.32|0
1649757300000|2022-04-12 09:55:00|284.85|282.45|286.04|283.64|286.17|283.77|284.32|281.92|0
1649757600000|2022-04-12 10:00:00|286.11|283.71|285.38|282.98|286.31|283.91|284.45|282.05|0
1649757900000|2022-04-12 10:05:00|285.51|283.11|285.57|283.17|286.57|284.17|285.24|282.84|0
1649758200000|2022-04-12 10:10:00|285.64|283.24|286.03|283.63|286.37|283.97|284.58|282.18|0
1649758500000|2022-04-12 10:15:00|286.17|283.77|287.23|284.83|287.23|284.83|285.9|283.5|0
1649758800000|2022-04-12 10:20:00|287.1|284.7|287.03|284.63|287.7|285.3|286.56|284.16|0
1649759100000|2022-04-12 10:25:00|287.09|284.69|285.89|283.49|287.89|285.49|285.83|283.43|0
1649759400000|2022-04-12 10:30:00|286.03|283.63|285.36|282.96|286.56|284.16|285.23|282.83|0
1649759700000|2022-04-12 10:35:00|284.7|282.3|283.9|281.5|284.83|282.43|283.24|280.84|0
1649760000000|2022-04-12 10:40:00|284.03|281.63|283.9|281.5|285.09|282.69|283.63|281.23|0
1649760300000|2022-04-12 10:45:00|283.77|281.37|284.56|282.16|284.95|282.55|283.63|281.23|0
1649760600000|2022-04-12 10:50:00|284.49|282.09|283.89|281.49|284.56|282.16|283.89|281.49|0
1649760900000|2022-04-12 10:55:00|283.76|281.36|285.21|282.81|285.35|282.95|283.63|281.23|0
1649761200000|2022-04-12 11:00:00|285.35|282.95|285.34|282.94|285.61|283.21|284.55|282.15|0
1649761500000|2022-04-12 11:05:00|285.48|283.08|286.14|283.74|286.14|283.74|285.01|282.61|0
1649761800000|2022-04-12 11:10:00|286.27|283.87|287.07|284.67|287.2|284.8|286.14|283.74|0
1649762100000|2022-04-12 11:15:00|286.93|284.53|286.66|284.26|288.13|285.73|286.4|284|0
1649762400000|2022-04-12 11:20:00|286.8|284.4|286.53|284.13|286.8|284.4|285.6|283.2|0
1649762700000|2022-04-12 11:25:00|286.66|284.26|285.07|282.67|286.79|284.39|284.93|282.53|0
1649763000000|2022-04-12 11:30:00|284.93|282.53|284.14|281.74|285.07|282.67|283.74|281.34|0
1649763300000|2022-04-12 11:35:00|284.27|281.87|284.27|281.87|285.19|282.79|283.61|281.21|0
1649763600000|2022-04-12 11:40:00|284.4|282|284.13|281.73|285.72|283.32|283.47|281.07|0
1649763900000|2022-04-12 11:45:00|284|281.6|283.6|281.2|284|281.6|283.2|280.8|0
1649764200000|2022-04-12 11:50:00|283.54|281.14|283.46|281.06|283.73|281.33|282.94|280.54|0
1649764500000|2022-04-12 11:55:00|283.6|281.2|283.07|280.67|284.12|281.72|282.93|280.53|0
1649764800000|2022-04-12 12:00:00|282.93|280.53|283.06|280.66|284.12|281.72|282.93|280.53|0
1649765100000|2022-04-12 12:05:00|282.93|280.53|280.56|278.16|283.06|280.66|280.3|277.9|0
1649765400000|2022-04-12 12:10:00|280.69|278.29|280.56|278.16|281.22|278.82|280.3|277.9|0
1649765700000|2022-04-12 12:15:00|280.69|278.29|281.48|279.08|281.54|279.14|280.3|277.9|0
1649766000000|2022-04-12 12:20:00|281.34|278.94|281.47|279.07|281.87|279.47|280.82|278.42|0
1649766300000|2022-04-12 12:25:00|281.41|279.01|282.96|280.56|283.98|281.58|281.12|278.72|0
1649766600000|2022-04-12 12:30:00|278.51|276.11|269.67|267.27|278.51|276.11|269.67|267.27|0
1649766900000|2022-04-12 12:35:00|269.93|267.53|271.71|269.31|273.11|270.71|269.93|267.53|0
1649767200000|2022-04-12 12:40:00|271.83|269.43|266.48|264.08|272.22|269.82|265.79|263.39|0
1649767500000|2022-04-12 12:45:00|266.29|263.89|262.95|260.55|266.29|263.89|262.7|260.3|0
1649767800000|2022-04-12 12:50:00|263.08|260.68|260.95|258.55|264.71|262.31|260.95|258.55|0
1649768100000|2022-04-12 12:55:00|260.83|258.43|261.7|259.3|262.07|259.67|259.09|256.69|0
1649768400000|2022-04-12 13:00:00|261.82|259.42|262.7|260.3|262.82|260.42|261.7|259.3|0
1649768700000|2022-04-12 13:05:00|262.64|260.24|265.2|262.8|266.47|264.07|261.7|259.3|0
1649769000000|2022-04-12 13:10:00|265.58|263.18|267.98|265.58|268.11|265.71|265.46|263.06|0
1649769300000|2022-04-12 13:15:00|267.85|265.45|267.73|265.33|268.36|265.96|266.46|264.06|0
1649769600000|2022-04-12 13:20:00|267.47|265.07|269.76|267.36|270.4|268|267.34|264.94|0
1649769900000|2022-04-12 13:25:00|269.88|267.48|270.65|268.25|270.65|268.25|268.36|265.96|0
1649770200000|2022-04-12 13:30:00|270.01|267.61|272.44|270.04|274.11|271.71|270.01|267.61|0
1649770500000|2022-04-12 13:35:00|271.67|269.27|267.46|265.06|273.98|271.58|265.82|263.42|0
1649770800000|2022-04-12 13:40:00|266.7|264.3|265.56|263.16|270.58|268.18|265.44|263.04|0
1649771100000|2022-04-12 13:45:00|265.44|263.04|263.67|261.27|266.7|264.3|262.55|260.15|0
1649771400000|2022-04-12 13:50:00|263.8|261.4|259.51|257.11|264.56|262.16|257.84|255.44|0
1649771700000|2022-04-12 13:55:00|259.57|257.17|261.06|258.66|262.3|259.9|259.57|257.17|0
1649772000000|2022-04-12 14:00:00|260.93|258.53|262.8|260.4|264.3|261.9|260.06|257.66|0
1649772300000|2022-04-12 14:05:00|262.86|260.46|263.8|261.4|265.55|263.15|262.8|260.4|0
1649772600000|2022-04-12 14:10:00|263.42|261.02|262.54|260.14|264.67|262.27|262.17|259.77|0
1649772900000|2022-04-12 14:15:00|262.42|260.02|266.55|264.15|266.81|264.41|261.92|259.52|0
1649773200000|2022-04-12 14:20:00|266.18|263.78|265.54|263.14|266.68|264.28|263.41|261.01|0
1649773500000|2022-04-12 14:25:00|265.42|263.02|268.57|266.17|268.57|266.17|265.17|262.77|0
1649773800000|2022-04-12 14:30:00|268.32|265.92|268.13|265.73|269.97|267.57|267.68|265.28|0
1649774100000|2022-04-12 14:35:00|267.81|265.41|271.62|269.22|272.13|269.73|267.18|264.78|0
1649774400000|2022-04-12 14:40:00|271.75|269.35|271.62|269.22|273.03|270.63|270.6|268.2|0
1649774700000|2022-04-12 14:45:00|271.75|269.35|272.21|269.81|272.72|270.32|267.58|265.18|0
1649775000000|2022-04-12 14:50:00|272.08|269.68|272.46|270.06|274.53|272.13|272.08|269.68|0
1649775300000|2022-04-12 14:55:00|272.59|270.19|272.59|270.19|273.75|271.35|271.44|269.04|0
1649775600000|2022-04-12 15:00:00|272.72|270.32|270.79|268.39|274.65|272.25|270.28|267.88|0
1649775900000|2022-04-12 15:05:00|270.73|268.33|273.87|271.47|274.13|271.73|270.54|268.14|0
1649776200000|2022-04-12 15:10:00|273.74|271.34|271.43|269.03|274.13|271.73|271.17|268.77|0
1649776500000|2022-04-12 15:15:00|271.04|268.64|268.81|266.41|271.68|269.28|268.75|266.35|0
1649776800000|2022-04-12 15:20:00|268.62|266.22|267.73|265.33|268.94|266.54|266.84|264.44|0
1649777100000|2022-04-12 15:25:00|267.22|264.82|263.57|261.17|267.35|264.95|263|260.6|0
1649777400000|2022-04-12 15:30:00|263.25|260.85|262.24|259.84|263.25|260.85|261.24|258.84|0
1649777700000|2022-04-12 15:35:00|261.86|259.46|264.58|262.18|265.02|262.62|261.24|258.84|0
1649778000000|2022-04-12 15:40:00|264.51|262.11|264.13|261.73|265.14|262.74|263.37|260.97|0
1649778300000|2022-04-12 15:45:00|264|261.6|265.26|262.86|265.77|263.37|263.5|261.1|0
1649778600000|2022-04-12 15:50:00|264.95|262.55|264.12|261.72|266.66|264.26|263.62|261.22|0
1649778900000|2022-04-12 15:55:00|263.87|261.47|265.51|263.11|266.21|263.81|263.49|261.09|0
1649779200000|2022-04-12 16:00:00|265.26|262.86|267.1|264.7|267.29|264.89|265|262.6|0
1649779500000|2022-04-12 16:05:00|267.04|264.64|269.2|266.8|269.97|267.57|266.27|263.87|0
1649779800000|2022-04-12 16:10:00|269.08|266.68|269.97|267.57|271.13|268.73|269.08|266.68|0
1649780100000|2022-04-12 16:15:00|269.59|267.19|268.43|266.03|270.48|268.08|266.01|263.61|0
1649780400000|2022-04-12 16:20:00|268.81|266.41|272.28|269.88|272.41|270.01|268.81|266.41|0
1649780700000|2022-04-12 16:25:00|272.54|270.14|275|272.6|275.65|273.25|272.54|270.14|0
1649781000000|2022-04-12 16:30:00|275.52|273.12|275.52|273.12|275.52|273.12|273.44|271.04|0
1649781300000|2022-04-12 16:35:00|275.78|273.38|274.47|272.07|275.78|273.38|273.57|271.17|0
1649781600000|2022-04-12 16:40:00|274.34|271.94|276.29|273.89|276.95|274.55|273.69|271.29|0
1649781900000|2022-04-12 16:45:00|276.03|273.63|274.99|272.59|277.86|275.46|274.86|272.46|0
1649782200000|2022-04-12 16:50:00|274.86|272.46|274.08|271.68|275.12|272.72|272.01|269.61|0
1649782500000|2022-04-12 16:55:00|273.95|271.55|273.62|271.22|274.08|271.68|272.78|270.38|0
1649782800000|2022-04-12 17:00:00|273.81|271.41|276.7|274.3|277.74|275.34|272.07|269.67|0
1649783100000|2022-04-12 17:05:00|276.04|273.64|276.11|273.71|277.48|275.08|274.87|272.47|0
1649783400000|2022-04-12 17:10:00|276.3|273.9|273.18|270.78|276.3|273.9|271.63|269.23|0
1649783700000|2022-04-12 17:15:00|273.44|271.04|273.11|270.71|275.25|272.85|272.92|270.52|0
1649784000000|2022-04-12 17:20:00|273.05|270.65|273.56|271.16|274.73|272.33|270.21|267.81|0
1649784300000|2022-04-12 17:25:00|273.76|271.36|275.32|272.92|275.51|273.11|273.43|271.03|0
1649784600000|2022-04-12 17:30:00|275.25|272.85|274.85|272.45|277.2|274.8|274.27|271.87|0
1649784900000|2022-04-12 17:35:00|274.98|272.58|275.15|272.75|275.64|273.24|272.15|269.75|0
1649785200000|2022-04-12 17:40:00|275.02|272.62|278.04|275.64|278.44|276.04|274.63|272.23|0
1649785500000|2022-04-12 17:45:00|278.31|275.91|279.36|276.96|280.29|277.89|277.78|275.38|0
1649785800000|2022-04-12 17:50:00|279.5|277.1|282.55|280.15|283.09|280.69|279.5|277.1|0
1649786100000|2022-04-12 17:55:00|282.69|280.29|285.17|282.77|285.71|283.31|281.12|278.72|0
1649786400000|2022-04-12 18:00:00|285.04|282.64|283.3|280.9|287.18|284.78|283.17|280.77|0
1649786700000|2022-04-12 18:05:00|283.57|281.17|283.03|280.63|283.97|281.57|281.31|278.91|0
1649787000000|2022-04-12 18:10:00|283.17|280.77|287.31|284.91|287.31|284.91|283.17|280.77|0
1649787300000|2022-04-12 18:15:00|287.45|285.05|291.89|289.49|292.57|290.17|287.18|284.78|0
1649787600000|2022-04-12 18:20:00|292.16|289.76|292.43|290.03|292.7|290.3|290.14|287.74|0
1649787900000|2022-04-12 18:25:00|292.7|290.3|293.31|290.91|293.51|291.11|291.62|289.22|0
1649788200000|2022-04-12 18:30:00|293.37|290.97|292.83|290.43|296.09|293.69|292.29|289.89|0
1649788500000|2022-04-12 18:35:00|293.24|290.84|292.96|290.56|294.18|291.78|290.8|288.4|0
1649788800000|2022-04-12 18:40:00|293.23|290.83|293.77|291.37|295.13|292.73|292.15|289.75|0
1649789100000|2022-04-12 18:45:00|293.5|291.1|291.34|288.94|293.5|291.1|289.45|287.05|0
1649789400000|2022-04-12 18:50:00|291.2|288.8|290.66|288.26|293.36|290.96|290.39|287.99|0
1649789700000|2022-04-12 18:55:00|290.79|288.39|291.74|289.34|292.28|289.88|289.32|286.92|0
1649790000000|2022-04-12 19:00:00|292.14|289.74|297.3|294.9|297.57|295.17|290.66|288.26|0
1649790300000|2022-04-12 19:05:00|297.16|294.76|300.87|298.47|301|298.6|296.34|293.94|0
1649790600000|2022-04-12 19:10:00|300.59|298.19|300.46|298.06|302.42|300.02|296.63|294.23|0
1649790900000|2022-04-12 19:15:00|299.98|297.58|298.12|295.72|300.6|298.2|298.12|295.72|0
1649791200000|2022-04-12 19:20:00|297.98|295.58|296.88|294.48|297.98|295.58|295.1|292.7|0
1649791500000|2022-04-12 19:25:00|297.29|294.89|300.04|297.64|302.12|299.72|297.29|294.89|0
1649791800000|2022-04-12 19:30:00|300.87|298.47|300.18|297.78|301.91|299.51|298.94|296.54|0
1649792100000|2022-04-12 19:35:00|300.73|298.33|294.96|292.56|301.14|298.74|294.28|291.88|0
1649792400000|2022-04-12 19:40:00|295.23|292.83|296.46|294.06|297.01|294.61|293.6|291.2|0
1649792700000|2022-04-12 19:45:00|298.11|295.71|293.43|291.03|298.11|295.71|290.74|288.34|0
1649793000000|2022-04-12 19:50:00|293.71|291.31|293.3|290.9|295.61|293.21|291.81|289.41|0
1649793300000|2022-04-12 19:55:00|292.75|290.35|293.02|290.62|294.52|292.12|290.86|288.46|0
1649793600000|2022-04-12 20:00:00|293.7|291.3|294.79|292.39|295.61|293.21|293.7|291.3|0
1649793900000|2022-04-12 20:05:00|294.24|291.84|290.44|288.04|294.92|292.52|290.44|288.04|0
1649794200000|2022-04-12 20:10:00|290.85|288.45|291.79|289.39|291.79|289.39|290.44|288.04|0
1649794500000|2022-04-12 20:15:00|291.99|289.19|291.72|288.92|292.4|289.6|291.59|288.79|0
1649794800000|2022-04-12 20:20:00|291.79|288.99|291.72|288.92|292.26|289.46|291.72|288.92|0
1649795100000|2022-04-12 20:25:00|291.58|288.78|291.31|288.51|291.85|289.05|291.18|288.38|0
1649795400000|2022-04-12 20:30:00|291.17|288.37|291.31|288.51|291.31|288.51|290.77|287.97|0
1649795700000|2022-04-12 20:35:00|291.17|288.37|291.3|288.5|291.44|288.64|291.17|288.37|0
1649796000000|2022-04-12 20:40:00|291.24|288.44|291.57|288.77|291.57|288.77|291.17|288.37|0
1649796300000|2022-04-12 20:45:00|291.71|288.91|292.25|289.45|292.38|289.58|291.57|288.77|0
1649796600000|2022-04-12 20:50:00|292.38|289.58|291.5|288.7|292.38|289.58|291.43|288.63|0
1649796900000|2022-04-12 20:55:00|291.57|288.77|292.18|289.38|292.24|289.44|291.29|288.49|0
1649797200000|2022-04-12 21:00:00|292.25|289.45|291.95|289.15|292.25|289.45|291.85|289.05|0
1649797500000|2022-04-12 21:05:00|291.85|289.05|291.97|289.17|291.97|289.17|291.85|289.05|0
1649797800000|2022-04-12 21:10:00|291.96|289.16|291.96|289.16|291.98|289.18|291.96|289.16|0
1649798100000|2022-04-12 21:15:00|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1649798400000|2022-04-12 21:20:00|291.9|289.1|291.88|289.08|291.96|289.16|291.78|288.98|0
1649798700000|2022-04-12 21:25:00|291.76|288.96|291.79|288.99|291.88|289.08|291.68|288.88|0
1649799000000|2022-04-12 21:30:00|291.81|289.01|292.09|289.29|292.25|289.45|291.81|289.01|0
1649799300000|2022-04-12 21:35:00|292.15|289.35|291.69|288.89|292.15|289.35|291.69|288.89|0
1649799600000|2022-04-12 21:40:00|291.87|289.07|291.81|289.01|292.11|289.31|291.81|289.01|0
1649799900000|2022-04-12 21:45:00|291.9|289.1|291.92|289.12|292.04|289.24|291.71|288.91|0
1649800200000|2022-04-12 21:50:00|292.12|289.32|291.9|289.1|292.12|289.32|291.84|289.04|0
1649800500000|2022-04-12 21:55:00|291.82|289.02|291.78|288.98|291.98|289.18|291.72|288.92|0
1649800800000|2022-04-12 22:00:00|291.2|288.4|290.72|287.92|291.53|288.73|290.32|287.52|0
1649801100000|2022-04-12 22:05:00|290.79|287.99|290.31|287.51|290.86|288.06|290.04|287.24|0
1649801400000|2022-04-12 22:10:00|290.25|287.45|290.79|287.99|290.85|288.05|289.77|286.97|0
1649801700000|2022-04-12 22:15:00|290.72|287.92|292.06|289.26|292.41|289.61|290.72|287.92|0
1649802000000|2022-04-12 22:20:00|292|289.2|292.33|289.53|292.95|290.15|291.66|288.86|0
1649802300000|2022-04-12 22:25:00|292.27|289.47|292.33|289.53|292.6|289.8|292.06|289.26|0
1649802600000|2022-04-12 22:30:00|292.2|289.4|291.52|288.72|292.2|289.4|291.45|288.65|0
1649802900000|2022-04-12 22:35:00|291.38|288.58|291.11|288.31|291.38|288.58|290.57|287.77|0
1649803200000|2022-04-12 22:40:00|290.97|288.17|290.83|288.03|291.04|288.24|290.7|287.9|0
1649803500000|2022-04-12 22:45:00|290.77|287.97|290.56|287.76|291.1|288.3|290.56|287.76|0
1649803800000|2022-04-12 22:50:00|290.43|287.63|289.48|286.68|290.43|287.63|289.48|286.68|0
1649804100000|2022-04-12 22:55:00|289.62|286.82|288.94|286.14|289.62|286.82|288.94|286.14|0
1649804400000|2022-04-12 23:00:00|289.08|286.28|288.27|285.47|289.14|286.34|288.27|285.47|0
1649804700000|2022-04-12 23:05:00|288.4|285.6|287.86|285.06|288.53|285.73|287.86|285.06|0
1649805000000|2022-04-12 23:10:00|288|285.2|288.26|285.46|288.26|285.46|287.86|285.06|0
1649805300000|2022-04-12 23:15:00|288.33|285.53|287.99|285.19|288.66|285.86|287.86|285.06|0
1649805600000|2022-04-12 23:20:00|288.12|285.32|288.39|285.59|288.66|285.86|288.12|285.32|0
1649805900000|2022-04-12 23:25:00|288.26|285.46|288.12|285.32|288.39|285.59|287.79|284.99|0
1649806200000|2022-04-12 23:30:00|288.05|285.25|288.65|285.85|288.65|285.85|287.98|285.18|0
1649806500000|2022-04-12 23:35:00|288.79|285.99|289.05|286.25|289.05|286.25|287.98|285.18|0
1649806800000|2022-04-12 23:40:00|288.92|286.12|288.11|285.31|288.92|286.12|287.98|285.18|0
1649807100000|2022-04-12 23:45:00|287.98|285.18|287.17|284.37|287.98|285.18|287.17|284.37|0
1649807400000|2022-04-12 23:50:00|287.04|284.24|286.5|283.7|287.04|284.24|286.1|283.3|0
1649807700000|2022-04-12 23:55:00|286.37|283.57|285.96|283.16|286.63|283.83|285.96|283.16|0
1649808000000|2022-04-13 00:00:00|286.1|283.3|285.83|283.03|286.23|283.43|285.29|282.49|0
1649808300000|2022-04-13 00:05:00|285.69|282.89|285.56|282.76|286.23|283.43|285.29|282.49|0
1649808600000|2022-04-13 00:10:00|285.42|282.62|285.95|283.15|286.09|283.29|285.42|282.62|0
1649808900000|2022-04-13 00:15:00|285.82|283.02|285.82|283.02|286.22|283.42|285.42|282.62|0
1649809200000|2022-04-13 00:20:00|285.95|283.15|285.82|283.02|286.08|283.28|285.82|283.02|0
1649809500000|2022-04-13 00:25:00|285.95|283.15|286.75|283.95|287.02|284.22|285.95|283.15|0
1649809800000|2022-04-13 00:30:00|286.61|283.81|286.08|283.28|287.02|284.22|285.81|283.01|0
1649810100000|2022-04-13 00:35:00|285.94|283.14|285.54|282.74|286.08|283.28|285.14|282.34|0
1649810400000|2022-04-13 00:40:00|285.61|282.81|285.14|282.34|285.81|283.01|285.14|282.34|0
1649810700000|2022-04-13 00:45:00|285|282.2|284.47|281.67|285|282.2|283.94|281.14|0
1649811000000|2022-04-13 00:50:00|284.34|281.54|284.6|281.8|284.73|281.93|284.2|281.4|0
1649811300000|2022-04-13 00:55:00|284.54|281.74|284.07|281.27|284.73|281.93|283.93|281.13|0
1649811600000|2022-04-13 01:00:00|284.13|281.33|284.2|281.4|284.33|281.53|283.67|280.87|0
1649811900000|2022-04-13 01:05:00|284.13|281.33|284.06|281.26|284.33|281.53|283.66|280.86|0
1649812200000|2022-04-13 01:10:00|283.93|281.13|283.92|281.12|284.06|281.26|283.4|280.6|0
1649812500000|2022-04-13 01:15:00|283.79|280.99|284.05|281.25|284.45|281.65|283.79|280.99|0
1649812800000|2022-04-13 01:20:00|284.19|281.39|283.79|280.99|284.59|281.79|283.65|280.85|0
1649813100000|2022-04-13 01:25:00|283.86|281.06|284.05|281.25|284.18|281.38|283.72|280.92|0
1649813400000|2022-04-13 01:30:00|284.18|281.38|284.05|281.25|284.45|281.65|283.12|280.32|0
1649813700000|2022-04-13 01:35:00|283.91|281.11|284.04|281.24|284.31|281.51|283.91|281.11|0
1649814000000|2022-04-13 01:40:00|283.98|281.18|283.38|280.58|284.18|281.38|283.25|280.45|0
1649814300000|2022-04-13 01:45:00|283.25|280.45|284.17|281.37|284.31|281.51|282.71|279.91|0
1649814600000|2022-04-13 01:50:00|284.04|281.24|283.57|280.77|284.17|281.37|283.11|280.31|0
1649814900000|2022-04-13 01:55:00|283.51|280.71|283.64|280.84|283.84|281.04|282.84|280.04|0
1649815200000|2022-04-13 02:00:00|283.5|280.7|283.77|280.97|284.03|281.23|283.1|280.3|0
1649815500000|2022-04-13 02:05:00|283.63|280.83|282.83|280.03|283.77|280.97|282.57|279.77|0
1649815800000|2022-04-13 02:10:00|282.97|280.17|282.83|280.03|283.23|280.43|282.57|279.77|0
1649816100000|2022-04-13 02:15:00|282.7|279.9|282.83|280.03|283.1|280.3|282.57|279.77|0
1649816400000|2022-04-13 02:20:00|282.96|280.16|282.56|279.76|282.96|280.16|282.17|279.37|0
1649816700000|2022-04-13 02:25:00|282.69|279.89|282.56|279.76|282.96|280.16|282.29|279.49|0
1649817000000|2022-04-13 02:30:00|282.69|279.89|281.89|279.09|282.69|279.89|281.76|278.96|0
1649817300000|2022-04-13 02:35:00|282.03|279.23|282.42|279.62|282.42|279.62|281.63|278.83|0
1649817600000|2022-04-13 02:40:00|282.29|279.49|283.08|280.28|283.21|280.41|282.29|279.49|0
1649817900000|2022-04-13 02:45:00|282.95|280.15|282.55|279.75|283.21|280.41|282.55|279.75|0
1649818200000|2022-04-13 02:50:00|282.42|279.62|282.15|279.35|282.68|279.88|282.02|279.22|0
1649818500000|2022-04-13 02:55:00|282.09|279.29|282.54|279.74|282.68|279.88|281.88|279.08|0
1649818800000|2022-04-13 03:00:00|282.41|279.61|281.48|278.68|282.41|279.61|281.35|278.55|0
1649819100000|2022-04-13 03:05:00|281.61|278.81|281.74|278.94|281.88|279.08|280.69|277.89|0
1649819400000|2022-04-13 03:10:00|281.61|278.81|282.39|279.59|282.52|279.72|279.23|276.43|0
1649819700000|2022-04-13 03:15:00|282.52|279.72|282.25|279.45|282.65|279.85|282.25|279.45|0
1649820000000|2022-04-13 03:20:00|282.12|279.32|281.98|279.18|282.25|279.45|281.59|278.79|0
1649820300000|2022-04-13 03:25:00|282.12|279.32|281.85|279.05|282.25|279.45|281.85|279.05|0
1649820600000|2022-04-13 03:30:00|281.98|279.18|282.38|279.58|282.64|279.84|281.59|278.79|0
1649820900000|2022-04-13 03:35:00|282.44|279.64|281.78|278.98|282.51|279.71|281.71|278.91|0
1649821200000|2022-04-13 03:40:00|281.71|278.91|282.11|279.31|282.18|279.38|281.58|278.78|0
1649821500000|2022-04-13 03:45:00|282.17|279.37|281.84|279.04|282.17|279.37|281.71|278.91|0
1649821800000|2022-04-13 03:50:00|281.97|279.17|281.84|279.04|282.04|279.24|281.71|278.91|0
1649822100000|2022-04-13 03:55:00|281.97|279.17|281.83|279.03|282.1|279.3|281.83|279.03|0
1649822400000|2022-04-13 04:00:00|281.77|278.97|282.36|279.56|282.49|279.69|281.7|278.9|0
1649822700000|2022-04-13 04:05:00|282.23|279.43|281.83|279.03|282.36|279.56|281.7|278.9|0
1649823000000|2022-04-13 04:10:00|281.96|279.16|281.96|279.16|282.09|279.29|281.83|279.03|0
1649823300000|2022-04-13 04:15:00|282.09|279.29|281.82|279.02|282.22|279.42|281.82|279.02|0
1649823600000|2022-04-13 04:20:00|281.96|279.16|282.09|279.29|282.09|279.29|281.69|278.89|0
1649823900000|2022-04-13 04:25:00|282.22|279.42|283.01|280.21|283.14|280.34|282.22|279.42|0
1649824200000|2022-04-13 04:30:00|283.14|280.34|284.33|281.53|284.33|281.53|283.01|280.21|0
1649824500000|2022-04-13 04:35:00|284.2|281.4|284.19|281.39|284.99|282.19|284.06|281.26|0
1649824800000|2022-04-13 04:40:00|284.33|281.53|284.06|281.26|284.46|281.66|283.93|281.13|0
1649825100000|2022-04-13 04:45:00|283.93|281.13|283.39|280.59|284.06|281.26|283.39|280.59|0
1649825400000|2022-04-13 04:50:00|283.46|280.66|283.66|280.86|283.66|280.86|283.26|280.46|0
1649825700000|2022-04-13 04:55:00|283.52|280.72|282.99|280.19|283.52|280.72|282.99|280.19|0
1649826000000|2022-04-13 05:00:00|283.12|280.32|281.93|279.13|283.39|280.59|281.87|279.07|0
1649826300000|2022-04-13 05:05:00|282.06|279.26|282.19|279.39|282.59|279.79|282.06|279.26|0
1649826600000|2022-04-13 05:10:00|282.06|279.26|283.12|280.32|283.38|280.58|282.06|279.26|0
1649826900000|2022-04-13 05:15:00|282.98|280.18|282.06|279.26|283.05|280.25|282.06|279.26|0
1649827200000|2022-04-13 05:20:00|282.19|279.39|282.05|279.25|282.19|279.39|281.53|278.73|0
1649827500000|2022-04-13 05:25:00|282.19|279.39|282.45|279.65|282.85|280.05|282.19|279.39|0
1649827800000|2022-04-13 05:30:00|282.32|279.52|278.89|276.09|282.32|279.52|278.89|276.09|0
1649828100000|2022-04-13 05:35:00|278.76|275.96|278.37|275.57|279.55|276.75|277.19|274.39|0
1649828400000|2022-04-13 05:40:00|278.5|275.7|278.63|275.83|278.63|275.83|277.84|275.04|0
1649828700000|2022-04-13 05:45:00|278.76|275.96|277.45|274.65|278.76|275.96|277.45|274.65|0
1649829000000|2022-04-13 05:50:00|277.32|274.52|276.14|273.34|277.84|275.04|276.01|273.21|0
1649829300000|2022-04-13 05:55:00|276.01|273.21|275.36|272.56|276.27|273.47|275.23|272.43|0
1649829600000|2022-04-13 06:00:00|275.23|272.43|276.66|273.86|276.66|273.86|275.23|272.43|0
1649829900000|2022-04-13 06:05:00|276.53|273.73|278.09|275.29|278.22|275.42|276.53|273.73|0
1649830200000|2022-04-13 06:10:00|277.96|275.16|277.3|274.5|278.22|275.42|276.91|274.11|0
1649830500000|2022-04-13 06:15:00|277.43|274.63|276.52|273.72|277.89|275.09|276.52|273.72|0
1649830800000|2022-04-13 06:20:00|276.65|273.85|277.56|274.76|277.56|274.76|276.39|273.59|0
1649831100000|2022-04-13 06:25:00|277.5|274.7|278.08|275.28|278.21|275.41|277.17|274.37|0
1649831400000|2022-04-13 06:30:00|278.21|275.41|279.39|276.59|279.91|277.11|277.95|275.15|0
1649831700000|2022-04-13 06:35:00|279.52|276.72|280.17|277.37|280.17|277.37|278.73|275.93|0
1649832000000|2022-04-13 06:40:00|280.3|277.5|280.17|277.37|280.43|277.63|279.65|276.85|0
1649832300000|2022-04-13 06:45:00|280.04|277.24|279.84|277.04|280.43|277.63|279.38|276.58|0
1649832600000|2022-04-13 06:50:00|279.77|276.97|280.03|277.23|280.03|277.23|279.38|276.58|0
1649832900000|2022-04-13 06:55:00|280.16|277.36|280.56|277.76|281.21|278.41|280.16|277.36|0
1649833200000|2022-04-13 07:00:00|280.42|277.62|281.87|279.07|282|279.2|279.11|276.31|0
1649833500000|2022-04-13 07:05:00|281.27|278.87|284.31|281.91|284.71|282.31|280.82|278.42|0
1649833800000|2022-04-13 07:10:00|284.45|282.05|283.65|281.25|284.71|282.31|282.79|280.39|0
1649834100000|2022-04-13 07:15:00|283.72|281.32|282.72|280.32|284.05|281.65|281.27|278.87|0
1649834400000|2022-04-13 07:20:00|282.79|280.39|281.53|279.13|282.98|280.58|279.56|277.16|0
1649834700000|2022-04-13 07:25:00|281.4|279|281.53|279.13|282.32|279.92|280.47|278.07|0
1649835000000|2022-04-13 07:30:00|281.46|279.06|282.58|280.18|283.38|280.98|281.46|279.06|0
1649835300000|2022-04-13 07:35:00|282.45|280.05|280.8|278.4|282.58|280.18|280.27|277.87|0
1649835600000|2022-04-13 07:40:00|280.73|278.33|280.48|278.08|284.85|282.45|280.33|277.93|0
1649835900000|2022-04-13 07:45:00|280.41|278.01|280.14|277.74|280.93|278.53|279.75|277.35|0
1649836200000|2022-04-13 07:50:00|280.08|277.68|281.19|278.79|281.85|279.45|279.88|277.48|0
1649836500000|2022-04-13 07:55:00|281.32|278.92|281.85|279.45|282.5|280.1|280.66|278.26|0
1649836800000|2022-04-13 08:00:00|281.98|279.58|279.87|277.47|282.37|279.97|278.83|276.43|0
1649837100000|2022-04-13 08:05:00|279.94|277.54|278.63|276.23|279.94|277.54|277.91|275.51|0
1649837400000|2022-04-13 08:10:00|278.82|276.42|280.07|277.67|280.26|277.86|278.69|276.29|0
1649837700000|2022-04-13 08:15:00|280.13|277.73|280.26|277.86|280.26|277.86|278.95|276.55|0
1649838000000|2022-04-13 08:20:00|280.33|277.93|280.06|277.66|280.91|278.51|279.86|277.46|0
1649838300000|2022-04-13 08:25:00|279.99|277.59|281.3|278.9|281.83|279.43|279.99|277.59|0
1649838600000|2022-04-13 08:30:00|281.43|279.03|280.64|278.24|282.09|279.69|280.51|278.11|0
1649838900000|2022-04-13 08:35:00|280.58|278.18|281.56|279.16|281.69|279.29|280.58|278.18|0
1649839200000|2022-04-13 08:40:00|281.43|279.03|278.54|276.14|281.43|279.03|278.41|276.01|0
1649839500000|2022-04-13 08:45:00|278.28|275.88|277.5|275.1|278.41|276.01|277.11|274.71|0
1649839800000|2022-04-13 08:50:00|277.63|275.23|277.49|275.09|278.54|276.14|276.97|274.57|0
1649840100000|2022-04-13 08:55:00|277.62|275.22|278.27|275.87|278.67|276.27|276.97|274.57|0
1649840400000|2022-04-13 09:00:00|278.4|276|278.92|276.52|279.06|276.66|278.27|275.87|0
1649840700000|2022-04-13 09:05:00|278.99|276.59|278.4|276|279.45|277.05|278.27|275.87|0
1649841000000|2022-04-13 09:10:00|278.53|276.13|278.92|276.52|278.92|276.52|278.01|275.61|0
1649841300000|2022-04-13 09:15:00|279.18|276.78|279.96|277.56|280.43|278.03|279.18|276.78|0
1649841600000|2022-04-13 09:20:00|280.03|277.63|280.49|278.09|280.75|278.35|279.83|277.43|0
1649841900000|2022-04-13 09:25:00|280.35|277.95|280.75|278.35|281.01|278.61|279.96|277.56|0
1649842200000|2022-04-13 09:30:00|281.01|278.61|281.01|278.61|281.4|279|280.87|278.47|0
1649842500000|2022-04-13 09:35:00|280.94|278.54|283.77|281.37|284.17|281.77|280.94|278.54|0
1649842800000|2022-04-13 09:40:00|283.64|281.24|284.63|282.23|284.83|282.43|283.64|281.24|0
1649843100000|2022-04-13 09:45:00|284.7|282.3|284.83|282.43|285.49|283.09|284.17|281.77|0
1649843400000|2022-04-13 09:50:00|284.9|282.5|283.75|281.35|285.36|282.96|283.49|281.09|0
1649843700000|2022-04-13 09:55:00|283.88|281.48|286.81|284.41|286.95|284.55|283.75|281.35|0
1649844000000|2022-04-13 10:00:00|286.68|284.28|285.34|282.94|287.15|284.75|284.81|282.41|0
1649844300000|2022-04-13 10:05:00|285.48|283.08|286.14|283.74|286.41|284.01|285.08|282.68|0
1649844600000|2022-04-13 10:10:00|285.87|283.47|284.8|282.4|285.94|283.54|284.41|282.01|0
1649844900000|2022-04-13 10:15:00|284.67|282.27|285.2|282.8|285.87|283.47|284.08|281.68|0
1649845200000|2022-04-13 10:20:00|285.34|282.94|285.8|283.4|285.87|283.47|284.27|281.87|0
1649845500000|2022-04-13 10:25:00|285.73|283.33|285.33|282.93|286|283.6|284.66|282.26|0
1649845800000|2022-04-13 10:30:00|285.4|283|283.27|280.87|285.46|283.06|283.2|280.8|0
1649846100000|2022-04-13 10:35:00|283.2|280.8|281.61|279.21|283.73|281.33|281.34|278.94|0
1649846400000|2022-04-13 10:40:00|281.48|279.08|281.81|279.41|282.14|279.74|281.08|278.68|0
1649846700000|2022-04-13 10:45:00|281.87|279.47|283.13|280.73|283.59|281.19|281.08|278.68|0
1649847000000|2022-04-13 10:50:00|283.06|280.66|281.34|278.94|283.06|280.66|280.55|278.15|0
1649847300000|2022-04-13 10:55:00|281.27|278.87|280.41|278.01|281.34|278.94|280.15|277.75|0
1649847600000|2022-04-13 11:00:00|280.22|277.82|279.49|277.09|280.94|278.54|279.36|276.96|0
1649847900000|2022-04-13 11:05:00|279.36|276.96|278.57|276.17|279.36|276.96|277.91|275.51|0
1649848200000|2022-04-13 11:10:00|278.43|276.03|277.78|275.38|278.96|276.56|277.78|275.38|0
1649848500000|2022-04-13 11:15:00|277.71|275.31|278.43|276.03|278.89|276.49|277.71|275.31|0
1649848800000|2022-04-13 11:20:00|278.56|276.16|280|277.6|280|277.6|278.3|275.9|0
1649849100000|2022-04-13 11:25:00|279.87|277.47|279.47|277.07|280.99|278.59|279.34|276.94|0
1649849400000|2022-04-13 11:30:00|279.54|277.14|281.71|279.31|281.71|279.31|279.47|277.07|0
1649849700000|2022-04-13 11:35:00|281.58|279.18|282.37|279.97|282.64|280.24|281.18|278.78|0
1649850000000|2022-04-13 11:40:00|282.57|280.17|284.49|282.09|284.63|282.23|282.37|279.97|0
1649850300000|2022-04-13 11:45:00|284.36|281.96|285.15|282.75|285.16|282.76|283.96|281.56|0
1649850600000|2022-04-13 11:50:00|285.02|282.62|287.29|284.89|287.56|285.16|285.02|282.62|0
1649850900000|2022-04-13 11:55:00|287.42|285.02|289.44|287.04|290.51|288.11|287.42|285.02|0
1649851200000|2022-04-13 12:00:00|289.3|286.9|289.97|287.57|290.24|287.84|288.63|286.23|0
1649851500000|2022-04-13 12:05:00|290.51|288.11|292.13|289.73|292.13|289.73|289.57|287.17|0
1649851800000|2022-04-13 12:10:00|292.27|289.87|290.91|288.51|292.4|290|290.64|288.24|0
1649852100000|2022-04-13 12:15:00|291.32|288.92|289.96|287.56|292.13|289.73|289.56|287.16|0
1649852400000|2022-04-13 12:20:00|290.1|287.7|293.89|291.49|294.78|292.38|289.56|287.16|0
1649852700000|2022-04-13 12:25:00|293.75|291.35|293.21|290.81|294.98|292.58|292.53|290.13|0
1649853000000|2022-04-13 12:30:00|293.07|290.67|293.61|291.21|296.68|294.28|292.12|289.72|0
1649853300000|2022-04-13 12:35:00|293.47|291.07|292.66|290.26|294.7|292.3|292.39|289.99|0
1649853600000|2022-04-13 12:40:00|292.52|290.12|291.17|288.77|293.2|290.8|290.09|287.69|0
1649853900000|2022-04-13 12:45:00|291.03|288.63|292.18|289.78|292.38|289.98|290.49|288.09|0
1649854200000|2022-04-13 12:50:00|292.38|289.98|292.79|290.39|292.92|290.52|291.84|289.44|0
1649854500000|2022-04-13 12:55:00|292.92|290.52|295.5|293.1|295.5|293.1|292.79|290.39|0
1649854800000|2022-04-13 13:00:00|295.44|293.04|294.96|292.56|295.5|293.1|294.68|292.28|0
1649855100000|2022-04-13 13:05:00|294.68|292.28|297.69|295.29|297.83|295.43|294.68|292.28|0
1649855400000|2022-04-13 13:10:00|297.76|295.36|295.85|293.45|300.82|298.42|295.71|293.31|0
1649855700000|2022-04-13 13:15:00|295.71|293.31|293.81|291.41|295.99|293.59|293.67|291.27|0
1649856000000|2022-04-13 13:20:00|293.67|291.27|293.67|291.27|293.81|291.41|292.31|289.91|0
1649856300000|2022-04-13 13:25:00|293.8|291.4|295.91|293.51|296.25|293.85|293.8|291.4|0
1649856600000|2022-04-13 13:30:00|295.84|293.44|289.88|287.48|296.66|294.26|289.88|287.48|0
1649856900000|2022-04-13 13:35:00|289.21|286.81|288.75|286.35|291.91|289.51|287.27|284.87|0
1649857200000|2022-04-13 13:40:00|288.08|285.68|285.53|283.13|289.02|286.62|284.14|281.74|0
1649857500000|2022-04-13 13:45:00|285.4|283|283.8|281.4|286.33|283.93|283|280.6|0
1649857800000|2022-04-13 13:50:00|283.67|281.27|284.46|282.06|285.4|283|283.4|281|0
1649858100000|2022-04-13 13:55:00|284.19|281.79|289.68|287.28|289.68|287.28|284.06|281.66|0
1649858400000|2022-04-13 14:00:00|289.55|287.15|289.68|287.28|291.98|289.58|289.14|286.74|0
1649858700000|2022-04-13 14:05:00|289.55|287.15|292.52|290.12|292.52|290.12|287.26|284.86|0
1649859000000|2022-04-13 14:10:00|292.38|289.98|291.57|289.17|293.47|291.07|290.49|288.09|0
1649859300000|2022-04-13 14:15:00|291.16|288.76|286.09|283.69|291.16|288.76|285.82|283.42|0
1649859600000|2022-04-13 14:20:00|286.22|283.82|284.35|281.95|286.89|284.49|284.35|281.95|0
1649859900000|2022-04-13 14:25:00|284.48|282.08|287.56|285.16|287.56|285.16|284.48|282.08|0
1649860200000|2022-04-13 14:30:00|287.83|285.43|285.81|283.41|288.64|286.24|284.28|281.88|0
1649860500000|2022-04-13 14:35:00|286.08|283.68|288.23|285.83|288.5|286.1|285.14|282.74|0
1649860800000|2022-04-13 14:40:00|288.63|286.23|286.08|283.68|290.11|287.71|285.94|283.54|0
1649861100000|2022-04-13 14:45:00|285.94|283.54|286.88|284.48|286.88|284.48|284.2|281.8|0
1649861400000|2022-04-13 14:50:00|286.74|284.34|284.73|282.33|287.28|284.88|284.07|281.67|0
1649861700000|2022-04-13 14:55:00|285.27|282.87|284.73|282.33|285.93|283.53|284.06|281.66|0
1649862000000|2022-04-13 15:00:00|284.46|282.06|279.29|276.89|284.73|282.33|278.76|276.36|0
1649862300000|2022-04-13 15:05:00|279.23|276.83|280.47|278.07|280.74|278.34|279.03|276.63|0
1649862600000|2022-04-13 15:10:00|280.34|277.94|278.23|275.83|280.61|278.21|278.1|275.7|0
1649862900000|2022-04-13 15:15:00|278.1|275.7|277.31|274.91|278.49|276.09|276.92|274.52|0
1649863200000|2022-04-13 15:20:00|277.18|274.78|275.83|273.43|280.46|278.06|275.83|273.43|0
1649863500000|2022-04-13 15:25:00|275.57|273.17|274.91|272.51|275.83|273.43|273.87|271.47|0
1649863800000|2022-04-13 15:30:00|274.52|272.12|274.13|271.73|275.04|272.64|272.56|270.16|0
1649864100000|2022-04-13 15:35:00|273.8|271.4|275.3|272.9|275.95|273.55|273.6|271.2|0
1649864400000|2022-04-13 15:40:00|275.04|272.64|275.03|272.63|276.08|273.68|273.99|271.59|0
1649864700000|2022-04-13 15:45:00|275.16|272.76|276.08|273.68|276.47|274.07|275.03|272.63|0
1649865000000|2022-04-13 15:50:00|276.34|273.94|277.26|274.86|277.78|275.38|276.34|273.94|0
1649865300000|2022-04-13 15:55:00|277.39|274.99|277.45|275.05|278.44|276.04|277.12|274.72|0
1649865600000|2022-04-13 16:00:00|277.39|274.99|276.73|274.33|278.83|276.43|276.46|274.06|0
1649865900000|2022-04-13 16:05:00|276.86|274.46|275.68|273.28|276.99|274.59|275.41|273.01|0
1649866200000|2022-04-13 16:10:00|275.81|273.41|276.07|273.67|278.17|275.77|275.41|273.01|0
1649866500000|2022-04-13 16:15:00|275.8|273.4|274.62|272.22|276.59|274.19|274.1|271.7|0
1649866800000|2022-04-13 16:20:00|274.95|272.55|273.06|270.66|275.67|273.27|273.06|270.66|0
1649867100000|2022-04-13 16:25:00|272.93|270.53|274.62|272.22|274.62|272.22|272.02|269.62|0
1649867400000|2022-04-13 16:30:00|274.43|272.03|273.05|270.65|274.49|272.09|272.53|270.13|0
1649867700000|2022-04-13 16:35:00|272.79|270.39|272.4|270|272.79|270.39|271.75|269.35|0
1649868000000|2022-04-13 16:40:00|272.27|269.87|269.81|267.41|272.4|270|269.55|267.15|0
1649868300000|2022-04-13 16:45:00|269.68|267.28|270.19|267.79|270.45|268.05|269.42|267.02|0
1649868600000|2022-04-13 16:50:00|270.32|267.92|270.95|268.55|272.49|270.09|269.81|267.41|0
1649868900000|2022-04-13 16:55:00|270.88|268.48|272.44|270.04|272.7|270.3|270.5|268.1|0
1649869200000|2022-04-13 17:00:00|272.18|269.78|271.14|268.74|272.69|270.29|270.36|267.96|0
1649869500000|2022-04-13 17:05:00|271.4|269|270.49|268.09|271.4|269|269.97|267.57|0
1649869800000|2022-04-13 17:10:00|270.62|268.22|270.1|267.7|270.75|268.35|268.68|266.28|0
1649870100000|2022-04-13 17:15:00|270.23|267.83|270.1|267.7|270.36|267.96|269.45|267.05|0
1649870400000|2022-04-13 17:20:00|269.84|267.44|269.32|266.92|269.84|267.44|268.42|266.02|0
1649870700000|2022-04-13 17:25:00|269.58|267.18|270.74|268.34|271.51|269.11|269.45|267.05|0
1649871000000|2022-04-13 17:30:00|270.87|268.47|272.94|270.54|273.07|270.67|270.48|268.08|0
1649871300000|2022-04-13 17:35:00|272.68|270.28|273.78|271.38|274.63|272.23|272.68|270.28|0
1649871600000|2022-04-13 17:40:00|273.85|271.45|273.91|271.51|274.37|271.97|273.58|271.18|0
1649871900000|2022-04-13 17:45:00|273.97|271.57|274.03|271.63|274.95|272.55|273.19|270.79|0
1649872200000|2022-04-13 17:50:00|274.16|271.76|275.07|272.67|275.47|273.07|274.03|271.63|0
1649872500000|2022-04-13 17:55:00|274.94|272.54|272.86|270.46|275.46|273.06|272.86|270.46|0
1649872800000|2022-04-13 18:00:00|272.8|270.4|272.85|270.45|273.9|271.5|272.6|270.2|0
1649873100000|2022-04-13 18:05:00|272.98|270.58|271.04|268.64|273.11|270.71|270.26|267.86|0
1649873400000|2022-04-13 18:10:00|271.17|268.77|272.46|270.06|274.15|271.75|271.17|268.77|0
1649873700000|2022-04-13 18:15:00|272.59|270.19|270.97|268.57|272.59|270.19|270.84|268.44|0
1649874000000|2022-04-13 18:20:00|270.84|268.44|271.23|268.83|272.14|269.74|269.94|267.54|0
1649874300000|2022-04-13 18:25:00|271.1|268.7|271.49|269.09|272.53|270.13|270.84|268.44|0
1649874600000|2022-04-13 18:30:00|271.42|269.02|270.19|267.79|271.87|269.47|270.19|267.79|0
1649874900000|2022-04-13 18:35:00|269.94|267.54|269.54|267.14|270.71|268.31|268.77|266.37|0
1649875200000|2022-04-13 18:40:00|269.67|267.27|267.86|265.46|269.93|267.53|267.86|265.46|0
1649875500000|2022-04-13 18:45:00|267.73|265.33|267.09|264.69|268.77|266.37|267.09|264.69|0
1649875800000|2022-04-13 18:50:00|266.96|264.56|266.89|264.49|267.6|265.2|266.38|263.98|0
1649876100000|2022-04-13 18:55:00|266.76|264.36|266.89|264.49|267.15|264.75|265.99|263.59|0
1649876400000|2022-04-13 19:00:00|266.76|264.36|268.3|265.9|269.34|266.94|266.5|264.1|0
1649876700000|2022-04-13 19:05:00|268.17|265.77|264.96|262.56|268.17|265.77|264.7|262.3|0
1649877000000|2022-04-13 19:10:00|265.09|262.69|265.08|262.68|265.73|263.33|264.57|262.17|0
1649877300000|2022-04-13 19:15:00|265.15|262.75|263.55|261.15|265.21|262.81|263.29|260.89|0
1649877600000|2022-04-13 19:20:00|263.68|261.28|264.12|261.72|264.44|262.04|263.29|260.89|0
1649877900000|2022-04-13 19:25:00|263.87|261.47|263.47|261.07|264.5|262.1|262.71|260.31|0
1649878200000|2022-04-13 19:30:00|263.35|260.95|261.82|259.42|263.86|261.46|261.31|258.91|0
1649878500000|2022-04-13 19:35:00|261.69|259.29|261.31|258.91|263.09|260.69|261.05|258.65|0
1649878800000|2022-04-13 19:40:00|261.56|259.16|261.68|259.28|262.57|260.17|261.18|258.78|0
1649879100000|2022-04-13 19:45:00|261.3|258.9|260.92|258.52|262.32|259.92|260.42|258.02|0
1649879400000|2022-04-13 19:50:00|261.05|258.65|264.23|261.83|264.99|262.59|261.05|258.65|0
1649879700000|2022-04-13 19:55:00|264.87|262.47|262.94|260.54|264.99|262.59|262.04|259.64|0
1649880000000|2022-04-13 20:00:00|262.55|260.15|264.47|262.07|264.99|262.59|262.55|260.15|0
1649880300000|2022-04-13 20:05:00|264.6|262.2|264.34|261.94|264.99|262.59|264.21|261.81|0
1649880600000|2022-04-13 20:10:00|264.47|262.07|264.98|262.58|264.98|262.58|263.83|261.43|0
1649880900000|2022-04-13 20:15:00|265.18|262.38|264.54|261.74|265.18|262.38|264.28|261.48|0
1649881200000|2022-04-13 20:20:00|264.41|261.61|264.53|261.73|264.66|261.86|264.41|261.61|0
1649881500000|2022-04-13 20:25:00|264.41|261.61|264.66|261.86|264.66|261.86|264.28|261.48|0
1649881800000|2022-04-13 20:30:00|264.53|261.73|264.53|261.73|264.66|261.86|264.53|261.73|0
1649882100000|2022-04-13 20:35:00|264.4|261.6|264.65|261.85|264.66|261.86|264.4|261.6|0
1649882400000|2022-04-13 20:40:00|264.53|261.73|264.4|261.6|264.65|261.85|264.27|261.47|0
1649882700000|2022-04-13 20:45:00|264.52|261.72|264.52|261.72|264.65|261.85|264.27|261.47|0
1649883000000|2022-04-13 20:50:00|264.65|261.85|264.65|261.85|264.65|261.85|264.39|261.59|0
1649883300000|2022-04-13 20:55:00|264.52|261.72|264.97|262.17|265.1|262.3|264.39|261.59|0
1649883600000|2022-04-13 21:00:00|265.04|262.24|264.82|262.02|265.04|262.24|264.8|262|0
1649883900000|2022-04-13 21:05:00|264.96|262.16|265.03|262.23|265.05|262.25|264.82|262.02|0
1649884200000|2022-04-13 21:10:00|265.05|262.25|265.03|262.23|265.09|262.29|265.03|262.23|0
1649884500000|2022-04-13 21:15:00|265.05|262.25|264.92|262.12|265.07|262.27|264.92|262.12|0
1649884800000|2022-04-13 21:20:00|264.75|261.95|264.54|261.74|264.75|261.95|264.48|261.68|0
1649885100000|2022-04-13 21:25:00|264.58|261.78|264.58|261.78|264.59|261.79|264.58|261.78|0
1649885400000|2022-04-13 21:30:00|264.56|261.76|264.55|261.75|264.56|261.76|264.55|261.75|0
1649885700000|2022-04-13 21:35:00|264.53|261.73|264.52|261.72|264.53|261.73|264.52|261.72|0
1649886000000|2022-04-13 21:40:00|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1649886300000|2022-04-13 21:45:00|264.53|261.73|264.57|261.77|264.62|261.82|264.53|261.73|0
1649886600000|2022-04-13 21:50:00|264.53|261.73|264.54|261.74|264.55|261.75|264.52|261.72|0
1649886900000|2022-04-13 21:55:00|264.52|261.72|264.63|261.83|264.63|261.83|264.52|261.72|0
1649887200000|2022-04-13 22:00:00|264.68|261.88|265|262.2|265.12|262.32|264.48|261.68|0
1649887500000|2022-04-13 22:05:00|265.12|262.32|264.99|262.19|265.12|262.32|264.74|261.94|0
1649887800000|2022-04-13 22:10:00|264.93|262.13|264.86|262.06|265.12|262.32|264.86|262.06|0
1649888100000|2022-04-13 22:15:00|264.99|262.19|264.6|261.8|264.99|262.19|264.22|261.42|0
1649888400000|2022-04-13 22:20:00|264.54|261.74|264.99|262.19|264.99|262.19|264.41|261.61|0
1649888700000|2022-04-13 22:25:00|264.98|262.18|264.85|262.05|265.11|262.31|264.73|261.93|0
1649889000000|2022-04-13 22:30:00|264.73|261.93|263.95|261.15|264.85|262.05|263.83|261.03|0
1649889300000|2022-04-13 22:35:00|263.83|261.03|263.63|260.83|263.83|261.03|263.31|260.51|0
1649889600000|2022-04-13 22:40:00|263.57|260.77|263.44|260.64|263.57|260.77|263.25|260.45|0
1649889900000|2022-04-13 22:45:00|263.37|260.57|263.18|260.38|263.37|260.57|263.18|260.38|0
1649890200000|2022-04-13 22:50:00|263.31|260.51|262.92|260.12|263.31|260.51|262.92|260.12|0
1649890500000|2022-04-13 22:55:00|262.79|259.99|262.92|260.12|263.17|260.37|262.79|259.99|0
1649890800000|2022-04-13 23:00:00|262.86|260.06|263.49|260.69|263.55|260.75|262.79|259.99|0
1649891100000|2022-04-13 23:05:00|263.55|260.75|263.68|260.88|263.88|261.08|263.42|260.62|0
1649891400000|2022-04-13 23:10:00|263.62|260.82|263.93|261.13|263.93|261.13|263.62|260.82|0
1649891700000|2022-04-13 23:15:00|263.8|261|263.42|260.62|263.8|261|263.29|260.49|0
1649892000000|2022-04-13 23:20:00|263.55|260.75|263.16|260.36|263.55|260.75|263.03|260.23|0
1649892300000|2022-04-13 23:25:00|263.29|260.49|264.57|261.77|264.69|261.89|263.23|260.43|0
1649892600000|2022-04-13 23:30:00|264.63|261.83|264.76|261.96|264.82|262.02|264.56|261.76|0
1649892900000|2022-04-13 23:35:00|264.69|261.89|264.95|262.15|265.08|262.28|264.56|261.76|0
1649893200000|2022-04-13 23:40:00|264.82|262.02|264.69|261.89|264.88|262.08|264.56|261.76|0
1649893500000|2022-04-13 23:45:00|264.56|261.76|264.68|261.88|264.94|262.14|264.17|261.37|0
1649893800000|2022-04-13 23:50:00|264.81|262.01|264.68|261.88|264.88|262.08|264.43|261.63|0
1649894100000|2022-04-13 23:55:00|264.55|261.75|264.94|262.14|264.94|262.14|264.42|261.62|0
1649894400000|2022-04-14 00:00:00|264.55|261.75|263.39|260.59|264.94|262.14|263.27|260.47|0
1649894700000|2022-04-14 00:05:00|263.27|260.47|262.5|259.7|263.91|261.11|262.24|259.44|0
1649895000000|2022-04-14 00:10:00|262.63|259.83|261.48|258.68|262.88|260.08|261.22|258.42|0
1649895300000|2022-04-14 00:15:00|261.35|258.55|261.85|259.05|263.01|260.21|261.35|258.55|0
1649895600000|2022-04-14 00:20:00|261.73|258.93|261.47|258.67|262.36|259.56|261.09|258.29|0
1649895900000|2022-04-14 00:25:00|261.34|258.54|261.59|258.79|261.6|258.8|261.21|258.41|0
1649896200000|2022-04-14 00:30:00|261.47|258.67|261.21|258.41|261.72|258.92|260.96|258.16|0
1649896500000|2022-04-14 00:35:00|261.15|258.35|261.46|258.66|261.72|258.92|261.15|258.35|0
1649896800000|2022-04-14 00:40:00|261.4|258.6|261.71|258.91|261.97|259.17|261.4|258.6|0
1649897100000|2022-04-14 00:45:00|261.84|259.04|261.52|258.72|261.84|259.04|261.33|258.53|0
1649897400000|2022-04-14 00:50:00|261.46|258.66|261.33|258.53|261.58|258.78|261.33|258.53|0
1649897700000|2022-04-14 00:55:00|261.45|258.65|262.34|259.54|262.47|259.67|261.45|258.65|0
1649898000000|2022-04-14 01:00:00|262.47|259.67|263.17|260.37|263.75|260.95|262.22|259.42|0
1649898300000|2022-04-14 01:05:00|263.11|260.31|263.49|260.69|263.87|261.07|263.11|260.31|0
1649898600000|2022-04-14 01:10:00|263.62|260.82|263.61|260.81|263.87|261.07|263.04|260.24|0
1649898900000|2022-04-14 01:15:00|263.55|260.75|263.1|260.3|263.61|260.81|262.85|260.05|0
1649899200000|2022-04-14 01:20:00|263.23|260.43|263.23|260.43|263.74|260.94|263.1|260.3|0
1649899500000|2022-04-14 01:25:00|263.1|260.3|263.35|260.55|263.35|260.55|262.97|260.17|0
1649899800000|2022-04-14 01:30:00|263.22|260.42|263.6|260.8|263.99|261.19|263.09|260.29|0
1649900100000|2022-04-14 01:35:00|263.48|260.68|263.47|260.67|263.73|260.93|263.29|260.49|0
1649900400000|2022-04-14 01:40:00|263.35|260.55|264.24|261.44|264.24|261.44|263.22|260.42|0
1649900700000|2022-04-14 01:45:00|264.11|261.31|263.08|260.28|264.24|261.44|262.83|260.03|0
1649901000000|2022-04-14 01:50:00|263.02|260.22|262.32|259.52|263.21|260.41|261.93|259.13|0
1649901300000|2022-04-14 01:55:00|262.25|259.45|261.42|258.62|262.44|259.64|261.17|258.37|0
1649901600000|2022-04-14 02:00:00|261.55|258.75|261.67|258.87|261.93|259.13|261.42|258.62|0
1649901900000|2022-04-14 02:05:00|261.8|259|260.78|257.98|261.8|259|260.53|257.73|0
1649902200000|2022-04-14 02:10:00|260.65|257.85|260.78|257.98|260.9|258.1|260.14|257.34|0
1649902500000|2022-04-14 02:15:00|260.65|257.85|260.14|257.34|260.78|257.98|259.89|257.09|0
1649902800000|2022-04-14 02:20:00|260.21|257.41|260.77|257.97|261.15|258.35|260.2|257.4|0
1649903100000|2022-04-14 02:25:00|260.64|257.84|260.77|257.97|260.9|258.1|260.26|257.46|0
1649903400000|2022-04-14 02:30:00|260.9|258.1|261.4|258.6|261.4|258.6|260.77|257.97|0
1649903700000|2022-04-14 02:35:00|261.28|258.48|261.4|258.6|261.6|258.8|261.27|258.47|0
1649904000000|2022-04-14 02:40:00|261.47|258.67|261.21|258.41|261.53|258.73|260.95|258.15|0
1649904300000|2022-04-14 02:45:00|261.27|258.47|261.27|258.47|261.27|258.47|260.76|257.96|0
1649904600000|2022-04-14 02:50:00|261.14|258.34|260.88|258.08|261.39|258.59|260.76|257.96|0
1649904900000|2022-04-14 02:55:00|260.76|257.96|261.14|258.34|261.14|258.34|260.75|257.95|0
1649905200000|2022-04-14 03:00:00|261.13|258.33|260.62|257.82|261.13|258.33|260.62|257.82|0
1649905500000|2022-04-14 03:05:00|260.56|257.76|261.26|258.46|261.58|258.78|260.56|257.76|0
1649905800000|2022-04-14 03:10:00|261.38|258.58|261.25|258.45|261.51|258.71|261.13|258.33|0
1649906100000|2022-04-14 03:15:00|261.38|258.58|260.49|257.69|261.38|258.58|260.11|257.31|0
1649906400000|2022-04-14 03:20:00|260.62|257.82|261.25|258.45|261.63|258.83|260.55|257.75|0
1649906700000|2022-04-14 03:25:00|261.38|258.58|261.12|258.32|261.38|258.58|260.99|258.19|0
1649907000000|2022-04-14 03:30:00|260.99|258.19|261.37|258.57|261.5|258.7|260.99|258.19|0
1649907300000|2022-04-14 03:35:00|261.24|258.44|261.88|259.08|262.01|259.21|261.24|258.44|0
1649907600000|2022-04-14 03:40:00|261.75|258.95|261.24|258.44|261.88|259.08|261.11|258.31|0
1649907900000|2022-04-14 03:45:00|261.11|258.31|260.47|257.67|261.37|258.57|259.59|256.79|0
1649908200000|2022-04-14 03:50:00|260.35|257.55|261.17|258.37|261.17|258.37|260.35|257.55|0
1649908500000|2022-04-14 03:55:00|261.23|258.43|260.98|258.18|261.23|258.43|260.85|258.05|0
1649908800000|2022-04-14 04:00:00|261.04|258.24|260.4|257.6|261.04|258.24|260.21|257.41|0
1649909100000|2022-04-14 04:05:00|260.34|257.54|259.96|257.16|260.4|257.6|259.7|256.9|0
1649909400000|2022-04-14 04:10:00|259.89|257.09|259.19|256.39|259.96|257.16|258.81|256.01|0
1649909700000|2022-04-14 04:15:00|259.32|256.52|258.94|256.14|259.7|256.9|258.56|255.76|0
1649910000000|2022-04-14 04:20:00|259|256.2|258.3|255.5|259.19|256.39|258.3|255.5|0
1649910300000|2022-04-14 04:25:00|258.43|255.63|257.99|255.19|258.68|255.88|257.8|255|0
1649910600000|2022-04-14 04:30:00|258.05|255.25|257.79|254.99|258.05|255.25|257.67|254.87|0
1649910900000|2022-04-14 04:35:00|257.73|254.93|257.66|254.86|257.86|255.06|257.41|254.61|0
1649911200000|2022-04-14 04:40:00|257.73|254.93|257.53|254.73|257.79|254.99|257.41|254.61|0
1649911500000|2022-04-14 04:45:00|257.41|254.61|256.9|254.1|257.41|254.61|256.9|254.1|0
1649911800000|2022-04-14 04:50:00|256.97|254.17|257.47|254.67|257.53|254.73|256.97|254.17|0
1649912100000|2022-04-14 04:55:00|257.53|254.73|257.65|254.85|257.65|254.85|257.4|254.6|0
1649912400000|2022-04-14 05:00:00|257.53|254.73|257.65|254.85|257.9|255.1|257.02|254.22|0
1649912700000|2022-04-14 05:05:00|257.72|254.92|257.9|255.1|257.9|255.1|257.08|254.28|0
1649913000000|2022-04-14 05:10:00|257.84|255.04|257.65|254.85|258.15|255.35|257.65|254.85|0
1649913300000|2022-04-14 05:15:00|257.64|254.84|257.2|254.4|257.64|254.84|257.01|254.21|0
1649913600000|2022-04-14 05:20:00|257.14|254.34|257.77|254.97|257.89|255.09|257.14|254.34|0
1649913900000|2022-04-14 05:25:00|257.64|254.84|257.89|255.09|257.89|255.09|257.39|254.59|0
1649914200000|2022-04-14 05:30:00|257.83|255.03|257.38|254.58|258.21|255.41|257.26|254.46|0
1649914500000|2022-04-14 05:35:00|257.32|254.52|256.25|253.45|257.51|254.71|256|253.2|0
1649914800000|2022-04-14 05:40:00|256.19|253.39|256.69|253.89|257|254.2|256.12|253.32|0
1649915100000|2022-04-14 05:45:00|256.75|253.95|257.63|254.83|257.63|254.83|256.06|253.26|0
1649915400000|2022-04-14 05:50:00|257.75|254.95|257.5|254.7|257.88|255.08|257.37|254.57|0
1649915700000|2022-04-14 05:55:00|257.37|254.57|258.13|255.33|258.13|255.33|256.87|254.07|0
1649916000000|2022-04-14 06:00:00|258|255.2|258.5|255.7|258.63|255.83|257.5|254.7|0
1649916300000|2022-04-14 06:05:00|258.63|255.83|258.82|256.02|259.39|256.59|258.25|255.45|0
1649916600000|2022-04-14 06:10:00|258.75|255.95|258.62|255.82|259|256.2|258.37|255.57|0
1649916900000|2022-04-14 06:15:00|258.69|255.89|258.33|255.53|259.61|256.81|257.95|255.15|0
1649917200000|2022-04-14 06:20:00|258.27|255.47|257.82|255.02|258.58|255.78|257.82|255.02|0
1649917500000|2022-04-14 06:25:00|257.95|255.15|258.95|256.15|259.33|256.53|257.82|255.02|0
1649917800000|2022-04-14 06:30:00|259.08|256.28|259.9|257.1|260.09|257.29|258.57|255.77|0
1649918100000|2022-04-14 06:35:00|259.84|257.04|259.71|256.91|259.96|257.16|259.33|256.53|0
1649918400000|2022-04-14 06:40:00|259.77|256.97|259.83|257.03|260.09|257.29|259.45|256.65|0
1649918700000|2022-04-14 06:45:00|259.9|257.1|260.21|257.41|260.21|257.41|259.58|256.78|0
1649919000000|2022-04-14 06:50:00|260.34|257.54|260.84|258.04|260.84|258.04|259.95|257.15|0
1649919300000|2022-04-14 06:55:00|260.97|258.17|261.22|258.42|261.22|258.42|260.97|258.17|0
1649919600000|2022-04-14 07:00:00|260.84|258.04|262.01|258.65|262.9|259.56|260.84|258.04|0
1649919900000|2022-04-14 07:05:00|262.02|259.14|262.91|260.03|263.04|260.16|261.64|258.76|0
1649920200000|2022-04-14 07:10:00|263.04|260.16|263.67|260.79|264.57|261.69|262.65|259.77|0
1649920500000|2022-04-14 07:15:00|263.8|260.92|263.1|260.22|265.21|262.33|262.91|260.03|0
1649920800000|2022-04-14 07:20:00|263.03|260.15|262.77|259.89|264.57|261.69|262.52|259.64|0
1649921100000|2022-04-14 07:25:00|262.65|259.77|262.23|259.35|262.77|259.89|261.2|258.32|0
1649921400000|2022-04-14 07:30:00|262.1|259.22|264.08|261.2|264.14|261.26|261.97|259.09|0
1649921700000|2022-04-14 07:35:00|264.01|261.13|263.75|260.87|264.65|261.77|262.99|260.11|0
1649922000000|2022-04-14 07:40:00|263.69|260.81|262.45|260.05|263.75|260.87|262.19|259.79|0
1649922300000|2022-04-14 07:45:00|262.32|259.92|261.49|259.09|262.89|260.49|261.29|258.89|0
1649922600000|2022-04-14 07:50:00|261.42|259.02|262.25|259.85|262.57|260.17|261.42|259.02|0
1649922900000|2022-04-14 07:55:00|262.12|259.72|262.31|259.91|263.34|260.94|262.05|259.65|0
1649923200000|2022-04-14 08:00:00|262.25|259.85|263.72|261.32|263.97|261.57|261.8|259.4|0
1649923500000|2022-04-14 08:05:00|263.84|261.44|262.69|260.29|263.84|261.44|261.41|259.01|0
1649923800000|2022-04-14 08:10:00|262.43|260.03|262.17|259.77|262.82|260.42|261.79|259.39|0
1649924100000|2022-04-14 08:15:00|262.05|259.65|262.81|260.41|262.94|260.54|261.66|259.26|0
1649924400000|2022-04-14 08:20:00|262.94|260.54|263.19|260.79|263.45|261.05|262.49|260.09|0
1649924700000|2022-04-14 08:25:00|263.32|260.92|264.34|261.94|265.12|262.72|263.32|260.92|0
1649925000000|2022-04-14 08:30:00|264.47|262.07|264.6|262.2|264.99|262.59|264.09|261.69|0
1649925300000|2022-04-14 08:35:00|264.73|262.33|264.6|262.2|265.05|262.65|264.41|262.01|0
1649925600000|2022-04-14 08:40:00|264.72|262.32|263.95|261.55|264.72|262.32|263.05|260.65|0
1649925900000|2022-04-14 08:45:00|263.82|261.42|263.89|261.49|264.59|262.19|263.56|261.16|0
1649926200000|2022-04-14 08:50:00|263.82|261.42|263.3|260.9|264.01|261.61|263.18|260.78|0
1649926500000|2022-04-14 08:55:00|263.43|261.03|263.05|260.65|264.07|261.67|263.05|260.65|0
1649926800000|2022-04-14 09:00:00|263.17|260.77|263.81|261.41|263.81|261.41|262.79|260.39|0
1649927100000|2022-04-14 09:05:00|264.2|261.8|263.68|261.28|264.45|262.05|262.72|260.32|0
1649927400000|2022-04-14 09:10:00|263.81|261.41|263.68|261.28|265.09|262.69|262.78|260.38|0
1649927700000|2022-04-14 09:15:00|263.62|261.22|264.06|261.66|264.19|261.79|263.29|260.89|0
1649928000000|2022-04-14 09:20:00|263.93|261.53|263.48|261.08|264.06|261.66|263.1|260.7|0
1649928300000|2022-04-14 09:25:00|263.42|261.02|263.54|261.14|264.06|261.66|263.29|260.89|0
1649928600000|2022-04-14 09:30:00|263.41|261.01|262.64|260.24|263.8|261.4|262.52|260.12|0
1649928900000|2022-04-14 09:35:00|262.71|260.31|262.51|260.11|262.77|260.37|262.26|259.86|0
1649929200000|2022-04-14 09:40:00|262.45|260.05|262.64|260.24|262.9|260.5|262.26|259.86|0
1649929500000|2022-04-14 09:45:00|262.71|260.31|262.57|260.17|262.89|260.49|262.38|259.98|0
1649929800000|2022-04-14 09:50:00|262.64|260.24|263.15|260.75|265.59|263.19|262.64|260.24|0
1649930100000|2022-04-14 09:55:00|263.02|260.62|262.38|259.98|263.15|260.75|262.12|259.72|0
1649930400000|2022-04-14 10:00:00|262.5|260.1|261.48|259.08|262.76|260.36|261.35|258.95|0
1649930700000|2022-04-14 10:05:00|261.35|258.95|261.73|259.33|262.24|259.84|261.35|258.95|0
1649931000000|2022-04-14 10:10:00|261.8|259.4|262.5|260.1|262.95|260.55|261.35|258.95|0
1649931300000|2022-04-14 10:15:00|262.37|259.97|262.88|260.48|263.26|260.86|261.86|259.46|0
1649931600000|2022-04-14 10:20:00|262.94|260.54|262.87|260.47|263.26|260.86|262.17|259.77|0
1649931900000|2022-04-14 10:25:00|262.75|260.35|263.13|260.73|263.51|261.11|262.49|260.09|0
1649932200000|2022-04-14 10:30:00|262.87|260.47|264.92|262.52|265.18|262.78|262.74|260.34|0
1649932500000|2022-04-14 10:35:00|265.05|262.65|264.92|262.52|265.05|262.65|264.41|262.01|0
1649932800000|2022-04-14 10:40:00|264.79|262.39|263.89|261.49|264.86|262.46|263.63|261.23|0
1649933100000|2022-04-14 10:45:00|264.15|261.75|264.14|261.74|264.4|262|263.25|260.85|0
1649933400000|2022-04-14 10:50:00|264.21|261.81|262.99|260.59|264.27|261.87|262.99|260.59|0
1649933700000|2022-04-14 10:55:00|263.05|260.65|263.11|260.71|263.5|261.1|262.86|260.46|0
1649934000000|2022-04-14 11:00:00|263.24|260.84|261.07|258.67|263.62|261.22|260.81|258.41|0
1649934300000|2022-04-14 11:05:00|260.94|258.54|260.93|258.53|262.2|259.56|260.81|258.41|0
1649934600000|2022-04-14 11:10:00|260.99|258.59|260.86|258.46|261.32|258.92|260.35|257.95|0
1649934900000|2022-04-14 11:15:00|260.61|258.21|261.44|259.04|261.63|259.23|260.23|257.83|0
1649935200000|2022-04-14 11:20:00|261.5|259.1|262.39|259.99|262.65|260.25|261.5|259.1|0
1649935500000|2022-04-14 11:25:00|262.27|259.87|263.23|260.83|263.29|260.89|262.2|259.8|0
1649935800000|2022-04-14 11:30:00|263.29|260.89|263.16|260.76|263.54|261.14|262.52|260.12|0
1649936100000|2022-04-14 11:35:00|263.03|260.63|261.75|259.35|263.54|261.14|261.75|259.35|0
1649936400000|2022-04-14 11:40:00|261.87|259.47|262.19|259.79|262.32|259.92|260.98|258.58|0
1649936700000|2022-04-14 11:45:00|262|259.6|262.86|259.5|263.24|259.92|261.23|258.35|0
1649937000000|2022-04-14 11:50:00|262.73|259.37|266.61|263.73|266.74|263.86|262.73|259.37|0
1649937300000|2022-04-14 11:55:00|266.35|263.47|266.33|263.45|267.18|264.3|264.87|261.99|0
1649937600000|2022-04-14 12:00:00|266.4|263.52|265.43|262.55|266.79|263.91|264.85|261.97|0
1649937900000|2022-04-14 12:05:00|265.3|262.42|264.78|261.9|265.3|262.42|264.4|261.52|0
1649938200000|2022-04-14 12:10:00|264.72|261.84|264.13|261.25|264.91|262.03|263.75|260.87|0
1649938500000|2022-04-14 12:15:00|264.26|261.38|263.1|260.22|264.65|261.77|263.1|260.22|0
1649938800000|2022-04-14 12:20:00|263.23|260.35|263.23|260.35|263.62|260.74|262.85|259.97|0
1649939100000|2022-04-14 12:25:00|263.36|260.48|263.37|260.49|264.85|261.97|262.59|259.71|0
1649939400000|2022-04-14 12:30:00|263.11|260.23|264.41|262.01|264.8|262.4|262.22|259.34|0
1649939700000|2022-04-14 12:35:00|264.28|261.88|265.7|263.3|265.7|263.3|264.15|261.75|0
1649940000000|2022-04-14 12:40:00|265.57|263.17|265.7|263.3|266.99|264.59|265.18|262.78|0
1649940300000|2022-04-14 12:45:00|265.57|263.17|266.6|264.2|267.25|264.85|264.79|262.39|0
1649940600000|2022-04-14 12:50:00|266.73|264.33|266.73|264.33|266.99|264.59|266.08|263.68|0
1649940900000|2022-04-14 12:55:00|266.66|264.26|267.63|265.23|267.89|265.49|266.08|263.68|0
1649941200000|2022-04-14 13:00:00|267.5|265.1|266.72|264.32|268.67|266.27|266.72|264.32|0
1649941500000|2022-04-14 13:05:00|266.85|264.45|266.72|264.32|267.76|265.36|266.59|264.19|0
1649941800000|2022-04-14 13:10:00|266.85|264.45|266.98|264.58|267.37|264.97|266.46|264.06|0
1649942100000|2022-04-14 13:15:00|266.91|264.51|264.78|262.38|267.23|264.83|264.78|262.38|0
1649942400000|2022-04-14 13:20:00|264.9|262.5|264.39|261.99|264.9|262.5|264.13|261.73|0
1649942700000|2022-04-14 13:25:00|265.03|262.63|260.79|258.39|265.03|262.63|260.67|258.27|0
1649943000000|2022-04-14 13:30:00|260.67|258.27|256.86|254.46|260.67|258.27|256.86|254.46|0
1649943300000|2022-04-14 13:35:00|256.98|254.58|257.96|255.08|257.96|255.32|253.67|251.27|0
1649943600000|2022-04-14 13:40:00|257.58|254.7|263.1|260.22|263.1|260.22|256.95|254.07|0
1649943900000|2022-04-14 13:45:00|262.97|260.09|265.71|262.83|269.52|266.64|261.29|258.41|0
1649944200000|2022-04-14 13:50:00|265.51|262.63|267.04|264.16|268.83|265.95|265.25|262.37|0
1649944500000|2022-04-14 13:55:00|266.91|264.03|266.91|264.03|267.96|265.08|265.74|262.86|0
1649944800000|2022-04-14 14:00:00|266.59|263.71|264.18|261.3|266.91|264.03|262.5|259.62|0
1649945100000|2022-04-14 14:05:00|264.44|261.56|272.86|269.98|274.46|271.58|263.55|260.67|0
1649945400000|2022-04-14 14:10:00|273.39|270.51|269.66|266.78|274.06|271.18|268.47|265.59|0
1649945700000|2022-04-14 14:15:00|269.79|266.91|269.13|266.25|271.52|268.64|267.55|264.67|0
1649946000000|2022-04-14 14:20:00|270.67|267.79|270.76|267.88|272.22|269.34|268.47|265.59|0
1649946300000|2022-04-14 14:25:00|270.89|268.01|270.23|267.35|272.21|269.33|269.31|266.43|0
1649946600000|2022-04-14 14:30:00|270.43|267.55|268.65|265.77|271.29|268.41|267.35|264.47|0
1649946900000|2022-04-14 14:35:00|269.05|266.17|270.75|267.87|272.6|269.72|267.61|264.73|0
1649947200000|2022-04-14 14:40:00|271.02|268.14|270.69|267.81|272.21|269.33|269.04|266.16|0
1649947500000|2022-04-14 14:45:00|270.75|267.87|270.76|267.88|270.9|268.02|267.62|264.74|0
1649947800000|2022-04-14 14:50:00|271.16|268.28|271.42|268.54|273.34|270.46|271.16|268.28|0
1649948100000|2022-04-14 14:55:00|271.55|268.67|270.63|267.75|271.94|269.06|269.18|266.3|0
1649948400000|2022-04-14 15:00:00|271.02|268.14|269.05|266.17|271.94|269.06|268.2|265.32|0
1649948700000|2022-04-14 15:05:00|269.18|266.3|269.18|266.3|270.36|267.48|268|265.12|0
1649949000000|2022-04-14 15:10:00|269.31|266.43|269.31|266.43|270.88|268|267.87|264.99|0
1649949300000|2022-04-14 15:15:00|269.04|266.16|270.88|268|271.93|269.05|267.61|264.73|0
1649949600000|2022-04-14 15:20:00|270.75|267.87|267.34|264.46|272.46|269.58|267.34|264.46|0
1649949900000|2022-04-14 15:25:00|267.21|264.33|267.06|264.18|268.01|265.13|266.47|263.59|0
1649950200000|2022-04-14 15:30:00|266.99|264.11|268.56|265.68|268.82|265.94|266.34|263.46|0
1649950500000|2022-04-14 15:35:00|268.69|265.81|271.05|268.17|271.31|268.43|268.56|265.68|0
1649950800000|2022-04-14 15:40:00|270.66|267.78|273.96|271.08|274.35|271.47|270.66|267.78|0
1649951100000|2022-04-14 15:45:00|274.09|271.21|273.69|270.81|274.75|271.87|272.89|270.01|0
1649951400000|2022-04-14 15:50:00|273.56|270.68|274.75|271.87|274.75|271.87|273.55|270.67|0
1649951700000|2022-04-14 15:55:00|274.61|271.73|273.89|271.01|274.75|271.87|271.73|268.85|0
1649952000000|2022-04-14 16:00:00|274.15|271.27|274.28|271.4|275.35|272.47|272.04|269.16|0
1649952300000|2022-04-14 16:05:00|274.55|271.67|272.3|269.42|274.68|271.8|271.77|268.89|0
1649952600000|2022-04-14 16:10:00|272.43|269.55|274.15|271.27|274.28|271.4|271.9|269.02|0
1649952900000|2022-04-14 16:15:00|274.01|271.13|274.94|272.06|275.61|272.73|273.16|270.28|0
1649953200000|2022-04-14 16:20:00|274.81|271.93|275.6|272.72|276.67|273.79|274.81|271.93|0
1649953500000|2022-04-14 16:25:00|275.47|272.59|277.6|274.72|278.14|275.26|275.07|272.19|0
1649953800000|2022-04-14 16:30:00|277.74|274.86|277.6|274.72|278.4|275.52|276.53|273.65|0
1649954100000|2022-04-14 16:35:00|277.87|274.99|278.13|275.25|278.27|275.39|277.06|274.18|0
1649954400000|2022-04-14 16:40:00|278.27|275.39|280.08|277.2|280.14|277.26|278.13|275.25|0
1649954700000|2022-04-14 16:45:00|280.14|277.26|280.35|277.47|280.68|277.8|279.47|276.59|0
1649955000000|2022-04-14 16:50:00|280.41|277.53|280.54|277.66|280.68|277.8|279.87|276.99|0
1649955300000|2022-04-14 16:55:00|280.41|277.53|277.72|274.84|280.54|277.66|277.45|274.57|0
1649955600000|2022-04-14 17:00:00|277.59|274.71|277.72|274.84|278.39|275.51|276.65|273.77|0
1649955900000|2022-04-14 17:05:00|277.85|274.97|278.92|276.04|279.46|276.58|277.58|274.7|0
1649956200000|2022-04-14 17:10:00|278.99|276.11|279.32|276.44|279.46|276.58|276.91|274.03|0
1649956500000|2022-04-14 17:15:00|278.92|276.04|279.45|276.57|279.99|277.11|277.98|275.1|0
1649956800000|2022-04-14 17:20:00|279.59|276.71|278.65|275.77|279.59|276.71|278.11|275.23|0
1649957100000|2022-04-14 17:25:00|278.24|275.36|278.11|275.23|279.05|276.17|277.78|274.9|0
1649957400000|2022-04-14 17:30:00|278.04|275.16|277.03|274.15|278.51|275.63|276.63|273.75|0
1649957700000|2022-04-14 17:35:00|276.9|274.02|276.63|273.75|276.9|274.02|275.57|272.69|0
1649958000000|2022-04-14 17:40:00|276.57|273.69|274.63|271.75|276.9|274.02|274.1|271.22|0
1649958300000|2022-04-14 17:45:00|274.37|271.49|272.77|269.89|274.5|271.62|272.38|269.5|0
1649958600000|2022-04-14 17:50:00|272.64|269.76|273.83|270.95|273.83|270.95|272.11|269.23|0
1649958900000|2022-04-14 17:55:00|273.7|270.82|270.92|268.04|273.83|270.95|270.92|268.04|0
1649959200000|2022-04-14 18:00:00|271.05|268.17|268.95|266.07|271.18|268.3|268.43|265.55|0
1649959500000|2022-04-14 18:05:00|268.82|265.94|270.92|268.04|271.31|268.43|268.69|265.81|0
1649959800000|2022-04-14 18:10:00|270.79|267.91|270.39|267.51|271.44|268.56|269.73|266.85|0
1649960100000|2022-04-14 18:15:00|269.86|266.98|272.63|269.75|272.76|269.88|269.47|266.59|0
1649960400000|2022-04-14 18:20:00|273.09|270.21|275.01|272.13|275.14|272.26|273.02|270.14|0
1649960700000|2022-04-14 18:25:00|274.74|271.86|273.22|270.34|275.41|272.53|272.36|269.48|0
1649961000000|2022-04-14 18:30:00|273.02|270.14|275.27|272.39|275.8|272.92|271.96|269.08|0
1649961300000|2022-04-14 18:35:00|275.34|272.46|275.93|273.05|276.47|273.59|274.74|271.86|0
1649961600000|2022-04-14 18:40:00|275.8|272.92|275.13|272.25|275.93|273.05|274.87|271.99|0
1649961900000|2022-04-14 18:45:00|275.2|272.32|275.4|272.52|276.2|273.32|274.34|271.46|0
1649962200000|2022-04-14 18:50:00|275.26|272.38|279.67|276.79|280.08|277.2|275|272.12|0
1649962500000|2022-04-14 18:55:00|279.27|276.39|281.42|278.54|281.56|278.68|279.27|276.39|0
1649962800000|2022-04-14 19:00:00|281.56|278.68|281.96|279.08|286.99|284.11|279.49|276.61|0
1649963100000|2022-04-14 19:05:00|281.82|278.94|284.79|281.91|284.79|281.91|281.15|278.27|0
1649963400000|2022-04-14 19:10:00|284.73|281.85|283.7|280.82|285.33|282.45|283.57|280.69|0
1649963700000|2022-04-14 19:15:00|283.43|280.55|280.07|277.19|283.43|280.55|279.67|276.79|0
1649964000000|2022-04-14 19:20:00|280.2|277.32|281.41|278.53|281.95|279.07|279.53|276.65|0
1649964300000|2022-04-14 19:25:00|281.27|278.39|283.56|280.68|283.97|281.09|281.27|278.39|0
1649964600000|2022-04-14 19:30:00|283.29|280.41|286.14|283.26|286.27|283.39|283.29|280.41|0
1649964900000|2022-04-14 19:35:00|286|283.12|286.81|283.93|286.81|283.93|284.78|281.9|0
1649965200000|2022-04-14 19:40:00|286.54|283.66|283.69|280.81|287.09|284.21|283.69|280.81|0
1649965500000|2022-04-14 19:45:00|283.82|280.94|285.58|282.7|286.4|283.52|283.42|280.54|0
1649965800000|2022-04-14 19:50:00|286.67|283.79|288.31|285.43|289.4|286.52|286.67|283.79|0
1649966100000|2022-04-14 19:55:00|287.76|284.88|290.5|287.62|291.6|288.72|287.08|284.2|0
1649966400000|2022-04-14 20:00:00|290.63|287.75|291.73|288.85|291.87|288.99|289.81|286.93|0
1649966700000|2022-04-14 20:05:00|291.59|288.71|291.59|288.71|291.87|288.99|291.18|288.3|0
1649967000000|2022-04-14 20:10:00|291.73|288.85|291.86|288.98|291.87|288.99|291.45|288.57|0
1650265500000|2022-04-18 07:05:00|301.61|298.73|301.89|299.01|301.89|299.01|301.47|298.59|0
1650265800000|2022-04-18 07:10:00|301.75|298.87|301.47|298.59|301.89|299.01|301.04|298.16|0
1650266100000|2022-04-18 07:15:00|301.61|298.73|301.6|298.72|301.89|299.01|301.32|298.44|0
1650266400000|2022-04-18 07:20:00|301.68|298.8|301.25|298.37|302.03|299.15|301.18|298.3|0
1650266700000|2022-04-18 07:25:00|301.18|298.3|301.32|298.44|301.32|298.44|300.4|297.52|0
1650267000000|2022-04-18 07:30:00|301.39|298.51|301.31|298.43|302.02|299.14|301.31|298.43|0
1650267300000|2022-04-18 07:35:00|301.03|298.15|302.58|299.7|303.79|300.91|300.89|298.01|0
1650267600000|2022-04-18 07:40:00|302.44|299.56|302.8|299.92|303.15|300.27|302.02|299.14|0
1650267900000|2022-04-18 07:45:00|302.58|299.7|301.73|298.85|302.72|299.84|301.52|298.64|0
1650268200000|2022-04-18 07:50:00|301.8|298.92|301.45|298.57|302.01|299.13|301.3|298.42|0
1650268500000|2022-04-18 07:55:00|301.59|298.71|301.38|298.5|301.87|298.99|301.09|298.21|0
1650268800000|2022-04-18 08:00:00|301.44|298.56|297.5|294.62|301.44|298.56|297.15|294.27|0
1650269100000|2022-04-18 08:05:00|297.43|294.55|297.89|295.49|298.8|296.4|297.22|294.34|0
1650269400000|2022-04-18 08:10:00|297.82|295.42|298.38|295.98|298.59|296.19|297.82|295.42|0
1650269700000|2022-04-18 08:15:00|298.24|295.84|297.39|294.99|298.38|295.98|297.39|294.99|0
1650270000000|2022-04-18 08:20:00|297.47|295.07|297.81|295.41|297.81|295.41|296.83|294.43|0
1650270300000|2022-04-18 08:25:00|297.67|295.27|297.81|295.41|297.81|295.41|297.25|294.85|0
1650270600000|2022-04-18 08:30:00|297.67|295.27|297.95|295.55|298.23|295.83|297.67|295.27|0
1650270900000|2022-04-18 08:35:00|297.88|295.48|297.94|295.54|298.3|295.9|297.66|295.26|0
1650271200000|2022-04-18 08:40:00|298.08|295.68|297.73|295.33|298.22|295.82|297.73|295.33|0
1650271500000|2022-04-18 08:45:00|297.66|295.26|297.73|295.33|297.94|295.54|297.66|295.26|0
1650271800000|2022-04-18 08:50:00|297.66|295.26|298.71|296.31|298.78|296.38|297.66|295.26|0
1650272100000|2022-04-18 08:55:00|298.78|296.38|299.27|296.87|299.34|296.94|298.64|296.24|0
1650272400000|2022-04-18 09:00:00|299.2|296.8|299.34|296.94|299.76|297.36|298.37|295.97|0
1650272700000|2022-04-18 09:05:00|299.27|296.87|299.41|297.01|299.55|297.15|299.13|296.73|0
1650273000000|2022-04-18 09:10:00|299.47|297.07|300.18|297.78|300.18|297.78|299.41|297.01|0
1650273300000|2022-04-18 09:15:00|300.11|297.71|300.46|298.06|300.46|298.06|299.61|297.21|0
1650273600000|2022-04-18 09:20:00|300.53|298.13|303.14|300.74|303.85|301.45|300.53|298.13|0
1650273900000|2022-04-18 09:25:00|303.22|300.82|302.71|300.31|303.22|300.82|302.15|299.75|0
1650274200000|2022-04-18 09:30:00|302.86|300.46|302.14|299.74|302.86|300.46|302|299.6|0
1650274500000|2022-04-18 09:35:00|302.08|299.68|302.14|299.74|302.29|299.89|301.72|299.32|0
1650274800000|2022-04-18 09:40:00|302.22|299.82|302.28|299.88|302.43|300.03|301.72|299.32|0
1650275100000|2022-04-18 09:45:00|302.21|299.81|301.93|299.53|302.56|300.16|301.85|299.45|0
1650275400000|2022-04-18 09:50:00|301.85|299.45|301.85|299.45|302.42|300.02|301.85|299.45|0
1650275700000|2022-04-18 09:55:00|301.92|299.52|301.78|299.38|302.13|299.73|301.71|299.31|0
1650276000000|2022-04-18 10:00:00|301.85|299.45|300.86|298.46|301.99|299.59|300.72|298.32|0
1650276300000|2022-04-18 10:05:00|300.93|298.53|300.5|298.1|301.28|298.88|300.29|297.89|0
1650276600000|2022-04-18 10:10:00|300.57|298.17|300.57|298.17|300.85|298.45|300.36|297.96|0
1650276900000|2022-04-18 10:15:00|300.71|298.31|300.85|298.45|300.85|298.45|300.43|298.03|0
1650277200000|2022-04-18 10:20:00|300.99|298.59|300.85|298.45|300.99|298.59|300.28|297.88|0
1650277500000|2022-04-18 10:25:00|300.71|298.31|298.52|296.12|300.71|298.31|298.17|295.77|0
1650277800000|2022-04-18 10:30:00|298.45|296.05|299.08|296.68|299.29|296.89|298.45|296.05|0
1650278100000|2022-04-18 10:35:00|299.01|296.61|299.43|297.03|299.57|297.17|299.01|296.61|0
1650278400000|2022-04-18 10:40:00|299.57|297.17|299|296.6|299.57|297.17|298.44|296.04|0
1650278700000|2022-04-18 10:45:00|299.14|296.74|298.93|296.53|299.14|296.74|298.58|296.18|0
1650279000000|2022-04-18 10:50:00|298.86|296.46|299|296.6|299.14|296.74|298.58|296.18|0
1650279300000|2022-04-18 10:55:00|299.14|296.74|299.28|296.88|299.42|297.02|298.58|296.18|0
1650279600000|2022-04-18 11:00:00|298.57|296.17|297.38|294.98|298.57|296.17|297.17|294.77|0
1650279900000|2022-04-18 11:05:00|297.45|295.05|295.63|293.23|297.45|295.05|295.07|292.67|0
1650280200000|2022-04-18 11:10:00|295.49|293.09|292.98|290.58|295.63|293.23|292.7|290.3|0
1650280500000|2022-04-18 11:15:00|292.91|290.51|292.42|290.02|293.4|291|292.01|289.61|0
1650280800000|2022-04-18 11:20:00|292.56|290.16|293.39|290.99|293.53|291.13|292.28|289.88|0
1650281100000|2022-04-18 11:25:00|293.33|290.93|293.67|291.27|293.95|291.55|293.25|290.85|0
1650281400000|2022-04-18 11:30:00|293.6|291.2|293.53|291.13|294.08|291.68|293.25|290.85|0
1650281700000|2022-04-18 11:35:00|293.66|291.26|294.78|292.38|294.92|292.52|293.66|291.26|0
1650282000000|2022-04-18 11:40:00|294.91|292.51|294.63|292.23|295.75|293.35|294.63|292.23|0
1650282300000|2022-04-18 11:45:00|294.77|292.37|295.75|293.35|295.82|293.42|294.77|292.37|0
1650282600000|2022-04-18 11:50:00|295.89|293.49|295.74|293.34|296.44|294.04|295.47|293.07|0
1650282900000|2022-04-18 11:55:00|296.3|293.9|296.3|293.9|296.72|294.32|296.16|293.76|0
1650283200000|2022-04-18 12:00:00|296.16|293.76|295.53|293.13|296.58|294.18|295.18|292.78|0
1650283500000|2022-04-18 12:05:00|295.6|293.2|296.44|294.04|296.86|294.46|294.9|292.5|0
1650283800000|2022-04-18 12:10:00|296.58|294.18|297.27|294.87|297.55|295.15|296.16|293.76|0
1650284100000|2022-04-18 12:15:00|297.13|294.73|296.78|294.38|298.05|295.65|296.43|294.03|0
1650284400000|2022-04-18 12:20:00|296.85|294.45|296.29|293.89|296.85|294.45|296.01|293.61|0
1650284700000|2022-04-18 12:25:00|296.43|294.03|295.52|293.12|296.43|294.03|295.31|292.91|0
1650285000000|2022-04-18 12:30:00|295.45|293.05|295.86|293.46|296.64|294.24|295.31|292.91|0
1650285300000|2022-04-18 12:35:00|295.72|293.32|294.26|291.86|295.72|293.32|293.63|291.23|0
1650285600000|2022-04-18 12:40:00|294.19|291.79|295.44|293.04|295.58|293.18|293.91|291.51|0
1650285900000|2022-04-18 12:45:00|295.3|292.9|295.16|292.76|295.72|293.32|295.02|292.62|0
1650286200000|2022-04-18 12:50:00|295.23|292.83|296.27|293.87|296.55|294.15|294.88|292.48|0
1650286500000|2022-04-18 12:55:00|296.13|293.73|296.55|294.15|296.62|294.22|295.01|292.61|0
1650286800000|2022-04-18 13:00:00|296.62|294.22|294.31|291.91|297.18|294.78|294.11|291.71|0
1650287100000|2022-04-18 13:05:00|294.45|292.05|294.45|292.05|294.73|292.33|294.03|291.63|0
1650287400000|2022-04-18 13:10:00|294.38|291.98|293.2|290.8|294.59|292.19|293.2|290.8|0
1650287700000|2022-04-18 13:15:00|293.06|290.66|293.75|291.35|293.75|291.35|292.5|290.1|0
1650288000000|2022-04-18 13:20:00|293.89|291.49|293.33|290.93|293.89|291.49|293.19|290.79|0
1650288300000|2022-04-18 13:25:00|293.47|291.07|295|292.6|295.42|293.02|293.47|291.07|0
1650288600000|2022-04-18 13:30:00|294.02|291.62|285.77|283.37|294.3|291.9|284.27|281.87|0
1650288900000|2022-04-18 13:35:00|286.45|284.05|283.91|281.51|286.58|284.18|281.06|278.66|0
1650289200000|2022-04-18 13:40:00|284.94|282.54|282.69|280.29|286.64|284.24|280.12|277.72|0
1650289500000|2022-04-18 13:45:00|281.87|279.47|283.23|280.83|285.54|283.14|281.87|279.47|0
1650289800000|2022-04-18 13:50:00|282.68|280.28|288.28|285.88|289.52|287.12|282.55|280.15|0
1650290100000|2022-04-18 13:55:00|288.42|286.02|289.18|286.78|290.62|288.22|288.42|286.02|0
1650290400000|2022-04-18 14:00:00|289.66|287.26|287.04|284.64|292.7|290.3|286.08|283.68|0
1650290700000|2022-04-18 14:05:00|286.77|284.37|292.11|289.71|292.11|289.71|286.49|284.09|0
1650291000000|2022-04-18 14:10:00|291.97|289.57|286.74|284.34|292.39|289.99|286.05|283.65|0
1650291300000|2022-04-18 14:15:00|286.46|284.06|285.91|283.51|287.83|285.43|285.5|283.1|0
1650291600000|2022-04-18 14:20:00|285.78|283.38|281.02|278.62|286.32|283.92|280.75|278.35|0
1650291900000|2022-04-18 14:25:00|280.88|278.48|284.54|282.14|284.54|282.14|280.07|277.67|0
1650292200000|2022-04-18 14:30:00|283.86|281.46|282.1|279.7|284.27|281.87|282.1|279.7|0
1650292500000|2022-04-18 14:35:00|281.96|279.56|281.82|279.42|283.99|281.59|281.69|279.29|0
1650292800000|2022-04-18 14:40:00|281.28|278.88|281.55|279.15|282.5|280.1|280.06|277.66|0
1650293100000|2022-04-18 14:45:00|281.28|278.88|281.95|279.55|283.17|280.77|280.47|278.07|0
1650293400000|2022-04-18 14:50:00|282.09|279.69|285.08|282.68|285.62|283.22|281.95|279.55|0
1650293700000|2022-04-18 14:55:00|284.94|282.54|282.85|280.45|286.72|284.32|282.78|280.38|0
1650294000000|2022-04-18 15:00:00|282.92|280.52|281.42|279.02|284.15|281.75|281.42|279.02|0
1650294300000|2022-04-18 15:05:00|281.28|278.88|282.91|280.51|282.91|280.51|280.87|278.47|0
1650294600000|2022-04-18 15:10:00|283.19|280.79|283.32|280.92|283.6|281.2|282.09|279.69|0
1650294900000|2022-04-18 15:15:00|283.46|281.06|285.65|283.25|286.61|284.21|283.05|280.65|0
1650295200000|2022-04-18 15:20:00|285.51|283.11|289.51|287.11|289.65|287.25|285.1|282.7|0
1650295500000|2022-04-18 15:25:00|289.93|287.53|290.04|287.64|291.43|289.03|289.03|286.63|0
1650295800000|2022-04-18 15:30:00|290.18|287.78|291.15|288.75|292.26|289.86|289.62|287.22|0
1650296100000|2022-04-18 15:35:00|291.01|288.61|292.96|290.56|293.66|291.26|290.87|288.47|0
1650296400000|2022-04-18 15:40:00|293.1|290.7|292.54|290.14|294.08|291.68|291.98|289.58|0
1650296700000|2022-04-18 15:45:00|292.4|290|295.76|293.36|295.9|293.5|292.4|290|0
1650297000000|2022-04-18 15:50:00|295.62|293.22|293.23|290.83|296.04|293.64|293.23|290.83|0
1650297300000|2022-04-18 15:55:00|293.44|291.04|290.48|288.08|293.65|291.25|290.21|287.81|0
1650297600000|2022-04-18 16:00:00|290.62|288.22|292.02|289.62|293.14|290.74|290.07|287.67|0
1650297900000|2022-04-18 16:05:00|292.09|289.69|293.07|290.67|293.13|290.73|290.76|288.36|0
1650298200000|2022-04-18 16:10:00|293.27|290.87|295.52|293.12|296.22|293.82|292.71|290.31|0
1650298500000|2022-04-18 16:15:00|295.66|293.26|296.3|293.9|297.21|294.81|294.34|291.94|0
1650298800000|2022-04-18 16:20:00|296.44|294.04|295.59|293.19|296.72|294.32|295.45|293.05|0
1650299100000|2022-04-18 16:25:00|295.45|293.05|296.86|294.46|297.57|295.17|295.45|293.05|0
1650299400000|2022-04-18 16:30:00|297|294.6|296.71|294.31|298.13|295.73|296.01|293.61|0
1650299700000|2022-04-18 16:35:00|296.57|294.17|297.57|295.17|297.57|295.17|295.44|293.04|0
1650300000000|2022-04-18 16:40:00|297.15|294.75|296.02|293.62|299.41|297.01|295.74|293.34|0
1650300300000|2022-04-18 16:45:00|295.88|293.48|296.3|293.9|296.86|294.46|294.89|292.49|0
1650300600000|2022-04-18 16:50:00|296.23|293.83|294.05|291.65|296.44|294.04|293.63|291.23|0
1650300900000|2022-04-18 16:55:00|293.91|291.51|294.19|291.79|294.61|292.21|293.07|290.67|0
1650301200000|2022-04-18 17:00:00|293.9|291.5|294.18|291.78|295.03|292.63|293.48|291.08|0
1650301500000|2022-04-18 17:05:00|294.32|291.92|290.83|288.43|294.46|292.06|290.83|288.43|0
1650301800000|2022-04-18 17:10:00|290.69|288.29|290.41|288.01|290.83|288.43|288.61|286.21|0
1650302100000|2022-04-18 17:15:00|290.55|288.15|293.65|291.25|294.62|292.22|290.27|287.87|0
1650302400000|2022-04-18 17:20:00|293.51|291.11|291.41|289.01|294.21|291.81|290.57|288.17|0
1650302700000|2022-04-18 17:25:00|291.27|288.87|289.6|287.2|291.83|289.43|289.6|287.2|0
1650303000000|2022-04-18 17:30:00|289.73|287.33|282.5|280.1|290.01|287.61|282.5|280.1|0
1650303300000|2022-04-18 17:35:00|282.43|280.03|280.7|278.3|284.75|282.35|280.32|277.92|0
1650303600000|2022-04-18 17:40:00|280.3|277.9|279.89|277.49|281.25|278.85|279.75|277.35|0
1650303900000|2022-04-18 17:45:00|280.16|277.76|278.94|276.54|281.11|278.71|278.39|275.99|0
1650304200000|2022-04-18 17:50:00|279.07|276.67|278.19|275.79|280.29|277.89|278.12|275.72|0
1650304500000|2022-04-18 17:55:00|278.05|275.65|279|276.6|279.81|277.41|275.89|273.49|0
1650304800000|2022-04-18 18:00:00|278.52|276.12|278.45|276.05|279.4|277|276.83|274.43|0
1650305100000|2022-04-18 18:05:00|278.72|276.32|279.81|277.41|280.49|278.09|278.25|275.85|0
1650305400000|2022-04-18 18:10:00|279.94|277.54|279.94|277.54|281.58|279.18|279.94|277.54|0
1650305700000|2022-04-18 18:15:00|279.87|277.47|281.84|279.44|283.76|281.36|277.63|275.23|0
1650306000000|2022-04-18 18:20:00|281.06|278.66|277|274.6|282.24|279.84|277|274.6|0
1650306300000|2022-04-18 18:25:00|276.87|274.47|280.12|277.72|281.01|278.61|275.79|273.39|0
1650306600000|2022-04-18 18:30:00|279.98|277.58|278.49|276.09|280.19|277.79|278.22|275.82|0
1650306900000|2022-04-18 18:35:00|278.42|276.02|279.16|276.76|279.57|277.17|277.27|274.87|0
1650307200000|2022-04-18 18:40:00|279.03|276.63|280.66|278.26|281.07|278.67|278.21|275.81|0
1650307500000|2022-04-18 18:45:00|280.52|278.12|281.33|278.93|282.7|280.3|280.25|277.85|0
1650307800000|2022-04-18 18:50:00|281.61|279.21|280.24|277.84|281.88|279.48|279.15|276.75|0
1650308100000|2022-04-18 18:55:00|280.45|278.05|282.83|280.43|283.24|280.84|280.24|277.84|0
1650308400000|2022-04-18 19:00:00|283.11|280.71|284.62|282.22|284.89|282.49|282.15|279.75|0
1650308700000|2022-04-18 19:05:00|284.48|282.08|285.03|282.63|285.58|283.18|283.1|280.7|0
1650309000000|2022-04-18 19:10:00|284.75|282.35|286.54|284.14|287.79|285.39|283.38|280.98|0
1650309300000|2022-04-18 19:15:00|286.4|284|287.51|285.11|287.78|285.38|285.02|282.62|0
1650309600000|2022-04-18 19:20:00|287.44|285.04|289.17|286.77|289.86|287.46|286.12|283.72|0
1650309900000|2022-04-18 19:25:00|289.72|287.32|289.34|286.94|289.76|287.36|286.76|284.36|0
1650310200000|2022-04-18 19:30:00|289.54|287.14|293.89|291.49|294.45|292.05|289.54|287.14|0
1650310500000|2022-04-18 19:35:00|294.03|291.63|294.21|291.81|295.72|293.32|293.38|290.98|0
1650310800000|2022-04-18 19:40:00|294.07|291.67|292.93|290.53|295.48|293.08|291.67|289.27|0
1650311100000|2022-04-18 19:45:00|293.5|291.1|295.57|292.69|296|293.12|293.5|291.1|0
1650311400000|2022-04-18 19:50:00|295.71|292.83|293.29|290.41|296.85|293.97|292.87|289.99|0
1650311700000|2022-04-18 19:55:00|293.43|290.55|286.15|283.27|293.71|290.83|286.15|283.27|0
1650312000000|2022-04-18 20:00:00|285.6|282.72|280.97|278.57|285.87|282.99|280.97|278.57|0
1650312300000|2022-04-18 20:05:00|281.11|278.71|279.41|277.01|284.23|281.83|278.75|276.35|0
1650312600000|2022-04-18 20:10:00|279.27|276.87|279.81|277.41|280.35|277.95|278.93|276.53|0
1650312900000|2022-04-18 20:15:00|279.27|276.87|278.11|275.31|279.74|276.94|277.3|274.5|0
1650313200000|2022-04-18 20:20:00|277.98|275.18|277.84|275.04|278.11|275.31|277.64|274.84|0
1650313500000|2022-04-18 20:25:00|278.11|275.31|279.05|276.25|279.6|276.8|278.11|275.31|0
1650313800000|2022-04-18 20:30:00|279.19|276.39|279.59|276.79|280.27|277.47|279.19|276.39|0
1650314100000|2022-04-18 20:35:00|279.46|276.66|279.45|276.65|279.59|276.79|279.18|276.38|0
1650314400000|2022-04-18 20:40:00|279.32|276.52|279.05|276.25|279.32|276.52|279.05|276.25|0
1650314700000|2022-04-18 20:45:00|279.18|276.38|279.99|277.19|279.99|277.19|278.77|275.97|0
1650315000000|2022-04-18 20:50:00|279.86|277.06|279.99|277.19|279.99|277.19|279.72|276.92|0
1650315300000|2022-04-18 20:55:00|280.47|277.67|280.54|277.74|280.54|277.74|280.34|277.54|0
1650315600000|2022-04-18 21:00:00|280.57|277.77|279.98|277.18|280.57|277.77|279.92|277.12|0
1650315900000|2022-04-18 21:05:00|279.95|277.15|280.11|277.31|280.11|277.31|279.95|277.15|0
1650316200000|2022-04-18 21:10:00|280.03|277.23|280.36|277.56|280.52|277.72|280.03|277.23|0
1650316500000|2022-04-18 21:15:00|280.34|277.54|280.56|277.76|280.62|277.82|280.34|277.54|0
1650316800000|2022-04-18 21:20:00|280.57|277.77|280.16|277.36|280.57|277.77|280.16|277.36|0
1650317100000|2022-04-18 21:25:00|280.14|277.34|280.43|277.63|280.45|277.65|280.12|277.32|0
1650317400000|2022-04-18 21:30:00|280.45|277.65|280.41|277.61|280.49|277.69|280.41|277.61|0
1650317700000|2022-04-18 21:35:00|280.35|277.55|280.08|277.28|280.39|277.59|280.08|277.28|0
1650318000000|2022-04-18 21:40:00|280.03|277.23|279.89|277.09|280.11|277.31|279.85|277.05|0
1650318300000|2022-04-18 21:45:00|279.85|277.05|280.03|277.23|280.03|277.23|279.77|276.97|0
1650318600000|2022-04-18 21:50:00|279.87|277.07|279.77|276.97|280.03|277.23|279.57|276.77|0
1650318900000|2022-04-18 21:55:00|279.85|277.05|279.82|277.02|279.85|277.05|279.51|276.71|0
1650319200000|2022-04-18 22:00:00|279.97|277.17|279.9|277.1|280.85|278.05|279.49|276.69|0
1650319500000|2022-04-18 22:05:00|279.76|276.96|280.98|278.18|280.98|278.18|279.76|276.96|0
1650319800000|2022-04-18 22:10:00|281.11|278.31|280.16|277.36|281.25|278.45|280.03|277.23|0
1650320100000|2022-04-18 22:15:00|280.1|277.3|280.57|277.77|280.84|278.04|279.89|277.09|0
1650320400000|2022-04-18 22:20:00|280.37|277.57|279.75|276.95|280.57|277.77|279.75|276.95|0
1650320700000|2022-04-18 22:25:00|279.61|276.81|279.21|276.41|279.75|276.95|279.21|276.41|0
1650321000000|2022-04-18 22:30:00|279.34|276.54|278.53|275.73|279.34|276.54|277.99|275.19|0
1650321300000|2022-04-18 22:35:00|278.66|275.86|278.93|276.13|279.07|276.27|278.12|275.32|0
1650321600000|2022-04-18 22:40:00|279|276.2|279.33|276.53|279.33|276.53|278.66|275.86|0
1650321900000|2022-04-18 22:45:00|279.2|276.4|279.2|276.4|279.47|276.67|279.06|276.26|0
1650322200000|2022-04-18 22:50:00|279.06|276.26|279.46|276.66|279.46|276.66|279.06|276.26|0
1650322500000|2022-04-18 22:55:00|279.33|276.53|279.87|277.07|279.87|277.07|279.33|276.53|0
1650322800000|2022-04-18 23:00:00|279.73|276.93|278.78|275.98|279.73|276.93|278.51|275.71|0
1650323100000|2022-04-18 23:05:00|278.92|276.12|279.46|276.66|279.46|276.66|278.78|275.98|0
1650323400000|2022-04-18 23:10:00|279.32|276.52|279.72|276.92|279.93|277.13|279.32|276.52|0
1650323700000|2022-04-18 23:15:00|279.59|276.79|279.72|276.92|279.86|277.06|279.05|276.25|0
1650324000000|2022-04-18 23:20:00|279.59|276.79|279.72|276.92|279.99|277.19|279.31|276.51|0
1650324300000|2022-04-18 23:25:00|279.79|276.99|280.39|277.59|280.39|277.59|279.72|276.92|0
1650324600000|2022-04-18 23:30:00|280.53|277.73|280.26|277.46|280.67|277.87|280.26|277.46|0
1650324900000|2022-04-18 23:35:00|280.12|277.32|280.39|277.59|280.8|278|280.12|277.32|0
1650325200000|2022-04-18 23:40:00|280.25|277.45|279.98|277.18|280.25|277.45|279.98|277.18|0
1650325500000|2022-04-18 23:45:00|279.71|276.91|277.14|274.34|279.71|276.91|276.27|273.47|0
1650325800000|2022-04-18 23:50:00|277|274.2|274.99|272.19|277.27|274.47|274.72|271.92|0
1650326100000|2022-04-18 23:55:00|274.85|272.05|274.18|271.38|274.85|272.05|274.18|271.38|0
1650326400000|2022-04-19 00:00:00|274.32|271.52|275.39|272.59|275.39|272.59|274.32|271.52|0
1650326700000|2022-04-19 00:05:00|275.32|272.52|275.38|272.58|275.79|272.99|274.71|271.91|0
1650327000000|2022-04-19 00:10:00|275.52|272.72|274.98|272.18|275.65|272.85|274.58|271.78|0
1650327300000|2022-04-19 00:15:00|275.05|272.25|276.05|273.25|276.59|273.79|274.98|272.18|0
1650327600000|2022-04-19 00:20:00|275.91|273.11|276.12|273.32|276.45|273.65|275.91|273.11|0
1650327900000|2022-04-19 00:25:00|276.05|273.25|276.18|273.38|276.31|273.51|275.78|272.98|0
1650328200000|2022-04-19 00:30:00|276.11|273.31|276.31|273.51|276.85|274.05|275.91|273.11|0
1650328500000|2022-04-19 00:35:00|276.44|273.64|276.71|273.91|276.71|273.91|276.31|273.51|0
1650328800000|2022-04-19 00:40:00|276.65|273.85|278.46|275.66|278.46|275.66|276.65|273.85|0
1650329100000|2022-04-19 00:45:00|278.6|275.8|281.99|279.19|282.12|279.32|278.46|275.66|0
1650329400000|2022-04-19 00:50:00|281.92|279.12|281.85|279.05|283.35|280.55|281.58|278.78|0
1650329700000|2022-04-19 00:55:00|281.92|279.12|281.98|279.18|283.07|280.27|281.57|278.77|0
1650330000000|2022-04-19 01:00:00|282.25|279.45|283.07|280.27|284.16|281.36|281.84|279.04|0
1650330300000|2022-04-19 01:05:00|282.93|280.13|282.52|279.72|283.61|280.81|282.52|279.72|0
1650330600000|2022-04-19 01:10:00|282.66|279.86|281.16|278.36|282.93|280.13|280.75|277.95|0
1650330900000|2022-04-19 01:15:00|281.43|278.63|282.31|279.51|282.65|279.85|281.16|278.36|0
1650331200000|2022-04-19 01:20:00|282.38|279.58|280.74|277.94|282.65|279.85|280.74|277.94|0
1650331500000|2022-04-19 01:25:00|280.61|277.81|280.33|277.53|280.95|278.15|280.33|277.53|0
1650331800000|2022-04-19 01:30:00|280.47|277.67|280.06|277.26|280.6|277.8|279.59|276.79|0
1650332100000|2022-04-19 01:35:00|279.92|277.12|279.58|276.78|280.19|277.39|279.51|276.71|0
1650332400000|2022-04-19 01:40:00|279.72|276.92|280.73|277.93|281|278.2|279.51|276.71|0
1650332700000|2022-04-19 01:45:00|280.8|278|279.37|276.57|281.41|278.61|279.1|276.3|0
1650333000000|2022-04-19 01:50:00|279.51|276.71|279.91|277.11|280.66|277.86|279.51|276.71|0
1650333300000|2022-04-19 01:55:00|280.05|277.25|280.66|277.86|280.86|278.06|279.58|276.78|0
1650333600000|2022-04-19 02:00:00|280.72|277.92|280.45|277.65|281.27|278.47|280.45|277.65|0
1650333900000|2022-04-19 02:05:00|280.52|277.72|281.26|278.46|281.4|278.6|280.52|277.72|0
1650334200000|2022-04-19 02:10:00|281.4|278.6|282.35|279.55|282.62|279.82|281.13|278.33|0
1650334500000|2022-04-19 02:15:00|282.21|279.41|281.33|278.53|282.35|279.55|281.26|278.46|0
1650334800000|2022-04-19 02:20:00|281.39|278.59|281.66|278.86|281.94|279.14|281.39|278.59|0
1650335100000|2022-04-19 02:25:00|281.73|278.93|282.55|279.75|282.62|279.82|281.53|278.73|0
1650335400000|2022-04-19 02:30:00|282.62|279.82|282.2|279.4|282.75|279.95|282.2|279.4|0
1650335700000|2022-04-19 02:35:00|282.34|279.54|280.98|278.18|282.34|279.54|280.84|278.04|0
1650336000000|2022-04-19 02:40:00|281.11|278.31|281.11|278.31|281.52|278.72|281.11|278.31|0
1650336300000|2022-04-19 02:45:00|281.25|278.45|280.97|278.17|281.25|278.45|280.56|277.76|0
1650336600000|2022-04-19 02:50:00|280.91|278.11|280.56|277.76|281.11|278.31|280.5|277.7|0
1650336900000|2022-04-19 02:55:00|280.7|277.9|280.97|278.17|281.37|278.57|280.7|277.9|0
1650337200000|2022-04-19 03:00:00|280.9|278.1|280.69|277.89|281.1|278.3|280.56|277.76|0
1650337500000|2022-04-19 03:05:00|280.76|277.96|280.69|277.89|281.03|278.23|280.55|277.75|0
1650337800000|2022-04-19 03:10:00|280.55|277.75|279.74|276.94|280.82|278.02|279.47|276.67|0
1650338100000|2022-04-19 03:15:00|279.87|277.07|279.06|276.26|279.87|277.07|279.06|276.26|0
1650338400000|2022-04-19 03:20:00|278.92|276.12|277.03|274.23|279.06|276.26|276.76|273.96|0
1650338700000|2022-04-19 03:25:00|276.89|274.09|276.89|274.09|277.43|274.63|276.89|274.09|0
1650339000000|2022-04-19 03:30:00|276.62|273.82|276.75|273.95|276.89|274.09|276.15|273.35|0
1650339300000|2022-04-19 03:35:00|276.62|273.82|276.62|273.82|276.89|274.09|276.35|273.55|0
1650339600000|2022-04-19 03:40:00|276.69|273.89|276.75|273.95|276.89|274.09|276.35|273.55|0
1650339900000|2022-04-19 03:45:00|276.88|274.08|277.55|274.75|278.37|275.57|276.88|274.08|0
1650340200000|2022-04-19 03:50:00|277.62|274.82|277.55|274.75|277.69|274.89|277.15|274.35|0
1650340500000|2022-04-19 03:55:00|277.69|274.89|277.68|274.88|277.82|275.02|277.42|274.62|0
1650340800000|2022-04-19 04:00:00|277.55|274.75|278.36|275.56|278.36|275.56|277.41|274.61|0
1650341100000|2022-04-19 04:05:00|278.22|275.42|278.08|275.28|278.22|275.42|277.54|274.74|0
1650341400000|2022-04-19 04:10:00|277.95|275.15|278.35|275.55|278.49|275.69|277.81|275.01|0
1650341700000|2022-04-19 04:15:00|278.42|275.62|277.94|275.14|278.62|275.82|277.81|275.01|0
1650342000000|2022-04-19 04:20:00|278.08|275.28|278.35|275.55|278.42|275.62|277.94|275.14|0
1650342300000|2022-04-19 04:25:00|278.48|275.68|278.48|275.68|278.75|275.95|278.21|275.41|0
1650342600000|2022-04-19 04:30:00|278.55|275.75|278.21|275.41|278.88|276.08|278.21|275.41|0
1650342900000|2022-04-19 04:35:00|277.94|275.14|278.47|275.67|278.47|275.67|277.94|275.14|0
1650343200000|2022-04-19 04:40:00|278.61|275.81|278.07|275.27|278.74|275.94|278.07|275.27|0
1650343500000|2022-04-19 04:45:00|278.14|275.34|277.93|275.13|278.2|275.4|277.86|275.06|0
1650343800000|2022-04-19 04:50:00|278.06|275.26|277.52|274.72|278.2|275.4|277.39|274.59|0
1650344100000|2022-04-19 04:55:00|277.46|274.66|277.25|274.45|277.52|274.72|276.98|274.18|0
1650344400000|2022-04-19 05:00:00|277.38|274.58|278.33|275.53|278.33|275.53|276.84|274.04|0
1650344700000|2022-04-19 05:05:00|278.19|275.39|279.27|276.47|279.41|276.61|278.19|275.39|0
1650345000000|2022-04-19 05:10:00|279.13|276.33|279.4|276.6|279.54|276.74|278.86|276.06|0
1650345300000|2022-04-19 05:15:00|279.27|276.47|279.67|276.87|280.08|277.28|279.27|276.47|0
1650345600000|2022-04-19 05:20:00|279.81|277.01|279.67|276.87|279.94|277.14|279.67|276.87|0
1650345900000|2022-04-19 05:25:00|279.8|277|279.26|276.46|279.8|277|279.12|276.32|0
1650346200000|2022-04-19 05:30:00|279.4|276.6|279.8|277|279.8|277|279.26|276.46|0
1650346500000|2022-04-19 05:35:00|279.94|277.14|279.39|276.59|280.07|277.27|279.25|276.45|0
1650346800000|2022-04-19 05:40:00|279.53|276.73|279.12|276.32|279.73|276.93|278.71|275.91|0
1650347100000|2022-04-19 05:45:00|278.98|276.18|279.39|276.59|279.66|276.86|278.85|276.05|0
1650347400000|2022-04-19 05:50:00|279.25|276.45|278.57|275.77|279.38|276.58|278.37|275.57|0
1650347700000|2022-04-19 05:55:00|278.44|275.64|280.06|277.26|280.06|277.26|278.43|275.63|0
1650348000000|2022-04-19 06:00:00|280.19|277.39|280.06|277.26|281.42|278.62|279.31|276.51|0
1650348300000|2022-04-19 06:05:00|279.78|276.98|277.89|275.09|281.14|278.34|277.35|274.55|0
1650348600000|2022-04-19 06:10:00|278.02|275.22|277.21|274.41|278.56|275.76|277.21|274.41|0
1650348900000|2022-04-19 06:15:00|277.08|274.28|276.87|274.07|278.02|275.22|275.73|272.93|0
1650349200000|2022-04-19 06:20:00|276.94|274.14|275.8|273|276.94|274.14|275.05|272.25|0
1650349500000|2022-04-19 06:25:00|275.73|272.93|276.27|273.47|277.13|274.33|275.6|272.8|0
1650349800000|2022-04-19 06:30:00|276.4|273.6|276.94|274.14|277.61|274.81|276.27|273.47|0
1650350100000|2022-04-19 06:35:00|276.8|274|277.48|274.68|277.68|274.88|276.74|273.94|0
1650350400000|2022-04-19 06:40:00|277.34|274.54|276.8|274|277.61|274.81|276.67|273.87|0
1650350700000|2022-04-19 06:45:00|276.93|274.13|277.2|274.4|277.54|274.74|276.67|273.87|0
1650351000000|2022-04-19 06:50:00|277.27|274.47|277.87|275.07|278.01|275.21|276.93|274.13|0
1650351300000|2022-04-19 06:55:00|277.6|274.8|277.87|275.07|278.68|275.88|277.6|274.8|0
1650351600000|2022-04-19 07:00:00|278.01|275.21|279.91|276.55|282.08|279.28|278.01|275.21|0
1650351900000|2022-04-19 07:05:00|279.67|276.79|280.75|277.87|281.57|278.69|278.58|275.7|0
1650352200000|2022-04-19 07:10:00|281.02|278.14|284.57|281.69|284.57|281.69|281.02|278.14|0
1650352500000|2022-04-19 07:15:00|284.71|281.83|283.82|280.94|285.12|282.24|283.34|280.46|0
1650352800000|2022-04-19 07:20:00|283.88|281|283.68|280.8|285.11|282.23|283.27|280.39|0
1650353100000|2022-04-19 07:25:00|283.47|280.59|283.74|280.86|284.29|281.41|283.19|280.31|0
1650353400000|2022-04-19 07:30:00|284.01|281.13|285.04|282.16|285.11|282.23|283.19|280.31|0
1650353700000|2022-04-19 07:35:00|285.11|282.23|286.07|283.19|287.17|284.29|284.83|281.95|0
1650354000000|2022-04-19 07:40:00|286.14|283.26|285.93|283.05|287.03|284.15|285.59|282.71|0
1650354300000|2022-04-19 07:45:00|286.07|283.19|283.8|280.92|286.2|283.32|283.59|280.71|0
1650354600000|2022-04-19 07:50:00|283.73|280.85|283.32|280.44|283.87|280.99|283.18|280.3|0
1650354900000|2022-04-19 07:55:00|282.91|280.03|280.86|277.98|282.91|280.03|279.91|277.03|0
1650355200000|2022-04-19 08:00:00|281.13|278.25|280.31|277.43|281.13|278.25|279.5|276.62|0
1650355500000|2022-04-19 08:05:00|280.18|277.3|279.43|276.55|280.45|277.57|277.74|274.86|0
1650355800000|2022-04-19 08:10:00|279.36|276.48|279.32|276.44|280.17|277.29|278.75|275.87|0
1650356100000|2022-04-19 08:15:00|279.18|276.3|280.43|277.55|280.71|277.83|278.91|276.03|0
1650356400000|2022-04-19 08:20:00|280.57|277.69|278.83|276.43|280.7|277.82|278.29|275.89|0
1650356700000|2022-04-19 08:25:00|278.9|276.5|278.9|276.5|279.45|277.05|278.02|275.62|0
1650357000000|2022-04-19 08:30:00|278.7|276.3|278.63|276.23|279.37|276.97|277.61|275.21|0
1650357300000|2022-04-19 08:35:00|278.56|276.16|278.42|276.02|279.23|276.83|277.21|274.81|0
1650357600000|2022-04-19 08:40:00|278.56|276.16|280.72|278.32|280.93|278.53|278.15|275.75|0
1650357900000|2022-04-19 08:45:00|281|278.6|286.75|284.35|287.44|285.04|280.59|278.19|0
1650358200000|2022-04-19 08:50:00|287.02|284.62|288.51|285.63|288.92|286.04|286.2|283.56|0
1650358500000|2022-04-19 08:55:00|288.78|285.9|288.88|286|289.57|286.69|285.83|282.95|0
1650358800000|2022-04-19 09:00:00|289.09|286.21|289.71|286.83|290.54|287.66|288.81|285.93|0
1650359100000|2022-04-19 09:05:00|289.85|286.97|289.71|286.83|290.34|287.46|289.29|286.41|0
1650359400000|2022-04-19 09:10:00|289.57|286.69|290.89|288.01|291.51|288.63|289.43|286.55|0
1650359700000|2022-04-19 09:15:00|290.96|288.08|290.81|287.93|291.65|288.77|290.4|287.52|0
1650360000000|2022-04-19 09:20:00|290.95|288.07|292.63|289.75|292.77|289.89|290.12|287.24|0
1650360300000|2022-04-19 09:25:00|292.77|289.89|293.68|290.8|294.17|291.29|292.35|289.47|0
1650360600000|2022-04-19 09:30:00|294.02|291.14|292.55|289.67|294.87|291.99|291.87|288.99|0
1650360900000|2022-04-19 09:35:00|292.49|289.61|292.97|290.09|293.39|290.51|291.15|288.27|0
1650361200000|2022-04-19 09:40:00|292.83|289.95|292.55|289.67|293.81|290.93|292.13|289.25|0
1650361500000|2022-04-19 09:45:00|292.62|289.74|292.55|289.67|292.69|289.81|292.13|289.25|0
1650361800000|2022-04-19 09:50:00|292.41|289.53|294.44|291.56|294.65|291.77|292.27|289.39|0
1650362100000|2022-04-19 09:55:00|294.23|291.35|291.77|288.89|294.23|291.35|291.7|288.82|0
1650362400000|2022-04-19 10:00:00|291.84|288.96|292.58|290.18|293.1|290.25|291.14|288.26|0
1650362700000|2022-04-19 10:05:00|292.44|290.04|293.14|290.74|293.14|290.74|292.44|290.04|0
1650363000000|2022-04-19 10:10:00|293|290.6|292.15|289.75|293.98|291.58|292.15|289.75|0
1650363300000|2022-04-19 10:15:00|292.29|289.89|290.47|288.07|292.29|289.89|290.2|287.8|0
1650363600000|2022-04-19 10:20:00|290.61|288.21|289.22|286.82|290.61|288.21|289.22|286.82|0
1650363900000|2022-04-19 10:25:00|288.8|286.4|289.63|287.23|289.64|287.24|288.8|286.4|0
1650364200000|2022-04-19 10:30:00|289.77|287.37|290.61|288.21|290.61|288.21|289.63|287.23|0
1650364500000|2022-04-19 10:35:00|290.33|287.93|289.91|287.51|290.47|288.07|289.77|287.37|0
1650364800000|2022-04-19 10:40:00|290.05|287.65|288.51|286.11|290.74|288.34|288.37|285.97|0
1650365100000|2022-04-19 10:45:00|288.79|286.39|290.32|287.92|290.74|288.34|288.79|286.39|0
1650365400000|2022-04-19 10:50:00|290.18|287.78|288.79|286.39|290.6|288.2|288.79|286.39|0
1650365700000|2022-04-19 10:55:00|288.92|286.52|287.67|285.27|289.76|287.36|287.53|285.13|0
1650366000000|2022-04-19 11:00:00|287.4|285|286.15|283.75|287.81|285.41|285.74|283.34|0
1650366300000|2022-04-19 11:05:00|286.01|283.61|286.42|284.02|287.12|284.72|285.73|283.33|0
1650366600000|2022-04-19 11:10:00|286.49|284.09|286.83|284.43|287.25|284.85|286.42|284.02|0
1650366900000|2022-04-19 11:15:00|286.56|284.16|286.42|284.02|287.11|284.71|285.18|282.78|0
1650367200000|2022-04-19 11:20:00|286.69|284.29|286.09|283.69|287.2|284.8|285.44|283.04|0
1650367500000|2022-04-19 11:25:00|285.96|283.56|287.06|284.66|287.2|284.8|285.2|282.8|0
1650367800000|2022-04-19 11:30:00|286.92|284.52|286.78|284.38|287.2|284.8|286.37|283.97|0
1650368100000|2022-04-19 11:35:00|286.85|284.45|288.3|285.9|288.93|286.53|286.78|284.38|0
1650368400000|2022-04-19 11:40:00|288.16|285.76|287.74|285.34|288.44|286.04|286.91|284.51|0
1650368700000|2022-04-19 11:45:00|287.61|285.21|286.71|284.31|287.61|285.21|286.5|284.1|0
1650369000000|2022-04-19 11:50:00|286.63|284.23|284.56|282.16|286.63|284.23|284.15|281.75|0
1650369300000|2022-04-19 11:55:00|284.43|282.03|284.7|282.3|285.25|282.85|283.88|281.48|0
1650369600000|2022-04-19 12:00:00|284.56|282.16|284.7|282.3|285.8|283.4|284.56|282.16|0
1650369900000|2022-04-19 12:05:00|284.83|282.43|282.91|280.51|284.9|282.5|282.91|280.51|0
1650370200000|2022-04-19 12:10:00|283.05|280.65|283.18|280.78|283.32|280.92|282.22|279.82|0
1650370500000|2022-04-19 12:15:00|283.04|280.64|284.41|282.01|284.68|282.28|283.04|280.64|0
1650370800000|2022-04-19 12:20:00|284.2|281.8|285.5|283.1|285.92|283.52|283.86|281.46|0
1650371100000|2022-04-19 12:25:00|285.64|283.24|284.95|282.55|286.19|283.79|284.95|282.55|0
1650371400000|2022-04-19 12:30:00|285.09|282.69|283.85|281.45|285.23|282.83|283.44|281.04|0
1650371700000|2022-04-19 12:35:00|283.71|281.31|285.5|283.1|286.32|283.92|283.44|281.04|0
1650372000000|2022-04-19 12:40:00|285.63|283.23|285.91|283.51|286.32|283.92|284.94|282.54|0
1650372300000|2022-04-19 12:45:00|286.32|283.92|287.98|285.58|287.98|285.58|285.91|283.51|0
1650372600000|2022-04-19 12:50:00|287.84|285.44|287.56|285.16|287.98|285.58|287.28|284.88|0
1650372900000|2022-04-19 12:55:00|287.7|285.3|287.14|284.74|287.97|285.57|287.14|284.74|0
1650373200000|2022-04-19 13:00:00|287.28|284.88|287.55|285.15|287.83|285.43|286.04|283.64|0
1650373500000|2022-04-19 13:05:00|287.69|285.29|289.21|286.81|291.72|289.32|287.69|285.29|0
1650373800000|2022-04-19 13:10:00|289.35|286.95|288.8|286.4|289.91|287.51|288.38|285.98|0
1650374100000|2022-04-19 13:15:00|288.66|286.26|288.93|286.53|288.93|286.53|287.96|285.56|0
1650374400000|2022-04-19 13:20:00|289.07|286.67|286.71|284.31|289.63|287.23|286.71|284.31|0
1650374700000|2022-04-19 13:25:00|286.58|284.18|286.51|284.11|289.14|286.74|286.3|283.9|0
1650375000000|2022-04-19 13:30:00|286.44|284.04|282.04|279.64|287.26|284.86|281.09|278.69|0
1650375300000|2022-04-19 13:35:00|281.9|279.5|285.33|282.93|285.47|283.07|280.95|278.55|0
1650375600000|2022-04-19 13:40:00|286.02|283.62|277.69|275.29|286.43|284.03|276.07|273.67|0
1650375900000|2022-04-19 13:45:00|276.88|274.48|275.98|273.58|279.18|276.78|274.72|272.32|0
1650376200000|2022-04-19 13:50:00|275.3|272.9|269.82|267.42|276.79|274.39|269.42|267.02|0
1650376500000|2022-04-19 13:55:00|270.35|267.95|266.51|264.11|270.35|267.95|266.51|264.11|0
1650376800000|2022-04-19 14:00:00|266.24|263.84|265.85|263.45|267.83|265.43|265.06|262.66|0
1650377100000|2022-04-19 14:05:00|265.98|263.58|264.69|262.29|268.6|266.2|264.27|261.87|0
1650377400000|2022-04-19 14:10:00|264.42|262.02|263.93|261.53|264.69|262.29|260.91|258.51|0
1650377700000|2022-04-19 14:15:00|264.06|261.66|264.71|262.31|266.54|264.14|263.15|260.75|0
1650378000000|2022-04-19 14:20:00|264.58|262.18|262.76|260.36|265.36|262.96|262.5|260.1|0
1650378300000|2022-04-19 14:25:00|262.63|260.23|260.32|257.92|262.89|260.49|260.19|257.79|0
1650378600000|2022-04-19 14:30:00|259.68|257.28|259.42|257.02|260.19|257.79|258.38|255.98|0
1650378900000|2022-04-19 14:35:00|259.35|256.95|258.51|256.11|261.23|258.83|258.38|255.98|0
1650379200000|2022-04-19 14:40:00|258.64|256.24|257.47|255.07|259.02|256.62|256.64|254.24|0
1650379500000|2022-04-19 14:45:00|257.28|254.88|255.74|253.34|257.41|255.01|254.72|252.32|0
1650379800000|2022-04-19 14:50:00|255.87|253.47|258.69|256.29|258.69|256.29|255.48|253.08|0
1650380100000|2022-04-19 14:55:00|258.56|256.16|258.04|255.64|259.07|256.67|256.5|254.1|0
1650380400000|2022-04-19 15:00:00|258.3|255.9|258.56|256.16|260.88|258.48|258.3|255.9|0
1650380700000|2022-04-19 15:05:00|258.31|255.91|257.66|255.26|258.82|256.42|256.51|254.11|0
1650381000000|2022-04-19 15:10:00|257.54|255.14|258.05|255.65|258.43|256.03|257.15|254.75|0
1650381300000|2022-04-19 15:15:00|257.92|255.52|258.17|255.77|258.56|256.16|255.11|252.71|0
1650381600000|2022-04-19 15:20:00|258.04|255.64|255.23|252.83|258.94|256.54|255.1|252.7|0
1650381900000|2022-04-19 15:25:00|255.36|252.96|255.86|253.46|258.01|255.61|255.36|252.96|0
1650382200000|2022-04-19 15:30:00|256.11|253.71|257.64|255.24|258.28|255.88|255.22|252.82|0
1650382500000|2022-04-19 15:35:00|257.51|255.11|255.6|253.2|257.9|255.5|255.6|253.2|0
1650382800000|2022-04-19 15:40:00|255.72|253.32|255.47|253.07|256.36|253.96|254.96|252.56|0
1650383100000|2022-04-19 15:45:00|255.34|252.94|255.59|253.19|256.23|253.83|255.21|252.81|0
1650383400000|2022-04-19 15:50:00|255.46|253.06|253.94|251.54|255.46|253.06|253.18|250.78|0
1650383700000|2022-04-19 15:55:00|254.06|251.66|255.97|253.57|256.22|253.82|253.94|251.54|0
1650384000000|2022-04-19 16:00:00|255.84|253.44|256.09|253.69|257.5|255.1|255.71|253.31|0
1650384300000|2022-04-19 16:05:00|255.96|253.56|255.33|252.93|256.73|254.33|255.33|252.93|0
1650384600000|2022-04-19 16:10:00|255.58|253.18|256.34|253.94|256.6|254.2|255.32|252.92|0
1650384900000|2022-04-19 16:15:00|256.21|253.81|255.96|253.56|256.98|254.58|255.83|253.43|0
1650385200000|2022-04-19 16:20:00|256.08|253.68|254.94|252.54|256.08|253.68|254.68|252.28|0
1650385500000|2022-04-19 16:25:00|255.06|252.66|256.72|254.32|257.1|254.7|254.43|252.03|0
1650385800000|2022-04-19 16:30:00|256.59|254.19|256.33|253.93|257.36|254.96|256.08|253.68|0
1650386100000|2022-04-19 16:35:00|256.2|253.8|259.02|256.62|259.15|256.75|255.82|253.42|0
1650386400000|2022-04-19 16:40:00|258.89|256.49|257.99|255.59|259.15|256.75|257.48|255.08|0
1650386700000|2022-04-19 16:45:00|258.24|255.84|257.73|255.33|258.76|256.36|257.47|255.07|0
1650387000000|2022-04-19 16:50:00|257.86|255.46|256.7|254.3|257.99|255.59|256.07|253.67|0
1650387300000|2022-04-19 16:55:00|256.83|254.43|257.72|255.32|257.85|255.45|256.32|253.92|0
1650387600000|2022-04-19 17:00:00|257.34|254.94|257.08|254.68|257.98|255.58|256.32|253.92|0
1650387900000|2022-04-19 17:05:00|257.21|254.81|258.23|255.83|258.23|255.83|256.44|254.04|0
1650388200000|2022-04-19 17:10:00|258.1|255.7|257.72|255.32|258.75|256.35|257.72|255.32|0
1650388500000|2022-04-19 17:15:00|257.84|255.44|257.33|254.93|258.1|255.7|256.82|254.42|0
1650388800000|2022-04-19 17:20:00|257.46|255.06|257.97|255.57|257.97|255.57|256.31|253.91|0
1650389100000|2022-04-19 17:25:00|257.84|255.44|261.18|258.78|261.44|259.04|257.84|255.44|0
1650389400000|2022-04-19 17:30:00|261.31|258.91|258.99|256.59|261.31|258.91|258.35|255.95|0
1650389700000|2022-04-19 17:35:00|258.73|256.33|258.73|256.33|259.25|256.85|258.6|256.2|0
1650390000000|2022-04-19 17:40:00|258.67|256.27|260.01|257.61|260.01|257.61|258.6|256.2|0
1650390300000|2022-04-19 17:45:00|259.88|257.48|257.57|255.17|260.79|258.39|257.57|255.17|0
1650390600000|2022-04-19 17:50:00|257.83|255.43|256.03|253.63|257.83|255.43|255.27|252.87|0
1650390900000|2022-04-19 17:55:00|255.91|253.51|256.67|254.27|256.8|254.4|255.27|252.87|0
1650391200000|2022-04-19 18:00:00|256.8|254.4|257.31|254.91|257.82|255.42|256.41|254.01|0
1650391500000|2022-04-19 18:05:00|257.43|255.03|258.33|255.93|258.71|256.31|256.41|254.01|0
1650391800000|2022-04-19 18:10:00|258.07|255.67|260.13|257.73|262.07|259.67|258.07|255.67|0
1650392100000|2022-04-19 18:15:00|260.26|257.86|261.8|259.4|261.8|259.4|260.26|257.86|0
1650392400000|2022-04-19 18:20:00|261.67|259.27|259.73|257.33|262.19|259.79|259.48|257.08|0
1650392700000|2022-04-19 18:25:00|259.86|257.46|259.73|257.33|261.93|259.53|259.54|257.14|0
1650393000000|2022-04-19 18:30:00|259.86|257.46|260.37|257.97|260.76|258.36|258.45|256.05|0
1650393300000|2022-04-19 18:35:00|260.24|257.84|257.54|255.14|260.63|258.23|257.29|254.89|0
1650393600000|2022-04-19 18:40:00|257.67|255.27|257.03|254.63|258.18|255.78|256.52|254.12|0
1650393900000|2022-04-19 18:45:00|256.9|254.5|257.03|254.63|257.8|255.4|256.71|254.31|0
1650394200000|2022-04-19 18:50:00|256.9|254.5|257.02|254.62|257.54|255.14|255.24|252.84|0
1650394500000|2022-04-19 18:55:00|257.09|254.69|255.36|252.96|257.15|254.75|255.36|252.96|0
1650394800000|2022-04-19 19:00:00|255.62|253.22|256|253.6|256.25|253.85|254.73|252.33|0
1650395100000|2022-04-19 19:05:00|255.87|253.47|253.71|251.31|256.76|254.36|253.58|251.18|0
1650395400000|2022-04-19 19:10:00|253.83|251.43|249.67|247.27|254.47|252.07|249.67|247.27|0
1650395700000|2022-04-19 19:15:00|249.8|247.4|248.92|246.52|249.8|247.4|248.17|245.77|0
1650396000000|2022-04-19 19:20:00|248.79|246.39|248.04|245.64|249.67|247.27|247.79|245.39|0
1650396300000|2022-04-19 19:25:00|247.92|245.52|248.91|246.51|249.16|246.76|247.67|245.27|0
1650396600000|2022-04-19 19:30:00|249.04|246.64|247.91|245.51|249.04|246.64|246.67|244.27|0
1650396900000|2022-04-19 19:35:00|248.03|245.63|246.29|243.89|250.46|248.06|245.3|242.9|0
1650397200000|2022-04-19 19:40:00|246.54|244.14|249.03|246.63|249.66|247.26|246.54|244.14|0
1650397500000|2022-04-19 19:45:00|249.16|246.76|249.66|247.26|251.3|248.9|248.78|246.38|0
1650397800000|2022-04-19 19:50:00|247.66|245.26|248.78|246.38|248.78|246.38|244.67|242.27|0
1650398100000|2022-04-19 19:55:00|249.66|247.26|248.9|246.5|252.56|250.16|247.53|245.13|0
1650398400000|2022-04-19 20:00:00|248.78|246.38|258.43|256.03|258.55|256.15|248.78|246.38|0
1650398700000|2022-04-19 20:05:00|258.17|255.77|258.31|255.91|258.44|256.04|254.65|252.25|0
1650399000000|2022-04-19 20:10:00|258.25|255.85|261.27|258.87|261.79|259.39|258.05|255.65|0
1650399300000|2022-04-19 20:15:00|261.4|259|258.25|255.45|261.4|259|257.99|255.19|0
1650399600000|2022-04-19 20:20:00|258.38|255.58|257.22|254.42|258.38|255.58|256.96|254.16|0
1650399900000|2022-04-19 20:25:00|257.35|254.55|258.37|255.57|258.37|255.57|257.35|254.55|0
1650400200000|2022-04-19 20:30:00|258.24|255.44|258.24|255.44|258.5|255.7|257.73|254.93|0
1650400500000|2022-04-19 20:35:00|258.11|255.31|257.98|255.18|258.37|255.57|257.72|254.92|0
1650400800000|2022-04-19 20:40:00|257.85|255.05|258.36|255.56|258.36|255.56|257.34|254.54|0
1650401100000|2022-04-19 20:45:00|258.23|255.43|258.36|255.56|258.49|255.69|257.98|255.18|0
1650401400000|2022-04-19 20:50:00|258.23|255.43|258.1|255.3|258.49|255.69|258.1|255.3|0
1650401700000|2022-04-19 20:55:00|257.97|255.17|258.17|255.37|258.49|255.69|257.84|255.04|0
1650402000000|2022-04-19 21:00:00|258.16|255.36|258.4|255.6|258.44|255.64|258.07|255.27|0
1650402300000|2022-04-19 21:05:00|258.42|255.62|258.34|255.54|258.54|255.74|258.34|255.54|0
1650402600000|2022-04-19 21:10:00|258.32|255.52|258.48|255.68|258.53|255.73|258.31|255.51|0
1650402900000|2022-04-19 21:15:00|258.45|255.65|258.86|256.06|258.86|256.06|258.28|255.48|0
1650403200000|2022-04-19 21:20:00|258.88|256.08|258.73|255.93|258.9|256.1|258.66|255.86|0
1650403500000|2022-04-19 21:25:00|258.7|255.9|258.9|256.1|259.1|256.3|258.7|255.9|0
1650403800000|2022-04-19 21:30:00|258.86|256.06|259.08|256.28|259.36|256.56|258.84|256.04|0
1650404100000|2022-04-19 21:35:00|258.99|256.19|258.8|256|259.1|256.3|258.8|256|0
1650404400000|2022-04-19 21:40:00|258.89|256.09|259.06|256.26|259.24|256.44|258.85|256.05|0
1650404700000|2022-04-19 21:45:00|258.93|256.13|258.87|256.07|258.93|256.13|258.85|256.05|0
1650405000000|2022-04-19 21:50:00|258.85|256.05|258.98|256.18|259.05|256.25|258.85|256.05|0
1650405300000|2022-04-19 21:55:00|259.09|256.29|259.07|256.27|259.09|256.29|258.69|255.89|0
1650405600000|2022-04-19 22:00:00|258.9|256.1|259.09|256.29|259.55|256.75|258.32|255.52|0
1650405900000|2022-04-19 22:05:00|258.96|256.16|257.42|254.62|259.22|256.42|257.42|254.62|0
1650406200000|2022-04-19 22:10:00|257.55|254.75|257.16|254.36|257.8|255|257.03|254.23|0
1650406500000|2022-04-19 22:15:00|257.1|254.3|256.39|253.59|257.16|254.36|256.2|253.4|0
1650406800000|2022-04-19 22:20:00|256.26|253.46|256.64|253.84|257.16|254.36|256.26|253.46|0
1650407100000|2022-04-19 22:25:00|256.52|253.72|256.51|253.71|257.15|254.35|256.26|253.46|0
1650407400000|2022-04-19 22:30:00|256.39|253.59|255.49|252.69|256.51|253.71|255.49|252.69|0
1650407700000|2022-04-19 22:35:00|255.62|252.82|254.85|252.05|255.62|252.82|254.47|251.67|0
1650408000000|2022-04-19 22:40:00|254.92|252.12|255.36|252.56|255.61|252.81|254.91|252.11|0
1650408300000|2022-04-19 22:45:00|255.48|252.68|255.74|252.94|255.74|252.94|255.23|252.43|0
1650408600000|2022-04-19 22:50:00|255.86|253.06|255.99|253.19|256.24|253.44|255.67|252.87|0
1650408900000|2022-04-19 22:55:00|255.93|253.13|256.24|253.44|256.5|253.7|255.67|252.87|0
1650409200000|2022-04-19 23:00:00|256.11|253.31|257.26|254.46|257.78|254.98|255.99|253.19|0
1650409500000|2022-04-19 23:05:00|257.13|254.33|257.52|254.72|257.77|254.97|257.13|254.33|0
1650409800000|2022-04-19 23:10:00|257.45|254.65|257.51|254.71|257.9|255.1|257.26|254.46|0
1650410100000|2022-04-19 23:15:00|257.64|254.84|257.38|254.58|257.77|254.97|257.32|254.52|0
1650410400000|2022-04-19 23:20:00|257.32|254.52|257.25|254.45|257.38|254.58|256.74|253.94|0
1650410700000|2022-04-19 23:25:00|257.19|254.39|258.4|255.6|258.53|255.73|257.12|254.32|0
1650411000000|2022-04-19 23:30:00|258.28|255.48|258.79|255.99|258.79|255.99|258.02|255.22|0
1650411300000|2022-04-19 23:35:00|258.73|255.93|257.89|255.09|259.17|256.37|257.82|255.02|0
1650411600000|2022-04-19 23:40:00|257.76|254.96|256.73|253.93|257.76|254.96|256.73|253.93|0
1650411900000|2022-04-19 23:45:00|256.6|253.8|257.37|254.57|257.5|254.7|256.35|253.55|0
1650412200000|2022-04-19 23:50:00|257.5|254.7|256.85|254.05|257.5|254.7|256.47|253.67|0
1650412500000|2022-04-19 23:55:00|256.79|253.99|256.85|254.05|257.36|254.56|256.47|253.67|0
1650412800000|2022-04-20 00:00:00|257.11|254.31|258.26|255.46|258.77|255.97|256.47|253.67|0
1650413100000|2022-04-20 00:05:00|258.39|255.59|258.64|255.84|259.03|256.23|258|255.2|0
1650413400000|2022-04-20 00:10:00|258.58|255.78|258|255.2|258.77|255.97|257.74|254.94|0
1650413700000|2022-04-20 00:15:00|258.12|255.32|258.64|255.84|258.64|255.84|257.1|254.3|0
1650414000000|2022-04-20 00:20:00|258.51|255.71|257.73|254.93|258.76|255.96|257.73|254.93|0
1650414300000|2022-04-20 00:25:00|257.86|255.06|257.54|254.74|257.93|255.13|256.96|254.16|0
1650414600000|2022-04-20 00:30:00|257.47|254.67|257.54|254.74|257.73|254.93|256.83|254.03|0
1650414900000|2022-04-20 00:35:00|257.47|254.67|256.51|253.71|257.54|254.74|256.51|253.71|0
1650415200000|2022-04-20 00:40:00|256.57|253.77|256.95|254.15|256.96|254.16|256.51|253.71|0
1650415500000|2022-04-20 00:45:00|256.89|254.09|257.34|254.54|257.46|254.66|256.7|253.9|0
1650415800000|2022-04-20 00:50:00|257.4|254.6|257.08|254.28|257.72|254.92|256.82|254.02|0
1650416100000|2022-04-20 00:55:00|256.95|254.15|256.69|253.89|257.08|254.28|256.56|253.76|0
1650416400000|2022-04-20 01:00:00|256.56|253.76|256.69|253.89|256.82|254.02|255.41|252.61|0
1650416700000|2022-04-20 01:05:00|256.56|253.76|256.94|254.14|257.33|254.53|256.5|253.7|0
1650417000000|2022-04-20 01:10:00|256.75|253.95|257.39|254.59|257.45|254.65|256.68|253.88|0
1650417300000|2022-04-20 01:15:00|257.45|254.65|261.31|258.51|261.44|258.64|257.45|254.65|0
1650417600000|2022-04-20 01:20:00|261.44|258.64|260.54|257.74|261.77|258.97|260.28|257.48|0
1650417900000|2022-04-20 01:25:00|260.66|257.86|260.79|257.99|261.96|259.16|260.4|257.6|0
1650418200000|2022-04-20 01:30:00|260.92|258.12|261.95|259.15|261.96|259.16|259.89|257.09|0
1650418500000|2022-04-20 01:35:00|261.83|259.03|260.59|257.79|261.83|259.03|259.88|257.08|0
1650418800000|2022-04-20 01:40:00|260.66|257.86|260.78|257.98|260.79|257.99|260.14|257.34|0
1650419100000|2022-04-20 01:45:00|260.72|257.92|260.65|257.85|261.17|258.37|260.27|257.47|0
1650419400000|2022-04-20 01:50:00|260.72|257.92|260.52|257.72|260.78|257.98|260.26|257.46|0
1650419700000|2022-04-20 01:55:00|260.39|257.59|260.52|257.72|260.65|257.85|259.87|257.07|0
1650420000000|2022-04-20 02:00:00|260.39|257.59|260.26|257.46|261.29|258.49|259.74|256.94|0
1650420300000|2022-04-20 02:05:00|260|257.2|258.45|255.65|260.38|257.58|257.68|254.88|0
1650420600000|2022-04-20 02:10:00|258.58|255.78|258.7|255.9|259.22|256.42|257.81|255.01|0
1650420900000|2022-04-20 02:15:00|258.83|256.03|259.03|256.23|259.34|256.54|258.32|255.52|0
1650421200000|2022-04-20 02:20:00|258.96|256.16|259.34|256.54|259.86|257.06|258.96|256.16|0
1650421500000|2022-04-20 02:25:00|259.47|256.67|258.31|255.51|259.6|256.8|257.8|255|0
1650421800000|2022-04-20 02:30:00|258.18|255.38|258.69|255.89|259.34|256.54|258.05|255.25|0
1650422100000|2022-04-20 02:35:00|258.82|256.02|258.82|256.02|259.27|256.47|258.69|255.89|0
1650422400000|2022-04-20 02:40:00|258.69|255.89|259.2|256.4|259.33|256.53|258.69|255.89|0
1650422700000|2022-04-20 02:45:00|259.33|256.53|258.88|256.08|259.59|256.79|258.43|255.63|0
1650423000000|2022-04-20 02:50:00|258.81|256.01|258.94|256.14|259.33|256.53|258.81|256.01|0
1650423300000|2022-04-20 02:55:00|258.81|256.01|257.91|255.11|258.81|256.01|257.78|254.98|0
1650423600000|2022-04-20 03:00:00|257.78|254.98|257.52|254.72|257.78|254.98|256.75|253.95|0
1650423900000|2022-04-20 03:05:00|257.46|254.66|257.39|254.59|257.65|254.85|257.13|254.33|0
1650424200000|2022-04-20 03:10:00|257.26|254.46|258.03|255.23|258.8|256|257.13|254.33|0
1650424500000|2022-04-20 03:15:00|257.97|255.17|258.28|255.48|259.31|256.51|257.77|254.97|0
1650424800000|2022-04-20 03:20:00|258.16|255.36|258.02|255.22|258.41|255.61|257.51|254.71|0
1650425100000|2022-04-20 03:25:00|257.9|255.1|257.51|254.71|258.02|255.22|257.12|254.32|0
1650425400000|2022-04-20 03:30:00|257.38|254.58|258.66|255.86|258.79|255.99|257.38|254.58|0
1650425700000|2022-04-20 03:35:00|258.53|255.73|257.76|254.96|258.53|255.73|257.76|254.96|0
1650426000000|2022-04-20 03:40:00|257.89|255.09|258.14|255.34|258.27|255.47|257.76|254.96|0
1650426300000|2022-04-20 03:45:00|258.4|255.6|257.63|254.83|258.47|255.67|257.63|254.83|0
1650426600000|2022-04-20 03:50:00|257.5|254.7|255.96|253.16|257.63|254.83|255.7|252.9|0
1650426900000|2022-04-20 03:55:00|256.09|253.29|255.7|252.9|256.34|253.54|255.7|252.9|0
1650427200000|2022-04-20 04:00:00|255.57|252.77|256.53|253.73|256.59|253.79|255.45|252.65|0
1650427500000|2022-04-20 04:05:00|256.59|253.79|256.46|253.66|256.59|253.79|256.21|253.41|0
1650427800000|2022-04-20 04:10:00|256.33|253.53|256.84|254.04|257.49|254.69|256.33|253.53|0
1650428100000|2022-04-20 04:15:00|256.72|253.92|256.97|254.17|256.97|254.17|256.59|253.79|0
1650428400000|2022-04-20 04:20:00|256.84|254.04|256.71|253.91|257.35|254.55|256.71|253.91|0
1650428700000|2022-04-20 04:25:00|256.84|254.04|256.45|253.65|256.97|254.17|256.2|253.4|0
1650429000000|2022-04-20 04:30:00|256.58|253.78|256.26|253.46|256.71|253.91|256.19|253.39|0
1650429300000|2022-04-20 04:35:00|256.19|253.39|256.32|253.52|256.45|253.65|255.94|253.14|0
1650429600000|2022-04-20 04:40:00|256.19|253.39|256.06|253.26|256.32|253.52|256.06|253.26|0
1650429900000|2022-04-20 04:45:00|255.93|253.13|256.31|253.51|256.57|253.77|255.93|253.13|0
1650430200000|2022-04-20 04:50:00|256.44|253.64|256.82|254.02|257.21|254.41|256.31|253.51|0
1650430500000|2022-04-20 04:55:00|256.95|254.15|256.82|254.02|257.14|254.34|256.69|253.89|0
1650430800000|2022-04-20 05:00:00|256.95|254.15|258.61|255.81|258.87|256.07|256.05|253.25|0
1650431100000|2022-04-20 05:05:00|258.36|255.56|258.1|255.3|258.61|255.81|257.65|254.85|0
1650431400000|2022-04-20 05:10:00|258.23|255.43|258.09|255.29|258.74|255.94|257.84|255.04|0
1650431700000|2022-04-20 05:15:00|258.03|255.23|258.86|256.06|258.86|256.06|257.71|254.91|0
1650432000000|2022-04-20 05:20:00|258.8|256|259.25|256.45|259.76|256.96|258.61|255.81|0
1650432300000|2022-04-20 05:25:00|259.12|256.32|259.12|256.32|259.76|256.96|258.86|256.06|0
1650432600000|2022-04-20 05:30:00|259.05|256.25|258.86|256.06|259.05|256.25|257.96|255.16|0
1650432900000|2022-04-20 05:35:00|258.98|256.18|258.47|255.67|259.37|256.57|258.34|255.54|0
1650433200000|2022-04-20 05:40:00|258.41|255.61|256.92|254.12|258.41|255.61|256.8|254|0
1650433500000|2022-04-20 05:45:00|256.8|254|257.56|254.76|257.95|255.15|256.8|254|0
1650433800000|2022-04-20 05:50:00|257.43|254.63|257.95|255.15|257.95|255.15|257.18|254.38|0
1650434100000|2022-04-20 05:55:00|257.56|254.76|256.79|253.99|257.82|255.02|256.66|253.86|0
1650434400000|2022-04-20 06:00:00|256.92|254.12|257.55|254.75|257.56|254.76|256.27|253.47|0
1650434700000|2022-04-20 06:05:00|257.43|254.63|258.84|256.04|258.97|256.17|257.17|254.37|0
1650435000000|2022-04-20 06:10:00|258.97|256.17|260.28|257.48|260.79|257.99|258.97|256.17|0
1650435300000|2022-04-20 06:15:00|260.41|257.61|261.05|258.25|261.43|258.63|260.21|257.41|0
1650435600000|2022-04-20 06:20:00|260.92|258.12|260.66|257.86|261.43|258.63|260.14|257.34|0
1650435900000|2022-04-20 06:25:00|260.79|257.99|262.72|259.92|262.72|259.92|260.4|257.6|0
1650436200000|2022-04-20 06:30:00|262.59|259.79|261.55|258.75|262.72|259.92|261.43|258.63|0
1650436500000|2022-04-20 06:35:00|261.62|258.82|260.59|257.79|261.81|259.01|260.52|257.72|0
1650436800000|2022-04-20 06:40:00|260.52|257.72|260.52|257.72|261.29|258.49|260.52|257.72|0
1650437100000|2022-04-20 06:45:00|260.26|257.46|260.26|257.46|260.58|257.78|259.62|256.82|0
1650437400000|2022-04-20 06:50:00|260.13|257.33|260.26|257.46|261.16|258.36|259.68|256.88|0
1650437700000|2022-04-20 06:55:00|260.13|257.33|260.51|257.71|261.03|258.23|260.13|257.33|0
1650438000000|2022-04-20 07:00:00|260.32|257.52|261.69|258.33|263.22|260.42|260|257.2|0
1650438300000|2022-04-20 07:05:00|261.26|258.38|257.85|254.97|261.32|258.44|257.34|254.46|0
1650438600000|2022-04-20 07:10:00|257.6|254.72|257.59|254.71|258.23|255.35|256.32|253.44|0
1650438900000|2022-04-20 07:15:00|257.34|254.46|257.23|254.35|258.5|255.62|256.96|254.08|0
1650439200000|2022-04-20 07:20:00|257.36|254.48|258.37|255.49|259.52|256.64|257.17|254.29|0
1650439500000|2022-04-20 07:25:00|258.5|255.62|258.69|255.81|259.26|256.38|257.86|254.98|0
1650439800000|2022-04-20 07:30:00|258.62|255.74|257.6|254.72|258.62|255.74|257.09|254.21|0
1650440100000|2022-04-20 07:35:00|257.47|254.59|258.05|255.17|258.62|255.74|256.97|254.09|0
1650440400000|2022-04-20 07:40:00|258.11|255.23|259.07|256.19|259.13|256.25|257.6|254.72|0
1650440700000|2022-04-20 07:45:00|259|256.12|259.51|256.63|259.51|256.63|258.56|255.68|0
1650441000000|2022-04-20 07:50:00|259.45|256.57|260.21|257.33|260.28|257.4|258.48|255.6|0
1650441300000|2022-04-20 07:55:00|260.15|257.27|260.14|257.26|260.92|258.04|259.76|256.88|0
1650441600000|2022-04-20 08:00:00|260.21|257.33|262.35|259.95|262.47|260.07|260.02|257.14|0
1650441900000|2022-04-20 08:05:00|262.22|259.82|262.6|260.2|262.86|260.46|261.57|259.17|0
1650442200000|2022-04-20 08:10:00|262.47|260.07|261.38|258.98|262.99|260.59|261.38|258.98|0
1650442500000|2022-04-20 08:15:00|261.44|259.04|261.05|258.65|261.82|259.42|260.28|257.88|0
1650442800000|2022-04-20 08:20:00|261.18|258.78|259.89|257.49|261.43|259.03|259.89|257.49|0
1650443100000|2022-04-20 08:25:00|259.96|257.56|259.89|257.49|260.4|258|259.38|256.98|0
1650443400000|2022-04-20 08:30:00|260.02|257.62|259.44|257.04|260.6|258.2|259.44|257.04|0
1650443700000|2022-04-20 08:35:00|259.37|256.97|258.08|255.68|259.37|256.97|257.06|254.66|0
1650444000000|2022-04-20 08:40:00|257.69|255.29|257.43|255.03|258.33|255.93|257.18|254.78|0
1650444300000|2022-04-20 08:45:00|257.56|255.16|258.46|256.06|258.58|256.18|257.56|255.16|0
1650444600000|2022-04-20 08:50:00|258.58|256.18|258.07|255.67|258.58|256.18|257.69|255.29|0
1650444900000|2022-04-20 08:55:00|258.2|255.8|256.47|254.07|258.45|256.05|256.03|253.63|0
1650445200000|2022-04-20 09:00:00|256.53|254.13|256.02|253.62|256.53|254.13|255.26|252.86|0
1650445500000|2022-04-20 09:05:00|255.9|253.5|255.26|252.86|256.4|254|255.26|252.86|0
1650445800000|2022-04-20 09:10:00|255.38|252.98|257.31|254.91|257.31|254.91|255.13|252.73|0
1650446100000|2022-04-20 09:15:00|257.18|254.78|254.39|251.99|257.56|255.16|254.26|251.86|0
1650446400000|2022-04-20 09:20:00|254.26|251.86|252.52|250.12|254.26|251.86|252.52|250.12|0
1650446700000|2022-04-20 09:25:00|252.65|250.25|252.77|250.37|252.77|250.37|251.64|249.24|0
1650447000000|2022-04-20 09:30:00|252.71|250.31|252.26|249.86|253.15|250.75|252.26|249.86|0
1650447300000|2022-04-20 09:35:00|252.2|249.8|252.2|249.8|252.39|249.99|251.26|248.86|0
1650447600000|2022-04-20 09:40:00|252.14|249.74|250.88|248.48|252.26|249.86|250.75|248.35|0
1650447900000|2022-04-20 09:45:00|251|248.6|251.5|249.1|251.5|249.1|250.25|247.85|0
1650448200000|2022-04-20 09:50:00|251.38|248.98|251.16|248.76|251.98|249.58|250.78|248.38|0
1650448500000|2022-04-20 09:55:00|251.28|248.88|251.28|248.88|251.91|249.51|250.91|248.51|0
1650448800000|2022-04-20 10:00:00|251.41|249.01|252.41|250.01|252.91|250.51|251.03|248.63|0
1650449100000|2022-04-20 10:05:00|252.53|250.13|251.65|249.25|253.03|250.63|251.65|249.25|0
1650449400000|2022-04-20 10:10:00|251.72|249.32|250.77|248.37|251.78|249.38|250.77|248.37|0
1650449700000|2022-04-20 10:15:00|250.84|248.44|250.52|248.12|250.84|248.44|249.9|247.5|0
1650450000000|2022-04-20 10:20:00|250.39|247.99|250.77|248.37|251.14|248.74|250.39|247.99|0
1650450300000|2022-04-20 10:25:00|250.64|248.24|249.96|247.56|250.64|248.24|249.89|247.49|0
1650450600000|2022-04-20 10:30:00|250.02|247.62|248.52|246.12|250.14|247.74|248.52|246.12|0
1650450900000|2022-04-20 10:35:00|248.64|246.24|249.01|246.61|249.51|247.11|248.64|246.24|0
1650451200000|2022-04-20 10:40:00|249.39|246.99|249.14|246.74|249.76|247.36|249.14|246.74|0
1650451500000|2022-04-20 10:45:00|249.08|246.68|249.7|247.3|249.76|247.36|248.51|246.11|0
1650451800000|2022-04-20 10:50:00|249.76|247.36|248.88|246.48|250.63|248.23|248.88|246.48|0
1650452100000|2022-04-20 10:55:00|249.25|246.85|249.57|247.17|249.69|247.29|249.01|246.61|0
1650452400000|2022-04-20 11:00:00|249.38|246.98|250|247.6|250.87|248.47|249.38|246.98|0
1650452700000|2022-04-20 11:05:00|250.12|247.72|249.99|247.59|250.62|248.22|249.87|247.47|0
1650453000000|2022-04-20 11:10:00|250.06|247.66|250.99|248.59|250.99|248.59|249.99|247.59|0
1650453300000|2022-04-20 11:15:00|250.86|248.46|251.11|248.71|251.36|248.96|250.61|248.21|0
1650453600000|2022-04-20 11:20:00|251.24|248.84|250.86|248.46|251.49|249.09|250.86|248.46|0
1650453900000|2022-04-20 11:25:00|250.73|248.33|250.36|247.96|250.73|248.33|250.11|247.71|0
1650454200000|2022-04-20 11:30:00|250.48|248.08|250.85|248.45|250.86|248.46|250.11|247.71|0
1650454500000|2022-04-20 11:35:00|250.73|248.33|249.85|247.45|250.98|248.58|249.85|247.45|0
1650454800000|2022-04-20 11:40:00|249.98|247.58|250.1|247.7|250.35|247.95|249.73|247.33|0
1650455100000|2022-04-20 11:45:00|249.98|247.58|248.23|245.83|250.04|247.64|248.11|245.71|0
1650455400000|2022-04-20 11:50:00|248.36|245.96|245.88|243.48|248.36|245.96|244.41|242.01|0
1650455700000|2022-04-20 11:55:00|245.39|242.99|241.23|238.83|246.45|244.05|241.23|238.83|0
1650456000000|2022-04-20 12:00:00|241.35|238.95|241.72|239.32|242.21|239.81|240.99|238.59|0
1650456300000|2022-04-20 12:05:00|241.6|239.2|241.59|239.19|242.45|240.05|241.47|239.07|0
1650456600000|2022-04-20 12:10:00|241.66|239.26|242.45|240.05|242.57|240.17|241.47|239.07|0
1650456900000|2022-04-20 12:15:00|242.57|240.17|243.3|240.9|243.43|241.03|242.45|240.05|0
1650457200000|2022-04-20 12:20:00|243.42|241.02|243.05|240.65|243.42|241.02|242.56|240.16|0
1650457500000|2022-04-20 12:25:00|243.12|240.72|239.83|237.43|243.42|241.02|239.47|237.07|0
1650457800000|2022-04-20 12:30:00|239.95|237.55|240.14|237.74|240.93|238.53|239.71|237.31|0
1650458100000|2022-04-20 12:35:00|240.19|237.79|240.31|237.91|240.56|238.16|239.71|237.31|0
1650458400000|2022-04-20 12:40:00|240.19|237.79|240.56|238.16|240.8|238.4|239.46|237.06|0
1650458700000|2022-04-20 12:45:00|240.37|237.97|240.92|238.52|241.53|239.13|240.31|237.91|0
1650459000000|2022-04-20 12:50:00|241.29|238.89|239.57|237.17|241.29|238.89|239.57|237.17|0
1650459300000|2022-04-20 12:55:00|239.7|237.3|238.96|236.56|240.06|237.66|238.84|236.44|0
1650459600000|2022-04-20 13:00:00|238.84|236.44|240.67|238.27|240.73|238.33|238.84|236.44|0
1650459900000|2022-04-20 13:05:00|240.54|238.14|241.4|239|241.52|239.12|240.3|237.9|0
1650460200000|2022-04-20 13:10:00|241.52|239.12|241.76|239.36|242.01|239.61|241.15|238.75|0
1650460500000|2022-04-20 13:15:00|241.89|239.49|241.39|238.99|242.01|239.61|241.39|238.99|0
1650460800000|2022-04-20 13:20:00|241.52|239.12|241.58|239.18|241.88|239.48|241.15|238.75|0
1650461100000|2022-04-20 13:25:00|241.63|239.23|240.04|237.64|241.63|239.23|240.04|237.64|0
1650461400000|2022-04-20 13:30:00|240.16|237.76|241.26|238.86|241.51|239.11|237.01|234.61|0
1650461700000|2022-04-20 13:35:00|240.04|237.64|240.16|237.76|241.87|239.47|238.82|236.42|0
1650462000000|2022-04-20 13:40:00|239.79|237.39|246.06|243.66|246.06|243.66|239.79|237.39|0
1650462300000|2022-04-20 13:45:00|247.06|244.66|249.05|246.65|249.93|247.53|246.93|244.53|0
1650462600000|2022-04-20 13:50:00|249.3|246.9|247.81|245.41|249.62|247.22|246.29|243.89|0
1650462900000|2022-04-20 13:55:00|248.06|245.66|249.19|246.79|251.08|248.68|247.68|245.28|0
1650463200000|2022-04-20 14:00:00|248.43|246.03|248.93|246.53|250.69|248.29|246.06|243.66|0
1650463500000|2022-04-20 14:05:00|248.81|246.41|249.68|247.28|251.32|248.92|248.68|246.28|0
1650463800000|2022-04-20 14:10:00|249.43|247.03|247.42|245.02|249.94|247.54|246.8|244.4|0
1650464100000|2022-04-20 14:15:00|247.18|244.78|246.42|244.02|247.55|245.15|245.43|243.03|0
1650464400000|2022-04-20 14:20:00|246.49|244.09|247.29|244.89|247.67|245.27|243.32|240.92|0
1650464700000|2022-04-20 14:25:00|247.04|244.64|244.55|242.15|247.42|245.02|243.69|241.29|0
1650465000000|2022-04-20 14:30:00|243.69|241.29|240.17|237.77|246.42|244.02|239.8|237.4|0
1650465300000|2022-04-20 14:35:00|240.29|237.89|240.04|237.64|241.92|239.52|239.19|236.79|0
1650465600000|2022-04-20 14:40:00|239.67|237.27|239.42|237.02|239.79|237.39|237.83|235.43|0
1650465900000|2022-04-20 14:45:00|239.3|236.9|239.36|236.96|240.52|238.12|238.56|236.16|0
1650466200000|2022-04-20 14:50:00|239.17|236.77|237.09|234.69|239.91|237.51|236.97|234.57|0
1650466500000|2022-04-20 14:55:00|237.46|235.06|237.89|235.49|238.56|236.16|236.49|234.09|0
1650466800000|2022-04-20 15:00:00|237.7|235.3|242.36|239.96|242.36|239.96|237.7|235.3|0
1650467100000|2022-04-20 15:05:00|242.61|240.21|242.36|239.96|242.86|240.46|240.64|238.24|0
1650467400000|2022-04-20 15:10:00|242.61|240.21|243.72|241.32|244.96|242.56|242.48|240.08|0
1650467700000|2022-04-20 15:15:00|243.97|241.57|246.33|243.93|246.46|244.06|243.72|241.32|0
1650468000000|2022-04-20 15:20:00|246.46|244.06|246.58|244.18|246.83|244.43|245.71|243.31|0
1650468300000|2022-04-20 15:25:00|246.83|244.43|244.46|242.06|246.96|244.56|244.21|241.81|0
1650468600000|2022-04-20 15:30:00|244.58|242.18|243.46|241.06|245.2|242.8|242.1|239.7|0
1650468900000|2022-04-20 15:35:00|243.59|241.19|241.85|239.45|243.59|241.19|240.62|238.22|0
1650469200000|2022-04-20 15:40:00|241.97|239.57|240.25|237.85|242.22|239.82|239.88|237.48|0
1650469500000|2022-04-20 15:45:00|239.88|237.48|242.22|239.82|242.34|239.94|239.14|236.74|0
1650469800000|2022-04-20 15:50:00|242.09|239.69|243.57|241.17|244.69|242.29|241.84|239.44|0
1650470100000|2022-04-20 15:55:00|243.82|241.42|241.72|239.32|243.82|241.42|241.1|238.7|0
1650470400000|2022-04-20 16:00:00|241.35|238.95|241.22|238.82|241.96|239.56|240.97|238.57|0
1650470700000|2022-04-20 16:05:00|241.1|238.7|243.63|241.23|244.93|242.53|240.36|237.96|0
1650471000000|2022-04-20 16:10:00|243.81|241.41|246.43|244.03|247.06|244.66|243.57|241.17|0
1650471300000|2022-04-20 16:15:00|246.05|243.65|245.68|243.28|246.93|244.53|245.05|242.65|0
1650471600000|2022-04-20 16:20:00|245.8|243.4|246.42|244.02|247.05|244.65|245.43|243.03|0
1650471900000|2022-04-20 16:25:00|246.24|243.84|246.55|244.15|247.8|245.4|246.17|243.77|0
1650472200000|2022-04-20 16:30:00|246.86|244.46|243.31|240.91|247.05|244.65|243.06|240.66|0
1650472500000|2022-04-20 16:35:00|243.55|241.15|242.31|239.91|243.68|241.28|240.96|238.56|0
1650472800000|2022-04-20 16:40:00|242.56|240.16|242.43|240.03|243.18|240.78|241.82|239.42|0
1650473100000|2022-04-20 16:45:00|242.31|239.91|240.7|238.3|242.43|240.03|239.97|237.57|0
1650473400000|2022-04-20 16:50:00|240.58|238.18|239.96|237.56|240.58|238.18|238.49|236.09|0
1650473700000|2022-04-20 16:55:00|239.84|237.44|240.45|238.05|240.95|238.55|238.98|236.58|0
1650474000000|2022-04-20 17:00:00|240.39|237.99|238.86|236.46|240.58|238.18|238.24|235.84|0
1650474300000|2022-04-20 17:05:00|238.49|236.09|240.88|238.48|242.42|240.02|238.24|235.84|0
1650474600000|2022-04-20 17:10:00|241.31|238.91|238.73|236.33|241.43|239.03|238|235.6|0
1650474900000|2022-04-20 17:15:00|238.85|236.45|240.57|238.17|241.18|238.78|237.38|234.98|0
1650475200000|2022-04-20 17:20:00|240.75|238.35|240.19|237.79|241.18|238.78|239.83|237.43|0
1650475500000|2022-04-20 17:25:00|240.07|237.67|241.05|238.65|241.55|239.15|239.95|237.55|0
1650475800000|2022-04-20 17:30:00|240.81|238.41|240.8|238.4|241.91|239.51|240.07|237.67|0
1650476100000|2022-04-20 17:35:00|240.68|238.28|240.06|237.66|240.68|238.28|239.33|236.93|0
1650476400000|2022-04-20 17:40:00|240.19|237.79|237.49|235.09|240.19|237.79|237.37|234.97|0
1650476700000|2022-04-20 17:45:00|237.37|234.97|238.95|236.55|238.95|236.55|235.91|233.51|0
1650477000000|2022-04-20 17:50:00|239.08|236.68|240.3|237.9|240.42|238.02|238.95|236.55|0
1650477300000|2022-04-20 17:55:00|240.42|238.02|238.7|236.3|240.79|238.39|238.58|236.18|0
1650477600000|2022-04-20 18:00:00|238.83|236.43|238.46|236.06|239.93|237.53|237.48|235.08|0
1650477900000|2022-04-20 18:05:00|238.58|236.18|239.13|236.73|239.68|237.28|238.21|235.81|0
1650478200000|2022-04-20 18:10:00|239.07|236.67|241.15|238.75|241.15|238.75|238.7|236.3|0
1650478500000|2022-04-20 18:15:00|241.03|238.63|243.37|240.97|243.62|241.22|240.29|237.89|0
1650478800000|2022-04-20 18:20:00|243.5|241.1|243.74|241.34|244.24|241.84|243|240.6|0
1650479100000|2022-04-20 18:25:00|243.62|241.22|244.61|242.21|244.86|242.46|243.49|241.09|0
1650479400000|2022-04-20 18:30:00|244.74|242.34|245.61|243.21|245.73|243.33|244.24|241.84|0
1650479700000|2022-04-20 18:35:00|245.73|243.33|248.11|245.71|248.49|246.09|245.61|243.21|0
1650480000000|2022-04-20 18:40:00|248.36|245.96|248.61|246.21|248.99|246.59|247.48|245.08|0
1650480300000|2022-04-20 18:45:00|248.73|246.33|247.6|245.2|249.36|246.96|246.72|244.32|0
1650480600000|2022-04-20 18:50:00|247.85|245.45|253.03|250.63|253.29|250.89|247.73|245.33|0
1650480900000|2022-04-20 18:55:00|253.16|250.76|251.89|249.49|254.31|251.91|251.38|248.98|0
1650481200000|2022-04-20 19:00:00|251.63|249.23|248.6|246.2|252.27|249.87|247.84|245.44|0
1650481500000|2022-04-20 19:05:00|249.1|246.7|248.34|245.94|250.11|247.71|248.22|245.82|0
1650481800000|2022-04-20 19:10:00|248.22|245.82|245.46|243.06|249.22|246.82|244.84|242.44|0
1650482100000|2022-04-20 19:15:00|244.84|242.44|245.83|243.43|246.71|244.31|244.59|242.19|0
1650482400000|2022-04-20 19:20:00|245.71|243.31|245.33|242.93|246.33|243.93|244.83|242.43|0
1650482700000|2022-04-20 19:25:00|245.08|242.68|244.33|241.93|245.33|242.93|242.35|239.95|0
1650483000000|2022-04-20 19:30:00|243.96|241.56|247.2|244.8|247.33|244.93|243.83|241.43|0
1650483300000|2022-04-20 19:35:00|246.7|244.3|243.63|241.23|247.58|245.18|242.76|240.36|0
1650483600000|2022-04-20 19:40:00|243.75|241.35|242.5|240.1|243.82|241.42|242.13|239.73|0
1650483900000|2022-04-20 19:45:00|242.38|239.98|240.83|238.43|242.5|240.1|237.81|235.41|0
1650484200000|2022-04-20 19:50:00|242.31|239.91|246.43|244.03|246.93|244.53|242.31|239.91|0
1650484500000|2022-04-20 19:55:00|246.05|243.65|246.47|244.07|248.62|246.22|244.83|242.43|0
1650484800000|2022-04-20 20:00:00|246.22|243.82|242.28|239.88|246.66|244.26|241.41|239.01|0
1650485100000|2022-04-20 20:05:00|240.79|238.39|240.29|237.89|246.28|243.88|239.18|236.78|0
1650485400000|2022-04-20 20:10:00|240.48|238.08|241.4|239|241.78|239.38|240.41|238.01|0
1650485700000|2022-04-20 20:15:00|240.86|238.06|242.59|239.79|242.84|240.04|240.86|238.06|0
1650486000000|2022-04-20 20:20:00|242.72|239.92|242.78|239.98|243.21|240.41|242.22|239.42|0
1650486300000|2022-04-20 20:25:00|242.72|239.92|242.46|239.66|243.09|240.29|242.09|239.29|0
1650486600000|2022-04-20 20:30:00|242.53|239.73|240.85|238.05|242.53|239.73|240.48|237.68|0
1650486900000|2022-04-20 20:35:00|240.97|238.17|240.6|237.8|241.09|238.29|240.48|237.68|0
1650487200000|2022-04-20 20:40:00|240.47|237.67|240.72|237.92|240.97|238.17|240.47|237.67|0
1650487500000|2022-04-20 20:45:00|240.84|238.04|239.98|237.18|240.97|238.17|239.98|237.18|0
1650487800000|2022-04-20 20:50:00|240.04|237.24|239.85|237.05|240.04|237.24|239.73|236.93|0
1650488100000|2022-04-20 20:55:00|239.73|236.93|240.08|237.28|240.09|237.29|239.6|236.8|0
1650488400000|2022-04-20 21:00:00|240.17|237.37|240.15|237.35|240.29|237.49|240.1|237.3|0
1650488700000|2022-04-20 21:05:00|240.13|237.33|239.88|237.08|240.2|237.4|239.79|236.99|0
1650489000000|2022-04-20 21:10:00|239.9|237.1|239.66|236.86|239.91|237.11|239.58|236.78|0
1650489300000|2022-04-20 21:15:00|239.68|236.88|239.84|237.04|240.32|237.52|239.65|236.85|0
1650489600000|2022-04-20 21:20:00|239.87|237.07|239.79|236.99|239.92|237.12|239.78|236.98|0
1650489900000|2022-04-20 21:25:00|239.85|237.05|239.66|236.86|240.17|237.37|239.66|236.86|0
1650490200000|2022-04-20 21:30:00|239.62|236.82|239.42|236.62|239.64|236.84|239.42|236.62|0
1650490500000|2022-04-20 21:35:00|239.31|236.51|239.51|236.71|239.57|236.77|239.31|236.51|0
1650490800000|2022-04-20 21:40:00|239.49|236.69|239.56|236.76|239.67|236.87|239.49|236.69|0
1650491100000|2022-04-20 21:45:00|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1650491400000|2022-04-20 21:50:00|239.65|236.85|239.82|237.02|239.89|237.09|239.63|236.83|0
1650491700000|2022-04-20 21:55:00|239.8|237|239.95|237.15|239.95|237.15|239.8|237|0
1650492000000|2022-04-20 22:00:00|240.5|237.7|239.57|236.77|240.56|237.76|239.01|236.21|0
1650492300000|2022-04-20 22:05:00|239.69|236.89|239.07|236.27|239.81|237.01|238.58|235.78|0
1650492600000|2022-04-20 22:10:00|238.95|236.15|239.75|236.95|240.06|237.26|238.82|236.02|0
1650492900000|2022-04-20 22:15:00|239.68|236.88|239.68|236.88|239.68|236.88|239.01|236.21|0
1650493200000|2022-04-20 22:20:00|239.62|236.82|239.06|236.26|239.62|236.82|238.82|236.02|0
1650493500000|2022-04-20 22:25:00|239.19|236.39|239.55|236.75|239.55|236.75|239.06|236.26|0
1650493800000|2022-04-20 22:30:00|239.43|236.63|238.2|235.4|239.55|236.75|238.07|235.27|0
1650494100000|2022-04-20 22:35:00|238.14|235.34|237.82|235.02|238.32|235.52|237.7|234.9|0
1650494400000|2022-04-20 22:40:00|237.95|235.15|238.81|236.01|238.93|236.13|237.82|235.02|0
1650494700000|2022-04-20 22:45:00|238.93|236.13|239.91|237.11|240.65|237.85|238.8|236|0
1650495000000|2022-04-20 22:50:00|239.79|236.99|239.66|236.86|239.79|236.99|238.93|236.13|0
1650495300000|2022-04-20 22:55:00|239.79|236.99|240.03|237.23|240.09|237.29|239.29|236.49|0
1650495600000|2022-04-20 23:00:00|240.15|237.35|239.78|236.98|240.15|237.35|239.66|236.86|0
1650495900000|2022-04-20 23:05:00|239.9|237.1|239.9|237.1|239.9|237.1|239.6|236.8|0
1650496200000|2022-04-20 23:10:00|239.78|236.98|240.27|237.47|240.39|237.59|239.65|236.85|0
1650496500000|2022-04-20 23:15:00|240.33|237.53|239.77|236.97|240.39|237.59|239.77|236.97|0
1650496800000|2022-04-20 23:20:00|239.84|237.04|240.02|237.22|240.27|237.47|239.84|237.04|0
1650497100000|2022-04-20 23:25:00|239.96|237.16|239.52|236.72|239.96|237.16|239.52|236.72|0
1650497400000|2022-04-20 23:30:00|239.4|236.6|239.4|236.6|239.77|236.97|239.27|236.47|0
1650497700000|2022-04-20 23:35:00|239.27|236.47|239.15|236.35|239.52|236.72|239.02|236.22|0
1650498000000|2022-04-20 23:40:00|239.02|236.22|238.4|235.6|239.15|236.35|238.4|235.6|0
1650498300000|2022-04-20 23:45:00|238.28|235.48|238.28|235.48|238.9|236.1|238.16|235.36|0
1650498600000|2022-04-20 23:50:00|238.16|235.36|238.28|235.48|238.4|235.6|237.79|234.99|0
1650498900000|2022-04-20 23:55:00|238.4|235.6|238.89|236.09|238.89|236.09|238.15|235.35|0
1650499200000|2022-04-21 00:00:00|239.01|236.21|238.34|235.54|239.01|236.21|237.29|234.49|0
1650499500000|2022-04-21 00:05:00|238.39|235.59|237.78|234.98|238.39|235.59|237.41|234.61|0
1650499800000|2022-04-21 00:10:00|237.9|235.1|238.27|235.47|238.27|235.47|237.65|234.85|0
1650500100000|2022-04-21 00:15:00|238.39|235.59|237.28|234.48|238.39|235.59|237.04|234.24|0
1650500400000|2022-04-21 00:20:00|237.35|234.55|237.77|234.97|238.14|235.34|237.28|234.48|0
1650500700000|2022-04-21 00:25:00|237.65|234.85|237.77|234.97|237.77|234.97|237.4|234.6|0
1650501000000|2022-04-21 00:30:00|237.71|234.91|237.27|234.47|237.77|234.97|237.15|234.35|0
1650501300000|2022-04-21 00:35:00|237.4|234.6|238.25|235.45|238.38|235.58|237.15|234.35|0
1650501600000|2022-04-21 00:40:00|238.38|235.58|237.88|235.08|238.38|235.58|237.88|235.08|0
1650501900000|2022-04-21 00:45:00|237.76|234.96|238.62|235.82|238.86|236.06|237.76|234.96|0
1650502200000|2022-04-21 00:50:00|238.74|235.94|238.8|236|238.98|236.18|238.49|235.69|0
1650502500000|2022-04-21 00:55:00|238.74|235.94|238.37|235.57|238.86|236.06|238|235.2|0
1650502800000|2022-04-21 01:00:00|238.24|235.44|238.36|235.56|238.43|235.63|237.87|235.07|0
1650503100000|2022-04-21 01:05:00|238.49|235.69|238.98|236.18|239.22|236.42|238.49|235.69|0
1650503400000|2022-04-21 01:10:00|238.85|236.05|238.85|236.05|239.34|236.54|238.73|235.93|0
1650503700000|2022-04-21 01:15:00|238.73|235.93|238.23|235.43|238.85|236.05|238.11|235.31|0
1650504000000|2022-04-21 01:20:00|238.3|235.5|238.84|236.04|239.22|236.42|238.23|235.43|0
1650504300000|2022-04-21 01:25:00|238.97|236.17|238.97|236.17|239.34|236.54|238.72|235.92|0
1650504600000|2022-04-21 01:30:00|238.91|236.11|237.73|234.93|239.21|236.41|237.61|234.81|0
1650504900000|2022-04-21 01:35:00|237.8|235|237.36|234.56|237.86|235.06|236.87|234.07|0
1650505200000|2022-04-21 01:40:00|237.48|234.68|235.96|233.16|237.61|234.81|235.65|232.85|0
1650505500000|2022-04-21 01:45:00|235.77|232.97|235.89|233.09|236.08|233.28|235.53|232.73|0
1650505800000|2022-04-21 01:50:00|236.01|233.21|235.89|233.09|236.13|233.33|235.64|232.84|0
1650506100000|2022-04-21 01:55:00|235.76|232.96|236.01|233.21|236.13|233.33|235.52|232.72|0
1650506400000|2022-04-21 02:00:00|235.88|233.08|236.49|233.69|236.74|233.94|235.88|233.08|0
1650506700000|2022-04-21 02:05:00|236.61|233.81|235.51|232.71|236.61|233.81|235.15|232.35|0
1650507000000|2022-04-21 02:10:00|235.39|232.59|235.39|232.59|235.51|232.71|235.02|232.22|0
1650507300000|2022-04-21 02:15:00|235.27|232.47|235.02|232.22|235.39|232.59|235.02|232.22|0
1650507600000|2022-04-21 02:20:00|235.14|232.34|235.63|232.83|235.75|232.95|235.14|232.34|0
1650507900000|2022-04-21 02:25:00|235.69|232.89|235.99|233.19|235.99|233.19|235.63|232.83|0
1650508200000|2022-04-21 02:30:00|236.11|233.31|235.87|233.07|236.11|233.31|235.74|232.94|0
1650508500000|2022-04-21 02:35:00|235.93|233.13|236.6|233.8|236.72|233.92|235.86|233.06|0
1650508800000|2022-04-21 02:40:00|236.54|233.74|236.23|233.43|236.6|233.8|236.1|233.3|0
1650509100000|2022-04-21 02:45:00|236.1|233.3|236.35|233.55|236.59|233.79|236.1|233.3|0
1650509400000|2022-04-21 02:50:00|236.29|233.49|236.59|233.79|236.83|234.03|236.29|233.49|0
1650509700000|2022-04-21 02:55:00|236.53|233.73|236.22|233.42|236.59|233.79|235.97|233.17|0
1650510000000|2022-04-21 03:00:00|236.1|233.3|236.09|233.29|236.22|233.42|235.61|232.81|0
1650510300000|2022-04-21 03:05:00|236.22|233.42|235.97|233.17|236.22|233.42|235.97|233.17|0
1650510600000|2022-04-21 03:10:00|235.85|233.05|236.94|234.14|236.95|234.15|235.85|233.05|0
1650510900000|2022-04-21 03:15:00|237.01|234.21|237.19|234.39|237.31|234.51|236.7|233.9|0
1650511200000|2022-04-21 03:20:00|237.31|234.51|237.68|234.88|238.17|235.37|237.31|234.51|0
1650511500000|2022-04-21 03:25:00|237.8|235|237.67|234.87|238.04|235.24|237.43|234.63|0
1650511800000|2022-04-21 03:30:00|237.8|235|237.67|234.87|237.8|235|237.06|234.26|0
1650512100000|2022-04-21 03:35:00|237.55|234.75|238.28|235.48|238.41|235.61|237.55|234.75|0
1650512400000|2022-04-21 03:40:00|238.16|235.36|238.03|235.23|238.28|235.48|237.91|235.11|0
1650512700000|2022-04-21 03:45:00|237.97|235.17|237.91|235.11|238.03|235.23|237.54|234.74|0
1650513000000|2022-04-21 03:50:00|237.85|235.05|238.52|235.72|238.52|235.72|237.85|235.05|0
1650513300000|2022-04-21 03:55:00|238.64|235.84|238.76|235.96|239.01|236.21|238.52|235.72|0
1650513600000|2022-04-21 04:00:00|238.64|235.84|238.51|235.71|238.76|235.96|238.27|235.47|0
1650513900000|2022-04-21 04:05:00|238.46|235.66|237.9|235.1|238.46|235.66|237.9|235.1|0
1650514200000|2022-04-21 04:10:00|237.77|234.97|237.77|234.97|238.27|235.47|237.65|234.85|0
1650514500000|2022-04-21 04:15:00|237.65|234.85|237.77|234.97|237.89|235.09|237.4|234.6|0
1650514800000|2022-04-21 04:20:00|237.89|235.09|237.89|235.09|238.01|235.21|237.71|234.91|0
1650515100000|2022-04-21 04:25:00|237.77|234.97|237.89|235.09|238.13|235.33|237.64|234.84|0
1650515400000|2022-04-21 04:30:00|237.95|235.15|237.7|234.9|237.95|235.15|237.27|234.47|0
1650515700000|2022-04-21 04:35:00|237.76|234.96|237.51|234.71|237.76|234.96|237.39|234.59|0
1650516000000|2022-04-21 04:40:00|237.45|234.65|237.39|234.59|237.63|234.83|237.39|234.59|0
1650516300000|2022-04-21 04:45:00|237.51|234.71|237.26|234.46|237.51|234.71|237.02|234.22|0
1650516600000|2022-04-21 04:50:00|237.33|234.53|237.01|234.21|237.38|234.58|237.01|234.21|0
1650516900000|2022-04-21 04:55:00|236.89|234.09|237.01|234.21|237.14|234.34|236.89|234.09|0
1650517200000|2022-04-21 05:00:00|236.95|234.15|237.62|234.82|238.11|235.31|236.77|233.97|0
1650517500000|2022-04-21 05:05:00|237.5|234.7|236.88|234.08|237.56|234.76|235.54|232.74|0
1650517800000|2022-04-21 05:10:00|236.76|233.96|234.44|231.64|237.01|234.21|234.32|231.52|0
1650518100000|2022-04-21 05:15:00|234.32|231.52|233.71|230.91|234.44|231.64|233.35|230.55|0
1650518400000|2022-04-21 05:20:00|233.83|231.03|233.83|231.03|234.2|231.4|233.59|230.79|0
1650518700000|2022-04-21 05:25:00|233.89|231.09|234.68|231.88|234.92|232.12|233.83|231.03|0
1650519000000|2022-04-21 05:30:00|234.55|231.75|235.65|232.85|235.83|233.03|234.55|231.75|0
1650519300000|2022-04-21 05:35:00|235.4|232.6|235.4|232.6|235.77|232.97|235.28|232.48|0
1650519600000|2022-04-21 05:40:00|235.28|232.48|234.67|231.87|235.28|232.48|234.67|231.87|0
1650519900000|2022-04-21 05:45:00|234.79|231.99|235.27|232.47|235.52|232.72|234.67|231.87|0
1650520200000|2022-04-21 05:50:00|235.15|232.35|235.52|232.72|235.64|232.84|234.3|231.5|0
1650520500000|2022-04-21 05:55:00|235.58|232.78|236.25|233.45|236.56|233.76|235.39|232.59|0
1650520800000|2022-04-21 06:00:00|236.12|233.32|237.29|234.49|237.84|235.04|236.12|233.32|0
1650521100000|2022-04-21 06:05:00|237.35|234.55|237.71|234.91|237.71|234.91|236.98|234.18|0
1650521400000|2022-04-21 06:10:00|237.59|234.79|238.57|235.77|239.13|236.33|237.22|234.42|0
1650521700000|2022-04-21 06:15:00|238.82|236.02|238.94|236.14|240.05|237.25|238.63|235.83|0
1650522000000|2022-04-21 06:20:00|239.18|236.38|238.32|235.52|239.18|236.38|237.95|235.15|0
1650522300000|2022-04-21 06:25:00|238.44|235.64|238.07|235.27|238.93|236.13|237.58|234.78|0
1650522600000|2022-04-21 06:30:00|238.01|235.21|238.93|236.13|239.05|236.25|237.58|234.78|0
1650522900000|2022-04-21 06:35:00|238.99|236.19|238.8|236|239.3|236.5|238.19|235.39|0
1650523200000|2022-04-21 06:40:00|238.68|235.88|238.31|235.51|238.74|235.94|237.82|235.02|0
1650523500000|2022-04-21 06:45:00|238.43|235.63|237.88|235.08|238.55|235.75|237.32|234.52|0
1650523800000|2022-04-21 06:50:00|237.94|235.14|237.32|234.52|238.55|235.75|237.32|234.52|0
1650524100000|2022-04-21 06:55:00|237.14|234.34|236.83|234.03|237.44|234.64|236.09|233.29|0
1650524400000|2022-04-21 07:00:00|236.34|233.54|237.93|235.13|238.79|235.99|236.34|233.54|0
1650524700000|2022-04-21 07:05:00|237.73|235.33|236.38|233.98|238.47|236.07|236.38|233.98|0
1650525000000|2022-04-21 07:10:00|236.69|234.29|236.01|233.61|237.72|235.32|235.76|233.36|0
1650525300000|2022-04-21 07:15:00|236.13|233.73|235.76|233.36|236.13|233.73|234.66|232.26|0
1650525600000|2022-04-21 07:20:00|235.64|233.24|234.9|232.5|237.6|235.2|234.9|232.5|0
1650525900000|2022-04-21 07:25:00|234.97|232.57|234.29|231.89|236.43|234.03|234.29|231.89|0
1650526200000|2022-04-21 07:30:00|234.17|231.77|234.35|231.95|235.63|233.23|234.17|231.77|0
1650526500000|2022-04-21 07:35:00|234.29|231.89|233.14|230.74|234.41|232.01|232.47|230.07|0
1650526800000|2022-04-21 07:40:00|233.01|230.61|234.04|231.64|234.04|231.64|232.35|229.95|0
1650527100000|2022-04-21 07:45:00|233.74|231.34|233.62|231.22|237.85|235.45|233.31|230.91|0
1650527400000|2022-04-21 07:50:00|233.74|231.34|232.52|230.12|233.86|231.46|232.4|230|0
1650527700000|2022-04-21 07:55:00|232.59|230.19|229.51|227.11|232.71|230.31|228.91|226.51|0
1650528000000|2022-04-21 08:00:00|229.63|227.23|229.15|226.75|230.23|227.83|228.67|226.27|0
1650528300000|2022-04-21 08:05:00|229.21|226.81|228.85|226.45|229.45|227.05|228.31|225.91|0
1650528600000|2022-04-21 08:10:00|228.67|226.27|228.42|226.02|229.26|226.86|228.3|225.9|0
1650528900000|2022-04-21 08:15:00|228.3|225.9|228.54|226.14|228.78|226.38|227.59|225.19|0
1650529200000|2022-04-21 08:20:00|228.66|226.26|229.62|227.22|229.62|227.22|228.3|225.9|0
1650529500000|2022-04-21 08:25:00|229.86|227.46|229.49|227.09|229.86|227.46|229.25|226.85|0
1650529800000|2022-04-21 08:30:00|229.61|227.21|228.89|226.49|229.85|227.45|228.77|226.37|0
1650530100000|2022-04-21 08:35:00|229.01|226.61|229.61|227.21|229.85|227.45|228.89|226.49|0
1650530400000|2022-04-21 08:40:00|229.49|227.09|229.49|227.09|229.67|227.27|229.25|226.85|0
1650530700000|2022-04-21 08:45:00|229.25|226.85|229.31|226.91|229.48|227.08|229.01|226.61|0
1650531000000|2022-04-21 08:50:00|229.36|226.96|228.28|225.88|229.36|226.96|227.81|225.41|0
1650531300000|2022-04-21 08:55:00|228.4|226|228.04|225.64|228.76|226.36|227.92|225.52|0
1650531600000|2022-04-21 09:00:00|228.16|225.76|230.68|228.28|230.8|228.4|227.8|225.4|0
1650531900000|2022-04-21 09:05:00|230.92|228.52|230.01|227.61|231.16|228.76|230.01|227.61|0
1650532200000|2022-04-21 09:10:00|230.07|227.67|229.71|227.31|230.19|227.79|229.59|227.19|0
1650532500000|2022-04-21 09:15:00|229.83|227.43|229.59|227.19|230.25|227.85|229.29|226.89|0
1650532800000|2022-04-21 09:20:00|229.71|227.31|229.22|226.82|229.83|227.43|228.93|226.53|0
1650533100000|2022-04-21 09:25:00|229.34|226.94|229.22|226.82|229.46|227.06|228.86|226.46|0
1650533400000|2022-04-21 09:30:00|229.34|226.94|230.3|227.9|230.48|228.08|229.1|226.7|0
1650533700000|2022-04-21 09:35:00|230.18|227.78|231.14|228.74|231.86|229.46|230.06|227.66|0
1650534000000|2022-04-21 09:40:00|231.02|228.62|231.02|228.62|231.26|228.86|230.66|228.26|0
1650534300000|2022-04-21 09:45:00|231.14|228.74|230.53|228.13|231.38|228.98|230.41|228.01|0
1650534600000|2022-04-21 09:50:00|230.65|228.25|231.01|228.61|231.49|229.09|230.65|228.25|0
1650534900000|2022-04-21 09:55:00|230.95|228.55|231.13|228.73|231.25|228.85|230.77|228.37|0
1650535200000|2022-04-21 10:00:00|231.25|228.85|231.37|228.97|231.85|229.45|231.07|228.67|0
1650535500000|2022-04-21 10:05:00|231.25|228.85|230.16|227.76|231.49|229.09|230.16|227.76|0
1650535800000|2022-04-21 10:10:00|230.28|227.88|229.92|227.52|230.76|228.36|229.92|227.52|0
1650536100000|2022-04-21 10:15:00|230.04|227.64|229.8|227.4|230.4|228|229.68|227.28|0
1650536400000|2022-04-21 10:20:00|229.74|227.34|229.67|227.27|230.1|227.7|229.55|227.15|0
1650536700000|2022-04-21 10:25:00|229.55|227.15|229.31|226.91|229.79|227.39|229.19|226.79|0
1650537000000|2022-04-21 10:30:00|229.19|226.79|228.47|226.07|229.43|227.03|228.47|226.07|0
1650537300000|2022-04-21 10:35:00|228.59|226.19|228.83|226.43|229.19|226.79|228.47|226.07|0
1650537600000|2022-04-21 10:40:00|228.71|226.31|228.53|226.13|229.18|226.78|228.46|226.06|0
1650537900000|2022-04-21 10:45:00|228.46|226.06|228.22|225.82|228.7|226.3|227.63|225.23|0
1650538200000|2022-04-21 10:50:00|228.34|225.94|228.22|225.82|228.58|226.18|228.1|225.7|0
1650538500000|2022-04-21 10:55:00|228.34|225.94|228.4|226|228.94|226.54|228.22|225.82|0
1650538800000|2022-04-21 11:00:00|228.1|225.7|228.93|226.53|229.17|226.77|228.1|225.7|0
1650539100000|2022-04-21 11:05:00|229.05|226.65|229.29|226.89|229.89|227.49|228.93|226.53|0
1650539400000|2022-04-21 11:10:00|229.41|227.01|228.81|226.41|229.77|227.37|228.57|226.17|0
1650539700000|2022-04-21 11:15:00|229.05|226.65|227.97|225.57|229.05|226.65|227.37|224.97|0
1650540000000|2022-04-21 11:20:00|228.09|225.69|227.49|225.09|228.09|225.69|227.37|224.97|0
1650540300000|2022-04-21 11:25:00|227.37|224.97|226.3|223.9|227.55|225.15|226.3|223.9|0
1650540600000|2022-04-21 11:30:00|226.41|224.01|226.71|224.31|227.48|225.08|226.06|223.66|0
1650540900000|2022-04-21 11:35:00|226.77|224.37|227.36|224.96|227.48|225.08|226.77|224.37|0
1650541200000|2022-04-21 11:40:00|227.24|224.84|227.72|225.32|227.72|225.32|226.88|224.48|0
1650541500000|2022-04-21 11:45:00|227.84|225.44|227.36|224.96|228.02|225.62|227.24|224.84|0
1650541800000|2022-04-21 11:50:00|227.47|225.07|226.52|224.12|227.83|225.43|226.52|224.12|0
1650542100000|2022-04-21 11:55:00|226.64|224.24|226.34|223.94|226.64|224.24|225.69|223.29|0
1650542400000|2022-04-21 12:00:00|226.52|224.12|225.86|223.46|226.64|224.24|225.57|223.17|0
1650542700000|2022-04-21 12:05:00|225.8|223.4|226.27|223.87|226.99|224.59|225.8|223.4|0
1650543000000|2022-04-21 12:10:00|226.39|223.99|226.51|224.11|226.99|224.59|226.16|223.76|0
1650543300000|2022-04-21 12:15:00|226.63|224.23|227.7|225.3|227.76|225.36|226.39|223.99|0
1650543600000|2022-04-21 12:20:00|227.82|225.42|227.34|224.94|227.82|225.42|227.22|224.82|0
1650543900000|2022-04-21 12:25:00|227.28|224.88|227.69|225.29|227.81|225.41|227.22|224.82|0
1650544200000|2022-04-21 12:30:00|227.75|225.35|229.26|226.86|229.68|227.28|226.62|224.22|0
1650544500000|2022-04-21 12:35:00|229.14|226.74|227.76|225.36|229.32|226.92|227.64|225.24|0
1650544800000|2022-04-21 12:40:00|227.64|225.24|227.16|224.76|228|225.6|227.05|224.65|0
1650545100000|2022-04-21 12:45:00|227.05|224.65|227.28|224.88|227.52|225.12|227.04|224.64|0
1650545400000|2022-04-21 12:50:00|227.4|225|226.21|223.81|227.4|225|226.21|223.81|0
1650545700000|2022-04-21 12:55:00|226.33|223.93|226.09|223.69|226.86|224.46|225.97|223.57|0
1650546000000|2022-04-21 13:00:00|226.33|223.93|227.04|224.64|227.15|224.75|225.61|223.21|0
1650546300000|2022-04-21 13:05:00|227.15|224.75|227.15|224.75|227.63|225.23|227.04|224.64|0
1650546600000|2022-04-21 13:10:00|227.27|224.87|227.3|224.9|227.42|225.02|226.35|223.95|0
1650546900000|2022-04-21 13:15:00|227.54|225.14|226.89|224.49|227.66|225.26|226.47|224.07|0
1650547200000|2022-04-21 13:20:00|226.94|224.54|227.06|224.66|227.42|225.02|226.82|224.42|0
1650547500000|2022-04-21 13:25:00|226.94|224.54|227.53|225.13|228.01|225.61|226.82|224.42|0
1650547800000|2022-04-21 13:30:00|227.06|224.66|221.75|219.35|227.06|224.66|221.51|219.11|0
1650548100000|2022-04-21 13:35:00|221.51|219.11|225.04|222.64|226.34|223.94|221.05|218.65|0
1650548400000|2022-04-21 13:40:00|224.8|222.4|224.45|222.05|226.18|223.78|223.38|220.98|0
1650548700000|2022-04-21 13:45:00|224.33|221.93|222.92|220.52|225.74|223.34|222.8|220.4|0
1650549000000|2022-04-21 13:50:00|222.1|219.7|223.74|221.34|223.74|221.34|221.05|218.65|0
1650549300000|2022-04-21 13:55:00|223.97|221.57|224.09|221.69|224.09|221.69|222.56|220.16|0
1650549600000|2022-04-21 14:00:00|223.73|221.33|223.97|221.57|225.74|223.34|223.73|221.33|0
1650549900000|2022-04-21 14:05:00|224.03|221.63|227.39|224.99|228.34|225.94|224.03|221.63|0
1650550200000|2022-04-21 14:10:00|227.27|224.87|227.86|225.46|228.94|226.54|225.85|223.45|0
1650550500000|2022-04-21 14:15:00|228.1|225.7|229.65|227.25|229.65|227.25|226.2|223.8|0
1650550800000|2022-04-21 14:20:00|229.89|227.49|230.31|227.91|230.97|228.57|227.92|225.52|0
1650551100000|2022-04-21 14:25:00|230.79|228.39|227.81|225.41|231.63|229.23|227.22|224.82|0
1650551400000|2022-04-21 14:30:00|227.93|225.53|227.39|224.99|228.52|226.12|227.09|224.69|0
1650551700000|2022-04-21 14:35:00|227.16|224.76|229.35|226.95|230.31|227.91|226.62|224.22|0
1650552000000|2022-04-21 14:40:00|229.23|226.83|231.02|228.62|232.23|229.83|229.11|226.71|0
1650552300000|2022-04-21 14:45:00|230.9|228.5|234.76|232.36|235.24|232.84|230.9|228.5|0
1650552600000|2022-04-21 14:50:00|235|232.6|234.63|232.23|236.02|233.62|232.94|230.54|0
1650552900000|2022-04-21 14:55:00|235|232.6|233.66|231.26|235.61|233.21|233.3|230.9|0
1650553200000|2022-04-21 15:00:00|234.27|231.87|232.93|230.53|234.87|232.47|232.33|229.93|0
1650553500000|2022-04-21 15:05:00|232.69|230.29|234.63|232.23|235.72|233.32|232.57|230.17|0
1650553800000|2022-04-21 15:10:00|235.11|232.71|233.65|231.25|235.11|232.71|232.33|229.93|0
1650554100000|2022-04-21 15:15:00|233.41|231.01|234.26|231.86|236.32|233.92|233.41|231.01|0
1650554400000|2022-04-21 15:20:00|234.38|231.98|235.83|233.43|238.28|235.88|234.01|231.61|0
1650554700000|2022-04-21 15:25:00|235.9|233.5|236.69|234.29|237.42|235.02|233.65|231.25|0
1650555000000|2022-04-21 15:30:00|237.17|234.77|239.32|236.92|240.61|238.21|236.56|234.16|0
1650555300000|2022-04-21 15:35:00|238.77|236.37|240.24|237.84|240.73|238.33|238.15|235.75|0
1650555600000|2022-04-21 15:40:00|240.36|237.96|243.73|241.33|243.98|241.58|240.12|237.72|0
1650555900000|2022-04-21 15:45:00|243.61|241.21|243.61|241.21|244.73|242.33|243.11|240.71|0
1650556200000|2022-04-21 15:50:00|243.73|241.33|243.98|241.58|244.85|242.45|242.49|240.09|0
1650556500000|2022-04-21 15:55:00|243.85|241.45|247.48|245.08|247.6|245.2|243.85|241.45|0
1650556800000|2022-04-21 16:00:00|247.35|244.95|249.77|247.37|250.09|247.69|244.3|241.9|0
1650557100000|2022-04-21 16:05:00|250.15|247.75|250.28|247.88|250.79|248.39|247.38|244.98|0
1650557400000|2022-04-21 16:10:00|250.41|248.01|250.53|248.13|252.05|249.65|249.01|246.61|0
1650557700000|2022-04-21 16:15:00|250.91|248.51|249.26|246.86|251.42|249.02|249.01|246.61|0
1650558000000|2022-04-21 16:20:00|249.58|247.18|252.69|250.29|252.69|250.29|248.76|246.36|0
1650558300000|2022-04-21 16:25:00|252.81|250.41|252.68|250.28|253.32|250.92|250.52|248.12|0
1650558600000|2022-04-21 16:30:00|252.81|250.41|251.68|249.28|254.13|251.73|250.86|248.46|0
1650558900000|2022-04-21 16:35:00|251.87|249.47|253.2|250.8|253.9|251.5|250.23|247.83|0
1650559200000|2022-04-21 16:40:00|252.88|250.48|252.57|250.17|253.77|251.37|251.3|248.9|0
1650559500000|2022-04-21 16:45:00|252.63|250.23|255.05|252.65|255.82|253.42|251.74|249.34|0
1650559800000|2022-04-21 16:50:00|255.24|252.84|258.64|256.24|259.16|256.76|255.24|252.84|0
1650560100000|2022-04-21 16:55:00|258.9|256.5|259.15|256.75|259.15|256.75|256.71|254.31|0
1650560400000|2022-04-21 17:00:00|259.54|257.14|262.77|260.37|263.68|261.28|258.38|255.98|0
1650560700000|2022-04-21 17:05:00|262.64|260.24|263.16|260.76|263.55|261.15|262.51|260.11|0
1650561000000|2022-04-21 17:10:00|263.03|260.63|261.47|259.07|263.55|261.15|261.08|258.68|0
1650561300000|2022-04-21 17:15:00|262.11|259.71|266.15|263.75|266.94|264.54|261.46|259.06|0
1650561600000|2022-04-21 17:20:00|266.81|264.41|259.53|257.13|266.81|264.41|257.6|255.2|0
1650561900000|2022-04-21 17:25:00|259.4|257|256.7|254.3|261.86|259.46|255.93|253.53|0
1650562200000|2022-04-21 17:30:00|256.44|254.04|258.51|256.11|258.94|256.54|254.65|252.25|0
1650562500000|2022-04-21 17:35:00|258.77|256.37|262.13|259.73|263.3|260.9|258.77|256.37|0
1650562800000|2022-04-21 17:40:00|262.65|260.25|262.52|260.12|264.21|261.81|260.06|257.66|0
1650563100000|2022-04-21 17:45:00|262.65|260.25|259.67|257.27|263.69|261.29|257.22|254.82|0
1650563400000|2022-04-21 17:50:00|259.93|257.53|262.4|260|262.4|260|259.67|257.27|0
1650563700000|2022-04-21 17:55:00|262.07|259.67|263.96|261.56|264.88|262.48|261.36|258.96|0
1650564000000|2022-04-21 18:00:00|264.55|262.15|270.58|267.7|270.71|267.83|264.55|262.15|0
1650564300000|2022-04-21 18:05:00|270.71|267.83|268.85|265.97|270.98|268.1|268.85|265.97|0
1650564600000|2022-04-21 18:10:00|269.25|266.37|270.84|267.96|271.1|268.22|268.19|265.31|0
1650564900000|2022-04-21 18:15:00|270.71|267.83|270.3|267.42|271.9|269.02|268.85|265.97|0
1650565200000|2022-04-21 18:20:00|270.17|267.29|271.37|268.49|271.37|268.49|266.87|263.99|0
1650565500000|2022-04-21 18:25:00|271.23|268.35|269.79|267.39|271.37|268.49|268.31|265.43|0
1650565800000|2022-04-21 18:30:00|270.26|267.86|266.75|264.35|271.39|268.99|265.96|263.56|0
1650566100000|2022-04-21 18:35:00|267.01|264.61|268.86|266.46|269.26|266.86|263.34|260.94|0
1650566400000|2022-04-21 18:40:00|268.73|266.33|272.76|270.36|272.89|270.49|268.2|265.8|0
1650566700000|2022-04-21 18:45:00|272.63|270.23|275.58|273.18|275.98|273.58|272.63|270.23|0
1650567000000|2022-04-21 18:50:00|275.31|272.91|276.96|274.08|277.09|274.21|274.53|271.65|0
1650567300000|2022-04-21 18:55:00|277.5|274.62|278.17|275.29|279.93|277.05|277.09|274.21|0
1650567600000|2022-04-21 19:00:00|278.44|275.56|283.07|280.19|283.2|280.32|278.3|275.42|0
1650567900000|2022-04-21 19:05:00|282.66|279.78|284.16|281.28|284.16|281.28|280.34|277.46|0
1650568200000|2022-04-21 19:10:00|284.43|281.55|283.19|280.31|285.69|282.81|282.92|280.04|0
1650568500000|2022-04-21 19:15:00|283.05|280.17|282.23|279.35|285.25|282.37|280.59|277.71|0
1650568800000|2022-04-21 19:20:00|282.09|279.21|279.1|276.22|284.15|281.27|279.1|276.22|0
1650569100000|2022-04-21 19:25:00|279.23|276.35|276.39|273.51|282.77|279.89|275.58|272.7|0
1650569400000|2022-04-21 19:30:00|276.79|273.91|281.99|279.11|282.13|279.25|275.29|272.41|0
1650569700000|2022-04-21 19:35:00|282.26|279.38|284.58|281.46|286.51|283.58|282.26|279.38|0
1650570000000|2022-04-21 19:40:00|284.3|281.18|280.97|277.85|285.08|281.96|280.84|277.72|0
1650570300000|2022-04-21 19:45:00|282|278.88|289.22|286.1|289.36|286.24|281.11|277.99|0
1650570600000|2022-04-21 19:50:00|287.42|284.3|280.13|277.01|287.42|284.3|278.22|275.1|0
1650570900000|2022-04-21 19:55:00|279.72|276.6|282.18|279.06|284.38|281.26|279.72|276.6|0
1650571200000|2022-04-21 20:00:00|283.28|280.16|285.62|282.5|286.59|283.47|283.28|280.16|0
1650571500000|2022-04-21 20:05:00|285.55|282.43|285.16|282.76|285.9|283|283.78|281.26|0
1650571800000|2022-04-21 20:10:00|285.44|283.04|284.06|281.66|287.65|285.25|282.62|280.22|0
1650572100000|2022-04-21 20:15:00|283.84|281.04|284.94|282.14|285.5|282.7|283.16|280.36|0
1650572400000|2022-04-21 20:20:00|285.08|282.28|285.08|282.28|285.7|282.9|284.39|281.59|0
1650572700000|2022-04-21 20:25:00|284.53|281.73|285.77|282.97|285.98|283.18|283.42|280.62|0
1650573000000|2022-04-21 20:30:00|285.63|282.83|285.42|282.62|286.6|283.8|284.8|282|0
1650573300000|2022-04-21 20:35:00|285.35|282.55|285.83|283.03|286.18|283.38|284.94|282.14|0
1650573600000|2022-04-21 20:40:00|286.04|283.24|285.21|282.41|286.04|283.24|284.79|281.99|0
1650573900000|2022-04-21 20:45:00|285.07|282.27|285.34|282.54|285.62|282.82|284.24|281.44|0
1650574200000|2022-04-21 20:50:00|285.2|282.4|286.03|283.23|286.17|283.37|285.07|282.27|0
1650574500000|2022-04-21 20:55:00|285.89|283.09|285.59|282.79|286.3|283.5|285.06|282.26|0
1650574800000|2022-04-21 21:00:00|285.47|282.67|285.21|282.41|285.5|282.7|285.05|282.25|0
1650575100000|2022-04-21 21:05:00|285.23|282.43|285.35|282.55|285.35|282.55|285.05|282.25|0
1650575400000|2022-04-21 21:10:00|285.37|282.57|285.54|282.74|285.55|282.75|285.35|282.55|0
1650575700000|2022-04-21 21:15:00|285.64|282.84|285.82|283.02|285.89|283.09|285.64|282.84|0
1650576000000|2022-04-21 21:20:00|285.81|283.01|285.52|282.72|285.93|283.13|285.52|282.72|0
1650576300000|2022-04-21 21:25:00|285.51|282.71|285.51|282.71|285.52|282.72|285.46|282.66|0
1650576600000|2022-04-21 21:30:00|285.5|282.7|285.5|282.7|285.6|282.8|285.48|282.68|0
1650576900000|2022-04-21 21:35:00|285.51|282.71|285.51|282.71|285.51|282.71|285.51|282.71|0
1650577200000|2022-04-21 21:40:00|285.53|282.73|285.57|282.77|285.57|282.77|285.53|282.73|0
1650577500000|2022-04-21 21:45:00|285.47|282.67|285.47|282.67|285.51|282.71|285.47|282.67|0
1650577800000|2022-04-21 21:50:00|285.5|282.7|285.77|282.97|285.79|282.99|285.45|282.65|0
1650578100000|2022-04-21 21:55:00|285.83|283.03|285.38|282.58|285.85|283.05|285.31|282.51|0
1650578400000|2022-04-21 22:00:00|284.69|281.89|286.82|284.02|287.1|284.3|284.61|281.81|0
1650578700000|2022-04-21 22:05:00|286.69|283.89|285.58|282.78|286.82|284.02|285.16|282.36|0
1650579000000|2022-04-21 22:10:00|285.44|282.64|285.71|282.91|286.68|283.88|285.44|282.64|0
1650579300000|2022-04-21 22:15:00|285.78|282.98|285.3|282.5|286.13|283.33|285.16|282.36|0
1650579600000|2022-04-21 22:20:00|285.16|282.36|284.33|281.53|285.29|282.49|283.78|280.98|0
1650579900000|2022-04-21 22:25:00|284.47|281.67|284.6|281.8|285.15|282.35|284.33|281.53|0
1650580200000|2022-04-21 22:30:00|284.32|281.52|283.08|280.28|284.32|281.52|282.95|280.15|0
1650580500000|2022-04-21 22:35:00|282.95|280.15|283.49|280.69|283.77|280.97|282.95|280.15|0
1650580800000|2022-04-21 22:40:00|283.63|280.83|283.77|280.97|284.04|281.24|283.35|280.55|0
1650581100000|2022-04-21 22:45:00|283.63|280.83|284.31|281.51|284.45|281.65|283.42|280.62|0
1650581400000|2022-04-21 22:50:00|284.45|281.65|285.14|282.34|285.28|282.48|284.31|281.51|0
1650581700000|2022-04-21 22:55:00|285|282.2|284.86|282.06|285.28|282.48|284.86|282.06|0
1650582000000|2022-04-21 23:00:00|285|282.2|285.55|282.75|285.55|282.75|283.76|280.96|0
1650582300000|2022-04-21 23:05:00|285.82|283.02|286.38|283.58|286.93|284.13|285.69|282.89|0
1650582600000|2022-04-21 23:10:00|285.96|283.16|286.17|283.37|286.38|283.58|285.54|282.74|0
1650582900000|2022-04-21 23:15:00|286.23|283.43|285.68|282.88|286.23|283.43|285.34|282.54|0
1650583200000|2022-04-21 23:20:00|285.75|282.95|285.4|282.6|286.09|283.29|285.4|282.6|0
1650583500000|2022-04-21 23:25:00|285.33|282.53|285.67|282.87|286.23|283.43|285.26|282.46|0
1650583800000|2022-04-21 23:30:00|285.81|283.01|285.67|282.87|285.95|283.15|285.26|282.46|0
1650584100000|2022-04-21 23:35:00|285.6|282.8|287.47|284.67|287.47|284.67|285.26|282.46|0
1650584400000|2022-04-21 23:40:00|287.19|284.39|285.11|282.31|287.19|284.39|285.11|282.31|0
1650584700000|2022-04-21 23:45:00|285.05|282.25|287.74|284.94|288.16|285.36|284.42|281.62|0
1650585000000|2022-04-21 23:50:00|287.88|285.08|287.6|284.8|287.88|285.08|285.66|282.86|0
1650585300000|2022-04-21 23:55:00|287.46|284.66|289.55|286.75|290.38|287.58|287.46|284.66|0
1650585600000|2022-04-22 00:00:00|289.41|286.61|288.29|285.49|290.38|287.58|288.08|285.28|0
1650585900000|2022-04-22 00:05:00|288.15|285.35|286.48|283.68|288.5|285.7|286.21|283.41|0
1650586200000|2022-04-22 00:10:00|286.62|283.82|287.03|284.23|288.98|286.18|286.21|283.41|0
1650586500000|2022-04-22 00:15:00|286.9|284.1|289.12|286.32|289.4|286.6|286.76|283.96|0
1650586800000|2022-04-22 00:20:00|289.26|286.46|288.42|285.62|289.26|286.46|287.86|285.06|0
1650587100000|2022-04-22 00:25:00|288.56|285.76|289.53|286.73|290.16|287.36|288.42|285.62|0
1650587400000|2022-04-22 00:30:00|289.67|286.87|287.72|284.92|290.09|287.29|287.72|284.92|0
1650587700000|2022-04-22 00:35:00|287.58|284.78|288.83|286.03|289.66|286.86|287.44|284.64|0
1650588000000|2022-04-22 00:40:00|288.69|285.89|292.32|289.52|292.32|289.52|288.55|285.75|0
1650588300000|2022-04-22 00:45:00|292.53|289.73|297.83|295.03|297.83|295.03|292.18|289.38|0
1650588600000|2022-04-22 00:50:00|297.4|294.6|296.26|293.46|298.25|295.45|295.91|293.11|0
1650588900000|2022-04-22 00:55:00|296.12|293.32|294.28|291.48|296.4|293.6|294.28|291.48|0
1650589200000|2022-04-22 01:00:00|294.42|291.62|294.7|291.9|295.13|292.33|293.72|290.92|0
1650589500000|2022-04-22 01:05:00|294.56|291.76|293.65|290.85|294.84|292.04|293.57|290.77|0
1650589800000|2022-04-22 01:10:00|293.57|290.77|293.57|290.77|294.28|291.48|293.43|290.63|0
1650590100000|2022-04-22 01:15:00|293.64|290.84|292.86|290.06|293.64|290.84|292.16|289.36|0
1650590400000|2022-04-22 01:20:00|292.72|289.92|292.58|289.78|293.15|290.35|292.3|289.5|0
1650590700000|2022-04-22 01:25:00|292.44|289.64|294.41|291.61|294.69|291.89|291.32|288.52|0
1650591000000|2022-04-22 01:30:00|294.13|291.33|294.12|291.32|295.68|292.88|293.7|290.9|0
1650591300000|2022-04-22 01:35:00|293.98|291.18|294.68|291.88|294.69|291.89|292.43|289.63|0
1650591600000|2022-04-22 01:40:00|294.83|292.03|294.68|291.88|295.39|292.59|294.4|291.6|0
1650591900000|2022-04-22 01:45:00|294.4|291.6|294.33|291.53|295.95|293.15|294.26|291.46|0
1650592200000|2022-04-22 01:50:00|294.4|291.6|292|289.2|294.68|291.88|292|289.2|0
1650592500000|2022-04-22 01:55:00|291.86|289.06|291.86|289.06|292.99|290.19|291.44|288.64|0
1650592800000|2022-04-22 02:00:00|291.72|288.92|291.44|288.64|292.84|290.04|290.74|287.94|0
1650593100000|2022-04-22 02:05:00|291.3|288.5|290.18|287.38|291.44|288.64|289.48|286.68|0
1650593400000|2022-04-22 02:10:00|290.32|287.52|290.87|288.07|291.43|288.63|289.76|286.96|0
1650593700000|2022-04-22 02:15:00|290.73|287.93|290.73|287.93|291.29|288.49|290.45|287.65|0
1650594000000|2022-04-22 02:20:00|290.66|287.86|291.57|288.77|291.57|288.77|290.31|287.51|0
1650594300000|2022-04-22 02:25:00|291.43|288.63|291.29|288.49|291.85|289.05|290.87|288.07|0
1650594600000|2022-04-22 02:30:00|291.15|288.35|291|288.2|292.27|289.47|290.86|288.06|0
1650594900000|2022-04-22 02:35:00|291.14|288.34|290.58|287.78|291.28|288.48|289.88|287.08|0
1650595200000|2022-04-22 02:40:00|290.51|287.71|291.14|288.34|291.7|288.9|290.44|287.64|0
1650595500000|2022-04-22 02:45:00|291.28|288.48|291.55|288.75|292.26|289.46|290.86|288.06|0
1650595800000|2022-04-22 02:50:00|291.7|288.9|291.55|288.75|292.4|289.6|291.41|288.61|0
1650596100000|2022-04-22 02:55:00|291.69|288.89|292.25|289.45|292.53|289.73|291.69|288.89|0
1650596400000|2022-04-22 03:00:00|292.11|289.31|293.09|290.29|293.65|290.85|291.69|288.89|0
1650596700000|2022-04-22 03:05:00|292.67|289.87|293.37|290.57|293.79|290.99|292.32|289.52|0
1650597000000|2022-04-22 03:10:00|293.23|290.43|291.12|288.32|293.23|290.43|290.84|288.04|0
1650597300000|2022-04-22 03:15:00|290.98|288.18|291.12|288.32|291.26|288.46|290.56|287.76|0
1650597600000|2022-04-22 03:20:00|290.98|288.18|290.98|288.18|291.26|288.46|290.7|287.9|0
1650597900000|2022-04-22 03:25:00|290.84|288.04|290.97|288.17|290.98|288.18|290.84|288.04|0
1650598200000|2022-04-22 03:30:00|291.11|288.31|291.25|288.45|291.25|288.45|290.69|287.89|0
1650598500000|2022-04-22 03:35:00|291.11|288.31|291.11|288.31|291.25|288.45|291.04|288.24|0
1650598800000|2022-04-22 03:40:00|291.25|288.45|291.11|288.31|291.74|288.94|291.11|288.31|0
1650599100000|2022-04-22 03:45:00|290.97|288.17|291.24|288.44|291.46|288.66|290.82|288.02|0
1650599400000|2022-04-22 03:50:00|291.38|288.58|291.38|288.58|291.94|289.14|291.24|288.44|0
1650599700000|2022-04-22 03:55:00|291.45|288.65|291.1|288.3|291.66|288.86|291.1|288.3|0
1650600000000|2022-04-22 04:00:00|291.24|288.44|291.1|288.3|291.38|288.58|291.1|288.3|0
1650600300000|2022-04-22 04:05:00|291.17|288.37|291.09|288.29|291.37|288.57|291.09|288.29|0
1650600600000|2022-04-22 04:10:00|291.03|288.23|291.09|288.29|291.37|288.57|291.03|288.23|0
1650600900000|2022-04-22 04:15:00|291.23|288.43|292.07|289.27|292.77|289.97|291.23|288.43|0
1650601200000|2022-04-22 04:20:00|292.21|289.41|289.34|286.54|292.21|289.41|288.71|285.91|0
1650601500000|2022-04-22 04:25:00|289.13|286.33|289.2|286.4|289.41|286.61|288.71|285.91|0
1650601800000|2022-04-22 04:30:00|289.13|286.33|290.8|288|291.22|288.42|289.13|286.33|0
1650602100000|2022-04-22 04:35:00|290.73|287.93|290.87|288.07|291.08|288.28|290.52|287.72|0
1650602400000|2022-04-22 04:40:00|290.8|288|290.66|287.86|291.22|288.42|290.52|287.72|0
1650602700000|2022-04-22 04:45:00|290.52|287.72|290.09|287.29|291.07|288.27|290.09|287.29|0
1650603000000|2022-04-22 04:50:00|289.95|287.15|289.81|287.01|290.23|287.43|289.53|286.73|0
1650603300000|2022-04-22 04:55:00|289.88|287.08|288.69|285.89|289.88|287.08|288.42|285.62|0
1650603600000|2022-04-22 05:00:00|288.42|285.62|287.58|284.78|289.39|286.59|287.3|284.5|0
1650603900000|2022-04-22 05:05:00|287.44|284.64|286.6|283.8|287.58|284.78|286.47|283.67|0
1650604200000|2022-04-22 05:10:00|286.47|283.67|285.22|282.42|286.88|284.08|285.22|282.42|0
1650604500000|2022-04-22 05:15:00|285.08|282.28|286.32|283.52|286.32|283.52|284.53|281.73|0
1650604800000|2022-04-22 05:20:00|286.18|283.38|286.87|284.07|286.87|284.07|285.77|282.97|0
1650605100000|2022-04-22 05:25:00|287.01|284.21|286.73|283.93|287.43|284.63|286.32|283.52|0
1650605400000|2022-04-22 05:30:00|286.59|283.79|285.21|282.41|287.57|284.77|285.21|282.41|0
1650605700000|2022-04-22 05:35:00|284.93|282.13|284.24|281.44|285.48|282.68|284.24|281.44|0
1650606000000|2022-04-22 05:40:00|284.31|281.51|284.24|281.44|284.65|281.85|284.03|281.23|0
1650606300000|2022-04-22 05:45:00|284.1|281.3|285.48|282.68|285.48|282.68|283.96|281.16|0
1650606600000|2022-04-22 05:50:00|285.41|282.61|286.24|283.44|286.3|283.5|284.99|282.19|0
1650606900000|2022-04-22 05:55:00|286.3|283.5|287.83|285.03|287.97|285.17|285.47|282.67|0
1650607200000|2022-04-22 06:00:00|287.69|284.89|287.96|285.16|288.94|286.14|286.44|283.64|0
1650607500000|2022-04-22 06:05:00|287.76|284.96|287.27|284.47|287.82|285.02|286.44|283.64|0
1650607800000|2022-04-22 06:10:00|287.41|284.61|286.99|284.19|287.68|284.88|286.29|283.49|0
1650608100000|2022-04-22 06:15:00|286.85|284.05|287.54|284.74|288.1|285.3|286.5|283.7|0
1650608400000|2022-04-22 06:20:00|287.47|284.67|286.29|283.49|287.47|284.67|286.29|283.49|0
1650608700000|2022-04-22 06:25:00|286.5|283.7|285.04|282.24|287.4|284.6|284.9|282.1|0
1650609000000|2022-04-22 06:30:00|284.9|282.1|285.45|282.65|285.73|282.93|284.35|281.55|0
1650609300000|2022-04-22 06:35:00|285.59|282.79|284.48|281.68|286.36|283.56|284.35|281.55|0
1650609600000|2022-04-22 06:40:00|284.62|281.82|285.59|282.79|285.73|282.93|284|281.2|0
1650609900000|2022-04-22 06:45:00|285.66|282.86|284.89|282.09|285.72|282.92|284.48|281.68|0
1650610200000|2022-04-22 06:50:00|284.96|282.16|285.03|282.23|286.14|283.34|284.96|282.16|0
1650610500000|2022-04-22 06:55:00|284.89|282.09|283.92|281.12|284.96|282.16|282.96|280.16|0
1650610800000|2022-04-22 07:00:00|283.78|280.98|281.17|278.37|285.16|282.36|281.04|278.24|0
1650611100000|2022-04-22 07:05:00|280.97|278.57|283.99|281.59|283.99|281.59|280.97|278.57|0
1650611400000|2022-04-22 07:10:00|283.58|281.18|281.93|279.53|284.41|282.01|281.11|278.71|0
1650611700000|2022-04-22 07:15:00|281.38|278.98|283.44|281.04|283.57|281.17|280.69|278.29|0
1650612000000|2022-04-22 07:20:00|283.71|281.31|288.14|285.74|288.28|285.88|283.71|281.31|0
1650612300000|2022-04-22 07:25:00|288.07|285.67|290.09|287.69|290.09|287.69|286.47|284.07|0
1650612600000|2022-04-22 07:30:00|289.95|287.55|289.39|286.99|290.79|288.39|287.58|285.18|0
1650612900000|2022-04-22 07:35:00|289.18|286.78|287.37|284.97|290.79|288.39|287.09|284.69|0
1650613200000|2022-04-22 07:40:00|287.16|284.76|286.05|283.65|287.44|285.04|285.84|283.44|0
1650613500000|2022-04-22 07:45:00|286.12|283.72|286.74|284.34|287.15|284.75|285.35|282.95|0
1650613800000|2022-04-22 07:50:00|286.81|284.41|284.94|282.54|287.09|284.69|284.66|282.26|0
1650614100000|2022-04-22 07:55:00|284.66|282.26|283.35|280.95|285.76|283.36|283.14|280.74|0
1650614400000|2022-04-22 08:00:00|283.28|280.88|281.49|279.09|284.24|281.84|281.49|279.09|0
1650614700000|2022-04-22 08:05:00|281.63|279.23|282.72|280.32|283.07|280.67|281.42|279.02|0
1650615000000|2022-04-22 08:10:00|282.86|280.46|283.55|281.15|284.31|281.91|282.17|279.77|0
1650615300000|2022-04-22 08:15:00|283.68|281.28|284.78|282.38|285.34|282.94|282.58|280.18|0
1650615600000|2022-04-22 08:20:00|284.72|282.32|281.83|279.43|285.34|282.94|281.62|279.22|0
1650615900000|2022-04-22 08:25:00|282.17|279.77|283.26|280.86|283.33|280.93|281.21|278.81|0
1650616200000|2022-04-22 08:30:00|283.4|281|284.78|282.38|285.19|282.79|282.71|280.31|0
1650616500000|2022-04-22 08:35:00|284.71|282.31|284.36|281.96|285.47|283.07|283.81|281.41|0
1650616800000|2022-04-22 08:40:00|284.5|282.1|286.43|284.03|286.57|284.17|284.36|281.96|0
1650617100000|2022-04-22 08:45:00|286.57|284.17|285.46|283.06|286.99|284.59|285.05|282.65|0
1650617400000|2022-04-22 08:50:00|285.53|283.13|287.12|284.72|287.12|284.72|285.46|283.06|0
1650617700000|2022-04-22 08:55:00|287.19|284.79|286.7|284.3|287.26|284.86|285.59|283.19|0
1650618000000|2022-04-22 09:00:00|286.64|284.24|286.56|284.16|287.53|285.13|286.01|283.61|0
1650618300000|2022-04-22 09:05:00|286.28|283.88|286|283.6|286.7|284.3|284.76|282.36|0
1650618600000|2022-04-22 09:10:00|285.94|283.54|284.89|282.49|285.94|283.54|284.48|282.08|0
1650618900000|2022-04-22 09:15:00|284.76|282.36|284.62|282.22|285.31|282.91|284.2|281.8|0
1650619200000|2022-04-22 09:20:00|284.75|282.35|285.86|283.46|286.97|284.57|284.48|282.08|0
1650619500000|2022-04-22 09:25:00|285.72|283.32|285.58|283.18|286.13|283.73|285.03|282.63|0
1650619800000|2022-04-22 09:30:00|285.02|282.62|286.41|284.01|286.41|284.01|284.47|282.07|0
1650620100000|2022-04-22 09:35:00|286.68|284.28|286.06|283.66|287.38|284.98|285.99|283.59|0
1650620400000|2022-04-22 09:40:00|286.26|283.86|286.54|284.14|286.54|284.14|285.71|283.31|0
1650620700000|2022-04-22 09:45:00|286.68|284.28|287.86|285.46|288.62|286.22|286.68|284.28|0
1650621000000|2022-04-22 09:50:00|287.79|285.39|290.3|287.9|290.3|287.9|287.72|285.32|0
1650621300000|2022-04-22 09:55:00|290.02|287.62|291.41|289.01|292.68|290.28|289.74|287.34|0
1650621600000|2022-04-22 10:00:00|291.27|288.87|289.59|287.19|291.77|289.37|289.45|287.05|0
1650621900000|2022-04-22 10:05:00|289.45|287.05|291.55|289.15|291.55|289.15|289.03|286.63|0
1650622200000|2022-04-22 10:10:00|291.83|289.43|289.87|287.47|291.83|289.43|289.45|287.05|0
1650622500000|2022-04-22 10:15:00|290.01|287.61|290.42|288.02|290.84|288.44|289.73|287.33|0
1650622800000|2022-04-22 10:20:00|290.28|287.88|290.07|287.67|290.98|288.58|289.58|287.18|0
1650623100000|2022-04-22 10:25:00|290|287.6|292.38|289.98|293.08|290.68|290|287.6|0
1650623400000|2022-04-22 10:30:00|292.24|289.84|292.24|289.84|293.65|291.25|291.4|289|0
1650623700000|2022-04-22 10:35:00|292.38|289.98|292.24|289.84|292.94|290.54|291.39|288.99|0
1650624000000|2022-04-22 10:40:00|292.17|289.77|289.64|287.24|292.24|289.84|289.64|287.24|0
1650624300000|2022-04-22 10:45:00|289.85|287.45|288.87|286.47|289.85|287.45|288.45|286.05|0
1650624600000|2022-04-22 10:50:00|288.73|286.33|290.82|288.42|290.97|288.57|288.73|286.33|0
1650624900000|2022-04-22 10:55:00|290.9|288.5|289.84|287.44|291.24|288.84|289.5|287.1|0
1650625200000|2022-04-22 11:00:00|289.92|287.52|288.86|286.46|289.92|287.52|288.44|286.04|0
1650625500000|2022-04-22 11:05:00|288.44|286.04|287.05|284.65|289.7|287.3|286.77|284.37|0
1650625800000|2022-04-22 11:10:00|286.91|284.51|285.38|282.98|286.91|284.51|285.11|282.71|0
1650626100000|2022-04-22 11:15:00|285.52|283.12|285.24|282.84|286.35|283.95|285.11|282.71|0
1650626400000|2022-04-22 11:20:00|285.38|282.98|285.87|283.47|286.35|283.95|285.1|282.7|0
1650626700000|2022-04-22 11:25:00|285.79|283.39|285.38|282.98|286.49|284.09|285.1|282.7|0
1650627000000|2022-04-22 11:30:00|285.24|282.84|287.18|284.78|287.32|284.92|284.55|282.15|0
1650627300000|2022-04-22 11:35:00|287.11|284.71|285.44|283.04|287.32|284.92|284.96|282.56|0
1650627600000|2022-04-22 11:40:00|285.23|282.83|286.48|284.08|286.62|284.22|285.23|282.83|0
1650627900000|2022-04-22 11:45:00|286.62|284.22|285.78|283.38|287.17|284.77|285.64|283.24|0
1650628200000|2022-04-22 11:50:00|286.2|283.8|286.06|283.66|286.89|284.49|284.81|282.41|0
1650628500000|2022-04-22 11:55:00|285.78|283.38|284.39|281.99|287.17|284.77|284.12|281.72|0
1650628800000|2022-04-22 12:00:00|284.12|281.72|283.84|281.44|284.67|282.27|283.43|281.03|0
1650629100000|2022-04-22 12:05:00|283.56|281.16|284.25|281.85|284.53|282.13|283.5|281.1|0
1650629400000|2022-04-22 12:10:00|284.53|282.13|284.87|282.47|285.49|283.09|284.11|281.71|0
1650629700000|2022-04-22 12:15:00|284.94|282.54|283.42|281.02|284.94|282.54|282.32|279.92|0
1650630000000|2022-04-22 12:20:00|283.56|281.16|283.42|281.02|284.25|281.85|282.87|280.47|0
1650630300000|2022-04-22 12:25:00|283.28|280.88|282.04|279.64|283.55|281.15|281.63|279.23|0
1650630600000|2022-04-22 12:30:00|282.31|279.91|284.65|282.25|285.07|282.67|281.63|279.23|0
1650630900000|2022-04-22 12:35:00|284.51|282.11|285.06|282.66|285.48|283.08|283.96|281.56|0
1650631200000|2022-04-22 12:40:00|284.93|282.53|286.45|284.05|287.14|284.74|284.93|282.53|0
1650631500000|2022-04-22 12:45:00|286.31|283.91|288.25|285.85|288.67|286.27|285.61|283.21|0
1650631800000|2022-04-22 12:50:00|288.67|286.27|287.97|285.57|289.64|287.24|287.83|285.43|0
1650632100000|2022-04-22 12:55:00|287.83|285.43|288.11|285.71|288.39|285.99|287.27|284.87|0
1650632400000|2022-04-22 13:00:00|288.25|285.85|287.41|285.01|288.52|286.12|287.27|284.87|0
1650632700000|2022-04-22 13:05:00|287.27|284.87|289.78|287.38|290.34|287.94|286.99|284.59|0
1650633000000|2022-04-22 13:10:00|289.64|287.24|290.47|288.07|290.89|288.49|289.22|286.82|0
1650633300000|2022-04-22 13:15:00|290.19|287.79|291.59|289.19|292.01|289.61|289.35|286.95|0
1650633600000|2022-04-22 13:20:00|291.52|289.12|289.21|286.81|291.59|289.19|288.79|286.39|0
1650633900000|2022-04-22 13:25:00|289.07|286.67|289.21|286.81|289.91|287.51|288.23|285.83|0
1650634200000|2022-04-22 13:30:00|289.35|286.95|290.32|287.92|292.15|289.75|287.67|285.27|0
1650634500000|2022-04-22 13:35:00|292.57|290.17|298.59|296.19|298.65|296.25|290.74|288.34|0
1650634800000|2022-04-22 13:40:00|298.94|296.54|305.91|303.51|306.42|304.02|298.08|295.68|0
1650635100000|2022-04-22 13:45:00|306.19|303.79|299.34|296.94|307.06|304.66|299.34|296.94|0
1650635400000|2022-04-22 13:50:00|298.48|296.08|297.04|294.64|300.34|297.94|293.74|291.34|0
1650635700000|2022-04-22 13:55:00|297.82|295.42|303.64|301.24|304.51|302.11|296.39|293.99|0
1650636000000|2022-04-22 14:00:00|303.07|300.67|302.99|300.59|303.79|301.39|296.76|294.36|0
1650636300000|2022-04-22 14:05:00|302.63|300.23|296.2|293.8|303.06|300.66|293.78|291.38|0
1650636600000|2022-04-22 14:10:00|296.06|293.66|301.49|299.09|302.36|299.96|296.06|293.66|0
1650636900000|2022-04-22 14:15:00|301.64|299.24|306.68|304.28|306.68|304.28|301.35|298.95|0
1650637200000|2022-04-22 14:20:00|306.61|304.21|309.59|307.19|311.05|308.65|306.61|304.21|0
1650637500000|2022-04-22 14:25:00|309.73|307.33|311.92|309.52|312.21|309.81|308.71|306.31|0
1650637800000|2022-04-22 14:30:00|312.07|309.67|309.14|306.74|313.09|310.69|308.85|306.45|0
1650638100000|2022-04-22 14:35:00|309|306.6|311.33|308.93|311.62|309.22|305.66|303.26|0
1650638400000|2022-04-22 14:40:00|311.62|309.22|312.65|310.25|315|312.6|311.04|308.64|0
1650638700000|2022-04-22 14:45:00|312.94|310.54|312.79|310.39|313.67|311.27|309.86|307.46|0
1650639000000|2022-04-22 14:50:00|312.64|310.24|315.88|313.48|316.03|313.63|312.64|310.24|0
1650639300000|2022-04-22 14:55:00|315.73|313.33|315.73|313.33|316.47|314.07|312.72|310.32|0
1650639600000|2022-04-22 15:00:00|315.58|313.18|316.91|314.51|318.1|315.7|313.23|310.83|0
1650639900000|2022-04-22 15:05:00|316.76|314.36|308.78|306.38|317.8|315.4|308.78|306.38|0
1650640200000|2022-04-22 15:10:00|309.51|307.11|309.95|307.55|312.88|310.48|309.51|307.11|0
1650640500000|2022-04-22 15:15:00|310.97|308.57|311.92|309.52|313.61|311.21|309.51|307.11|0
1650640800000|2022-04-22 15:20:00|311.85|309.45|311.99|309.59|312.28|309.88|309.07|306.67|0
1650641100000|2022-04-22 15:25:00|313.46|311.06|313.16|310.76|313.9|311.5|311.84|309.44|0
1650641400000|2022-04-22 15:30:00|313.02|310.62|316.11|313.71|317|314.6|311.69|309.29|0
1650641700000|2022-04-22 15:35:00|316.41|314.01|318.63|316.23|319.08|316.68|316.11|313.71|0
1650642000000|2022-04-22 15:40:00|318.33|315.93|323.86|321.46|323.86|321.46|318.18|315.78|0
1650642300000|2022-04-22 15:45:00|323.71|321.31|323.75|321.35|324.01|321.61|320.43|318.03|0
1650642600000|2022-04-22 15:50:00|324.05|321.65|326.16|323.76|326.61|324.21|323|320.6|0
1650642900000|2022-04-22 15:55:00|326.46|324.06|327.21|324.81|327.21|324.81|325.4|323|0
1650643200000|2022-04-22 16:00:00|327.36|324.96|327.81|325.41|328.88|326.48|326.91|324.51|0
1650643500000|2022-04-22 16:05:00|327.36|324.96|330.08|327.68|330.08|327.68|326.15|323.75|0
1650643800000|2022-04-22 16:10:00|329.47|327.07|327.81|325.41|331.29|328.89|327.65|325.25|0
1650644100000|2022-04-22 16:15:00|327.96|325.56|327.5|325.1|329.16|326.76|326.75|324.35|0
1650644400000|2022-04-22 16:20:00|327.65|325.25|325.63|322.75|328.04|325.4|325.48|322.6|0
1650644700000|2022-04-22 16:25:00|325.33|322.45|325.33|322.45|326.08|323.2|322.78|319.9|0
1650645000000|2022-04-22 16:30:00|325.18|322.3|322.48|319.6|325.78|322.9|321.44|318.56|0
1650645300000|2022-04-22 16:35:00|322.33|319.45|323.23|320.35|323.53|320.65|319.35|316.47|0
1650645600000|2022-04-22 16:40:00|323.08|320.2|323.37|320.49|325.17|322.29|322.63|319.75|0
1650645900000|2022-04-22 16:45:00|323.52|320.64|323.07|320.19|324.42|321.54|322.03|319.15|0
1650646200000|2022-04-22 16:50:00|323|320.12|328.33|325.45|328.33|325.45|323|320.12|0
1650646500000|2022-04-22 16:55:00|328.18|325.3|328.17|325.29|328.63|325.75|326.82|323.94|0
1650646800000|2022-04-22 17:00:00|327.72|324.84|331.2|328.32|331.66|328.78|327.72|324.84|0
1650647100000|2022-04-22 17:05:00|331.05|328.17|329.31|326.43|331.2|328.32|328.32|325.44|0
1650647400000|2022-04-22 17:10:00|329.38|326.5|327.62|325.22|329.83|326.95|327.26|324.38|0
1650647700000|2022-04-22 17:15:00|328.08|325.68|328.23|325.83|328.83|326.43|326.57|324.17|0
1650648000000|2022-04-22 17:20:00|328.38|325.98|332.47|330.07|333.39|330.99|328.38|325.98|0
1650648300000|2022-04-22 17:25:00|332.32|329.92|330.28|327.4|333.01|330.13|329.52|326.64|0
1650648600000|2022-04-22 17:30:00|330.73|327.85|332.19|329.31|332.54|329.66|330.07|327.19|0
1650648900000|2022-04-22 17:35:00|332.27|329.39|334.16|331.28|334.16|331.28|332.19|329.31|0
1650649200000|2022-04-22 17:40:00|334.31|331.43|334.14|331.26|337.5|334.62|333.69|330.81|0
1650649500000|2022-04-22 17:45:00|334.3|331.42|335.36|332.48|335.51|332.63|333.08|330.2|0
1650649800000|2022-04-22 17:50:00|335.51|332.63|339.3|336.42|339.3|336.42|335.36|332.48|0
1650650100000|2022-04-22 17:55:00|339.45|336.57|340.21|337.33|340.21|337.33|338.22|335.34|0
1650650400000|2022-04-22 18:00:00|340.67|337.79|342.83|339.95|342.83|339.95|339.91|337.03|0
1650650700000|2022-04-22 18:05:00|342.52|339.64|341.9|339.02|342.67|339.79|340.21|337.33|0
1650651000000|2022-04-22 18:10:00|342.21|339.33|341.9|339.02|342.67|339.79|340.67|337.79|0
1650651300000|2022-04-22 18:15:00|341.82|338.94|336.33|333.45|343.67|340.79|335.87|332.99|0
1650651600000|2022-04-22 18:20:00|336.48|333.6|338.03|335.15|338.76|335.88|334.06|331.18|0
1650651900000|2022-04-22 18:25:00|338.19|335.31|340.32|337.44|340.78|337.9|338.19|335.31|0
1650652200000|2022-04-22 18:30:00|340.63|337.75|348.42|345.54|348.42|345.54|338.64|335.76|0
1650652500000|2022-04-22 18:35:00|348.57|345.69|347.99|345.11|349.03|346.15|347.68|344.8|0
1650652800000|2022-04-22 18:40:00|347.68|344.8|346.6|343.72|347.83|344.95|345.84|342.96|0
1650653100000|2022-04-22 18:45:00|346.14|343.26|346.32|343.44|347.22|344.34|344.85|341.97|0
1650653400000|2022-04-22 18:50:00|346.39|343.51|350.73|347.85|351.04|348.16|346.39|343.51|0
1650653700000|2022-04-22 18:55:00|351.04|348.16|350.99|348.11|354.88|352|350.89|348.01|0
1650654000000|2022-04-22 19:00:00|350.67|347.79|352.67|349.79|353.92|351.04|350.52|347.64|0
1650654300000|2022-04-22 19:05:00|352.51|349.63|353.13|350.25|353.29|350.41|349.71|346.83|0
1650654600000|2022-04-22 19:10:00|352.82|349.94|342.61|339.73|355.01|352.13|341.08|338.2|0
1650654900000|2022-04-22 19:15:00|342.03|339.15|339.04|336.16|344.03|341.15|337.38|334.5|0
1650655200000|2022-04-22 19:20:00|339.19|336.31|344.56|341.68|345.02|342.14|337.67|334.79|0
1650655500000|2022-04-22 19:25:00|344.25|341.37|341.82|338.94|344.33|341.45|340.29|337.41|0
1650655800000|2022-04-22 19:30:00|341.51|338.63|331.31|328.43|341.51|338.63|330.86|327.98|0
1650656100000|2022-04-22 19:35:00|331.01|328.13|332.85|329.97|335.42|332.54|329.34|326.46|0
1650656400000|2022-04-22 19:40:00|333|330.12|338.93|336.05|340.01|337.13|330.28|327.4|0
1650656700000|2022-04-22 19:45:00|338.78|335.9|348.38|345.5|348.38|345.5|338.78|335.9|0
1650657000000|2022-04-22 19:50:00|348.54|345.66|355.94|352.82|357.59|354.47|348.54|345.66|0
1650657300000|2022-04-22 19:55:00|355.78|352.66|356.59|353.47|360.55|357.43|354.39|351.27|0
1650657600000|2022-04-22 20:00:00|356.91|353.79|360.95|357.83|361.34|358.22|355.96|352.84|0
1650657900000|2022-04-22 20:05:00|361.27|358.15|366.62|363.5|366.94|363.82|360.07|356.95|0
1650658200000|2022-04-22 20:10:00|366.46|363.34|366.13|363.01|367.74|364.62|364.69|361.57|0
1650870300000|2022-04-25 07:05:00|392.02|388.9|382.55|379.43|392.02|388.9|379.46|376.34|0
1650870600000|2022-04-25 07:10:00|382.47|379.35|382.47|379.35|385.58|382.46|380.52|377.4|0
1650870900000|2022-04-25 07:15:00|383.04|379.92|377.34|374.22|383.7|380.58|375.08|371.96|0
1650871200000|2022-04-25 07:20:00|377.1|373.98|372.74|369.62|379.13|376.01|372.74|369.62|0
1650871500000|2022-04-25 07:25:00|372.5|369.38|374.28|371.16|376.26|373.14|371.37|368.25|0
1650871800000|2022-04-25 07:30:00|374.6|371.48|377.9|374.78|378.81|375.69|374.19|371.07|0
1650872100000|2022-04-25 07:35:00|377.82|374.7|377.82|374.7|379.04|375.92|376.27|373.15|0
1650872400000|2022-04-25 07:40:00|377.9|374.78|376.52|373.4|380.51|377.39|375.38|372.26|0
1650872700000|2022-04-25 07:45:00|376.43|373.31|378.79|375.67|378.79|375.67|374.65|371.53|0
1650873000000|2022-04-25 07:50:00|378.71|375.59|381.73|378.61|382.96|379.84|378.06|374.94|0
1650873300000|2022-04-25 07:55:00|381.81|378.69|383.45|380.33|383.45|380.33|379.57|376.45|0
1650873600000|2022-04-25 08:00:00|383.78|380.66|379.12|376|385.58|382.46|378.88|375.76|0
1650873900000|2022-04-25 08:05:00|379.2|376.08|379.53|376.41|379.53|376.41|375.15|372.03|0
1650874200000|2022-04-25 08:10:00|379.61|376.49|381.48|378.36|383.2|380.08|378.39|375.27|0
1650874500000|2022-04-25 08:15:00|381.15|378.03|379.52|376.4|381.97|378.85|378.63|375.51|0
1650874800000|2022-04-25 08:20:00|379.6|376.48|382.05|378.93|383.11|379.99|379.19|376.07|0
1650875100000|2022-04-25 08:25:00|381.97|378.85|381.8|378.68|382.05|378.93|379.02|375.9|0
1650875400000|2022-04-25 08:30:00|382.13|379.01|380|376.88|382.29|379.17|378.21|375.09|0
1650875700000|2022-04-25 08:35:00|380.16|377.04|381.96|378.84|381.96|378.84|379.67|376.55|0
1650876000000|2022-04-25 08:40:00|381.88|378.76|384.09|380.97|384.34|381.22|381.79|378.67|0
1650876300000|2022-04-25 08:45:00|384.75|381.63|388.79|385.67|389.36|386.24|384.09|380.97|0
1650876600000|2022-04-25 08:50:00|388.87|385.75|390.36|387.24|391.02|387.9|388.7|385.58|0
1650876900000|2022-04-25 08:55:00|390.52|387.4|387.04|383.92|390.52|387.4|387.04|383.92|0
1650877200000|2022-04-25 09:00:00|387.37|384.25|385.72|382.6|388.04|384.92|385.07|381.95|0
1650877500000|2022-04-25 09:05:00|385.81|382.69|387.37|384.25|390.35|387.23|385.72|382.6|0
1650877800000|2022-04-25 09:10:00|387.53|384.41|388.91|385.79|389.52|386.4|387.37|384.25|0
1650878100000|2022-04-25 09:15:00|389.08|385.96|389.9|386.78|390.9|387.78|387.59|384.47|0
1650878400000|2022-04-25 09:20:00|389.99|386.87|390.32|387.2|391.06|387.94|386.1|382.98|0
1650878700000|2022-04-25 09:25:00|390.4|387.28|388.58|385.46|390.73|387.61|386.59|383.47|0
1650879000000|2022-04-25 09:30:00|388.74|385.62|383.47|380.35|389.24|386.12|383.3|380.18|0
1650879300000|2022-04-25 09:35:00|383.3|380.18|384.94|381.82|385.44|382.32|383.3|380.18|0
1650879600000|2022-04-25 09:40:00|384.78|381.66|380.02|376.9|384.78|381.66|380.02|376.9|0
1650879900000|2022-04-25 09:45:00|379.86|376.74|381.74|378.62|381.74|378.62|379.37|376.25|0
1650880200000|2022-04-25 09:50:00|381.49|378.37|380.4|377.28|384|380.88|379.69|376.57|0
1650880500000|2022-04-25 09:55:00|380.48|377.36|382.94|379.82|383.02|379.9|380.15|377.03|0
1650880800000|2022-04-25 10:00:00|383.35|380.23|383.92|380.8|384.09|380.97|381.05|377.93|0
1650881100000|2022-04-25 10:05:00|383.84|380.72|382.19|379.07|385.32|382.2|381.86|378.74|0
1650881400000|2022-04-25 10:10:00|382.52|379.4|384|380.88|384.42|381.3|381.37|378.25|0
1650881700000|2022-04-25 10:15:00|383.83|380.71|381.7|378.58|383.83|380.71|381.29|378.17|0
1650882000000|2022-04-25 10:20:00|381.86|378.74|380.71|377.59|381.94|378.82|379.81|376.69|0
1650882300000|2022-04-25 10:25:00|380.63|377.51|381.78|378.66|381.78|378.66|379.73|376.61|0
1650882600000|2022-04-25 10:30:00|381.85|378.73|384.98|381.86|384.98|381.86|381.03|377.91|0
1650882900000|2022-04-25 10:35:00|385.06|381.94|386.93|383.81|386.93|383.81|382.34|379.22|0
1650883200000|2022-04-25 10:40:00|387.02|383.9|387.09|383.97|387.43|384.31|385.94|382.82|0
1650883500000|2022-04-25 10:45:00|387.26|384.14|384.95|381.83|387.26|384.14|384.79|381.67|0
1650883800000|2022-04-25 10:50:00|385.12|382|385.2|382.08|385.94|382.82|383.15|380.03|0
1650884100000|2022-04-25 10:55:00|385.28|382.16|382.58|379.46|385.77|382.65|382.49|379.37|0
1650884400000|2022-04-25 11:00:00|382.49|379.37|381.84|378.72|382.82|379.7|380.86|377.74|0
1650884700000|2022-04-25 11:05:00|382|378.88|384.94|381.82|385.6|382.48|381.84|378.72|0
1650885000000|2022-04-25 11:10:00|384.78|381.66|387.08|383.96|387.08|383.96|383.96|380.84|0
1650885300000|2022-04-25 11:15:00|387.24|384.12|389.39|386.27|389.72|386.6|386.09|382.97|0
1650885600000|2022-04-25 11:20:00|389.06|385.94|378.5|375.38|389.72|386.6|375.96|372.84|0
1650885900000|2022-04-25 11:25:00|378.59|375.47|386.03|382.91|386.36|383.24|377.53|374.41|0
1650886200000|2022-04-25 11:30:00|386.2|383.08|379.8|376.68|386.2|383.08|377.85|374.73|0
1650886500000|2022-04-25 11:35:00|379.72|376.6|378.66|375.54|379.72|376.6|376.22|373.1|0
1650886800000|2022-04-25 11:40:00|378.5|375.38|381.43|378.31|383.07|379.95|378.01|374.89|0
1650887100000|2022-04-25 11:45:00|381.1|377.98|382.25|379.13|382.74|379.62|379.63|376.51|0
1650887400000|2022-04-25 11:50:00|382.41|379.29|380.77|377.65|382.41|379.29|379.3|376.18|0
1650887700000|2022-04-25 11:55:00|380.93|377.81|381.1|377.98|383.39|380.27|380.36|377.24|0
1650888000000|2022-04-25 12:00:00|380.77|377.65|383.22|380.1|384.54|381.42|380.61|377.49|0
1650888300000|2022-04-25 12:05:00|383.39|380.27|382.24|379.12|384.04|380.92|379.79|376.67|0
1650888600000|2022-04-25 12:10:00|381.58|378.46|383.54|380.42|383.87|380.75|379.62|376.5|0
1650888900000|2022-04-25 12:15:00|383.71|380.59|380.27|377.15|384.69|381.57|379.78|376.66|0
1650889200000|2022-04-25 12:20:00|380.11|376.99|377.99|374.87|380.92|377.8|377.82|374.7|0
1650889500000|2022-04-25 12:25:00|377.82|374.7|378.23|375.11|380.19|377.07|377.01|373.89|0
1650889800000|2022-04-25 12:30:00|377.66|374.54|380.91|377.79|381.08|377.96|375.87|372.75|0
1650890100000|2022-04-25 12:35:00|381.08|377.96|379.69|376.57|381.24|378.12|379.28|376.16|0
1650890400000|2022-04-25 12:40:00|379.61|376.49|375.7|372.58|379.61|376.49|375.05|371.93|0
1650890700000|2022-04-25 12:45:00|375.14|372.02|372.79|369.67|376.35|373.23|372.47|369.35|0
1650891000000|2022-04-25 12:50:00|372.31|369.19|373.92|370.8|374.08|370.96|372.31|369.19|0
1650891300000|2022-04-25 12:55:00|373.76|370.64|366.09|362.97|373.76|370.64|365.61|362.49|0
1650891600000|2022-04-25 13:00:00|366.41|363.29|371.39|368.27|371.39|368.27|364.86|361.74|0
1650891900000|2022-04-25 13:05:00|371.23|368.11|370.58|367.46|372.69|369.57|370.58|367.46|0
1650892200000|2022-04-25 13:10:00|370.42|367.3|368.16|365.04|371.39|368.27|368.16|365.04|0
1650892500000|2022-04-25 13:15:00|368|364.88|368.97|365.85|369.77|366.65|366.72|363.6|0
1650892800000|2022-04-25 13:20:00|368.8|365.68|371.38|368.26|371.38|368.26|367.2|364.08|0
1650893100000|2022-04-25 13:25:00|371.55|368.43|373.65|370.53|373.65|370.53|370.09|366.97|0
1650893400000|2022-04-25 13:30:00|373.09|369.97|384.92|381.8|386.9|383.78|373.09|369.97|0
1650893700000|2022-04-25 13:35:00|383.94|380.82|380.18|377.06|383.94|380.82|372.86|369.74|0
1650894000000|2022-04-25 13:40:00|381.16|378.04|386.91|383.79|386.91|383.79|377.24|374.12|0
1650894300000|2022-04-25 13:45:00|386.74|383.62|386.14|383.02|389.28|386.16|384.93|381.81|0
1650894600000|2022-04-25 13:50:00|381.62|378.5|389.11|385.99|389.11|385.99|377.3|374.18|0
1650894900000|2022-04-25 13:55:00|389.28|386.16|396.12|393|396.12|393|383.67|380.55|0
1650895200000|2022-04-25 14:00:00|396.29|393.17|395.95|392.83|397.13|394.01|392.44|389.32|0
1650895500000|2022-04-25 14:05:00|396.12|393|390.9|387.78|398.13|395.01|387.51|384.39|0
1650895800000|2022-04-25 14:10:00|390.23|387.11|392.48|389.36|394.56|391.44|386.75|383.63|0
1650896100000|2022-04-25 14:15:00|391.73|388.61|388.4|385.28|394.23|391.11|388.4|385.28|0
1650896400000|2022-04-25 14:20:00|388.73|385.61|383.11|379.99|395.73|392.61|382.71|379.59|0
1650896700000|2022-04-25 14:25:00|381.96|378.84|379.59|376.47|381.96|378.84|378.2|375.08|0
1650897000000|2022-04-25 14:30:00|380.49|377.37|371.43|368.31|381.44|378.32|371.27|368.15|0
1650897300000|2022-04-25 14:35:00|371.76|368.64|378.24|375.12|378.57|375.45|369.66|366.54|0
1650897600000|2022-04-25 14:40:00|378.33|375.21|382.65|379.53|385.45|382.33|378.33|375.21|0
1650897900000|2022-04-25 14:45:00|383.48|380.36|377.91|374.79|384.3|381.18|377.26|374.14|0
1650898200000|2022-04-25 14:50:00|376.12|373|388.34|385.22|389.41|386.29|376.12|373|0
1650898500000|2022-04-25 14:55:00|387.92|384.8|395.03|391.91|395.69|392.57|387.1|383.98|0
1650898800000|2022-04-25 15:00:00|395.53|392.41|392.37|389.25|396.53|393.41|391.37|388.25|0
1650899100000|2022-04-25 15:05:00|393.2|390.08|395.52|392.4|396.36|393.24|392.2|389.08|0
1650899400000|2022-04-25 15:10:00|395.86|392.74|393.2|390.08|398.2|395.08|387.74|384.62|0
1650899700000|2022-04-25 15:15:00|393.87|390.75|394.53|391.41|399.88|396.76|393.53|390.41|0
1650900000000|2022-04-25 15:20:00|394.86|391.74|391.19|388.07|395.36|392.24|389.53|386.41|0
1650900300000|2022-04-25 15:25:00|390.52|387.4|395.01|391.89|396.01|392.89|385.41|382.29|0
1650900600000|2022-04-25 15:30:00|394.51|391.39|396|392.88|400.53|397.41|393.84|390.72|0
1650900900000|2022-04-25 15:35:00|395.5|392.38|396.84|393.72|399.01|395.89|388.87|385.75|0
1650901200000|2022-04-25 15:40:00|397|393.88|400.35|397.23|400.86|397.74|396|392.88|0
1650901500000|2022-04-25 15:45:00|401.62|398.5|407.27|404.15|407.27|404.15|401.62|398.5|0
1650901800000|2022-04-25 15:50:00|406.68|403.56|404.16|401.04|407.78|404.66|401.59|398.47|0
1650902100000|2022-04-25 15:55:00|404.84|401.72|399.93|396.81|405.18|402.06|399.43|396.31|0
1650902400000|2022-04-25 16:00:00|400.44|397.32|400.77|397.65|403.99|400.87|400.1|396.98|0
1650902700000|2022-04-25 16:05:00|400.27|397.15|391.06|387.94|400.27|397.15|388.16|385.04|0
1650903000000|2022-04-25 16:10:00|391.14|388.02|390.53|387.41|395.26|392.14|386.91|383.79|0
1650903300000|2022-04-25 16:15:00|390.69|387.57|393.19|390.07|394.35|391.23|386.72|383.6|0
1650903600000|2022-04-25 16:20:00|392.35|389.23|384.24|381.12|392.35|389.23|384.24|381.12|0
1650903900000|2022-04-25 16:25:00|383.09|379.97|387.37|384.25|388.03|384.91|381.13|378.01|0
1650904200000|2022-04-25 16:30:00|387.21|384.09|383.75|380.63|389.19|386.07|381.62|378.5|0
1650904500000|2022-04-25 16:35:00|383.91|380.79|383.36|380.24|384.4|381.28|379.16|376.04|0
1650904800000|2022-04-25 16:40:00|383.94|380.82|387.56|384.44|387.64|384.52|383.52|380.4|0
1650905100000|2022-04-25 16:45:00|387.47|384.35|379.11|375.99|388.13|385.01|378.29|375.17|0
1650905400000|2022-04-25 16:50:00|378.94|375.82|385.65|382.53|385.65|382.53|377.64|374.52|0
1650905700000|2022-04-25 16:55:00|385.82|382.7|385.65|382.53|388.13|385.01|384.66|381.54|0
1650906000000|2022-04-25 17:00:00|385.32|382.2|391.6|388.48|392.43|389.31|383.19|380.07|0
1650906300000|2022-04-25 17:05:00|391.27|388.15|383.18|380.06|392.1|388.98|383.18|380.06|0
1650906600000|2022-04-25 17:10:00|382.2|379.08|379.1|375.98|383.02|379.9|377.47|374.35|0
1650906900000|2022-04-25 17:15:00|378.12|375|378.6|375.48|380.16|377.04|374.39|371.27|0
1650907200000|2022-04-25 17:20:00|378.44|375.32|378.11|374.99|380.72|377.6|377.47|374.35|0
1650907500000|2022-04-25 17:25:00|377.14|374.02|379.09|375.97|383.5|380.38|376|372.88|0
1650907800000|2022-04-25 17:30:00|378.93|375.81|382.19|379.07|383.83|380.71|374.87|371.75|0
1650908100000|2022-04-25 17:35:00|382.68|379.56|384.15|381.03|385.96|382.84|382.02|378.9|0
1650908400000|2022-04-25 17:40:00|384.32|381.2|380.55|377.43|384.32|381.2|378.11|374.99|0
1650908700000|2022-04-25 17:45:00|380.06|376.94|379.73|376.61|383.16|380.04|379.24|376.12|0
1650909000000|2022-04-25 17:50:00|380.06|376.94|380.54|377.42|386.12|383|378.42|375.3|0
1650909300000|2022-04-25 17:55:00|380.87|377.75|382.83|379.71|385.13|382.01|380.54|377.42|0
1650909600000|2022-04-25 18:00:00|382.18|379.06|386.61|383.49|387.43|384.31|381.36|378.24|0
1650909900000|2022-04-25 18:05:00|387.1|383.98|377.28|374.16|387.1|383.98|376.31|373.19|0
1650910200000|2022-04-25 18:10:00|376.95|373.83|376.63|373.51|381.19|378.07|375.01|371.89|0
1650910500000|2022-04-25 18:15:00|376.95|373.83|372.42|369.3|376.95|373.83|370.81|367.69|0
1650910800000|2022-04-25 18:20:00|372.1|368.98|365.71|362.59|374.03|370.91|365.07|361.95|0
1650911100000|2022-04-25 18:25:00|366.19|363.07|361.56|358.44|367.32|364.2|361.41|358.29|0
1650911400000|2022-04-25 18:30:00|361.25|358.13|361.09|357.97|362.84|359.72|359.82|356.7|0
1650911700000|2022-04-25 18:35:00|360.29|357.17|364.59|361.47|364.59|361.47|360.13|357.01|0
1650912000000|2022-04-25 18:40:00|364.75|361.63|365.06|361.94|366.03|362.91|362.51|359.39|0
1650912300000|2022-04-25 18:45:00|365.38|362.26|357.12|354|366.34|363.22|356.96|353.84|0
1650912600000|2022-04-25 18:50:00|357.59|354.47|354.28|351.16|358.22|355.1|353.97|350.85|0
1650912900000|2022-04-25 18:55:00|353.97|350.85|360.88|357.76|360.88|357.76|353.81|350.69|0
1650913200000|2022-04-25 19:00:00|360.72|357.6|368.09|364.97|369.62|366.5|359.45|356.33|0
1650913500000|2022-04-25 19:05:00|367.53|364.41|368.01|364.89|371.32|368.2|366.8|363.68|0
1650913800000|2022-04-25 19:10:00|368.41|365.29|364.39|361.27|368.57|365.45|364.39|361.27|0
1650914100000|2022-04-25 19:15:00|363.58|360.46|357.85|354.73|364.22|361.1|357.53|354.41|0
1650914400000|2022-04-25 19:20:00|357.37|354.25|351.13|348.01|357.37|354.25|350.6|347.48|0
1650914700000|2022-04-25 19:25:00|350.35|347.23|348.62|345.5|356.65|353.53|348.62|345.5|0
1650915000000|2022-04-25 19:30:00|349.25|346.13|348.31|345.19|351.44|348.32|347.37|344.25|0
1650915300000|2022-04-25 19:35:00|349.25|346.13|343.84|340.72|349.25|346.13|342.03|338.91|0
1650915600000|2022-04-25 19:40:00|343.68|340.56|342.28|339.16|349.6|346.48|341.36|338.24|0
1650915900000|2022-04-25 19:45:00|342.44|339.32|344.76|341.64|347.41|344.29|340.74|337.62|0
1650916200000|2022-04-25 19:50:00|344.61|341.49|340.27|337.15|348.82|345.7|339.81|336.69|0
1650916500000|2022-04-25 19:55:00|340.58|337.46|340.12|337|344.14|341.02|339.81|336.69|0
1650916800000|2022-04-25 20:00:00|339.96|336.84|340.39|337.27|342.43|339.31|338.42|335.3|0
1650917100000|2022-04-25 20:05:00|340.7|337.58|341.62|338.5|342.16|339.04|340.39|337.27|0
1650917400000|2022-04-25 20:10:00|341.77|338.65|343|339.88|343.16|340.04|341.15|338.03|0
1650917700000|2022-04-25 20:15:00|343.57|339.93|342.26|338.62|343.57|339.93|341.72|338.08|0
1650918000000|2022-04-25 20:20:00|342.18|338.54|342.02|338.38|342.64|339|341.56|337.92|0
1650918300000|2022-04-25 20:25:00|341.72|338.08|341.41|337.77|342.02|338.38|341.1|337.46|0
1650918600000|2022-04-25 20:30:00|341.25|337.61|342.17|338.53|342.64|339|341.25|337.61|0
1650918900000|2022-04-25 20:35:00|342.33|338.69|341.09|337.45|342.48|338.84|341.09|337.45|0
1650919200000|2022-04-25 20:40:00|341.17|337.53|341.4|337.76|341.71|338.07|340.63|336.99|0
1650919500000|2022-04-25 20:45:00|341.32|337.68|340.93|337.29|341.4|337.76|340.63|336.99|0
1650919800000|2022-04-25 20:50:00|341.01|337.37|340.47|336.83|341.24|337.6|340.47|336.83|0
1650920100000|2022-04-25 20:55:00|340.62|336.98|340.79|337.15|341.08|337.44|340.47|336.83|0
1650920400000|2022-04-25 21:00:00|340.81|337.17|341.1|337.46|341.1|337.46|340.81|337.17|0
1650920700000|2022-04-25 21:05:00|341.25|337.61|341.66|338.02|341.66|338.02|341.1|337.46|0
1650921000000|2022-04-25 21:10:00|341.63|337.99|341.83|338.19|341.88|338.24|341.61|337.97|0
1650921300000|2022-04-25 21:15:00|341.81|338.17|341.85|338.21|341.88|338.24|341.74|338.1|0
1650921600000|2022-04-25 21:20:00|341.83|338.19|341.47|337.83|341.95|338.31|341.47|337.83|0
1650921900000|2022-04-25 21:25:00|341.4|337.76|341.33|337.69|341.4|337.76|341.33|337.69|0
1650922200000|2022-04-25 21:30:00|341.36|337.72|341.69|338.05|341.78|338.14|341.36|337.72|0
1650922500000|2022-04-25 21:35:00|341.51|337.87|341.55|337.91|341.55|337.91|341.44|337.8|0
1650922800000|2022-04-25 21:40:00|341.66|338.02|341.53|337.89|341.68|338.04|341.46|337.82|0
1650923100000|2022-04-25 21:45:00|341.5|337.86|341.54|337.9|341.54|337.9|341.41|337.77|0
1650923400000|2022-04-25 21:50:00|341.5|337.86|341.52|337.88|341.52|337.88|341.5|337.86|0
1650923700000|2022-04-25 21:55:00|341.5|337.86|341.61|337.97|341.7|338.06|341.45|337.81|0
1650924000000|2022-04-25 22:00:00|340.98|337.34|344.13|340.49|344.13|340.49|340.98|337.34|0
1650924300000|2022-04-25 22:05:00|344.29|340.65|343.98|340.34|344.37|340.73|343.51|339.87|0
1650924600000|2022-04-25 22:10:00|343.9|340.26|343.97|340.33|344.13|340.49|343.05|339.41|0
1650924900000|2022-04-25 22:15:00|343.67|340.03|344.28|340.64|344.44|340.8|343.66|340.02|0
1650925200000|2022-04-25 22:20:00|344.13|340.49|344.05|340.41|344.44|340.8|343.82|340.18|0
1650925500000|2022-04-25 22:25:00|344.12|340.48|343.43|339.79|344.2|340.56|343.19|339.55|0
1650925800000|2022-04-25 22:30:00|343.5|339.86|343.04|339.4|344.28|340.64|343.04|339.4|0
1650926100000|2022-04-25 22:35:00|343.12|339.48|343.27|339.63|343.96|340.32|343.12|339.48|0
1650926400000|2022-04-25 22:40:00|343.19|339.55|343.96|340.32|344.27|340.63|343.19|339.55|0
1650926700000|2022-04-25 22:45:00|344.04|340.4|343.65|340.01|344.27|340.63|343.57|339.93|0
1650927000000|2022-04-25 22:50:00|343.49|339.85|342.1|338.46|343.49|339.85|341.79|338.15|0
1650927300000|2022-04-25 22:55:00|342.26|338.62|342.1|338.46|342.72|339.08|341.87|338.23|0
1650927600000|2022-04-25 23:00:00|342.03|338.39|341.94|338.3|342.25|338.61|341.48|337.84|0
1650927900000|2022-04-25 23:05:00|342.1|338.46|341.79|338.15|342.25|338.61|341.48|337.84|0
1650928200000|2022-04-25 23:10:00|341.94|338.3|341.17|337.53|341.94|338.3|341.01|337.37|0
1650928500000|2022-04-25 23:15:00|341.09|337.45|341.17|337.53|341.17|337.53|340.7|337.06|0
1650928800000|2022-04-25 23:20:00|341.16|337.52|341.16|337.52|341.55|337.91|341.01|337.37|0
1650929100000|2022-04-25 23:25:00|341.32|337.68|341.62|337.98|341.62|337.98|340.85|337.21|0
1650929400000|2022-04-25 23:30:00|341.47|337.83|342.24|338.6|342.39|338.75|341.47|337.83|0
1650929700000|2022-04-25 23:35:00|342.32|338.68|342.39|338.75|342.39|338.75|342.23|338.59|0
1650930000000|2022-04-25 23:40:00|342.47|338.83|342.38|338.74|342.54|338.9|342.23|338.59|0
1650930300000|2022-04-25 23:45:00|342.54|338.9|342.38|338.74|343.15|339.51|342.38|338.74|0
1650930600000|2022-04-25 23:50:00|342.54|338.9|343.15|339.51|343.31|339.67|342.23|338.59|0
1650930900000|2022-04-25 23:55:00|343.31|339.67|342.99|339.35|343.61|339.97|342.69|339.05|0
1650931200000|2022-04-26 00:00:00|343.15|339.51|343.92|340.28|344.07|340.43|342.68|339.04|0
1650931500000|2022-04-26 00:05:00|343.76|340.12|344|340.36|344.23|340.59|342.68|339.04|0
1650931800000|2022-04-26 00:10:00|344.07|340.43|344.3|340.66|344.61|340.97|343.14|339.5|0
1650932100000|2022-04-26 00:15:00|344.38|340.74|344.07|340.43|344.69|341.05|343.45|339.81|0
1650932400000|2022-04-26 00:20:00|344.22|340.58|343.91|340.27|344.22|340.58|343.14|339.5|0
1650932700000|2022-04-26 00:25:00|343.83|340.19|343.13|339.49|343.83|340.19|342.67|339.03|0
1650933000000|2022-04-26 00:30:00|342.98|339.34|343.59|339.95|344.06|340.42|342.98|339.34|0
1650933300000|2022-04-26 00:35:00|343.52|339.88|343.28|339.64|343.52|339.88|342.82|339.18|0
1650933600000|2022-04-26 00:40:00|343.13|339.49|342.51|338.87|343.75|340.11|342.51|338.87|0
1650933900000|2022-04-26 00:45:00|342.66|339.02|342.43|338.79|342.82|339.18|342.2|338.56|0
1650934200000|2022-04-26 00:50:00|342.51|338.87|342.2|338.56|342.97|339.33|342.2|338.56|0
1650934500000|2022-04-26 00:55:00|342.04|338.4|341.11|337.47|342.35|338.71|340.81|337.17|0
1650934800000|2022-04-26 01:00:00|341.04|337.4|340.34|336.7|341.11|337.47|340.34|336.7|0
1650935100000|2022-04-26 01:05:00|340.5|336.86|340.34|336.7|340.8|337.16|340.34|336.7|0
1650935400000|2022-04-26 01:10:00|340.49|336.85|340.34|336.7|340.65|337.01|340.34|336.7|0
1650935700000|2022-04-26 01:15:00|340.49|336.85|341.1|337.46|341.1|337.46|340.34|336.7|0
1650936000000|2022-04-26 01:20:00|341.26|337.62|341.72|338.08|342.03|338.39|341.1|337.46|0
1650936300000|2022-04-26 01:25:00|341.87|338.23|341.25|337.61|341.87|338.23|340.64|337|0
1650936600000|2022-04-26 01:30:00|340.95|337.31|340.79|337.15|341.56|337.92|340.79|337.15|0
1650936900000|2022-04-26 01:35:00|340.94|337.3|340.48|336.84|341.1|337.46|340.33|336.69|0
1650937200000|2022-04-26 01:40:00|340.4|336.76|340.32|336.68|340.48|336.84|339.1|335.46|0
1650937500000|2022-04-26 01:45:00|340.48|336.84|341.94|338.3|342.94|339.3|340.48|336.84|0
1650937800000|2022-04-26 01:50:00|342.01|338.37|341.78|338.14|342.63|338.99|341.7|338.06|0
1650938100000|2022-04-26 01:55:00|341.86|338.22|341.85|338.21|342.78|339.14|341.7|338.06|0
1650938400000|2022-04-26 02:00:00|341.7|338.06|341.12|338.32|342.32|338.68|341.12|337.6|0
1650938700000|2022-04-26 02:05:00|340.97|338.17|340.58|337.78|341.05|338.25|339.43|336.63|0
1650939000000|2022-04-26 02:10:00|340.66|337.86|341.27|338.47|341.51|338.71|340.66|337.86|0
1650939300000|2022-04-26 02:15:00|341.12|338.32|340.65|337.85|342.04|339.24|340.65|337.85|0
1650939600000|2022-04-26 02:20:00|340.81|338.01|339.11|336.31|341.12|338.32|338.96|336.16|0
1650939900000|2022-04-26 02:25:00|338.96|336.16|338.8|336|339.27|336.47|338.5|335.7|0
1650940200000|2022-04-26 02:30:00|338.65|335.85|339.11|336.31|339.11|336.31|338.5|335.7|0
1650940500000|2022-04-26 02:35:00|338.96|336.16|338.95|336.15|339.11|336.31|338.49|335.69|0
1650940800000|2022-04-26 02:40:00|338.8|336|337.11|334.31|338.8|336|336.96|334.16|0
1650941100000|2022-04-26 02:45:00|337.27|334.47|336.96|334.16|337.57|334.77|336.96|334.16|0
1650941400000|2022-04-26 02:50:00|337.26|334.46|336.95|334.15|337.26|334.46|336.95|334.15|0
1650941700000|2022-04-26 02:55:00|337.11|334.31|337.11|334.31|337.26|334.46|336.95|334.15|0
1650942000000|2022-04-26 03:00:00|337.26|334.46|336.34|333.54|337.26|334.46|336.34|333.54|0
1650942300000|2022-04-26 03:05:00|336.49|333.69|336.34|333.54|336.8|334|336.34|333.54|0
1650942600000|2022-04-26 03:10:00|336.49|333.69|336.33|333.53|336.64|333.84|336.33|333.53|0
1650942900000|2022-04-26 03:15:00|335.27|332.47|336.48|333.68|336.94|334.14|335.27|332.47|0
1650943200000|2022-04-26 03:20:00|336.64|333.84|335.87|333.07|336.94|334.14|335.41|332.61|0
1650943500000|2022-04-26 03:25:00|336.02|333.22|335.26|332.46|336.02|333.22|335.11|332.31|0
1650943800000|2022-04-26 03:30:00|335.41|332.61|335.56|332.76|335.87|333.07|334.8|332|0
1650944100000|2022-04-26 03:35:00|335.41|332.61|335.71|332.91|335.86|333.06|334.65|331.85|0
1650944400000|2022-04-26 03:40:00|335.86|333.06|336.32|333.52|336.32|333.52|335.86|333.06|0
1650944700000|2022-04-26 03:45:00|336.17|333.37|336.01|333.21|336.4|333.6|335.86|333.06|0
1650945000000|2022-04-26 03:50:00|335.86|333.06|336.01|333.21|336.24|333.44|335.7|332.9|0
1650945300000|2022-04-26 03:55:00|336.16|333.36|335.4|332.6|336.16|333.36|335.4|332.6|0
1650945600000|2022-04-26 04:00:00|335.24|332.44|335.09|332.29|335.55|332.75|334.94|332.14|0
1650945900000|2022-04-26 04:05:00|335.17|332.37|336.31|333.51|336.31|333.51|335.09|332.29|0
1650946200000|2022-04-26 04:10:00|336.61|333.81|336|333.2|336.76|333.96|336|333.2|0
1650946500000|2022-04-26 04:15:00|336.15|333.35|336.3|333.5|336.3|333.5|335.84|333.04|0
1650946800000|2022-04-26 04:20:00|336.15|333.35|336.45|333.65|336.76|333.96|336.15|333.35|0
1650947100000|2022-04-26 04:25:00|336.6|333.8|336.6|333.8|336.6|333.8|336.45|333.65|0
1650947400000|2022-04-26 04:30:00|336.45|333.65|336.14|333.34|336.45|333.65|336.14|333.34|0
1650947700000|2022-04-26 04:35:00|336.29|333.49|336.29|333.49|336.44|333.64|336.29|333.49|0
1650948000000|2022-04-26 04:40:00|336.14|333.34|335.83|333.03|336.14|333.34|335.83|333.03|0
1650948300000|2022-04-26 04:45:00|335.98|333.18|335.83|333.03|336.06|333.26|335.83|333.03|0
1650948600000|2022-04-26 04:50:00|335.98|333.18|335.67|332.87|335.98|333.18|335.67|332.87|0
1650948900000|2022-04-26 04:55:00|335.82|333.02|335.67|332.87|335.82|333.02|335.67|332.87|0
1650949200000|2022-04-26 05:00:00|335.82|333.02|335.67|332.87|336.28|333.48|335.21|332.41|0
1650949500000|2022-04-26 05:05:00|335.82|333.02|338.72|335.92|338.72|335.92|335.75|332.95|0
1650949800000|2022-04-26 05:10:00|338.57|335.77|338.34|335.54|338.57|335.77|337.04|334.24|0
1650950100000|2022-04-26 05:15:00|338.57|335.77|339.49|336.69|339.79|336.99|338.26|335.46|0
1650950400000|2022-04-26 05:20:00|339.33|336.53|339.02|336.22|339.64|336.84|338.41|335.61|0
1650950700000|2022-04-26 05:25:00|338.87|336.07|338.87|336.07|339.17|336.37|338.25|335.45|0
1650951000000|2022-04-26 05:30:00|338.71|335.91|338.25|335.45|338.95|336.15|337.49|334.69|0
1650951300000|2022-04-26 05:35:00|338.1|335.3|338.25|335.45|338.56|335.76|337.94|335.14|0
1650951600000|2022-04-26 05:40:00|337.94|335.14|337.33|334.53|338.09|335.29|337.17|334.37|0
1650951900000|2022-04-26 05:45:00|337.17|334.37|336.71|333.91|337.33|334.53|336.64|333.84|0
1650952200000|2022-04-26 05:50:00|336.87|334.07|335.18|332.38|336.87|334.07|335.18|332.38|0
1650952500000|2022-04-26 05:55:00|335.34|332.54|337.25|334.45|337.25|334.45|335.34|332.54|0
1650952800000|2022-04-26 06:00:00|337.63|334.83|339|336.2|340.08|337.28|336.25|333.45|0
1650953100000|2022-04-26 06:05:00|339.16|336.36|340.84|338.04|341.77|338.97|339.16|336.36|0
1650953400000|2022-04-26 06:10:00|340.69|337.89|341.61|338.81|342.23|339.43|339.61|336.81|0
1650953700000|2022-04-26 06:15:00|341.77|338.97|342.69|339.89|344.32|341.52|341.77|338.97|0
1650954000000|2022-04-26 06:20:00|342.85|340.05|343.46|340.66|343.77|340.97|342.84|340.04|0
1650954300000|2022-04-26 06:25:00|343.31|340.51|343.36|340.56|344.52|341.72|342.41|339.61|0
1650954600000|2022-04-26 06:30:00|343.51|340.71|344.59|341.79|344.59|341.79|341.81|339.01|0
1650954900000|2022-04-26 06:35:00|344.44|341.64|343.97|341.17|345.05|342.25|343.35|340.55|0
1650955200000|2022-04-26 06:40:00|343.66|340.86|344.74|341.94|344.9|342.1|342.58|339.78|0
1650955500000|2022-04-26 06:45:00|344.9|342.1|343.66|340.86|346.76|343.96|343.35|340.55|0
1650955800000|2022-04-26 06:50:00|343.27|340.47|342.73|339.93|344.27|341.47|342.57|339.77|0
1650956100000|2022-04-26 06:55:00|342.81|340.01|342.42|339.62|344.12|341.32|342.42|339.62|0
1650956400000|2022-04-26 07:00:00|342.57|339.77|344.42|341.62|346.59|343.79|342.57|339.77|0
1650956700000|2022-04-26 07:05:00|344.22|341.82|349.03|346.63|349.12|346.72|343.84|341.44|0
1650957000000|2022-04-26 07:10:00|349.19|346.79|351.06|348.66|351.38|348.98|347.94|345.54|0
1650957300000|2022-04-26 07:15:00|351.85|349.45|353.5|351.1|353.73|351.33|351.06|348.66|0
1650957600000|2022-04-26 07:20:00|353.57|351.17|353.02|350.62|354.67|352.27|352.71|350.31|0
1650957900000|2022-04-26 07:25:00|353.18|350.78|356.01|353.61|356.88|354.48|351.37|348.97|0
1650958200000|2022-04-26 07:30:00|356.25|353.85|351.54|349.14|357.04|354.64|348.37|345.97|0
1650958500000|2022-04-26 07:35:00|351.38|348.98|354.16|351.76|355.57|353.17|351.38|348.98|0
1650958800000|2022-04-26 07:40:00|354|351.6|355.41|353.01|355.57|353.17|352.58|350.18|0
1650959100000|2022-04-26 07:45:00|355.26|352.86|353.52|351.12|356.36|353.96|352.74|350.34|0
1650959400000|2022-04-26 07:50:00|353.37|350.97|352.58|350.18|353.37|350.97|351.33|348.93|0
1650959700000|2022-04-26 07:55:00|352.26|349.86|354.23|351.83|354.93|352.53|351.41|349.01|0
1650960000000|2022-04-26 08:00:00|354.62|352.22|354.3|351.9|355.25|352.85|351.79|349.39|0
1650960300000|2022-04-26 08:05:00|354.38|351.98|353.2|350.8|354.77|352.37|352.26|349.86|0
1650960600000|2022-04-26 08:10:00|352.88|350.48|350.53|348.13|353.36|350.96|350.22|347.82|0
1650960900000|2022-04-26 08:15:00|350.46|348.06|349.13|346.73|350.46|348.06|348.19|345.79|0
1650961200000|2022-04-26 08:20:00|349.28|346.88|346.63|344.23|349.28|346.88|346.48|344.08|0
1650961500000|2022-04-26 08:25:00|346.56|344.16|347.18|344.78|348.03|345.63|346.17|343.77|0
1650961800000|2022-04-26 08:30:00|346.94|344.54|348.93|346.53|350.4|348|346.79|344.39|0
1650962100000|2022-04-26 08:35:00|349|346.6|350.56|348.16|351.03|348.63|349|346.6|0
1650962400000|2022-04-26 08:40:00|350.4|348|349.77|347.37|350.56|348.16|348.84|346.44|0
1650962700000|2022-04-26 08:45:00|349.86|347.46|350.17|347.77|350.24|347.84|348.84|346.44|0
1650963000000|2022-04-26 08:50:00|350.08|347.68|349.69|347.29|350.63|348.23|348.21|345.81|0
1650963300000|2022-04-26 08:55:00|349.46|347.06|345.96|343.56|349.92|347.52|345.96|343.56|0
1650963600000|2022-04-26 09:00:00|345.57|343.17|347.27|344.87|347.27|344.87|345.57|343.17|0
1650963900000|2022-04-26 09:05:00|347.43|345.03|346.03|343.63|348.29|345.89|344.95|342.55|0
1650964200000|2022-04-26 09:10:00|345.88|343.48|346.57|344.17|347.12|344.72|345.1|342.7|0
1650964500000|2022-04-26 09:15:00|346.49|344.09|346.34|343.94|347.73|345.33|346.18|343.78|0
1650964800000|2022-04-26 09:20:00|346.42|344.02|348.97|346.57|349.13|346.73|346.42|344.02|0
1650965100000|2022-04-26 09:25:00|348.82|346.42|348.74|346.34|349.75|347.35|348.04|345.64|0
1650965400000|2022-04-26 09:30:00|348.66|346.26|347.41|345.01|349.13|346.73|346.48|344.08|0
1650965700000|2022-04-26 09:35:00|347.57|345.17|347.26|344.86|347.73|345.33|346.02|343.62|0
1650966000000|2022-04-26 09:40:00|347.34|344.94|347.72|345.32|348.97|346.57|347.26|344.86|0
1650966300000|2022-04-26 09:45:00|347.56|345.16|350.52|348.12|350.52|348.12|347.41|345.01|0
1650966600000|2022-04-26 09:50:00|350.45|348.05|348.92|346.52|350.83|348.43|348.45|346.05|0
1650966900000|2022-04-26 09:55:00|349|346.6|347.51|345.11|349.54|347.14|347.05|344.65|0
1650967200000|2022-04-26 10:00:00|347.67|345.27|345.88|343.48|347.91|345.51|345.49|343.09|0
1650967500000|2022-04-26 10:05:00|345.73|343.33|347.51|345.11|347.51|345.11|345.73|343.33|0
1650967800000|2022-04-26 10:10:00|347.43|345.03|348.52|346.12|349.22|346.82|347.2|344.8|0
1650968100000|2022-04-26 10:15:00|348.6|346.2|349.92|347.52|350.78|348.38|348.6|346.2|0
1650968400000|2022-04-26 10:20:00|349.69|347.29|350|347.6|350.62|348.22|349.06|346.66|0
1650968700000|2022-04-26 10:25:00|349.92|347.52|350.46|348.06|351.56|349.16|349.68|347.28|0
1650969000000|2022-04-26 10:30:00|350.62|348.22|349.99|347.59|350.77|348.37|348.28|345.88|0
1650969300000|2022-04-26 10:35:00|349.92|347.52|348.98|346.58|350.46|348.06|348.35|345.95|0
1650969600000|2022-04-26 10:40:00|348.89|346.49|350.3|347.9|350.61|348.21|347.8|345.4|0
1650969900000|2022-04-26 10:45:00|350.14|347.74|349.51|347.11|350.14|347.74|348.89|346.49|0
1650970200000|2022-04-26 10:50:00|349.6|347.2|350.22|347.82|350.22|347.82|349.2|346.8|0
1650970500000|2022-04-26 10:55:00|350.29|347.89|351.7|349.3|351.78|349.38|349.2|346.8|0
1650970800000|2022-04-26 11:00:00|351.54|349.14|353.42|351.02|354.05|351.65|351.54|349.14|0
1650971100000|2022-04-26 11:05:00|353.58|351.18|353.42|351.02|354.68|352.28|353.42|351.02|0
1650971400000|2022-04-26 11:10:00|353.5|351.1|352.79|350.39|354.29|351.89|351.85|349.45|0
1650971700000|2022-04-26 11:15:00|352.95|350.55|352.63|350.23|353.42|351.02|352.09|349.69|0
1650972000000|2022-04-26 11:20:00|352.56|350.16|350.59|348.19|352.79|350.39|350.43|348.03|0
1650972300000|2022-04-26 11:25:00|350.43|348.03|350.43|348.03|351.37|348.97|350.12|347.72|0
1650972600000|2022-04-26 11:30:00|350.59|348.19|352.47|350.07|352.47|350.07|350.43|348.03|0
1650972900000|2022-04-26 11:35:00|352.31|349.91|353.72|351.32|354.98|352.58|352.08|349.68|0
1650973200000|2022-04-26 11:40:00|353.8|351.4|353.88|351.48|354.35|351.95|353.25|350.85|0
1650973500000|2022-04-26 11:45:00|353.72|351.32|351.52|349.12|354.03|351.63|351.52|349.12|0
1650973800000|2022-04-26 11:50:00|351.2|348.8|351.44|349.04|351.44|349.04|350.26|347.86|0
1650974100000|2022-04-26 11:55:00|351.52|349.12|350.26|347.86|351.83|349.43|350.1|347.7|0
1650974400000|2022-04-26 12:00:00|350.1|347.7|351.51|349.11|351.51|349.11|349.63|347.23|0
1650974700000|2022-04-26 12:05:00|351.67|349.27|351.04|348.64|351.82|349.42|350.57|348.17|0
1650975000000|2022-04-26 12:10:00|350.88|348.48|350.57|348.17|351.35|348.95|349.63|347.23|0
1650975300000|2022-04-26 12:15:00|350.41|348.01|351.82|349.42|352.68|350.28|349.94|347.54|0
1650975600000|2022-04-26 12:20:00|351.74|349.34|351.03|348.63|352.6|350.2|350.72|348.32|0
1650975900000|2022-04-26 12:25:00|351.5|349.1|350.87|348.47|352.13|349.73|349.78|347.38|0
1650976200000|2022-04-26 12:30:00|350.8|348.4|351.18|348.78|351.97|349.57|350.09|347.69|0
1650976500000|2022-04-26 12:35:00|351.11|348.71|354.95|352.55|356.85|354.45|351.11|348.71|0
1650976800000|2022-04-26 12:40:00|355.19|352.79|356.53|354.13|357.16|354.76|355.19|352.79|0
1650977100000|2022-04-26 12:45:00|356.69|354.29|356.21|353.81|357.48|355.08|355.89|353.49|0
1650977400000|2022-04-26 12:50:00|356.05|353.65|354.16|351.76|356.68|354.28|354|351.6|0
1650977700000|2022-04-26 12:55:00|354.31|351.91|353.77|351.37|354.79|352.39|353.3|350.9|0
1650978000000|2022-04-26 13:00:00|353.93|351.53|355.97|353.57|357.4|355|353.92|351.52|0
1650978300000|2022-04-26 13:05:00|356.13|353.73|356.13|353.73|356.69|354.29|355.66|353.26|0
1650978600000|2022-04-26 13:10:00|356.29|353.89|358.18|355.78|358.98|356.58|355.97|353.57|0
1650978900000|2022-04-26 13:15:00|358.34|355.94|357.79|355.39|358.66|356.26|357.39|354.99|0
1650979200000|2022-04-26 13:20:00|357.71|355.31|359.29|356.89|360.09|357.69|357.55|355.15|0
1650979500000|2022-04-26 13:25:00|359.45|357.05|358.18|355.78|360.08|357.68|357.38|354.98|0
1650979800000|2022-04-26 13:30:00|358.49|356.09|363.57|361.17|363.73|361.33|357.38|354.98|0
1650980100000|2022-04-26 13:35:00|364.05|361.65|362.77|360.37|364.21|361.81|359.74|357.34|0
1650980400000|2022-04-26 13:40:00|363.88|361.48|368.7|366.3|369.03|366.63|362.13|359.73|0
1650980700000|2022-04-26 13:45:00|369.02|366.62|369.88|367.48|370.48|368.08|364.35|361.95|0
1650981000000|2022-04-26 13:50:00|370.52|368.12|374.24|371.84|374.24|371.84|368.75|366.35|0
1650981300000|2022-04-26 13:55:00|373.76|371.36|372.7|370.3|375.05|372.65|372.13|369.73|0
1650981600000|2022-04-26 14:00:00|373.11|370.71|372.78|370.38|375.21|372.81|371.81|369.41|0
1650981900000|2022-04-26 14:05:00|372.94|370.54|368.26|365.86|373.26|370.86|367.62|365.22|0
1650982200000|2022-04-26 14:10:00|368.9|366.5|375.21|372.81|375.53|373.13|367.62|365.22|0
1650982500000|2022-04-26 14:15:00|375.7|373.3|383.82|381.42|385.47|383.07|375.7|373.3|0
1650982800000|2022-04-26 14:20:00|384.32|381.92|386.05|383.65|388.61|386.21|382.34|379.94|0
1650983100000|2022-04-26 14:25:00|386.3|383.9|383|380.6|388.45|386.05|383|380.6|0
1650983400000|2022-04-26 14:30:00|381.85|379.45|387.53|385.13|387.94|385.54|381.35|378.95|0
1650983700000|2022-04-26 14:35:00|387.94|385.54|388.77|386.37|391.43|389.03|383.82|381.42|0
1650984000000|2022-04-26 14:40:00|388.44|386.04|393.43|391.03|394.93|392.53|388.11|385.71|0
1650984300000|2022-04-26 14:45:00|393.76|391.36|388.28|385.88|393.76|391.36|388.28|385.88|0
1650984600000|2022-04-26 14:50:00|388.12|385.72|391.26|388.86|392.01|389.61|386.3|383.9|0
1650984900000|2022-04-26 14:55:00|391.1|388.7|391.59|389.19|392.59|390.19|389.44|387.04|0
1650985200000|2022-04-26 15:00:00|391.76|389.36|395.76|393.36|396.09|393.69|391.76|389.36|0
1650985500000|2022-04-26 15:05:00|396.09|393.69|394.58|392.18|397.43|395.03|394.42|392.02|0
1650985800000|2022-04-26 15:10:00|394.92|392.52|391.25|388.85|395.92|393.52|391.09|388.69|0
1650986100000|2022-04-26 15:15:00|391.42|389.02|396.92|394.52|397.26|394.86|391.25|388.85|0
1650986400000|2022-04-26 15:20:00|397.09|394.69|392.25|389.85|397.59|395.19|388.93|386.53|0
1650986700000|2022-04-26 15:25:00|392.74|390.34|393.24|390.84|393.91|391.51|390.58|388.18|0
1650987000000|2022-04-26 15:30:00|393.57|391.17|394.93|392.53|397.26|394.86|391.6|389.2|0
1650987300000|2022-04-26 15:35:00|395.26|392.86|398.38|395.98|402.07|399.67|394.76|392.36|0
1650987600000|2022-04-26 15:40:00|398.72|396.32|397.38|394.98|403.24|400.84|397.38|394.98|0
1650987900000|2022-04-26 15:45:00|397.55|395.15|399.22|396.82|400.14|397.74|397.05|394.65|0
1650988200000|2022-04-26 15:50:00|399.55|397.15|400.89|398.49|400.89|398.49|397.56|395.16|0
1650988500000|2022-04-26 15:55:00|400.72|398.32|405.74|403.34|405.91|403.51|400.72|398.32|0
1650988800000|2022-04-26 16:00:00|405.91|403.51|403.39|400.99|405.91|403.51|402.72|400.32|0
1650989100000|2022-04-26 16:05:00|403.22|400.82|398.71|396.31|404.06|401.66|398.71|396.31|0
1650989400000|2022-04-26 16:10:00|399.05|396.65|398.63|396.23|401.21|398.81|397.88|395.48|0
1650989700000|2022-04-26 16:15:00|398.38|395.98|394.29|391.89|398.54|396.14|394.12|391.72|0
1650990000000|2022-04-26 16:20:00|394.12|391.72|391.47|389.07|394.12|391.72|389.65|387.25|0
1650990300000|2022-04-26 16:25:00|391.8|389.4|386.68|384.28|391.8|389.4|385.21|382.81|0
1650990600000|2022-04-26 16:30:00|387.01|384.61|389.65|387.25|390.64|388.24|385.7|383.3|0
1650990900000|2022-04-26 16:35:00|389.57|387.17|393.62|391.22|394.12|391.72|388.41|386.01|0
1650991200000|2022-04-26 16:40:00|393.45|391.05|392.95|390.55|394.45|392.05|391.13|388.73|0
1650991500000|2022-04-26 16:45:00|393.12|390.72|395.77|393.37|396.44|394.04|392.95|390.55|0
1650991800000|2022-04-26 16:50:00|395.61|393.21|393.28|390.88|395.94|393.54|391.12|388.72|0
1650992100000|2022-04-26 16:55:00|393.78|391.38|385.36|382.96|394.27|391.87|385.36|382.96|0
1650992400000|2022-04-26 17:00:00|385.19|382.79|396.57|394.17|397.41|395.01|385.19|382.79|0
1650992700000|2022-04-26 17:05:00|396.24|393.84|395.9|393.5|396.74|394.34|394.24|391.84|0
1650993000000|2022-04-26 17:10:00|396.07|393.67|399.58|397.18|399.58|397.18|394.9|392.5|0
1650993300000|2022-04-26 17:15:00|399.74|397.34|402.43|400.03|402.59|400.19|398.24|395.84|0
1650993600000|2022-04-26 17:20:00|402.76|400.36|404.61|402.21|404.78|402.38|401.59|399.19|0
1650993900000|2022-04-26 17:25:00|404.45|402.05|405.81|403.41|406.64|404.24|403.27|400.87|0
1650994200000|2022-04-26 17:30:00|405.98|403.58|406.25|403.85|408.96|406.56|404.74|402.34|0
1650994500000|2022-04-26 17:35:00|406.93|404.53|404.73|402.33|408.78|406.38|404.06|401.66|0
1650994800000|2022-04-26 17:40:00|405.58|403.18|399.7|397.3|405.58|403.18|397.7|395.3|0
1650995100000|2022-04-26 17:45:00|399.04|396.64|401.54|399.14|403.89|401.49|398.54|396.14|0
1650995400000|2022-04-26 17:50:00|401.21|398.81|406.41|404.01|406.41|404.01|401.21|398.81|0
1650995700000|2022-04-26 17:55:00|406.07|403.67|405.4|403|406.75|404.35|403.21|400.81|0
1650996000000|2022-04-26 18:00:00|405.23|402.83|405.4|403|407.93|405.53|404.05|401.65|0
1650996300000|2022-04-26 18:05:00|405.56|403.16|405.9|403.5|406.74|404.34|403.21|400.81|0
1650996600000|2022-04-26 18:10:00|406.24|403.84|401.7|399.3|406.24|403.84|401.36|398.96|0
1650996900000|2022-04-26 18:15:00|401.53|399.13|402.03|399.63|404.88|402.48|398.02|395.62|0
1650997200000|2022-04-26 18:20:00|401.53|399.13|397.18|394.78|402.7|400.3|395.19|392.79|0
1650997500000|2022-04-26 18:25:00|396.85|394.45|397.18|394.78|400.69|398.29|396.02|393.62|0
1650997800000|2022-04-26 18:30:00|397.85|395.45|398.93|396.53|401.85|399.45|397.01|394.61|0
1650998100000|2022-04-26 18:35:00|398.51|396.11|397.18|394.78|399.01|396.61|395.02|392.62|0
1650998400000|2022-04-26 18:40:00|397.51|395.11|405.13|402.73|405.21|402.81|397.51|395.11|0
1650998700000|2022-04-26 18:45:00|405.21|402.81|404.36|401.96|406.39|403.99|402.69|400.29|0
1650999000000|2022-04-26 18:50:00|404.45|402.05|399.67|397.27|404.7|402.3|398.84|396.44|0
1650999300000|2022-04-26 18:55:00|398.84|396.44|396|393.6|400.09|397.69|395.17|392.77|0
1650999600000|2022-04-26 19:00:00|396.34|393.94|397.51|395.11|397.85|395.45|391.52|389.12|0
1650999900000|2022-04-26 19:05:00|398.02|395.62|402.05|399.65|403.06|400.66|397.35|394.95|0
1651000200000|2022-04-26 19:10:00|402.21|399.81|407.97|405.57|408.65|406.25|400.03|397.63|0
1651000500000|2022-04-26 19:15:00|407.8|405.4|415.37|412.97|416.22|413.82|407.8|405.4|0
1651000800000|2022-04-26 19:20:00|415.02|412.62|410.92|408.52|415.54|413.14|409.9|407.5|0
1651001100000|2022-04-26 19:25:00|410.07|407.67|413.99|411.59|415.02|412.62|410.07|407.67|0
1651001400000|2022-04-26 19:30:00|414.16|411.76|417.08|414.68|418.45|416.05|412.28|409.88|0
1651001700000|2022-04-26 19:35:00|416.9|414.5|412.96|410.56|419.48|417.08|412.96|410.56|0
1651002000000|2022-04-26 19:40:00|412.62|410.22|413.13|410.73|417.59|415.19|410.92|408.52|0
1651002300000|2022-04-26 19:45:00|412.79|410.39|416.9|414.5|418.96|416.56|410.74|408.34|0
1651002600000|2022-04-26 19:50:00|418.79|416.39|419.47|417.07|419.65|417.25|411.76|409.36|0
1651002900000|2022-04-26 19:55:00|419.65|417.25|426.25|423.85|426.25|423.85|415.86|413.46|0
1651003200000|2022-04-26 20:00:00|424.52|422.12|426.69|424.29|431.65|429.25|422.18|419.78|0
1651003500000|2022-04-26 20:05:00|427.21|424.81|440.54|438.14|442.41|440.01|426.34|423.94|0
1651003800000|2022-04-26 20:10:00|441.07|438.67|436.05|433.65|441.07|438.67|432.54|430.14|0
1651004100000|2022-04-26 20:15:00|437.31|434.51|433.26|430.46|437.31|434.51|432.56|429.76|0
1651004400000|2022-04-26 20:20:00|433.44|430.64|439.27|436.47|439.98|437.18|433.24|430.44|0
1651004700000|2022-04-26 20:25:00|439.1|436.3|438.92|436.12|441.58|438.78|438.92|436.12|0
1651005000000|2022-04-26 20:30:00|439.1|436.3|439.8|437|441.22|438.42|438.92|436.12|0
1651005300000|2022-04-26 20:35:00|439.62|436.82|441.04|438.24|442.11|439.31|439.09|436.29|0
1651005600000|2022-04-26 20:40:00|441.22|438.42|446.39|443.59|447.28|444.48|441.22|438.42|0
1651005900000|2022-04-26 20:45:00|446.3|443.5|446.03|443.23|446.92|444.12|443.35|440.55|0
1651006200000|2022-04-26 20:50:00|446.21|443.41|446.38|443.58|448.17|445.37|446.03|443.23|0
1651006500000|2022-04-26 20:55:00|446.2|443.4|445.4|442.6|446.48|443.68|444.95|442.15|0
1651006800000|2022-04-26 21:00:00|445.82|443.02|445.08|442.28|445.82|443.02|445.01|442.21|0
1651007100000|2022-04-26 21:05:00|445.03|442.23|444.09|441.29|445.03|442.23|444.09|441.29|0
1651007400000|2022-04-26 21:10:00|444.04|441.24|443.29|440.49|444.56|441.76|443.24|440.44|0
1651007700000|2022-04-26 21:15:00|443.26|440.46|443.1|440.3|443.96|441.16|442.9|440.1|0
1651008000000|2022-04-26 21:20:00|443.13|440.33|443.18|440.38|443.36|440.56|442.42|439.62|0
1651008300000|2022-04-26 21:25:00|443.31|440.51|441.3|438.5|443.31|440.51|441.12|438.32|0
1651008600000|2022-04-26 21:30:00|441.33|438.53|440.07|437.27|441.33|438.53|438.94|436.14|0
1651008900000|2022-04-26 21:35:00|439.95|437.15|440.51|437.71|440.97|438.17|439.82|437.02|0
1651009200000|2022-04-26 21:40:00|440.46|437.66|440.46|437.66|440.72|437.92|439.94|437.14|0
1651009500000|2022-04-26 21:45:00|440.49|437.69|440.54|437.74|440.54|437.74|439.68|436.88|0
1651009800000|2022-04-26 21:50:00|440.53|437.73|439.52|436.72|441.15|438.35|439.47|436.67|0
1651010100000|2022-04-26 21:55:00|439.55|436.75|439|436.2|439.86|437.06|439|436.2|0
1651010400000|2022-04-26 22:00:00|435.96|433.16|435.25|432.45|439.41|436.61|434.73|431.93|0
1651010700000|2022-04-26 22:05:00|435.16|432.36|429.1|426.3|435.34|432.54|427.27|424.47|0
1651011000000|2022-04-26 22:10:00|429.01|426.21|428.31|425.51|429.36|426.56|426.48|423.68|0
1651011300000|2022-04-26 22:15:00|428.23|425.43|430.15|427.35|432.16|429.36|427.09|424.29|0
1651011600000|2022-04-26 22:20:00|430.06|427.26|425.52|422.72|430.06|427.26|425.52|422.72|0
1651011900000|2022-04-26 22:25:00|425.26|422.46|421.17|418.37|426.21|423.41|420.65|417.85|0
1651012200000|2022-04-26 22:30:00|421.09|418.29|423.08|420.28|423.25|420.45|419.79|416.99|0
1651012500000|2022-04-26 22:35:00|422.9|420.1|425.68|422.88|425.86|423.06|422.21|419.41|0
1651012800000|2022-04-26 22:40:00|425.6|422.8|428.65|425.85|428.82|426.02|424.99|422.19|0
1651013100000|2022-04-26 22:45:00|428.47|425.67|428.12|425.32|429.35|426.55|427.25|424.45|0
1651013400000|2022-04-26 22:50:00|428.3|425.5|425.68|422.88|428.47|425.67|424.98|422.18|0
1651013700000|2022-04-26 22:55:00|425.5|422.7|427.68|424.88|428.12|425.32|425.24|422.44|0
1651014000000|2022-04-26 23:00:00|427.59|424.79|426.37|423.57|427.68|424.88|426.02|423.22|0
1651014300000|2022-04-26 23:05:00|426.72|423.92|424.89|422.09|426.72|423.92|424.45|421.65|0
1651014600000|2022-04-26 23:10:00|424.8|422|424.97|422.17|426.19|423.39|423.93|421.13|0
1651014900000|2022-04-26 23:15:00|425.14|422.34|424.97|422.17|425.58|422.78|424.45|421.65|0
1651015200000|2022-04-26 23:20:00|424.88|422.08|424.62|421.82|424.97|422.17|424.27|421.47|0
1651015500000|2022-04-26 23:25:00|424.53|421.73|425.58|422.78|425.83|423.03|423.66|420.86|0
1651015800000|2022-04-26 23:30:00|425.66|422.86|423.49|420.69|425.75|422.95|422.7|419.9|0
1651016100000|2022-04-26 23:35:00|423.57|420.77|422.87|420.07|424.79|421.99|422.7|419.9|0
1651016400000|2022-04-26 23:40:00|423.31|420.51|422.87|420.07|423.39|420.59|421.66|418.86|0
1651016700000|2022-04-26 23:45:00|422.79|419.99|421.83|419.03|423.04|420.24|421.57|418.77|0
1651017000000|2022-04-26 23:50:00|421.65|418.85|422|419.2|422.09|419.29|420.27|417.47|0
1651017300000|2022-04-26 23:55:00|421.83|419.03|422.34|419.54|422.86|420.06|420.44|417.64|0
1651017600000|2022-04-27 00:00:00|422.17|419.37|421.3|418.5|422.52|419.72|420.09|417.29|0
1651017900000|2022-04-27 00:05:00|421.22|418.42|420.73|417.93|422.51|419.71|420.38|417.58|0
1651018200000|2022-04-27 00:10:00|420.9|418.1|421.07|418.27|422.12|419.32|420.55|417.75|0
1651018500000|2022-04-27 00:15:00|420.82|418.02|419.42|416.62|422.29|419.49|418.9|416.1|0
1651018800000|2022-04-27 00:20:00|419.24|416.44|418.37|415.57|419.77|416.97|416.63|413.83|0
1651019100000|2022-04-27 00:25:00|418.2|415.4|420.81|418.01|421.9|419.1|417.67|414.87|0
1651019400000|2022-04-27 00:30:00|421.82|419.02|423.29|420.49|423.46|420.66|421.73|418.93|0
1651019700000|2022-04-27 00:35:00|423.2|420.4|424.5|421.7|424.5|421.7|422.42|419.62|0
1651020000000|2022-04-27 00:40:00|424.33|421.53|425.2|422.4|427.47|424.67|424.15|421.35|0
1651020300000|2022-04-27 00:45:00|425.02|422.22|425.37|422.57|426.42|423.62|424.85|422.05|0
1651020600000|2022-04-27 00:50:00|425.28|422.48|423.97|421.17|425.37|422.57|423.97|421.17|0
1651020900000|2022-04-27 00:55:00|423.89|421.09|427.28|424.48|428.51|425.71|423.1|420.3|0
1651021200000|2022-04-27 01:00:00|427.55|424.75|426.93|424.13|427.55|424.75|425.88|423.08|0
1651021500000|2022-04-27 01:05:00|427.11|424.31|423.79|420.99|427.37|424.57|423.36|420.56|0
1651021800000|2022-04-27 01:10:00|423.88|421.08|424.23|421.43|424.83|422.03|423.79|420.99|0
1651022100000|2022-04-27 01:15:00|424.49|421.69|422.31|419.51|424.49|421.69|421.53|418.73|0
1651022400000|2022-04-27 01:20:00|421.88|419.08|419.1|416.3|422.05|419.25|418.93|416.13|0
1651022700000|2022-04-27 01:25:00|419.28|416.48|417.89|415.09|419.45|416.65|417.55|414.75|0
1651023000000|2022-04-27 01:30:00|418.06|415.26|415.48|412.68|419.27|416.47|415.48|412.68|0
1651023300000|2022-04-27 01:35:00|415.82|413.02|412.22|409.42|417.37|414.57|412.22|409.42|0
1651023600000|2022-04-27 01:40:00|411.87|409.07|414.44|411.64|414.44|411.64|411.7|408.9|0
1651023900000|2022-04-27 01:45:00|414.27|411.47|415.13|412.33|415.13|412.33|413.07|410.27|0
1651024200000|2022-04-27 01:50:00|415.3|412.5|416.5|413.7|416.67|413.87|415.13|412.33|0
1651024500000|2022-04-27 01:55:00|416.67|413.87|415.98|413.18|416.67|413.87|415.64|412.84|0
1651024800000|2022-04-27 02:00:00|415.81|413.01|416.5|413.7|417.36|414.56|415.81|413.01|0
1651025100000|2022-04-27 02:05:00|416.32|413.52|421.08|418.28|422.37|419.57|415.81|413.01|0
1651025400000|2022-04-27 02:10:00|421.16|418.36|417.18|414.38|421.16|418.36|417.01|414.21|0
1651025700000|2022-04-27 02:15:00|417.53|414.73|417.35|414.55|418.73|415.93|416.92|414.12|0
1651026000000|2022-04-27 02:20:00|417.27|414.47|417.87|415.07|418.9|416.1|416.32|413.52|0
1651026300000|2022-04-27 02:25:00|418.04|415.24|416.31|413.51|418.73|415.93|416.31|413.51|0
1651026600000|2022-04-27 02:30:00|416.14|413.34|416.66|413.86|417.52|414.72|415.62|412.82|0
1651026900000|2022-04-27 02:35:00|416.83|414.03|416.4|413.6|418.21|415.41|416.31|413.51|0
1651027200000|2022-04-27 02:40:00|416.14|413.34|412.7|409.9|416.14|413.34|412.53|409.73|0
1651027500000|2022-04-27 02:45:00|412.87|410.07|413.38|410.58|415.1|412.3|412.87|410.07|0
1651027800000|2022-04-27 02:50:00|413.21|410.41|410.56|407.76|414.41|411.61|409.45|406.65|0
1651028100000|2022-04-27 02:55:00|410.47|407.67|410.3|407.5|411.84|409.04|409.79|406.99|0
1651028400000|2022-04-27 03:00:00|410.13|407.33|410.55|407.75|411.66|408.86|409.78|406.98|0
1651028700000|2022-04-27 03:05:00|410.47|407.67|411.49|408.69|411.83|409.03|410.29|407.49|0
1651029000000|2022-04-27 03:10:00|411.66|408.86|410.46|407.66|411.83|409.03|409.78|406.98|0
1651029300000|2022-04-27 03:15:00|410.63|407.83|412.68|409.88|413.03|410.23|410.46|407.66|0
1651029600000|2022-04-27 03:20:00|412.6|409.8|412.17|409.37|412.68|409.88|411.92|409.12|0
1651029900000|2022-04-27 03:25:00|412|409.2|410.97|408.17|412.26|409.46|410.11|407.31|0
1651030200000|2022-04-27 03:30:00|410.88|408.08|410.71|407.91|412.42|409.62|410.62|407.82|0
1651030500000|2022-04-27 03:35:00|410.79|407.99|410.45|407.65|411.22|408.42|410.45|407.65|0
1651030800000|2022-04-27 03:40:00|410.54|407.74|410.79|407.99|411.47|408.67|409.6|406.8|0
1651031100000|2022-04-27 03:45:00|410.88|408.08|408.23|405.43|410.96|408.16|407.38|404.58|0
1651031400000|2022-04-27 03:50:00|408.4|405.6|409.93|407.13|409.93|407.13|408.4|405.6|0
1651031700000|2022-04-27 03:55:00|409.85|407.05|409.42|406.62|409.85|407.05|408.56|405.76|0
1651032000000|2022-04-27 04:00:00|409.59|406.79|407.2|404.4|410.36|407.56|407.2|404.4|0
1651032300000|2022-04-27 04:05:00|407.29|404.49|407.03|404.23|407.46|404.66|406.44|403.64|0
1651032600000|2022-04-27 04:10:00|406.86|404.06|407.2|404.4|407.71|404.91|406.86|404.06|0
1651032900000|2022-04-27 04:15:00|407.29|404.49|407.54|404.74|407.71|404.91|407.03|404.23|0
1651033200000|2022-04-27 04:20:00|407.71|404.91|409.08|406.28|409.08|406.28|407.37|404.57|0
1651033500000|2022-04-27 04:25:00|408.91|406.11|408.73|405.93|409.08|406.28|406.68|403.88|0
1651033800000|2022-04-27 04:30:00|408.56|405.76|408.56|405.76|408.9|406.1|408.05|405.25|0
1651034100000|2022-04-27 04:35:00|408.65|405.85|409.24|406.44|409.59|406.79|408.39|405.59|0
1651034400000|2022-04-27 04:40:00|409.07|406.27|409.07|406.27|410.1|407.3|409.07|406.27|0
1651034700000|2022-04-27 04:45:00|409.16|406.36|407.35|404.55|409.41|406.61|407.35|404.55|0
1651035000000|2022-04-27 04:50:00|407.18|404.38|408.21|405.41|408.38|405.58|407.18|404.38|0
1651035300000|2022-04-27 04:55:00|408.04|405.24|407.52|404.72|408.13|405.33|407.18|404.38|0
1651035600000|2022-04-27 05:00:00|407.44|404.64|409.23|406.43|409.58|406.78|406.84|404.04|0
1651035900000|2022-04-27 05:05:00|409.15|406.35|407.69|404.89|409.15|406.35|407.17|404.37|0
1651036200000|2022-04-27 05:10:00|407.61|404.81|405.81|403.01|408.03|405.23|405.47|402.67|0
1651036500000|2022-04-27 05:15:00|405.98|403.18|407.51|404.71|407.68|404.88|405.81|403.01|0
1651036800000|2022-04-27 05:20:00|407.68|404.88|409.39|406.59|409.91|407.11|407.68|404.88|0
1651037100000|2022-04-27 05:25:00|409.74|406.94|407.17|404.37|409.74|406.94|407.17|404.37|0
1651037400000|2022-04-27 05:30:00|406.99|404.19|408.7|405.9|409.05|406.25|404.69|401.89|0
1651037700000|2022-04-27 05:35:00|408.79|405.99|406.65|403.85|408.87|406.07|405.79|402.99|0
1651038000000|2022-04-27 05:40:00|406.48|403.68|407.33|404.53|407.67|404.87|406.3|403.5|0
1651038300000|2022-04-27 05:45:00|407.67|404.87|408.53|405.73|409.56|406.76|407.42|404.62|0
1651038600000|2022-04-27 05:50:00|408.7|405.9|407.34|404.54|408.96|406.16|407.25|404.45|0
1651038900000|2022-04-27 05:55:00|407.59|404.79|407.85|405.05|409.14|406.34|406.56|403.76|0
1651039200000|2022-04-27 06:00:00|407.59|404.79|410.43|407.63|410.68|407.88|406.56|403.76|0
1651039500000|2022-04-27 06:05:00|410.51|407.71|407.16|404.36|411.03|408.23|406.39|403.59|0
1651039800000|2022-04-27 06:10:00|407.24|404.44|404.33|401.53|407.59|404.79|404.16|401.36|0
1651040100000|2022-04-27 06:15:00|404.25|401.45|403.3|400.5|404.5|401.7|402.79|399.99|0
1651040400000|2022-04-27 06:20:00|403.22|400.42|403.73|400.93|403.99|401.19|402.96|400.16|0
1651040700000|2022-04-27 06:25:00|403.81|401.01|404.15|401.35|404.15|401.35|403.3|400.5|0
1651041000000|2022-04-27 06:30:00|403.98|401.18|404.41|401.61|404.84|402.04|402.96|400.16|0
1651041300000|2022-04-27 06:35:00|404.49|401.69|406.03|403.23|406.03|403.23|402.96|400.16|0
1651041600000|2022-04-27 06:40:00|406.2|403.4|406.5|403.7|409.07|406.27|405.43|402.63|0
1651041900000|2022-04-27 06:45:00|406.67|403.87|405.64|402.84|407.19|404.39|405.13|402.33|0
1651042200000|2022-04-27 06:50:00|405.56|402.76|405.05|402.25|406.84|404.04|404.79|401.99|0
1651042500000|2022-04-27 06:55:00|405.22|402.42|403.76|400.96|405.73|402.93|403.42|400.62|0
1651042800000|2022-04-27 07:00:00|404.27|401.47|405.13|402.33|406.32|403.52|401.55|398.75|0
1651043100000|2022-04-27 07:05:00|404.75|402.35|402.79|400.39|407.32|404.92|401.69|399.29|0
1651043400000|2022-04-27 07:10:00|403.22|400.82|407.79|405.39|407.96|405.56|403.18|400.78|0
1651043700000|2022-04-27 07:15:00|408.13|405.73|409.33|406.93|410.53|408.13|406.59|404.19|0
1651044000000|2022-04-27 07:20:00|409.67|407.27|417.13|414.73|417.48|415.08|409.59|407.19|0
1651044300000|2022-04-27 07:25:00|417.65|415.25|425.13|422.73|425.84|423.44|417.05|414.65|0
1651044600000|2022-04-27 07:30:00|426.01|423.61|421.58|419.18|426.71|424.31|421.51|419.11|0
1651044900000|2022-04-27 07:35:00|421.4|419|414.81|412.41|421.75|419.35|414.64|412.24|0
1651045200000|2022-04-27 07:40:00|414.73|412.33|410.96|408.56|414.73|412.33|409.67|407.27|0
1651045500000|2022-04-27 07:45:00|410.79|408.39|407.84|405.44|413.07|410.67|405.62|403.22|0
1651045800000|2022-04-27 07:50:00|407.75|405.35|400.87|398.47|407.75|405.35|400.87|398.47|0
1651046100000|2022-04-27 07:55:00|400.45|398.05|397.15|394.75|401.46|399.06|395.55|393.15|0
1651046400000|2022-04-27 08:00:00|396.9|394.5|399.26|396.86|400.53|398.13|395.89|393.49|0
1651046700000|2022-04-27 08:05:00|399.51|397.11|399.59|397.19|400.78|398.38|398.24|395.84|0
1651047000000|2022-04-27 08:10:00|400.73|398.33|393.17|390.77|400.73|398.33|392.91|390.51|0
1651047300000|2022-04-27 08:15:00|393.25|390.85|391.57|389.17|393.92|391.52|390.4|388|0
1651047600000|2022-04-27 08:20:00|391.4|389|392.74|390.34|393.75|391.35|390.06|387.66|0
1651047900000|2022-04-27 08:25:00|392.83|390.43|395.74|393.34|395.74|393.34|392.07|389.67|0
1651048200000|2022-04-27 08:30:00|395.41|393.01|398.35|395.95|398.43|396.03|394.32|391.92|0
1651048500000|2022-04-27 08:35:00|398.77|396.37|396.68|394.28|399.27|396.87|396.09|393.69|0
1651048800000|2022-04-27 08:40:00|396.43|394.03|397.1|394.7|397.1|394.7|395.17|392.77|0
1651049100000|2022-04-27 08:45:00|397.02|394.62|400.64|398.24|401.66|399.26|396.93|394.53|0
1651049400000|2022-04-27 08:50:00|400.81|398.41|399.79|397.39|402|399.6|398.86|396.46|0
1651049700000|2022-04-27 08:55:00|399.96|397.56|398.18|395.78|399.96|397.56|395.73|393.33|0
1651050000000|2022-04-27 09:00:00|398.43|396.03|396.91|394.51|399.11|396.71|395.56|393.16|0
1651050300000|2022-04-27 09:05:00|397.08|394.68|399.02|396.62|399.02|396.62|395.06|392.66|0
1651050600000|2022-04-27 09:10:00|399.61|397.21|396.4|394|399.61|397.21|395.22|392.82|0
1651050900000|2022-04-27 09:15:00|396.66|394.26|397.24|394.84|399.78|397.38|396.48|394.08|0
1651051200000|2022-04-27 09:20:00|397.16|394.76|396.73|394.33|397.91|395.51|395.55|393.15|0
1651051500000|2022-04-27 09:25:00|396.06|393.66|395.72|393.32|396.73|394.33|394.2|391.8|0
1651051800000|2022-04-27 09:30:00|395.64|393.24|399.14|396.74|399.31|396.91|395.09|392.69|0
1651052100000|2022-04-27 09:35:00|398.97|396.57|395.76|393.36|399.14|396.74|395.59|393.19|0
1651052400000|2022-04-27 09:40:00|395.59|393.19|396.43|394.03|396.77|394.37|395.08|392.68|0
1651052700000|2022-04-27 09:45:00|396.35|393.95|397.95|395.55|398.96|396.56|395.92|393.52|0
1651053000000|2022-04-27 09:50:00|397.87|395.47|395.58|393.18|397.87|395.47|394.57|392.17|0
1651053300000|2022-04-27 09:55:00|395.41|393.01|393.39|390.99|395.41|393.01|392.89|390.49|0
1651053600000|2022-04-27 10:00:00|393.22|390.82|392.05|389.65|393.73|391.33|391.38|388.98|0
1651053900000|2022-04-27 10:05:00|392.38|389.98|392.38|389.98|393.22|390.82|391.54|389.14|0
1651054200000|2022-04-27 10:10:00|392.47|390.07|392.4|390|393.53|391.13|391.37|388.97|0
1651054500000|2022-04-27 10:15:00|392.32|389.92|394.42|392.02|394.42|392.02|392.07|389.67|0
1651054800000|2022-04-27 10:20:00|394.25|391.85|393.74|391.34|394.41|392.01|393.49|391.09|0
1651055100000|2022-04-27 10:25:00|393.83|391.43|394.24|391.84|394.41|392.01|393.83|391.43|0
1651055400000|2022-04-27 10:30:00|394.41|392.01|394.58|392.18|395.08|392.68|394.07|391.67|0
1651055700000|2022-04-27 10:35:00|394.74|392.34|394.23|391.83|395.75|393.35|392.38|389.98|0
1651056000000|2022-04-27 10:40:00|394.39|391.99|395.23|392.83|395.91|393.51|393.05|390.65|0
1651056300000|2022-04-27 10:45:00|396.84|394.44|395.65|393.25|400.3|397.9|393.21|390.81|0
1651056600000|2022-04-27 10:50:00|395.49|393.09|392.35|389.95|396.46|394.06|392.1|389.7|0
1651056900000|2022-04-27 10:55:00|392.18|389.78|393.85|391.45|394.36|391.96|391.76|389.36|0
1651057200000|2022-04-27 11:00:00|393.77|391.37|399.41|397.01|399.92|397.52|393.77|391.37|0
1651057500000|2022-04-27 11:05:00|399.24|396.84|403.65|401.25|403.82|401.42|399.24|396.84|0
1651057800000|2022-04-27 11:10:00|403.73|401.33|401.94|399.54|404.07|401.67|401.94|399.54|0
1651058100000|2022-04-27 11:15:00|402.11|399.71|404.83|402.43|404.83|402.43|401.77|399.37|0
1651058400000|2022-04-27 11:20:00|404.66|402.26|409.11|406.71|409.62|407.22|403.81|401.41|0
1651058700000|2022-04-27 11:25:00|408.76|406.36|412.89|410.49|412.89|410.49|408.51|406.11|0
1651059000000|2022-04-27 11:30:00|413.4|411|412.82|410.42|414.27|411.87|410.47|408.07|0
1651059300000|2022-04-27 11:35:00|412.3|409.9|412.13|409.73|413.33|410.93|411.1|408.7|0
1651059600000|2022-04-27 11:40:00|411.87|409.47|410.24|407.84|412.47|410.07|409.47|407.07|0
1651059900000|2022-04-27 11:45:00|410.41|408.01|408.18|405.78|410.41|408.01|407.16|404.76|0
1651060200000|2022-04-27 11:50:00|408.35|405.95|410.92|408.52|411.09|408.69|408.01|405.61|0
1651060500000|2022-04-27 11:55:00|410.84|408.44|411.43|409.03|413.76|411.36|409.03|406.63|0
1651060800000|2022-04-27 12:00:00|411.6|409.2|407.15|404.75|412.63|410.23|406.81|404.41|0
1651061100000|2022-04-27 12:05:00|407.49|405.09|405.17|402.77|410.12|407.72|405|402.6|0
1651061400000|2022-04-27 12:10:00|404.83|402.43|405.17|402.77|406.62|404.22|404.49|402.09|0
1651061700000|2022-04-27 12:15:00|405|402.6|408.92|406.52|409.09|406.69|405|402.6|0
1651062000000|2022-04-27 12:20:00|409.09|406.69|411.48|409.08|412.43|410.03|408.06|405.66|0
1651062300000|2022-04-27 12:25:00|412.34|409.94|410.44|408.04|413.03|410.63|410.36|407.96|0
1651062600000|2022-04-27 12:30:00|410.7|408.3|414.22|411.82|414.74|412.34|408.39|405.99|0
1651062900000|2022-04-27 12:35:00|413.54|411.14|410.27|407.87|414.74|412.34|409.92|407.52|0
1651063200000|2022-04-27 12:40:00|410.1|407.7|410.95|408.55|412.67|410.27|409.75|407.35|0
1651063500000|2022-04-27 12:45:00|411.12|408.72|413.01|410.61|413.53|411.13|410.18|407.78|0
1651063800000|2022-04-27 12:50:00|413.1|410.7|412.49|410.09|413.87|411.47|411.63|409.23|0
1651064100000|2022-04-27 12:55:00|412.32|409.92|411.63|409.23|412.66|410.26|410.26|407.86|0
1651064400000|2022-04-27 13:00:00|411.8|409.4|412.66|410.26|412.66|410.26|409.4|407|0
1651064700000|2022-04-27 13:05:00|412.41|410.01|418.41|416.01|419.1|416.7|412.41|410.01|0
1651065000000|2022-04-27 13:10:00|418.58|416.18|419.27|416.87|419.45|417.05|417.89|415.49|0
1651065300000|2022-04-27 13:15:00|419.62|417.22|417.54|415.14|419.62|417.22|416.33|413.93|0
1651065600000|2022-04-27 13:20:00|417.19|414.79|418.4|416|418.4|416|415.81|413.41|0
1651065900000|2022-04-27 13:25:00|418.23|415.83|416.15|413.75|418.23|415.83|413.91|411.51|0
1651066200000|2022-04-27 13:30:00|416.76|414.36|411.67|409.27|417.01|414.61|408.59|406.19|0
1651066500000|2022-04-27 13:35:00|410.3|407.9|409.61|407.21|412.53|410.13|406.89|404.49|0
1651066800000|2022-04-27 13:40:00|407.38|404.98|395.1|392.7|408.92|406.52|395.1|392.7|0
1651067100000|2022-04-27 13:45:00|393.93|391.53|387.96|385.56|394.28|391.88|385.14|382.74|0
1651067400000|2022-04-27 13:50:00|386.3|383.9|391.98|389.58|392.82|390.42|383.48|381.08|0
1651067700000|2022-04-27 13:55:00|391.64|389.24|392.09|389.69|394.61|392.21|390.64|388.24|0
1651068000000|2022-04-27 14:00:00|392.42|390.02|401.02|398.62|402.54|400.14|386.26|383.86|0
1651068300000|2022-04-27 14:05:00|400.51|398.11|403.56|401.16|405.61|403.21|399.32|396.92|0
1651068600000|2022-04-27 14:10:00|404.24|401.84|419.13|416.73|419.65|417.25|403.39|400.99|0
1651068900000|2022-04-27 14:15:00|420.35|417.95|423.48|421.08|427.32|424.92|419.48|417.08|0
1651069200000|2022-04-27 14:20:00|423.83|421.43|419.27|416.87|424.52|422.12|414.15|411.75|0
1651069500000|2022-04-27 14:25:00|418.41|416.01|425.7|423.3|425.7|423.3|414.44|412.04|0
1651069800000|2022-04-27 14:30:00|427.28|424.88|427.57|425.17|433.54|431.14|426.58|424.18|0
1651070100000|2022-04-27 14:35:00|427.22|424.82|414.97|412.57|428.09|425.69|413.94|411.54|0
1651070400000|2022-04-27 14:40:00|415.32|412.92|411.87|409.47|416.35|413.95|410.5|408.1|0
1651070700000|2022-04-27 14:45:00|411.7|409.3|404.01|401.61|413.42|411.02|404.01|401.61|0
1651071000000|2022-04-27 14:50:00|403.67|401.27|411.01|408.61|411.01|408.61|403.16|400.76|0
1651071300000|2022-04-27 14:55:00|410.66|408.26|412.33|409.93|412.67|410.27|406.56|404.16|0
1651071600000|2022-04-27 15:00:00|411.47|409.07|408.05|405.65|412.5|410.1|399.91|397.51|0
1651071900000|2022-04-27 15:05:00|407.71|405.31|410.95|408.55|412.24|409.84|406.69|404.29|0
1651072200000|2022-04-27 15:10:00|410.78|408.38|410.61|408.21|414.56|412.16|405.07|402.67|0
1651072500000|2022-04-27 15:15:00|410.1|407.7|403.28|400.88|410.1|407.7|402.1|399.7|0
1651072800000|2022-04-27 15:20:00|403.37|400.97|402.48|400.08|409.92|407.52|400.12|397.72|0
1651073100000|2022-04-27 15:25:00|403.5|401.1|399.78|397.38|405.03|402.63|398.77|396.37|0
1651073400000|2022-04-27 15:30:00|398.09|395.69|393.01|390.61|400.73|398.33|392.93|390.53|0
1651073700000|2022-04-27 15:35:00|392.84|390.44|395.27|392.87|395.61|393.21|392.51|390.11|0
1651074000000|2022-04-27 15:40:00|395.61|393.21|395.02|392.62|397.37|394.97|391.5|389.1|0
1651074300000|2022-04-27 15:45:00|395.18|392.78|396.86|394.46|398.72|396.32|395.18|392.78|0
1651074600000|2022-04-27 15:50:00|396.7|394.3|403.8|401.4|404.65|402.25|395.94|393.54|0
1651074900000|2022-04-27 15:55:00|403.63|401.23|400.16|397.76|404.82|402.42|400.07|397.67|0
1651075200000|2022-04-27 16:00:00|400.07|397.67|401.08|398.68|406.18|403.78|398.71|396.31|0
1651075500000|2022-04-27 16:05:00|401.17|398.77|395.17|392.77|401.17|398.77|394.17|391.77|0
1651075800000|2022-04-27 16:10:00|394.84|392.44|397.19|394.79|398.2|395.8|394.83|392.43|0
1651076100000|2022-04-27 16:15:00|397.53|395.13|398.03|395.63|399.89|397.49|394.5|392.1|0
1651076400000|2022-04-27 16:20:00|397.02|394.62|386.98|384.58|399.21|396.81|385.33|382.93|0
1651076700000|2022-04-27 16:25:00|387.15|384.75|381.74|379.34|388.15|385.75|381.08|378.68|0
1651077000000|2022-04-27 16:30:00|381.08|378.68|382.73|380.33|384.06|381.66|379.59|377.19|0
1651077300000|2022-04-27 16:35:00|382.49|380.09|383.06|380.66|386.64|384.24|382.23|379.83|0
1651077600000|2022-04-27 16:40:00|382.73|380.33|379.42|377.02|384.89|382.49|376.78|374.38|0
1651077900000|2022-04-27 16:45:00|379.75|377.35|384.35|381.95|384.68|382.28|378.26|375.86|0
1651078200000|2022-04-27 16:50:00|384.02|381.62|384.02|381.62|386.18|383.78|383.11|380.71|0
1651078500000|2022-04-27 16:55:00|384.18|381.78|383.35|380.95|385.51|383.11|382.78|380.38|0
1651078800000|2022-04-27 17:00:00|382.86|380.46|382.61|380.21|396.22|393.82|382.28|379.88|0
1651079100000|2022-04-27 17:05:00|383.11|380.71|392.01|389.61|392.01|389.61|381.53|379.13|0
1651079400000|2022-04-27 17:10:00|391.34|388.94|391.84|389.44|395.37|392.97|389.67|387.27|0
1651079700000|2022-04-27 17:15:00|392.01|389.61|394.19|391.79|395.87|393.47|391.84|389.44|0
1651080000000|2022-04-27 17:20:00|394.36|391.96|393.34|390.94|394.52|392.12|389.49|387.09|0
1651080300000|2022-04-27 17:25:00|393.18|390.78|386.82|384.42|398.91|396.51|386.49|384.09|0
1651080600000|2022-04-27 17:30:00|386.49|384.09|387.65|385.25|389.49|387.09|384.17|381.77|0
1651080900000|2022-04-27 17:35:00|386.99|384.59|391.49|389.09|392.67|390.27|384.16|381.76|0
1651081200000|2022-04-27 17:40:00|390.99|388.59|391.49|389.09|393.93|391.53|389.98|387.58|0
1651081500000|2022-04-27 17:45:00|391.32|388.92|386.65|384.25|392.58|390.18|385.82|383.42|0
1651081800000|2022-04-27 17:50:00|386.48|384.08|384.08|381.68|386.98|384.58|382.83|380.43|0
1651082100000|2022-04-27 17:55:00|383.82|381.42|384.15|381.75|386.98|384.58|383.82|381.42|0
1651082400000|2022-04-27 18:00:00|384.98|382.58|388.14|385.74|389.31|386.91|383.99|381.59|0
1651082700000|2022-04-27 18:05:00|388.97|386.57|386.78|384.38|389.39|386.99|384.78|382.38|0
1651083000000|2022-04-27 18:10:00|386.95|384.55|386.11|383.71|389.79|387.39|384.78|382.38|0
1651083300000|2022-04-27 18:15:00|385.78|383.38|391.39|388.99|393.15|390.75|385.78|383.38|0
1651083600000|2022-04-27 18:20:00|391.3|388.9|391.8|389.4|391.8|389.4|387.78|385.38|0
1651083900000|2022-04-27 18:25:00|392.98|390.58|393.23|390.83|394.33|391.93|391.13|388.73|0
1651084200000|2022-04-27 18:30:00|393.31|390.91|389.95|387.55|394.5|392.1|389.11|386.71|0
1651084500000|2022-04-27 18:35:00|390.12|387.72|392.13|389.73|399.92|397.52|389.28|386.88|0
1651084800000|2022-04-27 18:40:00|391.79|389.39|387.93|385.53|391.96|389.56|386.26|383.86|0
1651085100000|2022-04-27 18:45:00|387.77|385.37|391.45|389.05|392.8|390.4|385.43|383.03|0
1651085400000|2022-04-27 18:50:00|390.45|388.05|399.14|396.74|399.65|397.25|390.45|388.05|0
1651085700000|2022-04-27 18:55:00|399.05|396.65|405.69|403.29|408.09|405.69|399.05|396.65|0
1651086000000|2022-04-27 19:00:00|405.52|403.12|409.81|407.41|411.54|409.14|403.81|401.41|0
1651086300000|2022-04-27 19:05:00|410.16|407.76|409.47|407.07|412.22|409.82|406.03|403.63|0
1651086600000|2022-04-27 19:10:00|409.64|407.24|407.4|405|412.57|410.17|405.86|403.46|0
1651086900000|2022-04-27 19:15:00|408.09|405.69|410.32|407.92|412.91|410.51|404.15|401.75|0
1651087200000|2022-04-27 19:20:00|409.98|407.58|412.04|409.64|414.64|412.24|408.77|406.37|0
1651087500000|2022-04-27 19:25:00|412.13|409.73|408.86|406.46|412.13|409.73|407.05|404.65|0
1651087800000|2022-04-27 19:30:00|408.6|406.2|410.83|408.43|411.7|409.3|406.36|403.96|0
1651088100000|2022-04-27 19:35:00|410.49|408.09|414.81|412.41|416.37|413.97|408.25|405.85|0
1651088400000|2022-04-27 19:40:00|414.29|411.89|408.76|406.36|416.19|413.79|406.02|403.62|0
1651088700000|2022-04-27 19:45:00|408.07|405.67|410.2|407.8|414.55|412.15|405.16|402.76|0
1651089000000|2022-04-27 19:50:00|411.86|409.46|415.86|413.46|421.93|419.53|411.86|409.46|0
1651089300000|2022-04-27 19:55:00|415.34|412.94|418.11|415.71|419.15|416.75|412.07|409.67|0
1651089600000|2022-04-27 20:00:00|417.41|415.01|417.24|414.84|419.49|417.09|415.86|413.46|0
1651089900000|2022-04-27 20:05:00|417.07|414.67|410.52|408.12|417.93|415.53|404.03|401.63|0
1651090200000|2022-04-27 20:10:00|410.43|408.03|410.94|408.54|411.89|409.49|405.65|403.25|0
1651090500000|2022-04-27 20:15:00|409.77|406.97|406.36|403.56|409.77|406.97|404.66|401.86|0
1651090800000|2022-04-27 20:20:00|406.62|403.82|405.5|402.7|407.72|404.92|404.49|401.69|0
1651091100000|2022-04-27 20:25:00|405.42|402.62|405.33|402.53|406.35|403.55|403.9|401.1|0
1651091400000|2022-04-27 20:30:00|405.16|402.36|403.04|400.24|405.5|402.7|402.62|399.82|0
1651091700000|2022-04-27 20:35:00|403.13|400.33|401.09|398.29|403.55|400.75|401.09|398.29|0
1651092000000|2022-04-27 20:40:00|401.26|398.46|400.51|397.71|402.03|399.23|400.42|397.62|0
1651092300000|2022-04-27 20:45:00|400.25|397.45|395.04|392.24|401.09|398.29|393.96|391.16|0
1651092600000|2022-04-27 20:50:00|395.13|392.33|397.81|395.01|398.22|395.42|392.87|390.07|0
1651092900000|2022-04-27 20:55:00|397.72|394.92|395.46|392.66|397.72|394.92|394.62|391.82|0
1651093200000|2022-04-27 21:00:00|395.82|393.02|397.26|394.46|397.31|394.51|395.82|393.02|0
1651093500000|2022-04-27 21:05:00|397.31|394.51|397.21|394.41|397.52|394.72|397.09|394.29|0
1651093800000|2022-04-27 21:10:00|397.26|394.46|397.13|394.33|397.28|394.48|397.01|394.21|0
1651094100000|2022-04-27 21:15:00|397.11|394.31|397.13|394.33|397.42|394.62|397.11|394.31|0
1651094400000|2022-04-27 21:20:00|397.08|394.28|396.79|393.99|397.28|394.48|396.74|393.94|0
1651094700000|2022-04-27 21:25:00|396.78|393.98|396.98|394.18|397.08|394.28|396.74|393.94|0
1651095000000|2022-04-27 21:30:00|397.12|394.32|396.78|393.98|397.24|394.44|396.75|393.95|0
1651095300000|2022-04-27 21:35:00|396.75|393.95|396.41|393.61|396.8|394|396.04|393.24|0
1651095600000|2022-04-27 21:40:00|396.36|393.56|396.38|393.58|397.07|394.27|396.31|393.51|0
1651095900000|2022-04-27 21:45:00|396.63|393.83|396.73|393.93|396.73|393.93|395.94|393.14|0
1651096200000|2022-04-27 21:50:00|396.4|393.6|395.79|392.99|396.55|393.75|395.79|392.99|0
1651096500000|2022-04-27 21:55:00|395.74|392.94|395.47|392.67|395.81|393.01|395.45|392.65|0
1651096800000|2022-04-27 22:00:00|394.26|391.46|394.25|391.45|394.67|391.87|392.67|389.87|0
1651097100000|2022-04-27 22:05:00|394.33|391.53|394.25|391.45|394.5|391.7|393.16|390.36|0
1651097400000|2022-04-27 22:10:00|394.33|391.53|396.34|393.54|397.18|394.38|394.25|391.45|0
1651097700000|2022-04-27 22:15:00|396|393.2|396.76|393.96|397.01|394.21|394.33|391.53|0
1651098000000|2022-04-27 22:20:00|396.67|393.87|396.17|393.37|396.84|394.04|395.83|393.03|0
1651098300000|2022-04-27 22:25:00|396|393.2|397|394.2|397.26|394.46|395.92|393.12|0
1651098600000|2022-04-27 22:30:00|396.83|394.03|396.33|393.53|397.67|394.87|395.66|392.86|0
1651098900000|2022-04-27 22:35:00|396.25|393.45|395.66|392.86|396.66|393.86|395.49|392.69|0
1651099200000|2022-04-27 22:40:00|395.82|393.02|396.66|393.86|396.66|393.86|395.82|393.02|0
1651099500000|2022-04-27 22:45:00|396.49|393.69|395.99|393.19|396.49|393.69|394.81|392.01|0
1651099800000|2022-04-27 22:50:00|396.07|393.27|395.4|392.6|396.32|393.52|395.07|392.27|0
1651100100000|2022-04-27 22:55:00|395.31|392.51|396.24|393.44|396.99|394.19|395.15|392.35|0
1651100400000|2022-04-27 23:00:00|396.15|393.35|398.16|395.36|398.16|395.36|395.81|393.01|0
1651100700000|2022-04-27 23:05:00|397.99|395.19|397.32|394.52|398.33|395.53|397.15|394.35|0
1651101000000|2022-04-27 23:10:00|397.49|394.69|396.81|394.01|397.49|394.69|396.48|393.68|0
1651101300000|2022-04-27 23:15:00|396.9|394.1|396.64|393.84|397.48|394.68|396.47|393.67|0
1651101600000|2022-04-27 23:20:00|396.81|394.01|395.97|393.17|396.81|394.01|395.63|392.83|0
1651101900000|2022-04-27 23:25:00|395.8|393|394.88|392.08|396.06|393.26|394.29|391.49|0
1651102200000|2022-04-27 23:30:00|394.79|391.99|393.12|390.32|395.63|392.83|393.12|390.32|0
1651102500000|2022-04-27 23:35:00|393.29|390.49|394.29|391.49|394.46|391.66|392.87|390.07|0
1651102800000|2022-04-27 23:40:00|394.38|391.58|396.8|394|396.8|394|394.38|391.58|0
1651103100000|2022-04-27 23:45:00|396.63|393.83|396.04|393.24|396.63|393.83|395.46|392.66|0
1651103400000|2022-04-27 23:50:00|395.96|393.16|396.12|393.32|396.46|393.66|395.54|392.74|0
1651103700000|2022-04-27 23:55:00|395.95|393.15|395.11|392.31|395.95|393.15|394.95|392.15|0
1651104000000|2022-04-28 00:00:00|395.45|392.65|397.63|394.83|397.63|394.83|395.45|392.65|0
1651104300000|2022-04-28 00:05:00|397.96|395.16|396.95|394.15|397.96|395.16|396.28|393.48|0
1651104600000|2022-04-28 00:10:00|397.04|394.24|396.95|394.15|397.29|394.49|396.62|393.82|0
1651104900000|2022-04-28 00:15:00|397.46|394.66|399.3|396.5|399.81|397.01|397.29|394.49|0
1651105200000|2022-04-28 00:20:00|399.56|396.76|400.99|398.19|401.33|398.53|399.56|396.76|0
1651105500000|2022-04-28 00:25:00|401.16|398.36|400.65|397.85|401.32|398.52|399.64|396.84|0
1651105800000|2022-04-28 00:30:00|400.82|398.02|400.06|397.26|401.83|399.03|399.46|396.66|0
1651106100000|2022-04-28 00:35:00|400.14|397.34|398.62|395.82|400.14|397.34|398.54|395.74|0
1651106400000|2022-04-28 00:40:00|398.71|395.91|396.66|393.86|398.79|395.99|395.82|393.02|0
1651106700000|2022-04-28 00:45:00|396.83|394.03|396.49|393.69|397|394.2|395.65|392.85|0
1651107000000|2022-04-28 00:50:00|396.32|393.52|394.98|392.18|396.49|393.69|394.81|392.01|0
1651107300000|2022-04-28 00:55:00|394.81|392.01|395.31|392.51|395.98|393.18|394.56|391.76|0
1651107600000|2022-04-28 01:00:00|395.14|392.34|394.3|391.5|396.48|393.68|394.13|391.33|0
1651107900000|2022-04-28 01:05:00|394.22|391.42|395.47|392.67|395.81|393.01|394.22|391.42|0
1651108200000|2022-04-28 01:10:00|395.64|392.84|396.14|393.34|396.31|393.51|395.3|392.5|0
1651108500000|2022-04-28 01:15:00|396.06|393.26|395.64|392.84|396.31|393.51|395.13|392.33|0
1651108800000|2022-04-28 01:20:00|395.8|393|399.26|396.46|399.85|397.05|395.47|392.67|0
1651109100000|2022-04-28 01:25:00|399|396.2|398.49|395.69|399.51|396.71|397.65|394.85|0
1651109400000|2022-04-28 01:30:00|398.92|396.12|401.37|398.57|401.87|399.07|398.75|395.95|0
1651109700000|2022-04-28 01:35:00|401.03|398.23|400.1|397.3|402.38|399.58|400.01|397.21|0
1651110000000|2022-04-28 01:40:00|400.18|397.38|400.51|397.71|400.51|397.71|399.33|396.53|0
1651110300000|2022-04-28 01:45:00|400.34|397.54|400.51|397.71|401.19|398.39|400.01|397.21|0
1651110600000|2022-04-28 01:50:00|400.26|397.46|399.75|396.95|400.26|397.46|398.48|395.68|0
1651110900000|2022-04-28 01:55:00|399.49|396.69|398.4|395.6|400|397.2|398.31|395.51|0
1651111200000|2022-04-28 02:00:00|398.48|395.68|398.14|395.34|398.98|396.18|397.63|394.83|0
1651111500000|2022-04-28 02:05:00|398.31|395.51|398.14|395.34|398.81|396.01|397.46|394.66|0
1651111800000|2022-04-28 02:10:00|398.06|395.26|397.46|394.66|398.14|395.34|397.46|394.66|0
1651112100000|2022-04-28 02:15:00|397.29|394.49|397.79|394.99|398.3|395.5|397.29|394.49|0
1651112400000|2022-04-28 02:20:00|397.71|394.91|398.13|395.33|398.47|395.67|397.71|394.91|0
1651112700000|2022-04-28 02:25:00|397.96|395.16|398.46|395.66|399.14|396.34|396.95|394.15|0
1651113000000|2022-04-28 02:30:00|398.55|395.75|397.11|394.31|398.55|395.75|396.61|393.81|0
1651113300000|2022-04-28 02:35:00|397.2|394.4|396.44|393.64|397.28|394.48|396.1|393.3|0
1651113600000|2022-04-28 02:40:00|396.1|393.3|393.58|390.78|396.1|393.3|393.58|390.78|0
1651113900000|2022-04-28 02:45:00|393.5|390.7|393.91|391.11|394.17|391.37|393.08|390.28|0
1651114200000|2022-04-28 02:50:00|393.75|390.95|394.58|391.78|394.58|391.78|393.58|390.78|0
1651114500000|2022-04-28 02:55:00|394.42|391.62|395.42|392.62|395.59|392.79|394.25|391.45|0
1651114800000|2022-04-28 03:00:00|395.25|392.45|395.34|392.54|395.59|392.79|394.91|392.11|0
1651115100000|2022-04-28 03:05:00|395.25|392.45|394.07|391.27|395.42|392.62|393.99|391.19|0
1651115400000|2022-04-28 03:10:00|394.24|391.44|393.73|390.93|394.66|391.86|393.07|390.27|0
1651115700000|2022-04-28 03:15:00|393.65|390.85|396.92|394.12|397.6|394.8|393.23|390.43|0
1651116000000|2022-04-28 03:20:00|397.26|394.46|396.42|393.62|397.6|394.8|396.25|393.45|0
1651116300000|2022-04-28 03:25:00|396.08|393.28|396.25|393.45|396.75|393.95|395.41|392.61|0
1651116600000|2022-04-28 03:30:00|396.17|393.37|396.08|393.28|397.01|394.21|395.24|392.44|0
1651116900000|2022-04-28 03:35:00|396.16|393.36|397.17|394.37|397.25|394.45|396.07|393.27|0
1651117200000|2022-04-28 03:40:00|397.08|394.28|397.42|394.62|398.09|395.29|397.08|394.28|0
1651117500000|2022-04-28 03:45:00|397.25|394.45|397.41|394.61|397.58|394.78|396.74|393.94|0
1651117800000|2022-04-28 03:50:00|397.33|394.53|397.58|394.78|397.67|394.87|397.08|394.28|0
1651118100000|2022-04-28 03:55:00|397.5|394.7|396.23|393.43|397.5|394.7|396.23|393.43|0
1651118400000|2022-04-28 04:00:00|396.15|393.35|396.9|394.1|397.24|394.44|395.89|393.09|0
1651118700000|2022-04-28 04:05:00|396.82|394.02|396.56|393.76|397.07|394.27|396.4|393.6|0
1651119000000|2022-04-28 04:10:00|396.06|393.26|396.31|393.51|396.73|393.93|395.55|392.75|0
1651119300000|2022-04-28 04:15:00|396.22|393.42|396.9|394.1|397.4|394.6|396.22|393.42|0
1651119600000|2022-04-28 04:20:00|396.98|394.18|396.39|393.59|397.06|394.26|396.22|393.42|0
1651119900000|2022-04-28 04:25:00|396.48|393.68|396.22|393.42|396.72|393.92|395.88|393.08|0
1651120200000|2022-04-28 04:30:00|396.05|393.25|395.71|392.91|396.64|393.84|395.71|392.91|0
1651120500000|2022-04-28 04:35:00|395.88|393.08|395.63|392.83|396.04|393.24|395.54|392.74|0
1651120800000|2022-04-28 04:40:00|395.71|392.91|392.83|390.03|395.8|393|392.74|389.94|0
1651121100000|2022-04-28 04:45:00|392.91|390.11|391.73|388.93|392.91|390.11|391.73|388.93|0
1651121400000|2022-04-28 04:50:00|391.57|388.77|392.07|389.27|392.23|389.43|391.57|388.77|0
1651121700000|2022-04-28 04:55:00|391.99|389.19|391.56|388.76|392.07|389.27|391.39|388.59|0
1651122000000|2022-04-28 05:00:00|391.65|388.85|392.4|389.6|393.07|390.27|391.65|388.85|0
1651122300000|2022-04-28 05:05:00|392.23|389.43|391.89|389.09|392.73|389.93|391.89|389.09|0
1651122600000|2022-04-28 05:10:00|391.98|389.18|392.06|389.26|392.56|389.76|391.81|389.01|0
1651122900000|2022-04-28 05:15:00|391.98|389.18|392.56|389.76|393.06|390.26|391.89|389.09|0
1651123200000|2022-04-28 05:20:00|392.39|389.59|393.23|390.43|393.39|390.59|392.22|389.42|0
1651123500000|2022-04-28 05:25:00|393.39|390.59|391.88|389.08|393.56|390.76|391.38|388.58|0
1651123800000|2022-04-28 05:30:00|391.8|389|392.55|389.75|392.89|390.09|391.21|388.41|0
1651124100000|2022-04-28 05:35:00|392.05|389.25|392.72|389.92|393.05|390.25|390.62|387.82|0
1651124400000|2022-04-28 05:40:00|392.64|389.84|393.38|390.58|394.23|391.43|392.38|389.58|0
1651124700000|2022-04-28 05:45:00|393.55|390.75|388.86|386.06|393.55|390.75|388.86|386.06|0
1651125000000|2022-04-28 05:50:00|389.03|386.23|388.19|385.39|389.53|386.73|387.69|384.89|0
1651125300000|2022-04-28 05:55:00|388.53|385.73|389.86|387.06|389.86|387.06|388.36|385.56|0
1651125600000|2022-04-28 06:00:00|389.78|386.98|387.85|385.05|391.03|388.23|387.35|384.55|0
1651125900000|2022-04-28 06:05:00|388.02|385.22|388.69|385.89|390.02|387.22|387.35|384.55|0
1651126200000|2022-04-28 06:10:00|388.52|385.72|387.35|384.55|389.94|387.14|386.85|384.05|0
1651126500000|2022-04-28 06:15:00|387.18|384.38|386.02|383.22|387.51|384.71|385.52|382.72|0
1651126800000|2022-04-28 06:20:00|385.85|383.05|385.02|382.22|386.35|383.55|384.19|381.39|0
1651127100000|2022-04-28 06:25:00|384.85|382.05|384.35|381.55|384.85|382.05|382.95|380.15|0
1651127400000|2022-04-28 06:30:00|384.52|381.72|384.35|381.55|384.68|381.88|383.19|380.39|0
1651127700000|2022-04-28 06:35:00|384.52|381.72|384.35|381.55|385.26|382.46|384.1|381.3|0
1651128000000|2022-04-28 06:40:00|384.18|381.38|382.85|380.05|384.68|381.88|382.69|379.89|0
1651128300000|2022-04-28 06:45:00|382.94|380.14|384.02|381.22|388.22|385.42|381.7|378.9|0
1651128600000|2022-04-28 06:50:00|383.94|381.14|383.29|380.49|384.02|381.22|382.54|379.74|0
1651128900000|2022-04-28 06:55:00|383.12|380.32|383.37|380.57|384.36|381.56|382.96|380.16|0
1651129200000|2022-04-28 07:00:00|382.87|380.07|382.46|379.66|385.35|382.55|382.05|379.25|0
1651129500000|2022-04-28 07:05:00|382.34|379.94|383.66|381.26|385.15|382.75|382.34|379.94|0
1651129800000|2022-04-28 07:10:00|383.33|380.93|381.18|378.78|384.81|382.41|378.55|376.15|0
1651130100000|2022-04-28 07:15:00|381.02|378.62|378.55|376.15|381.67|379.27|378.39|375.99|0
1651130400000|2022-04-28 07:20:00|378.39|375.99|377.67|375.27|379.04|376.64|376.91|374.51|0
1651130700000|2022-04-28 07:25:00|377.75|375.35|374.32|371.92|378.89|376.49|374.32|371.92|0
1651131000000|2022-04-28 07:30:00|374.48|372.08|374.8|372.4|375.13|372.73|373.34|370.94|0
1651131300000|2022-04-28 07:35:00|374.73|372.33|370|367.6|374.73|372.33|369.84|367.44|0
1651131600000|2022-04-28 07:40:00|369.92|367.52|370.32|367.92|370.97|368.57|369.83|367.43|0
1651131900000|2022-04-28 07:45:00|370.24|367.84|371.61|369.21|372.1|369.7|370.16|367.76|0
1651132200000|2022-04-28 07:50:00|371.78|369.38|374.38|371.98|374.38|371.98|371.29|368.89|0
1651132500000|2022-04-28 07:55:00|374.46|372.06|376.17|373.77|376.82|374.42|374.05|371.65|0
1651132800000|2022-04-28 08:00:00|376.33|373.93|375.19|372.79|376.49|374.09|373|370.6|0
1651133100000|2022-04-28 08:05:00|375.02|372.62|373.07|370.67|375.02|372.62|372.1|369.7|0
1651133400000|2022-04-28 08:10:00|373.32|370.92|371.12|368.72|375.27|372.87|371.12|368.72|0
1651133700000|2022-04-28 08:15:00|371.29|368.89|371.93|369.53|372.09|369.69|370.15|367.75|0
1651134000000|2022-04-28 08:20:00|372.09|369.69|370.39|367.99|372.66|370.26|370.15|367.75|0
1651134300000|2022-04-28 08:25:00|370.47|368.07|369.18|366.78|370.47|368.07|369.02|366.62|0
1651134600000|2022-04-28 08:30:00|369.02|366.62|369.17|366.77|370.47|368.07|369.01|366.61|0
1651134900000|2022-04-28 08:35:00|369.34|366.94|369.33|366.93|369.66|367.26|369.01|366.61|0
1651135200000|2022-04-28 08:40:00|369.49|367.09|369.17|366.77|369.82|367.42|366.76|364.36|0
1651135500000|2022-04-28 08:45:00|369.33|366.93|368.12|365.72|369.33|366.93|367.07|364.67|0
1651135800000|2022-04-28 08:50:00|368.04|365.64|367.48|365.08|369.01|366.61|367.39|364.99|0
1651136100000|2022-04-28 08:55:00|367.55|365.15|364.66|362.26|368.03|365.63|364.66|362.26|0
1651136400000|2022-04-28 09:00:00|364.34|361.94|364.26|361.86|366.1|363.7|363.14|360.74|0
1651136700000|2022-04-28 09:05:00|364.5|362.1|366.58|364.18|366.9|364.5|364.02|361.62|0
1651137000000|2022-04-28 09:10:00|366.42|364.02|367.7|365.3|368.35|365.95|366.42|364.02|0
1651137300000|2022-04-28 09:15:00|367.86|365.46|368.51|366.11|369.15|366.75|367.86|365.46|0
1651137600000|2022-04-28 09:20:00|368.59|366.19|367.62|365.22|368.83|366.43|367.38|364.98|0
1651137900000|2022-04-28 09:25:00|367.54|365.14|369.63|367.23|370.6|368.2|367.38|364.98|0
1651138200000|2022-04-28 09:30:00|369.39|366.99|368.42|366.02|369.47|367.07|367.78|365.38|0
1651138500000|2022-04-28 09:35:00|368.5|366.1|370.76|368.36|370.92|368.52|367.69|365.29|0
1651138800000|2022-04-28 09:40:00|370.6|368.2|371.73|369.33|371.73|369.33|368.98|366.58|0
1651139100000|2022-04-28 09:45:00|372.21|369.81|369.94|367.54|372.37|369.97|369.54|367.14|0
1651139400000|2022-04-28 09:50:00|370.27|367.87|370.91|368.51|372.53|370.13|370.11|367.71|0
1651139700000|2022-04-28 09:55:00|370.75|368.35|371.72|369.32|373.18|370.78|370.75|368.35|0
1651140000000|2022-04-28 10:00:00|371.56|369.16|372.2|369.8|373.02|370.62|371.07|368.67|0
1651140300000|2022-04-28 10:05:00|372.04|369.64|371.71|369.31|373.01|370.61|370.58|368.18|0
1651140600000|2022-04-28 10:10:00|371.8|369.4|373.33|370.93|373.42|371.02|371.64|369.24|0
1651140900000|2022-04-28 10:15:00|373.42|371.02|376.1|373.7|376.1|373.7|373.42|371.02|0
1651141200000|2022-04-28 10:20:00|375.94|373.54|374.96|372.56|376.67|374.27|374.31|371.91|0
1651141500000|2022-04-28 10:25:00|375.12|372.72|376.58|374.18|377.24|374.84|375.12|372.72|0
1651141800000|2022-04-28 10:30:00|376.34|373.94|375.36|372.96|377.07|374.67|374.79|372.39|0
1651142100000|2022-04-28 10:35:00|375.28|372.88|375.44|373.04|376.74|374.34|374.46|372.06|0
1651142400000|2022-04-28 10:40:00|375.6|373.2|375.36|372.96|376.42|374.02|374.3|371.9|0
1651142700000|2022-04-28 10:45:00|375.52|373.12|378.29|375.89|378.7|376.3|375.43|373.03|0
1651143000000|2022-04-28 10:50:00|378.37|375.97|378.37|375.97|378.7|376.3|377.55|375.15|0
1651143300000|2022-04-28 10:55:00|378.53|376.13|376.24|373.84|378.86|376.46|376.08|373.68|0
1651143600000|2022-04-28 11:00:00|376.41|374.01|372.5|370.1|376.41|374.01|372.01|369.61|0
1651143900000|2022-04-28 11:05:00|372.42|370.02|369.74|367.34|372.5|370.1|369.26|366.86|0
1651144200000|2022-04-28 11:10:00|369.42|367.02|370.71|368.31|371.12|368.72|369.26|366.86|0
1651144500000|2022-04-28 11:15:00|370.87|368.47|371.03|368.63|371.68|369.28|370.55|368.15|0
1651144800000|2022-04-28 11:20:00|370.87|368.47|371.19|368.79|371.68|369.28|370.55|368.15|0
1651145100000|2022-04-28 11:25:00|371.27|368.87|372.97|370.57|373.3|370.9|370.7|368.3|0
1651145400000|2022-04-28 11:30:00|373.3|370.9|374.43|372.03|374.59|372.19|372.32|369.92|0
1651145700000|2022-04-28 11:35:00|374.59|372.19|374.27|371.87|374.92|372.52|373.62|371.22|0
1651146000000|2022-04-28 11:40:00|374.35|371.95|373.78|371.38|374.76|372.36|373.78|371.38|0
1651146300000|2022-04-28 11:45:00|373.86|371.46|374.26|371.86|374.67|372.27|372.56|370.16|0
1651146600000|2022-04-28 11:50:00|374.42|372.02|375.4|373|375.73|373.33|373.12|370.72|0
1651146900000|2022-04-28 11:55:00|375.56|373.16|376.21|373.81|377.85|375.45|375.48|373.08|0
1651147200000|2022-04-28 12:00:00|376.38|373.98|377.44|375.04|377.52|375.12|375.56|373.16|0
1651147500000|2022-04-28 12:05:00|377.19|374.79|377.76|375.36|378.66|376.26|377.11|374.71|0
1651147800000|2022-04-28 12:10:00|377.84|375.44|379.81|377.41|380.22|377.82|377.84|375.44|0
1651148100000|2022-04-28 12:15:00|379.97|377.57|378.58|376.18|380.3|377.9|378|375.6|0
1651148400000|2022-04-28 12:20:00|378.49|376.09|376.53|374.13|378.82|376.42|376.36|373.96|0
1651148700000|2022-04-28 12:25:00|376.29|373.89|380.54|378.14|380.54|378.14|376.2|373.8|0
1651149000000|2022-04-28 12:30:00|380.95|378.55|383.09|380.69|384.08|381.68|380.95|378.55|0
1651149300000|2022-04-28 12:35:00|382.59|380.19|379.3|376.9|385.73|383.33|378.65|376.25|0
1651149600000|2022-04-28 12:40:00|378.97|376.57|377.17|374.77|379.63|377.23|374.72|372.32|0
1651149900000|2022-04-28 12:45:00|377.33|374.93|381.85|379.45|381.93|379.53|377.26|374.86|0
1651150200000|2022-04-28 12:50:00|382.09|379.69|385.89|383.49|387.05|384.65|382.09|379.69|0
1651150500000|2022-04-28 12:55:00|386.22|383.82|384.56|382.16|387.72|385.32|384.56|382.16|0
1651150800000|2022-04-28 13:00:00|384.89|382.49|384.4|382|386.05|383.65|382.42|380.02|0
1651151100000|2022-04-28 13:05:00|384.23|381.83|381.75|379.35|384.23|381.83|381.26|378.86|0
1651151400000|2022-04-28 13:10:00|381.92|379.52|383.89|381.49|383.89|381.49|381.51|379.11|0
1651151700000|2022-04-28 13:15:00|383.73|381.33|380.76|378.36|384.56|382.16|380.1|377.7|0
1651152000000|2022-04-28 13:20:00|380.6|378.2|380.1|377.7|381.09|378.69|379.45|377.05|0
1651152300000|2022-04-28 13:25:00|380.51|378.11|382.07|379.67|383.39|380.99|380.02|377.62|0
1651152600000|2022-04-28 13:30:00|381.74|379.34|390.06|387.66|390.06|387.66|376.82|374.42|0
1651152900000|2022-04-28 13:35:00|389.72|387.32|391.22|388.82|392.06|389.66|386.24|383.84|0
1651153200000|2022-04-28 13:40:00|392.22|389.82|398.6|396.2|399.71|397.31|388.06|385.66|0
1651153500000|2022-04-28 13:45:00|398.27|395.87|397.25|394.85|398.27|395.87|392.05|389.65|0
1651153800000|2022-04-28 13:50:00|397.59|395.19|392.49|390.09|400.29|397.89|391.82|389.42|0
1651154100000|2022-04-28 13:55:00|392.99|390.59|394.5|392.1|396.69|394.29|391.99|389.59|0
1651154400000|2022-04-28 14:00:00|394.67|392.27|405.49|403.09|405.66|403.26|394.16|391.76|0
1651154700000|2022-04-28 14:05:00|405.32|402.92|400.9|398.5|406.52|404.12|398.03|395.63|0
1651155000000|2022-04-28 14:10:00|400.05|397.65|400.39|397.99|404.81|402.41|398.36|395.96|0
1651155300000|2022-04-28 14:15:00|400.9|398.5|393.48|391.08|404.46|402.06|393.31|390.91|0
1651155600000|2022-04-28 14:20:00|393.15|390.75|398.4|396|398.74|396.34|392.98|390.58|0
1651155900000|2022-04-28 14:25:00|398.74|396.34|406.99|404.59|407.42|405.02|398.57|396.17|0
1651156200000|2022-04-28 14:30:00|407.67|405.27|410.33|407.93|410.76|408.36|406.13|403.73|0
1651156500000|2022-04-28 14:35:00|410.16|407.76|408.44|406.04|410.16|407.76|405.53|403.13|0
1651156800000|2022-04-28 14:40:00|408.61|406.21|407.92|405.52|412.91|410.51|407.58|405.18|0
1651157100000|2022-04-28 14:45:00|407.75|405.35|407.84|405.44|408.95|406.55|404.33|401.93|0
1651157400000|2022-04-28 14:50:00|407.92|405.52|406.98|404.58|411.53|409.13|405.35|402.95|0
1651157700000|2022-04-28 14:55:00|406.37|403.97|401.86|399.46|406.72|404.32|399.9|397.5|0
1651158000000|2022-04-28 15:00:00|401.35|398.95|398.71|396.31|402.45|400.05|397.28|394.88|0
1651158300000|2022-04-28 15:05:00|398.04|395.64|392.31|389.91|399.9|397.5|391.14|388.74|0
1651158600000|2022-04-28 15:10:00|392.14|389.74|391.13|388.73|393.82|391.42|391.13|388.73|0
1651158900000|2022-04-28 15:15:00|389.46|387.06|388.63|386.23|392.64|390.24|388.13|385.73|0
1651159200000|2022-04-28 15:20:00|388.46|386.06|391.46|389.06|392.81|390.41|388.13|385.73|0
1651159500000|2022-04-28 15:25:00|390.96|388.56|391.29|388.89|393.03|390.63|386.69|384.29|0
1651159800000|2022-04-28 15:30:00|390.36|387.96|387.85|385.45|393.22|390.82|387.35|384.95|0
1651160100000|2022-04-28 15:35:00|387.69|385.29|394.06|391.66|394.15|391.75|387.52|385.12|0
1651160400000|2022-04-28 15:40:00|394.23|391.83|396.08|393.68|396.08|393.68|392.21|389.81|0
1651160700000|2022-04-28 15:45:00|395.91|393.51|396.25|393.85|399.13|396.73|395.41|393.01|0
1651161000000|2022-04-28 15:50:00|396.42|394.02|392.62|390.22|397.77|395.37|390.35|387.95|0
1651161300000|2022-04-28 15:55:00|392.7|390.3|392.12|389.72|395.99|393.59|391.86|389.46|0
1651161600000|2022-04-28 16:00:00|392.53|390.13|391.02|388.62|395.89|393.49|390.35|387.95|0
1651161900000|2022-04-28 16:05:00|391.19|388.79|393.87|391.47|396.73|394.33|391.19|388.79|0
1651162200000|2022-04-28 16:10:00|393.53|391.13|388.18|385.78|394.2|391.8|388.18|385.78|0
1651162500000|2022-04-28 16:15:00|387.51|385.11|383.53|381.13|388.43|386.03|383.36|380.96|0
1651162800000|2022-04-28 16:20:00|383.36|380.96|378.46|376.06|384.35|381.95|377.63|375.23|0
1651163100000|2022-04-28 16:25:00|378.29|375.89|373.52|371.12|378.29|375.89|373.52|371.12|0
1651163400000|2022-04-28 16:30:00|372.71|370.31|370.82|367.94|374.18|371.78|370.66|367.66|0
1651163700000|2022-04-28 16:35:00|370.49|367.61|369.81|366.93|372.41|369.53|367.56|364.68|0
1651164000000|2022-04-28 16:40:00|369.97|367.09|364.79|361.91|369.97|367.09|364.79|361.91|0
1651164300000|2022-04-28 16:45:00|364.47|361.59|361.42|358.54|364.47|361.59|358.07|355.19|0
1651164600000|2022-04-28 16:50:00|361.58|358.7|360.94|358.06|365.11|362.23|360.78|357.9|0
1651164900000|2022-04-28 16:55:00|361.42|358.54|358.82|355.94|363.7|360.82|358.58|355.7|0
1651165200000|2022-04-28 17:00:00|358.18|355.3|357.06|354.18|360.9|358.02|356.75|353.87|0
1651165500000|2022-04-28 17:05:00|357.22|354.34|354.36|351.48|358.98|356.1|353.57|350.69|0
1651165800000|2022-04-28 17:10:00|354.52|351.64|349.16|346.28|354.52|351.64|348.68|345.8|0
1651166100000|2022-04-28 17:15:00|349.47|346.59|350.1|347.22|353.09|350.21|348.21|345.33|0
1651166400000|2022-04-28 17:20:00|350.25|347.37|353.45|350.57|355.19|352.31|350.1|347.22|0
1651166700000|2022-04-28 17:25:00|353.13|350.25|350.92|348.04|353.45|350.57|349.98|347.1|0
1651167000000|2022-04-28 17:30:00|350.77|347.89|350.92|348.04|354.16|351.28|349.51|346.63|0
1651167300000|2022-04-28 17:35:00|350.76|347.88|347.31|344.43|352.02|349.14|347|344.12|0
1651167600000|2022-04-28 17:40:00|347|344.12|350.29|347.41|353.28|350.4|346.38|343.5|0
1651167900000|2022-04-28 17:45:00|350.6|347.72|347.62|344.74|351.55|348.67|346.68|343.8|0
1651168200000|2022-04-28 17:50:00|347.46|344.58|351.23|348.35|352.49|349.61|347.46|344.58|0
1651168500000|2022-04-28 17:55:00|351.38|348.5|348.78|346.38|352.64|349.76|348.47|346.07|0
1651168800000|2022-04-28 18:00:00|348.63|346.23|347.69|345.29|349.73|347.33|347.06|344.66|0
1651169100000|2022-04-28 18:05:00|347.84|345.44|349.09|346.69|350.82|348.42|347.53|345.13|0
1651169400000|2022-04-28 18:10:00|348.94|346.54|349.72|347.32|349.88|347.48|346.59|344.19|0
1651169700000|2022-04-28 18:15:00|349.4|347|347.68|345.28|351.45|349.05|347.68|345.28|0
1651170000000|2022-04-28 18:20:00|347.83|345.43|345.96|343.56|349.87|347.47|345.96|343.56|0
1651170300000|2022-04-28 18:25:00|345.8|343.4|346.58|344.18|348.3|345.9|345.8|343.4|0
1651170600000|2022-04-28 18:30:00|346.42|344.02|346.89|344.49|348.92|346.52|345.02|342.62|0
1651170900000|2022-04-28 18:35:00|346.58|344.18|344.86|342.46|347.2|344.8|344.08|341.68|0
1651171200000|2022-04-28 18:40:00|344.7|342.3|341.44|339.04|344.7|342.3|341.29|338.89|0
1651171500000|2022-04-28 18:45:00|341.29|338.89|339.6|337.2|343.55|341.15|339.6|337.2|0
1651171800000|2022-04-28 18:50:00|339.45|337.05|342.37|339.97|342.37|339.97|337.3|334.9|0
1651172100000|2022-04-28 18:55:00|342.68|340.28|340.86|338.46|343.14|340.74|340.37|337.97|0
1651172400000|2022-04-28 19:00:00|341.63|339.23|340.79|338.39|343.33|340.93|338.86|336.46|0
1651172700000|2022-04-28 19:05:00|341.01|338.61|339.18|336.3|341.01|338.61|338.34|335.46|0
1651173000000|2022-04-28 19:10:00|339.25|336.37|341.48|338.6|342.48|339.6|339.25|336.37|0
1651173300000|2022-04-28 19:15:00|341.71|338.83|338.64|335.76|342.63|339.75|338.64|335.76|0
1651173600000|2022-04-28 19:20:00|338.48|335.6|336.76|333.88|339.51|336.63|336.46|333.58|0
1651173900000|2022-04-28 19:25:00|337.22|334.34|341.8|338.92|341.95|339.07|336.91|334.03|0
1651174200000|2022-04-28 19:30:00|341.95|339.07|346.67|343.79|347.13|344.25|341.19|338.31|0
1651174500000|2022-04-28 19:35:00|346.51|343.63|347.75|344.87|350.07|347.19|344.97|342.09|0
1651174800000|2022-04-28 19:40:00|347.74|344.86|349.91|347.03|350.69|347.81|344.04|341.16|0
1651175100000|2022-04-28 19:45:00|350.38|347.5|350.25|347.37|352.9|350.02|346.66|343.78|0
1651175400000|2022-04-28 19:50:00|351.18|348.3|351.8|348.92|355.4|352.52|350.71|347.83|0
1651175700000|2022-04-28 19:55:00|352.58|349.7|349.89|347.01|357.93|355.05|349.89|347.01|0
1651176000000|2022-04-28 20:00:00|348.96|346.08|361|358.12|368.32|365.44|348.65|345.77|0
1651176300000|2022-04-28 20:05:00|361.32|358.44|365.05|362.17|366.16|363.28|357.3|354.42|0
1651176600000|2022-04-28 20:10:00|366|363.12|367.59|364.71|368.07|365.19|362.51|359.63|0
1651176900000|2022-04-28 20:15:00|367.19|363.83|366.96|363.6|369.43|366.07|365.6|362.24|0
1651177200000|2022-04-28 20:20:00|366.87|363.51|364.89|361.53|368.39|365.03|362.83|359.47|0
1651177500000|2022-04-28 20:25:00|364.73|361.37|363.93|360.57|366.39|363.03|363.3|359.94|0
1651177800000|2022-04-28 20:30:00|363.69|360.33|355.16|351.24|363.69|360.33|348.06|344.7|0
1651178100000|2022-04-28 20:35:00|354.93|351.01|357.74|353.82|358.37|354.45|352.44|348.52|0
1651178400000|2022-04-28 20:40:00|357.66|353.74|356.65|352.73|359.63|355.71|355.87|351.95|0
1651178700000|2022-04-28 20:45:00|356.89|352.97|365.91|361.99|366.23|362.31|356.73|352.81|0
1651179000000|2022-04-28 20:50:00|365.83|361.91|363.28|360.48|366.46|362.62|362.96|360.16|0
1651179300000|2022-04-28 20:55:00|363.59|360.79|363.91|361.11|364.94|362.14|360.81|358.01|0
1651179600000|2022-04-28 21:00:00|364.19|361.39|365.79|362.99|366.51|363.71|362.45|359.65|0
1651179900000|2022-04-28 21:05:00|365.81|363.01|367.72|364.92|368.2|365.4|365.6|362.8|0
1651180200000|2022-04-28 21:10:00|367.74|364.94|371.13|368.33|371.13|368.33|366.21|363.41|0
1651180500000|2022-04-28 21:15:00|371.06|368.26|371.57|368.77|372.02|369.22|370.21|367.41|0
1651180800000|2022-04-28 21:20:00|371.37|368.57|377.97|375.17|380.13|377.33|371.22|368.42|0
1651181100000|2022-04-28 21:25:00|377.94|375.14|376.14|373.34|378.8|376|374.91|372.11|0
1651181400000|2022-04-28 21:30:00|376.12|373.32|376.24|373.44|377.24|374.44|375.76|372.96|0
1651181700000|2022-04-28 21:35:00|376.15|373.35|376|373.2|377.31|374.51|376|373.2|0
1651182000000|2022-04-28 21:40:00|375.96|373.16|376.16|373.36|376.16|373.36|373.85|371.05|0
1651182300000|2022-04-28 21:45:00|376.4|373.6|372.42|369.62|376.4|373.6|372.05|369.25|0
1651182600000|2022-04-28 21:50:00|372.45|369.65|371.94|369.14|372.83|370.03|371.26|368.46|0
1651182900000|2022-04-28 21:55:00|372|369.2|371.72|368.92|372.17|369.37|370.32|367.52|0
1651183200000|2022-04-28 22:00:00|375.93|373.13|372.53|369.73|379.84|377.04|372.37|369.57|0
1651183500000|2022-04-28 22:05:00|372.61|369.81|372.12|369.32|373.25|370.45|371.15|368.35|0
1651183800000|2022-04-28 22:10:00|372.28|369.48|371.47|368.67|373.82|371.02|370.43|367.63|0
1651184100000|2022-04-28 22:15:00|370.83|368.03|370.34|367.54|370.99|368.19|369.22|366.42|0
1651184400000|2022-04-28 22:20:00|370.5|367.7|370.66|367.86|370.98|368.18|368.26|365.46|0
1651184700000|2022-04-28 22:25:00|370.5|367.7|371.47|368.67|372.92|370.12|370.18|367.38|0
1651185000000|2022-04-28 22:30:00|371.55|368.75|370.5|367.7|371.55|368.75|369.05|366.25|0
1651185300000|2022-04-28 22:35:00|370.34|367.54|371.46|368.66|371.78|368.98|370.34|367.54|0
1651185600000|2022-04-28 22:40:00|371.62|368.82|373.72|370.92|374.69|371.89|371.3|368.5|0
1651185900000|2022-04-28 22:45:00|374.2|371.4|374.2|371.4|374.69|371.89|373.07|370.27|0
1651186200000|2022-04-28 22:50:00|374.28|371.48|374.84|372.04|375.33|372.53|374.04|371.24|0
1651186500000|2022-04-28 22:55:00|374.68|371.88|373.55|370.75|374.84|372.04|373.39|370.59|0
1651186800000|2022-04-28 23:00:00|373.39|370.59|374.52|371.72|375.09|372.29|373.39|370.59|0
1651187100000|2022-04-28 23:05:00|374.68|371.88|374.03|371.23|375.09|372.29|374.03|371.23|0
1651187400000|2022-04-28 23:10:00|374.11|371.31|373.86|371.06|374.51|371.71|373.54|370.74|0
1651187700000|2022-04-28 23:15:00|374.11|371.31|371.76|368.96|374.67|371.87|371.52|368.72|0
1651188000000|2022-04-28 23:20:00|371.92|369.12|372.08|369.28|372.17|369.37|370.96|368.16|0
1651188300000|2022-04-28 23:25:00|371.92|369.12|371.84|369.04|372.56|369.76|371.76|368.96|0
1651188600000|2022-04-28 23:30:00|371.92|369.12|373.13|370.33|373.37|370.57|371.27|368.47|0
1651188900000|2022-04-28 23:35:00|373.21|370.41|373.85|371.05|374.26|371.46|372.72|369.92|0
1651189200000|2022-04-28 23:40:00|373.69|370.89|374.17|371.37|374.66|371.86|373.69|370.89|0
1651189500000|2022-04-28 23:45:00|374.01|371.21|373.68|370.88|374.5|371.7|373.68|370.88|0
1651189800000|2022-04-28 23:50:00|373.85|371.05|373.44|370.64|374.17|371.37|373.36|370.56|0
1651190100000|2022-04-28 23:55:00|373.36|370.56|373.68|370.88|374|371.2|373.36|370.56|0
1651190400000|2022-04-29 00:00:00|373.52|370.72|372.95|370.15|373.84|371.04|372.71|369.91|0
1651190700000|2022-04-29 00:05:00|373.03|370.23|372.22|369.42|373.03|370.23|372.14|369.34|0
1651191000000|2022-04-29 00:10:00|372.3|369.5|369.96|367.16|372.38|369.58|369.8|367|0
1651191300000|2022-04-29 00:15:00|369.8|367|368.04|365.24|369.8|367|367.32|364.52|0
1651191600000|2022-04-29 00:20:00|367.88|365.08|365.63|362.83|367.88|365.08|365.48|362.68|0
1651191900000|2022-04-29 00:25:00|365.79|362.99|365.47|362.67|365.95|363.15|364.76|361.96|0
1651192200000|2022-04-29 00:30:00|365.31|362.51|365.12|362.32|365.95|363.15|364.8|362|0
1651192500000|2022-04-29 00:35:00|365.04|362.24|365.44|362.64|365.6|362.8|364.16|361.36|0
1651192800000|2022-04-29 00:40:00|365.28|362.48|366.23|363.43|366.72|363.92|365.28|362.48|0
1651193100000|2022-04-29 00:45:00|366.39|363.59|366.23|363.43|366.71|363.91|365.91|363.11|0
1651193400000|2022-04-29 00:50:00|366.15|363.35|366.71|363.91|366.87|364.07|365.19|362.39|0
1651193700000|2022-04-29 00:55:00|366.87|364.07|365.11|362.31|367.03|364.23|364.95|362.15|0
1651194000000|2022-04-29 01:00:00|365.03|362.23|365.9|363.1|365.9|363.1|364.47|361.67|0
1651194300000|2022-04-29 01:05:00|365.74|362.94|364.7|361.9|365.74|362.94|364.46|361.66|0
1651194600000|2022-04-29 01:10:00|364.62|361.82|364.94|362.14|365.42|362.62|363.98|361.18|0
1651194900000|2022-04-29 01:15:00|364.78|361.98|362.06|359.26|365.1|362.3|361.59|358.79|0
1651195200000|2022-04-29 01:20:00|361.99|359.19|362.54|359.74|363.82|361.02|361.75|358.95|0
1651195500000|2022-04-29 01:25:00|362.46|359.66|360.95|358.15|362.54|359.74|359.68|356.88|0
1651195800000|2022-04-29 01:30:00|360.71|357.91|358.88|356.08|360.79|357.99|358.25|355.45|0
1651196100000|2022-04-29 01:35:00|358.72|355.92|357.93|355.13|358.81|356.01|357.46|354.66|0
1651196400000|2022-04-29 01:40:00|357.77|354.97|356.82|354.02|358.09|355.29|355.88|353.08|0
1651196700000|2022-04-29 01:45:00|356.67|353.87|356.98|354.18|357.45|354.65|356.19|353.39|0
1651197000000|2022-04-29 01:50:00|357.06|354.26|357.61|354.81|358.08|355.28|356.66|353.86|0
1651197300000|2022-04-29 01:55:00|357.53|354.73|358.08|355.28|358.08|355.28|356.98|354.18|0
1651197600000|2022-04-29 02:00:00|358.16|355.36|357.53|354.73|358.24|355.44|357.29|354.49|0
1651197900000|2022-04-29 02:05:00|357.6|354.8|357.28|354.48|358.16|355.36|357.13|354.33|0
1651198200000|2022-04-29 02:10:00|357.13|354.33|359.02|356.22|359.18|356.38|356.49|353.69|0
1651198500000|2022-04-29 02:15:00|358.86|356.06|358.86|356.06|359.1|356.3|358.23|355.43|0
1651198800000|2022-04-29 02:20:00|358.63|355.83|358.46|355.66|359.17|356.37|358.38|355.58|0
1651199100000|2022-04-29 02:25:00|358.54|355.74|358.85|356.05|360.28|357.48|358.54|355.74|0
1651199400000|2022-04-29 02:30:00|359.01|356.21|360.68|357.88|360.91|358.11|359.01|356.21|0
1651199700000|2022-04-29 02:35:00|360.6|357.8|361.71|358.91|361.86|359.06|359.96|357.16|0
1651200000000|2022-04-29 02:40:00|361.86|359.06|361.54|358.74|362.82|360.02|361.38|358.58|0
1651200300000|2022-04-29 02:45:00|361.38|358.58|360.59|357.79|361.38|358.58|359.95|357.15|0
1651200600000|2022-04-29 02:50:00|360.43|357.63|359.87|357.07|360.43|357.63|359.4|356.6|0
1651200900000|2022-04-29 02:55:00|359.63|356.83|360.42|357.62|360.9|358.1|359.24|356.44|0
1651201200000|2022-04-29 03:00:00|360.27|357.47|359.95|357.15|360.27|357.47|359.55|356.75|0
1651201500000|2022-04-29 03:05:00|360.1|357.3|360.58|357.78|361.06|358.26|359.94|357.14|0
1651201800000|2022-04-29 03:10:00|360.66|357.86|361.69|358.89|362.48|359.68|360.58|357.78|0
1651202100000|2022-04-29 03:15:00|361.37|358.57|359.62|356.82|362.01|359.21|359.3|356.5|0
1651202400000|2022-04-29 03:20:00|359.46|356.66|361.21|358.41|361.21|358.41|359.3|356.5|0
1651202700000|2022-04-29 03:25:00|361.13|358.33|358.82|356.02|361.36|358.56|358.03|355.23|0
1651203000000|2022-04-29 03:30:00|358.75|355.95|358.59|355.79|359.06|356.26|358.11|355.31|0
1651203300000|2022-04-29 03:35:00|358.35|355.55|360.09|357.29|360.49|357.69|358.35|355.55|0
1651203600000|2022-04-29 03:40:00|359.93|357.13|359.77|356.97|361.04|358.24|359.45|356.65|0
1651203900000|2022-04-29 03:45:00|359.93|357.13|360.08|357.28|360.17|357.37|358.82|356.02|0
1651204200000|2022-04-29 03:50:00|360|357.2|361.35|358.55|361.51|358.71|358.5|355.7|0
1651204500000|2022-04-29 03:55:00|361.19|358.39|359.52|356.72|362.3|359.5|359.28|356.48|0
1651204800000|2022-04-29 04:00:00|359.44|356.64|360.39|357.59|360.63|357.83|358.33|355.53|0
1651205100000|2022-04-29 04:05:00|360.47|357.67|359.99|357.19|361.03|358.23|359.84|357.04|0
1651205400000|2022-04-29 04:10:00|360.07|357.27|360.39|357.59|360.63|357.83|359.84|357.04|0
1651205700000|2022-04-29 04:15:00|360.47|357.67|360.15|357.35|360.7|357.9|359.91|357.11|0
1651206000000|2022-04-29 04:20:00|360.22|357.42|360.38|357.58|360.54|357.74|359.59|356.79|0
1651206300000|2022-04-29 04:25:00|360.3|357.5|359.98|357.18|360.46|357.66|359.67|356.87|0
1651206600000|2022-04-29 04:30:00|360.06|357.26|359.42|356.62|360.3|357.5|359.11|356.31|0
1651206900000|2022-04-29 04:35:00|359.58|356.78|360.06|357.26|360.21|357.41|359.19|356.39|0
1651207200000|2022-04-29 04:40:00|359.98|357.18|359.58|356.78|360.21|357.41|359.42|356.62|0
1651207500000|2022-04-29 04:45:00|359.74|356.94|359.1|356.3|360.37|357.57|359.1|356.3|0
1651207800000|2022-04-29 04:50:00|358.94|356.14|359.1|356.3|360.21|357.41|358.62|355.82|0
1651208100000|2022-04-29 04:55:00|359.02|356.22|358.46|355.66|359.25|356.45|357.99|355.19|0
1651208400000|2022-04-29 05:00:00|358.62|355.82|355.46|352.66|358.62|355.82|354.99|352.19|0
1651208700000|2022-04-29 05:05:00|355.3|352.5|354.36|351.56|355.62|352.82|354.2|351.4|0
1651209000000|2022-04-29 05:10:00|354.51|351.71|354.98|352.18|355.46|352.66|354.36|351.56|0
1651209300000|2022-04-29 05:15:00|354.83|352.03|356.24|353.44|356.4|353.6|354.83|352.03|0
1651209600000|2022-04-29 05:20:00|356.08|353.28|357.34|354.54|358.92|356.12|355.92|353.12|0
1651209900000|2022-04-29 05:25:00|357.5|354.7|356.71|353.91|357.66|354.86|356.55|353.75|0
1651210200000|2022-04-29 05:30:00|356.55|353.75|356.47|353.67|357.5|354.7|355.76|352.96|0
1651210500000|2022-04-29 05:35:00|356.55|353.75|355.44|352.64|356.71|353.91|354.97|352.17|0
1651210800000|2022-04-29 05:40:00|355.28|352.48|355.91|353.11|356.23|353.43|355.13|352.33|0
1651211100000|2022-04-29 05:45:00|355.6|352.8|356.07|353.27|356.15|353.35|355.28|352.48|0
1651211400000|2022-04-29 05:50:00|356.22|353.42|358.12|355.32|358.36|355.56|356.07|353.27|0
1651211700000|2022-04-29 05:55:00|358.43|355.63|356.85|354.05|359.22|356.42|356.69|353.89|0
1651212000000|2022-04-29 06:00:00|357.01|354.21|355.35|352.55|359.3|356.5|355.35|352.55|0
1651212300000|2022-04-29 06:05:00|355.11|352.31|353.38|350.58|355.27|352.47|352.29|349.49|0
1651212600000|2022-04-29 06:10:00|353.7|350.9|356.05|353.25|357.16|354.36|353.7|350.9|0
1651212900000|2022-04-29 06:15:00|355.9|353.1|355.58|352.78|357.24|354.44|354.01|351.21|0
1651213200000|2022-04-29 06:20:00|355.89|353.09|353.85|351.05|356.45|353.65|353.3|350.5|0
1651213500000|2022-04-29 06:25:00|354.16|351.36|353.69|350.89|355.1|352.3|353.06|350.26|0
1651213800000|2022-04-29 06:30:00|353.77|350.97|352.74|349.94|354.63|351.83|352.12|349.32|0
1651214100000|2022-04-29 06:35:00|352.67|349.87|351.96|349.16|352.67|349.87|351.02|348.22|0
1651214400000|2022-04-29 06:40:00|352.27|349.47|352.04|349.24|353.05|350.25|351.73|348.93|0
1651214700000|2022-04-29 06:45:00|352.11|349.31|353.68|350.88|353.83|351.03|351.33|348.53|0
1651215000000|2022-04-29 06:50:00|353.52|350.72|355.56|352.76|355.88|353.08|353.21|350.41|0
1651215300000|2022-04-29 06:55:00|355.88|353.08|357.62|354.82|358.09|355.29|355.09|352.29|0
1651215600000|2022-04-29 07:00:00|357.14|354.34|360.74|357.94|362.52|359.72|356.83|354.03|0
1651215900000|2022-04-29 07:05:00|360.38|357.98|360.74|358.34|364.24|361.84|360.38|357.98|0
1651216200000|2022-04-29 07:10:00|360.58|358.18|363.44|361.04|363.92|361.52|360.19|357.79|0
1651216500000|2022-04-29 07:15:00|363.52|361.12|362.48|360.08|363.76|361.36|361.21|358.81|0
1651216800000|2022-04-29 07:20:00|362.41|360.01|360.73|358.33|362.41|360.01|359.23|356.83|0
1651217100000|2022-04-29 07:25:00|361.29|358.89|360.57|358.17|363.04|360.64|359.15|356.75|0
1651217400000|2022-04-29 07:30:00|360.5|358.1|358.83|356.43|360.5|358.1|357.88|355.48|0
1651217700000|2022-04-29 07:35:00|358.91|356.51|357.17|354.77|358.91|356.51|355.98|353.58|0
1651218000000|2022-04-29 07:40:00|357.09|354.69|357.15|354.75|359.42|357.02|356.28|353.88|0
1651218300000|2022-04-29 07:45:00|357.39|354.99|356.04|353.64|358.65|356.25|355.49|353.09|0
1651218600000|2022-04-29 07:50:00|355.96|353.56|356.36|353.96|358.57|356.17|354.16|351.76|0
1651218900000|2022-04-29 07:55:00|356.43|354.03|358.01|355.61|358.89|356.49|356.04|353.64|0
1651219200000|2022-04-29 08:00:00|357.69|355.29|356.27|353.87|358.96|356.56|355.8|353.4|0
1651219500000|2022-04-29 08:05:00|356.11|353.71|356.9|354.5|358.48|356.08|355.01|352.61|0
1651219800000|2022-04-29 08:10:00|356.74|354.34|356.51|354.11|357.21|354.81|355.79|353.39|0
1651220100000|2022-04-29 08:15:00|356.42|354.02|357.19|354.79|357.19|354.79|355.16|352.76|0
1651220400000|2022-04-29 08:20:00|357.35|354.95|359.4|357|359.56|357.16|357.19|354.79|0
1651220700000|2022-04-29 08:25:00|359.33|356.93|355.92|353.52|361.47|359.07|355.92|353.52|0
1651221000000|2022-04-29 08:30:00|356.08|353.68|359.48|357.08|359.48|357.08|355.92|353.52|0
1651221300000|2022-04-29 08:35:00|359.64|357.24|362.26|359.86|362.26|359.86|358.61|356.21|0
1651221600000|2022-04-29 08:40:00|362.1|359.7|362.57|360.17|363.05|360.65|360.35|357.95|0
1651221900000|2022-04-29 08:45:00|363.05|360.65|360.18|357.78|363.05|360.65|359.39|356.99|0
1651222200000|2022-04-29 08:50:00|360.5|358.1|361.29|358.89|361.93|359.53|359.95|357.55|0
1651222500000|2022-04-29 08:55:00|361.38|358.98|361.61|359.21|362.73|360.33|360.98|358.58|0
1651222800000|2022-04-29 09:00:00|361.53|359.13|362.62|360.22|363.38|360.98|361.31|358.91|0
1651223100000|2022-04-29 09:05:00|362.46|360.06|365.65|363.25|366.29|363.89|362.46|360.06|0
1651223400000|2022-04-29 09:10:00|365.49|363.09|366.13|363.73|366.29|363.89|364.85|362.45|0
1651223700000|2022-04-29 09:15:00|366.29|363.89|365.81|363.41|367.41|365.01|365.49|363.09|0
1651224000000|2022-04-29 09:20:00|365.97|363.57|364.93|362.53|366.77|364.37|363.73|361.33|0
1651224300000|2022-04-29 09:25:00|365.25|362.85|367.73|365.33|368.37|365.97|365.16|362.76|0
1651224600000|2022-04-29 09:30:00|368.05|365.65|367.72|365.32|369.01|366.61|365.8|363.4|0
1651224900000|2022-04-29 09:35:00|367.65|365.25|366.52|364.12|368.53|366.13|366.28|363.88|0
1651225200000|2022-04-29 09:40:00|366.6|364.2|368.23|365.83|369.44|367.04|366.45|364.05|0
1651225500000|2022-04-29 09:45:00|368.39|365.99|368.23|365.83|369.36|366.96|367.75|365.35|0
1651225800000|2022-04-29 09:50:00|367.75|365.35|369.84|367.44|370|367.6|367.27|364.87|0
1651226100000|2022-04-29 09:55:00|369.68|367.28|368.23|365.83|370.16|367.76|367.91|365.51|0
1651226400000|2022-04-29 10:00:00|368.15|365.75|365.58|363.18|368.47|366.07|364.54|362.14|0
1651226700000|2022-04-29 10:05:00|365.66|363.26|365.98|363.58|367.1|364.7|365.66|363.26|0
1651227000000|2022-04-29 10:10:00|366.14|363.74|367.9|365.5|369.11|366.71|366.14|363.74|0
1651227300000|2022-04-29 10:15:00|368.06|365.66|368.06|365.66|368.7|366.3|366.29|363.89|0
1651227600000|2022-04-29 10:20:00|368.14|365.74|369.82|367.42|369.98|367.58|368.06|365.66|0
1651227900000|2022-04-29 10:25:00|369.34|366.94|371.59|369.19|372.56|370.16|369.18|366.78|0
1651228200000|2022-04-29 10:30:00|371.68|369.28|370.95|368.55|372.56|370.16|370.3|367.9|0
1651228500000|2022-04-29 10:35:00|371.27|368.87|372.32|369.92|372.72|370.32|370.95|368.55|0
1651228800000|2022-04-29 10:40:00|372.23|369.83|374.23|371.83|374.83|372.43|371.43|369.03|0
1651229100000|2022-04-29 10:45:00|374.39|371.99|374.39|371.99|375.04|372.64|373.42|371.02|0
1651229400000|2022-04-29 10:50:00|374.55|372.15|372.93|370.53|374.55|372.15|372.44|370.04|0
1651229700000|2022-04-29 10:55:00|373.09|370.69|374.22|371.82|375.52|373.12|372.77|370.37|0
1651230000000|2022-04-29 11:00:00|374.06|371.66|374.38|371.98|375.93|373.53|372.28|369.88|0
1651230300000|2022-04-29 11:05:00|374.06|371.66|373.33|370.93|374.54|372.14|372.76|370.36|0
1651230600000|2022-04-29 11:10:00|373.24|370.84|375.6|373.2|376.65|374.25|373.24|370.84|0
1651230900000|2022-04-29 11:15:00|375.67|373.27|373.24|370.84|375.84|373.44|373.08|370.68|0
1651231200000|2022-04-29 11:20:00|373.32|370.92|372.27|369.87|373.56|371.16|371.94|369.54|0
1651231500000|2022-04-29 11:25:00|372.19|369.79|373.07|370.67|374.21|371.81|371.3|368.9|0
1651231800000|2022-04-29 11:30:00|373.16|370.76|375.42|373.02|375.5|373.1|371.78|369.38|0
1651232100000|2022-04-29 11:35:00|375.5|373.1|375.26|372.86|376.56|374.16|375.17|372.77|0
1651232400000|2022-04-29 11:40:00|375.66|373.26|376.63|374.23|377.61|375.21|375.33|372.93|0
1651232700000|2022-04-29 11:45:00|376.72|374.32|377.12|374.72|377.61|375.21|375.09|372.69|0
1651233000000|2022-04-29 11:50:00|377.2|374.8|377.36|374.96|379.08|376.68|377.12|374.72|0
1651233300000|2022-04-29 11:55:00|377.44|375.04|376.63|374.23|377.44|375.04|375|372.6|0
1651233600000|2022-04-29 12:00:00|376.71|374.31|375.16|372.76|377.28|374.88|374.68|372.28|0
1651233900000|2022-04-29 12:05:00|375|372.6|373.3|370.9|375.97|373.57|373.05|370.65|0
1651234200000|2022-04-29 12:10:00|373.21|370.81|373.53|371.13|375.16|372.76|373.05|370.65|0
1651234500000|2022-04-29 12:15:00|373.37|370.97|371.59|369.19|373.7|371.3|371.43|369.03|0
1651234800000|2022-04-29 12:20:00|371.43|369.03|367.25|364.85|371.75|369.35|367.09|364.69|0
1651235100000|2022-04-29 12:25:00|367.09|364.69|367.35|364.95|369.07|366.67|367.09|364.69|0
1651235400000|2022-04-29 12:30:00|367.51|365.11|371.69|369.29|374.37|371.97|367.51|365.11|0
1651235700000|2022-04-29 12:35:00|371.85|369.45|375.74|373.34|377.53|375.13|371.85|369.45|0
1651236000000|2022-04-29 12:40:00|375.58|373.18|372.5|370.1|376.23|373.83|371.53|369.13|0
1651236300000|2022-04-29 12:45:00|372.33|369.93|370.23|367.83|373.47|371.07|369.11|366.71|0
1651236600000|2022-04-29 12:50:00|371.04|368.64|371.52|369.12|371.93|369.53|369.43|367.03|0
1651236900000|2022-04-29 12:55:00|371.68|369.28|375.24|372.84|375.24|372.84|370.87|368.47|0
1651237200000|2022-04-29 13:00:00|375.73|373.33|375.89|373.49|376.54|374.14|373.78|371.38|0
1651237500000|2022-04-29 13:05:00|376.05|373.65|380.62|378.22|380.79|378.39|375.73|373.33|0
1651237800000|2022-04-29 13:10:00|380.79|378.39|382.26|379.86|382.76|380.36|379.97|377.57|0
1651238100000|2022-04-29 13:15:00|382.1|379.7|379.96|377.56|382.76|380.36|379.31|376.91|0
1651238400000|2022-04-29 13:20:00|380.45|378.05|375.07|372.67|380.78|378.38|374.42|372.02|0
1651238700000|2022-04-29 13:25:00|374.91|372.51|375.07|372.67|376.69|374.29|374.09|371.69|0
1651239000000|2022-04-29 13:30:00|374.83|372.43|369.43|367.03|378.32|375.92|367.82|365.42|0
1651239300000|2022-04-29 13:35:00|369.27|366.87|374.6|372.2|376.71|374.31|366.37|363.97|0
1651239600000|2022-04-29 13:40:00|374.11|371.71|380.79|378.39|380.88|378.48|371.04|368.64|0
1651239900000|2022-04-29 13:45:00|379.97|377.57|376.38|373.98|381.61|379.21|374.76|372.36|0
1651240200000|2022-04-29 13:50:00|376.71|374.31|375.13|372.73|378.82|376.42|373.3|370.9|0
1651240500000|2022-04-29 13:55:00|374|371.6|359.1|356.7|374|371.6|358.07|355.67|0
1651240800000|2022-04-29 14:00:00|358.95|356.55|363.66|361.26|364.14|361.74|358.23|355.83|0
1651241100000|2022-04-29 14:05:00|363.82|361.42|366.87|364.47|369.62|367.22|363.01|360.61|0
1651241400000|2022-04-29 14:10:00|366.55|364.15|368|365.6|369.78|367.38|363.98|361.58|0
1651241700000|2022-04-29 14:15:00|368.32|365.92|380.58|378.18|381.73|379.33|363.65|361.25|0
1651242000000|2022-04-29 14:20:00|381.24|378.84|383.22|380.82|385.04|382.64|379.26|376.86|0
1651242300000|2022-04-29 14:25:00|383.47|381.07|388.7|386.3|389.71|387.31|382.06|379.66|0
1651242600000|2022-04-29 14:30:00|388.87|386.47|389.56|387.16|389.87|387.47|382.66|380.26|0
1651242900000|2022-04-29 14:35:00|389.06|386.66|389.15|386.75|393.26|390.86|387.89|385.49|0
1651243200000|2022-04-29 14:40:00|389.06|386.66|390.56|388.16|393.59|391.19|388.56|386.16|0
1651243500000|2022-04-29 14:45:00|390.73|388.33|394.26|391.86|394.77|392.37|390.56|388.16|0
1651243800000|2022-04-29 14:50:00|394.6|392.2|392.91|390.51|396.29|393.89|392.07|389.67|0
1651244100000|2022-04-29 14:55:00|392.74|390.34|390.89|388.49|393.75|391.35|389.89|387.49|0
1651244400000|2022-04-29 15:00:00|391.73|389.33|392.57|390.17|396.28|393.88|391.56|389.16|0
1651244700000|2022-04-29 15:05:00|392.91|390.51|393.41|391.01|394.25|391.85|388.04|385.64|0
1651245000000|2022-04-29 15:10:00|393.5|391.1|393.74|391.34|398.48|396.08|392.06|389.66|0
1651245300000|2022-04-29 15:15:00|394.76|392.36|392.23|389.83|395.6|393.2|392.06|389.66|0
1651245600000|2022-04-29 15:20:00|391.72|389.32|390.8|388.4|394.92|392.52|388.7|386.3|0
1651245900000|2022-04-29 15:25:00|390.71|388.31|390.04|387.64|393.4|391|389.2|386.8|0
1651246200000|2022-04-29 15:30:00|390.37|387.97|387.19|384.79|391.21|388.81|382.7|380.3|0
1651246500000|2022-04-29 15:35:00|386.86|384.46|389.36|386.96|389.36|386.96|384.53|382.13|0
1651246800000|2022-04-29 15:40:00|389.87|387.47|385.19|382.79|390.54|388.14|384.86|382.46|0
1651247100000|2022-04-29 15:45:00|385.35|382.95|386.52|384.12|387.19|384.79|381.7|379.3|0
1651247400000|2022-04-29 15:50:00|386.18|383.78|385.73|383.33|388.24|385.84|382.16|379.76|0
1651247700000|2022-04-29 15:55:00|385.57|383.17|391.69|389.29|392.11|389.71|384.4|382|0
1651248000000|2022-04-29 16:00:00|391.6|389.2|400.42|398.02|400.76|398.36|391.27|388.87|0
1651248300000|2022-04-29 16:05:00|400.59|398.19|401.79|399.39|402.64|400.24|399.48|397.08|0
1651248600000|2022-04-29 16:10:00|401.96|399.56|400.07|397.67|402.3|399.9|398.71|396.31|0
1651248900000|2022-04-29 16:15:00|400.59|398.19|403.53|401.13|403.95|401.55|400.07|397.67|0
1651249200000|2022-04-29 16:20:00|403.27|400.87|400.42|398.02|404.01|401.61|400.42|398.02|0
1651249500000|2022-04-29 16:25:00|400.07|397.67|403.49|401.09|404.34|401.94|398.71|396.31|0
1651249800000|2022-04-29 16:30:00|403.83|401.43|404.51|402.11|405.89|403.49|402.63|400.23|0
1651250100000|2022-04-29 16:35:00|404.34|401.94|404.17|401.77|405.88|403.48|402.8|400.4|0
1651250400000|2022-04-29 16:40:00|404.34|401.94|408.46|406.06|408.64|406.24|403.83|401.43|0
1651250700000|2022-04-29 16:45:00|408.29|405.89|408.63|406.23|408.98|406.58|406.22|403.82|0
1651251000000|2022-04-29 16:50:00|408.81|406.41|414.52|412.12|414.52|412.12|408.63|406.23|0
1651251300000|2022-04-29 16:55:00|414.17|411.77|411.22|408.82|414.17|411.77|409.66|407.26|0
1651251600000|2022-04-29 17:00:00|411.74|409.34|406.04|403.64|411.74|409.34|404.84|402.44|0
1651251900000|2022-04-29 17:05:00|406.48|404.08|410.93|408.53|412.15|409.75|406.48|404.08|0
1651252200000|2022-04-29 17:10:00|411.11|408.71|408.34|405.94|411.97|409.57|408.34|405.94|0
1651252500000|2022-04-29 17:15:00|408.25|405.85|406.27|403.87|409.03|406.63|405.32|402.92|0
1651252800000|2022-04-29 17:20:00|406.44|404.04|402.14|399.74|407.99|405.59|402.14|399.74|0
1651253100000|2022-04-29 17:25:00|402.49|400.09|403.85|401.45|404.2|401.8|398.82|396.42|0
1651253400000|2022-04-29 17:30:00|404.37|401.97|401.63|399.23|404.37|401.97|399.92|397.52|0
1651253700000|2022-04-29 17:35:00|401.97|399.57|401.28|398.88|402.82|400.42|396.51|394.11|0
1651254000000|2022-04-29 17:40:00|401.11|398.71|406.25|403.85|407.8|405.4|401.11|398.71|0
1651254300000|2022-04-29 17:45:00|406.77|404.37|409.87|407.47|410.05|407.65|406.43|404.03|0
1651254600000|2022-04-29 17:50:00|409.01|406.61|410.22|407.82|410.57|408.17|408.15|405.75|0
1651254900000|2022-04-29 17:55:00|410.91|408.51|410.91|408.51|411.6|409.2|409.35|406.95|0
1651255200000|2022-04-29 18:00:00|411.08|408.68|413.86|411.46|414.9|412.5|410.22|407.82|0
1651255500000|2022-04-29 18:05:00|413.68|411.28|416.89|414.49|417.23|414.83|413.34|410.94|0
1651255800000|2022-04-29 18:10:00|417.41|415.01|416.19|413.79|419.15|416.75|414.63|412.23|0
1651256100000|2022-04-29 18:15:00|416.01|413.61|415.32|412.92|416.19|413.79|410.31|407.91|0
1651256400000|2022-04-29 18:20:00|415.15|412.75|420.01|417.61|420.71|418.31|415.15|412.75|0
1651256700000|2022-04-29 18:25:00|419.84|417.44|419.14|416.74|420.19|417.79|417.75|415.35|0
1651257000000|2022-04-29 18:30:00|419.31|416.91|420.36|417.96|421.58|419.18|417.22|414.82|0
1651257300000|2022-04-29 18:35:00|420.45|418.05|425.26|422.86|425.26|422.86|418.61|416.21|0
1651257600000|2022-04-29 18:40:00|424.9|422.5|423.15|420.75|424.9|422.5|423.15|420.75|0
1651257900000|2022-04-29 18:45:00|422.62|420.22|430.33|427.93|430.33|427.93|420.42|418.02|0
1651258200000|2022-04-29 18:50:00|430.16|427.76|432.27|429.87|432.27|429.87|429.27|426.87|0
1651258500000|2022-04-29 18:55:00|432.45|430.05|427.86|425.46|433.51|431.11|426.46|424.06|0
1651258800000|2022-04-29 19:00:00|428.22|425.82|429.36|426.96|432.09|429.69|427.51|425.11|0
1651259100000|2022-04-29 19:05:00|428.92|426.52|435.45|433.05|435.63|433.23|428.92|426.52|0
1651259400000|2022-04-29 19:10:00|435.27|432.87|438.83|436.43|440.08|437.68|434.03|431.63|0
1651259700000|2022-04-29 19:15:00|439.18|436.78|433.93|431.53|441.1|438.7|433.4|431|0
1651260000000|2022-04-29 19:20:00|433.58|431.18|434.37|431.97|437.82|435.42|432.69|430.29|0
1651260300000|2022-04-29 19:25:00|434.27|431.87|438.37|435.97|438.37|435.97|431.98|429.58|0
1651260600000|2022-04-29 19:30:00|438.2|435.8|434.45|432.05|439.8|437.4|432.15|429.75|0
1651260900000|2022-04-29 19:35:00|435.52|433.12|434.27|431.87|437.48|435.08|431.08|428.68|0
1651261200000|2022-04-29 19:40:00|434.1|431.7|437.47|435.07|438.55|436.15|430.64|428.24|0
1651261500000|2022-04-29 19:45:00|438.01|435.61|448.02|445.62|448.02|445.62|437.12|434.72|0
1651261800000|2022-04-29 19:50:00|447.84|445.44|455.08|452.68|456.71|454.31|447.84|445.44|0
1651262100000|2022-04-29 19:55:00|455.62|453.22|451.9|449.5|460.06|457.66|451.9|449.5|0
1651262400000|2022-04-29 20:00:00|452.98|450.58|452.08|449.68|454.61|452.21|449.2|446.8|0
1651262700000|2022-04-29 20:05:00|451.54|449.14|446.86|444.46|451.54|449.14|445.96|443.56|0
1651263000000|2022-04-29 20:10:00|446.68|444.28|443.27|440.87|447.83|445.43|442.2|439.8|0
1651475100000|2022-05-02 07:05:00|431.77|429.37|431.59|429.19|433.37|430.97|429.29|426.89|0
1651475400000|2022-05-02 07:10:00|431.77|429.37|430.35|427.95|434.53|432.13|429.73|427.33|0
1651475700000|2022-05-02 07:15:00|430.09|427.69|434.26|431.86|434.71|432.31|429.29|426.89|0
1651476000000|2022-05-02 07:20:00|434.17|431.77|435.95|433.55|437.47|435.07|434.17|431.77|0
1651476300000|2022-05-02 07:25:00|435.6|433.2|431.23|428.83|436.49|434.09|431.14|428.74|0
1651476600000|2022-05-02 07:30:00|431.68|429.28|436.75|434.35|439.17|436.77|431.68|429.28|0
1651476900000|2022-05-02 07:35:00|437.2|434.8|432.65|430.25|437.92|435.52|432.65|430.25|0
1651477200000|2022-05-02 07:40:00|432.74|430.34|431.85|429.45|434.78|432.38|431.85|429.45|0
1651477500000|2022-05-02 07:45:00|431.93|429.53|433.09|430.69|433.35|430.95|431.4|429|0
1651477800000|2022-05-02 07:50:00|432.82|430.42|433.17|430.77|433.71|431.31|431.22|428.82|0
1651478100000|2022-05-02 07:55:00|432.64|430.24|446.73|444.33|453.09|450.69|431.22|428.82|0
1651478400000|2022-05-02 08:00:00|446.63|444.23|436.74|434.34|446.63|444.23|436.11|433.71|0
1651478700000|2022-05-02 08:05:00|437.54|435.14|435.13|432.73|439.87|437.47|434.86|432.46|0
1651479000000|2022-05-02 08:10:00|435.3|432.9|437|434.6|437.09|434.69|433.26|430.86|0
1651479300000|2022-05-02 08:15:00|437.09|434.69|437.18|434.78|441.13|438.73|435.57|433.17|0
1651479600000|2022-05-02 08:20:00|437.36|434.96|440.49|438.09|440.58|438.18|436.19|433.79|0
1651479900000|2022-05-02 08:25:00|440.58|438.18|438.97|436.57|441.39|438.99|437.18|434.78|0
1651480200000|2022-05-02 08:30:00|439.15|436.75|442.82|440.42|443.37|440.97|439.15|436.75|0
1651480500000|2022-05-02 08:35:00|442.92|440.52|442.46|440.06|443.73|441.33|441.66|439.26|0
1651480800000|2022-05-02 08:40:00|442.38|439.98|441.79|439.39|444.4|442|438.84|436.44|0
1651481100000|2022-05-02 08:45:00|441.88|439.48|442.06|439.66|443.67|441.27|441.43|439.03|0
1651481400000|2022-05-02 08:50:00|442.41|440.01|447.28|444.88|447.46|445.06|442.41|440.01|0
1651481700000|2022-05-02 08:55:00|447.1|444.7|445.47|443.07|448.63|446.23|445.02|442.62|0
1651482000000|2022-05-02 09:00:00|445.38|442.98|442.23|439.83|445.38|442.98|441.42|439.02|0
1651482300000|2022-05-02 09:05:00|442.32|439.92|445.02|442.62|445.56|443.16|441.19|438.79|0
1651482600000|2022-05-02 09:10:00|445.1|442.7|443.31|440.91|445.1|442.7|441.34|438.94|0
1651482900000|2022-05-02 09:15:00|443.4|441|443.67|441.27|443.67|441.27|440.99|438.59|0
1651483200000|2022-05-02 09:20:00|443.84|441.44|440.27|437.87|444.2|441.8|440.09|437.69|0
1651483500000|2022-05-02 09:25:00|440.09|437.69|440.09|437.69|440.72|438.32|438.31|435.91|0
1651483800000|2022-05-02 09:30:00|439.91|437.51|438.66|436.26|440.62|438.22|438.22|435.82|0
1651484100000|2022-05-02 09:35:00|438.48|436.08|438.12|435.72|439.02|436.62|437.15|434.75|0
1651484400000|2022-05-02 09:40:00|438.22|435.82|436.87|434.47|440.15|437.75|436.59|434.19|0
1651484700000|2022-05-02 09:45:00|436.86|434.46|438.17|435.77|439.24|436.84|436.83|434.43|0
1651485000000|2022-05-02 09:50:00|438.26|435.86|436.92|434.52|438.35|435.95|436.2|433.8|0
1651485300000|2022-05-02 09:55:00|437.01|434.61|439.6|437.2|439.6|437.2|437.01|434.61|0
1651485600000|2022-05-02 10:00:00|439.51|437.11|441.39|438.99|442.2|439.8|438.79|436.39|0
1651485900000|2022-05-02 10:05:00|441.12|438.72|441.03|438.63|442.47|440.07|440.49|438.09|0
1651486200000|2022-05-02 10:10:00|440.67|438.27|437.54|435.14|440.67|438.27|437.44|435.04|0
1651486500000|2022-05-02 10:15:00|437.71|435.31|437.89|435.49|437.89|435.49|436.37|433.97|0
1651486800000|2022-05-02 10:20:00|437.8|435.4|438.25|435.85|438.51|436.11|437.08|434.68|0
1651487100000|2022-05-02 10:25:00|438.33|435.93|438.6|436.2|439.76|437.36|437.44|435.04|0
1651487400000|2022-05-02 10:30:00|438.51|436.11|436.9|434.5|439.4|437|436.45|434.05|0
1651487700000|2022-05-02 10:35:00|436.81|434.41|437.17|434.77|437.35|434.95|435.56|433.16|0
1651488000000|2022-05-02 10:40:00|437.25|434.85|438.68|436.28|439.94|437.54|437.25|434.85|0
1651488300000|2022-05-02 10:45:00|438.77|436.37|439.75|437.35|440.65|438.25|438.68|436.28|0
1651488600000|2022-05-02 10:50:00|439.57|437.17|440.29|437.89|440.65|438.25|439.04|436.64|0
1651488900000|2022-05-02 10:55:00|440.2|437.8|441.72|439.32|443.26|440.86|439.03|436.63|0
1651489200000|2022-05-02 11:00:00|441.54|439.14|441.36|438.96|441.9|439.5|439.57|437.17|0
1651489500000|2022-05-02 11:05:00|441.28|438.88|443.16|440.76|443.34|440.94|440.38|437.98|0
1651489800000|2022-05-02 11:10:00|443.43|441.03|444.6|442.2|444.78|442.38|442.26|439.86|0
1651490100000|2022-05-02 11:15:00|444.69|442.29|446.76|444.36|447.31|444.91|444.42|442.02|0
1651490400000|2022-05-02 11:20:00|446.94|444.54|446.22|443.82|448.39|445.99|444.95|442.55|0
1651490700000|2022-05-02 11:25:00|445.86|443.46|447.21|444.81|447.21|444.81|444.59|442.19|0
1651491000000|2022-05-02 11:30:00|447.58|445.18|451.29|448.89|451.29|448.89|447.58|445.18|0
1651491300000|2022-05-02 11:35:00|451.11|448.71|452.84|450.44|453.65|451.25|450.2|447.8|0
1651491600000|2022-05-02 11:40:00|452.74|450.34|453.2|450.8|453.84|451.44|451.93|449.53|0
1651491900000|2022-05-02 11:45:00|453.1|450.7|455.84|453.44|456.57|454.17|452.56|450.16|0
1651492200000|2022-05-02 11:50:00|455.66|453.26|458.22|455.82|458.4|456|454.2|451.8|0
1651492500000|2022-05-02 11:55:00|458.4|456|461.52|459.12|463.18|460.78|458.22|455.82|0
1651492800000|2022-05-02 12:00:00|460.42|458.02|461.16|458.76|464.46|462.06|459.96|457.56|0
1651493100000|2022-05-02 12:05:00|461.71|459.31|460.42|458.02|463.72|461.32|458.78|456.38|0
1651493400000|2022-05-02 12:10:00|460.79|458.39|462.9|460.5|463.9|461.5|460.24|457.84|0
1651493700000|2022-05-02 12:15:00|462.53|460.13|461.7|459.3|462.62|460.22|460.05|457.65|0
1651494000000|2022-05-02 12:20:00|461.52|459.12|459.42|457.02|461.52|459.12|458.59|456.19|0
1651494300000|2022-05-02 12:25:00|459.5|457.1|458.04|455.64|460.88|458.48|457.86|455.46|0
1651494600000|2022-05-02 12:30:00|457.77|455.37|459.18|456.78|459.36|456.96|453.57|451.17|0
1651494900000|2022-05-02 12:35:00|458.99|456.59|459.54|457.14|460.27|457.87|458.63|456.23|0
1651495200000|2022-05-02 12:40:00|459.45|457.05|459.81|457.41|461.18|458.78|457.35|454.95|0
1651495500000|2022-05-02 12:45:00|459.72|457.32|463.75|461.35|464.12|461.72|458.81|456.41|0
1651495800000|2022-05-02 12:50:00|464.3|461.9|459.53|457.13|465.03|462.63|459.17|456.77|0
1651496100000|2022-05-02 12:55:00|459.35|456.95|460.81|458.41|462.09|459.69|459.17|456.77|0
1651496400000|2022-05-02 13:00:00|460.63|458.23|457.16|454.76|460.63|458.23|456.97|454.57|0
1651496700000|2022-05-02 13:05:00|456.97|454.57|454.16|451.76|456.97|454.57|453.88|451.48|0
1651497000000|2022-05-02 13:10:00|453.88|451.48|448.27|445.87|454.06|451.66|448.09|445.69|0
1651497300000|2022-05-02 13:15:00|448.09|445.69|448.99|446.59|450.98|448.58|447.73|445.33|0
1651497600000|2022-05-02 13:20:00|448.63|446.23|449.35|446.95|451.52|449.12|447.64|445.24|0
1651497900000|2022-05-02 13:25:00|449.53|447.13|453.51|451.11|454.78|452.38|449.17|446.77|0
1651498200000|2022-05-02 13:30:00|453.33|450.93|460.25|457.85|461.16|458.76|446.46|444.06|0
1651498500000|2022-05-02 13:35:00|461.62|459.22|465.56|463.16|473.14|470.74|460.43|458.03|0
1651498800000|2022-05-02 13:40:00|465.01|462.61|453.14|450.74|473.33|470.93|446.45|444.05|0
1651499100000|2022-05-02 13:45:00|453.32|450.92|457.5|455.1|461.34|458.94|447.71|445.31|0
1651499400000|2022-05-02 13:50:00|458.23|455.83|450.06|447.66|461.89|459.49|450.06|447.66|0
1651499700000|2022-05-02 13:55:00|450.24|447.84|448.7|446.3|455.41|453.01|444.11|441.71|0
1651500000000|2022-05-02 14:00:00|449.24|446.84|447.08|444.68|456.04|453.64|445.9|443.5|0
1651500300000|2022-05-02 14:05:00|447.16|444.76|462.43|460.03|464.45|462.05|446.36|443.96|0
1651500600000|2022-05-02 14:10:00|462.98|460.58|461.88|459.48|465.37|462.97|456.76|454.36|0
1651500900000|2022-05-02 14:15:00|462.06|459.66|452.22|449.82|465.73|463.33|452.04|449.64|0
1651501200000|2022-05-02 14:20:00|453.31|450.91|443.68|441.28|458.57|456.17|442.6|440.2|0
1651501500000|2022-05-02 14:25:00|443.32|440.92|436.37|433.97|445.29|442.89|432.81|430.41|0
1651501800000|2022-05-02 14:30:00|435.31|432.91|431.24|428.84|435.31|432.91|426.49|424.09|0
1651502100000|2022-05-02 14:35:00|431.59|429.19|434.95|432.55|439.04|436.64|430.36|427.96|0
1651502400000|2022-05-02 14:40:00|434.42|432.02|438.35|435.95|439.24|436.84|428.24|425.84|0
1651502700000|2022-05-02 14:45:00|438.7|436.3|439.95|437.55|441.92|439.52|436.39|433.99|0
1651503000000|2022-05-02 14:50:00|439.69|437.29|443.89|441.49|445.15|442.75|439.24|436.84|0
1651503300000|2022-05-02 14:55:00|444.43|442.03|450.2|447.8|451.11|448.71|440.49|438.09|0
1651503600000|2022-05-02 15:00:00|449.9|447.02|461.74|458.86|461.74|458.86|449.36|446.48|0
1651503900000|2022-05-02 15:05:00|461.56|458.68|455.71|452.83|461.93|459.05|453.34|450.46|0
1651504200000|2022-05-02 15:10:00|455.52|452.64|451.66|448.78|459.18|456.3|450.87|447.99|0
1651504500000|2022-05-02 15:15:00|451.85|448.97|465.18|462.3|467.57|464.69|451.85|448.97|0
1651504800000|2022-05-02 15:20:00|464.99|462.11|462.97|460.09|467.2|464.32|460.95|458.07|0
1651505100000|2022-05-02 15:25:00|462.23|459.35|465.73|462.85|468.31|465.43|458.21|455.33|0
1651505400000|2022-05-02 15:30:00|465|462.12|462.43|459.55|469.78|466.9|458.95|456.07|0
1651505700000|2022-05-02 15:35:00|461.51|458.63|467.2|464.32|467.57|464.69|455.86|452.98|0
1651506000000|2022-05-02 15:40:00|467.75|464.87|465.72|462.84|470.15|467.27|460.41|457.53|0
1651506300000|2022-05-02 15:45:00|465.36|462.48|464.99|462.11|467.01|464.13|459.31|456.43|0
1651506600000|2022-05-02 15:50:00|466.27|463.39|461.32|458.44|466.27|463.39|460.22|457.34|0
1651506900000|2022-05-02 15:55:00|461.87|458.99|456.39|453.51|463.88|461|455.48|452.6|0
1651507200000|2022-05-02 16:00:00|456.21|453.33|468.11|465.23|470.32|467.44|452.94|450.06|0
1651507500000|2022-05-02 16:05:00|467.93|465.05|466.08|463.2|470.14|467.26|464.98|462.1|0
1651507800000|2022-05-02 16:10:00|466.45|463.57|463.87|460.99|467.74|464.86|463.69|460.81|0
1651508100000|2022-05-02 16:15:00|464.98|462.1|455.84|452.96|466.81|463.93|455.84|452.96|0
1651508400000|2022-05-02 16:20:00|456.02|453.14|456.93|454.05|457.75|454.87|450.58|447.7|0
1651508700000|2022-05-02 16:25:00|457.11|454.23|459.29|456.41|462.59|459.71|456.2|453.32|0
1651509000000|2022-05-02 16:30:00|458.02|455.14|455.41|453.01|460.94|458.06|454.92|452.04|0
1651509300000|2022-05-02 16:35:00|454.78|452.38|461.28|458.4|462.01|459.13|451.84|449.44|0
1651509600000|2022-05-02 16:40:00|461.74|458.86|463.48|460.6|464.41|461.53|458.34|455.46|0
1651509900000|2022-05-02 16:45:00|464.04|461.16|465.14|462.26|466.81|463.93|462.56|459.68|0
1651510200000|2022-05-02 16:50:00|465.88|463|470.51|467.63|471.81|468.93|464.59|461.71|0
1651510500000|2022-05-02 16:55:00|470.7|467.82|474.79|471.91|477.04|474.16|466.99|464.11|0
1651510800000|2022-05-02 17:00:00|475.17|472.29|480.27|477.39|482.89|480.01|473.92|471.04|0
1651511100000|2022-05-02 17:05:00|480.08|477.2|473.57|470.69|481.02|478.14|470.79|467.91|0
1651511400000|2022-05-02 17:10:00|474.13|471.25|469.68|466.8|475.06|472.18|468.38|465.5|0
1651511700000|2022-05-02 17:15:00|470.05|467.17|472.49|469.61|474.55|471.67|469.68|466.8|0
1651512000000|2022-05-02 17:20:00|471.93|469.05|477.72|474.84|477.72|474.84|471.93|469.05|0
1651512300000|2022-05-02 17:25:00|477.16|474.28|477.15|474.27|480.81|477.93|473.23|470.35|0
1651512600000|2022-05-02 17:30:00|477.99|475.11|481.18|478.3|481.37|478.49|473.13|470.25|0
1651512900000|2022-05-02 17:35:00|481.74|478.86|482.68|479.8|483.44|480.56|478.55|475.67|0
1651513200000|2022-05-02 17:40:00|482.5|479.62|486.31|483.43|486.31|483.43|479.45|476.57|0
1651513500000|2022-05-02 17:45:00|485.55|482.67|490.27|487.39|490.84|487.96|485.18|482.3|0
1651513800000|2022-05-02 17:50:00|490.46|487.58|490.83|487.95|491.59|488.71|487.43|484.55|0
1651514100000|2022-05-02 17:55:00|490.08|487.2|485.92|483.04|490.83|487.95|485.92|483.04|0
1651514400000|2022-05-02 18:00:00|486.11|483.23|481.04|478.16|490.83|487.95|481.04|478.16|0
1651514700000|2022-05-02 18:05:00|480.47|477.59|486.67|483.79|486.86|483.98|477.48|474.6|0
1651515000000|2022-05-02 18:10:00|486.86|483.98|497.09|494.21|497.29|494.41|486.29|483.41|0
1651515300000|2022-05-02 18:15:00|496.71|493.83|500.92|498.04|501.3|498.42|496.33|493.45|0
1651515600000|2022-05-02 18:20:00|500.73|497.85|496.74|493.86|501.88|499|495.23|492.35|0
1651515900000|2022-05-02 18:25:00|497.41|494.53|498.07|495.19|500.35|497.47|495.99|493.11|0
1651516200000|2022-05-02 18:30:00|497.88|495|495.42|492.54|500.16|497.28|493.71|490.83|0
1651516500000|2022-05-02 18:35:00|495.79|492.91|498.26|495.38|500.35|497.47|494.47|491.59|0
1651516800000|2022-05-02 18:40:00|497.88|495|504.34|501.46|507.79|504.91|495.98|493.1|0
1651517100000|2022-05-02 18:45:00|504.15|501.27|494.33|490.97|504.15|501.27|493.71|490.59|0
1651517400000|2022-05-02 18:50:00|494.52|491.16|490.35|486.99|499.46|496.1|486.96|483.6|0
1651517700000|2022-05-02 18:55:00|490.54|487.18|496.6|493.24|499.27|495.91|489.79|486.43|0
1651518000000|2022-05-02 19:00:00|496.41|493.05|487.43|484.07|496.41|493.05|484.89|481.53|0
1651518300000|2022-05-02 19:05:00|487.33|483.97|478.15|474.79|487.9|484.54|475.64|472.28|0
1651518600000|2022-05-02 19:10:00|478.43|475.07|467.03|463.67|478.43|475.07|466.48|463.12|0
1651518900000|2022-05-02 19:15:00|465.84|462.48|464.55|461.19|470.09|466.73|462.9|459.54|0
1651519200000|2022-05-02 19:20:00|463.82|460.46|451.83|448.47|463.82|460.46|451.46|448.1|0
1651519500000|2022-05-02 19:25:00|452.56|449.2|452.74|449.38|455.66|452.3|448.83|445.47|0
1651519800000|2022-05-02 19:30:00|453.1|449.74|440.93|437.57|453.1|449.74|440.21|436.85|0
1651520100000|2022-05-02 19:35:00|440.39|437.03|447.3|443.94|450.03|446.67|439.13|435.77|0
1651520400000|2022-05-02 19:40:00|446.22|442.86|453.62|450.26|453.62|450.26|441.52|438.16|0
1651520700000|2022-05-02 19:45:00|453.53|450.17|441.19|437.83|455.09|451.73|440.02|436.66|0
1651521000000|2022-05-02 19:50:00|440.56|437.2|435.95|432.59|443.08|439.72|434.64|431.28|0
1651521300000|2022-05-02 19:55:00|436.05|432.69|433.75|430.87|439.18|435.82|432.86|429.98|0
1651521600000|2022-05-02 20:00:00|432.86|429.98|432.95|430.07|435.17|432.29|430.36|427.48|0
1651521900000|2022-05-02 20:05:00|432.68|429.8|430.72|427.84|433.75|430.87|430.18|427.3|0
1651522200000|2022-05-02 20:10:00|430.89|428.01|438.75|435.87|439.47|436.59|430.36|427.48|0
1651522500000|2022-05-02 20:15:00|438.37|435.01|438.81|435.45|438.99|435.63|436.57|433.21|0
1651522800000|2022-05-02 20:20:00|438.9|435.54|438.27|434.91|438.9|435.54|437.01|433.65|0
1651523100000|2022-05-02 20:25:00|438.54|435.18|438.09|434.73|439.52|436.16|437.19|433.83|0
1651523400000|2022-05-02 20:30:00|437.91|434.55|438.44|435.08|438.62|435.26|436.65|433.29|0
1651523700000|2022-05-02 20:35:00|438.08|434.72|436.47|433.11|438.44|435.08|436.11|432.75|0
1651524000000|2022-05-02 20:40:00|436.83|433.47|436.56|433.2|437.01|433.65|436.11|432.75|0
1651524300000|2022-05-02 20:45:00|436.29|432.93|435.21|431.85|436.83|433.47|435.21|431.85|0
1651524600000|2022-05-02 20:50:00|435.04|431.68|436.82|433.46|436.82|433.46|434.86|431.5|0
1651524900000|2022-05-02 20:55:00|437|433.64|437.09|433.73|437.54|434.18|436.46|433.1|0
1651525200000|2022-05-02 21:00:00|437.45|434.09|437.29|433.93|437.53|434.17|436.85|433.49|0
1651525500000|2022-05-02 21:05:00|437.31|433.95|437.14|433.78|437.5|434.14|437.11|433.75|0
1651525800000|2022-05-02 21:10:00|437.11|433.75|437.03|433.67|437.14|433.78|436.92|433.56|0
1651526100000|2022-05-02 21:15:00|437.05|433.69|437.05|433.69|437.05|433.69|437.05|433.69|0
1651526400000|2022-05-02 21:20:00|437.08|433.72|436.99|433.63|437.2|433.84|436.99|433.63|0
1651526700000|2022-05-02 21:25:00|437.02|433.66|437.36|434|437.46|434.1|437.02|433.66|0
1651527000000|2022-05-02 21:30:00|437.33|433.97|437.28|433.92|437.36|434|437.28|433.92|0
1651527300000|2022-05-02 21:35:00|437.3|433.94|436.1|432.74|437.77|434.41|436.1|432.74|0
1651527600000|2022-05-02 21:40:00|436.02|432.66|436.57|433.21|436.59|433.23|435.97|432.61|0
1651527900000|2022-05-02 21:45:00|436.52|433.16|436.78|433.42|436.78|433.42|436.23|432.87|0
1651528200000|2022-05-02 21:50:00|436.98|433.62|436.98|433.62|437.45|434.09|436.9|433.54|0
1651528500000|2022-05-02 21:55:00|437.06|433.7|437.26|433.9|437.44|434.08|436.82|433.46|0
1651528800000|2022-05-02 22:00:00|437.06|433.7|438.76|435.4|438.94|435.58|437.06|433.7|0
1651529100000|2022-05-02 22:05:00|438.68|435.32|438.58|435.22|438.94|435.58|438.22|434.86|0
1651529400000|2022-05-02 22:10:00|438.4|435.04|437.5|434.14|438.58|435.22|437.5|434.14|0
1651529700000|2022-05-02 22:15:00|437.68|434.32|437.68|434.32|438.4|435.04|436.96|433.6|0
1651530000000|2022-05-02 22:20:00|437.5|434.14|438.39|435.03|438.39|435.03|437.41|434.05|0
1651530300000|2022-05-02 22:25:00|438.21|434.85|437.32|433.96|438.57|435.21|437.14|433.78|0
1651530600000|2022-05-02 22:30:00|436.96|433.6|439.92|436.56|440.19|436.83|436.96|433.6|0
1651530900000|2022-05-02 22:35:00|440.01|436.65|439.46|436.1|440.01|436.65|439.11|435.75|0
1651531200000|2022-05-02 22:40:00|439.56|436.2|440.36|437|440.54|437.18|439.56|436.2|0
1651531500000|2022-05-02 22:45:00|440.27|436.91|440|436.64|440.27|436.91|439.82|436.46|0
1651531800000|2022-05-02 22:50:00|439.91|436.55|438.83|435.47|439.91|436.55|438.56|435.2|0
1651532100000|2022-05-02 22:55:00|438.92|435.56|439.63|436.27|440|436.64|438.92|435.56|0
1651532400000|2022-05-02 23:00:00|439.45|436.09|437.12|433.76|439.45|436.09|436.41|433.05|0
1651532700000|2022-05-02 23:05:00|436.94|433.58|436.22|432.86|437.57|434.21|436.22|432.86|0
1651533000000|2022-05-02 23:10:00|436.32|432.96|437.12|433.76|437.3|433.94|436.32|432.96|0
1651533300000|2022-05-02 23:15:00|437.21|433.85|437.29|433.93|437.39|434.03|436.94|433.58|0
1651533600000|2022-05-02 23:20:00|437.11|433.75|436.75|433.39|437.29|433.93|435.5|432.14|0
1651533900000|2022-05-02 23:25:00|436.57|433.21|436.31|432.95|436.75|433.39|435.86|432.5|0
1651534200000|2022-05-02 23:30:00|436.39|433.03|436.57|433.21|436.84|433.48|436.03|432.67|0
1651534500000|2022-05-02 23:35:00|436.66|433.3|437.46|434.1|437.46|434.1|436.57|433.21|0
1651534800000|2022-05-02 23:40:00|437.64|434.28|438.36|435|438.36|435|437.28|433.92|0
1651535100000|2022-05-02 23:45:00|438.54|435.18|437.64|434.28|438.54|435.18|437.64|434.28|0
1651535400000|2022-05-02 23:50:00|437.82|434.46|438.17|434.81|438.53|435.17|437.82|434.46|0
1651535700000|2022-05-02 23:55:00|438.09|434.73|435.94|432.58|438.17|434.81|435.94|432.58|0
1651536000000|2022-05-03 00:00:00|435.84|432.48|437.19|433.83|437.27|433.91|433.16|429.8|0
1651536300000|2022-05-03 00:05:00|437.45|434.09|432.8|429.44|437.45|434.09|432.8|429.44|0
1651536600000|2022-05-03 00:10:00|432.63|429.27|434.59|431.23|434.76|431.4|432.63|429.27|0
1651536900000|2022-05-03 00:15:00|434.76|431.4|433.63|430.27|434.94|431.58|433.18|429.82|0
1651537200000|2022-05-03 00:20:00|433.72|430.36|434.61|431.25|435.69|432.33|433.72|430.36|0
1651537500000|2022-05-03 00:25:00|434.79|431.43|433.54|430.18|435.51|432.15|433.36|430|0
1651537800000|2022-05-03 00:30:00|433.45|430.09|431.21|427.85|433.89|430.53|430.59|427.23|0
1651538100000|2022-05-03 00:35:00|430.95|427.59|430.85|427.49|430.95|427.59|429.08|425.72|0
1651538400000|2022-05-03 00:40:00|430.5|427.14|428.81|425.45|430.85|427.49|428.45|425.09|0
1651538700000|2022-05-03 00:45:00|428.36|425|427.12|423.76|428.45|425.09|426.06|422.7|0
1651539000000|2022-05-03 00:50:00|426.94|423.58|427.82|424.46|428|424.64|426.85|423.49|0
1651539300000|2022-05-03 00:55:00|427.74|424.38|427.91|424.55|428.45|425.09|427.47|424.11|0
1651539600000|2022-05-03 01:00:00|428.09|424.73|426.93|423.57|428.53|425.17|426.76|423.4|0
1651539900000|2022-05-03 01:05:00|427.02|423.66|428.17|424.81|428.88|425.52|427.02|423.66|0
1651540200000|2022-05-03 01:10:00|427.99|424.63|429.77|426.41|430.3|426.94|427.82|424.46|0
1651540500000|2022-05-03 01:15:00|429.95|426.59|432.53|429.17|432.53|429.17|429.51|426.15|0
1651540800000|2022-05-03 01:20:00|432.62|429.26|430.83|427.47|432.62|429.26|430.66|427.3|0
1651541100000|2022-05-03 01:25:00|430.66|427.3|431.46|428.1|431.9|428.54|430.66|427.3|0
1651541400000|2022-05-03 01:30:00|431.28|427.92|431.36|428|431.82|428.46|429.94|426.58|0
1651541700000|2022-05-03 01:35:00|431.46|428.1|431.36|428|432.17|428.81|431.01|427.65|0
1651542000000|2022-05-03 01:40:00|431.54|428.18|432.61|429.25|433.15|429.79|430.29|426.93|0
1651542300000|2022-05-03 01:45:00|432.43|429.07|429.04|425.68|432.43|429.07|428.33|424.97|0
1651542600000|2022-05-03 01:50:00|428.86|425.5|426.65|423.29|428.86|425.5|424.61|421.25|0
1651542900000|2022-05-03 01:55:00|426.73|423.37|426.02|422.66|427.89|424.53|425.94|422.58|0
1651543200000|2022-05-03 02:00:00|426.2|422.84|420.9|417.54|426.2|422.84|420.02|416.66|0
1651543500000|2022-05-03 02:05:00|421.08|417.72|421.43|418.07|422.13|418.77|420.64|417.28|0
1651543800000|2022-05-03 02:10:00|421.34|417.98|421.87|418.51|422.31|418.95|421.34|417.98|0
1651544100000|2022-05-03 02:15:00|421.95|418.59|420.19|416.83|421.95|418.59|419.66|416.3|0
1651544400000|2022-05-03 02:20:00|420.01|416.65|420.1|416.74|420.98|417.62|419.66|416.3|0
1651544700000|2022-05-03 02:25:00|420.01|416.65|419.31|415.95|420.01|416.65|419.31|415.95|0
1651545000000|2022-05-03 02:30:00|419.48|416.12|420.01|416.65|421.24|417.88|418.6|415.24|0
1651545300000|2022-05-03 02:35:00|419.92|416.56|420.88|417.52|421.41|418.05|419.66|416.3|0
1651545600000|2022-05-03 02:40:00|420.98|417.62|419.04|415.68|421.41|418.05|418.6|415.24|0
1651545900000|2022-05-03 02:45:00|419.12|415.76|417.28|413.92|419.39|416.03|417.28|413.92|0
1651546200000|2022-05-03 02:50:00|417.19|413.83|416.32|412.96|418.07|414.71|415.62|412.26|0
1651546500000|2022-05-03 02:55:00|416.14|412.78|418.24|414.88|418.42|415.06|415.97|412.61|0
1651546800000|2022-05-03 03:00:00|418.42|415.06|418.24|414.88|418.77|415.41|417.8|414.44|0
1651547100000|2022-05-03 03:05:00|418.15|414.79|418.76|415.4|419.47|416.11|417.71|414.35|0
1651547400000|2022-05-03 03:10:00|418.59|415.23|418.41|415.05|418.85|415.49|417.1|413.74|0
1651547700000|2022-05-03 03:15:00|418.32|414.96|418.67|415.31|418.76|415.4|417.53|414.17|0
1651548000000|2022-05-03 03:20:00|418.76|415.4|419.28|415.92|419.63|416.27|418.23|414.87|0
1651548300000|2022-05-03 03:25:00|419.2|415.84|420.51|417.15|420.51|417.15|418.93|415.57|0
1651548600000|2022-05-03 03:30:00|420.33|416.97|421.56|418.2|421.56|418.2|420.16|416.8|0
1651548900000|2022-05-03 03:35:00|421.39|418.03|421.38|418.02|421.56|418.2|420.33|416.97|0
1651549200000|2022-05-03 03:40:00|421.21|417.85|422.26|418.9|422.62|419.26|421.21|417.85|0
1651549500000|2022-05-03 03:45:00|422.09|418.73|422.08|418.72|422.26|418.9|421.38|418.02|0
1651549800000|2022-05-03 03:50:00|422|418.64|422.26|418.9|422.96|419.6|421.73|418.37|0
1651550100000|2022-05-03 03:55:00|422.35|418.99|422.96|419.6|423.67|420.31|421.9|418.54|0
1651550400000|2022-05-03 04:00:00|423.05|419.69|424.11|420.75|424.55|421.19|422.08|418.72|0
1651550700000|2022-05-03 04:05:00|424.02|420.66|422.17|418.81|424.02|420.66|421.9|418.54|0
1651551000000|2022-05-03 04:10:00|422.07|418.71|421.9|418.54|422.25|418.89|421.64|418.28|0
1651551300000|2022-05-03 04:15:00|421.72|418.36|422.78|419.42|422.78|419.42|421.54|418.18|0
1651551600000|2022-05-03 04:20:00|422.77|419.41|422.6|419.24|423.04|419.68|422.07|418.71|0
1651551900000|2022-05-03 04:25:00|422.77|419.41|423.12|419.76|423.12|419.76|422.42|419.06|0
1651552200000|2022-05-03 04:30:00|423.04|419.68|420.75|417.39|423.92|420.56|420.65|417.29|0
1651552500000|2022-05-03 04:35:00|420.83|417.47|421.36|418|421.45|418.09|420.48|417.12|0
1651552800000|2022-05-03 04:40:00|421.45|418.09|421.35|417.99|422.41|419.05|420.65|417.29|0
1651553100000|2022-05-03 04:45:00|421.53|418.17|423.11|419.75|423.11|419.75|421.09|417.73|0
1651553400000|2022-05-03 04:50:00|423.21|419.85|422.76|419.4|424|420.64|421.35|417.99|0
1651553700000|2022-05-03 04:55:00|422.41|419.05|424.35|420.99|424.52|421.16|422.41|419.05|0
1651554000000|2022-05-03 05:00:00|424.44|421.08|424.34|420.98|425.41|422.05|423.99|420.63|0
1651554300000|2022-05-03 05:05:00|424.52|421.16|422.75|419.39|424.87|421.51|422.75|419.39|0
1651554600000|2022-05-03 05:10:00|422.84|419.48|421.34|417.98|423.02|419.66|420.81|417.45|0
1651554900000|2022-05-03 05:15:00|421.16|417.8|420.28|416.92|421.96|418.6|419.76|416.4|0
1651555200000|2022-05-03 05:20:00|420.37|417.01|420.63|417.27|421.34|417.98|420.28|416.92|0
1651555500000|2022-05-03 05:25:00|420.46|417.1|420.37|417.01|421.51|418.15|420.37|417.01|0
1651555800000|2022-05-03 05:30:00|420.45|417.09|420.8|417.44|422.21|418.85|420.45|417.09|0
1651556100000|2022-05-03 05:35:00|420.98|417.62|420.8|417.44|421.51|418.15|419.92|416.56|0
1651556400000|2022-05-03 05:40:00|420.62|417.26|421.68|418.32|421.68|418.32|420.45|417.09|0
1651556700000|2022-05-03 05:45:00|421.85|418.49|423.26|419.9|424.5|421.14|421.85|418.49|0
1651557000000|2022-05-03 05:50:00|423.62|420.26|421.94|418.58|423.62|420.26|421.41|418.05|0
1651557300000|2022-05-03 05:55:00|422.03|418.67|422.2|418.84|422.73|419.37|421.67|418.31|0
1651557600000|2022-05-03 06:00:00|422.55|419.19|426.97|423.61|427.06|423.7|421.85|418.49|0
1651557900000|2022-05-03 06:05:00|427.33|423.97|428.84|425.48|428.84|425.48|426.09|422.73|0
1651558200000|2022-05-03 06:10:00|428.75|425.39|428.21|424.85|429.28|425.92|427.5|424.14|0
1651558500000|2022-05-03 06:15:00|428.13|424.77|426.79|423.43|429.46|426.1|425.9|422.54|0
1651558800000|2022-05-03 06:20:00|426.7|423.34|426.7|423.34|428.12|424.76|425.72|422.36|0
1651559100000|2022-05-03 06:25:00|426.61|423.25|426.78|423.42|428.03|424.67|425.9|422.54|0
1651559400000|2022-05-03 06:30:00|426.52|423.16|426.43|423.07|428.56|425.2|426.25|422.89|0
1651559700000|2022-05-03 06:35:00|426.52|423.16|426.07|422.71|427.14|423.78|425.89|422.53|0
1651560000000|2022-05-03 06:40:00|426.16|422.8|425.71|422.35|426.42|423.06|424.75|421.39|0
1651560300000|2022-05-03 06:45:00|425.89|422.53|427.75|424.39|428.37|425.01|425.71|422.35|0
1651560600000|2022-05-03 06:50:00|427.48|424.12|428.26|424.9|429.64|426.28|426.42|423.06|0
1651560900000|2022-05-03 06:55:00|428.17|424.81|429.06|425.7|430.04|426.68|427.9|424.54|0
1651561200000|2022-05-03 07:00:00|429.14|425.78|435.31|431.95|435.31|431.95|428.97|425.61|0
1651561500000|2022-05-03 07:05:00|435.34|432.46|427.66|424.78|436.24|433.36|427.66|424.78|0
1651561800000|2022-05-03 07:10:00|427.39|424.51|428.19|425.31|431.13|428.25|426.42|423.54|0
1651562100000|2022-05-03 07:15:00|428.1|425.22|429.08|426.2|430.77|427.89|427.21|424.33|0
1651562400000|2022-05-03 07:20:00|429.16|426.28|428.01|425.13|430.68|427.8|426.15|423.27|0
1651562700000|2022-05-03 07:25:00|427.56|424.68|426.32|423.44|429.61|426.73|426.14|423.26|0
1651563000000|2022-05-03 07:30:00|427.03|424.15|426.96|424.08|429.16|426.28|426.32|423.44|0
1651563300000|2022-05-03 07:35:00|427.14|424.26|428.2|425.32|428.73|425.85|425.72|422.84|0
1651563600000|2022-05-03 07:40:00|428.56|425.68|428.55|425.67|429.36|426.48|426.43|423.55|0
1651563900000|2022-05-03 07:45:00|428.91|426.03|431.04|428.16|431.93|429.05|427.67|424.79|0
1651564200000|2022-05-03 07:50:00|430.86|427.98|423.27|420.87|430.95|428.07|423.18|420.78|0
1651564500000|2022-05-03 07:55:00|423.18|420.78|425.12|422.72|425.83|423.43|423|420.6|0
1651564800000|2022-05-03 08:00:00|424.94|422.54|420.89|418.49|425.74|423.34|420.36|417.96|0
1651565100000|2022-05-03 08:05:00|420.71|418.31|420.36|417.96|421.16|418.76|418.26|415.86|0
1651565400000|2022-05-03 08:10:00|420.71|418.31|422.82|420.42|423.44|421.04|420.18|417.78|0
1651565700000|2022-05-03 08:15:00|422.56|420.16|426.68|424.28|426.68|424.28|421.85|419.45|0
1651566000000|2022-05-03 08:20:00|426.51|424.11|425.89|423.49|426.6|424.2|423.86|421.46|0
1651566300000|2022-05-03 08:25:00|425.97|423.57|428.98|426.58|428.98|426.58|425.09|422.69|0
1651566600000|2022-05-03 08:30:00|428.8|426.4|429.87|427.47|430.4|428|428.01|425.61|0
1651566900000|2022-05-03 08:35:00|429.69|427.29|428.98|426.58|430.31|427.91|428.62|426.22|0
1651567200000|2022-05-03 08:40:00|428.8|426.4|431.55|429.15|432.35|429.95|428.8|426.4|0
1651567500000|2022-05-03 08:45:00|431.46|429.06|431.91|429.51|433.51|431.11|429.86|427.46|0
1651567800000|2022-05-03 08:50:00|431.73|429.33|431.81|429.41|432.88|430.48|430.04|427.64|0
1651568100000|2022-05-03 08:55:00|431.91|429.51|431.28|428.88|433.06|430.66|430.21|427.81|0
1651568400000|2022-05-03 09:00:00|431.63|429.23|432.7|430.3|433.59|431.19|430.12|427.72|0
1651568700000|2022-05-03 09:05:00|433.06|430.66|433.77|431.37|435.55|433.15|432.7|430.3|0
1651569000000|2022-05-03 09:10:00|433.41|431.01|433.94|431.54|434.93|432.53|432.52|430.12|0
1651569300000|2022-05-03 09:15:00|433.05|430.65|432.34|429.94|433.05|430.65|430.56|428.16|0
1651569600000|2022-05-03 09:20:00|432.25|429.85|432.51|430.11|433.94|431.54|431.89|429.49|0
1651569900000|2022-05-03 09:25:00|432.87|430.47|433.94|431.54|435.72|433.32|432.16|429.76|0
1651570200000|2022-05-03 09:30:00|434.03|431.63|434.11|431.71|435.82|433.42|433.76|431.36|0
1651570500000|2022-05-03 09:35:00|433.76|431.36|434.29|431.89|435.01|432.61|433.4|431|0
1651570800000|2022-05-03 09:40:00|434.38|431.98|431.97|429.57|434.38|431.98|431.61|429.21|0
1651571100000|2022-05-03 09:45:00|432.15|429.75|431.43|429.03|432.15|429.75|430.37|427.97|0
1651571400000|2022-05-03 09:50:00|431.25|428.85|431.25|428.85|432.5|430.1|430.81|428.41|0
1651571700000|2022-05-03 09:55:00|430.99|428.59|432.05|429.65|433.03|430.63|430.36|427.96|0
1651572000000|2022-05-03 10:00:00|431.96|429.56|430.81|428.41|432.77|430.37|430.45|428.05|0
1651572300000|2022-05-03 10:05:00|430.89|428.49|432.31|429.91|433.48|431.08|430.71|428.31|0
1651572600000|2022-05-03 10:10:00|432.41|430.01|431.95|429.55|434.45|432.05|431.34|428.94|0
1651572900000|2022-05-03 10:15:00|432.05|429.65|434.45|432.05|434.54|432.14|431.6|429.2|0
1651573200000|2022-05-03 10:20:00|434.63|432.23|436.95|434.55|437.85|435.45|434.63|432.23|0
1651573500000|2022-05-03 10:25:00|437.4|435|441|438.6|442.16|439.76|436.95|434.55|0
1651573800000|2022-05-03 10:30:00|441.26|438.86|442.34|439.94|444.87|442.47|440.9|438.5|0
1651574100000|2022-05-03 10:35:00|442.16|439.76|442.7|440.3|443.6|441.2|441.08|438.68|0
1651574400000|2022-05-03 10:40:00|442.52|440.12|447.4|445|447.4|445|442.16|439.76|0
1651574700000|2022-05-03 10:45:00|447.22|444.82|447.04|444.64|448.86|446.46|447.04|444.64|0
1651575000000|2022-05-03 10:50:00|447.4|445|445.77|443.37|449.31|446.91|445.77|443.37|0
1651575300000|2022-05-03 10:55:00|445.68|443.28|445.58|443.18|446.22|443.82|445.04|442.64|0
1651575600000|2022-05-03 11:00:00|445.5|443.1|445.68|443.28|446.85|444.45|445.04|442.64|0
1651575900000|2022-05-03 11:05:00|445.76|443.36|446.84|444.44|448.79|446.39|445.22|442.82|0
1651576200000|2022-05-03 11:10:00|446.75|444.35|446.11|443.71|448.1|445.7|445.39|442.99|0
1651576500000|2022-05-03 11:15:00|445.75|443.35|447.19|444.79|447.19|444.79|445.39|442.99|0
1651576800000|2022-05-03 11:20:00|447.01|444.61|445.38|442.98|448.28|445.88|445.38|442.98|0
1651577100000|2022-05-03 11:25:00|445.2|442.8|442.13|439.73|446.47|444.07|441.95|439.55|0
1651577400000|2022-05-03 11:30:00|442.22|439.82|443.39|440.99|443.48|441.08|440.33|437.93|0
1651577700000|2022-05-03 11:35:00|443.21|440.81|443.03|440.63|443.75|441.35|442.31|439.91|0
1651578000000|2022-05-03 11:40:00|443.12|440.72|442.3|439.9|443.39|440.99|440.86|438.46|0
1651578300000|2022-05-03 11:45:00|442.48|440.08|439.96|437.56|442.84|440.44|439.96|437.56|0
1651578600000|2022-05-03 11:50:00|439.78|437.38|438.7|436.3|440.86|438.46|438.62|436.22|0
1651578900000|2022-05-03 11:55:00|438.88|436.48|437.8|435.4|438.88|436.48|437.09|434.69|0
1651579200000|2022-05-03 12:00:00|438.34|435.94|435.47|433.07|438.34|435.94|434.76|432.36|0
1651579500000|2022-05-03 12:05:00|435.3|432.9|435.29|432.89|436.55|434.15|433.87|431.47|0
1651579800000|2022-05-03 12:10:00|435.11|432.71|433.86|431.46|435.65|433.25|433.15|430.75|0
1651580100000|2022-05-03 12:15:00|433.51|431.11|432.44|430.04|433.51|431.11|431.55|429.15|0
1651580400000|2022-05-03 12:20:00|432.08|429.68|434.39|431.99|434.75|432.35|431.55|429.15|0
1651580700000|2022-05-03 12:25:00|434.22|431.82|432.14|429.74|435.81|433.41|431.79|429.39|0
1651581000000|2022-05-03 12:30:00|432.32|429.92|431.07|428.67|434.28|431.88|429.82|427.42|0
1651581300000|2022-05-03 12:35:00|430.89|428.49|428.14|425.74|431.43|429.03|428.14|425.74|0
1651581600000|2022-05-03 12:40:00|428.22|425.82|425.74|423.34|428.93|426.53|425.74|423.34|0
1651581900000|2022-05-03 12:45:00|425.56|423.16|426.8|424.4|426.98|424.58|425.21|422.81|0
1651582200000|2022-05-03 12:50:00|426.62|424.22|427.33|424.93|429.2|426.8|426.27|423.87|0
1651582500000|2022-05-03 12:55:00|427.24|424.84|426.9|424.5|428.49|426.09|425.56|423.16|0
1651582800000|2022-05-03 13:00:00|426.72|424.32|428.31|425.91|429.2|426.8|426.37|423.97|0
1651583100000|2022-05-03 13:05:00|427.96|425.56|427.96|425.56|429.2|426.8|427.25|424.85|0
1651583400000|2022-05-03 13:10:00|427.87|425.47|429.02|426.62|429.2|426.8|427.78|425.38|0
1651583700000|2022-05-03 13:15:00|429.11|426.71|429.37|426.97|430.08|427.68|427.77|425.37|0
1651584000000|2022-05-03 13:20:00|429.46|427.06|429.72|427.32|431.33|428.93|428.66|426.26|0
1651584300000|2022-05-03 13:25:00|430.08|427.68|429.9|427.5|433.64|431.24|429.9|427.5|0
1651584600000|2022-05-03 13:30:00|429.37|426.97|426.53|424.13|437.22|434.82|424.76|422.36|0
1651584900000|2022-05-03 13:35:00|427.24|424.84|437.76|435.36|438.48|436.08|427.24|424.84|0
1651585200000|2022-05-03 13:40:00|436.14|433.74|433.99|431.59|437.4|435|427.94|425.54|0
1651585500000|2022-05-03 13:45:00|434.53|432.13|436.14|433.74|440.99|438.59|433.45|431.05|0
1651585800000|2022-05-03 13:50:00|436.85|434.45|429.87|427.47|438.65|436.25|429.36|426.96|0
1651586100000|2022-05-03 13:55:00|430.04|427.64|426.66|424.26|433.44|431.04|425.33|422.93|0
1651586400000|2022-05-03 14:00:00|424.71|422.31|420.29|417.89|424.71|422.31|419.23|416.83|0
1651586700000|2022-05-03 14:05:00|420.11|417.71|432.05|429.65|433.49|431.09|418.52|416.12|0
1651587000000|2022-05-03 14:10:00|432.95|430.55|425.26|422.86|435.65|433.25|425.08|422.68|0
1651587300000|2022-05-03 14:15:00|426.15|423.75|426.68|424.28|433.49|431.09|426.14|423.74|0
1651587600000|2022-05-03 14:20:00|427.04|424.64|428.28|425.88|432.05|429.65|424.01|421.61|0
1651587900000|2022-05-03 14:25:00|427.75|425.35|421.79|419.39|429.45|427.05|420.28|417.88|0
1651588200000|2022-05-03 14:30:00|421.16|418.76|417.45|415.05|425.78|423.38|415.51|413.11|0
1651588500000|2022-05-03 14:35:00|416.92|414.52|424|421.6|424|421.6|416.39|413.99|0
1651588800000|2022-05-03 14:40:00|423.82|421.42|430.42|428.02|430.42|428.02|423.47|421.07|0
1651589100000|2022-05-03 14:45:00|430.6|428.2|432.13|429.73|434.74|432.34|429.53|427.13|0
1651589400000|2022-05-03 14:50:00|432.67|430.27|427.76|425.36|433.75|431.35|425.35|422.95|0
1651589700000|2022-05-03 14:55:00|427.94|425.54|424.15|421.75|428.3|425.9|422.18|419.78|0
1651590000000|2022-05-03 15:00:00|423.97|421.57|418.28|415.88|427.72|425.32|417.92|415.52|0
1651590300000|2022-05-03 15:05:00|416.15|413.75|407.45|405.05|417.21|414.81|405.6|403.2|0
1651590600000|2022-05-03 15:10:00|407.28|404.88|408.35|405.95|413.6|411.2|406.75|404.35|0
1651590900000|2022-05-03 15:15:00|407.13|404.73|408.34|405.94|413.24|410.84|405.22|402.82|0
1651591200000|2022-05-03 15:20:00|408.17|405.77|402.61|400.21|408.17|405.77|402.61|400.21|0
1651591500000|2022-05-03 15:25:00|402.79|400.39|405.9|403.5|407.12|404.72|402.09|399.69|0
1651591800000|2022-05-03 15:30:00|404.69|402.29|400.71|398.31|405.21|402.81|399.33|396.93|0
1651592100000|2022-05-03 15:35:00|400.88|398.48|407.99|405.59|408.86|406.46|400.63|398.23|0
1651592400000|2022-05-03 15:40:00|407.64|405.24|407.11|404.71|407.64|405.24|402.78|400.38|0
1651592700000|2022-05-03 15:45:00|407.29|404.89|407.63|405.23|410.43|408.03|406.59|404.19|0
1651593000000|2022-05-03 15:50:00|407.46|405.06|407.81|405.41|410.08|407.68|406.24|403.84|0
1651593300000|2022-05-03 15:55:00|407.9|405.5|406.41|404.01|409.37|406.97|405.54|403.14|0
1651593600000|2022-05-03 16:00:00|406.15|403.75|402.77|400.37|407.63|405.23|400.35|397.95|0
1651593900000|2022-05-03 16:05:00|402.94|400.54|417.09|414.69|419.56|417.16|402.94|400.54|0
1651594200000|2022-05-03 16:10:00|417.44|415.04|414.89|412.49|419.55|417.15|414.1|411.7|0
1651594500000|2022-05-03 16:15:00|414.45|412.05|414.1|411.7|417.44|415.04|413.57|411.17|0
1651594800000|2022-05-03 16:20:00|414.27|411.87|411.47|409.07|414.27|411.87|410.25|407.85|0
1651595100000|2022-05-03 16:25:00|410.95|408.55|415.67|413.27|415.67|413.27|408.6|406.2|0
1651595400000|2022-05-03 16:30:00|415.85|413.45|415.85|413.45|419.72|417.32|414.09|411.69|0
1651595700000|2022-05-03 16:35:00|415.32|412.92|414.26|411.86|417.08|414.68|411.99|409.59|0
1651596000000|2022-05-03 16:40:00|414.44|412.04|413.56|411.16|415.67|413.27|411.11|408.71|0
1651596300000|2022-05-03 16:45:00|413.91|411.51|414.44|412.04|417.07|414.67|410.51|408.11|0
1651596600000|2022-05-03 16:50:00|415.23|412.83|416.72|414.32|416.72|414.32|412.51|410.11|0
1651596900000|2022-05-03 16:55:00|416.36|413.96|413.73|411.33|420.06|417.66|412.68|410.28|0
1651597200000|2022-05-03 17:00:00|412.68|410.28|411.98|409.58|413.73|411.33|407.1|404.7|0
1651597500000|2022-05-03 17:05:00|412.33|409.93|408.75|406.35|413.55|411.15|407.97|405.57|0
1651597800000|2022-05-03 17:10:00|408.66|406.26|405.36|402.96|409.88|407.48|404.59|402.19|0
1651598100000|2022-05-03 17:15:00|404.67|402.27|405.02|402.62|405.28|402.88|402.77|400.37|0
1651598400000|2022-05-03 17:20:00|404.5|402.1|406.75|404.35|409.18|406.78|401.91|399.51|0
1651598700000|2022-05-03 17:25:00|407.09|404.69|408.74|406.34|410.66|408.26|406.05|403.65|0
1651599000000|2022-05-03 17:30:00|408.65|406.25|405.27|402.87|409.18|406.78|405.01|402.61|0
1651599300000|2022-05-03 17:35:00|405.18|402.78|402.72|400.32|407.26|404.86|402.55|400.15|0
1651599600000|2022-05-03 17:40:00|402.55|400.15|401.86|399.46|405.84|403.44|401.68|399.28|0
1651599900000|2022-05-03 17:45:00|401.34|398.94|404.8|402.4|405.66|403.26|401.34|398.94|0
1651600200000|2022-05-03 17:50:00|404.89|402.49|407.92|405.52|409.84|407.44|404.28|401.88|0
1651600500000|2022-05-03 17:55:00|407.58|405.18|408.44|406.04|410.19|407.79|407.4|405|0
1651600800000|2022-05-03 18:00:00|408.62|406.22|414.39|411.99|414.92|412.52|408.62|406.22|0
1651601100000|2022-05-03 18:05:00|414.57|412.17|415.62|413.22|417.39|414.99|414.57|412.17|0
1651601400000|2022-05-03 18:10:00|416.33|413.93|421.01|418.61|421.63|419.23|415.36|412.96|0
1651601700000|2022-05-03 18:15:00|421.63|419.23|424.6|422.2|425.67|423.27|421.44|419.04|0
1651602000000|2022-05-03 18:20:00|424.78|422.38|424.78|422.38|427.28|424.88|423.71|421.31|0
1651602300000|2022-05-03 18:25:00|424.6|422.2|426.83|424.43|427.27|424.87|424.06|421.66|0
1651602600000|2022-05-03 18:30:00|426.56|424.16|420.86|418.46|426.74|424.34|420.86|418.46|0
1651602900000|2022-05-03 18:35:00|421.39|418.99|425.13|422.73|425.48|423.08|415.9|413.5|0
1651603200000|2022-05-03 18:40:00|424.41|422.01|422.99|420.59|432.65|430.25|420.68|418.28|0
1651603500000|2022-05-03 18:45:00|422.45|420.05|420.5|418.1|429.78|427.38|419.26|416.86|0
1651603800000|2022-05-03 18:50:00|420.32|417.92|416.78|414.38|421.92|419.52|413.61|411.21|0
1651604100000|2022-05-03 18:55:00|416.95|414.55|410.1|407.7|418.55|416.15|408.88|406.48|0
1651604400000|2022-05-03 19:00:00|409.05|406.65|412.02|409.62|412.73|410.33|408.88|406.48|0
1651604700000|2022-05-03 19:05:00|412.2|409.8|407.46|405.06|413.52|411.12|405.02|402.62|0
1651605000000|2022-05-03 19:10:00|406.58|404.18|405.79|403.39|408.5|406.1|404.39|401.99|0
1651605300000|2022-05-03 19:15:00|405.96|403.56|412.27|409.87|412.79|410.39|405.09|402.69|0
1651605600000|2022-05-03 19:20:00|412.44|410.04|413.32|410.92|418.45|416.05|406.66|404.26|0
1651605900000|2022-05-03 19:25:00|414.03|411.63|413.49|411.09|416.68|414.28|411.38|408.98|0
1651606200000|2022-05-03 19:30:00|413.59|411.19|410.68|408.28|416.85|414.45|409.1|406.7|0
1651606500000|2022-05-03 19:35:00|410.33|407.93|416.35|413.95|418.44|416.04|409.8|407.4|0
1651606800000|2022-05-03 19:40:00|417.06|414.66|420.9|418.5|424.75|422.35|417.06|414.66|0
1651607100000|2022-05-03 19:45:00|421.97|419.57|419.28|416.88|424.31|421.91|415.18|412.78|0
1651607400000|2022-05-03 19:50:00|418.92|416.52|411.1|408.7|423.41|421.01|409.86|407.46|0
1651607700000|2022-05-03 19:55:00|410.21|407.81|414.27|411.87|415.16|412.76|409.77|407.37|0
1651608000000|2022-05-03 20:00:00|413.38|410.98|407.11|404.71|414.27|411.87|406.94|404.54|0
1651608300000|2022-05-03 20:05:00|406.76|404.36|408.17|405.77|408.17|405.77|403.68|401.28|0
1651608600000|2022-05-03 20:10:00|408.35|405.95|409.94|407.54|410.83|408.43|404.56|402.16|0
1651608900000|2022-05-03 20:15:00|409.08|406.28|409.88|407.08|411.03|408.23|408.19|405.39|0
1651609200000|2022-05-03 20:20:00|409.96|407.16|411.91|409.11|413.15|410.35|409.78|406.98|0
1651609500000|2022-05-03 20:25:00|412|409.2|411.37|408.57|412.26|409.46|410.49|407.69|0
1651609800000|2022-05-03 20:30:00|411.55|408.75|412.08|409.28|413.33|410.53|410.49|407.69|0
1651610100000|2022-05-03 20:35:00|412|409.2|411.9|409.1|412.44|409.64|411.37|408.57|0
1651610400000|2022-05-03 20:40:00|412|409.2|411.64|408.84|412.35|409.55|411.01|408.21|0
1651610700000|2022-05-03 20:45:00|411.37|408.57|412.08|409.28|412.35|409.55|410.39|407.59|0
1651611000000|2022-05-03 20:50:00|411.81|409.01|411.99|409.19|412.43|409.63|411.28|408.48|0
1651611300000|2022-05-03 20:55:00|411.72|408.92|409.5|406.7|411.72|408.92|409.41|406.61|0
1651611600000|2022-05-03 21:00:00|409.53|406.73|409.17|406.37|409.94|407.14|409.17|406.37|0
1651611900000|2022-05-03 21:05:00|409.01|406.21|408.51|405.71|409.24|406.44|408.51|405.71|0
1651612200000|2022-05-03 21:10:00|408.62|405.82|408.82|406.02|408.98|406.18|408.62|405.82|0
1651612500000|2022-05-03 21:15:00|408.9|406.1|408.82|406.02|408.9|406.1|408.72|405.92|0
1651612800000|2022-05-03 21:20:00|408.87|406.07|408.71|405.91|408.9|406.1|408.61|405.81|0
1651613100000|2022-05-03 21:25:00|408.77|405.97|408.74|405.94|408.82|406.02|408.74|405.94|0
1651613400000|2022-05-03 21:30:00|408.77|405.97|408.97|406.17|408.97|406.17|408.77|405.97|0
1651613700000|2022-05-03 21:35:00|409|406.2|408.61|405.81|409|406.2|408.61|405.81|0
1651614000000|2022-05-03 21:40:00|408.56|405.76|408.97|406.17|409.56|406.76|408.25|405.45|0
1651614300000|2022-05-03 21:45:00|408.76|405.96|409.28|406.48|409.3|406.5|408.76|405.96|0
1651614600000|2022-05-03 21:50:00|409.25|406.45|408.83|406.03|409.25|406.45|408.62|405.82|0
1651614900000|2022-05-03 21:55:00|408.96|406.16|408.78|405.98|408.96|406.16|408.62|405.82|0
1651615200000|2022-05-03 22:00:00|408.75|405.95|411.6|408.8|411.87|409.07|408.75|405.95|0
1651615500000|2022-05-03 22:05:00|411.51|408.71|410|407.2|411.51|408.71|409.47|406.67|0
1651615800000|2022-05-03 22:10:00|409.73|406.93|408.58|405.78|409.91|407.11|408.32|405.52|0
1651616100000|2022-05-03 22:15:00|408.67|405.87|409.38|406.58|409.55|406.75|407.88|405.08|0
1651616400000|2022-05-03 22:20:00|409.29|406.49|408.05|405.25|409.29|406.49|407.7|404.9|0
1651616700000|2022-05-03 22:25:00|407.96|405.16|407.87|405.07|408.31|405.51|406.99|404.19|0
1651617000000|2022-05-03 22:30:00|407.78|404.98|408.31|405.51|408.66|405.86|407.6|404.8|0
1651617300000|2022-05-03 22:35:00|408.13|405.33|408.66|405.86|408.66|405.86|407.6|404.8|0
1651617600000|2022-05-03 22:40:00|408.84|406.04|408.83|406.03|408.84|406.04|407.77|404.97|0
1651617900000|2022-05-03 22:45:00|409.01|406.21|408.83|406.03|409.54|406.74|408.3|405.5|0
1651618200000|2022-05-03 22:50:00|408.92|406.12|409.01|406.21|409.18|406.38|408.65|405.85|0
1651618500000|2022-05-03 22:55:00|408.65|405.85|410.07|407.27|410.07|407.27|408.65|405.85|0
1651618800000|2022-05-03 23:00:00|409.89|407.09|409.18|406.38|410.6|407.8|409.18|406.38|0
1651619100000|2022-05-03 23:05:00|409.27|406.47|410.06|407.26|410.42|407.62|409.27|406.47|0
1651619400000|2022-05-03 23:10:00|409.98|407.18|409.53|406.73|410.06|407.26|409.18|406.38|0
1651619700000|2022-05-03 23:15:00|409.35|406.55|409.26|406.46|409.53|406.73|408.64|405.84|0
1651620000000|2022-05-03 23:20:00|408.99|406.19|409.52|406.72|409.52|406.72|408.64|405.84|0
1651620300000|2022-05-03 23:25:00|409.17|406.37|409.52|406.72|409.52|406.72|409.17|406.37|0
1651620600000|2022-05-03 23:30:00|409.34|406.54|408.81|406.01|409.7|406.9|408.46|405.66|0
1651620900000|2022-05-03 23:35:00|408.73|405.93|408.81|406.01|409.52|406.72|408.63|405.83|0
1651621200000|2022-05-03 23:40:00|408.9|406.1|408.98|406.18|409.08|406.28|408.63|405.83|0
1651621500000|2022-05-03 23:45:00|409.16|406.36|407.39|404.59|409.34|406.54|407.21|404.41|0
1651621800000|2022-05-03 23:50:00|407.3|404.5|408.09|405.29|408.1|405.3|406.33|403.53|0
1651622100000|2022-05-03 23:55:00|408.01|405.21|407.92|405.12|408.8|406|407.83|405.03|0
1651622400000|2022-05-04 00:00:00|408.09|405.29|408.44|405.64|408.62|405.82|407.91|405.11|0
1651622700000|2022-05-04 00:05:00|408.27|405.47|407.2|404.4|408.44|405.64|407.2|404.4|0
1651623000000|2022-05-04 00:10:00|407.3|404.5|407.38|404.58|407.56|404.76|406.14|403.34|0
1651623300000|2022-05-04 00:15:00|407.29|404.49|407.73|404.93|408.35|405.55|406.94|404.14|0
1651623600000|2022-05-04 00:20:00|408.08|405.28|409.14|406.34|409.14|406.34|407.73|404.93|0
1651623900000|2022-05-04 00:25:00|409.32|406.52|409.06|406.26|409.5|406.7|408.26|405.46|0
1651624200000|2022-05-04 00:30:00|409.14|406.34|408.78|405.98|409.49|406.69|408.78|405.98|0
1651624500000|2022-05-04 00:35:00|408.96|406.16|408.6|405.8|409.14|406.34|408.08|405.28|0
1651624800000|2022-05-04 00:40:00|408.43|405.63|408.78|405.98|409.23|406.43|407.54|404.74|0
1651625100000|2022-05-04 00:45:00|408.6|405.8|408.42|405.62|408.69|405.89|407.36|404.56|0
1651625400000|2022-05-04 00:50:00|408.52|405.72|408.95|406.15|409.48|406.68|408.25|405.45|0
1651625700000|2022-05-04 00:55:00|409.13|406.33|408.42|405.62|409.13|406.33|408.24|405.44|0
1651626000000|2022-05-04 01:00:00|408.24|405.44|407.53|404.73|408.59|405.79|407.18|404.38|0
1651626300000|2022-05-04 01:05:00|407.45|404.65|407.71|404.91|407.88|405.08|407|404.2|0
1651626600000|2022-05-04 01:10:00|407.88|405.08|406.82|404.02|407.88|405.08|406.74|403.94|0
1651626900000|2022-05-04 01:15:00|406.91|404.11|406.11|403.31|407|404.2|405.23|402.43|0
1651627200000|2022-05-04 01:20:00|405.76|402.96|405.67|402.87|406.29|403.49|405.58|402.78|0
1651627500000|2022-05-04 01:25:00|405.94|403.14|404.88|402.08|406.11|403.31|404.7|401.9|0
1651627800000|2022-05-04 01:30:00|404.7|401.9|404.17|401.37|405.4|402.6|403.82|401.02|0
1651628100000|2022-05-04 01:35:00|403.99|401.19|403.29|400.49|404.7|401.9|402.23|399.43|0
1651628400000|2022-05-04 01:40:00|403.11|400.31|402.4|399.6|403.2|400.4|402.05|399.25|0
1651628700000|2022-05-04 01:45:00|402.05|399.25|402.93|400.13|403.28|400.48|402.05|399.25|0
1651629000000|2022-05-04 01:50:00|403.11|400.31|403.28|400.48|403.28|400.48|402.84|400.04|0
1651629300000|2022-05-04 01:55:00|403.19|400.39|403.45|400.65|403.81|401.01|402.93|400.13|0
1651629600000|2022-05-04 02:00:00|403.28|400.48|402.75|399.95|403.63|400.83|401.69|398.89|0
1651629900000|2022-05-04 02:05:00|402.57|399.77|402.57|399.77|402.75|399.95|401.87|399.07|0
1651630200000|2022-05-04 02:10:00|402.74|399.94|403.09|400.29|403.1|400.3|402.39|399.59|0
1651630500000|2022-05-04 02:15:00|403.27|400.47|402.56|399.76|403.62|400.82|402.56|399.76|0
1651630800000|2022-05-04 02:20:00|402.92|400.12|403.27|400.47|403.62|400.82|402.92|400.12|0
1651631100000|2022-05-04 02:25:00|403.09|400.29|403.26|400.46|403.62|400.82|402.74|399.94|0
1651631400000|2022-05-04 02:30:00|403.09|400.29|404.94|402.14|405.03|402.23|403.09|400.29|0
1651631700000|2022-05-04 02:35:00|405.03|402.23|404.85|402.05|405.56|402.76|403.97|401.17|0
1651632000000|2022-05-04 02:40:00|404.76|401.96|407.14|404.34|407.32|404.52|404.41|401.61|0
1651632300000|2022-05-04 02:45:00|406.97|404.17|408.2|405.4|408.3|405.5|406.61|403.81|0
1651632600000|2022-05-04 02:50:00|408.12|405.32|408.56|405.76|408.91|406.11|407.85|405.05|0
1651632900000|2022-05-04 02:55:00|408.73|405.93|409.62|406.82|409.8|407|408.2|405.4|0
1651633200000|2022-05-04 03:00:00|409.36|406.56|408.02|405.22|409.44|406.64|407.84|405.04|0
1651633500000|2022-05-04 03:05:00|408.2|405.4|408.29|405.49|408.37|405.57|407.31|404.51|0
1651633800000|2022-05-04 03:10:00|408.37|405.57|408.9|406.1|409.79|406.99|408.37|405.57|0
1651634100000|2022-05-04 03:15:00|408.82|406.02|408.37|405.57|408.9|406.1|408.19|405.39|0
1651634400000|2022-05-04 03:20:00|408.19|405.39|408.01|405.21|408.37|405.57|407.66|404.86|0
1651634700000|2022-05-04 03:25:00|407.83|405.03|407.92|405.12|407.92|405.12|407.04|404.24|0
1651635000000|2022-05-04 03:30:00|407.83|405.03|410.49|407.69|410.67|407.87|407.83|405.03|0
1651635300000|2022-05-04 03:35:00|410.67|407.87|410.31|407.51|410.67|407.87|409.96|407.16|0
1651635600000|2022-05-04 03:40:00|410.41|407.61|410.67|407.87|411.56|408.76|410.31|407.51|0
1651635900000|2022-05-04 03:45:00|410.85|408.05|410.84|408.04|411.02|408.22|410.13|407.33|0
1651636200000|2022-05-04 03:50:00|410.76|407.96|410.31|407.51|410.84|408.04|410.13|407.33|0
1651636500000|2022-05-04 03:55:00|410.22|407.42|410.04|407.24|410.66|407.86|410.04|407.24|0
1651636800000|2022-05-04 04:00:00|409.95|407.15|409.06|406.26|410.13|407.33|408.17|405.37|0
1651637100000|2022-05-04 04:05:00|408.88|406.08|409.23|406.43|409.41|406.61|408.88|406.08|0
1651637400000|2022-05-04 04:10:00|409.33|406.53|408.7|405.9|409.68|406.88|407.99|405.19|0
1651637700000|2022-05-04 04:15:00|408.61|405.81|407.63|404.83|408.7|405.9|407.46|404.66|0
1651638000000|2022-05-04 04:20:00|407.46|404.66|407.99|405.19|408.16|405.36|407.46|404.66|0
1651638300000|2022-05-04 04:25:00|407.98|405.18|408.16|405.36|408.34|405.54|407.81|405.01|0
1651638600000|2022-05-04 04:30:00|407.98|405.18|406.39|403.59|408.16|405.36|405.86|403.06|0
1651638900000|2022-05-04 04:35:00|406.3|403.5|405.95|403.15|406.74|403.94|405.85|403.05|0
1651639200000|2022-05-04 04:40:00|406.03|403.23|406.74|403.94|406.74|403.94|406.03|403.23|0
1651639500000|2022-05-04 04:45:00|406.91|404.11|407.09|404.29|407.27|404.47|406.83|404.03|0
1651639800000|2022-05-04 04:50:00|407.26|404.46|408.33|405.53|408.5|405.7|407.26|404.46|0
1651640100000|2022-05-04 04:55:00|408.15|405.35|409.03|406.23|409.39|406.59|408.15|405.35|0
1651640400000|2022-05-04 05:00:00|409.21|406.41|408.77|405.97|409.57|406.77|408.32|405.52|0
1651640700000|2022-05-04 05:05:00|408.68|405.88|406.9|404.1|409.03|406.23|406.73|403.93|0
1651641000000|2022-05-04 05:10:00|407.08|404.28|407.43|404.63|407.79|404.99|406.02|403.22|0
1651641300000|2022-05-04 05:15:00|407.35|404.55|409.37|406.57|409.64|406.84|407.08|404.28|0
1651641600000|2022-05-04 05:20:00|409.28|406.48|409.46|406.66|410.07|407.27|409.01|406.21|0
1651641900000|2022-05-04 05:25:00|409.36|406.56|408.65|405.85|409.72|406.92|408.65|405.85|0
1651642200000|2022-05-04 05:30:00|408.57|405.77|409.18|406.38|409.54|406.74|407.94|405.14|0
1651642500000|2022-05-04 05:35:00|409.36|406.56|409.71|406.91|409.89|407.09|409.18|406.38|0
1651642800000|2022-05-04 05:40:00|409.53|406.73|409.18|406.38|410.07|407.27|409|406.2|0
1651643100000|2022-05-04 05:45:00|409.35|406.55|408.64|405.84|409.88|407.08|408.64|405.84|0
1651643400000|2022-05-04 05:50:00|408.56|405.76|407.76|404.96|409.17|406.37|407.76|404.96|0
1651643700000|2022-05-04 05:55:00|407.67|404.87|406.69|403.89|407.93|405.13|406.34|403.54|0
1651644000000|2022-05-04 06:00:00|407.05|404.25|409.88|407.08|410.05|407.25|407.05|404.25|0
1651644300000|2022-05-04 06:05:00|410.05|407.25|408.1|405.3|410.59|407.79|407.04|404.24|0
1651644600000|2022-05-04 06:10:00|407.93|405.13|407.84|405.04|408.28|405.48|406.87|404.07|0
1651644900000|2022-05-04 06:15:00|407.75|404.95|405.72|402.92|408.1|405.3|405.45|402.65|0
1651645200000|2022-05-04 06:20:00|405.63|402.83|406.51|403.71|406.68|403.88|405.27|402.47|0
1651645500000|2022-05-04 06:25:00|406.42|403.62|407.74|404.94|408.27|405.47|406.33|403.53|0
1651645800000|2022-05-04 06:30:00|407.56|404.76|407.39|404.59|408.01|405.21|406.33|403.53|0
1651646100000|2022-05-04 06:35:00|407.48|404.68|406.32|403.52|407.74|404.94|406.32|403.52|0
1651646400000|2022-05-04 06:40:00|406.5|403.7|406.14|403.34|407.03|404.23|405.79|402.99|0
1651646700000|2022-05-04 06:45:00|405.97|403.17|406.32|403.52|407.03|404.23|405.62|402.82|0
1651647000000|2022-05-04 06:50:00|406.41|403.61|407.02|404.22|407.73|404.93|405.96|403.16|0
1651647300000|2022-05-04 06:55:00|406.94|404.14|406.31|403.51|407.02|404.22|405.79|402.99|0
1651647600000|2022-05-04 07:00:00|407.02|404.22|405.17|402.37|408.08|405.28|404.55|401.75|0
1651647900000|2022-05-04 07:05:00|405.32|402.92|405.02|402.62|406.34|403.94|404.23|401.83|0
1651648200000|2022-05-04 07:10:00|404.93|402.53|407.92|405.52|408.89|406.49|404.5|402.1|0
1651648500000|2022-05-04 07:15:00|408.1|405.7|408.95|406.55|410.9|408.5|407.31|404.91|0
1651648800000|2022-05-04 07:20:00|408.87|406.47|411.25|408.85|411.96|409.56|408.16|405.76|0
1651649100000|2022-05-04 07:25:00|411.43|409.03|410.72|408.32|414.1|411.7|410.64|408.24|0
1651649400000|2022-05-04 07:30:00|410.99|408.59|411.7|409.3|412.14|409.74|410.36|407.96|0
1651649700000|2022-05-04 07:35:00|411.87|409.47|411.07|408.67|412.85|410.45|410.54|408.14|0
1651650000000|2022-05-04 07:40:00|411.34|408.94|410.36|407.96|412.05|409.65|410.18|407.78|0
1651650300000|2022-05-04 07:45:00|410.27|407.87|408.76|406.36|410.27|407.87|408.23|405.83|0
1651650600000|2022-05-04 07:50:00|408.23|405.83|406.47|404.07|408.41|406.01|406.47|404.07|0
1651650900000|2022-05-04 07:55:00|406.11|403.71|406.82|404.42|406.99|404.59|405.94|403.54|0
1651651200000|2022-05-04 08:00:00|406.73|404.33|406.46|404.06|406.73|404.33|404.88|402.48|0
1651651500000|2022-05-04 08:05:00|406.55|404.15|404.17|401.77|407.17|404.77|404|401.6|0
1651651800000|2022-05-04 08:10:00|404.35|401.95|404.52|402.12|405.23|402.83|403.47|401.07|0
1651652100000|2022-05-04 08:15:00|404.61|402.21|406.1|403.7|406.28|403.88|404.35|401.95|0
1651652400000|2022-05-04 08:20:00|406.28|403.88|406.19|403.79|407.16|404.76|406.1|403.7|0
1651652700000|2022-05-04 08:25:00|406.28|403.88|403.99|401.59|406.28|403.88|403.81|401.41|0
1651653000000|2022-05-04 08:30:00|403.81|401.41|405.31|402.91|406.45|404.05|403.81|401.41|0
1651653300000|2022-05-04 08:35:00|405.39|402.99|405.57|403.17|406.36|403.96|405.04|402.64|0
1651653600000|2022-05-04 08:40:00|405.39|402.99|405.21|402.81|406.27|403.87|405.04|402.64|0
1651653900000|2022-05-04 08:45:00|405.39|402.99|404.51|402.11|405.92|403.52|403.8|401.4|0
1651654200000|2022-05-04 08:50:00|404.42|402.02|404.68|402.28|405.21|402.81|403.89|401.49|0
1651654500000|2022-05-04 08:55:00|404.59|402.19|404.85|402.45|405.2|402.8|403.71|401.31|0
1651654800000|2022-05-04 09:00:00|405.03|402.63|407.85|405.45|408.38|405.98|404.85|402.45|0
1651655100000|2022-05-04 09:05:00|408.38|405.98|407.94|405.54|408.55|406.15|407.14|404.74|0
1651655400000|2022-05-04 09:10:00|407.84|405.44|406.25|403.85|408.55|406.15|406.25|403.85|0
1651655700000|2022-05-04 09:15:00|406.43|404.03|407.13|404.73|407.13|404.73|406.08|403.68|0
1651656000000|2022-05-04 09:20:00|406.96|404.56|406.25|403.85|408.37|405.97|406.07|403.67|0
1651656300000|2022-05-04 09:25:00|406.43|404.03|405.37|402.97|406.78|404.38|405.19|402.79|0
1651656600000|2022-05-04 09:30:00|405.28|402.88|404.48|402.08|406.07|403.67|404.48|402.08|0
1651656900000|2022-05-04 09:35:00|404.66|402.26|405.28|402.88|405.63|403.23|404.66|402.26|0
1651657200000|2022-05-04 09:40:00|405.36|402.96|404.04|401.64|405.54|403.14|403.25|400.85|0
1651657500000|2022-05-04 09:45:00|403.95|401.55|403.95|401.55|404.66|402.26|403.42|401.02|0
1651657800000|2022-05-04 09:50:00|403.87|401.47|402.54|400.14|404.65|402.25|402.54|400.14|0
1651658100000|2022-05-04 09:55:00|402.37|399.97|400.79|398.39|402.64|400.24|400.62|398.22|0
1651658400000|2022-05-04 10:00:00|400.62|398.22|400.18|397.78|400.79|398.39|399.22|396.82|0
1651658700000|2022-05-04 10:05:00|400.26|397.86|400.09|397.69|400.96|398.56|399.39|396.99|0
1651659000000|2022-05-04 10:10:00|400.26|397.86|400.61|398.21|400.96|398.56|400|397.6|0
1651659300000|2022-05-04 10:15:00|400.43|398.03|399.91|397.51|400.78|398.38|399.73|397.33|0
1651659600000|2022-05-04 10:20:00|399.73|397.33|401.05|398.65|401.66|399.26|399.65|397.25|0
1651659900000|2022-05-04 10:25:00|401.13|398.73|403.05|400.65|403.06|400.66|400.78|398.38|0
1651660200000|2022-05-04 10:30:00|402.97|400.57|402.18|399.78|402.97|400.57|400.69|398.29|0
1651660500000|2022-05-04 10:35:00|402.09|399.69|402.03|399.63|403.09|400.69|400.71|398.31|0
1651660800000|2022-05-04 10:40:00|402.21|399.81|401.86|399.46|403.26|400.86|401.68|399.28|0
1651661100000|2022-05-04 10:45:00|401.68|399.28|402.56|400.16|403.08|400.68|401.51|399.11|0
1651661400000|2022-05-04 10:50:00|402.65|400.25|402.03|399.63|402.9|400.5|402.03|399.63|0
1651661700000|2022-05-04 10:55:00|401.85|399.45|402.2|399.8|403.25|400.85|400.45|398.05|0
1651662000000|2022-05-04 11:00:00|402.38|399.98|403.42|401.02|403.42|401.02|401.5|399.1|0
1651662300000|2022-05-04 11:05:00|403.52|401.12|403.34|400.94|403.77|401.37|402.99|400.59|0
1651662600000|2022-05-04 11:10:00|403.42|401.02|402.54|400.14|403.77|401.37|402.02|399.62|0
1651662900000|2022-05-04 11:15:00|402.37|399.97|401.58|399.18|402.37|399.97|401.14|398.74|0
1651663200000|2022-05-04 11:20:00|401.49|399.09|399.22|396.82|401.67|399.27|398.96|396.56|0
1651663500000|2022-05-04 11:25:00|399.14|396.74|398.87|396.47|399.66|397.26|398.35|395.95|0
1651663800000|2022-05-04 11:30:00|398.7|396.3|398.69|396.29|399.31|396.91|398.35|395.95|0
1651664100000|2022-05-04 11:35:00|398.87|396.47|399.74|397.34|400.09|397.69|398.69|396.29|0
1651664400000|2022-05-04 11:40:00|399.91|397.51|400.72|398.32|400.89|398.49|399.56|397.16|0
1651664700000|2022-05-04 11:45:00|400.54|398.14|400.89|398.49|401.07|398.67|400.19|397.79|0
1651665000000|2022-05-04 11:50:00|400.72|398.32|402.46|400.06|402.81|400.41|400.54|398.14|0
1651665300000|2022-05-04 11:55:00|402.29|399.89|402.46|400.06|402.81|400.41|402.2|399.8|0
1651665600000|2022-05-04 12:00:00|402.28|399.88|401.58|399.18|402.28|399.88|401.06|398.66|0
1651665900000|2022-05-04 12:05:00|401.41|399.01|400.88|398.48|401.58|399.18|400.28|397.88|0
1651666200000|2022-05-04 12:10:00|400.71|398.31|400.88|398.48|402.45|400.05|400.36|397.96|0
1651666500000|2022-05-04 12:15:00|400.71|398.31|401.93|399.53|402.45|400.05|400.71|398.31|0
1651666800000|2022-05-04 12:20:00|401.84|399.44|403.85|401.45|404.03|401.63|401.84|399.44|0
1651667100000|2022-05-04 12:25:00|404.03|401.63|402.8|400.4|404.55|402.15|402.62|400.22|0
1651667400000|2022-05-04 12:30:00|402.89|400.49|405.25|402.85|405.42|403.02|402.62|400.22|0
1651667700000|2022-05-04 12:35:00|405.42|403.02|405.25|402.85|405.95|403.55|404.9|402.5|0
1651668000000|2022-05-04 12:40:00|405.42|403.02|405.42|403.02|406.83|404.43|405.42|403.02|0
1651668300000|2022-05-04 12:45:00|405.6|403.2|407|404.6|407.18|404.78|405.07|402.67|0
1651668600000|2022-05-04 12:50:00|407.35|404.95|407|404.6|407.71|405.31|406.3|403.9|0
1651668900000|2022-05-04 12:55:00|407.17|404.77|407.15|404.75|407.53|405.13|406.09|403.69|0
1651669200000|2022-05-04 13:00:00|407.33|404.93|405.91|403.51|407.68|405.28|405.56|403.16|0
1651669500000|2022-05-04 13:05:00|406.09|403.69|405.56|403.16|406.62|404.22|405.03|402.63|0
1651669800000|2022-05-04 13:10:00|405.73|403.33|407.67|405.27|408.56|406.16|405.73|403.33|0
1651670100000|2022-05-04 13:15:00|407.85|405.45|406.79|404.39|407.85|405.45|406.26|403.86|0
1651670400000|2022-05-04 13:20:00|406.96|404.56|405.82|403.42|406.96|404.56|405.2|402.8|0
1651670700000|2022-05-04 13:25:00|405.73|403.33|408.19|405.79|408.19|405.79|404.85|402.45|0
1651671000000|2022-05-04 13:30:00|407.84|405.44|413.16|410.76|413.87|411.47|407.66|405.26|0
1651671300000|2022-05-04 13:35:00|413.69|411.29|412.27|409.87|413.69|411.29|410.14|407.74|0
1651671600000|2022-05-04 13:40:00|412.62|410.22|409.25|406.85|413.15|410.75|408.19|405.79|0
1651671900000|2022-05-04 13:45:00|408.01|405.61|406.42|404.02|409.96|407.56|405.36|402.96|0
1651672200000|2022-05-04 13:50:00|406.6|404.2|411.28|408.88|411.46|409.06|405.78|403.38|0
1651672500000|2022-05-04 13:55:00|412.35|409.95|414.04|411.64|414.13|411.73|409.32|406.92|0
1651672800000|2022-05-04 14:00:00|414.13|411.73|416.8|414.4|418.06|415.66|413.24|410.84|0
1651673100000|2022-05-04 14:05:00|416.45|414.05|419.68|417.28|420.59|418.19|416.09|413.69|0
1651673400000|2022-05-04 14:10:00|419.14|416.74|421.67|419.27|421.67|419.27|416.08|413.68|0
1651673700000|2022-05-04 14:15:00|422.75|420.35|422.03|419.63|424.93|422.53|420.4|418|0
1651674000000|2022-05-04 14:20:00|421.66|419.26|420.67|418.27|422.93|420.53|419.05|416.65|0
1651674300000|2022-05-04 14:25:00|420.94|418.54|419.23|416.83|421.84|419.44|416.44|414.04|0
1651674600000|2022-05-04 14:30:00|418.95|416.55|425.1|422.7|426.37|423.97|417.87|415.47|0
1651674900000|2022-05-04 14:35:00|424.74|422.34|419.77|417.37|425.1|422.7|419.5|417.1|0
1651675200000|2022-05-04 14:40:00|419.95|417.55|419.41|417.01|420.67|418.27|417.43|415.03|0
1651675500000|2022-05-04 14:45:00|419.05|416.65|419.4|417|420.13|417.73|416.53|414.13|0
1651675800000|2022-05-04 14:50:00|419.04|416.64|421.57|419.17|423.2|420.8|419.04|416.64|0
1651676100000|2022-05-04 14:55:00|421.39|418.99|419.91|417.51|422.65|420.25|419.18|416.78|0
1651676400000|2022-05-04 15:00:00|419.54|417.14|421.9|419.5|423.35|420.95|418.1|415.7|0
1651676700000|2022-05-04 15:05:00|421.72|419.32|419.18|416.78|422.63|420.23|418.82|416.42|0
1651677000000|2022-05-04 15:10:00|419|416.6|424.81|422.41|425.72|423.32|418.63|416.23|0
1651677300000|2022-05-04 15:15:00|424.99|422.59|422.8|420.4|426.08|423.68|422.8|420.4|0
1651677600000|2022-05-04 15:20:00|423.17|420.77|424.83|422.43|426.29|423.89|422.8|420.4|0
1651677900000|2022-05-04 15:25:00|424.65|422.25|425.37|422.97|427.74|425.34|423.29|420.89|0
1651678200000|2022-05-04 15:30:00|425.92|423.52|428.29|425.89|429.75|427.35|425.1|422.7|0
1651678500000|2022-05-04 15:35:00|428.65|426.25|425.55|423.15|430.11|427.71|425.55|423.15|0
1651678800000|2022-05-04 15:40:00|425.91|423.51|424.64|422.24|426.46|424.06|423.73|421.33|0
1651679100000|2022-05-04 15:45:00|424.91|422.51|418.84|416.44|425.73|423.33|418.84|416.44|0
1651679400000|2022-05-04 15:50:00|419.2|416.8|415.65|413.25|420.65|418.25|415.65|413.25|0
1651679700000|2022-05-04 15:55:00|415.11|412.71|417.99|415.59|419.44|417.04|414.93|412.53|0
1651680000000|2022-05-04 16:00:00|418.35|415.95|419.12|416.72|420.16|417.76|417.45|415.05|0
1651680300000|2022-05-04 16:05:00|419.3|416.9|416.05|413.65|419.48|417.08|415.51|413.11|0
1651680600000|2022-05-04 16:10:00|416.41|414.01|416.95|414.55|418.94|416.54|416.23|413.83|0
1651680900000|2022-05-04 16:15:00|416.68|414.28|412.98|410.58|418.57|416.17|412.26|409.86|0
1651681200000|2022-05-04 16:20:00|412.44|410.04|407.96|405.56|412.44|410.04|406|403.6|0
1651681500000|2022-05-04 16:25:00|407.79|405.39|405.53|403.13|409.24|406.84|405|402.6|0
1651681800000|2022-05-04 16:30:00|405.62|403.22|405.53|403.13|406.59|404.19|404.46|402.06|0
1651682100000|2022-05-04 16:35:00|405.88|403.48|401.37|398.97|405.88|403.48|401.37|398.97|0
1651682400000|2022-05-04 16:40:00|401.63|399.23|403.22|400.82|404.64|402.24|401.1|398.7|0
1651682700000|2022-05-04 16:45:00|402.86|400.46|404.63|402.23|406.59|404.19|402.86|400.46|0
1651683000000|2022-05-04 16:50:00|404.81|402.41|400.92|398.52|406.59|404.19|400.92|398.52|0
1651683300000|2022-05-04 16:55:00|400.57|398.17|398.63|396.23|403.39|400.99|398.45|396.05|0
1651683600000|2022-05-04 17:00:00|398.45|396.05|398.65|396.25|399.33|396.93|395.22|392.82|0
1651683900000|2022-05-04 17:05:00|398.48|396.08|402.49|400.09|404.19|401.79|398.3|395.9|0
1651684200000|2022-05-04 17:10:00|402.93|400.53|404.69|402.29|407.53|405.13|402.93|400.53|0
1651684500000|2022-05-04 17:15:00|404.51|402.11|403.63|401.23|404.51|402.11|402.04|399.64|0
1651684800000|2022-05-04 17:20:00|402.92|400.52|402.84|400.44|404.69|402.29|400.98|398.58|0
1651685100000|2022-05-04 17:25:00|402.74|400.34|404.86|402.46|405.04|402.64|401.86|399.46|0
1651685400000|2022-05-04 17:30:00|404.51|402.11|402.39|399.99|406.81|404.41|402.03|399.63|0
1651685700000|2022-05-04 17:35:00|402.03|399.63|404.15|401.75|407.08|404.68|400.54|398.14|0
1651686000000|2022-05-04 17:40:00|404.33|401.93|402.38|399.98|405.39|402.99|402.03|399.63|0
1651686300000|2022-05-04 17:45:00|402.21|399.81|404.24|401.84|404.24|401.84|402.03|399.63|0
1651686600000|2022-05-04 17:50:00|404.32|401.92|403.79|401.39|405.56|403.16|403.44|401.04|0
1651686900000|2022-05-04 17:55:00|404.14|401.74|399.12|396.72|404.76|402.36|393.61|391.21|0
1651687200000|2022-05-04 18:00:00|398.6|396.2|393.01|390.61|406|403.6|385.74|383.34|0
1651687500000|2022-05-04 18:05:00|391.7|389.3|402.37|399.97|410.88|408.48|386.94|384.54|0
1651687800000|2022-05-04 18:10:00|400.96|398.56|401.93|399.53|406|403.6|396.05|393.65|0
1651688100000|2022-05-04 18:15:00|401.66|399.26|407.84|405.44|410.51|408.11|400.96|398.56|0
1651688400000|2022-05-04 18:20:00|408.02|405.62|405.64|403.24|414.09|411.69|403.87|401.47|0
1651688700000|2022-05-04 18:25:00|405.99|403.59|393.91|391.51|407.68|405.28|390.57|388.17|0
1651689000000|2022-05-04 18:30:00|393.56|391.16|422.75|420.35|425.29|422.89|390.78|388.38|0
1651689300000|2022-05-04 18:35:00|422.93|420.53|406.52|404.12|426.74|424.34|405.28|402.88|0
1651689600000|2022-05-04 18:40:00|409.27|406.87|386.68|384.28|412.12|409.72|381.83|379.43|0
1651689900000|2022-05-04 18:45:00|387.37|384.97|373.6|371.2|387.37|384.97|364.57|362.17|0
1651690200000|2022-05-04 18:50:00|371.41|369.01|360.54|358.14|375.89|373.49|360.37|357.97|0
1651690500000|2022-05-04 18:55:00|360.21|357.81|361.57|359.17|365.34|362.94|357.07|354.67|0
1651690800000|2022-05-04 19:00:00|360.91|358.51|357.45|355.05|364.65|362.25|355.3|352.9|0
1651691100000|2022-05-04 19:05:00|357.53|355.13|352.74|350.34|359.11|356.71|350.93|348.53|0
1651691400000|2022-05-04 19:10:00|352.24|349.84|346.13|343.73|352.24|349.84|344.99|342.59|0
1651691700000|2022-05-04 19:15:00|346.61|344.21|349.54|347.14|351.18|348.78|340.79|338.39|0
1651692000000|2022-05-04 19:20:00|349.22|346.82|343.37|340.97|349.87|347.47|343.37|340.97|0
1651692300000|2022-05-04 19:25:00|343.69|341.29|335.95|333.55|343.69|341.29|335.47|333.07|0
1651692600000|2022-05-04 19:30:00|334.83|332.43|328.02|325.62|335.63|333.23|327.39|324.99|0
1651692900000|2022-05-04 19:35:00|327.87|325.47|327.55|325.15|331.68|329.28|326.6|324.2|0
1651693200000|2022-05-04 19:40:00|327.7|325.3|326.69|324.29|331.19|328.79|325.73|323.33|0
1651693500000|2022-05-04 19:45:00|327.33|324.93|323.39|320.99|330.49|328.09|323.39|320.99|0
1651693800000|2022-05-04 19:50:00|322.45|320.05|325.87|323.47|325.95|323.55|318.8|316.4|0
1651694100000|2022-05-04 19:55:00|327.05|324.65|325.94|323.54|329.25|326.85|324.22|321.82|0
1651694400000|2022-05-04 20:00:00|327.04|324.64|327.35|324.95|327.51|325.11|325.79|323.39|0
1651694700000|2022-05-04 20:05:00|327.67|325.27|327.2|324.8|327.67|325.27|325.78|323.38|0
1651695000000|2022-05-04 20:10:00|327.04|324.64|330.23|327.83|330.7|328.3|326.57|324.17|0
1651695300000|2022-05-04 20:15:00|331.06|328.26|331.21|328.41|331.53|328.73|330.27|327.47|0
1651695600000|2022-05-04 20:20:00|331.05|328.25|331.21|328.41|331.21|328.41|329.79|326.99|0
1651695900000|2022-05-04 20:25:00|331.05|328.25|331.52|328.72|331.52|328.72|330.1|327.3|0
1651696200000|2022-05-04 20:30:00|332|329.2|332.47|329.67|332.47|329.67|331.52|328.72|0
1651696500000|2022-05-04 20:35:00|332.31|329.51|331.99|329.19|332.94|330.14|331.83|329.03|0
1651696800000|2022-05-04 20:40:00|332.07|329.27|331.99|329.19|332.47|329.67|331.76|328.96|0
1651697100000|2022-05-04 20:45:00|332.15|329.35|332.78|329.98|332.94|330.14|331.83|329.03|0
1651697400000|2022-05-04 20:50:00|332.62|329.82|332.62|329.82|332.86|330.06|331.98|329.18|0
1651697700000|2022-05-04 20:55:00|332.54|329.74|332.7|329.9|332.93|330.13|332.3|329.5|0
1651698000000|2022-05-04 21:00:00|332.41|329.61|331.52|328.72|332.55|329.75|331.28|328.48|0
1651698300000|2022-05-04 21:05:00|331.31|328.51|331.28|328.48|331.49|328.69|330.8|328|0
1651698600000|2022-05-04 21:10:00|331.19|328.39|330.96|328.16|331.21|328.41|330.91|328.11|0
1651698900000|2022-05-04 21:15:00|330.93|328.13|330.56|327.76|330.96|328.16|330.52|327.72|0
1651699200000|2022-05-04 21:20:00|330.47|327.67|330.77|327.97|330.86|328.06|330.47|327.67|0
1651699500000|2022-05-04 21:25:00|330.79|327.99|330.46|327.66|330.98|328.18|330.46|327.66|0
1651699800000|2022-05-04 21:30:00|330.38|327.58|330.26|327.46|330.38|327.58|330.15|327.35|0
1651700100000|2022-05-04 21:35:00|330.31|327.51|330.31|327.51|330.35|327.55|330.31|327.51|0
1651700400000|2022-05-04 21:40:00|330.34|327.54|330.83|328.03|330.83|328.03|330.34|327.54|0
1651700700000|2022-05-04 21:45:00|330.8|328|330.59|327.79|330.8|328|330.45|327.65|0
1651701000000|2022-05-04 21:50:00|330.55|327.75|330.68|327.88|330.69|327.89|330.48|327.68|0
1651701300000|2022-05-04 21:55:00|330.71|327.91|330.75|327.95|330.94|328.14|330.64|327.84|0
1651701600000|2022-05-04 22:00:00|330.14|327.34|329.66|326.86|331.24|328.44|329.43|326.63|0
1651701900000|2022-05-04 22:05:00|329.74|326.94|329.74|326.94|330.29|327.49|329.42|326.62|0
1651702200000|2022-05-04 22:10:00|329.89|327.09|328.48|325.68|330.13|327.33|328.16|325.36|0
1651702500000|2022-05-04 22:15:00|328.56|325.76|327.22|324.42|328.56|325.76|327.22|324.42|0
1651702800000|2022-05-04 22:20:00|327.06|324.26|326.98|324.18|327.3|324.5|326.12|323.32|0
1651703100000|2022-05-04 22:25:00|327.06|324.26|327.53|324.73|327.77|324.97|326.9|324.1|0
1651703400000|2022-05-04 22:30:00|327.37|324.57|329.25|326.45|329.57|326.77|327.37|324.57|0
1651703700000|2022-05-04 22:35:00|329.41|326.61|330.83|328.03|331.3|328.5|329.41|326.61|0
1651704000000|2022-05-04 22:40:00|330.98|328.18|332.25|329.45|332.56|329.76|330.98|328.18|0
1651704300000|2022-05-04 22:45:00|332.09|329.29|332.09|329.29|332.25|329.45|331.61|328.81|0
1651704600000|2022-05-04 22:50:00|331.93|329.13|331.45|328.65|331.93|329.13|331.29|328.49|0
1651704900000|2022-05-04 22:55:00|331.37|328.57|331.76|328.96|331.92|329.12|330.98|328.18|0
1651705200000|2022-05-04 23:00:00|331.61|328.81|330.97|328.17|331.76|328.96|330.74|327.94|0
1651705500000|2022-05-04 23:05:00|330.81|328.01|330.65|327.85|331.13|328.33|330.34|327.54|0
1651705800000|2022-05-04 23:10:00|330.5|327.7|330.49|327.69|330.65|327.85|329.86|327.06|0
1651706100000|2022-05-04 23:15:00|330.65|327.85|330.81|328.01|330.97|328.17|330.33|327.53|0
1651706400000|2022-05-04 23:20:00|330.65|327.85|331.28|328.48|331.59|328.79|330.65|327.85|0
1651706700000|2022-05-04 23:25:00|331.44|328.64|331.43|328.63|331.59|328.79|331.12|328.32|0
1651707000000|2022-05-04 23:30:00|331.27|328.47|331.9|329.1|332.06|329.26|331.27|328.47|0
1651707300000|2022-05-04 23:35:00|331.75|328.95|332.54|329.74|332.69|329.89|331.11|328.31|0
1651707600000|2022-05-04 23:40:00|332.69|329.89|331.9|329.1|332.69|329.89|331.74|328.94|0
1651707900000|2022-05-04 23:45:00|331.98|329.18|332.14|329.34|332.22|329.42|331.74|328.94|0
1651708200000|2022-05-04 23:50:00|332.06|329.26|330.95|328.15|332.06|329.26|330.95|328.15|0
1651708500000|2022-05-04 23:55:00|331.1|328.3|331.26|328.46|331.42|328.62|330.79|327.99|0
1651708800000|2022-05-05 00:00:00|331.1|328.3|331.1|328.3|331.42|328.62|330.47|327.67|0
1651709100000|2022-05-05 00:05:00|330.94|328.14|331.41|328.61|332.05|329.25|330.87|328.07|0
1651709400000|2022-05-05 00:10:00|331.5|328.7|331.65|328.85|332.04|329.24|330.94|328.14|0
1651709700000|2022-05-05 00:15:00|331.73|328.93|331.09|328.29|331.88|329.08|331.09|328.29|0
1651710000000|2022-05-05 00:20:00|331.25|328.45|329.04|326.24|331.49|328.69|327.78|324.98|0
1651710300000|2022-05-05 00:25:00|328.88|326.08|330.14|327.34|330.14|327.34|328.41|325.61|0
1651710600000|2022-05-05 00:30:00|329.98|327.18|328.41|325.61|330.14|327.34|327.94|325.14|0
1651710900000|2022-05-05 00:35:00|328.33|325.53|328.4|325.6|328.88|326.08|327.93|325.13|0
1651711200000|2022-05-05 00:40:00|328.49|325.69|329.19|326.39|329.35|326.55|328.4|325.6|0
1651711500000|2022-05-05 00:45:00|329.03|326.23|328.24|325.44|329.19|326.39|327.77|324.97|0
1651711800000|2022-05-05 00:50:00|328.4|325.6|328.79|325.99|329.03|326.23|328.24|325.44|0
1651712100000|2022-05-05 00:55:00|328.71|325.91|328.16|325.36|329.18|326.38|327.92|325.12|0
1651712400000|2022-05-05 01:00:00|328.08|325.28|328.23|325.43|328.32|325.52|327.61|324.81|0
1651712700000|2022-05-05 01:05:00|328.08|325.28|328.39|325.59|328.39|325.59|327.6|324.8|0
1651713000000|2022-05-05 01:10:00|328.47|325.67|328.54|325.74|328.55|325.75|328.07|325.27|0
1651713300000|2022-05-05 01:15:00|328.39|325.59|328.7|325.9|329.64|326.84|328.39|325.59|0
1651713600000|2022-05-05 01:20:00|328.54|325.74|327.28|324.48|328.86|326.06|327.28|324.48|0
1651713900000|2022-05-05 01:25:00|327.13|324.33|328.32|325.52|328.47|325.67|326.18|323.38|0
1651714200000|2022-05-05 01:30:00|328.63|325.83|329.25|326.45|329.41|326.61|327.22|324.42|0
1651714500000|2022-05-05 01:35:00|329.33|326.53|329.25|326.45|329.8|327|329.02|326.22|0
1651714800000|2022-05-05 01:40:00|329.33|326.53|331.13|328.33|331.6|328.8|329.09|326.29|0
1651715100000|2022-05-05 01:45:00|330.97|328.17|332.23|329.43|332.54|329.74|330.66|327.86|0
1651715400000|2022-05-05 01:50:00|332.31|329.51|332.85|330.05|333.01|330.21|332.22|329.42|0
1651715700000|2022-05-05 01:55:00|332.7|329.9|331.91|329.11|332.7|329.9|331.59|328.79|0
1651716000000|2022-05-05 02:00:00|331.83|329.03|332.69|329.89|332.77|329.97|331.75|328.95|0
1651716300000|2022-05-05 02:05:00|332.77|329.97|332.06|329.26|332.93|330.13|331.9|329.1|0
1651716600000|2022-05-05 02:10:00|331.98|329.18|332.21|329.41|332.53|329.73|331.59|328.79|0
1651716900000|2022-05-05 02:15:00|332.29|329.49|332.05|329.25|332.37|329.57|331.9|329.1|0
1651717200000|2022-05-05 02:20:00|332.21|329.41|333.63|330.83|333.94|331.14|332.21|329.41|0
1651717500000|2022-05-05 02:25:00|333.71|330.91|332.84|330.04|333.94|331.14|332.84|330.04|0
1651717800000|2022-05-05 02:30:00|332.76|329.96|333.23|330.43|333.31|330.51|332.52|329.72|0
1651718100000|2022-05-05 02:35:00|333.31|330.51|332.99|330.19|333.78|330.98|332.99|330.19|0
1651718400000|2022-05-05 02:40:00|333.15|330.35|332.59|329.79|333.15|330.35|332.59|329.79|0
1651718700000|2022-05-05 02:45:00|332.67|329.87|332.51|329.71|333.14|330.34|332.51|329.71|0
1651719000000|2022-05-05 02:50:00|332.59|329.79|332.75|329.95|332.82|330.02|332.04|329.24|0
1651719300000|2022-05-05 02:55:00|332.82|330.02|333.29|330.49|333.29|330.49|332.35|329.55|0
1651719600000|2022-05-05 03:00:00|332.98|330.18|332.19|329.39|332.98|330.18|331.56|328.76|0
1651719900000|2022-05-05 03:05:00|332.03|329.23|330.93|328.13|332.66|329.86|330.93|328.13|0
1651720200000|2022-05-05 03:10:00|330.77|327.97|331.24|328.44|331.71|328.91|330.77|327.97|0
1651720500000|2022-05-05 03:15:00|331.08|328.28|330.14|327.34|331.24|328.44|330.14|327.34|0
1651720800000|2022-05-05 03:20:00|330.3|327.5|330.61|327.81|330.92|328.12|330.14|327.34|0
1651721100000|2022-05-05 03:25:00|330.45|327.65|329.66|326.86|330.61|327.81|329.66|326.86|0
1651721400000|2022-05-05 03:30:00|329.82|327.02|330.76|327.96|330.92|328.12|329.82|327.02|0
1651721700000|2022-05-05 03:35:00|330.84|328.04|330.91|328.11|330.91|328.11|330.13|327.33|0
1651722000000|2022-05-05 03:40:00|330.99|328.19|330.44|327.64|330.99|328.19|330.13|327.33|0
1651722300000|2022-05-05 03:45:00|330.52|327.72|330.36|327.56|330.75|327.95|330.28|327.48|0
1651722600000|2022-05-05 03:50:00|330.44|327.64|330.75|327.95|330.91|328.11|330.12|327.32|0
1651722900000|2022-05-05 03:55:00|330.67|327.87|330.43|327.63|330.9|328.1|330.36|327.56|0
1651723200000|2022-05-05 04:00:00|330.59|327.79|330.12|327.32|330.59|327.79|330.12|327.32|0
1651723500000|2022-05-05 04:05:00|330.43|327.63|330.43|327.63|330.59|327.79|330.27|327.47|0
1651723800000|2022-05-05 04:10:00|330.58|327.78|330.35|327.55|330.66|327.86|330.27|327.47|0
1651724100000|2022-05-05 04:15:00|330.27|327.47|330.5|327.7|330.74|327.94|330.27|327.47|0
1651724400000|2022-05-05 04:20:00|330.42|327.62|330.42|327.62|330.58|327.78|330.42|327.62|0
1651724700000|2022-05-05 04:25:00|330.11|327.31|330.42|327.62|330.5|327.7|329.95|327.15|0
1651725000000|2022-05-05 04:30:00|330.26|327.46|330.1|327.3|330.57|327.77|329.95|327.15|0
1651725300000|2022-05-05 04:35:00|330.18|327.38|329|326.2|330.18|327.38|328.85|326.05|0
1651725600000|2022-05-05 04:40:00|329.16|326.36|328.14|325.34|329.31|326.51|327.99|325.19|0
1651725900000|2022-05-05 04:45:00|328.22|325.42|327.9|325.1|328.3|325.5|327.9|325.1|0
1651726200000|2022-05-05 04:50:00|328.06|325.26|327.75|324.95|328.22|325.42|327.51|324.71|0
1651726500000|2022-05-05 04:55:00|327.9|325.1|327.12|324.32|327.9|325.1|327.12|324.32|0
1651726800000|2022-05-05 05:00:00|327.04|324.24|327.43|324.63|327.43|324.63|326.5|323.7|0
1651727100000|2022-05-05 05:05:00|327.74|324.94|328.67|325.87|328.99|326.19|327.58|324.78|0
1651727400000|2022-05-05 05:10:00|328.83|326.03|327.11|324.31|328.83|326.03|327.11|324.31|0
1651727700000|2022-05-05 05:15:00|326.96|324.16|326.8|324|327.11|324.31|326.64|323.84|0
1651728000000|2022-05-05 05:20:00|326.95|324.15|326.79|323.99|327.11|324.31|325.08|322.28|0
1651728300000|2022-05-05 05:25:00|326.72|323.92|327.42|324.62|327.73|324.93|326.64|323.84|0
1651728600000|2022-05-05 05:30:00|327.34|324.54|326.32|323.52|327.42|324.62|326.32|323.52|0
1651728900000|2022-05-05 05:35:00|326.17|323.37|326.4|323.6|326.63|323.83|324.92|322.12|0
1651729200000|2022-05-05 05:40:00|326.48|323.68|326.01|323.21|326.63|323.83|325.7|322.9|0
1651729500000|2022-05-05 05:45:00|326.47|323.67|327.95|325.15|328.97|326.17|326.32|323.52|0
1651729800000|2022-05-05 05:50:00|327.87|325.07|327.4|324.6|328.5|325.7|326.94|324.14|0
1651730100000|2022-05-05 05:55:00|327.25|324.45|326.15|323.35|327.56|324.76|326.15|323.35|0
1651730400000|2022-05-05 06:00:00|326|323.2|327.09|324.29|327.71|324.91|325.53|322.73|0
1651730700000|2022-05-05 06:05:00|327.32|324.52|328.49|325.69|328.64|325.84|327.32|324.52|0
1651731000000|2022-05-05 06:10:00|328.33|325.53|327.39|324.59|328.49|325.69|325.99|323.19|0
1651731300000|2022-05-05 06:15:00|327.7|324.9|326.61|323.81|327.86|325.06|325.99|323.19|0
1651731600000|2022-05-05 06:20:00|326.54|323.74|328.64|325.84|328.95|326.15|326.3|323.5|0
1651731900000|2022-05-05 06:25:00|328.79|325.99|332.71|329.91|333.5|330.7|328.32|325.52|0
1651732200000|2022-05-05 06:30:00|332.87|330.07|332.71|329.91|334.29|331.49|332.55|329.75|0
1651732500000|2022-05-05 06:35:00|332.55|329.75|333.97|331.17|334.13|331.33|332.55|329.75|0
1651732800000|2022-05-05 06:40:00|333.81|331.01|334.28|331.48|334.44|331.64|332.95|330.15|0
1651733100000|2022-05-05 06:45:00|334.13|331.33|334.12|331.32|334.6|331.8|333.49|330.69|0
1651733400000|2022-05-05 06:50:00|334.05|331.25|334.59|331.79|334.6|331.8|333.33|330.53|0
1651733700000|2022-05-05 06:55:00|334.28|331.48|336.26|333.46|336.49|333.69|333.49|330.69|0
1651734000000|2022-05-05 07:00:00|335.54|332.74|335.06|332.26|337.92|335.12|334.59|331.79|0
1651734300000|2022-05-05 07:05:00|334.71|332.31|335.74|333.34|337.64|335.24|334.55|332.15|0
1651734600000|2022-05-05 07:10:00|335.65|333.25|339.63|337.23|339.78|337.38|335.58|333.18|0
1651734900000|2022-05-05 07:15:00|339.94|337.54|341.38|338.98|341.54|339.14|339.31|336.91|0
1651735200000|2022-05-05 07:20:00|341.46|339.06|344.03|341.63|344.19|341.79|340.38|337.98|0
1651735500000|2022-05-05 07:25:00|344.19|341.79|344.51|342.11|344.83|342.43|342.27|339.87|0
1651735800000|2022-05-05 07:30:00|344.19|341.79|343.71|341.31|344.19|341.79|341.95|339.55|0
1651736100000|2022-05-05 07:35:00|343.12|340.72|345.21|342.81|345.37|342.97|341.36|338.96|0
1651736400000|2022-05-05 07:40:00|345.04|342.64|342.47|340.07|345.21|342.81|342.31|339.91|0
1651736700000|2022-05-05 07:45:00|342.56|340.16|341.91|339.51|343.28|340.88|340.87|338.47|0
1651737000000|2022-05-05 07:50:00|342.15|339.75|340.55|338.15|342.15|339.75|339.59|337.19|0
1651737300000|2022-05-05 07:55:00|340.39|337.99|340.23|337.83|342.31|339.91|339.91|337.51|0
1651737600000|2022-05-05 08:00:00|340.31|337.91|341.98|339.58|342.78|340.38|339.11|336.71|0
1651737900000|2022-05-05 08:05:00|341.82|339.42|343.35|340.95|343.58|341.18|341.02|338.62|0
1651738200000|2022-05-05 08:10:00|343.42|341.02|344.06|341.66|344.47|342.07|341.5|339.1|0
1651738500000|2022-05-05 08:15:00|343.9|341.5|342.78|340.38|344.06|341.66|341.1|338.7|0
1651738800000|2022-05-05 08:20:00|342.86|340.46|341.17|338.77|342.86|340.46|340.94|338.54|0
1651739100000|2022-05-05 08:25:00|341.49|339.09|344.54|342.14|344.86|342.46|341.49|339.09|0
1651739400000|2022-05-05 08:30:00|344.46|342.06|346.55|344.15|346.63|344.23|344.38|341.98|0
1651739700000|2022-05-05 08:35:00|346.63|344.23|346.63|344.23|346.79|344.39|345.82|343.42|0
1651740000000|2022-05-05 08:40:00|346.79|344.39|349.7|347.3|350.51|348.11|346.63|344.23|0
1651740300000|2022-05-05 08:45:00|349.62|347.22|348.72|346.32|350.67|348.27|348.4|346|0
1651740600000|2022-05-05 08:50:00|348.56|346.16|348.4|346|348.88|346.48|347.43|345.03|0
1651740900000|2022-05-05 08:55:00|348.64|346.24|347.75|345.35|350.34|347.94|347.75|345.35|0
1651741200000|2022-05-05 09:00:00|347.91|345.51|347.42|345.02|348.32|345.92|347.1|344.7|0
1651741500000|2022-05-05 09:05:00|347.34|344.94|347.26|344.86|348.23|345.83|347.09|344.69|0
1651741800000|2022-05-05 09:10:00|347.34|344.94|345.32|342.92|347.34|344.94|345|342.6|0
1651742100000|2022-05-05 09:15:00|345.4|343|344.83|342.43|345.64|343.24|344.51|342.11|0
1651742400000|2022-05-05 09:20:00|344.92|342.52|347.73|345.33|348.22|345.82|344.67|342.27|0
1651742700000|2022-05-05 09:25:00|347.9|345.5|347.89|345.49|347.9|345.5|345.8|343.4|0
1651743000000|2022-05-05 09:30:00|347.25|344.85|348.3|345.9|349.27|346.87|346.76|344.36|0
1651743300000|2022-05-05 09:35:00|348.38|345.98|348.86|346.46|349.18|346.78|347.24|344.84|0
1651743600000|2022-05-05 09:40:00|348.53|346.13|345.54|343.14|348.61|346.21|345.54|343.14|0
1651743900000|2022-05-05 09:45:00|345.7|343.3|346.66|344.26|347.23|344.83|345.7|343.3|0
1651744200000|2022-05-05 09:50:00|346.75|344.35|345.78|343.38|346.91|344.51|344.89|342.49|0
1651744500000|2022-05-05 09:55:00|345.85|343.45|345.37|342.97|345.85|343.45|343.76|341.36|0
1651744800000|2022-05-05 10:00:00|345.21|342.81|342.95|340.55|345.85|343.45|342.95|340.55|0
1651745100000|2022-05-05 10:05:00|342.79|340.39|342.2|339.8|344.56|342.16|341.95|339.55|0
1651745400000|2022-05-05 10:10:00|342.11|339.71|341.15|338.75|342.36|339.96|340.91|338.51|0
1651745700000|2022-05-05 10:15:00|341.31|338.91|343.47|341.07|343.55|341.15|341.31|338.91|0
1651746000000|2022-05-05 10:20:00|343.87|341.47|342.43|340.03|345|342.6|341.23|338.83|0
1651746300000|2022-05-05 10:25:00|342.26|339.86|341.62|339.22|343.07|340.67|341.14|338.74|0
1651746600000|2022-05-05 10:30:00|341.78|339.38|343.38|340.98|344.19|341.79|341.38|338.98|0
1651746900000|2022-05-05 10:35:00|343.54|341.14|342.74|340.34|343.87|341.47|342.66|340.26|0
1651747200000|2022-05-05 10:40:00|342.58|340.18|344.18|341.78|344.51|342.11|342.42|340.02|0
1651747500000|2022-05-05 10:45:00|344.02|341.62|342.73|340.33|344.34|341.94|342.57|340.17|0
1651747800000|2022-05-05 10:50:00|342.89|340.49|343.05|340.65|343.21|340.81|341.45|339.05|0
1651748100000|2022-05-05 10:55:00|343.21|340.81|347.57|345.17|347.57|345.17|343.21|340.81|0
1651748400000|2022-05-05 11:00:00|347.65|345.25|344.98|342.58|347.81|345.41|344.66|342.26|0
1651748700000|2022-05-05 11:05:00|345.14|342.74|342.24|339.84|345.3|342.9|341.92|339.52|0
1651749000000|2022-05-05 11:10:00|342.33|339.93|341.92|339.52|343.36|340.96|340.48|338.08|0
1651749300000|2022-05-05 11:15:00|342.24|339.84|343.12|340.72|343.36|340.96|340.79|338.39|0
1651749600000|2022-05-05 11:20:00|343.04|340.64|344.33|341.93|344.81|342.41|342.56|340.16|0
1651749900000|2022-05-05 11:25:00|344.49|342.09|346.27|343.87|346.43|344.03|343.68|341.28|0
1651750200000|2022-05-05 11:30:00|346.92|344.52|345.45|343.05|347.08|344.68|345.13|342.73|0
1651750500000|2022-05-05 11:35:00|345.38|342.98|344.97|342.57|346.1|343.7|343.03|340.63|0
1651750800000|2022-05-05 11:40:00|345.05|342.65|343.79|341.39|345.32|342.92|343.55|341.15|0
1651751100000|2022-05-05 11:45:00|343.71|341.31|343.47|341.07|344.35|341.95|342.58|340.18|0
1651751400000|2022-05-05 11:50:00|343.38|340.98|343.7|341.3|343.86|341.46|341.61|339.21|0
1651751700000|2022-05-05 11:55:00|343.54|341.14|343.7|341.3|344.19|341.79|342.17|339.77|0
1651752000000|2022-05-05 12:00:00|343.54|341.14|343.06|340.66|344.51|342.11|342.57|340.17|0
1651752300000|2022-05-05 12:05:00|343.22|340.82|341.28|338.88|343.54|341.14|340.96|338.56|0
1651752600000|2022-05-05 12:10:00|341.12|338.72|340.15|337.75|341.36|338.96|339.83|337.43|0
1651752900000|2022-05-05 12:15:00|339.99|337.59|341.27|338.87|341.92|339.52|339.99|337.59|0
1651753200000|2022-05-05 12:20:00|341.11|338.71|344.66|342.26|344.83|342.43|339.83|337.43|0
1651753500000|2022-05-05 12:25:00|344.75|342.35|343.13|340.73|345.47|343.07|342.24|339.84|0
1651753800000|2022-05-05 12:30:00|342.97|340.57|343.04|340.64|344.5|342.1|341.91|339.51|0
1651754100000|2022-05-05 12:35:00|342.88|340.48|342.32|339.92|343.2|340.8|341.83|339.43|0
1651754400000|2022-05-05 12:40:00|342.48|340.08|343.84|341.44|344.17|341.77|341.83|339.43|0
1651754700000|2022-05-05 12:45:00|344.09|341.69|344.49|342.09|344.49|342.09|342.96|340.56|0
1651755000000|2022-05-05 12:50:00|344.33|341.93|345.13|342.73|346.11|343.71|344|341.6|0
1651755300000|2022-05-05 12:55:00|345.3|342.9|346.11|343.71|346.27|343.87|343.92|341.52|0
1651755600000|2022-05-05 13:00:00|345.94|343.54|351.08|348.68|352.14|349.74|345.94|343.54|0
1651755900000|2022-05-05 13:05:00|351.32|348.92|351.29|348.89|352.6|350.2|350.01|347.61|0
1651756200000|2022-05-05 13:10:00|351.21|348.81|350.71|348.31|352.84|350.44|350.71|348.31|0
1651756500000|2022-05-05 13:15:00|350.55|348.15|353.09|350.69|353.58|351.18|349.25|346.85|0
1651756800000|2022-05-05 13:20:00|352.84|350.44|352.83|350.43|353.33|350.93|350.55|348.15|0
1651757100000|2022-05-05 13:25:00|353|350.6|355.46|353.06|355.46|353.06|353|350.6|0
1651757400000|2022-05-05 13:30:00|355.62|353.22|359.92|357.52|362.74|360.34|354.8|352.4|0
1651757700000|2022-05-05 13:35:00|359.09|356.69|359.01|356.61|361.58|359.18|356.41|354.01|0
1651758000000|2022-05-05 13:40:00|359.84|357.44|366.68|364.28|367.01|364.61|354.71|352.31|0
1651758300000|2022-05-05 13:45:00|366.34|363.94|371.49|369.09|371.83|369.43|365.67|363.27|0
1651758600000|2022-05-05 13:50:00|371.66|369.26|372.5|370.1|373.69|371.29|368.62|366.22|0
1651758900000|2022-05-05 13:55:00|372.67|370.27|375.04|372.64|377.94|375.54|370.64|368.24|0
1651759200000|2022-05-05 14:00:00|375.21|372.81|384.54|382.14|384.88|382.48|375.04|372.64|0
1651759500000|2022-05-05 14:05:00|384.71|382.31|390.05|387.65|393.44|391.04|384.7|382.3|0
1651759800000|2022-05-05 14:10:00|390.22|387.82|388.32|385.92|398.07|395.67|387.45|385.05|0
1651760100000|2022-05-05 14:15:00|387.11|384.71|390.25|387.85|395.11|392.71|386.76|384.36|0
1651760400000|2022-05-05 14:20:00|390.42|388.02|401.83|399.43|402.81|400.41|390.08|387.68|0
1651760700000|2022-05-05 14:25:00|401.3|398.9|402|399.6|402.35|399.95|397.12|394.72|0
1651761000000|2022-05-05 14:30:00|402.87|400.47|404.45|402.05|406.39|403.99|399.73|397.33|0
1651761300000|2022-05-05 14:35:00|403.92|401.52|410.44|408.04|410.8|408.4|400.95|398.55|0
1651761600000|2022-05-05 14:40:00|410.8|408.4|409.99|407.59|418.99|416.59|409.38|406.98|0
1651761900000|2022-05-05 14:45:00|411.04|408.64|420.94|418.54|421.83|419.43|408.58|406.18|0
1651762200000|2022-05-05 14:50:00|421.65|419.25|420.69|418.29|425.05|422.65|417.55|415.15|0
1651762500000|2022-05-05 14:55:00|419.8|417.4|414.13|411.73|420.51|418.11|413.95|411.55|0
1651762800000|2022-05-05 15:00:00|414.83|412.43|422.38|419.98|423.72|421.32|411.48|409.08|0
1651763100000|2022-05-05 15:05:00|422.29|419.89|430.18|427.78|433.79|431.39|419.62|417.22|0
1651763400000|2022-05-05 15:10:00|428.56|426.16|429.43|427.03|435.36|432.96|428.56|426.16|0
1651763700000|2022-05-05 15:15:00|430.86|428.46|431.58|429.18|436.08|433.68|426.39|423.99|0
1651764000000|2022-05-05 15:20:00|431.94|429.54|437.53|435.13|437.53|435.13|431.22|428.82|0
1651764300000|2022-05-05 15:25:00|437.16|434.76|430.5|428.1|438.07|435.67|430.5|428.1|0
1651764600000|2022-05-05 15:30:00|431.57|429.17|428.99|426.59|433.91|431.51|423.99|421.59|0
1651764900000|2022-05-05 15:35:00|428.46|426.06|419.49|417.09|428.64|426.24|417.78|415.38|0
1651765200000|2022-05-05 15:40:00|419.85|417.45|423.41|421.01|423.95|421.55|417.36|414.96|0
1651765500000|2022-05-05 15:45:00|423.95|421.55|429.51|427.11|431.68|429.28|423.95|421.55|0
1651765800000|2022-05-05 15:50:00|428.97|426.57|445.7|443.3|446.43|444.03|428.97|426.57|0
1651766100000|2022-05-05 15:55:00|445.15|442.75|446.3|443.9|447.04|444.64|440.82|438.42|0
1651766400000|2022-05-05 16:00:00|447.03|444.63|448.87|446.47|457|454.6|447.03|444.63|0
1651766700000|2022-05-05 16:05:00|448.69|446.29|439|436.6|448.69|446.29|438.27|435.87|0
1651767000000|2022-05-05 16:10:00|439.72|437.32|437.18|434.78|443.55|441.15|433.2|430.8|0
1651767300000|2022-05-05 16:15:00|437.36|434.96|434.83|432.43|441.72|439.32|434.1|431.7|0
1651767600000|2022-05-05 16:20:00|434.38|431.98|439.54|437.14|440.63|438.23|431.4|429|0
1651767900000|2022-05-05 16:25:00|437.9|435.5|434.73|432.33|438.63|436.23|428.34|425.94|0
1651768200000|2022-05-05 16:30:00|435.91|433.51|434.99|432.59|435.91|433.51|427.94|425.54|0
1651768500000|2022-05-05 16:35:00|434.44|432.04|438.98|436.58|443.37|440.97|434.44|432.04|0
1651768800000|2022-05-05 16:40:00|439.53|437.13|442.45|440.05|445.02|442.62|438.98|436.58|0
1651769100000|2022-05-05 16:45:00|442.27|439.87|445.2|442.8|447.59|445.19|440.44|438.04|0
1651769400000|2022-05-05 16:50:00|444.47|442.07|435.52|433.12|445.02|442.62|434.61|432.21|0
1651769700000|2022-05-05 16:55:00|433.89|431.49|430.45|428.05|435.34|432.94|430.27|427.87|0
1651770000000|2022-05-05 17:00:00|430.09|427.69|423.62|421.22|430.09|427.69|419.88|417.48|0
1651770300000|2022-05-05 17:05:00|423.45|421.05|419.61|417.21|423.98|421.58|416.86|414.46|0
1651770600000|2022-05-05 17:10:00|419.7|417.3|429.1|426.7|430.21|427.81|419.7|417.3|0
1651770900000|2022-05-05 17:15:00|428.55|426.15|428.01|425.61|434.16|431.76|425.67|423.27|0
1651771200000|2022-05-05 17:20:00|427.83|425.43|426.75|424.35|431.26|428.86|424.77|422.37|0
1651771500000|2022-05-05 17:25:00|427.29|424.89|426.75|424.35|432.16|429.76|425.85|423.45|0
1651771800000|2022-05-05 17:30:00|426.57|424.17|431.25|428.85|434.34|431.94|426.57|424.17|0
1651772100000|2022-05-05 17:35:00|430.99|428.59|427.64|425.24|430.99|428.59|419.04|416.64|0
1651772400000|2022-05-05 17:40:00|427.46|425.06|427.46|425.06|429.63|427.23|421.1|418.7|0
1651772700000|2022-05-05 17:45:00|427.82|425.42|432.33|429.93|432.52|430.12|424.76|422.36|0
1651773000000|2022-05-05 17:50:00|432.79|430.39|437.06|434.66|439.43|437.03|432.33|429.93|0
1651773300000|2022-05-05 17:55:00|436.51|434.11|437.24|434.84|441.63|439.23|435.96|433.56|0
1651773600000|2022-05-05 18:00:00|437.42|435.02|441.53|439.13|444.47|442.07|434.54|432.14|0
1651773900000|2022-05-05 18:05:00|441.17|438.77|437.52|435.12|442.63|440.23|435.53|433.13|0
1651774200000|2022-05-05 18:10:00|437.34|434.94|438.97|436.57|442.81|440.41|435.53|433.13|0
1651774500000|2022-05-05 18:15:00|439.52|437.12|426.09|423.69|439.52|437.12|425.55|423.15|0
1651774800000|2022-05-05 18:20:00|425.37|422.97|440.58|438.18|441.96|439.56|424.21|421.81|0
1651775100000|2022-05-05 18:25:00|441.13|438.73|446.93|444.53|446.93|444.53|438|435.6|0
1651775400000|2022-05-05 18:30:00|447.38|444.98|450.88|448.48|452.54|450.14|443.4|441|0
1651775700000|2022-05-05 18:35:00|451.25|448.85|446.84|444.44|452.91|450.51|446.84|444.44|0
1651776000000|2022-05-05 18:40:00|447.94|445.54|448.49|446.09|451.25|448.85|444.65|442.25|0
1651776300000|2022-05-05 18:45:00|447.39|444.99|444.65|442.25|448.31|445.91|441.73|439.33|0
1651776600000|2022-05-05 18:50:00|444.83|442.43|443.55|441.15|445.19|442.79|434.3|431.9|0
1651776900000|2022-05-05 18:55:00|444.28|441.88|444.46|442.06|447.2|444.8|443.55|441.15|0
1651777200000|2022-05-05 19:00:00|444.28|441.88|453.63|451.23|453.63|451.23|442.45|440.05|0
1651777500000|2022-05-05 19:05:00|453.27|450.87|454.37|451.97|458.26|455.86|451.24|448.84|0
1651777800000|2022-05-05 19:10:00|454.19|451.79|463.28|460.88|463.38|460.98|453.26|450.86|0
1651778100000|2022-05-05 19:15:00|463.09|460.69|459.55|457.15|463.65|461.25|459|456.6|0
1651778400000|2022-05-05 19:20:00|459.37|456.97|462.34|459.94|464.77|462.37|459|456.6|0
1651778700000|2022-05-05 19:25:00|462.16|459.76|466.79|464.39|469.58|467.18|454.73|452.33|0
1651779000000|2022-05-05 19:30:00|467.35|464.95|460.26|457.86|471.82|469.42|458.42|456.02|0
1651779300000|2022-05-05 19:35:00|459.81|457.41|457.21|454.81|462.72|460.32|452.64|450.24|0
1651779600000|2022-05-05 19:40:00|455.01|452.61|455.51|453.11|456.8|454.4|450.46|448.06|0
1651779900000|2022-05-05 19:45:00|454.6|452.2|465.81|463.41|467.62|465.22|450.39|447.99|0
1651780200000|2022-05-05 19:50:00|464.7|462.3|449.37|446.97|464.7|462.3|438.87|436.47|0
1651780500000|2022-05-05 19:55:00|446.99|444.59|434.47|432.07|447.54|445.14|434.47|432.07|0
1651780800000|2022-05-05 20:00:00|435.19|432.79|435.01|432.61|438.98|436.58|432.49|430.09|0
1651781100000|2022-05-05 20:05:00|434.47|432.07|434.83|432.43|438.8|436.4|433.39|430.99|0
1651781400000|2022-05-05 20:10:00|435.01|432.61|430.8|428.4|435.01|432.61|429.54|427.14|0
1651781700000|2022-05-05 20:15:00|431.54|428.74|433.15|430.35|433.25|430.45|430.64|427.84|0
1651782000000|2022-05-05 20:20:00|433.25|430.45|434.23|431.43|434.23|431.43|431.27|428.47|0
1651782300000|2022-05-05 20:25:00|434.41|431.61|433.69|430.89|435.13|432.33|433.24|430.44|0
1651782600000|2022-05-05 20:30:00|433.6|430.8|434.41|431.61|435.13|432.33|433.15|430.35|0
1651782900000|2022-05-05 20:35:00|434.95|432.15|432.6|429.8|435.13|432.33|432.6|429.8|0
1651783200000|2022-05-05 20:40:00|432.78|429.98|429.01|426.21|433.14|430.34|429.01|426.21|0
1651783500000|2022-05-05 20:45:00|428.83|426.03|429.91|427.11|429.91|427.11|427.04|424.24|0
1651783800000|2022-05-05 20:50:00|430.08|427.28|430.26|427.46|430.62|427.82|428.83|426.03|0
1651784100000|2022-05-05 20:55:00|430.08|427.28|431.38|428.58|433.5|430.7|429.36|426.56|0
1651784400000|2022-05-05 21:00:00|431.01|428.21|432.15|429.35|432.26|429.46|430.65|427.85|0
1651784700000|2022-05-05 21:05:00|432.18|429.38|432.41|429.61|432.6|429.8|432.12|429.32|0
1651785000000|2022-05-05 21:10:00|432.36|429.56|433.17|430.37|433.17|430.37|432.2|429.4|0
1651785300000|2022-05-05 21:15:00|432.83|430.03|432.93|430.13|433.01|430.21|432.72|429.92|0
1651785600000|2022-05-05 21:20:00|433.28|430.48|433.93|431.13|434.01|431.21|433.09|430.29|0
1651785900000|2022-05-05 21:25:00|433.9|431.1|434.22|431.42|434.25|431.45|433.88|431.08|0
1651786200000|2022-05-05 21:30:00|434.2|431.4|433.9|431.1|434.2|431.4|433.8|431|0
1651786500000|2022-05-05 21:35:00|434.04|431.24|433.3|430.5|434.19|431.39|433.28|430.48|0
1651786800000|2022-05-05 21:40:00|433.35|430.55|433.72|430.92|433.88|431.08|433.33|430.53|0
1651787100000|2022-05-05 21:45:00|433.69|430.89|433.32|430.52|433.72|430.92|433.29|430.49|0
1651787400000|2022-05-05 21:50:00|433.34|430.54|433.21|430.41|433.4|430.6|433.21|430.41|0
1651787700000|2022-05-05 21:55:00|433.27|430.47|433.4|430.6|433.64|430.84|433.24|430.44|0
1651788000000|2022-05-05 22:00:00|434.46|431.66|436.72|433.92|437.17|434.37|434.46|431.66|0
1651788300000|2022-05-05 22:05:00|436.81|434.01|437.07|434.27|437.26|434.46|435.9|433.1|0
1651788600000|2022-05-05 22:10:00|436.71|433.91|434.9|432.1|436.89|434.09|434.9|432.1|0
1651788900000|2022-05-05 22:15:00|435.08|432.28|439.52|436.72|439.52|436.72|435.08|432.28|0
1651789200000|2022-05-05 22:20:00|439.7|436.9|440.15|437.35|441.15|438.35|438.43|435.63|0
1651789500000|2022-05-05 22:25:00|440.33|437.53|439.88|437.08|441.24|438.44|439.42|436.62|0
1651789800000|2022-05-05 22:30:00|439.42|436.62|436.52|433.72|439.42|436.62|435.53|432.73|0
1651790100000|2022-05-05 22:35:00|436.34|433.54|435.8|433|436.52|433.72|435.07|432.27|0
1651790400000|2022-05-05 22:40:00|435.71|432.91|435.43|432.63|436.16|433.36|435.07|432.27|0
1651790700000|2022-05-05 22:45:00|435.25|432.45|435.25|432.45|435.71|432.91|434.17|431.37|0
1651791000000|2022-05-05 22:50:00|435.34|432.54|437.96|435.16|437.96|435.16|435.25|432.45|0
1651791300000|2022-05-05 22:55:00|437.87|435.07|435.88|433.08|437.87|435.07|435.43|432.63|0
1651791600000|2022-05-05 23:00:00|436.51|433.71|435.7|432.9|437.41|434.61|435.6|432.8|0
1651791900000|2022-05-05 23:05:00|435.6|432.8|435.88|433.08|436.24|433.44|435.24|432.44|0
1651792200000|2022-05-05 23:10:00|435.78|432.98|436.68|433.88|437.23|434.43|435.42|432.62|0
1651792500000|2022-05-05 23:15:00|436.5|433.7|437.95|435.15|437.95|435.15|436.32|433.52|0
1651792800000|2022-05-05 23:20:00|437.86|435.06|437.4|434.6|438.13|435.33|436.86|434.06|0
1651793100000|2022-05-05 23:25:00|437.22|434.42|435.77|432.97|437.95|435.15|435.77|432.97|0
1651793400000|2022-05-05 23:30:00|435.69|432.89|433.97|431.17|435.69|432.89|433.79|430.99|0
1651793700000|2022-05-05 23:35:00|433.79|430.99|434.5|431.7|435.41|432.61|433.79|430.99|0
1651794000000|2022-05-05 23:40:00|434.69|431.89|434.68|431.88|435.05|432.25|433.88|431.08|0
1651794300000|2022-05-05 23:45:00|434.86|432.06|435.58|432.78|436.67|433.87|434.32|431.52|0
1651794600000|2022-05-05 23:50:00|435.68|432.88|433.78|430.98|435.86|433.06|433.78|430.98|0
1651794900000|2022-05-05 23:55:00|433.87|431.07|433.59|430.79|434.32|431.52|432.87|430.07|0
1651795200000|2022-05-06 00:00:00|433.05|430.25|436.39|433.59|437.2|434.4|432.33|429.53|0
1651795500000|2022-05-06 00:05:00|436.66|433.86|440.38|437.58|442.02|439.22|436.66|433.86|0
1651795800000|2022-05-06 00:10:00|440.47|437.67|443.93|441.13|444.47|441.67|440.1|437.3|0
1651796100000|2022-05-06 00:15:00|444.11|441.31|438.47|435.67|444.11|441.31|437.92|435.12|0
1651796400000|2022-05-06 00:20:00|438.28|435.48|438.46|435.66|438.74|435.94|437.01|434.21|0
1651796700000|2022-05-06 00:25:00|438.64|435.84|438.46|435.66|438.83|436.03|437.92|435.12|0
1651797000000|2022-05-06 00:30:00|438.64|435.84|440.64|437.84|441.73|438.93|438.64|435.84|0
1651797300000|2022-05-06 00:35:00|440.82|438.02|442.46|439.66|443|440.2|440.45|437.65|0
1651797600000|2022-05-06 00:40:00|442.37|439.57|441.91|439.11|442.55|439.75|441.54|438.74|0
1651797900000|2022-05-06 00:45:00|442.27|439.47|442.18|439.38|444.09|441.29|441|438.2|0
1651798200000|2022-05-06 00:50:00|442.45|439.65|443.36|440.56|444.46|441.66|440.81|438.01|0
1651798500000|2022-05-06 00:55:00|443.18|440.38|445.55|442.75|447.01|444.21|443.09|440.29|0
1651798800000|2022-05-06 01:00:00|445.73|442.93|446.01|443.21|446.28|443.48|443.9|441.1|0
1651799100000|2022-05-06 01:05:00|446.19|443.39|444.45|441.65|446.28|443.48|443.72|440.92|0
1651799400000|2022-05-06 01:10:00|444.36|441.56|447.01|444.21|447.01|444.21|444.27|441.47|0
1651799700000|2022-05-06 01:15:00|446.74|443.94|449.11|446.31|449.11|446.31|446.74|443.94|0
1651800000000|2022-05-06 01:20:00|449.29|446.49|448.37|445.57|451.13|448.33|448.37|445.57|0
1651800300000|2022-05-06 01:25:00|448.56|445.76|445.63|442.83|448.74|445.94|445.08|442.28|0
1651800600000|2022-05-06 01:30:00|445.45|442.65|447.46|444.66|447.46|444.66|445.45|442.65|0
1651800900000|2022-05-06 01:35:00|447.27|444.47|446.17|443.37|447.46|444.66|444.9|442.1|0
1651801200000|2022-05-06 01:40:00|445.99|443.19|447|444.2|447.45|444.65|444.17|441.37|0
1651801500000|2022-05-06 01:45:00|447.82|445.02|448.27|445.47|448.28|445.48|446.55|443.75|0
1651801800000|2022-05-06 01:50:00|448.09|445.29|448.82|446.02|449.55|446.75|447.36|444.56|0
1651802100000|2022-05-06 01:55:00|448.64|445.84|447.72|444.92|448.82|446.02|447.36|444.56|0
1651802400000|2022-05-06 02:00:00|447.54|444.74|447.72|444.92|448.18|445.38|445.9|443.1|0
1651802700000|2022-05-06 02:05:00|447.9|445.1|449.18|446.38|449.54|446.74|447.63|444.83|0
1651803000000|2022-05-06 02:10:00|449.54|446.74|449.54|446.74|450.09|447.29|448.81|446.01|0
1651803300000|2022-05-06 02:15:00|449.36|446.56|447.71|444.91|449.72|446.92|446.8|444|0
1651803600000|2022-05-06 02:20:00|447.9|445.1|448.08|445.28|448.63|445.83|447.53|444.73|0
1651803900000|2022-05-06 02:25:00|447.99|445.19|444.98|442.18|448.44|445.64|444.43|441.63|0
1651804200000|2022-05-06 02:30:00|444.8|442|444.61|441.81|444.8|442|442.98|440.18|0
1651804500000|2022-05-06 02:35:00|444.43|441.63|445.8|443|445.88|443.08|444.43|441.63|0
1651804800000|2022-05-06 02:40:00|446.06|443.26|446.06|443.26|446.61|443.81|445.7|442.9|0
1651805100000|2022-05-06 02:45:00|446.24|443.44|444.42|441.62|446.79|443.99|444.42|441.62|0
1651805400000|2022-05-06 02:50:00|444.79|441.99|443.88|441.08|444.97|442.17|443.69|440.89|0
1651805700000|2022-05-06 02:55:00|443.79|440.99|443.79|440.99|444.24|441.44|442.79|439.99|0
1651806000000|2022-05-06 03:00:00|443.69|440.89|443.24|440.44|443.69|440.89|441.52|438.72|0
1651806300000|2022-05-06 03:05:00|443.33|440.53|444.23|441.43|444.96|442.16|443.33|440.53|0
1651806600000|2022-05-06 03:10:00|444.33|441.53|444.96|442.16|444.96|442.16|444.05|441.25|0
1651806900000|2022-05-06 03:15:00|444.78|441.98|444.77|441.97|445.14|442.34|444.41|441.61|0
1651807200000|2022-05-06 03:20:00|444.59|441.79|443.5|440.7|444.95|442.15|443.32|440.52|0
1651807500000|2022-05-06 03:25:00|443.68|440.88|443.59|440.79|444.22|441.42|443.13|440.33|0
1651807800000|2022-05-06 03:30:00|443.5|440.7|440.6|437.8|443.86|441.06|440.23|437.43|0
1651808100000|2022-05-06 03:35:00|440.41|437.61|439.69|436.89|440.96|438.16|438.79|435.99|0
1651808400000|2022-05-06 03:40:00|439.78|436.98|438.96|436.16|440.95|438.15|438.96|436.16|0
1651808700000|2022-05-06 03:45:00|438.78|435.98|439.32|436.52|439.51|436.71|438.6|435.8|0
1651809000000|2022-05-06 03:50:00|439.5|436.7|436.62|433.82|439.5|436.7|436.26|433.46|0
1651809300000|2022-05-06 03:55:00|436.71|433.91|436.61|433.81|437.16|434.36|435.72|432.92|0
1651809600000|2022-05-06 04:00:00|436.71|433.91|436.79|433.99|437.15|434.35|436.43|433.63|0
1651809900000|2022-05-06 04:05:00|436.61|433.81|436.61|433.81|436.79|433.99|435.89|433.09|0
1651810200000|2022-05-06 04:10:00|436.43|433.63|437.33|434.53|437.51|434.71|436.25|433.45|0
1651810500000|2022-05-06 04:15:00|437.24|434.44|439.85|437.05|440.03|437.23|437.15|434.35|0
1651810800000|2022-05-06 04:20:00|439.95|437.15|439.31|436.51|441.21|438.41|438.95|436.15|0
1651811100000|2022-05-06 04:25:00|439.22|436.42|440.57|437.77|441.21|438.41|438.95|436.15|0
1651811400000|2022-05-06 04:30:00|440.21|437.41|440.57|437.77|441.66|438.86|440.03|437.23|0
1651811700000|2022-05-06 04:35:00|440.39|437.59|440.57|437.77|440.93|438.13|440.03|437.23|0
1651812000000|2022-05-06 04:40:00|440.66|437.86|441.11|438.31|441.47|438.67|440.66|437.86|0
1651812300000|2022-05-06 04:45:00|441.29|438.49|442.37|439.57|442.92|440.12|441.29|438.49|0
1651812600000|2022-05-06 04:50:00|442.29|439.49|441.28|438.48|442.29|439.49|441.1|438.3|0
1651812900000|2022-05-06 04:55:00|441.2|438.4|440.38|437.58|441.46|438.66|440.2|437.4|0
1651813200000|2022-05-06 05:00:00|440.92|438.12|442.37|439.57|444.54|441.74|440.92|438.12|0
1651813500000|2022-05-06 05:05:00|441.82|439.02|443.81|441.01|444.09|441.29|440.73|437.93|0
1651813800000|2022-05-06 05:10:00|443.63|440.83|443.81|441.01|444.54|441.74|442.91|440.11|0
1651814100000|2022-05-06 05:15:00|443.63|440.83|441.09|438.29|444.54|441.74|441|438.2|0
1651814400000|2022-05-06 05:20:00|440.91|438.11|441.63|438.83|441.99|439.19|440.73|437.93|0
1651814700000|2022-05-06 05:25:00|441.54|438.74|440.54|437.74|442.72|439.92|440|437.2|0
1651815000000|2022-05-06 05:30:00|440.46|437.66|440.9|438.1|441.9|439.1|440|437.2|0
1651815300000|2022-05-06 05:35:00|441.08|438.28|439.82|437.02|442.08|439.28|439.82|437.02|0
1651815600000|2022-05-06 05:40:00|440|437.2|441.62|438.82|442.53|439.73|439.91|437.11|0
1651815900000|2022-05-06 05:45:00|441.54|438.74|442.53|439.73|442.89|440.09|440.99|438.19|0
1651816200000|2022-05-06 05:50:00|442.16|439.36|440.35|437.55|442.35|439.55|440.17|437.37|0
1651816500000|2022-05-06 05:55:00|440.71|437.91|440.8|438|442.89|440.09|440.53|437.73|0
1651816800000|2022-05-06 06:00:00|440.71|437.91|437.1|434.3|441.8|439|437.1|434.3|0
1651817100000|2022-05-06 06:05:00|437.46|434.66|436.47|433.67|438.18|435.38|436.02|433.22|0
1651817400000|2022-05-06 06:10:00|436.38|433.58|435.83|433.03|436.73|433.93|435.65|432.85|0
1651817700000|2022-05-06 06:15:00|435.65|432.85|437.73|434.93|439.08|436.28|435.65|432.85|0
1651818000000|2022-05-06 06:20:00|437.63|434.83|436.91|434.11|437.9|435.1|435.92|433.12|0
1651818300000|2022-05-06 06:25:00|437.09|434.29|442.51|439.71|442.69|439.89|437.09|434.29|0
1651818600000|2022-05-06 06:30:00|442.69|439.89|438.17|435.37|442.69|439.89|438.17|435.37|0
1651818900000|2022-05-06 06:35:00|437.99|435.19|436|433.2|439.61|436.81|435.64|432.84|0
1651819200000|2022-05-06 06:40:00|435.82|433.02|436|433.2|437.62|434.82|435.64|432.84|0
1651819500000|2022-05-06 06:45:00|435.73|432.93|438.52|435.72|438.52|435.72|435.64|432.84|0
1651819800000|2022-05-06 06:50:00|438.7|435.9|440.5|437.7|440.5|437.7|437.89|435.09|0
1651820100000|2022-05-06 06:55:00|440.87|438.07|443.68|440.88|443.77|440.97|439.24|436.44|0
1651820400000|2022-05-06 07:00:00|443.5|440.7|445.58|442.78|448.87|446.07|443.5|440.7|0
1651820700000|2022-05-06 07:05:00|445.11|442.71|448.3|445.9|448.58|446.18|445.02|442.62|0
1651821000000|2022-05-06 07:10:00|448.66|446.26|446.38|443.98|450.67|448.27|446.38|443.98|0
1651821300000|2022-05-06 07:15:00|446.11|443.71|445.37|442.97|448.11|445.71|445.19|442.79|0
1651821600000|2022-05-06 07:20:00|445.01|442.61|449.75|447.35|450.76|448.36|445.01|442.61|0
1651821900000|2022-05-06 07:25:00|450.48|448.08|450.85|448.45|451.95|449.55|447.56|445.16|0
1651822200000|2022-05-06 07:30:00|450.76|448.36|456.78|454.38|456.96|454.56|449.11|446.71|0
1651822500000|2022-05-06 07:35:00|456.6|454.2|458.17|455.77|458.62|456.22|455.67|453.27|0
1651822800000|2022-05-06 07:40:00|457.88|455.48|457.59|455.19|461.09|458.69|456.95|454.55|0
1651823100000|2022-05-06 07:45:00|457.77|455.37|456.11|453.71|458.69|456.29|455.01|452.61|0
1651823400000|2022-05-06 07:50:00|456.03|453.63|450.62|448.22|457.5|455.1|449.7|447.3|0
1651823700000|2022-05-06 07:55:00|450.25|447.85|447.14|444.74|451.35|448.95|446.96|444.56|0
1651824000000|2022-05-06 08:00:00|446.96|444.56|447.87|445.47|451.54|449.14|446.96|444.56|0
1651824300000|2022-05-06 08:05:00|447.5|445.1|445.77|443.37|448.97|446.57|442.94|440.54|0
1651824600000|2022-05-06 08:10:00|445.49|443.09|447.13|444.73|447.96|445.56|444.4|442|0
1651824900000|2022-05-06 08:15:00|447.32|444.92|442.21|439.81|449.51|447.11|441.12|438.72|0
1651825200000|2022-05-06 08:20:00|441.85|439.45|443.58|441.18|444.49|442.09|441.67|439.27|0
1651825500000|2022-05-06 08:25:00|443.66|441.26|441.48|439.08|444.94|442.54|441.3|438.9|0
1651825800000|2022-05-06 08:30:00|441.66|439.26|438.03|435.63|441.76|439.36|436.04|433.64|0
1651826100000|2022-05-06 08:35:00|437.94|435.54|438.93|436.53|440.56|438.16|437.94|435.54|0
1651826400000|2022-05-06 08:40:00|439.48|437.08|442.38|439.98|442.56|440.16|439.03|436.63|0
1651826700000|2022-05-06 08:45:00|442.29|439.89|441.83|439.43|442.92|440.52|439.83|437.43|0
1651827000000|2022-05-06 08:50:00|441.65|439.25|449.23|446.83|449.87|447.47|441.47|439.07|0
1651827300000|2022-05-06 08:55:00|449.68|447.28|448.31|445.91|449.68|447.28|445.47|443.07|0
1651827600000|2022-05-06 09:00:00|448.76|446.36|447.02|444.62|450.13|447.73|446.84|444.44|0
1651827900000|2022-05-06 09:05:00|446.84|444.44|449.76|447.36|450.5|448.1|446.48|444.08|0
1651828200000|2022-05-06 09:10:00|449.95|447.55|448.85|446.45|449.95|447.55|446.75|444.35|0
1651828500000|2022-05-06 09:15:00|448.94|446.54|451.78|449.38|453.25|450.85|448.12|445.72|0
1651828800000|2022-05-06 09:20:00|451.96|449.56|454.81|452.41|455.82|453.42|449.39|446.99|0
1651829100000|2022-05-06 09:25:00|454.72|452.32|454.9|452.5|455.73|453.33|453.52|451.12|0
1651829400000|2022-05-06 09:30:00|454.99|452.59|449.94|447.54|455.27|452.87|449.57|447.17|0
1651829700000|2022-05-06 09:35:00|449.85|447.45|448.1|445.7|451.77|449.37|447.92|445.52|0
1651830000000|2022-05-06 09:40:00|447.74|445.34|447.47|445.07|449.3|446.9|447.37|444.97|0
1651830300000|2022-05-06 09:45:00|447.37|444.97|446.64|444.24|447.55|445.15|444.27|441.87|0
1651830600000|2022-05-06 09:50:00|446.73|444.33|444.09|441.69|447.28|444.88|443.91|441.51|0
1651830900000|2022-05-06 09:55:00|444.45|442.05|443.63|441.23|445.82|443.42|442.81|440.41|0
1651831200000|2022-05-06 10:00:00|443.72|441.32|445.72|443.32|446.63|444.23|443.54|441.14|0
1651831500000|2022-05-06 10:05:00|445.9|443.5|447.46|445.06|447.64|445.24|442.99|440.59|0
1651831800000|2022-05-06 10:10:00|447.36|444.96|448.37|445.97|450.29|447.89|445.17|442.77|0
1651832100000|2022-05-06 10:15:00|448.45|446.05|448.45|446.05|450.65|448.25|447.91|445.51|0
1651832400000|2022-05-06 10:20:00|448.36|445.96|446.54|444.14|449.18|446.78|445.35|442.95|0
1651832700000|2022-05-06 10:25:00|446.35|443.95|444.44|442.04|446.44|444.04|444.25|441.85|0
1651833000000|2022-05-06 10:30:00|444.53|442.13|445.71|443.31|445.71|443.31|441.71|439.31|0
1651833300000|2022-05-06 10:35:00|445.8|443.4|444.71|442.31|446.98|444.58|444.43|442.03|0
1651833600000|2022-05-06 10:40:00|444.53|442.13|446.07|443.67|447.35|444.95|444.53|442.13|0
1651833900000|2022-05-06 10:45:00|446.16|443.76|445.52|443.12|447.44|445.04|445.15|442.75|0
1651834200000|2022-05-06 10:50:00|445.61|443.21|448.44|446.04|449.17|446.77|444.97|442.57|0
1651834500000|2022-05-06 10:55:00|448.8|446.4|448.25|445.85|451|448.6|447.8|445.4|0
1651834800000|2022-05-06 11:00:00|448.07|445.67|452.19|449.79|452.28|449.88|447.98|445.58|0
1651835100000|2022-05-06 11:05:00|452.1|449.7|453.29|450.89|454.21|451.81|450.99|448.59|0
1651835400000|2022-05-06 11:10:00|453.2|450.8|456.7|454.3|457.25|454.85|453.2|450.8|0
1651835700000|2022-05-06 11:15:00|456.51|454.11|458.63|456.23|458.63|456.23|454.21|451.81|0
1651836000000|2022-05-06 11:20:00|458.45|456.05|456.05|453.65|458.45|456.05|455.31|452.91|0
1651836300000|2022-05-06 11:25:00|455.96|453.56|457.8|455.4|458.63|456.23|455.96|453.56|0
1651836600000|2022-05-06 11:30:00|458.07|455.67|457.56|455.16|460.85|458.45|457.34|454.94|0
1651836900000|2022-05-06 11:35:00|457.37|454.97|455.16|452.76|459.31|456.91|455.16|452.76|0
1651837200000|2022-05-06 11:40:00|455.35|452.95|453.97|451.57|456.27|453.87|453.97|451.57|0
1651837500000|2022-05-06 11:45:00|453.88|451.48|455.34|452.94|455.34|452.94|453.88|451.48|0
1651837800000|2022-05-06 11:50:00|455.07|452.67|455.25|452.85|455.99|453.59|454.33|451.93|0
1651838100000|2022-05-06 11:55:00|455.16|452.76|453.5|451.1|455.99|453.59|452.22|449.82|0
1651838400000|2022-05-06 12:00:00|454.05|451.65|451.12|448.72|454.24|451.84|450.67|448.27|0
1651838700000|2022-05-06 12:05:00|451.22|448.82|449.29|446.89|452.58|450.18|448.56|446.16|0
1651839000000|2022-05-06 12:10:00|448.75|446.35|448.6|446.2|449.15|446.75|446.96|444.56|0
1651839300000|2022-05-06 12:15:00|448.79|446.39|447.87|445.47|449.52|447.12|447.5|445.1|0
1651839600000|2022-05-06 12:20:00|447.69|445.29|450.06|447.66|450.8|448.4|447.69|445.29|0
1651839900000|2022-05-06 12:25:00|449.88|447.48|447.86|445.46|452.45|450.05|445.59|443.19|0
1651840200000|2022-05-06 12:30:00|447.59|445.19|440.72|438.32|447.59|445.19|432.11|429.71|0
1651840500000|2022-05-06 12:35:00|439.64|437.24|432.72|430.32|441.26|438.86|430.74|428.34|0
1651840800000|2022-05-06 12:40:00|433.26|430.86|441.41|439.01|441.59|439.19|432.72|430.32|0
1651841100000|2022-05-06 12:45:00|441.04|438.64|452.03|449.63|452.03|449.63|440.68|438.28|0
1651841400000|2022-05-06 12:50:00|451.47|449.07|454.24|451.84|454.79|452.39|448.9|446.5|0
1651841700000|2022-05-06 12:55:00|454.15|451.75|459.26|456.86|460|457.6|453.27|450.87|0
1651842000000|2022-05-06 13:00:00|459.63|457.23|462.33|459.93|462.33|459.93|456.49|454.09|0
1651842300000|2022-05-06 13:05:00|462.23|459.83|461.48|459.08|462.23|459.83|458.06|455.66|0
1651842600000|2022-05-06 13:10:00|461.86|459.46|455|452.6|461.86|459.46|454.27|451.87|0
1651842900000|2022-05-06 13:15:00|455.19|452.79|454.45|452.05|459.07|456.67|454.27|451.87|0
1651843200000|2022-05-06 13:20:00|454.27|451.87|454.45|452.05|457.03|454.63|452.24|449.84|0
1651843500000|2022-05-06 13:25:00|454.26|451.86|457.4|455|457.4|455|452.97|450.57|0
1651843800000|2022-05-06 13:30:00|456.47|454.07|464.18|461.78|464.64|462.24|452.97|450.57|0
1651844100000|2022-05-06 13:35:00|464.37|461.97|483.57|481.17|484.13|481.73|464.37|461.97|0
1651844400000|2022-05-06 13:40:00|483.38|480.98|485.83|483.43|485.93|483.53|475.12|472.72|0
1651844700000|2022-05-06 13:45:00|485.64|483.24|488.92|486.52|497.62|495.22|483.75|481.35|0
1651845000000|2022-05-06 13:50:00|489.68|487.28|495.77|493.37|497.48|495.08|486.65|484.25|0
1651845300000|2022-05-06 13:55:00|495.57|493.17|495.19|492.79|500.74|498.34|492.34|489.94|0
1651845600000|2022-05-06 14:00:00|497.39|494.99|494.05|491.65|500.73|498.33|490.34|487.94|0
1651845900000|2022-05-06 14:05:00|492.14|489.74|487.55|485.15|492.14|489.74|478.17|475.77|0
1651846200000|2022-05-06 14:10:00|489.27|486.87|483.07|480.67|493.28|490.88|477.79|475.39|0
1651846500000|2022-05-06 14:15:00|481.94|479.54|462.3|459.9|481.94|479.54|457.08|454.68|0
1651846800000|2022-05-06 14:20:00|463.88|461.48|463.23|460.83|468.61|466.21|458.61|456.21|0
1651847100000|2022-05-06 14:25:00|460.27|457.87|469.92|467.52|469.92|467.52|456.95|454.55|0
1651847400000|2022-05-06 14:30:00|471.41|469.01|473.76|471.36|474.7|472.3|462.19|459.79|0
1651847700000|2022-05-06 14:35:00|474.51|472.11|478.91|476.51|484.58|482.18|473.01|470.61|0
1651848000000|2022-05-06 14:40:00|477.41|475.01|473.09|470.69|481.18|478.78|469.36|466.96|0
1651848300000|2022-05-06 14:45:00|475.34|472.94|453.22|450.82|475.34|472.94|451.11|448.71|0
1651848600000|2022-05-06 14:50:00|451.47|449.07|448.07|445.67|458.94|456.54|448.07|445.67|0
1651848900000|2022-05-06 14:55:00|447.34|444.94|443.93|441.53|450.82|448.42|439.19|436.79|0
1651849200000|2022-05-06 15:00:00|444.66|442.26|449.71|447.31|451.28|448.88|442.1|439.7|0
1651849500000|2022-05-06 15:05:00|449.62|447.22|448.51|446.11|452.94|450.54|446.68|444.28|0
1651849800000|2022-05-06 15:10:00|449.25|446.85|441.62|439.22|455.81|453.41|441.62|439.22|0
1651850100000|2022-05-06 15:15:00|441.71|439.31|440.03|437.63|442.72|440.32|435.68|433.28|0
1651850400000|2022-05-06 15:20:00|440.58|438.18|431.94|429.54|442.4|440|428.67|426.27|0
1651850700000|2022-05-06 15:25:00|431.76|429.36|435.75|433.35|437.98|435.58|430.91|428.51|0
1651851000000|2022-05-06 15:30:00|434.93|432.53|449.26|446.86|449.91|447.51|434.56|432.16|0
1651851300000|2022-05-06 15:35:00|449.45|447.05|463.09|460.69|463.56|461.16|449.45|447.05|0
1651851600000|2022-05-06 15:40:00|462.71|460.31|459.74|457.34|463.27|460.87|456.78|454.38|0
1651851900000|2022-05-06 15:45:00|460.3|457.9|458.81|456.41|463.64|461.24|458.44|456.04|0
1651852200000|2022-05-06 15:50:00|459.74|457.34|464.48|462.08|464.76|462.36|452.53|450.13|0
1651852500000|2022-05-06 15:55:00|464.11|461.71|466.25|463.85|468.97|466.57|461.03|458.63|0
1651852800000|2022-05-06 16:00:00|466.53|464.13|454.55|452.15|468.68|466.28|454.37|451.97|0
1651853100000|2022-05-06 16:05:00|454.37|451.97|452.34|449.94|454.74|452.34|443.01|440.61|0
1651853400000|2022-05-06 16:10:00|452.71|450.31|464|461.6|465.97|463.57|452.15|449.75|0
1651853700000|2022-05-06 16:15:00|464.75|462.35|467.46|465.06|467.46|465.06|458.06|455.66|0
1651854000000|2022-05-06 16:20:00|466.99|464.59|454.54|452.14|467.27|464.87|449.49|447.09|0
1651854300000|2022-05-06 16:25:00|453.8|451.4|451.59|449.19|456.57|454.17|449.39|446.99|0
1651854600000|2022-05-06 16:30:00|452.15|449.75|447.74|445.34|456.57|454.17|447.01|444.61|0
1651854900000|2022-05-06 16:35:00|447.19|444.79|451.77|449.37|458.97|456.57|445|442.6|0
1651855200000|2022-05-06 16:40:00|451.59|449.19|449.38|446.98|454.54|452.14|449.19|446.79|0
1651855500000|2022-05-06 16:45:00|449.74|447.34|451.02|448.62|451.02|448.62|446.63|444.23|0
1651855800000|2022-05-06 16:50:00|450.11|447.71|446.18|443.78|457.27|454.87|443.54|441.14|0
1651856100000|2022-05-06 16:55:00|447.36|444.96|441.02|438.62|447.54|445.14|438.38|435.98|0
1651856400000|2022-05-06 17:00:00|440.48|438.08|437.61|435.21|444.62|442.22|437.07|434.67|0
1651856700000|2022-05-06 17:05:00|437.78|435.38|443.72|441.32|448.06|445.66|437.78|435.38|0
1651857000000|2022-05-06 17:10:00|444.44|442.04|448.79|446.39|448.97|446.57|442.55|440.15|0
1651857300000|2022-05-06 17:15:00|448.42|446.02|453.6|451.2|456.63|454.23|446.61|444.21|0
1651857600000|2022-05-06 17:20:00|453.97|451.57|448.6|446.2|455.64|453.24|444.46|442.06|0
1651857900000|2022-05-06 17:25:00|449.71|447.31|449.28|446.88|455.09|452.69|445.61|443.21|0
1651858200000|2022-05-06 17:30:00|449.37|446.97|445.91|443.51|450.1|447.7|443.8|441.4|0
1651858500000|2022-05-06 17:35:00|445.45|443.05|454.3|451.9|457.64|455.24|442.16|439.76|0
1651858800000|2022-05-06 17:40:00|453.84|451.44|451.3|448.9|458.01|455.61|448.02|445.62|0
1651859100000|2022-05-06 17:45:00|450.74|448.34|453.36|450.96|457.52|455.12|447.79|445.39|0
1651859400000|2022-05-06 17:50:00|452.99|450.59|461.76|459.36|463.64|461.24|451.69|449.29|0
1651859700000|2022-05-06 17:55:00|462.14|459.74|462.13|459.73|464.39|461.99|461.01|458.61|0
1651860000000|2022-05-06 18:00:00|462.7|460.3|464.2|461.8|465.05|462.65|457.93|455.53|0
1651860300000|2022-05-06 18:05:00|464.95|462.55|473.46|471.06|473.46|471.06|464.95|462.55|0
1651860600000|2022-05-06 18:10:00|473.37|470.97|466.83|464.43|473.65|471.25|464.57|462.17|0
1651860900000|2022-05-06 18:15:00|467.02|464.62|467.77|465.37|468.15|465.75|461.57|459.17|0
1651861200000|2022-05-06 18:20:00|469.47|467.07|468.81|466.41|470.99|468.59|465.42|463.02|0
1651861500000|2022-05-06 18:25:00|470.04|467.64|472.31|469.91|475.54|473.14|468.71|466.31|0
1651861800000|2022-05-06 18:30:00|471.93|469.53|477.13|474.73|478.12|475.72|469.09|466.69|0
1651862100000|2022-05-06 18:35:00|477.52|475.12|478.47|476.07|480.56|478.16|475.35|472.95|0
1651862400000|2022-05-06 18:40:00|478.28|475.88|479.7|477.3|479.99|477.59|473.74|471.34|0
1651862700000|2022-05-06 18:45:00|480.18|477.78|469.41|467.01|480.84|478.44|469.41|467.01|0
1651863000000|2022-05-06 18:50:00|470.53|468.13|464.07|461.67|470.91|468.51|463.23|460.83|0
1651863300000|2022-05-06 18:55:00|463.04|460.64|473.73|471.33|473.73|471.33|461.18|458.78|0
1651863600000|2022-05-06 19:00:00|473.54|471.14|471.28|468.88|477.13|474.73|470.91|468.51|0
1651863900000|2022-05-06 19:05:00|472.6|470.2|479.22|476.82|481.31|478.91|470.15|467.75|0
1651864200000|2022-05-06 19:10:00|478.46|476.06|479.21|476.81|479.78|477.38|473.92|471.52|0
1651864500000|2022-05-06 19:15:00|479.02|476.62|476.28|473.88|482.63|480.23|475.61|473.21|0
1651864800000|2022-05-06 19:20:00|477.32|474.92|483.2|480.8|483.78|481.38|476.94|474.54|0
1651865100000|2022-05-06 19:25:00|482.63|480.23|475.8|473.4|484.92|482.52|473.34|470.94|0
1651865400000|2022-05-06 19:30:00|475.52|473.12|468.45|466.05|475.99|473.59|466.76|464.36|0
1651865700000|2022-05-06 19:35:00|467.7|465.3|451.35|448.95|467.89|465.49|450.8|448.4|0
1651866000000|2022-05-06 19:40:00|450.9|448.5|457.26|454.86|458.65|456.25|449.7|447.3|0
1651866300000|2022-05-06 19:45:00|456.33|453.93|450.06|447.66|459.86|457.46|446.03|443.63|0
1651866600000|2022-05-06 19:50:00|450.43|448.03|454.11|451.71|454.11|451.71|443.02|440.62|0
1651866900000|2022-05-06 19:55:00|454.58|452.18|454.29|451.89|458.18|455.78|452.08|449.68|0
1651867200000|2022-05-06 20:00:00|456.24|453.84|462.74|460.34|462.74|460.34|455.96|453.56|0
1651867500000|2022-05-06 20:05:00|462.92|460.52|458.78|456.38|463.94|461.54|456.43|454.03|0
1651867800000|2022-05-06 20:10:00|458.6|456.2|462.34|459.94|462.72|460.32|458.6|456.2|0
1652079900000|2022-05-09 07:05:00|477.35|474.95|476.69|474.29|479.93|477.53|476.02|473.62|0
1652080200000|2022-05-09 07:10:00|476.5|474.1|473.17|470.77|476.59|474.19|472.7|470.3|0
1652080500000|2022-05-09 07:15:00|473.27|470.87|478.97|476.57|479.06|476.66|472.41|470.01|0
1652080800000|2022-05-09 07:20:00|478.4|476|484.51|482.11|485.18|482.78|478.4|476|0
1652081100000|2022-05-09 07:25:00|484.9|482.5|483.07|480.67|486.14|483.74|482.12|479.72|0
1652081400000|2022-05-09 07:30:00|482.69|480.29|477.53|475.13|484.22|481.82|477.34|474.94|0
1652081700000|2022-05-09 07:35:00|477.15|474.75|477.91|475.51|479.35|476.95|476.11|473.71|0
1652082000000|2022-05-09 07:40:00|477.72|475.32|482.21|479.81|482.21|479.81|477.72|475.32|0
1652082300000|2022-05-09 07:45:00|482.11|479.71|481.25|478.85|483.06|480.66|480.58|478.18|0
1652082600000|2022-05-09 07:50:00|481.34|478.94|485.94|483.54|487.67|485.27|480.77|478.37|0
1652082900000|2022-05-09 07:55:00|485.75|483.35|489.77|487.37|491.12|488.72|483.21|480.81|0
1652083200000|2022-05-09 08:00:00|489.96|487.56|493.04|490.64|494.98|492.58|489.77|487.37|0
1652083500000|2022-05-09 08:05:00|493.15|490.75|489.76|487.36|494.4|492|489.57|487.17|0
1652083800000|2022-05-09 08:10:00|489.86|487.46|490.53|488.13|491.31|488.91|488.61|486.21|0
1652084100000|2022-05-09 08:15:00|490.83|488.43|492.95|490.55|493.53|491.13|488.61|486.21|0
1652084400000|2022-05-09 08:20:00|493.04|490.64|494.97|492.57|495.16|492.76|491.11|488.71|0
1652084700000|2022-05-09 08:25:00|494.78|492.38|495.16|492.76|496.52|494.12|492.94|490.54|0
1652085000000|2022-05-09 08:30:00|495.07|492.67|504.21|501.81|504.4|502|494.19|491.79|0
1652085300000|2022-05-09 08:35:00|504.31|501.91|501.39|498.99|505.67|503.27|501.39|498.99|0
1652085600000|2022-05-09 08:40:00|501|498.6|500.9|498.5|501.87|499.47|498.96|496.56|0
1652085900000|2022-05-09 08:45:00|500.81|498.41|496.25|493.85|500.81|498.41|495.86|493.46|0
1652086200000|2022-05-09 08:50:00|496.16|493.76|495.48|493.08|496.64|494.24|494.13|491.73|0
1652086500000|2022-05-09 08:55:00|495.28|492.88|496.44|494.04|498.28|495.88|494.23|491.83|0
1652086800000|2022-05-09 09:00:00|496.73|494.33|497.02|494.62|497.41|495.01|495.86|493.46|0
1652087100000|2022-05-09 09:05:00|496.63|494.23|497.79|495.39|498.56|496.16|496.15|493.75|0
1652087400000|2022-05-09 09:10:00|497.89|495.49|493.73|491.33|497.98|495.58|493.54|491.14|0
1652087700000|2022-05-09 09:15:00|493.54|491.14|495.95|493.55|497.4|495|493.15|490.75|0
1652088000000|2022-05-09 09:20:00|496.05|493.65|496.04|493.64|497.01|494.61|492.48|490.08|0
1652088300000|2022-05-09 09:25:00|496.24|493.84|501.08|498.68|501.66|499.26|495.08|492.68|0
1652088600000|2022-05-09 09:30:00|500.88|498.48|502.63|500.23|502.63|500.23|499.52|497.12|0
1652088900000|2022-05-09 09:35:00|502.73|500.33|504.96|502.56|505.94|503.54|502.24|499.84|0
1652089200000|2022-05-09 09:40:00|504.77|502.37|502.04|499.64|506.13|503.73|501.26|498.86|0
1652089500000|2022-05-09 09:45:00|502.23|499.83|505.16|502.76|506.61|504.21|501.46|499.06|0
1652089800000|2022-05-09 09:50:00|504.96|502.56|504.28|501.88|505.45|503.05|502.15|499.75|0
1652090100000|2022-05-09 09:55:00|504.38|501.98|503.11|500.71|507.78|505.38|502.83|500.43|0
1652090400000|2022-05-09 10:00:00|503.31|500.91|504.27|501.87|504.76|502.36|501.95|499.55|0
1652090700000|2022-05-09 10:05:00|504.08|501.68|505.05|502.65|506.32|503.92|502.33|499.93|0
1652091000000|2022-05-09 10:10:00|505.24|502.84|506.99|504.59|507.38|504.98|505.05|502.65|0
1652091300000|2022-05-09 10:15:00|507.38|504.98|506.02|503.62|507.48|505.08|504.66|502.26|0
1652091600000|2022-05-09 10:20:00|505.82|503.42|507.28|504.88|507.38|504.98|504.76|502.36|0
1652091900000|2022-05-09 10:25:00|506.99|504.59|507.57|505.17|509.91|507.51|506.12|503.72|0
1652092200000|2022-05-09 10:30:00|507.38|504.98|511.47|509.07|512.25|509.85|507.18|504.78|0
1652092500000|2022-05-09 10:35:00|511.86|509.46|514.99|512.59|514.99|512.59|511.28|508.88|0
1652092800000|2022-05-09 10:40:00|514.8|512.4|516.96|514.56|517.15|514.75|514.21|511.81|0
1652093100000|2022-05-09 10:45:00|516.86|514.46|515.38|512.98|520.5|518.1|515.38|512.98|0
1652093400000|2022-05-09 10:50:00|515.58|513.18|518.71|516.31|521.26|518.86|514.99|512.59|0
1652093700000|2022-05-09 10:55:00|518.81|516.41|517.73|515.33|519.89|517.49|516.36|513.96|0
1652094000000|2022-05-09 11:00:00|516.94|514.54|514.59|512.19|517.92|515.52|513.33|510.93|0
1652094300000|2022-05-09 11:05:00|514.89|512.49|515.57|513.17|516.16|513.76|512.05|509.65|0
1652094600000|2022-05-09 11:10:00|515.76|513.36|516.54|514.14|518.61|516.21|514.39|511.99|0
1652094900000|2022-05-09 11:15:00|517.13|514.73|518.41|516.01|519.48|517.08|515.76|513.36|0
1652095200000|2022-05-09 11:20:00|518.5|516.1|521.36|518.96|523.92|521.52|518.5|516.1|0
1652095500000|2022-05-09 11:25:00|521.56|519.16|522.34|519.94|522.74|520.34|520.97|518.57|0
1652095800000|2022-05-09 11:30:00|522.15|519.75|518.33|515.93|523.92|521.52|518.33|515.93|0
1652096100000|2022-05-09 11:35:00|518.42|516.02|519.89|517.49|519.99|517.59|515.49|513.09|0
1652096400000|2022-05-09 11:40:00|519.59|517.19|519.5|517.1|521.95|519.55|517.15|514.75|0
1652096700000|2022-05-09 11:45:00|519.4|517|514.12|511.72|520.57|518.17|513.92|511.52|0
1652097000000|2022-05-09 11:50:00|514.51|512.11|509.5|507.1|515.58|513.18|509.11|506.71|0
1652097300000|2022-05-09 11:55:00|509.31|506.91|508.72|506.32|511.25|508.85|506.59|504.19|0
1652097600000|2022-05-09 12:00:00|508.53|506.13|506.39|503.99|512.42|510.02|506.39|503.99|0
1652097900000|2022-05-09 12:05:00|507.57|505.17|504.22|501.82|507.57|505.17|500.15|497.75|0
1652098200000|2022-05-09 12:10:00|504.42|502.02|506.36|503.96|507.72|505.32|503.84|501.44|0
1652098500000|2022-05-09 12:15:00|506.46|504.06|510.26|507.86|510.94|508.54|505.97|503.57|0
1652098800000|2022-05-09 12:20:00|510.65|508.25|507.52|505.12|511.04|508.64|506.94|504.54|0
1652099100000|2022-05-09 12:25:00|507.72|505.32|511.23|508.83|511.23|508.83|507.52|505.12|0
1652099400000|2022-05-09 12:30:00|511.14|508.74|508.88|506.48|513.38|510.98|507.91|505.51|0
1652099700000|2022-05-09 12:35:00|509.08|506.68|503.24|500.84|509.86|507.46|503.24|500.84|0
1652100000000|2022-05-09 12:40:00|503.05|500.65|501.49|499.09|503.63|501.23|498.98|496.58|0
1652100300000|2022-05-09 12:45:00|500.91|498.51|501.49|499.09|504.4|502|499.56|497.16|0
1652100600000|2022-05-09 12:50:00|501.3|498.9|498.74|496.34|502.07|499.67|498.25|495.85|0
1652100900000|2022-05-09 12:55:00|498.83|496.43|503.29|500.89|503.48|501.08|498.64|496.24|0
1652101200000|2022-05-09 13:00:00|503.09|500.69|502.32|499.92|505.43|503.03|502.12|499.72|0
1652101500000|2022-05-09 13:05:00|502.12|499.72|502.12|499.72|504.45|502.05|501.35|498.95|0
1652101800000|2022-05-09 13:10:00|502.51|500.11|495.54|493.14|503.67|501.27|495.54|493.14|0
1652102100000|2022-05-09 13:15:00|494.77|492.37|500.18|497.78|500.37|497.97|494.49|492.09|0
1652102400000|2022-05-09 13:20:00|500.08|497.68|499.01|496.61|502.31|499.91|499.01|496.61|0
1652102700000|2022-05-09 13:25:00|499.21|496.81|502.79|500.39|502.79|500.39|498.05|495.65|0
1652103000000|2022-05-09 13:30:00|501.82|499.42|503.86|501.46|510.88|508.48|498.24|495.84|0
1652103300000|2022-05-09 13:35:00|501.33|498.93|499.01|496.61|507.36|504.96|492.84|490.44|0
1652103600000|2022-05-09 13:40:00|497.85|495.45|500.55|498.15|507.75|505.35|497.08|494.68|0
1652103900000|2022-05-09 13:45:00|499.88|497.48|512.05|509.65|517.25|514.85|499.88|497.48|0
1652104200000|2022-05-09 13:50:00|511.46|509.06|497.26|494.86|514.59|512.19|496.01|493.61|0
1652104500000|2022-05-09 13:55:00|497.65|495.25|504.64|502.24|508.14|505.74|496.77|494.37|0
1652104800000|2022-05-09 14:00:00|505.61|503.21|508.92|506.52|513.21|510.81|501.74|499.34|0
1652105100000|2022-05-09 14:05:00|509.11|506.71|520.47|518.07|520.47|518.07|506.39|503.99|0
1652105400000|2022-05-09 14:10:00|519.88|517.48|509.49|507.09|519.88|517.48|505.99|503.59|0
1652105700000|2022-05-09 14:15:00|510.27|507.87|515.25|512.85|517.02|514.62|505.99|503.59|0
1652106000000|2022-05-09 14:20:00|515.74|513.34|522.62|520.22|522.62|520.22|513.19|510.79|0
1652106300000|2022-05-09 14:25:00|522.92|520.52|525.43|523.03|527.01|524.61|519.73|517.33|0
1652106600000|2022-05-09 14:30:00|526.91|524.51|524.24|521.84|530.17|527.77|523.46|521.06|0
1652106900000|2022-05-09 14:35:00|524.74|522.34|535.12|532.72|535.72|533.32|524.05|521.65|0
1652107200000|2022-05-09 14:40:00|535.32|532.92|526.41|524.01|535.32|532.92|525.03|522.63|0
1652107500000|2022-05-09 14:45:00|525.22|522.82|524.54|522.14|527.79|525.39|520.9|518.5|0
1652107800000|2022-05-09 14:50:00|525.03|522.63|534.92|532.52|534.92|532.52|521.68|519.28|0
1652108100000|2022-05-09 14:55:00|534.72|532.32|537.6|535.2|537.6|535.2|530.16|527.76|0
1652108400000|2022-05-09 15:00:00|537.8|535.4|536.29|533.89|539.4|537|532.63|530.23|0
1652108700000|2022-05-09 15:05:00|536.49|534.09|537.08|534.68|541.76|539.36|536.49|534.09|0
1652109000000|2022-05-09 15:10:00|537.87|535.47|538.86|536.46|541.55|539.15|533.22|530.82|0
1652109300000|2022-05-09 15:15:00|539.26|536.86|537.27|534.87|539.66|537.26|532.72|530.32|0
1652109600000|2022-05-09 15:20:00|537.47|535.07|541.84|539.44|543.44|541.04|537.47|535.07|0
1652109900000|2022-05-09 15:25:00|542.24|539.84|545.23|542.83|546.23|543.83|541.65|539.25|0
1652110200000|2022-05-09 15:30:00|545.43|543.03|544.32|541.92|552.12|549.72|543.52|541.12|0
1652110500000|2022-05-09 15:35:00|544.12|541.72|535.58|533.18|545.72|543.32|534.99|532.59|0
1652110800000|2022-05-09 15:40:00|534.39|531.99|534.59|532.19|538.55|536.15|530.05|527.65|0
1652111100000|2022-05-09 15:45:00|535.18|532.78|535.29|532.89|536.57|534.17|530.74|528.34|0
1652111400000|2022-05-09 15:50:00|535.09|532.69|529.35|526.95|535.09|532.69|528.17|525.77|0
1652111700000|2022-05-09 15:55:00|528.76|526.36|531.32|528.92|533.5|531.1|526.6|524.2|0
1652112000000|2022-05-09 16:00:00|531.13|528.73|538.28|535.88|540.22|537.82|531.13|528.73|0
1652112300000|2022-05-09 16:05:00|538.18|535.78|525.99|523.59|538.97|536.57|520.58|518.18|0
1652112600000|2022-05-09 16:10:00|525.3|522.9|518.62|516.22|525.3|522.9|517.44|515.04|0
1652112900000|2022-05-09 16:15:00|519.01|516.61|514.67|511.79|519.01|516.61|511.29|508.65|0
1652113200000|2022-05-09 16:20:00|515.46|512.58|514.18|511.3|519.99|517.11|511.92|509.04|0
1652113500000|2022-05-09 16:25:00|514.08|511.2|518.31|515.43|522.35|519.47|512.31|509.43|0
1652113800000|2022-05-09 16:30:00|519.4|516.52|517.08|514.68|523.35|520.47|512.57|510.17|0
1652114100000|2022-05-09 16:35:00|516.69|514.29|529.59|526.71|529.59|526.71|516.69|514.29|0
1652114400000|2022-05-09 16:40:00|529.39|526.51|531.08|528.2|531.78|528.9|527|524.12|0
1652114700000|2022-05-09 16:45:00|531.58|528.7|532.77|529.89|534.57|531.69|530.98|528.1|0
1652115000000|2022-05-09 16:50:00|533.17|530.29|537.52|534.64|538.52|535.64|532.77|529.89|0
1652115300000|2022-05-09 16:55:00|537.92|535.04|538.92|536.04|539.32|536.44|534.93|532.05|0
1652115600000|2022-05-09 17:00:00|539.12|536.24|540.72|537.84|541.52|538.64|536.32|533.44|0
1652115900000|2022-05-09 17:05:00|541.12|538.24|539.47|537.07|541.12|538.24|537.68|535.04|0
1652116200000|2022-05-09 17:10:00|539.38|536.98|543.08|540.68|543.88|541.48|539.38|536.98|0
1652116500000|2022-05-09 17:15:00|543.28|540.88|536.87|534.47|543.48|541.08|535.68|533.28|0
1652116800000|2022-05-09 17:20:00|537.58|535.18|540.07|537.67|542.27|539.87|537.58|535.18|0
1652117100000|2022-05-09 17:25:00|539.87|537.47|531.89|529.49|539.97|537.57|531|528.6|0
1652117400000|2022-05-09 17:30:00|531.61|529.21|541.6|539.2|541.6|539.2|528.53|526.13|0
1652117700000|2022-05-09 17:35:00|541.1|538.7|542|539.6|545.02|542.62|541.1|538.7|0
1652118000000|2022-05-09 17:40:00|542.6|540.2|532.4|530|543.11|540.71|530.91|528.51|0
1652118300000|2022-05-09 17:45:00|532.2|529.8|536.79|534.39|537.49|535.09|530.21|527.81|0
1652118600000|2022-05-09 17:50:00|536.19|533.79|545.82|543.42|548.75|546.35|535.59|533.19|0
1652118900000|2022-05-09 17:55:00|546.22|543.82|539.69|537.29|546.62|544.22|536.69|534.29|0
1652119200000|2022-05-09 18:00:00|539.49|537.09|537.83|534.95|539.89|537.49|533.49|531.09|0
1652119500000|2022-05-09 18:05:00|537.73|534.85|540.73|537.85|543.75|540.87|535.33|532.45|0
1652119800000|2022-05-09 18:10:00|542.34|539.46|540.53|537.65|543.14|540.26|535.33|532.45|0
1652120100000|2022-05-09 18:15:00|540.73|537.85|533.93|531.05|540.73|537.85|532.13|529.25|0
1652120400000|2022-05-09 18:20:00|533.43|530.55|542.64|539.76|543.74|540.86|532.93|530.05|0
1652120700000|2022-05-09 18:25:00|542.53|539.65|543.74|540.86|547.16|544.28|542.13|539.25|0
1652121000000|2022-05-09 18:30:00|543.54|540.66|546.35|543.47|551.2|548.32|542.73|539.85|0
1652121300000|2022-05-09 18:35:00|545.14|542.26|544.34|541.46|546.96|544.08|538.92|536.04|0
1652121600000|2022-05-09 18:40:00|545.14|542.26|543.84|540.96|546.46|543.58|541.52|538.64|0
1652121900000|2022-05-09 18:45:00|544.54|541.66|543.73|540.85|544.94|542.06|535.51|532.63|0
1652122200000|2022-05-09 18:50:00|543.93|541.05|538.71|535.83|548.77|545.89|536.81|533.93|0
1652122500000|2022-05-09 18:55:00|539.31|536.43|534.51|531.63|539.31|536.43|531.12|528.24|0
1652122800000|2022-05-09 19:00:00|531.72|528.84|535.31|532.43|536.91|534.03|526.36|523.48|0
1652123100000|2022-05-09 19:05:00|535.71|532.83|534.91|532.03|536.5|533.62|525.17|522.29|0
1652123400000|2022-05-09 19:10:00|535.9|533.02|525.96|523.08|535.9|533.02|524.28|521.4|0
1652123700000|2022-05-09 19:15:00|525.36|522.48|532.32|529.44|534.42|531.54|523.78|520.9|0
1652124000000|2022-05-09 19:20:00|532.42|529.54|543.04|540.16|544.45|541.57|532.42|529.54|0
1652124300000|2022-05-09 19:25:00|543.85|540.97|547.78|544.9|549.5|546.62|542.44|539.56|0
1652124600000|2022-05-09 19:30:00|547.38|544.5|551.3|548.42|555.55|552.67|547.38|544.5|0
1652124900000|2022-05-09 19:35:00|550.7|547.82|549.48|546.6|554.74|551.86|548.28|545.4|0
1652125200000|2022-05-09 19:40:00|549.89|547.01|556.72|554.32|558.14|555.74|549.89|547.01|0
1652125500000|2022-05-09 19:45:00|556.32|553.92|566.12|563.24|566.12|563.24|554.7|552.3|0
1652125800000|2022-05-09 19:50:00|563.87|560.99|566.93|564.05|572.47|569.59|563.87|560.99|0
1652126100000|2022-05-09 19:55:00|565.71|562.83|558.65|555.77|565.71|562.83|553.31|550.43|0
1652126400000|2022-05-09 20:00:00|558.25|555.37|554.62|551.74|561.08|558.2|553.41|550.53|0
1652126700000|2022-05-09 20:05:00|554.82|551.94|554.41|551.53|556.74|553.86|549.99|547.11|0
1652127000000|2022-05-09 20:10:00|554.21|551.33|551.19|548.31|555.02|552.14|549.58|546.7|0
1652127300000|2022-05-09 20:15:00|551.83|548.47|555.25|551.89|555.46|552.1|551.13|547.77|0
1652127600000|2022-05-09 20:20:00|555.16|551.8|555.25|551.89|555.45|552.09|554.85|551.49|0
1652127900000|2022-05-09 20:25:00|555.05|551.69|557.06|553.7|558.07|554.71|554.44|551.08|0
1652128200000|2022-05-09 20:30:00|556.86|553.5|558.68|555.32|559.29|555.93|555.25|551.89|0
1652128500000|2022-05-09 20:35:00|558.48|555.12|558.98|555.62|559.89|556.53|557.87|554.51|0
1652128800000|2022-05-09 20:40:00|559.08|555.72|559.18|555.82|560.3|556.94|558.88|555.52|0
1652129100000|2022-05-09 20:45:00|559.08|555.72|558.47|555.11|559.69|556.33|557.87|554.51|0
1652129400000|2022-05-09 20:50:00|558.58|555.22|558.57|555.21|559.68|556.32|558.17|554.81|0
1652129700000|2022-05-09 20:55:00|558.47|555.11|558.7|555.9|559.68|556.32|558.27|554.91|0
1652130000000|2022-05-09 21:00:00|558.71|555.91|558.79|555.99|559.56|556.76|558.09|555.29|0
1652130300000|2022-05-09 21:05:00|558.86|556.06|558.77|555.97|558.91|556.11|558.65|555.85|0
1652130600000|2022-05-09 21:10:00|558.7|555.9|558.7|555.9|558.79|555.99|558.68|555.88|0
1652130900000|2022-05-09 21:15:00|558.79|555.99|558.82|556.02|559.03|556.23|558.55|555.75|0
1652131200000|2022-05-09 21:20:00|558.85|556.05|559.03|556.23|559.32|556.52|558.61|555.81|0
1652131500000|2022-05-09 21:25:00|558.79|555.99|559.55|556.75|559.58|556.78|558.79|555.99|0
1652131800000|2022-05-09 21:30:00|559.58|556.78|559.79|556.99|560.03|557.23|559.37|556.57|0
1652132100000|2022-05-09 21:35:00|559.9|557.1|559.9|557.1|560.08|557.28|559.9|557.1|0
1652132400000|2022-05-09 21:40:00|559.94|557.14|559.9|557.1|560.2|557.4|559.61|556.81|0
1652132700000|2022-05-09 21:45:00|559.93|557.13|559.84|557.04|559.93|557.13|559.67|556.87|0
1652133000000|2022-05-09 21:50:00|559.79|556.99|559.14|556.34|559.79|556.99|559.14|556.34|0
1652133300000|2022-05-09 21:55:00|559.11|556.31|557.67|554.87|559.11|556.31|557.28|554.48|0
1652133600000|2022-05-09 22:00:00|556.41|553.61|555|552.2|556.41|553.61|551.28|548.48|0
1652133900000|2022-05-09 22:05:00|555.09|552.29|555.29|552.49|555.29|552.49|553.39|550.59|0
1652134200000|2022-05-09 22:10:00|555.09|552.29|553.28|550.48|556.5|553.7|553.18|550.38|0
1652134500000|2022-05-09 22:15:00|552.88|550.08|552.27|549.47|553.48|550.68|551.67|548.87|0
1652134800000|2022-05-09 22:20:00|552.18|549.38|551.97|549.17|552.67|549.87|551.27|548.47|0
1652135100000|2022-05-09 22:25:00|551.77|548.97|551.87|549.07|552.07|549.27|551.47|548.67|0
1652135400000|2022-05-09 22:30:00|551.67|548.87|549.66|546.86|551.97|549.17|549.26|546.46|0
1652135700000|2022-05-09 22:35:00|549.46|546.66|549.46|546.66|549.66|546.86|549.06|546.26|0
1652136000000|2022-05-09 22:40:00|549.66|546.86|550.46|547.66|550.86|548.06|549.46|546.66|0
1652136300000|2022-05-09 22:45:00|550.36|547.56|549.25|546.45|551.26|548.46|549.25|546.45|0
1652136600000|2022-05-09 22:50:00|549.65|546.85|550.05|547.25|550.46|547.66|549.65|546.85|0
1652136900000|2022-05-09 22:55:00|550.16|547.36|550.25|547.45|551.26|548.46|549.85|547.05|0
1652137200000|2022-05-09 23:00:00|550.05|547.25|550.45|547.65|550.85|548.05|549.85|547.05|0
1652137500000|2022-05-09 23:05:00|550.35|547.55|551.05|548.25|551.05|548.25|549.95|547.15|0
1652137800000|2022-05-09 23:10:00|550.95|548.15|553.96|551.16|553.96|551.16|550.85|548.05|0
1652138100000|2022-05-09 23:15:00|553.86|551.06|553.96|551.16|555.67|552.87|553.46|550.66|0
1652138400000|2022-05-09 23:20:00|553.86|551.06|555.27|552.47|555.87|553.07|552.65|549.85|0
1652138700000|2022-05-09 23:25:00|555.06|552.26|555.46|552.66|557.28|554.48|555.06|552.26|0
1652139000000|2022-05-09 23:30:00|555.67|552.87|554.26|551.46|556.07|553.27|554.26|551.46|0
1652139300000|2022-05-09 23:35:00|554.25|551.45|554.16|551.36|555.66|552.86|553.76|550.96|0
1652139600000|2022-05-09 23:40:00|553.96|551.16|552.84|550.04|554.45|551.65|551.64|548.84|0
1652139900000|2022-05-09 23:45:00|552.64|549.84|554.25|551.45|554.25|551.45|551.44|548.64|0
1652140200000|2022-05-09 23:50:00|554.45|551.65|552.64|549.84|554.45|551.65|551.94|549.14|0
1652140500000|2022-05-09 23:55:00|552.84|550.04|551.03|548.23|552.84|550.04|550.03|547.23|0
1652140800000|2022-05-10 00:00:00|550.93|548.13|556.06|553.26|556.26|553.46|550.43|547.63|0
1652141100000|2022-05-10 00:05:00|555.96|553.16|558.07|555.27|558.07|555.27|555.65|552.85|0
1652141400000|2022-05-10 00:10:00|557.67|554.87|567.16|563.8|567.16|563.8|557.67|554.87|0
1652141700000|2022-05-10 00:15:00|567.26|563.9|579.53|576.17|581.77|578.41|567.26|563.9|0
1652142000000|2022-05-10 00:20:00|579.02|575.66|578.24|574.6|581.98|578.62|577.08|573.72|0
1652142300000|2022-05-10 00:25:00|578.44|574.8|577.83|574.19|579.46|575.82|575.79|572.15|0
1652142600000|2022-05-10 00:30:00|577.12|573.48|574.06|570.42|577.83|574.19|573.65|570.01|0
1652142900000|2022-05-10 00:35:00|573.75|570.11|576.19|572.55|576.39|572.75|572.12|568.48|0
1652143200000|2022-05-10 00:40:00|575.99|572.35|572.83|569.19|578.84|575.2|572.63|568.99|0
1652143500000|2022-05-10 00:45:00|572.93|569.29|577|573.36|577|573.36|572.52|568.88|0
1652143800000|2022-05-10 00:50:00|576.8|573.16|575.37|571.73|578.23|574.59|574.76|571.12|0
1652144100000|2022-05-10 00:55:00|575.57|571.93|574.35|570.71|575.98|572.34|573.33|569.69|0
1652144400000|2022-05-10 01:00:00|573.64|570|575.47|571.83|577.41|573.77|573.24|569.6|0
1652144700000|2022-05-10 01:05:00|575.57|571.93|566.23|562.59|575.57|571.93|565.93|562.29|0
1652145000000|2022-05-10 01:10:00|565.62|561.98|567.04|563.4|570.28|566.64|564.41|560.77|0
1652145300000|2022-05-10 01:15:00|566.94|563.3|566.43|562.79|567.34|563.7|563.3|559.66|0
1652145600000|2022-05-10 01:20:00|566.23|562.59|568.86|565.22|569.37|565.73|565.22|561.58|0
1652145900000|2022-05-10 01:25:00|568.65|565.01|568.04|564.4|570.28|566.64|566.22|562.58|0
1652146200000|2022-05-10 01:30:00|568.25|564.61|567.74|564.1|570.48|566.84|566.93|563.29|0
1652146500000|2022-05-10 01:35:00|567.54|563.9|568.45|564.81|571.69|568.05|567.43|563.79|0
1652146800000|2022-05-10 01:40:00|568.55|564.91|569.86|566.22|569.86|566.22|565.11|561.47|0
1652147100000|2022-05-10 01:45:00|569.66|566.02|568.34|564.7|571.08|567.44|567.74|564.1|0
1652147400000|2022-05-10 01:50:00|567.94|564.3|558.75|555.11|568.14|564.5|558.75|555.11|0
1652147700000|2022-05-10 01:55:00|558.55|554.91|556.74|553.1|558.75|555.11|554.14|550.5|0
1652148000000|2022-05-10 02:00:00|556.34|552.7|554.52|550.88|557.45|553.81|554.34|550.7|0
1652148300000|2022-05-10 02:05:00|554.62|550.98|552.61|548.97|557.64|554|552.61|548.97|0
1652148600000|2022-05-10 02:10:00|552|548.36|550.2|546.56|552.4|548.76|549.7|546.06|0
1652148900000|2022-05-10 02:15:00|550|546.36|550.6|546.96|553.01|549.37|549.9|546.26|0
1652149200000|2022-05-10 02:20:00|550.3|546.66|550.99|547.35|551.4|547.76|549.39|545.75|0
1652149500000|2022-05-10 02:25:00|550.79|547.15|544.19|540.55|550.99|547.35|543.99|540.35|0
1652149800000|2022-05-10 02:30:00|544.59|540.95|546.52|542.88|546.92|543.28|543.79|540.15|0
1652150100000|2022-05-10 02:35:00|546.42|542.78|543.12|539.48|547.12|543.48|543.12|539.48|0
1652150400000|2022-05-10 02:40:00|543.02|539.38|545.91|542.27|546.72|543.08|543.02|539.38|0
1652150700000|2022-05-10 02:45:00|546.11|542.47|546.02|542.38|546.71|543.07|544.62|540.98|0
1652151000000|2022-05-10 02:50:00|545.91|542.27|546.11|542.47|546.71|543.07|544.51|540.87|0
1652151300000|2022-05-10 02:55:00|545.91|542.27|546.51|542.87|547.71|544.07|545.11|541.47|0
1652151600000|2022-05-10 03:00:00|546.31|542.67|544.11|540.47|546.51|542.87|544.11|540.47|0
1652151900000|2022-05-10 03:05:00|544.41|540.77|544.1|540.46|546.31|542.67|542.51|538.87|0
1652152200000|2022-05-10 03:10:00|544.5|540.86|546.01|542.37|546.5|542.86|543.81|540.17|0
1652152500000|2022-05-10 03:15:00|546.1|542.46|546.41|542.77|547.41|543.77|545.01|541.37|0
1652152800000|2022-05-10 03:20:00|546.5|542.86|549.51|545.87|550.71|547.07|546.1|542.46|0
1652153100000|2022-05-10 03:25:00|549.41|545.77|548.1|544.46|550.31|546.67|547.7|544.06|0
1652153400000|2022-05-10 03:30:00|548|544.36|548.6|544.96|549.71|546.07|548|544.36|0
1652153700000|2022-05-10 03:35:00|548.5|544.86|546.89|543.25|549.01|545.37|546.49|542.85|0
1652154000000|2022-05-10 03:40:00|546.8|543.16|546.09|542.45|547.09|543.45|544.6|540.96|0
1652154300000|2022-05-10 03:45:00|546.29|542.65|543.09|539.45|546.29|542.65|543.09|539.45|0
1652154600000|2022-05-10 03:50:00|542.89|539.25|542.69|539.05|543.59|539.95|542.29|538.65|0
1652154900000|2022-05-10 03:55:00|542.49|538.85|542.29|538.65|543.29|539.65|542.29|538.65|0
1652155200000|2022-05-10 04:00:00|542.49|538.85|542.49|538.85|543.29|539.65|542.29|538.65|0
1652155500000|2022-05-10 04:05:00|542.39|538.75|542.68|539.04|543.48|539.84|542.28|538.64|0
1652155800000|2022-05-10 04:10:00|542.88|539.24|543.08|539.44|543.48|539.84|542.28|538.64|0
1652156100000|2022-05-10 04:15:00|543.28|539.64|543.28|539.64|544.08|540.44|542.68|539.04|0
1652156400000|2022-05-10 04:20:00|543.08|539.44|543.68|540.04|543.88|540.24|542.68|539.04|0
1652156700000|2022-05-10 04:25:00|543.48|539.84|543.07|539.43|543.68|540.04|542.48|538.84|0
1652157000000|2022-05-10 04:30:00|542.87|539.23|543.47|539.83|543.47|539.83|542.27|538.63|0
1652157300000|2022-05-10 04:35:00|543.27|539.63|542.87|539.23|544.27|540.63|542.27|538.63|0
1652157600000|2022-05-10 04:40:00|542.98|539.34|542.67|539.03|543.07|539.43|542.47|538.83|0
1652157900000|2022-05-10 04:45:00|542.97|539.33|542.67|539.03|543.07|539.43|542.27|538.63|0
1652158200000|2022-05-10 04:50:00|542.87|539.23|543.46|539.82|543.46|539.82|542.47|538.83|0
1652158500000|2022-05-10 04:55:00|543.86|540.22|543.26|539.62|544.26|540.62|542.27|538.63|0
1652158800000|2022-05-10 05:00:00|543.37|539.73|544.26|540.62|544.86|541.22|542.26|538.62|0
1652159100000|2022-05-10 05:05:00|544.06|540.42|539.27|535.63|544.16|540.52|538.67|535.03|0
1652159400000|2022-05-10 05:10:00|539.47|535.83|538.67|535.03|539.47|535.83|538.67|535.03|0
1652159700000|2022-05-10 05:15:00|538.87|535.23|538.87|535.23|540.37|536.73|538.67|535.03|0
1652160000000|2022-05-10 05:20:00|538.97|535.33|540.86|537.22|541.86|538.22|538.97|535.33|0
1652160300000|2022-05-10 05:25:00|540.76|537.12|538.17|534.53|541.06|537.42|537.47|533.83|0
1652160600000|2022-05-10 05:30:00|538.07|534.43|536.48|532.84|538.47|534.83|536.08|532.44|0
1652160900000|2022-05-10 05:35:00|536.28|532.64|536.08|532.44|536.78|533.14|536.08|532.44|0
1652161200000|2022-05-10 05:40:00|536.28|532.64|537.07|533.43|537.67|534.03|536.18|532.54|0
1652161500000|2022-05-10 05:45:00|536.98|533.34|535.39|531.75|537.07|533.43|535.39|531.75|0
1652161800000|2022-05-10 05:50:00|535.59|531.95|538.48|534.84|538.78|535.14|532.92|529.28|0
1652162100000|2022-05-10 05:55:00|538.38|534.74|539.48|535.84|539.48|535.84|537.18|533.54|0
1652162400000|2022-05-10 06:00:00|539.37|535.73|534.4|530.76|541.07|537.43|534|530.36|0
1652162700000|2022-05-10 06:05:00|534.2|530.56|534.99|531.35|535.59|531.95|531.82|528.18|0
1652163000000|2022-05-10 06:10:00|535.19|531.55|531.12|527.48|535.39|531.75|531.02|527.38|0
1652163300000|2022-05-10 06:15:00|531.22|527.58|533|529.36|533.2|529.56|531.22|527.58|0
1652163600000|2022-05-10 06:20:00|532.71|529.07|531.02|527.38|532.71|529.07|531.02|527.38|0
1652163900000|2022-05-10 06:25:00|531.21|527.57|533.39|529.75|533.69|530.05|531.01|527.37|0
1652164200000|2022-05-10 06:30:00|533.19|529.55|531.71|528.07|533.19|529.55|531.01|527.37|0
1652164500000|2022-05-10 06:35:00|531.8|528.16|529.43|525.79|531.91|528.27|528.83|525.19|0
1652164800000|2022-05-10 06:40:00|529.03|525.39|525.67|522.03|529.73|526.09|525.28|521.64|0
1652165100000|2022-05-10 06:45:00|525.48|521.84|527.44|523.8|529.25|525.61|524.88|521.24|0
1652165400000|2022-05-10 06:50:00|527.34|523.7|525.57|521.93|528.82|525.18|524.19|520.55|0
1652165700000|2022-05-10 06:55:00|525.66|522.02|525.57|521.93|525.86|522.22|524.08|520.44|0
1652166000000|2022-05-10 07:00:00|525.37|521.73|529.41|525.77|529.41|525.77|525.27|521.63|0
1652166300000|2022-05-10 07:05:00|528.95|525.83|529.45|526.33|529.45|526.33|524.81|521.69|0
1652166600000|2022-05-10 07:10:00|529.54|526.42|529.84|526.72|533.31|530.19|529.25|526.13|0
1652166900000|2022-05-10 07:15:00|531.03|527.91|529.34|526.22|532.22|529.1|526.18|523.06|0
1652167200000|2022-05-10 07:20:00|529.54|526.42|524.6|521.48|529.54|526.42|524.6|521.48|0
1652167500000|2022-05-10 07:25:00|525|521.88|526.87|523.75|527.16|524.04|524.01|520.89|0
1652167800000|2022-05-10 07:30:00|526.77|523.65|534|530.88|535.29|532.17|526.77|523.65|0
1652168100000|2022-05-10 07:35:00|532.31|529.19|528.74|525.62|534.2|531.08|527.95|524.83|0
1652168400000|2022-05-10 07:40:00|528.84|525.72|534.19|531.07|534.19|531.07|526.96|523.84|0
1652168700000|2022-05-10 07:45:00|533.69|530.57|536.08|532.96|537.57|534.45|532.7|529.58|0
1652169000000|2022-05-10 07:50:00|535.48|532.36|537.97|534.85|538.27|535.15|532.7|529.58|0
1652169300000|2022-05-10 07:55:00|537.87|534.75|537.07|533.95|538.97|535.85|534.19|531.07|0
1652169600000|2022-05-10 08:00:00|536.87|533.75|536.27|533.15|538.66|535.54|535.08|531.96|0
1652169900000|2022-05-10 08:05:00|536.57|533.45|531.21|528.09|537.77|534.65|531.21|528.09|0
1652170200000|2022-05-10 08:10:00|531.6|528.48|534.28|531.16|534.28|531.16|530.41|527.29|0
1652170500000|2022-05-10 08:15:00|533.98|530.86|529.32|526.2|533.98|530.86|529.32|526.2|0
1652170800000|2022-05-10 08:20:00|529.42|526.3|526.55|523.43|529.91|526.79|526.26|523.14|0
1652171100000|2022-05-10 08:25:00|526.75|523.63|525.47|522.35|528.72|525.6|524.48|521.36|0
1652171400000|2022-05-10 08:30:00|525.56|522.44|522.04|519.64|525.56|522.44|522.04|519.28|0
1652171700000|2022-05-10 08:35:00|522.23|519.83|522.43|520.03|523.72|521.32|522.04|519.64|0
1652172000000|2022-05-10 08:40:00|522.63|520.23|524.21|521.81|525.79|523.39|522.63|520.23|0
1652172300000|2022-05-10 08:45:00|523.61|521.21|523.02|520.62|524.8|522.4|522.03|519.63|0
1652172600000|2022-05-10 08:50:00|523.12|520.72|525.49|523.09|525.49|523.09|522.13|519.73|0
1652172900000|2022-05-10 08:55:00|525.3|522.9|523.21|520.81|525.39|522.99|522.62|520.22|0
1652173200000|2022-05-10 09:00:00|523.12|520.72|523.31|520.91|524.6|522.2|522.13|519.73|0
1652173500000|2022-05-10 09:05:00|523.51|521.11|522.02|519.62|523.51|521.11|522.02|519.62|0
1652173800000|2022-05-10 09:10:00|520.05|517.65|519.95|517.55|521.63|519.23|519.85|517.45|0
1652174100000|2022-05-10 09:15:00|520.05|517.65|522.81|520.41|523.4|521|519.65|517.25|0
1652174400000|2022-05-10 09:20:00|523.01|520.61|523.7|521.3|524.59|522.19|521.62|519.22|0
1652174700000|2022-05-10 09:25:00|523.8|521.4|524.59|522.19|525.18|522.78|523.2|520.8|0
1652175000000|2022-05-10 09:30:00|524.39|521.99|522.71|520.31|524.39|521.99|522.21|519.81|0
1652175300000|2022-05-10 09:35:00|522.61|520.21|520.24|517.84|523.99|521.59|520.24|517.84|0
1652175600000|2022-05-10 09:40:00|520.14|517.74|523.39|520.99|523.59|521.19|520.04|517.64|0
1652175900000|2022-05-10 09:45:00|523.59|521.19|525.37|522.97|525.97|523.57|523|520.6|0
1652176200000|2022-05-10 09:50:00|525.28|522.88|529.73|527.33|529.73|527.33|523.98|521.58|0
1652176500000|2022-05-10 09:55:00|529.84|527.44|532.48|529.36|532.92|530.52|528.94|526.54|0
1652176800000|2022-05-10 10:00:00|532.28|529.16|532.48|529.36|534.08|530.96|530.69|527.57|0
1652177100000|2022-05-10 10:05:00|532.28|529.16|531.88|528.76|532.68|529.56|528.6|525.48|0
1652177400000|2022-05-10 10:10:00|531.68|528.56|531.88|528.76|532.48|529.36|529.89|526.77|0
1652177700000|2022-05-10 10:15:00|531.68|528.56|530.09|526.97|534.37|531.25|530.09|526.97|0
1652178000000|2022-05-10 10:20:00|529.99|526.87|527.6|524.48|530.68|527.56|527.3|524.18|0
1652178300000|2022-05-10 10:25:00|527.24|524.84|528.33|525.93|529.13|526.73|526.94|524.54|0
1652178600000|2022-05-10 10:30:00|528.73|526.33|524.76|522.36|528.73|526.33|524.76|522.36|0
1652178900000|2022-05-10 10:35:00|524.96|522.56|525.75|523.35|526.14|523.74|524.56|522.16|0
1652179200000|2022-05-10 10:40:00|525.55|523.15|525.94|523.54|526.54|524.14|524.56|522.16|0
1652179500000|2022-05-10 10:45:00|526.05|523.65|529.51|527.11|530.51|528.11|524.56|522.16|0
1652179800000|2022-05-10 10:50:00|529.71|527.31|532.5|530.1|532.8|530.4|528.52|526.12|0
1652180100000|2022-05-10 10:55:00|532.6|530.2|534.36|531.96|534.57|532.17|530.91|528.51|0
1652180400000|2022-05-10 11:00:00|534.46|532.06|537.85|535.45|537.85|535.45|532.47|530.07|0
1652180700000|2022-05-10 11:05:00|537.25|534.85|536.23|533.83|538.85|536.45|535.83|533.43|0
1652181000000|2022-05-10 11:10:00|536.03|533.63|537.23|534.83|538.22|535.82|536.03|533.63|0
1652181300000|2022-05-10 11:15:00|537.03|534.63|541.02|538.62|541.42|539.02|537.03|534.63|0
1652181600000|2022-05-10 11:20:00|541.42|539.02|541.21|538.81|543.72|541.32|540.21|537.81|0
1652181900000|2022-05-10 11:25:00|541.81|539.41|539.21|536.81|543.21|540.81|538.82|536.42|0
1652182200000|2022-05-10 11:30:00|539.61|537.21|535.84|533.44|541.41|539.01|535.53|533.13|0
1652182500000|2022-05-10 11:35:00|535.93|533.53|535.73|533.33|536.93|534.53|535.33|532.93|0
1652182800000|2022-05-10 11:40:00|535.64|533.24|539.92|537.52|539.92|537.52|535.53|533.13|0
1652183100000|2022-05-10 11:45:00|540.12|537.72|535.53|533.13|540.32|537.92|534.93|532.53|0
1652183400000|2022-05-10 11:50:00|535.13|532.73|540.31|537.91|540.31|537.91|535.03|532.63|0
1652183700000|2022-05-10 11:55:00|540.51|538.11|535.52|533.12|540.51|538.11|535.13|532.73|0
1652184000000|2022-05-10 12:00:00|535.63|533.23|532.64|530.24|535.92|533.52|532.45|530.05|0
1652184300000|2022-05-10 12:05:00|532.45|530.05|530.86|528.46|533.04|530.64|528.87|526.47|0
1652184600000|2022-05-10 12:10:00|530.66|528.26|528.47|526.07|530.66|528.26|527.88|525.48|0
1652184900000|2022-05-10 12:15:00|528.58|526.18|527.09|524.69|530.36|527.96|526.69|524.29|0
1652185200000|2022-05-10 12:20:00|526.79|524.39|528.09|525.69|529.26|526.86|526.69|524.29|0
1652185500000|2022-05-10 12:25:00|527.89|525.49|526.1|523.7|528.68|526.28|525.7|523.3|0
1652185800000|2022-05-10 12:30:00|526.3|523.9|525.7|523.3|527.69|525.29|523.53|521.13|0
1652186100000|2022-05-10 12:35:00|525.5|523.1|518.98|516.58|525.81|523.41|518.98|516.58|0
1652186400000|2022-05-10 12:40:00|518.79|516.39|521.15|518.75|521.54|519.14|518|515.6|0
1652186700000|2022-05-10 12:45:00|521.25|518.85|521.94|519.54|522.73|520.33|519.77|517.37|0
1652187000000|2022-05-10 12:50:00|521.74|519.34|515.34|512.94|522.13|519.73|515.04|512.64|0
1652187300000|2022-05-10 12:55:00|515.44|513.04|512.99|510.59|516.62|514.22|511.52|509.12|0
1652187600000|2022-05-10 13:00:00|512.69|510.29|507.48|505.08|512.89|510.49|507.29|504.89|0
1652187900000|2022-05-10 13:05:00|507.68|505.28|509.73|507.33|510.22|507.82|507.29|504.89|0
1652188200000|2022-05-10 13:10:00|509.83|507.43|509.63|507.23|510.41|508.01|507.29|504.89|0
1652188500000|2022-05-10 13:15:00|510.02|507.62|511.19|508.79|511.39|508.99|507.87|505.47|0
1652188800000|2022-05-10 13:20:00|511.39|508.99|508.84|506.44|511.39|508.99|508.06|505.66|0
1652189100000|2022-05-10 13:25:00|509.04|506.64|507.28|504.88|510.21|507.81|507.28|504.88|0
1652189400000|2022-05-10 13:30:00|504.94|502.54|505.33|502.93|505.91|503.51|495.93|493.53|0
1652189700000|2022-05-10 13:35:00|505.43|503.03|508.35|505.95|515.41|513.01|505.43|503.03|0
1652190000000|2022-05-10 13:40:00|508.45|506.05|516.5|514.1|517.49|515.09|508.45|506.05|0
1652190300000|2022-05-10 13:45:00|517.49|515.09|525.49|523.09|527.08|524.68|517.29|514.89|0
1652190600000|2022-05-10 13:50:00|526.49|524.09|521.12|518.72|527.48|525.08|518.56|516.16|0
1652190900000|2022-05-10 13:55:00|520.73|518.33|511.9|509.5|522.11|519.71|511.9|509.5|0
1652191200000|2022-05-10 14:00:00|511.11|508.71|508.97|506.57|518.56|516.16|508.19|505.79|0
1652191500000|2022-05-10 14:05:00|508.77|506.37|511.31|508.91|512.38|509.98|504.3|501.9|0
1652191800000|2022-05-10 14:10:00|509.94|507.54|516.2|513.8|519.74|517.34|507.02|504.62|0
1652192100000|2022-05-10 14:15:00|516.98|514.58|515.41|513.01|517.96|515.56|510.13|507.73|0
1652192400000|2022-05-10 14:20:00|515.12|512.72|519.23|516.83|523.19|520.79|511|508.6|0
1652192700000|2022-05-10 14:25:00|520.22|517.82|523.18|520.78|527.95|525.55|518.05|515.65|0
1652193000000|2022-05-10 14:30:00|523.38|520.98|528.14|525.74|530.34|527.94|521|518.6|0
1652193300000|2022-05-10 14:35:00|526.95|524.55|536.53|534.13|536.53|534.13|526.95|524.55|0
1652193600000|2022-05-10 14:40:00|535.93|533.53|537.62|535.22|543.65|541.25|535.93|533.53|0
1652193900000|2022-05-10 14:45:00|538.02|535.62|549.71|547.31|552.34|549.94|537.42|535.02|0
1652194200000|2022-05-10 14:50:00|550.52|548.12|545.06|542.66|556.61|554.21|543.65|541.25|0
1652194500000|2022-05-10 14:55:00|545.46|543.06|551.53|549.13|552.45|550.05|545.46|543.06|0
1652194800000|2022-05-10 15:00:00|552.75|550.35|557.01|554.61|559.67|557.27|544.85|542.45|0
1652195100000|2022-05-10 15:05:00|556.61|554.21|568.37|565.97|568.89|566.49|556.61|554.21|0
1652195400000|2022-05-10 15:10:00|569.19|566.79|573.08|570.68|573.08|570.68|563.67|561.27|0
1652195700000|2022-05-10 15:15:00|573.91|571.51|559.8|557.4|575.96|573.56|559.7|557.3|0
1652196000000|2022-05-10 15:20:00|559.6|557.2|570.82|568.42|571.54|569.14|559.6|557.2|0
1652196300000|2022-05-10 15:25:00|570.62|568.22|569.14|566.74|578.95|576.55|568.23|565.83|0
1652196600000|2022-05-10 15:30:00|568.53|566.13|571.35|568.95|578.13|575.73|564.21|561.81|0
1652196900000|2022-05-10 15:35:00|570.94|568.54|556.58|554.18|571.56|569.16|555.37|552.97|0
1652197200000|2022-05-10 15:40:00|557.19|554.79|562.05|559.65|565.31|562.91|553.95|551.55|0
1652197500000|2022-05-10 15:45:00|561.44|559.04|569.59|567.19|571.13|568.73|561.24|558.84|0
1652197800000|2022-05-10 15:50:00|570|567.6|569.18|566.78|577.38|574.98|568.37|565.97|0
1652198100000|2022-05-10 15:55:00|569.29|566.89|566.73|564.33|579.23|576.83|562.86|560.46|0
1652198400000|2022-05-10 16:00:00|565.92|563.52|558.39|555.99|569.29|566.89|557.99|555.59|0
1652198700000|2022-05-10 16:05:00|557.99|555.59|573.48|571.08|573.99|571.59|557.99|555.59|0
1652199000000|2022-05-10 16:10:00|574.09|571.69|569.99|567.59|576.56|574.16|565.3|562.9|0
1652199300000|2022-05-10 16:15:00|571.22|568.82|574.09|571.69|574.61|572.21|564.28|561.88|0
1652199600000|2022-05-10 16:20:00|574.29|571.89|575.73|573.33|577.37|574.97|570.4|568|0
1652199900000|2022-05-10 16:25:00|575.93|573.53|574.99|572.59|577.37|574.97|571.42|569.02|0
1652200200000|2022-05-10 16:30:00|574.47|572.07|582.51|580.11|586.65|584.25|570.68|568.28|0
1652200500000|2022-05-10 16:35:00|582.92|580.52|581.26|578.86|583.75|581.35|576.73|574.33|0
1652200800000|2022-05-10 16:40:00|582.5|580.1|574.26|571.86|583.54|581.14|574.05|571.65|0
1652201100000|2022-05-10 16:45:00|574.67|572.27|568.92|566.52|576.11|573.71|564.23|561.83|0
1652201400000|2022-05-10 16:50:00|569.33|566.93|579.19|576.79|580.43|578.03|569.33|566.93|0
1652201700000|2022-05-10 16:55:00|580.02|577.62|576.84|574.44|580.02|577.62|574.16|571.76|0
1652202000000|2022-05-10 17:00:00|577.25|574.85|566.76|564.36|579.22|576.82|564.2|561.8|0
1652202300000|2022-05-10 17:05:00|566.96|564.56|559.68|557.28|566.96|564.56|559.68|557.28|0
1652202600000|2022-05-10 17:10:00|562.13|559.73|566.23|563.83|570.15|567.75|561.93|559.53|0
1652202900000|2022-05-10 17:15:00|565.62|563.22|570.35|567.95|573.03|570.63|563.36|560.96|0
1652203200000|2022-05-10 17:20:00|567.06|564.66|569.52|567.12|574.58|572.18|566.44|564.04|0
1652203500000|2022-05-10 17:25:00|568.91|566.51|554.98|552.58|568.91|566.51|554.98|552.58|0
1652203800000|2022-05-10 17:30:00|555.18|552.78|547.33|544.93|555.75|553.35|547.33|544.93|0
1652204100000|2022-05-10 17:35:00|547.53|545.13|538.67|536.27|547.53|545.13|537.46|535.06|0
1652204400000|2022-05-10 17:40:00|538.37|535.97|534.4|532|538.37|535.97|528.98|526.58|0
1652204700000|2022-05-10 17:45:00|531.78|529.38|523.21|520.81|532.38|529.98|522.92|520.52|0
1652205000000|2022-05-10 17:50:00|523.41|521.01|524.2|521.8|528.78|526.38|522.02|519.62|0
1652205300000|2022-05-10 17:55:00|523.01|520.61|518.86|516.46|525.99|523.59|518.07|515.67|0
1652205600000|2022-05-10 18:00:00|518.26|515.86|519.05|516.65|524|521.6|516.88|514.48|0
1652205900000|2022-05-10 18:05:00|518.26|515.86|528.06|525.66|528.46|526.06|518.06|515.66|0
1652206200000|2022-05-10 18:10:00|527.86|525.46|520.33|517.93|529.65|527.25|518.75|516.35|0
1652206500000|2022-05-10 18:15:00|520.92|518.52|528.25|525.85|538.44|536.04|520.13|517.73|0
1652206800000|2022-05-10 18:20:00|527.85|525.45|535.03|532.63|536.23|533.83|525.47|523.07|0
1652207100000|2022-05-10 18:25:00|534.83|532.43|538.03|535.63|544.26|541.86|534.23|531.83|0
1652207400000|2022-05-10 18:30:00|537.63|535.23|538.63|536.23|541.04|538.64|535.23|532.83|0
1652207700000|2022-05-10 18:35:00|539.23|536.83|537.83|535.43|539.23|536.83|531.73|529.33|0
1652208000000|2022-05-10 18:40:00|539.63|537.23|525.66|523.26|543.66|541.26|525.07|522.67|0
1652208300000|2022-05-10 18:45:00|526.45|524.05|533.62|531.22|541.04|538.64|526.06|523.66|0
1652208600000|2022-05-10 18:50:00|534.82|532.42|528.81|526.41|537.02|534.62|527.01|524.61|0
1652208900000|2022-05-10 18:55:00|528.41|526.01|531.52|529.12|539.07|536.67|527.61|525.21|0
1652209200000|2022-05-10 19:00:00|531.22|528.82|528.61|526.21|533.22|530.82|525.41|523.01|0
1652209500000|2022-05-10 19:05:00|528.81|526.41|529.61|527.21|530.01|527.61|519.63|517.23|0
1652209800000|2022-05-10 19:10:00|530.41|528.01|528.2|525.8|531.21|528.81|523.81|521.41|0
1652210100000|2022-05-10 19:15:00|527.8|525.4|527.8|525.4|533.42|531.02|523.21|520.81|0
1652210400000|2022-05-10 19:20:00|527.4|525|539.66|537.26|540.07|537.67|527|524.6|0
1652210700000|2022-05-10 19:25:00|539.06|536.66|543.71|541.31|546.15|543.75|537.85|535.45|0
1652211000000|2022-05-10 19:30:00|544.52|542.12|546.76|544.36|550.83|548.43|544.52|542.12|0
1652211300000|2022-05-10 19:35:00|547.57|545.17|552.46|550.06|555.73|553.33|544.52|542.12|0
1652211600000|2022-05-10 19:40:00|553.07|550.67|555.12|552.72|556.14|553.74|551.03|548.63|0
1652211900000|2022-05-10 19:45:00|554|551.6|548.65|546.25|556.55|554.15|544.66|542.26|0
1652212200000|2022-05-10 19:50:00|552.61|550.21|546.51|544.11|555.47|553.07|545.5|543.1|0
1652212500000|2022-05-10 19:55:00|546.72|544.32|549.35|546.95|553.02|550.62|546.11|543.71|0
1652212800000|2022-05-10 20:00:00|550.17|547.77|554.65|552.25|556.59|554.19|549.56|547.16|0
1652213100000|2022-05-10 20:05:00|554.04|551.64|550.57|548.17|554.24|551.84|546.71|544.31|0
1652213400000|2022-05-10 20:10:00|550.16|547.76|550.86|548.46|551.68|549.28|548.42|546.02|0
1652213700000|2022-05-10 20:15:00|552.29|549.49|550.25|547.45|552.29|549.49|549.64|546.84|0
1652214000000|2022-05-10 20:20:00|550.45|547.65|549.63|546.83|551.47|548.67|548.41|545.61|0
1652214300000|2022-05-10 20:25:00|549.54|546.74|548.82|546.02|550.76|547.96|548.41|545.61|0
1652214600000|2022-05-10 20:30:00|549.02|546.22|550.85|548.05|551.26|548.46|548.41|545.61|0
1652214900000|2022-05-10 20:35:00|550.65|547.85|550.65|547.85|551.87|549.07|549.83|547.03|0
1652215200000|2022-05-10 20:40:00|550.85|548.05|552.07|549.27|552.27|549.47|550.24|547.44|0
1652215500000|2022-05-10 20:45:00|551.97|549.17|553.4|550.6|554.93|552.13|551.97|549.17|0
1652215800000|2022-05-10 20:50:00|553.29|550.49|552.68|549.88|553.9|551.1|551.36|548.56|0
1652216100000|2022-05-10 20:55:00|552.78|549.98|553.21|550.41|553.62|550.82|550.84|548.04|0
1652216400000|2022-05-10 21:00:00|553.45|550.65|553.18|550.38|553.84|551.04|553.04|550.24|0
1652216700000|2022-05-10 21:05:00|553.41|550.61|553.39|550.59|553.8|551|552.79|549.99|0
1652217000000|2022-05-10 21:10:00|553.3|550.5|553.59|550.79|553.59|550.79|553.3|550.5|0
1652217300000|2022-05-10 21:15:00|553.71|550.91|553.15|550.35|553.71|550.91|553.03|550.23|0
1652217600000|2022-05-10 21:20:00|553.2|550.4|553.32|550.52|553.32|550.52|553.06|550.26|0
1652217900000|2022-05-10 21:25:00|553.35|550.55|553.49|550.69|554.21|551.41|553.11|550.31|0
1652218200000|2022-05-10 21:30:00|553.56|550.76|553.7|550.9|553.79|550.99|553.31|550.51|0
1652218500000|2022-05-10 21:35:00|553.67|550.87|553.83|551.03|554.09|551.29|553.58|550.78|0
1652218800000|2022-05-10 21:40:00|553.79|550.99|553.46|550.66|553.83|551.03|553.46|550.66|0
1652219100000|2022-05-10 21:45:00|553.52|550.72|553.64|550.84|554.08|551.28|553.52|550.72|0
1652219400000|2022-05-10 21:50:00|553.76|550.96|553.46|550.66|553.76|550.96|553.46|550.66|0
1652219700000|2022-05-10 21:55:00|553.43|550.63|553.55|550.75|553.7|550.9|553.19|550.39|0
1652220000000|2022-05-10 22:00:00|554.01|551.21|554.51|551.71|555.02|552.22|552.78|549.98|0
1652220300000|2022-05-10 22:05:00|554.21|551.41|554.61|551.81|555.73|552.93|553.49|550.69|0
1652220600000|2022-05-10 22:10:00|554.3|551.5|554.71|551.91|555.32|552.52|553.49|550.69|0
1652220900000|2022-05-10 22:15:00|554.61|551.81|554.71|551.91|555.32|552.52|553.89|551.09|0
1652221200000|2022-05-10 22:20:00|554.61|551.81|553.28|550.48|554.61|551.81|552.47|549.67|0
1652221500000|2022-05-10 22:25:00|553.18|550.38|553.28|550.48|555.01|552.21|552.87|550.07|0
1652221800000|2022-05-10 22:30:00|553.07|550.27|551.85|549.05|553.07|550.27|551.85|549.05|0
1652222100000|2022-05-10 22:35:00|552.05|549.25|552.05|549.25|552.36|549.56|551.65|548.85|0
1652222400000|2022-05-10 22:40:00|551.65|548.85|551.03|548.23|552.05|549.25|550.83|548.03|0
1652222700000|2022-05-10 22:45:00|550.83|548.03|549.72|546.92|550.83|548.03|549|546.2|0
1652223000000|2022-05-10 22:50:00|549.61|546.81|549.2|546.4|549.72|546.92|548.8|546|0
1652223300000|2022-05-10 22:55:00|549.1|546.3|549.61|546.81|549.81|547.01|548.59|545.79|0
1652223600000|2022-05-10 23:00:00|549.51|546.71|549.91|547.11|550.42|547.62|549.31|546.51|0
1652223900000|2022-05-10 23:05:00|550.12|547.32|548.59|545.79|550.42|547.62|548.29|545.49|0
1652224200000|2022-05-10 23:10:00|548.69|545.89|548.79|545.99|549.19|546.39|547.78|544.98|0
1652224500000|2022-05-10 23:15:00|548.99|546.19|550.11|547.31|550.31|547.51|548.99|546.19|0
1652224800000|2022-05-10 23:20:00|550.21|547.41|550.21|547.41|550.41|547.61|550.21|547.41|0
1652225100000|2022-05-10 23:25:00|550.11|547.31|549.8|547|550.11|547.31|549.5|546.7|0
1652225400000|2022-05-10 23:30:00|549.6|546.8|552.85|550.05|553.66|550.86|549.19|546.39|0
1652225700000|2022-05-10 23:35:00|553.05|550.25|553.86|551.06|554.68|551.88|551.32|548.52|0
1652226000000|2022-05-10 23:40:00|553.66|550.86|552.84|550.04|555.09|552.29|552.64|549.84|0
1652226300000|2022-05-10 23:45:00|553.56|550.76|554.99|552.19|555.08|552.28|553.25|550.45|0
1652226600000|2022-05-10 23:50:00|554.88|552.08|555.29|552.49|555.29|552.49|554.37|551.57|0
1652226900000|2022-05-10 23:55:00|555.08|552.28|553.04|550.24|557.43|554.63|553.04|550.24|0
1652227200000|2022-05-11 00:00:00|553.25|550.45|553.76|550.96|556.3|553.5|553.25|550.45|0
1652227500000|2022-05-11 00:05:00|553.45|550.65|547.35|544.55|553.85|551.05|547.35|544.55|0
1652227800000|2022-05-11 00:10:00|547.55|544.75|546.74|543.94|547.96|545.16|546.54|543.74|0
1652228100000|2022-05-11 00:15:00|546.54|543.74|544.31|541.51|547.35|544.55|543.9|541.1|0
1652228400000|2022-05-11 00:20:00|544.11|541.31|543.09|540.29|545.22|542.42|542.69|539.89|0
1652228700000|2022-05-11 00:25:00|543.3|540.5|544.51|541.71|544.71|541.91|542.49|539.69|0
1652229000000|2022-05-11 00:30:00|544.71|541.91|543.9|541.1|545.52|542.72|543.5|540.7|0
1652229300000|2022-05-11 00:35:00|544|541.2|545.72|542.92|545.92|543.12|544|541.2|0
1652229600000|2022-05-11 00:40:00|545.92|543.12|547.54|544.74|547.74|544.94|545.72|542.92|0
1652229900000|2022-05-11 00:45:00|547.74|544.94|550.58|547.78|551.4|548.6|547.64|544.84|0
1652230200000|2022-05-11 00:50:00|550.79|547.99|550.38|547.58|552|549.2|550.17|547.37|0
1652230500000|2022-05-11 00:55:00|550.48|547.68|549.36|546.56|550.48|547.68|546.72|543.92|0
1652230800000|2022-05-11 01:00:00|549.47|546.67|549.87|547.07|552.41|549.61|549.16|546.36|0
1652231100000|2022-05-11 01:05:00|549.76|546.96|551.39|548.59|551.39|548.59|549.26|546.46|0
1652231400000|2022-05-11 01:10:00|551.09|548.29|552.1|549.3|552.81|550.01|551.09|548.29|0
1652231700000|2022-05-11 01:15:00|552.2|549.4|548.74|545.94|552.2|549.4|548.14|545.34|0
1652232000000|2022-05-11 01:20:00|548.34|545.54|544.69|541.89|548.74|545.94|544.08|541.28|0
1652232300000|2022-05-11 01:25:00|544.59|541.79|543.78|540.98|545.5|542.7|543.48|540.68|0
1652232600000|2022-05-11 01:30:00|543.27|540.47|544.69|541.89|545.5|542.7|542.46|539.66|0
1652232900000|2022-05-11 01:35:00|544.48|541.68|544.48|541.68|547.02|544.22|543.88|541.08|0
1652233200000|2022-05-11 01:40:00|544.08|541.28|542.66|539.86|544.08|541.28|542.46|539.66|0
1652233500000|2022-05-11 01:45:00|542.46|539.66|544.48|541.68|544.48|541.68|542.46|539.66|0
1652233800000|2022-05-11 01:50:00|544.38|541.58|541.25|538.45|545.8|543|540.64|537.84|0
1652234100000|2022-05-11 01:55:00|541.24|538.44|540.64|537.84|541.45|538.65|540.14|537.34|0
1652234400000|2022-05-11 02:00:00|540.84|538.04|540.43|537.63|542.05|539.25|540.23|537.43|0
1652234700000|2022-05-11 02:05:00|540.34|537.54|537.41|534.61|540.43|537.63|537.41|534.61|0
1652235000000|2022-05-11 02:10:00|537.82|535.02|538.02|535.22|538.22|535.42|537.41|534.61|0
1652235300000|2022-05-11 02:15:00|538.01|535.21|537.41|534.61|539.13|536.33|537.41|534.61|0
1652235600000|2022-05-11 02:20:00|537.61|534.81|535.6|532.8|537.61|534.81|534.6|531.8|0
1652235900000|2022-05-11 02:25:00|535.5|532.7|535.2|532.4|535.9|533.1|534.9|532.1|0
1652236200000|2022-05-11 02:30:00|535.4|532.6|534.79|531.99|535.4|532.6|534.59|531.79|0
1652236500000|2022-05-11 02:35:00|534.99|532.19|535.59|532.79|536.8|534|534.99|532.19|0
1652236800000|2022-05-11 02:40:00|535.5|532.7|537|534.2|537.3|534.5|534.99|532.19|0
1652237100000|2022-05-11 02:45:00|536.8|534|536.59|533.79|537.3|534.5|536.19|533.39|0
1652237400000|2022-05-11 02:50:00|536.8|534|536.7|533.9|537.2|534.4|536.19|533.39|0
1652237700000|2022-05-11 02:55:00|536.59|533.79|537.39|534.59|538.2|535.4|536.5|533.7|0
1652238000000|2022-05-11 03:00:00|537.5|534.7|537.1|534.3|538.4|535.6|536.99|534.19|0
1652238300000|2022-05-11 03:05:00|537.19|534.39|537.09|534.29|537.39|534.59|536.39|533.59|0
1652238600000|2022-05-11 03:10:00|536.99|534.19|537.79|534.99|538.4|535.6|536.99|534.19|0
1652238900000|2022-05-11 03:15:00|537.9|535.1|537.09|534.29|538.6|535.8|536.38|533.58|0
1652239200000|2022-05-11 03:20:00|536.99|534.19|535.98|533.18|537.19|534.39|535.68|532.88|0
1652239500000|2022-05-11 03:25:00|536.08|533.28|536.38|533.58|536.78|533.98|535.68|532.88|0
1652239800000|2022-05-11 03:30:00|536.08|533.28|537.08|534.28|537.18|534.38|536.08|533.28|0
1652240100000|2022-05-11 03:35:00|536.98|534.18|537.18|534.38|537.18|534.38|536.38|533.58|0
1652240400000|2022-05-11 03:40:00|537.08|534.28|537.98|535.18|539.19|536.39|536.98|534.18|0
1652240700000|2022-05-11 03:45:00|537.78|534.98|535.77|532.97|537.78|534.98|535.37|532.57|0
1652241000000|2022-05-11 03:50:00|535.57|532.77|537.98|535.18|538.38|535.58|535.47|532.67|0
1652241300000|2022-05-11 03:55:00|537.68|534.88|536.97|534.17|537.98|535.18|536.57|533.77|0
1652241600000|2022-05-11 04:00:00|537.17|534.37|536.17|533.37|537.57|534.77|536.07|533.27|0
1652241900000|2022-05-11 04:05:00|536.27|533.47|536.36|533.56|536.77|533.97|535.96|533.16|0
1652242200000|2022-05-11 04:10:00|536.16|533.36|536.87|534.07|536.97|534.17|536.07|533.27|0
1652242500000|2022-05-11 04:15:00|536.76|533.96|536.96|534.16|537.57|534.77|536.47|533.67|0
1652242800000|2022-05-11 04:20:00|537.16|534.36|537.97|535.17|538.37|535.57|536.96|534.16|0
1652243100000|2022-05-11 04:25:00|537.77|534.97|538.37|535.57|538.77|535.97|537.77|534.97|0
1652243400000|2022-05-11 04:30:00|537.96|535.16|537.67|534.87|538.37|535.57|537.36|534.56|0
1652243700000|2022-05-11 04:35:00|537.56|534.76|537.76|534.96|538.16|535.36|536.96|534.16|0
1652244000000|2022-05-11 04:40:00|537.56|534.76|537.86|535.06|537.96|535.16|537.16|534.36|0
1652244300000|2022-05-11 04:45:00|537.76|534.96|537.76|534.96|537.96|535.16|537.36|534.56|0
1652244600000|2022-05-11 04:50:00|537.66|534.86|536.65|533.85|537.76|534.96|536.35|533.55|0
1652244900000|2022-05-11 04:55:00|536.55|533.75|535.65|532.85|537.15|534.35|535.54|532.74|0
1652245200000|2022-05-11 05:00:00|535.54|532.74|535.94|533.14|536.14|533.34|535.14|532.34|0
1652245500000|2022-05-11 05:05:00|536.05|533.25|536.34|533.54|536.54|533.74|534.94|532.14|0
1652245800000|2022-05-11 05:10:00|536.14|533.34|536.14|533.34|537.55|534.75|535.84|533.04|0
1652246100000|2022-05-11 05:15:00|536.04|533.24|538.05|535.25|538.15|535.35|534.53|531.73|0
1652246400000|2022-05-11 05:20:00|537.85|535.05|537.94|535.14|538.55|535.75|536.94|534.14|0
1652246700000|2022-05-11 05:25:00|537.74|534.94|534.53|531.73|537.74|534.94|534.53|531.73|0
1652247000000|2022-05-11 05:30:00|534.73|531.93|535.23|532.43|535.84|533.04|534.53|531.73|0
1652247300000|2022-05-11 05:35:00|535.13|532.33|536.13|533.33|536.73|533.93|534.93|532.13|0
1652247600000|2022-05-11 05:40:00|536.03|533.23|537.13|534.33|537.53|534.73|535.63|532.83|0
1652247900000|2022-05-11 05:45:00|537.24|534.44|535.52|532.72|537.53|534.73|534.92|532.12|0
1652248200000|2022-05-11 05:50:00|535.43|532.63|537.53|534.73|537.73|534.93|534.92|532.12|0
1652248500000|2022-05-11 05:55:00|537.43|534.63|537.23|534.43|538.94|536.14|537.23|534.43|0
1652248800000|2022-05-11 06:00:00|537.33|534.53|539.74|536.94|541.36|538.56|537.33|534.53|0
1652249100000|2022-05-11 06:05:00|539.54|536.74|537.83|535.03|541.35|538.55|537.53|534.73|0
1652249400000|2022-05-11 06:10:00|537.93|535.13|537.52|534.72|538.73|535.93|537.43|534.63|0
1652249700000|2022-05-11 06:15:00|537.12|534.32|533.51|530.71|537.12|534.32|533.51|530.71|0
1652250000000|2022-05-11 06:20:00|533.41|530.61|532.9|530.1|534.91|532.11|532.7|529.9|0
1652250300000|2022-05-11 06:25:00|533.01|530.21|533.7|530.9|535.01|532.21|532.81|530.01|0
1652250600000|2022-05-11 06:30:00|533.5|530.7|534.41|531.61|534.41|531.61|532.7|529.9|0
1652250900000|2022-05-11 06:35:00|534.61|531.81|537.93|535.13|538.43|535.63|534.61|531.81|0
1652251200000|2022-05-11 06:40:00|538.03|535.23|535.29|532.49|538.03|535.23|535.29|532.49|0
1652251500000|2022-05-11 06:45:00|535.39|532.59|538.3|535.5|538.91|536.11|535.19|532.39|0
1652251800000|2022-05-11 06:50:00|538.5|535.7|538.4|535.6|539.71|536.91|537.8|535|0
1652252100000|2022-05-11 06:55:00|538.5|535.7|538.81|536.01|539.71|536.91|537.9|535.1|0
1652252400000|2022-05-11 07:00:00|537.69|534.89|539.21|536.41|540.82|538.02|537.09|534.29|0
1652252700000|2022-05-11 07:05:00|539.51|537.11|535.99|533.59|540.51|538.11|535.38|532.98|0
1652253000000|2022-05-11 07:10:00|536.79|534.39|540.31|537.91|540.51|538.11|535.68|533.28|0
1652253300000|2022-05-11 07:15:00|540.51|538.11|541.42|539.02|544.15|541.75|540.51|538.11|0
1652253600000|2022-05-11 07:20:00|540.91|538.51|541.63|539.23|541.94|539.54|536.99|534.59|0
1652253900000|2022-05-11 07:25:00|541.54|539.14|543.15|540.75|545.06|542.66|541.53|539.13|0
1652254200000|2022-05-11 07:30:00|542.74|540.34|544.76|542.36|546.07|543.67|541.83|539.43|0
1652254500000|2022-05-11 07:35:00|544.86|542.46|543.24|540.84|544.86|542.46|541.73|539.33|0
1652254800000|2022-05-11 07:40:00|543.04|540.64|541.63|539.23|543.85|541.45|539.81|537.41|0
1652255100000|2022-05-11 07:45:00|540.93|538.53|540.21|537.81|541.93|539.53|539.61|537.21|0
1652255400000|2022-05-11 07:50:00|540.01|537.61|540.32|537.92|541.22|538.82|538.6|536.2|0
1652255700000|2022-05-11 07:55:00|540.41|538.01|539.31|536.91|541.82|539.42|538|535.6|0
1652256000000|2022-05-11 08:00:00|539|536.6|537.59|535.19|539.81|537.41|535.79|533.39|0
1652256300000|2022-05-11 08:05:00|537.39|534.99|535.59|533.19|538.9|536.5|534.99|532.59|0
1652256600000|2022-05-11 08:10:00|535.29|532.89|531.98|529.58|535.39|532.99|531.78|529.38|0
1652256900000|2022-05-11 08:15:00|531.78|529.38|531.18|528.78|532.78|530.38|530.09|527.69|0
1652257200000|2022-05-11 08:20:00|531.48|529.08|527.59|525.19|531.58|529.18|527.39|524.99|0
1652257500000|2022-05-11 08:25:00|527.79|525.39|525.6|523.2|528.78|526.38|525.6|523.2|0
1652257800000|2022-05-11 08:30:00|525.2|522.8|523.81|521.41|525.8|523.4|523.61|521.21|0
1652258100000|2022-05-11 08:35:00|524.11|521.71|522.62|520.22|524.2|521.8|522.02|519.62|0
1652258400000|2022-05-11 08:40:00|522.81|520.41|519.05|516.65|522.81|520.41|518.26|515.86|0
1652258700000|2022-05-11 08:45:00|518.96|516.56|517.75|515.35|520.67|518.27|517.75|515.35|0
1652259000000|2022-05-11 08:50:00|517.56|515.16|514.79|512.39|518.35|515.95|514.79|512.39|0
1652259300000|2022-05-11 08:55:00|514.2|511.8|514.99|512.59|515.18|512.78|513.41|511.01|0
1652259600000|2022-05-11 09:00:00|514.89|512.49|512.03|509.63|514.89|512.49|511.64|509.24|0
1652259900000|2022-05-11 09:05:00|511.64|509.24|511.94|509.54|513.91|511.51|511.44|509.04|0
1652260200000|2022-05-11 09:10:00|512.03|509.63|512.62|510.22|512.82|510.42|511.44|509.04|0
1652260500000|2022-05-11 09:15:00|512.33|509.93|513.66|511.26|514.94|512.54|512.33|509.93|0
1652260800000|2022-05-11 09:20:00|513.46|511.06|516.12|513.72|516.12|513.72|513.07|510.67|0
1652261100000|2022-05-11 09:25:00|516.22|513.82|514.44|512.04|516.61|514.21|514.44|512.04|0
1652261400000|2022-05-11 09:30:00|514.24|511.84|515.42|513.02|515.43|513.03|514.05|511.65|0
1652261700000|2022-05-11 09:35:00|515.03|512.63|514.93|512.53|515.82|513.42|514.04|511.64|0
1652262000000|2022-05-11 09:40:00|514.83|512.43|514.44|512.04|515.42|513.02|513.25|510.85|0
1652262300000|2022-05-11 09:45:00|514.34|511.94|514.34|511.94|515.03|512.63|513.45|511.05|0
1652262600000|2022-05-11 09:50:00|514.63|512.23|514.04|511.64|515.02|512.62|513.45|511.05|0
1652262900000|2022-05-11 09:55:00|514.23|511.83|514.23|511.83|514.73|512.33|513.64|511.24|0
1652263200000|2022-05-11 10:00:00|514.14|511.74|516.4|514|516.4|514|512.96|510.56|0
1652263500000|2022-05-11 10:05:00|516.2|513.8|519.36|516.96|519.76|517.36|515.81|513.41|0
1652263800000|2022-05-11 10:10:00|518.97|516.57|519.27|516.87|520.75|518.35|517.69|515.29|0
1652264100000|2022-05-11 10:15:00|519.46|517.06|519.66|517.26|519.86|517.46|517.97|515.57|0
1652264400000|2022-05-11 10:20:00|519.75|517.35|518.47|516.07|520.06|517.66|517.77|515.37|0
1652264700000|2022-05-11 10:25:00|518.57|516.17|515.8|513.4|518.67|516.27|515.7|513.3|0
1652265000000|2022-05-11 10:30:00|516.1|513.7|512.84|510.44|516.1|513.7|512.05|509.65|0
1652265300000|2022-05-11 10:35:00|512.75|510.35|511.85|509.45|513.43|511.03|511.27|508.87|0
1652265600000|2022-05-11 10:40:00|511.76|509.36|511.26|508.86|512.44|510.04|511.26|508.86|0
1652265900000|2022-05-11 10:45:00|511.37|508.97|512.24|509.84|512.35|509.95|511.26|508.86|0
1652266200000|2022-05-11 10:50:00|512.05|509.65|513.73|511.33|514.51|512.11|511.85|509.45|0
1652266500000|2022-05-11 10:55:00|513.53|511.13|514.51|512.11|514.51|512.11|512.74|510.34|0
1652266800000|2022-05-11 11:00:00|514.81|512.41|514.02|511.62|515.3|512.9|513.33|510.93|0
1652267100000|2022-05-11 11:05:00|514.12|511.72|513.82|511.42|515.49|513.09|513.52|511.12|0
1652267400000|2022-05-11 11:10:00|513.72|511.32|513.52|511.12|514.22|511.82|512.74|510.34|0
1652267700000|2022-05-11 11:15:00|513.33|510.93|513.13|510.73|513.72|511.32|512.64|510.24|0
1652268000000|2022-05-11 11:20:00|512.93|510.53|512.14|509.74|513.13|510.73|511.95|509.55|0
1652268300000|2022-05-11 11:25:00|512.34|509.94|512.05|509.65|512.83|510.43|511.16|508.76|0
1652268600000|2022-05-11 11:30:00|511.75|509.35|512.92|510.52|513.71|511.31|511.46|509.06|0
1652268900000|2022-05-11 11:35:00|512.83|510.43|509.5|507.1|512.92|510.52|506.66|504.26|0
1652269200000|2022-05-11 11:40:00|509.59|507.19|509.59|507.19|509.98|507.58|507.44|505.04|0
1652269500000|2022-05-11 11:45:00|509.49|507.09|511.75|509.35|512.24|509.84|509.39|506.99|0
1652269800000|2022-05-11 11:50:00|511.95|509.55|512.24|509.84|512.34|509.94|509.79|507.39|0
1652270100000|2022-05-11 11:55:00|512.14|509.74|512.33|509.93|513.9|511.5|512.14|509.74|0
1652270400000|2022-05-11 12:00:00|512.14|509.74|512.63|510.23|513.51|511.11|511.35|508.95|0
1652270700000|2022-05-11 12:05:00|512.72|510.32|513.51|511.11|513.9|511.5|511.94|509.54|0
1652271000000|2022-05-11 12:10:00|513.7|511.3|515.27|512.87|515.47|513.07|513.11|510.71|0
1652271300000|2022-05-11 12:15:00|515.66|513.26|516.46|514.06|517.54|515.14|515.27|512.87|0
1652271600000|2022-05-11 12:20:00|517.15|514.75|515.08|512.68|518.23|515.83|515.08|512.68|0
1652271900000|2022-05-11 12:25:00|514.89|512.49|519.41|517.01|519.41|517.01|512.54|510.14|0
1652272200000|2022-05-11 12:30:00|526.42|524.02|552.53|549.41|563.22|560.1|526.42|524.02|0
1652272500000|2022-05-11 12:35:00|553.34|550.22|577.7|574.58|577.7|574.58|551.92|548.8|0
1652272800000|2022-05-11 12:40:00|577.49|574.37|571.05|567.93|578.32|575.2|566.75|563.63|0
1652273100000|2022-05-11 12:45:00|568.8|565.68|574.14|571.02|575.37|572.25|567.36|564.24|0
1652273400000|2022-05-11 12:50:00|574.04|570.92|586.67|583.55|587.5|584.38|573.72|570.6|0
1652273700000|2022-05-11 12:55:00|586.36|583.24|585.34|582.22|590.65|587.53|582.54|579.42|0
1652274000000|2022-05-11 13:00:00|585.65|582.53|580.26|577.14|586.58|583.46|579.74|576.62|0
1652274300000|2022-05-11 13:05:00|580.77|577.65|571.91|568.79|581.4|578.28|569.54|566.42|0
1652274600000|2022-05-11 13:10:00|571.29|568.17|569.39|566.27|574.08|570.96|568.82|565.7|0
1652274900000|2022-05-11 13:15:00|568.77|565.65|558.99|555.87|571.97|568.85|558.99|555.87|0
1652275200000|2022-05-11 13:20:00|558.58|555.46|557.55|554.43|562.89|559.77|556.32|553.2|0
1652275500000|2022-05-11 13:25:00|557.35|554.23|558.17|555.05|562.68|559.56|556.43|553.31|0
1652275800000|2022-05-11 13:30:00|556.12|553|565.97|562.85|568.35|565.23|544.92|541.8|0
1652276100000|2022-05-11 13:35:00|569.48|566.36|565.15|562.03|573|569.88|561.03|557.91|0
1652276400000|2022-05-11 13:40:00|568.03|564.91|538.85|535.73|569.89|566.77|538.05|534.93|0
1652276700000|2022-05-11 13:45:00|537.95|534.83|522.16|519.04|544.26|541.14|518.6|515.48|0
1652277000000|2022-05-11 13:50:00|522.36|519.24|522.55|519.43|527.55|524.43|516.79|513.67|0
1652277300000|2022-05-11 13:55:00|522.95|519.83|523.89|521.49|535.59|532.47|522.75|519.63|0
1652277600000|2022-05-11 14:00:00|524.79|522.39|522.99|520.59|533.62|531.22|521.59|519.19|0
1652277900000|2022-05-11 14:05:00|523.19|520.79|540.25|537.85|540.56|538.16|523.19|520.79|0
1652278200000|2022-05-11 14:10:00|540.05|537.65|532.76|530.36|543.3|540.9|528.73|526.33|0
1652278500000|2022-05-11 14:15:00|532.06|529.66|526.46|524.06|537.61|535.21|525.46|523.06|0
1652278800000|2022-05-11 14:20:00|524.25|521.85|516.25|513.85|530.89|528.49|513.17|510.77|0
1652279100000|2022-05-11 14:25:00|515.76|513.36|518.44|516.04|523.25|520.85|513.76|511.36|0
1652279400000|2022-05-11 14:30:00|519.64|517.24|523.85|521.45|528.07|525.67|515.25|512.85|0
1652279700000|2022-05-11 14:35:00|523.64|521.24|514.26|511.86|529.88|527.48|511.28|508.88|0
1652280000000|2022-05-11 14:40:00|514.07|511.67|508.9|506.5|515.86|513.46|508.11|505.71|0
1652280300000|2022-05-11 14:45:00|509.49|507.09|516.85|514.45|518.96|516.56|507.71|505.31|0
1652280600000|2022-05-11 14:50:00|519.16|516.76|527.69|525.29|531.32|528.92|517.25|514.85|0
1652280900000|2022-05-11 14:55:00|528.19|525.79|526.13|523.73|532.33|529.93|524.46|522.06|0
1652281200000|2022-05-11 15:00:00|526.63|524.23|529.86|527.46|535.54|533.14|525.82|523.42|0
1652281500000|2022-05-11 15:05:00|529.66|527.26|532.19|529.79|535.34|532.94|528.24|525.84|0
1652281800000|2022-05-11 15:10:00|533.3|530.9|525.72|523.32|534.73|532.33|525.01|522.61|0
1652282100000|2022-05-11 15:15:00|526.42|524.02|538.39|535.99|542.17|539.77|524.91|522.51|0
1652282400000|2022-05-11 15:20:00|538.9|536.5|530.41|528.01|539.41|537.01|529.34|526.94|0
1652282700000|2022-05-11 15:25:00|531.62|529.22|524.36|521.96|533.45|531.05|523.36|520.96|0
1652283000000|2022-05-11 15:30:00|524.26|521.86|523.76|521.36|527.58|525.18|520.25|517.85|0
1652283300000|2022-05-11 15:35:00|522.55|520.15|513.55|511.15|526.97|524.57|509.18|506.78|0
1652283600000|2022-05-11 15:40:00|513.95|511.55|514.99|512.59|515.59|513.19|509.6|507.2|0
1652283900000|2022-05-11 15:45:00|514.19|511.79|520.4|518|521.41|519.01|513.59|511.19|0
1652284200000|2022-05-11 15:50:00|519.3|516.9|526.05|523.65|527.67|525.27|519.3|516.9|0
1652284500000|2022-05-11 15:55:00|525.44|523.04|527.26|524.86|531.32|528.92|525.44|523.04|0
1652284800000|2022-05-11 16:00:00|528.48|526.08|531.52|529.12|533.75|531.35|527.46|525.06|0
1652285100000|2022-05-11 16:05:00|531.72|529.32|533.14|530.74|533.45|531.05|526.85|524.45|0
1652285400000|2022-05-11 16:10:00|532.73|530.33|534.16|531.76|538.44|536.04|531.31|528.91|0
1652285700000|2022-05-11 16:15:00|534.36|531.96|538.85|536.45|539.46|537.06|531.92|529.52|0
1652286000000|2022-05-11 16:20:00|539.46|537.06|526.55|524.15|540.18|537.78|525.03|522.63|0
1652286300000|2022-05-11 16:25:00|526.85|524.45|542.31|539.91|547.77|545.37|525.74|523.34|0
1652286600000|2022-05-11 16:30:00|548.66|546.26|549.37|546.97|552.66|550.26|546.9|544.5|0
1652286900000|2022-05-11 16:35:00|549.57|547.17|547.31|544.91|549.78|547.38|543.63|541.23|0
1652287200000|2022-05-11 16:40:00|548.34|545.94|551.83|549.43|553.69|551.29|542.19|539.79|0
1652287500000|2022-05-11 16:45:00|553.07|550.67|549.16|546.76|555.34|552.94|548.34|545.94|0
1652287800000|2022-05-11 16:50:00|548.95|546.55|559.05|556.65|559.47|557.07|548.95|546.55|0
1652288100000|2022-05-11 16:55:00|559.26|556.86|563.62|561.22|565.07|562.67|558.02|555.62|0
1652288400000|2022-05-11 17:00:00|564.24|561.84|568.81|566.41|569.53|567.13|563.3|560.9|0
1652288700000|2022-05-11 17:05:00|568.91|566.51|572.66|570.26|575.18|572.78|568.91|566.51|0
1652289000000|2022-05-11 17:10:00|572.45|570.05|570.47|568.07|572.87|570.47|566.82|564.42|0
1652289300000|2022-05-11 17:15:00|570.37|567.97|570.68|568.28|570.89|568.49|566.1|563.7|0
1652289600000|2022-05-11 17:20:00|570.99|568.59|566.61|564.21|576.64|574.24|564.74|562.34|0
1652289900000|2022-05-11 17:25:00|566.82|564.42|575.9|573.5|576.84|574.44|565.16|562.76|0
1652290200000|2022-05-11 17:30:00|576.42|574.02|572.24|569.84|578.52|576.12|570.36|567.96|0
1652290500000|2022-05-11 17:35:00|572.45|570.05|581.74|579.34|581.85|579.45|570.05|567.65|0
1652290800000|2022-05-11 17:40:00|581.95|579.55|584.41|582.01|585.25|582.85|581.68|579.28|0
1652291100000|2022-05-11 17:45:00|585.04|582.64|586.19|583.79|592.08|589.68|584.83|582.43|0
1652291400000|2022-05-11 17:50:00|586.71|584.31|588.39|585.99|590.92|588.52|583.35|580.95|0
1652291700000|2022-05-11 17:55:00|586.19|583.79|595.69|593.29|597.17|594.77|585.66|583.26|0
1652292000000|2022-05-11 18:00:00|595.48|593.08|581.2|578.8|595.48|593.08|581.2|578.8|0
1652292300000|2022-05-11 18:05:00|580.78|578.38|588.07|585.67|588.32|585.92|580.16|577.76|0
1652292600000|2022-05-11 18:10:00|588.81|586.41|582.09|579.69|590.49|588.09|582.09|579.69|0
1652292900000|2022-05-11 18:15:00|581.99|579.59|578.07|575.67|585.65|583.25|575.57|573.17|0
1652293200000|2022-05-11 18:20:00|578.69|576.29|572.86|570.46|586.12|583.72|571|568.6|0
1652293500000|2022-05-11 18:25:00|571.83|569.43|575.19|572.79|576.85|574.45|564.58|562.18|0
1652293800000|2022-05-11 18:30:00|574.15|571.75|566.28|563.88|579.14|576.74|566.28|563.88|0
1652294100000|2022-05-11 18:35:00|566.9|564.5|566.07|563.67|570.83|568.43|563.6|561.2|0
1652294400000|2022-05-11 18:40:00|566.48|564.08|559.18|556.78|573.31|570.91|559.07|556.67|0
1652294700000|2022-05-11 18:45:00|558.86|556.46|569.6|567.2|570.82|568.42|557.22|554.82|0
1652295000000|2022-05-11 18:50:00|569.4|567|577.3|574.9|579.29|576.89|567.85|565.45|0
1652295300000|2022-05-11 18:55:00|577.09|574.69|579.59|577.19|581.06|578.66|573.96|571.56|0
1652295600000|2022-05-11 19:00:00|580.22|577.82|585.72|583.32|585.72|583.32|578.76|576.36|0
1652295900000|2022-05-11 19:05:00|585.09|582.69|580.89|578.49|588.87|586.47|580.26|577.86|0
1652296200000|2022-05-11 19:10:00|581.1|578.7|584.45|582.05|585.71|583.31|576.71|574.31|0
1652296500000|2022-05-11 19:15:00|584.14|581.74|582.2|579.8|591.18|588.78|578.59|576.19|0
1652296800000|2022-05-11 19:20:00|582.62|580.22|586.72|584.32|587.46|585.06|580.1|577.7|0
1652297100000|2022-05-11 19:25:00|586.19|583.79|585.37|582.97|587.68|585.28|578.98|576.58|0
1652297400000|2022-05-11 19:30:00|584.95|582.55|586.27|583.87|587.68|585.28|579.97|577.57|0
1652297700000|2022-05-11 19:35:00|586.48|584.08|595.36|592.96|596.21|593.81|586.06|583.66|0
1652298000000|2022-05-11 19:40:00|595.9|593.5|595.68|593.28|597.37|594.97|592.19|589.79|0
1652298300000|2022-05-11 19:45:00|595.47|593.07|603.32|600.92|603.44|601.04|595.47|593.07|0
1652298600000|2022-05-11 19:50:00|603.22|600.82|604.33|601.93|608.37|605.97|600.59|598.19|0
1652298900000|2022-05-11 19:55:00|603.9|601.5|602.42|600.02|607.3|604.9|601.36|598.96|0
1652299200000|2022-05-11 20:00:00|601.78|599.38|597.55|595.15|603.9|601.5|597.55|595.15|0
1652299500000|2022-05-11 20:05:00|597.76|595.36|597.55|595.15|597.97|595.57|595.02|592.62|0
1652299800000|2022-05-11 20:10:00|596.7|594.3|593.96|591.56|596.7|594.3|592.49|590.09|0
1652300100000|2022-05-11 20:15:00|594.58|591.78|594.16|591.36|595|592.2|591.21|588.41|0
1652300400000|2022-05-11 20:20:00|594.27|591.47|595.42|592.62|595.63|592.83|593.1|590.3|0
1652300700000|2022-05-11 20:25:00|594.58|591.78|593.95|591.15|596.9|594.1|593.95|591.15|0
1652301000000|2022-05-11 20:30:00|593.73|590.93|594.37|591.57|595|592.2|593.52|590.72|0
1652301300000|2022-05-11 20:35:00|594.58|591.78|593.31|590.51|594.79|591.99|593.1|590.3|0
1652301600000|2022-05-11 20:40:00|593.52|590.72|592.26|589.46|593.52|590.72|590.15|587.35|0
1652301900000|2022-05-11 20:45:00|592.16|589.36|590.99|588.19|592.68|589.88|589.31|586.51|0
1652302200000|2022-05-11 20:50:00|590.78|587.98|590.99|588.19|591.41|588.61|590.05|587.25|0
1652302500000|2022-05-11 20:55:00|591.1|588.3|592.73|589.93|593.94|591.14|590.78|587.98|0
1652302800000|2022-05-11 21:00:00|592.6|589.8|592.58|589.78|592.88|590.08|592.45|589.65|0
1652303100000|2022-05-11 21:05:00|592.33|589.53|594.45|591.65|594.47|591.67|592.24|589.44|0
1652303400000|2022-05-11 21:10:00|594.47|591.67|595.15|592.35|595.21|592.41|594.47|591.67|0
1652303700000|2022-05-11 21:15:00|595.18|592.38|595.63|592.83|595.89|593.09|595.18|592.38|0
1652304000000|2022-05-11 21:20:00|595.48|592.68|596.43|593.63|596.9|594.1|595.48|592.68|0
1652304300000|2022-05-11 21:25:00|596.77|593.97|596.62|593.82|596.84|594.04|596.15|593.35|0
1652304600000|2022-05-11 21:30:00|596.65|593.85|596.19|593.39|596.95|594.15|595.73|592.93|0
1652304900000|2022-05-11 21:35:00|596.15|593.35|596.46|593.66|596.8|594|596.13|593.33|0
1652305200000|2022-05-11 21:40:00|596.43|593.63|596.58|593.78|596.77|593.97|596.15|593.35|0
1652305500000|2022-05-11 21:45:00|596.46|593.66|595.69|592.89|596.55|593.75|595.69|592.89|0
1652305800000|2022-05-11 21:50:00|595.63|592.83|595.44|592.64|595.66|592.86|595.41|592.61|0
1652306100000|2022-05-11 21:55:00|595.5|592.7|594.77|591.97|595.87|593.07|594.34|591.54|0
1652306400000|2022-05-11 22:00:00|595.29|592.49|595.5|592.7|597.4|594.6|593.92|591.12|0
1652306700000|2022-05-11 22:05:00|595.71|592.91|597.29|594.49|599.09|596.29|595.71|592.91|0
1652307000000|2022-05-11 22:10:00|597.4|594.6|603|600.2|603|600.2|597.08|594.28|0
1652307300000|2022-05-11 22:15:00|602.58|599.78|604.06|601.26|604.81|602.01|601.3|598.5|0
1652307600000|2022-05-11 22:20:00|604.27|601.47|604.48|601.68|604.48|601.68|602.26|599.46|0
1652307900000|2022-05-11 22:25:00|604.59|601.79|603.21|600.41|605.12|602.32|601.62|598.82|0
1652308200000|2022-05-11 22:30:00|602.89|600.09|600.45|597.65|602.89|600.09|600.24|597.44|0
1652308500000|2022-05-11 22:35:00|600.24|597.44|598.97|596.17|600.24|597.44|598.02|595.22|0
1652308800000|2022-05-11 22:40:00|598.55|595.75|598.23|595.43|599.39|596.59|597.91|595.11|0
1652309100000|2022-05-11 22:45:00|598.33|595.53|597.6|594.8|599.08|596.28|597.07|594.27|0
1652309400000|2022-05-11 22:50:00|597.49|594.69|596.01|593.21|600.02|597.22|595.59|592.79|0
1652309700000|2022-05-11 22:55:00|596.12|593.32|594.95|592.15|596.96|594.16|594.95|592.15|0
1652310000000|2022-05-11 23:00:00|594.32|591.52|594.32|591.52|595.16|592.36|593.48|590.68|0
1652310300000|2022-05-11 23:05:00|594.11|591.31|594.32|591.52|595.58|592.78|594.11|591.31|0
1652310600000|2022-05-11 23:10:00|594.43|591.63|596|593.2|596|593.2|593.89|591.09|0
1652310900000|2022-05-11 23:15:00|596.21|593.41|595.48|592.68|596.32|593.52|594.95|592.15|0
1652311200000|2022-05-11 23:20:00|595.58|592.78|597.69|594.89|598.11|595.31|595.58|592.78|0
1652311500000|2022-05-11 23:25:00|597.8|595|598.32|595.52|598.53|595.73|597.05|594.25|0
1652311800000|2022-05-11 23:30:00|598.43|595.63|596.11|593.31|599.38|596.58|595.78|592.98|0
1652312100000|2022-05-11 23:35:00|595.89|593.09|594.1|591.3|596.53|593.73|593.78|590.98|0
1652312400000|2022-05-11 23:40:00|594.31|591.51|592.83|590.03|594.52|591.72|592.62|589.82|0
1652312700000|2022-05-11 23:45:00|592.73|589.93|592.62|589.82|593.25|590.45|589.99|587.19|0
1652313000000|2022-05-11 23:50:00|592.52|589.72|595.47|592.67|595.57|592.77|592.31|589.51|0
1652313300000|2022-05-11 23:55:00|595.78|592.98|592.61|589.81|595.78|592.98|592.61|589.81|0
1652313600000|2022-05-12 00:00:00|592.83|590.03|598.52|595.72|600.75|597.95|592.83|590.03|0
1652313900000|2022-05-12 00:05:00|598.94|596.14|594.3|591.5|599.79|596.99|592.82|590.02|0
1652314200000|2022-05-12 00:10:00|594.51|591.71|598.52|595.72|599.26|596.46|594.51|591.71|0
1652314500000|2022-05-12 00:15:00|598.73|595.93|608.49|605.69|609.12|606.32|598.73|595.93|0
1652314800000|2022-05-12 00:20:00|608.81|606.01|608.48|605.68|611.15|608.35|607|604.2|0
1652315100000|2022-05-12 00:25:00|609.12|606.32|606.14|603.34|610.61|607.81|605.93|603.13|0
1652315400000|2022-05-12 00:30:00|606.36|603.56|607.63|604.83|609.55|606.75|606.36|603.56|0
1652315700000|2022-05-12 00:35:00|607.42|604.62|600.41|597.61|607.84|605.04|599.99|597.19|0
1652316000000|2022-05-12 00:40:00|598.93|596.13|590.29|587.49|599.14|596.34|589.24|586.44|0
1652316300000|2022-05-12 00:45:00|590.5|587.7|589.44|586.64|593.34|590.54|589.02|586.22|0
1652316600000|2022-05-12 00:50:00|589.34|586.54|585.87|583.07|589.34|586.54|584.61|581.81|0
1652316900000|2022-05-12 00:55:00|585.98|583.18|586.61|583.81|588.19|585.39|585.87|583.07|0
1652317200000|2022-05-12 01:00:00|586.5|583.7|588.82|586.02|589.45|586.65|586.5|583.7|0
1652317500000|2022-05-12 01:05:00|588.61|585.81|592.41|589.61|594.53|591.73|588.19|585.39|0
1652317800000|2022-05-12 01:10:00|592.31|589.51|591.25|588.45|592.31|589.51|588.39|585.59|0
1652318100000|2022-05-12 01:15:00|591.14|588.34|589.13|586.33|591.14|588.34|584.92|582.12|0
1652318400000|2022-05-12 01:20:00|589.02|586.22|591.35|588.55|592.52|589.72|588.39|585.59|0
1652318700000|2022-05-12 01:25:00|591.25|588.45|589.77|586.97|591.25|588.45|587.33|584.53|0
1652319000000|2022-05-12 01:30:00|589.66|586.86|587.33|584.53|589.98|587.18|585.65|582.85|0
1652319300000|2022-05-12 01:35:00|587.75|584.95|588.81|586.01|589.76|586.96|587.02|584.22|0
1652319600000|2022-05-12 01:40:00|589.23|586.43|585.64|582.84|590.29|587.49|584.8|582|0
1652319900000|2022-05-12 01:45:00|585.43|582.63|583.23|580.43|585.54|582.74|582.7|579.9|0
1652320200000|2022-05-12 01:50:00|583.33|580.53|584.38|581.58|584.38|581.58|582.17|579.37|0
1652320500000|2022-05-12 01:55:00|584.59|581.79|585.01|582.21|586.06|583.26|581.85|579.05|0
1652320800000|2022-05-12 02:00:00|585.33|582.53|586.06|583.26|587.32|584.52|585.33|582.53|0
1652321100000|2022-05-12 02:05:00|585.96|583.16|587.43|584.63|587.74|584.94|585.32|582.52|0
1652321400000|2022-05-12 02:10:00|587.32|584.52|586.27|583.47|587.53|584.73|585|582.2|0
1652321700000|2022-05-12 02:15:00|586.38|583.58|583.95|581.15|586.69|583.89|583.95|581.15|0
1652322000000|2022-05-12 02:20:00|584.16|581.36|584.58|581.78|585.32|582.52|583.53|580.73|0
1652322300000|2022-05-12 02:25:00|584.48|581.68|586.68|583.88|587.53|584.73|584.48|581.68|0
1652322600000|2022-05-12 02:30:00|586.79|583.99|589.85|587.05|591.33|588.53|585.63|582.83|0
1652322900000|2022-05-12 02:35:00|589.96|587.16|591.54|588.74|591.75|588.95|589.96|587.16|0
1652323200000|2022-05-12 02:40:00|591.65|588.85|592.17|589.37|592.49|589.69|590.69|587.89|0
1652323500000|2022-05-12 02:45:00|591.75|588.95|592.91|590.11|593.23|590.43|589.84|587.04|0
1652323800000|2022-05-12 02:50:00|593.01|590.21|593.65|590.85|595.56|592.76|592.59|589.79|0
1652324100000|2022-05-12 02:55:00|593.86|591.06|590.26|587.46|594.28|591.48|590.05|587.25|0
1652324400000|2022-05-12 03:00:00|590.05|587.25|590.89|588.09|591.32|588.52|588.78|585.98|0
1652324700000|2022-05-12 03:05:00|591.1|588.3|591.21|588.41|592.8|590|590.05|587.25|0
1652325000000|2022-05-12 03:10:00|591.1|588.3|592.9|590.1|593.43|590.63|591.1|588.3|0
1652325300000|2022-05-12 03:15:00|593.12|590.32|591.95|589.15|593.12|590.32|590.04|587.24|0
1652325600000|2022-05-12 03:20:00|592.06|589.26|591.73|588.93|592.58|589.78|590.57|587.77|0
1652325900000|2022-05-12 03:25:00|591.42|588.62|591.1|588.3|591.63|588.83|590.46|587.66|0
1652326200000|2022-05-12 03:30:00|591.21|588.41|589.19|586.39|591.21|588.41|588.67|585.87|0
1652326500000|2022-05-12 03:35:00|589.09|586.29|589.4|586.6|590.15|587.35|588.35|585.55|0
1652326800000|2022-05-12 03:40:00|589.51|586.71|593.21|590.41|595.12|592.32|589.3|586.5|0
1652327100000|2022-05-12 03:45:00|592.9|590.1|591.3|588.5|593.21|590.41|591.3|588.5|0
1652327400000|2022-05-12 03:50:00|591.2|588.4|593.63|590.83|594.48|591.68|590.99|588.19|0
1652327700000|2022-05-12 03:55:00|593.42|590.62|592.15|589.35|594.26|591.46|592.15|589.35|0
1652328000000|2022-05-12 04:00:00|591.72|588.92|592.04|589.24|592.57|589.77|590.99|588.19|0
1652328300000|2022-05-12 04:05:00|592.36|589.56|594.68|591.88|595.53|592.73|592.36|589.56|0
1652328600000|2022-05-12 04:10:00|594.79|591.99|594.89|592.09|596.28|593.48|594.16|591.36|0
1652328900000|2022-05-12 04:15:00|594.58|591.78|596.06|593.26|596.49|593.69|594.26|591.46|0
1652329200000|2022-05-12 04:20:00|596.17|593.37|599.35|596.55|599.56|596.76|595.95|593.15|0
1652329500000|2022-05-12 04:25:00|599.14|596.34|599.03|596.23|600.2|597.4|598.71|595.91|0
1652329800000|2022-05-12 04:30:00|598.92|596.12|598.71|595.91|599.77|596.97|597.55|594.75|0
1652330100000|2022-05-12 04:35:00|598.61|595.81|600.73|597.93|601.05|598.25|598.5|595.7|0
1652330400000|2022-05-12 04:40:00|600.62|597.82|602.11|599.31|602.54|599.74|600.2|597.4|0
1652330700000|2022-05-12 04:45:00|602.01|599.21|600.41|597.61|602.75|599.95|599.56|596.76|0
1652331000000|2022-05-12 04:50:00|600.52|597.72|599.66|596.86|600.94|598.14|597.43|594.63|0
1652331300000|2022-05-12 04:55:00|599.77|596.97|601.68|598.88|601.68|598.88|599.24|596.44|0
1652331600000|2022-05-12 05:00:00|601.47|598.67|599.55|596.75|601.47|598.67|597.43|594.63|0
1652331900000|2022-05-12 05:05:00|599.13|596.33|601.25|598.45|602.74|599.94|599.13|596.33|0
1652332200000|2022-05-12 05:10:00|601.68|598.88|605.94|603.14|606.37|603.57|601.68|598.88|0
1652332500000|2022-05-12 05:15:00|606.37|603.57|606.91|604.11|608.4|605.6|605.73|602.93|0
1652332800000|2022-05-12 05:20:00|606.79|603.99|614.08|611.28|614.29|611.49|606.48|603.68|0
1652333100000|2022-05-12 05:25:00|613.86|611.06|609.47|606.67|613.86|611.06|609.36|606.56|0
1652333400000|2022-05-12 05:30:00|609.14|606.34|607.86|605.06|609.36|606.56|607|604.2|0
1652333700000|2022-05-12 05:35:00|607.76|604.96|610.11|607.31|611.07|608.27|605.83|603.03|0
1652334000000|2022-05-12 05:40:00|610|607.2|612.57|609.77|613|610.2|609.04|606.24|0
1652334300000|2022-05-12 05:45:00|613|610.2|615.04|612.24|615.57|612.77|611.18|608.38|0
1652334600000|2022-05-12 05:50:00|614.93|612.13|616|613.2|616.86|614.06|614.71|611.91|0
1652334900000|2022-05-12 05:55:00|615.79|612.99|616.97|614.17|617.4|614.6|614.07|611.27|0
1652335200000|2022-05-12 06:00:00|616.86|614.06|613.21|610.41|618.15|615.35|612.35|609.55|0
1652335500000|2022-05-12 06:05:00|613.1|610.3|608.7|605.9|613.73|610.93|607.31|604.51|0
1652335800000|2022-05-12 06:10:00|608.8|606|607.21|604.41|608.8|606|605.5|602.7|0
1652336100000|2022-05-12 06:15:00|607.31|604.51|611.91|609.11|613.51|610.71|606.57|603.77|0
1652336400000|2022-05-12 06:20:00|612.01|609.21|607.2|604.4|612.87|610.07|605.39|602.59|0
1652336700000|2022-05-12 06:25:00|607.09|604.29|611.15|608.35|611.26|608.46|606.67|603.87|0
1652337000000|2022-05-12 06:30:00|611.36|608.56|609.65|606.85|611.36|608.56|608.37|605.57|0
1652337300000|2022-05-12 06:35:00|609.55|606.75|608.8|606|609.55|606.75|606.13|603.33|0
1652337600000|2022-05-12 06:40:00|608.58|605.78|608.58|605.78|609.86|607.06|605.59|602.79|0
1652337900000|2022-05-12 06:45:00|608.48|605.68|615.64|612.84|618.65|615.85|608.48|605.68|0
1652338200000|2022-05-12 06:50:00|615.76|612.96|614.36|611.56|616.18|613.38|613.61|610.81|0
1652338500000|2022-05-12 06:55:00|614.04|611.24|616.07|613.27|616.5|613.7|611.25|608.45|0
1652338800000|2022-05-12 07:00:00|615.21|612.41|618.11|615.31|622.3|619.5|615.21|612.41|0
1652339100000|2022-05-12 07:05:00|618.99|616.59|619.81|617.41|622.75|620.35|618.63|616.23|0
1652339400000|2022-05-12 07:10:00|620.23|617.83|620.66|618.26|624.53|622.13|618.73|616.33|0
1652339700000|2022-05-12 07:15:00|620.88|618.48|620.87|618.47|621.95|619.55|612.74|610.34|0
1652340000000|2022-05-12 07:20:00|620.34|617.94|623.35|620.95|627.97|625.57|620.34|617.94|0
1652340300000|2022-05-12 07:25:00|623.24|620.84|617.34|614.94|624.31|621.91|615.09|612.69|0
1652340600000|2022-05-12 07:30:00|616.16|613.76|619.15|616.75|623.99|621.59|615.41|613.01|0
1652340900000|2022-05-12 07:35:00|618.94|616.54|622.8|620.4|622.8|620.4|617.01|614.61|0
1652341200000|2022-05-12 07:40:00|623.02|620.62|614.55|612.15|624.52|622.12|614.55|612.15|0
1652341500000|2022-05-12 07:45:00|614.66|612.26|599.66|597.26|615.51|613.11|599.13|596.73|0
1652341800000|2022-05-12 07:50:00|599.34|596.94|608.49|606.09|608.89|606.49|597.86|595.46|0
1652342100000|2022-05-12 07:55:00|608.17|605.77|606.89|604.49|611.73|609.33|606.46|604.06|0
1652342400000|2022-05-12 08:00:00|604.98|602.58|617.25|614.85|619.49|617.09|604.66|602.26|0
1652342700000|2022-05-12 08:05:00|616.92|614.52|615.53|613.13|620.35|617.95|613.07|610.67|0
1652343000000|2022-05-12 08:10:00|615.21|612.81|615.53|613.13|617.56|615.16|612.85|610.45|0
1652343300000|2022-05-12 08:15:00|614.35|611.95|617.56|615.16|618.53|616.13|612|609.6|0
1652343600000|2022-05-12 08:20:00|618.1|615.7|618.31|615.91|621.31|618.91|616.27|613.87|0
1652343900000|2022-05-12 08:25:00|619.06|616.66|617.45|615.05|620.77|618.37|615.84|613.44|0
1652344200000|2022-05-12 08:30:00|617.55|615.15|618.95|616.55|620.77|618.37|612.53|610.13|0
1652344500000|2022-05-12 08:35:00|619.48|617.08|621.52|619.12|624.21|621.81|619.17|616.77|0
1652344800000|2022-05-12 08:40:00|622.38|619.98|624.53|622.13|626.36|623.96|621.63|619.23|0
1652345100000|2022-05-12 08:45:00|624.21|621.81|628.3|625.9|630.67|628.27|623.99|621.59|0
1652345400000|2022-05-12 08:50:00|628.08|625.68|624.44|622.04|628.08|625.68|623.91|621.51|0
1652345700000|2022-05-12 08:55:00|624.66|622.26|624.66|622.26|627.03|624.63|622.72|620.32|0
1652346000000|2022-05-12 09:00:00|625.09|622.69|629.61|627.21|629.83|627.43|622.94|620.54|0
1652346300000|2022-05-12 09:05:00|629.4|627|625.73|623.33|629.4|627|624.98|622.58|0
1652346600000|2022-05-12 09:10:00|626.16|623.76|626.37|623.97|629.39|626.99|624.44|622.04|0
1652346900000|2022-05-12 09:15:00|626.81|624.41|622.5|620.1|629.18|626.78|622.29|619.89|0
1652347200000|2022-05-12 09:20:00|622.72|620.32|627.02|624.62|627.56|625.16|622.18|619.78|0
1652347500000|2022-05-12 09:25:00|626.91|624.51|627.88|625.48|630.15|627.75|625.08|622.68|0
1652347800000|2022-05-12 09:30:00|627.66|625.26|632.63|630.23|635.77|633.37|627.45|625.05|0
1652348100000|2022-05-12 09:35:00|631.98|629.58|626.37|623.97|631.98|629.58|625.94|623.54|0
1652348400000|2022-05-12 09:40:00|626.26|623.86|626.37|623.97|628.95|626.55|625.29|622.89|0
1652348700000|2022-05-12 09:45:00|626.26|623.86|622.06|619.66|627.01|624.61|621.53|619.13|0
1652349000000|2022-05-12 09:50:00|622.28|619.88|624.64|622.24|625.93|623.53|622.28|619.88|0
1652349300000|2022-05-12 09:55:00|625.29|622.89|627.65|625.25|627.77|625.37|624.43|622.03|0
1652349600000|2022-05-12 10:00:00|627.55|625.15|626.69|624.29|629.16|626.76|625.28|622.88|0
1652349900000|2022-05-12 10:05:00|626.14|623.74|624.53|622.13|628.3|625.9|622.81|620.41|0
1652350200000|2022-05-12 10:10:00|624.32|621.92|628.3|625.9|628.3|625.9|623.35|620.95|0
1652350500000|2022-05-12 10:15:00|628.41|626.01|627.86|625.46|629.06|626.66|627|624.6|0
1652350800000|2022-05-12 10:20:00|627.98|625.58|627.43|625.03|629.16|626.76|626.57|624.17|0
1652351100000|2022-05-12 10:25:00|627.22|624.82|617.97|615.57|627.65|625.25|617.76|615.36|0
1652351400000|2022-05-12 10:30:00|618.19|615.79|620.87|618.47|622.05|619.65|617.76|615.36|0
1652351700000|2022-05-12 10:35:00|620.76|618.36|624.09|621.69|625.27|622.87|618.62|616.22|0
1652352000000|2022-05-12 10:40:00|623.98|621.58|625.92|623.52|626.35|623.95|623.23|620.83|0
1652352300000|2022-05-12 10:45:00|625.7|623.3|627.11|624.71|628.07|625.67|625.7|623.3|0
1652352600000|2022-05-12 10:50:00|626.99|624.59|621.83|619.43|627.32|624.92|620.44|618.04|0
1652352900000|2022-05-12 10:55:00|621.3|618.9|618.08|615.68|621.4|619|615.61|613.21|0
1652353200000|2022-05-12 11:00:00|617.32|614.92|618.83|616.43|619.37|616.97|614.97|612.57|0
1652353500000|2022-05-12 11:05:00|618.61|616.21|620.76|618.36|621.62|619.22|618.29|615.89|0
1652353800000|2022-05-12 11:10:00|621.19|618.79|614.75|612.35|621.41|619.01|614.75|612.35|0
1652354100000|2022-05-12 11:15:00|614.53|612.13|615.17|612.77|615.18|612.78|613.46|611.06|0
1652354400000|2022-05-12 11:20:00|614.96|612.56|609.51|607.11|615.17|612.77|606.83|604.43|0
1652354700000|2022-05-12 11:25:00|610.25|607.85|613.67|611.27|614.1|611.7|608.11|605.71|0
1652355000000|2022-05-12 11:30:00|613.89|611.49|619.46|617.06|619.68|617.28|613.67|611.27|0
1652355300000|2022-05-12 11:35:00|619.25|616.85|621.61|619.21|622.59|620.19|616.89|614.49|0
1652355600000|2022-05-12 11:40:00|621.51|619.11|623.12|620.72|625.49|623.09|619.46|617.06|0
1652355900000|2022-05-12 11:45:00|623.45|621.05|630.89|628.49|630.89|628.49|623.34|620.94|0
1652356200000|2022-05-12 11:50:00|630.68|628.28|633.53|631.13|635.05|632.65|629.28|626.88|0
1652356500000|2022-05-12 11:55:00|633.1|630.7|637.34|634.94|640.6|638.2|629.41|627.01|0
1652356800000|2022-05-12 12:00:00|637.12|634.72|635.38|632.98|639.08|636.68|634.4|632|0
1652357100000|2022-05-12 12:05:00|635.27|632.87|632.01|629.61|635.92|633.52|629.52|627.12|0
1652357400000|2022-05-12 12:10:00|632.23|629.83|628.98|626.58|632.23|629.83|628.44|626.04|0
1652357700000|2022-05-12 12:15:00|629.19|626.79|628.76|626.36|631.14|628.74|626.71|624.31|0
1652358000000|2022-05-12 12:20:00|628.54|626.14|632.66|630.26|633.96|631.56|628.11|625.71|0
1652358300000|2022-05-12 12:25:00|632.87|630.47|632.44|630.04|634.17|631.77|629.62|627.22|0
1652358600000|2022-05-12 12:30:00|634.61|632.21|631.14|628.74|634.72|632.32|624.65|622.25|0
1652358900000|2022-05-12 12:35:00|632|629.6|627.57|625.17|633.09|630.69|627.24|624.84|0
1652359200000|2022-05-12 12:40:00|626.81|624.41|628.75|626.35|629.62|627.22|620.77|618.37|0
1652359500000|2022-05-12 12:45:00|629.51|627.11|629.22|626.82|629.62|627.22|625.51|623.11|0
1652359800000|2022-05-12 12:50:00|628.46|626.06|626.04|623.64|628.78|626.38|624.09|621.69|0
1652360100000|2022-05-12 12:55:00|625.39|622.99|628.2|625.8|630.37|627.97|623.77|621.37|0
1652360400000|2022-05-12 13:00:00|627.77|625.37|629.5|627.1|632.11|629.71|625.38|622.98|0
1652360700000|2022-05-12 13:05:00|629.93|627.53|625.17|622.77|630.59|628.19|624.09|621.69|0
1652361000000|2022-05-12 13:10:00|624.95|622.55|625.24|622.84|627.98|625.58|624.92|622.52|0
1652361300000|2022-05-12 13:15:00|625.35|622.95|624.48|622.08|627.73|625.33|622.32|619.92|0
1652361600000|2022-05-12 13:20:00|624.7|622.3|620.37|617.97|624.7|622.3|618.65|616.25|0
1652361900000|2022-05-12 13:25:00|621.67|619.27|630.77|628.37|630.77|628.37|621.45|619.05|0
1652362200000|2022-05-12 13:30:00|630.55|628.15|640.9|638.5|642|639.6|619.29|616.89|0
1652362500000|2022-05-12 13:35:00|642.32|639.92|649.23|646.83|650.33|647.93|634.68|632.28|0
1652362800000|2022-05-12 13:40:00|648.57|646.17|632.22|629.82|651.98|649.58|631.47|629.07|0
1652363100000|2022-05-12 13:45:00|634.07|631.67|627.06|624.66|638.86|636.46|613.61|611.21|0
1652363400000|2022-05-12 13:50:00|627.82|625.42|624.35|621.95|635.64|633.24|620.79|618.39|0
1652363700000|2022-05-12 13:55:00|624.78|622.38|637.82|635.42|642.19|639.79|624.78|622.38|0
1652364000000|2022-05-12 14:00:00|638.69|636.29|639.17|636.77|647.69|645.29|637.43|635.03|0
1652364300000|2022-05-12 14:05:00|638.96|636.56|615.73|613.33|638.96|636.56|612.93|610.53|0
1652364600000|2022-05-12 14:10:00|616.59|614.19|608.85|606.45|618.1|615.7|601.25|598.85|0
1652364900000|2022-05-12 14:15:00|609.27|606.87|610.08|607.68|616.81|614.41|604.77|602.37|0
1652365200000|2022-05-12 14:20:00|612.65|610.25|596.93|594.53|614.37|611.97|593.21|590.81|0
1652365500000|2022-05-12 14:25:00|597.04|594.64|608.69|606.29|611.05|608.65|596.19|593.79|0
1652365800000|2022-05-12 14:30:00|608.59|606.19|612.76|610.36|617.71|615.31|602.28|599.88|0
1652366100000|2022-05-12 14:35:00|613.41|611.01|604.31|601.91|617.06|614.66|603.34|600.94|0
1652366400000|2022-05-12 14:40:00|604.52|602.12|615.47|613.07|617.83|615.43|604.31|601.91|0
1652366700000|2022-05-12 14:45:00|614.02|611.62|607.91|605.51|617.46|615.06|604.17|601.77|0
1652367000000|2022-05-12 14:50:00|608.13|605.73|597.57|595.17|608.13|605.73|597.14|594.74|0
1652367300000|2022-05-12 14:55:00|598.63|596.23|590.09|587.69|598.63|596.23|588.39|585.99|0
1652367600000|2022-05-12 15:00:00|588.6|586.2|585.33|582.93|597.95|595.55|585.33|582.93|0
1652367900000|2022-05-12 15:05:00|584.48|582.08|576.58|574.18|590.72|588.32|576.37|573.97|0
1652368200000|2022-05-12 15:10:00|576.37|573.97|587.77|585.37|587.77|585.37|575.53|573.13|0
1652368500000|2022-05-12 15:15:00|589.15|586.75|590.95|588.55|594.56|592.16|587.66|585.26|0
1652368800000|2022-05-12 15:20:00|591.16|588.76|600.53|598.13|600.75|598.35|588.82|586.42|0
1652369100000|2022-05-12 15:25:00|599.04|596.64|598.93|596.53|602.24|599.84|594.13|591.73|0
1652369400000|2022-05-12 15:30:00|598.51|596.11|607.36|604.96|612.19|609.79|596.26|593.86|0
1652369700000|2022-05-12 15:35:00|607.46|605.06|602.32|599.92|610.25|607.85|600.39|597.99|0
1652370000000|2022-05-12 15:40:00|601.03|598.63|612.4|610|612.73|610.33|600.93|598.53|0
1652370300000|2022-05-12 15:45:00|613.26|610.86|621.25|618.85|622.02|619.62|612.19|609.79|0
1652370600000|2022-05-12 15:50:00|621.69|619.29|627.11|624.71|631.57|629.17|621.69|619.29|0
1652370900000|2022-05-12 15:55:00|628.41|626.01|636.38|633.98|636.38|633.98|627.71|625.31|0
1652371200000|2022-05-12 16:00:00|636.48|634.08|634.88|631.76|640.99|637.87|634.44|631.32|0
1652371500000|2022-05-12 16:05:00|634.66|631.54|632.05|628.93|638.8|635.68|630.31|627.19|0
1652371800000|2022-05-12 16:10:00|633.69|630.57|632.92|629.8|639.89|636.77|628.58|625.46|0
1652372100000|2022-05-12 16:15:00|633.57|630.45|632.7|629.58|640.33|637.21|629.56|626.44|0
1652372400000|2022-05-12 16:20:00|633.57|630.45|626.08|622.96|636.62|633.5|624.89|621.77|0
1652372700000|2022-05-12 16:25:00|627.05|623.93|620.78|617.66|627.71|624.59|618.62|615.5|0
1652373000000|2022-05-12 16:30:00|621.43|618.31|612.94|609.82|621.43|618.31|610.42|607.3|0
1652373300000|2022-05-12 16:35:00|612.51|609.39|617.44|614.32|617.44|614.32|609.94|606.82|0
1652373600000|2022-05-12 16:40:00|617.66|614.54|609.33|606.21|627.57|624.45|609.33|606.21|0
1652373900000|2022-05-12 16:45:00|608.37|605.25|615.43|612.31|617.15|614.03|606.02|602.9|0
1652374200000|2022-05-12 16:50:00|615.65|612.53|615.22|612.1|620.38|617.26|612.43|609.31|0
1652374500000|2022-05-12 16:55:00|615.65|612.53|622.6|619.48|623.14|620.02|610.93|607.81|0
1652374800000|2022-05-12 17:00:00|622.71|619.59|628.33|625.21|629.51|626.39|617.12|614|0
1652375100000|2022-05-12 17:05:00|630.06|626.94|630.38|627.26|633.19|630.07|626.92|623.8|0
1652375400000|2022-05-12 17:10:00|629.51|626.39|629.08|625.96|631.46|628.34|621.2|618.08|0
1652375700000|2022-05-12 17:15:00|629.94|626.82|634.28|631.16|636.01|632.89|623.89|620.77|0
1652376000000|2022-05-12 17:20:00|634.71|631.59|632.4|629.28|635.66|632.54|626.43|623.31|0
1652376300000|2022-05-12 17:25:00|631.75|628.63|632.18|629.06|637.4|634.28|630.02|626.9|0
1652376600000|2022-05-12 17:30:00|632.4|629.28|637.83|634.71|641.1|637.98|628.71|625.59|0
1652376900000|2022-05-12 17:35:00|638.27|635.15|644.59|641.47|645.9|642.78|635.22|632.1|0
1652377200000|2022-05-12 17:40:00|645.03|641.91|646.12|643|647.21|644.09|643.28|640.16|0
1652377500000|2022-05-12 17:45:00|646.89|643.77|655.77|652.65|655.99|652.87|644.81|641.69|0
1652377800000|2022-05-12 17:50:00|655.99|652.87|656.11|652.99|657.53|654.41|653.82|650.7|0
1652378100000|2022-05-12 17:55:00|656|652.88|654.03|650.91|658.62|655.5|648.58|645.46|0
1652378400000|2022-05-12 18:00:00|653.49|650.37|649.02|645.9|655.34|652.22|645.97|642.85|0
1652378700000|2022-05-12 18:05:00|649.89|646.77|661.22|658.1|661.66|658.54|649.89|646.77|0
1652379000000|2022-05-12 18:10:00|661.66|658.54|657.05|653.93|661.88|658.76|657.05|653.93|0
1652379300000|2022-05-12 18:15:00|656.83|653.71|651.33|648.21|658.34|655.22|650.46|647.34|0
1652379600000|2022-05-12 18:20:00|651.99|648.87|655.27|652.15|658.12|655|647.4|644.28|0
1652379900000|2022-05-12 18:25:00|656.04|652.92|653.3|650.18|658.89|655.77|650.02|646.9|0
1652380200000|2022-05-12 18:30:00|653.74|650.62|660.76|657.64|664.61|661.49|652.2|649.08|0
1652380500000|2022-05-12 18:35:00|659.88|656.76|666.04|662.92|666.92|663.8|659.88|656.76|0
1652380800000|2022-05-12 18:40:00|665.6|662.48|666.04|662.92|668.9|665.78|663.17|660.05|0
1652381100000|2022-05-12 18:45:00|665.37|662.25|665.83|662.71|666.27|663.15|660.09|656.97|0
1652381400000|2022-05-12 18:50:00|666.05|662.93|662.75|659.63|669.47|666.35|658.14|655.02|0
1652381700000|2022-05-12 18:55:00|663.41|660.29|664.63|661.51|667.27|664.15|660.99|657.87|0
1652382000000|2022-05-12 19:00:00|664.85|661.73|654.32|651.2|666.83|663.71|653.66|650.54|0
1652382300000|2022-05-12 19:05:00|653.66|650.54|659.99|656.87|663.75|660.63|653.66|650.54|0
1652382600000|2022-05-12 19:10:00|659.77|656.65|659.77|656.65|667.04|663.92|659.55|656.43|0
1652382900000|2022-05-12 19:15:00|660.11|656.99|645.42|642.54|660.11|656.99|642.81|639.93|0
1652383200000|2022-05-12 19:20:00|645.2|642.32|630.4|627.52|646.29|643.41|626.98|624.1|0
1652383500000|2022-05-12 19:25:00|630.84|627.96|640.87|637.99|641.53|638.65|623.02|620.14|0
1652383800000|2022-05-12 19:30:00|639.67|636.79|630.83|627.95|640.21|637.33|625.4|622.52|0
1652384100000|2022-05-12 19:35:00|633.23|630.35|626.05|623.17|637.92|635.04|626.05|623.17|0
1652384400000|2022-05-12 19:40:00|626.98|624.1|629.05|626.17|632.32|629.44|619.06|616.18|0
1652384700000|2022-05-12 19:45:00|628.4|625.52|625.95|623.07|630.58|627.7|620.36|617.48|0
1652385000000|2022-05-12 19:50:00|622.69|619.81|619.43|616.55|624.21|621.33|610.77|607.89|0
1652385300000|2022-05-12 19:55:00|620.08|617.2|599.9|597.02|621.82|618.94|599.9|597.02|0
1652385600000|2022-05-12 20:00:00|601.62|598.74|602.86|599.98|605.51|602.63|599.58|596.7|0
1652385900000|2022-05-12 20:05:00|602.64|599.76|601.35|598.47|603.72|600.84|600.71|597.83|0
1652386200000|2022-05-12 20:10:00|601.78|598.9|607.09|604.21|607.74|604.86|601.57|598.69|0
1652386500000|2022-05-12 20:15:00|607.33|603.97|603.66|600.3|608.41|605.05|603.01|599.65|0
1652386800000|2022-05-12 20:20:00|603.87|600.51|604.52|601.16|606.46|603.1|603.44|600.08|0
1652387100000|2022-05-12 20:25:00|604.3|600.94|604.63|601.27|606.46|603.1|603.77|600.41|0
1652387400000|2022-05-12 20:30:00|604.73|601.37|607.11|603.75|610.78|607.42|604.63|601.27|0
1652387700000|2022-05-12 20:35:00|606.89|603.53|611.11|607.75|613.49|610.13|605.92|602.56|0
1652388000000|2022-05-12 20:40:00|610.78|607.42|611.43|608.07|612.19|608.83|607.54|604.18|0
1652388300000|2022-05-12 20:45:00|611.33|607.97|616.2|612.84|616.2|612.84|608.83|605.47|0
1652388600000|2022-05-12 20:50:00|616.85|613.49|619.57|616.21|619.79|616.43|615.98|612.62|0
1652388900000|2022-05-12 20:55:00|619.79|616.43|617.61|614.25|621.53|618.17|616.75|613.39|0
1652389200000|2022-05-12 21:00:00|617.2|613.84|616.54|613.18|617.36|614|616.27|612.91|0
1652389500000|2022-05-12 21:05:00|616.6|613.24|616.66|613.3|616.94|613.58|616.4|613.04|0
1652389800000|2022-05-12 21:10:00|616.4|613.04|615.3|611.94|616.4|613.04|614.63|611.27|0
1652390100000|2022-05-12 21:15:00|615.26|611.9|615.39|612.03|615.49|612.13|615.17|611.81|0
1652390400000|2022-05-12 21:20:00|615.43|612.07|614.09|610.73|615.43|612.07|614.09|610.73|0
1652390700000|2022-05-12 21:25:00|614.28|610.92|613.68|610.32|614.38|611.02|613.65|610.29|0
1652391000000|2022-05-12 21:30:00|613.65|610.29|613.77|610.41|613.77|610.41|613.27|609.91|0
1652391300000|2022-05-12 21:35:00|613.68|610.32|613.52|610.16|613.77|610.41|613.52|610.16|0
1652391600000|2022-05-12 21:40:00|613.87|610.51|613.8|610.44|614.06|610.7|613.27|609.91|0
1652391900000|2022-05-12 21:45:00|613.62|610.26|613.39|610.03|613.62|610.26|612.89|609.53|0
1652392200000|2022-05-12 21:50:00|613.33|609.97|613.45|610.09|613.48|610.12|612.98|609.62|0
1652392500000|2022-05-12 21:55:00|613.29|609.93|612.95|609.59|613.33|609.97|612.88|609.52|0
1652392800000|2022-05-12 22:00:00|611.74|608.38|610.76|607.4|611.74|608.38|608.38|605.02|0
1652393100000|2022-05-12 22:05:00|610.32|606.96|608.59|605.23|611.95|608.59|607.08|603.72|0
1652393400000|2022-05-12 22:10:00|608.16|604.8|606.21|602.85|609.03|605.67|605.35|601.99|0
1652393700000|2022-05-12 22:15:00|606.43|603.07|606.54|603.18|609.02|605.66|605.89|602.53|0
1652394000000|2022-05-12 22:20:00|606|602.64|608.92|605.56|608.92|605.56|605.13|601.77|0
1652394300000|2022-05-12 22:25:00|609.02|605.66|604.81|601.45|609.02|605.66|604.48|601.12|0
1652394600000|2022-05-12 22:30:00|604.7|601.34|608.27|604.91|608.37|605.01|604.7|601.34|0
1652394900000|2022-05-12 22:35:00|608.7|605.34|608.05|604.69|608.7|605.34|607.94|604.58|0
1652395200000|2022-05-12 22:40:00|607.94|604.58|606.64|603.28|608.05|604.69|606.64|603.28|0
1652395500000|2022-05-12 22:45:00|606.85|603.49|607.28|603.92|607.72|604.36|605.99|602.63|0
1652395800000|2022-05-12 22:50:00|607.18|603.82|606.85|603.49|607.61|604.25|605.77|602.41|0
1652396100000|2022-05-12 22:55:00|606.64|603.28|606.42|603.06|607.5|604.14|606.2|602.84|0
1652396400000|2022-05-12 23:00:00|606.2|602.84|602.53|599.17|606.75|603.39|601.89|598.53|0
1652396700000|2022-05-12 23:05:00|602.32|598.96|602.1|598.74|602.53|599.17|598.88|595.52|0
1652397000000|2022-05-12 23:10:00|602.21|598.85|600.49|597.13|602.53|599.17|599.52|596.16|0
1652397300000|2022-05-12 23:15:00|600.59|597.23|601.02|597.66|602.53|599.17|600.38|597.02|0
1652397600000|2022-05-12 23:20:00|600.59|597.23|597.15|593.79|600.59|597.23|597.05|593.69|0
1652397900000|2022-05-12 23:25:00|596.94|593.58|597.15|593.79|598.01|594.65|595.01|591.65|0
1652398200000|2022-05-12 23:30:00|596.83|593.47|595.43|592.07|597.58|594.22|594.36|591|0
1652398500000|2022-05-12 23:35:00|595|591.64|593.07|589.71|596.29|592.93|592.86|589.5|0
1652398800000|2022-05-12 23:40:00|592.97|589.61|592.43|589.07|593.07|589.71|590.93|587.57|0
1652399100000|2022-05-12 23:45:00|592.11|588.75|589.22|585.86|592.22|588.86|588.16|584.8|0
1652399400000|2022-05-12 23:50:00|589.01|585.65|589.12|585.76|590.08|586.72|588.58|585.22|0
1652399700000|2022-05-12 23:55:00|589.01|585.65|589.65|586.29|589.86|586.5|588.69|585.33|0
1652400000000|2022-05-13 00:00:00|589.86|586.5|588.58|585.22|593.28|589.92|588.58|585.22|0
1652400300000|2022-05-13 00:05:00|588.79|585.43|590.71|587.35|590.93|587.57|588.58|585.22|0
1652400600000|2022-05-13 00:10:00|590.93|587.57|589|585.64|593.28|589.92|588.15|584.79|0
1652400900000|2022-05-13 00:15:00|589.22|585.86|587.61|584.25|589.33|585.97|587.51|584.15|0
1652401200000|2022-05-13 00:20:00|588.15|584.79|586.55|583.19|588.58|585.22|586.55|583.19|0
1652401500000|2022-05-13 00:25:00|586.33|582.97|584.41|581.05|587.51|584.15|584.41|581.05|0
1652401800000|2022-05-13 00:30:00|584.2|580.84|582.28|578.92|584.41|581.05|581.21|577.85|0
1652402100000|2022-05-13 00:35:00|582.06|578.7|581.21|577.85|583.55|580.19|581.21|577.85|0
1652402400000|2022-05-13 00:40:00|581.42|578.06|581.85|578.49|582.27|578.91|580.78|577.42|0
1652402700000|2022-05-13 00:45:00|581.96|578.6|582.91|579.55|582.91|579.55|581.42|578.06|0
1652403000000|2022-05-13 00:50:00|583.12|579.76|582.7|579.34|583.34|579.98|582.27|578.91|0
1652403300000|2022-05-13 00:55:00|582.59|579.23|582.17|578.81|583.23|579.87|581.63|578.27|0
1652403600000|2022-05-13 01:00:00|582.27|578.91|582.48|579.12|583.97|580.61|582.27|578.91|0
1652403900000|2022-05-13 01:05:00|582.59|579.23|582.91|579.55|583.33|579.97|582.05|578.69|0
1652404200000|2022-05-13 01:10:00|582.59|579.23|581.84|578.48|583.66|580.3|581.63|578.27|0
1652404500000|2022-05-13 01:15:00|581.63|578.27|576.74|573.38|582.05|578.69|576.74|573.38|0
1652404800000|2022-05-13 01:20:00|576.95|573.59|575.57|572.21|577.37|574.01|575.15|571.79|0
1652405100000|2022-05-13 01:25:00|575.46|572.1|576.1|572.74|576.31|572.95|574.4|571.04|0
1652405400000|2022-05-13 01:30:00|575.78|572.42|577.37|574.01|578.22|574.86|575.67|572.31|0
1652405700000|2022-05-13 01:35:00|577.27|573.91|580.88|577.52|581.62|578.26|577.27|573.91|0
1652406000000|2022-05-13 01:40:00|580.98|577.62|580.88|577.52|581.41|578.05|578.85|575.49|0
1652406300000|2022-05-13 01:45:00|580.98|577.62|578.85|575.49|581.09|577.73|578.43|575.07|0
1652406600000|2022-05-13 01:50:00|578.75|575.39|577.69|574.33|579.49|576.13|577.05|573.69|0
1652406900000|2022-05-13 01:55:00|577.57|574.21|578.21|574.85|578.64|575.28|577.15|573.79|0
1652407200000|2022-05-13 02:00:00|578|574.64|576.62|573.26|578.21|574.85|575.45|572.09|0
1652407500000|2022-05-13 02:05:00|576.51|573.15|577.57|574.21|577.89|574.53|575.66|572.3|0
1652407800000|2022-05-13 02:10:00|577.47|574.11|578.63|575.27|579.38|576.02|577.36|574|0
1652408100000|2022-05-13 02:15:00|578.74|575.38|577.36|574|579.27|575.91|576.4|573.04|0
1652408400000|2022-05-13 02:20:00|577.57|574.21|577.99|574.63|578.2|574.84|576.72|573.36|0
1652408700000|2022-05-13 02:25:00|577.89|574.53|578.74|575.38|578.84|575.48|577.57|574.21|0
1652409000000|2022-05-13 02:30:00|578.63|575.27|577.35|573.99|578.84|575.48|577.35|573.99|0
1652409300000|2022-05-13 02:35:00|577.46|574.1|579.47|576.11|579.58|576.22|576.71|573.35|0
1652409600000|2022-05-13 02:40:00|579.05|575.69|578.2|574.84|579.05|575.69|577.77|574.41|0
1652409900000|2022-05-13 02:45:00|578.09|574.73|577.77|574.41|578.41|575.05|577.13|573.77|0
1652410200000|2022-05-13 02:50:00|577.98|574.62|578.19|574.83|578.73|575.37|577.56|574.2|0
1652410500000|2022-05-13 02:55:00|578.41|575.05|577.77|574.41|578.52|575.16|577.77|574.41|0
1652410800000|2022-05-13 03:00:00|578.19|574.83|578.4|575.04|578.62|575.26|577.34|573.98|0
1652411100000|2022-05-13 03:05:00|578.51|575.15|575.01|571.65|578.51|575.15|574.37|571.01|0
1652411400000|2022-05-13 03:10:00|574.91|571.55|574.58|571.22|576.07|572.71|574.37|571.01|0
1652411700000|2022-05-13 03:15:00|574.37|571.01|569.5|566.14|574.37|571.01|569.29|565.93|0
1652412000000|2022-05-13 03:20:00|569.4|566.04|566.55|563.19|570.14|566.78|566.45|563.09|0
1652412300000|2022-05-13 03:25:00|566.66|563.3|566.55|563.19|568.87|565.51|566.34|562.98|0
1652412600000|2022-05-13 03:30:00|566.34|562.98|564.02|560.66|566.55|563.19|562.97|559.61|0
1652412900000|2022-05-13 03:35:00|563.92|560.56|564.44|561.08|564.86|561.5|563.18|559.82|0
1652413200000|2022-05-13 03:40:00|563.71|560.35|563.18|559.82|563.81|560.45|562.76|559.4|0
1652413500000|2022-05-13 03:45:00|562.97|559.61|567.39|564.03|567.71|564.35|562.97|559.61|0
1652413800000|2022-05-13 03:50:00|567.28|563.92|568.44|565.08|568.65|565.29|566.23|562.87|0
1652414100000|2022-05-13 03:55:00|568.23|564.87|568.01|564.65|568.86|565.5|567.49|564.13|0
1652414400000|2022-05-13 04:00:00|568.23|564.87|571.18|567.82|571.18|567.82|568.01|564.65|0
1652414700000|2022-05-13 04:05:00|571.5|568.14|570.76|567.4|572.66|569.3|570.55|567.19|0
1652415000000|2022-05-13 04:10:00|570.97|567.61|572.23|568.87|573.72|570.36|570.97|567.61|0
1652415300000|2022-05-13 04:15:00|572.45|569.09|573.61|570.25|573.71|570.35|571.81|568.45|0
1652415600000|2022-05-13 04:20:00|573.71|570.35|571.92|568.56|573.71|570.35|571.81|568.45|0
1652415900000|2022-05-13 04:25:00|571.81|568.45|572.02|568.66|572.76|569.4|571.5|568.14|0
1652416200000|2022-05-13 04:30:00|572.13|568.77|572.65|569.29|572.86|569.5|571.6|568.24|0
1652416500000|2022-05-13 04:35:00|572.44|569.08|571.38|568.02|572.44|569.08|571.17|567.81|0
1652416800000|2022-05-13 04:40:00|571.59|568.23|571.17|567.81|572.02|568.66|570.96|567.6|0
1652417100000|2022-05-13 04:45:00|571.49|568.13|568.74|565.38|571.59|568.23|568.63|565.27|0
1652417400000|2022-05-13 04:50:00|568.95|565.59|568|564.64|569.27|565.91|566.94|563.58|0
1652417700000|2022-05-13 04:55:00|567.79|564.43|568.42|565.06|568.84|565.48|567.37|564.01|0
1652418000000|2022-05-13 05:00:00|568.21|564.85|569.89|566.53|571.59|568.23|568|564.64|0
1652418300000|2022-05-13 05:05:00|569.79|566.43|567.99|564.63|570.74|567.38|567.36|564|0
1652418600000|2022-05-13 05:10:00|567.78|564.42|568.84|565.48|569.26|565.9|566.52|563.16|0
1652418900000|2022-05-13 05:15:00|568.31|564.95|567.15|563.79|568.84|565.48|567.15|563.79|0
1652419200000|2022-05-13 05:20:00|566.51|563.15|566.41|563.05|567.36|564|564.83|561.47|0
1652419500000|2022-05-13 05:25:00|566.3|562.94|568.41|565.05|569.47|566.11|566.3|562.94|0
1652419800000|2022-05-13 05:30:00|568.31|564.95|566.62|563.26|569.46|566.1|566.3|562.94|0
1652420100000|2022-05-13 05:35:00|566.72|563.36|565.88|562.52|566.93|563.57|565.25|561.89|0
1652420400000|2022-05-13 05:40:00|566.09|562.73|566.09|562.73|566.93|563.57|565.56|562.2|0
1652420700000|2022-05-13 05:45:00|565.88|562.52|567.46|564.1|567.98|564.62|565.24|561.88|0
1652421000000|2022-05-13 05:50:00|567.56|564.2|568.19|564.83|569.25|565.89|567.56|564.2|0
1652421300000|2022-05-13 05:55:00|568.09|564.73|568.61|565.25|569.67|566.31|567.77|564.41|0
1652421600000|2022-05-13 06:00:00|568.4|565.04|570.3|566.94|570.41|567.05|567.34|563.98|0
1652421900000|2022-05-13 06:05:00|570.51|567.15|570.41|567.05|570.72|567.36|567.34|563.98|0
1652422200000|2022-05-13 06:10:00|570.51|567.15|575.16|571.8|575.49|572.13|570.51|567.15|0
1652422500000|2022-05-13 06:15:00|574.95|571.59|577.28|573.92|578.77|575.41|574.74|571.38|0
1652422800000|2022-05-13 06:20:00|577.07|573.71|575.37|572.01|577.39|574.03|574.52|571.16|0
1652423100000|2022-05-13 06:25:00|575.58|572.22|576.64|573.28|576.86|573.5|573.46|570.1|0
1652423400000|2022-05-13 06:30:00|576.86|573.5|576.15|572.79|579.69|576.33|575.2|571.84|0
1652423700000|2022-05-13 06:35:00|575.94|572.58|574.99|571.63|576.25|572.89|573.83|570.47|0
1652424000000|2022-05-13 06:40:00|574.56|571.2|573.41|570.05|576.89|573.53|573.08|569.72|0
1652424300000|2022-05-13 06:45:00|573.51|570.15|571.4|568.04|574.46|571.1|571.19|567.83|0
1652424600000|2022-05-13 06:50:00|571.61|568.25|572.24|568.88|573.08|569.72|570.98|567.62|0
1652424900000|2022-05-13 06:55:00|572.87|569.51|573.5|570.14|574.46|571.1|571.18|567.82|0
1652425200000|2022-05-13 07:00:00|574.56|571.2|579.42|576.06|581.11|577.75|573.92|570.56|0
1652425500000|2022-05-13 07:05:00|579.71|576.83|578.33|575.45|582.36|579.48|577.59|574.71|0
1652425800000|2022-05-13 07:10:00|578.12|575.24|575.79|572.91|578.75|575.87|573.37|570.49|0
1652426100000|2022-05-13 07:15:00|575.69|572.81|578.12|575.24|580.66|577.78|572.94|570.06|0
1652426400000|2022-05-13 07:20:00|578.01|575.13|570.2|567.32|579.39|576.51|568.83|565.95|0
1652426700000|2022-05-13 07:25:00|569.88|567|569.46|566.58|575.36|572.48|568.62|565.74|0
1652427000000|2022-05-13 07:30:00|569.04|566.16|561.62|558.74|570.09|567.21|561.62|558.74|0
1652427300000|2022-05-13 07:35:00|561.73|558.85|561.62|558.74|562.88|560|561.62|558.74|0
1652427600000|2022-05-13 07:40:00|561.83|558.95|564.14|561.26|565.19|562.31|561.83|558.95|0
1652427900000|2022-05-13 07:45:00|563.93|561.05|563.5|560.62|564.98|562.1|561.62|558.74|0
1652428200000|2022-05-13 07:50:00|563.29|560.41|566.44|563.56|566.44|563.56|562.87|559.99|0
1652428500000|2022-05-13 07:55:00|566.02|563.14|569.18|566.3|570.65|567.77|565.81|562.93|0
1652428800000|2022-05-13 08:00:00|569.39|566.51|565.29|562.41|569.39|566.51|563.92|561.04|0
1652429100000|2022-05-13 08:05:00|565.39|562.51|563.82|560.94|565.39|562.51|562.45|559.57|0
1652429400000|2022-05-13 08:10:00|563.71|560.83|566.65|563.77|567.07|564.19|563.5|560.62|0
1652429700000|2022-05-13 08:15:00|566.23|563.35|564.12|561.24|566.65|563.77|563.81|560.93|0
1652430000000|2022-05-13 08:20:00|564.44|561.56|562.23|559.35|565.17|562.29|562.23|559.35|0
1652430300000|2022-05-13 08:25:00|562.34|559.46|562.86|559.98|563.49|560.61|561.61|558.73|0
1652430600000|2022-05-13 08:30:00|562.65|559.77|563.28|560.4|565.8|562.92|562.02|559.14|0
1652430900000|2022-05-13 08:35:00|563.07|560.19|565.38|562.5|565.8|562.92|563.07|560.19|0
1652431200000|2022-05-13 08:40:00|565.59|562.71|566.75|563.87|567.9|565.02|564.86|561.98|0
1652431500000|2022-05-13 08:45:00|567.27|564.39|569.58|566.7|569.8|566.92|566.85|563.97|0
1652431800000|2022-05-13 08:50:00|569.79|566.91|567.06|564.18|570.75|567.87|566.95|564.07|0
1652432100000|2022-05-13 08:55:00|566.85|563.97|566.32|563.44|568.11|565.23|566.21|563.33|0
1652432400000|2022-05-13 09:00:00|566.21|563.33|564.22|561.34|566.21|563.33|563.69|560.81|0
1652432700000|2022-05-13 09:05:00|563.9|561.02|561.59|558.71|565.06|562.18|561.59|558.71|0
1652433000000|2022-05-13 09:10:00|561.8|558.92|563.06|560.18|563.06|560.18|561.59|558.71|0
1652433300000|2022-05-13 09:15:00|562.96|560.08|562.64|559.76|564.32|561.44|562.43|559.55|0
1652433600000|2022-05-13 09:20:00|562.43|559.55|563.05|560.17|563.06|560.18|562.43|559.55|0
1652433900000|2022-05-13 09:25:00|563.26|560.38|564.73|561.85|565.57|562.69|560.12|557.24|0
1652434200000|2022-05-13 09:30:00|564.52|561.64|567.67|564.79|568.73|565.85|564.1|561.22|0
1652434500000|2022-05-13 09:35:00|567.46|564.58|568.09|565.21|569.36|566.48|566.83|563.95|0
1652434800000|2022-05-13 09:40:00|567.67|564.79|567.15|564.27|568.94|566.06|566.83|563.95|0
1652435100000|2022-05-13 09:45:00|566.2|563.32|567.99|565.11|569.46|566.58|564.94|562.06|0
1652435400000|2022-05-13 09:50:00|567.88|565|572.1|569.22|572.1|569.22|567.78|564.9|0
1652435700000|2022-05-13 09:55:00|572.2|569.32|570.19|567.31|572.2|569.32|569.04|566.16|0
1652436000000|2022-05-13 10:00:00|570.41|567.53|568.62|565.74|570.73|567.85|568.51|565.63|0
1652436300000|2022-05-13 10:05:00|568.72|565.84|572.3|569.42|572.51|569.63|568.72|565.84|0
1652436600000|2022-05-13 10:10:00|571.99|569.11|566.82|563.94|572.83|569.95|566.72|563.84|0
1652436900000|2022-05-13 10:15:00|567.24|564.36|568.92|566.04|569.35|566.47|566.4|563.52|0
1652437200000|2022-05-13 10:20:00|569.03|566.15|567.56|564.68|569.56|566.68|567.45|564.57|0
1652437500000|2022-05-13 10:25:00|567.87|564.99|567.77|564.89|568.29|565.41|567.03|564.15|0
1652437800000|2022-05-13 10:30:00|568.08|565.2|566.39|563.51|568.71|565.83|565.76|562.88|0
1652438100000|2022-05-13 10:35:00|566.18|563.3|563.66|560.78|566.18|563.3|563.66|560.78|0
1652438400000|2022-05-13 10:40:00|563.56|560.68|566.39|563.51|566.39|563.51|563.24|560.36|0
1652438700000|2022-05-13 10:45:00|566.18|563.3|566.39|563.51|566.81|563.93|565.34|562.46|0
1652439000000|2022-05-13 10:50:00|566.5|563.62|565.55|562.67|566.5|563.62|564.5|561.62|0
1652439300000|2022-05-13 10:55:00|565.13|562.25|564.07|561.19|565.55|562.67|562.82|559.94|0
1652439600000|2022-05-13 11:00:00|564.39|561.51|565.54|562.66|566.38|563.5|562.61|559.73|0
1652439900000|2022-05-13 11:05:00|565.65|562.77|565.65|562.77|567.44|564.56|565.33|562.45|0
1652440200000|2022-05-13 11:10:00|565.75|562.87|566.17|563.29|567.01|564.13|565.75|562.87|0
1652440500000|2022-05-13 11:15:00|566.28|563.4|566.8|563.92|567.43|564.55|565.75|562.87|0
1652440800000|2022-05-13 11:20:00|567.01|564.13|566.8|563.92|567.43|564.55|566.17|563.29|0
1652441100000|2022-05-13 11:25:00|566.59|563.71|565.64|562.76|567.01|564.13|564.91|562.03|0
1652441400000|2022-05-13 11:30:00|565.54|562.66|562.17|559.29|567.01|564.13|562.17|559.29|0
1652441700000|2022-05-13 11:35:00|561.97|559.09|562.38|559.5|562.8|559.92|561.55|558.67|0
1652442000000|2022-05-13 11:40:00|562.28|559.4|560.34|557.46|562.8|559.92|560.13|557.25|0
1652442300000|2022-05-13 11:45:00|560.55|557.67|558.45|555.57|562.02|559.14|558.45|555.57|0
1652442600000|2022-05-13 11:50:00|558.87|555.99|558.24|555.36|561.39|558.51|558.24|555.36|0
1652442900000|2022-05-13 11:55:00|558.03|555.15|552.6|549.72|558.03|555.15|550.93|548.05|0
1652443200000|2022-05-13 12:00:00|551.97|549.09|555.21|552.33|555.31|552.43|550.51|547.63|0
1652443500000|2022-05-13 12:05:00|555.1|552.22|555.1|552.22|556.56|553.68|553.85|550.97|0
1652443800000|2022-05-13 12:10:00|554.89|552.01|556.22|553.34|557.43|554.55|554.68|551.8|0
1652444100000|2022-05-13 12:15:00|556.01|553.13|554.24|551.36|556.85|553.97|552.88|550|0
1652444400000|2022-05-13 12:20:00|554.13|551.25|556.12|553.24|556.64|553.76|553.09|550.21|0
1652444700000|2022-05-13 12:25:00|556.01|553.13|556.22|553.34|557.27|554.39|556.01|553.13|0
1652445000000|2022-05-13 12:30:00|556.33|553.45|552.57|549.69|556.43|553.55|552.25|549.37|0
1652445300000|2022-05-13 12:35:00|552.46|549.58|553.29|550.41|553.71|550.83|552.25|549.37|0
1652445600000|2022-05-13 12:40:00|553.08|550.2|555.08|552.2|556.13|553.25|552.87|549.99|0
1652445900000|2022-05-13 12:45:00|554.87|551.99|553|550.12|555.08|552.2|552.79|549.91|0
1652446200000|2022-05-13 12:50:00|553.2|550.32|551.74|548.86|553.83|550.95|551.33|548.45|0
1652446500000|2022-05-13 12:55:00|551.54|548.66|556.12|553.24|556.12|553.24|551.33|548.45|0
1652446800000|2022-05-13 13:00:00|555.7|552.82|558.42|555.54|559.47|556.59|555.29|552.41|0
1652447100000|2022-05-13 13:05:00|558.21|555.33|558.84|555.96|559.46|556.58|556.12|553.24|0
1652447400000|2022-05-13 13:10:00|559.05|556.17|564.71|561.83|565.13|562.25|558.21|555.33|0
1652447700000|2022-05-13 13:15:00|564.5|561.62|564.5|561.62|564.71|561.83|561.98|559.1|0
1652448000000|2022-05-13 13:20:00|564.92|562.04|566.6|563.72|566.6|563.72|564.28|561.4|0
1652448300000|2022-05-13 13:25:00|566.18|563.3|565.33|562.45|567.23|564.35|564.07|561.19|0
1652448600000|2022-05-13 13:30:00|563.44|560.56|568.91|566.03|568.91|566.03|560.5|557.62|0
1652448900000|2022-05-13 13:35:00|569.33|566.45|562.66|559.78|573.98|571.1|558.41|555.53|0
1652449200000|2022-05-13 13:40:00|562.87|559.99|556.63|553.75|566.87|563.99|556|553.12|0
1652449500000|2022-05-13 13:45:00|556.21|553.33|560.13|557.25|562.45|559.57|554.04|551.16|0
1652449800000|2022-05-13 13:50:00|559.29|556.41|544.64|541.76|559.92|557.04|543.8|540.92|0
1652450100000|2022-05-13 13:55:00|544.22|541.34|547.97|545.09|549.96|547.08|544.22|541.34|0
1652450400000|2022-05-13 14:00:00|547.03|544.15|537.77|534.89|547.76|544.88|535.81|532.93|0
1652450700000|2022-05-13 14:05:00|536.95|534.07|537.36|534.48|542.96|540.08|536.53|533.65|0
1652451000000|2022-05-13 14:10:00|537.15|534.27|537.15|534.27|540.47|537.59|534.26|531.38|0
1652451300000|2022-05-13 14:15:00|536.94|534.06|536.76|533.88|541.12|538.24|535.1|532.22|0
1652451600000|2022-05-13 14:20:00|536.14|533.26|525.4|522.52|536.14|533.26|524.99|522.11|0
1652451900000|2022-05-13 14:25:00|524.99|522.11|526.63|523.75|527.46|524.58|522.53|519.65|0
1652452200000|2022-05-13 14:30:00|526.43|523.55|524.75|521.87|527.63|524.75|523.72|520.84|0
1652452500000|2022-05-13 14:35:00|524.54|521.66|525.98|523.1|528.24|525.36|523.11|520.23|0
1652452800000|2022-05-13 14:40:00|526.18|523.3|536.83|533.95|536.83|533.95|525.67|522.79|0
1652453100000|2022-05-13 14:45:00|537.03|534.15|535.38|532.5|541.79|538.91|532.71|529.83|0
1652453400000|2022-05-13 14:50:00|535.59|532.71|527.79|524.91|536.41|533.53|527.38|524.5|0
1652453700000|2022-05-13 14:55:00|527.38|524.5|529.01|526.13|530.65|527.77|525.95|523.07|0
1652454000000|2022-05-13 15:00:00|529.83|526.95|531.68|528.8|534.35|531.47|528.4|525.52|0
1652454300000|2022-05-13 15:05:00|531.06|528.18|527.99|525.11|531.47|528.59|527.37|524.49|0
1652454600000|2022-05-13 15:10:00|528.09|525.21|528.39|525.51|530.24|527.36|526.96|524.08|0
1652454900000|2022-05-13 15:15:00|529.21|526.33|531.67|528.79|533.93|531.05|528.39|525.51|0
1652455200000|2022-05-13 15:20:00|531.88|529|526.75|523.87|531.88|529|524.71|521.83|0
1652455500000|2022-05-13 15:25:00|526.35|523.47|523.69|520.81|527.98|525.1|523.08|520.2|0
1652455800000|2022-05-13 15:30:00|523.49|520.61|525.47|522.59|527.72|524.84|522.62|519.74|0
1652456100000|2022-05-13 15:35:00|525.27|522.39|523.12|520.24|526.49|523.61|522.1|519.22|0
1652456400000|2022-05-13 15:40:00|523.32|520.44|526.38|523.5|529.86|526.98|523.32|520.44|0
1652456700000|2022-05-13 15:45:00|526.59|523.71|528.22|525.34|529.66|526.78|526.59|523.71|0
1652457000000|2022-05-13 15:50:00|528.43|525.55|523.11|520.23|528.84|525.96|522.91|520.03|0
1652457300000|2022-05-13 15:55:00|523.32|520.44|524.74|521.86|525.36|522.48|522.7|519.82|0
1652457600000|2022-05-13 16:00:00|523.72|520.84|520.06|517.18|524.33|521.45|519.85|516.97|0
1652457900000|2022-05-13 16:05:00|519.85|516.97|514.38|511.5|520.06|517.18|514.38|511.5|0
1652458200000|2022-05-13 16:10:00|514.17|511.29|512.76|509.88|516.2|513.32|510.54|507.66|0
1652458500000|2022-05-13 16:15:00|512.96|510.08|515.79|512.91|515.79|512.91|511.95|509.07|0
1652458800000|2022-05-13 16:20:00|515.99|513.11|517.82|514.94|519.24|516.36|514.58|511.7|0
1652459100000|2022-05-13 16:25:00|518.83|515.95|518.02|515.14|522.08|519.2|518.02|515.14|0
1652459400000|2022-05-13 16:30:00|517.81|514.93|515.24|512.36|517.81|514.93|514.14|511.26|0
1652459700000|2022-05-13 16:35:00|515.45|512.57|514.63|511.75|515.65|512.77|514.02|511.14|0
1652460000000|2022-05-13 16:40:00|514.84|511.96|516.26|513.38|516.26|513.38|512.81|509.93|0
1652460300000|2022-05-13 16:45:00|515.85|512.97|521.16|518.28|521.16|518.28|515.44|512.56|0
1652460600000|2022-05-13 16:50:00|521.36|518.48|526.26|523.38|530.36|527.48|521.36|518.48|0
1652460900000|2022-05-13 16:55:00|526.47|523.59|521.77|518.89|526.47|523.59|521.57|518.69|0
1652461200000|2022-05-13 17:00:00|521.57|518.69|520.55|517.67|522.99|520.11|518.31|515.43|0
1652461500000|2022-05-13 17:05:00|521.16|518.28|524.42|521.54|525.85|522.97|520.95|518.07|0
1652461800000|2022-05-13 17:10:00|524.62|521.74|521.89|519.01|526.67|523.79|521.89|519.01|0
1652462100000|2022-05-13 17:15:00|522.71|519.83|527.01|524.13|527.83|524.95|522.71|519.83|0
1652462400000|2022-05-13 17:20:00|527.21|524.33|525.08|521.96|530.29|527.41|525.08|521.96|0
1652462700000|2022-05-13 17:25:00|524.87|521.75|528.36|525.24|528.36|525.24|522.82|519.7|0
1652463000000|2022-05-13 17:30:00|527.33|524.21|525.28|522.16|528.77|525.65|524.66|521.54|0
1652463300000|2022-05-13 17:35:00|525.07|521.95|530.41|527.29|530.61|527.49|525.07|521.95|0
1652463600000|2022-05-13 17:40:00|530.61|527.49|534.94|531.82|536.18|533.06|530.2|527.08|0
1652463900000|2022-05-13 17:45:00|535.15|532.03|533.08|529.96|538.25|535.13|532.67|529.55|0
1652464200000|2022-05-13 17:50:00|533.5|530.38|535.35|532.23|537.42|534.3|532.26|529.14|0
1652464500000|2022-05-13 17:55:00|535.56|532.44|540.53|537.41|542.81|539.69|535.35|532.23|0
1652464800000|2022-05-13 18:00:00|541.15|538.03|555.39|552.27|556.6|553.48|541.15|538.03|0
1652465100000|2022-05-13 18:05:00|556.33|553.21|550.06|546.94|559.69|556.57|549.22|546.1|0
1652465400000|2022-05-13 18:10:00|550.27|547.15|552.86|549.98|553.82|550.7|546.72|543.6|0
1652465700000|2022-05-13 18:15:00|553.07|550.19|547.33|544.45|554.95|552.07|547.23|544.35|0
1652466000000|2022-05-13 18:20:00|547.02|544.14|553.27|550.39|555.58|552.7|547.02|544.14|0
1652466300000|2022-05-13 18:25:00|552.65|549.77|551.81|548.93|556.62|553.74|550.98|548.1|0
1652466600000|2022-05-13 18:30:00|551.6|548.72|545.35|542.47|551.6|548.72|538.72|535.84|0
1652466900000|2022-05-13 18:35:00|545.56|542.68|547.84|544.96|550.45|547.57|544.1|541.22|0
1652467200000|2022-05-13 18:40:00|547.64|544.76|543.48|540.6|549.51|546.63|542.44|539.56|0
1652467500000|2022-05-13 18:45:00|543.27|540.39|546.8|543.92|549.51|546.63|543.06|540.18|0
1652467800000|2022-05-13 18:50:00|547.22|544.34|532.32|529.44|547.42|544.54|532.01|529.13|0
1652468100000|2022-05-13 18:55:00|531.9|529.02|531.9|529.02|534.48|531.6|531.7|528.82|0
1652468400000|2022-05-13 19:00:00|531.49|528.61|532.16|529.28|532.73|529.85|527.22|524.34|0
1652468700000|2022-05-13 19:05:00|531.96|529.08|525.13|522.73|531.96|529.08|524.92|522.52|0
1652469000000|2022-05-13 19:10:00|524.92|522.52|521.09|518.69|526.63|524.23|520.68|518.28|0
1652469300000|2022-05-13 19:15:00|520.68|518.28|519.66|517.26|523.14|520.74|517.42|515.02|0
1652469600000|2022-05-13 19:20:00|520.07|517.67|518.84|516.44|523.14|520.74|517.82|515.42|0
1652469900000|2022-05-13 19:25:00|519.25|516.85|515.58|513.18|521.09|518.69|515.17|512.77|0
1652470200000|2022-05-13 19:30:00|515.78|513.38|528.88|526.48|529.5|527.1|514.15|511.75|0
1652470500000|2022-05-13 19:35:00|528.78|526.38|526.93|524.05|532.39|529.99|522.62|519.74|0
1652470800000|2022-05-13 19:40:00|526.52|523.64|522.41|519.53|527.34|524.46|520.37|517.49|0
1652471100000|2022-05-13 19:45:00|522.31|519.43|524.29|521.41|529.44|526.56|518.14|515.26|0
1652471400000|2022-05-13 19:50:00|524.49|521.61|526.48|523.6|535.24|532.36|524.49|521.61|0
1652471700000|2022-05-13 19:55:00|527.1|524.22|522.17|519.29|529.99|527.11|520.74|517.86|0
1652472000000|2022-05-13 20:00:00|521.15|518.27|525.18|522.78|527.33|524.93|521.15|518.27|0
1652472300000|2022-05-13 20:05:00|525.08|522.68|527.86|525.46|528.27|525.87|524.77|522.37|0
1652472600000|2022-05-13 20:10:00|527.55|525.15|527.86|525.46|528.07|525.67|526|523.6|0
1652684700000|2022-05-16 07:05:00|538.81|536.41|543.09|540.69|544.55|542.15|538.6|536.2|0
1652685000000|2022-05-16 07:10:00|542.57|540.17|543.5|541.1|547.91|545.51|542.57|540.17|0
1652685300000|2022-05-16 07:15:00|544.03|541.63|548.96|546.56|549.38|546.98|543.71|541.31|0
1652685600000|2022-05-16 07:20:00|549.38|546.98|548.68|546.28|551.62|549.22|547.59|545.19|0
1652685900000|2022-05-16 07:25:00|548.16|545.76|541.56|539.16|548.26|545.86|540|537.6|0
1652686200000|2022-05-16 07:30:00|540.52|538.12|539.06|536.66|541.98|539.58|537.81|535.41|0
1652686500000|2022-05-16 07:35:00|538.85|536.45|539.47|537.07|541.67|539.27|537.92|535.52|0
1652686800000|2022-05-16 07:40:00|539.68|537.28|538.75|536.35|540|537.6|536.98|534.58|0
1652687100000|2022-05-16 07:45:00|538.64|536.24|536.77|534.37|539.47|537.07|533.65|531.25|0
1652687400000|2022-05-16 07:50:00|536.97|534.57|539.79|537.39|540.2|537.8|535|532.6|0
1652687700000|2022-05-16 07:55:00|539.99|537.59|539.37|536.97|541.35|538.95|537.39|534.99|0
1652688000000|2022-05-16 08:00:00|539.05|536.65|536.66|534.26|539.58|537.18|535.31|532.91|0
1652688300000|2022-05-16 08:05:00|536.87|534.47|536.34|533.94|538.84|536.44|535.93|533.53|0
1652688600000|2022-05-16 08:10:00|536.45|534.05|533.44|531.04|536.45|534.05|533.44|531.04|0
1652688900000|2022-05-16 08:15:00|533.54|531.14|529.91|527.51|534.06|531.66|529.29|526.89|0
1652689200000|2022-05-16 08:20:00|529.5|527.1|528.47|526.07|530.43|528.03|528.16|525.76|0
1652689500000|2022-05-16 08:25:00|528.16|525.76|531.88|529.48|532.29|529.89|527.95|525.55|0
1652689800000|2022-05-16 08:30:00|531.77|529.37|530.32|527.92|533.02|530.62|528.78|526.38|0
1652690100000|2022-05-16 08:35:00|530.43|528.03|532.6|530.2|533.12|530.72|529.49|527.09|0
1652690400000|2022-05-16 08:40:00|532.39|529.99|531.77|529.37|534.36|531.96|530.94|528.54|0
1652690700000|2022-05-16 08:45:00|531.67|529.27|530.52|528.12|531.97|529.57|530.11|527.71|0
1652691000000|2022-05-16 08:50:00|530.42|528.02|527.22|524.82|530.94|528.54|527.22|524.82|0
1652691300000|2022-05-16 08:55:00|527.42|525.02|524.54|522.14|527.84|525.44|524.54|522.14|0
1652691600000|2022-05-16 09:00:00|524.95|522.55|524.23|521.83|525.57|523.17|523.71|521.31|0
1652691900000|2022-05-16 09:05:00|524.12|521.72|526.39|523.99|527.11|524.71|524.12|521.72|0
1652692200000|2022-05-16 09:10:00|526.49|524.09|526.29|523.89|527.01|524.61|525.15|522.75|0
1652692500000|2022-05-16 09:15:00|526.18|523.78|527.11|524.71|527.73|525.33|525.56|523.16|0
1652692800000|2022-05-16 09:20:00|526.8|524.4|529.69|527.29|530.1|527.7|526.59|524.19|0
1652693100000|2022-05-16 09:25:00|529.59|527.19|532.37|529.97|532.58|530.18|529.38|526.98|0
1652693400000|2022-05-16 09:30:00|532.58|530.18|530.51|528.11|532.58|530.18|530|527.6|0
1652693700000|2022-05-16 09:35:00|531.03|528.63|533.1|530.7|533.2|530.8|530.62|528.22|0
1652694000000|2022-05-16 09:40:00|533.31|530.91|532.99|530.59|533.82|531.42|531.65|529.25|0
1652694300000|2022-05-16 09:45:00|533.1|530.7|531.54|529.14|533.2|530.8|531.54|529.14|0
1652694600000|2022-05-16 09:50:00|531.65|529.25|533.51|531.11|533.61|531.21|531.33|528.93|0
1652694900000|2022-05-16 09:55:00|533.4|531|535.68|533.28|536.93|534.53|533.2|530.8|0
1652695200000|2022-05-16 10:00:00|535.06|532.66|532.57|530.17|535.27|532.87|532.57|530.17|0
1652695500000|2022-05-16 10:05:00|532.16|529.76|533.81|531.41|534.64|532.24|532.16|529.76|0
1652695800000|2022-05-16 10:10:00|533.71|531.31|531.95|529.55|534.54|532.14|531.95|529.55|0
1652696100000|2022-05-16 10:15:00|531.85|529.45|532.36|529.96|532.77|530.37|531.22|528.82|0
1652696400000|2022-05-16 10:20:00|532.15|529.75|534.01|531.61|534.54|532.14|532.15|529.75|0
1652696700000|2022-05-16 10:25:00|533.39|530.99|530.6|528.2|533.6|531.2|529.66|527.26|0
1652697000000|2022-05-16 10:30:00|531.01|528.61|532.97|530.57|534.22|531.82|531.01|528.61|0
1652697300000|2022-05-16 10:35:00|532.35|529.95|529.48|527.08|533.6|531.2|528.86|526.46|0
1652697600000|2022-05-16 10:40:00|529.89|527.49|530.72|528.32|531.34|528.94|529.07|526.67|0
1652697900000|2022-05-16 10:45:00|530.51|528.11|530.51|528.11|531.14|528.74|529.06|526.66|0
1652698200000|2022-05-16 10:50:00|530.62|528.22|533|530.6|533.21|530.81|530.31|527.91|0
1652698500000|2022-05-16 10:55:00|533.21|530.81|532.17|529.77|533.21|530.81|530.1|527.7|0
1652698800000|2022-05-16 11:00:00|531.55|529.15|531.75|529.35|532.38|529.98|530.51|528.11|0
1652699100000|2022-05-16 11:05:00|532.17|529.77|528.43|526.03|532.17|529.77|527.61|525.21|0
1652699400000|2022-05-16 11:10:00|528.64|526.24|529.26|526.86|529.68|527.28|527.81|525.41|0
1652699700000|2022-05-16 11:15:00|528.95|526.55|528.64|526.24|530.3|527.9|528.43|526.03|0
1652700000000|2022-05-16 11:20:00|528.54|526.14|528.02|525.62|530.92|528.52|527.19|524.79|0
1652700300000|2022-05-16 11:25:00|528.22|525.82|531.54|529.14|532.16|529.76|528.02|525.62|0
1652700600000|2022-05-16 11:30:00|531.33|528.93|533.4|531|533.61|531.21|530.91|528.51|0
1652700900000|2022-05-16 11:35:00|533.51|531.11|532.57|530.17|533.61|531.21|531.95|529.55|0
1652701200000|2022-05-16 11:40:00|532.68|530.28|530.91|528.51|532.78|530.38|530.7|528.3|0
1652701500000|2022-05-16 11:45:00|530.81|528.41|530.29|527.89|531.32|528.92|529.04|526.64|0
1652701800000|2022-05-16 11:50:00|530.49|528.09|528.73|526.33|531.32|528.92|527.59|525.19|0
1652702100000|2022-05-16 11:55:00|528.53|526.13|529.04|526.64|530.91|528.51|528.42|526.02|0
1652702400000|2022-05-16 12:00:00|528.63|526.23|529.45|527.05|531.11|528.71|526.35|523.95|0
1652702700000|2022-05-16 12:05:00|529.24|526.84|530.28|527.88|531.94|529.54|529.24|526.84|0
1652703000000|2022-05-16 12:10:00|530.49|528.09|526.76|524.36|531.01|528.61|526.34|523.94|0
1652703300000|2022-05-16 12:15:00|526.66|524.26|525.52|523.12|527.38|524.98|524.69|522.29|0
1652703600000|2022-05-16 12:20:00|525.1|522.7|521.8|519.4|525.31|522.91|521.8|519.4|0
1652703900000|2022-05-16 12:25:00|522.12|519.72|520.91|518.51|525.6|523.2|520.29|517.89|0
1652704200000|2022-05-16 12:30:00|520.7|518.3|515.56|513.16|522.97|520.57|515.35|512.95|0
1652704500000|2022-05-16 12:35:00|515.35|512.95|516.99|514.59|518.23|515.83|514.53|512.13|0
1652704800000|2022-05-16 12:40:00|516.89|514.49|520.28|517.88|520.7|518.3|516.89|514.49|0
1652705100000|2022-05-16 12:45:00|520.18|517.78|523.38|520.98|524|521.6|520.08|517.68|0
1652705400000|2022-05-16 12:50:00|523.58|521.18|522.75|520.35|523.79|521.39|522.14|519.74|0
1652705700000|2022-05-16 12:55:00|522.55|520.15|526.05|523.65|527.39|524.99|522.34|519.94|0
1652706000000|2022-05-16 13:00:00|525.84|523.44|524.39|521.99|526.88|524.48|524.39|521.99|0
1652706300000|2022-05-16 13:05:00|524.18|521.78|526.46|524.06|528.54|526.14|524.18|521.78|0
1652706600000|2022-05-16 13:10:00|526.67|524.27|528.33|525.93|529.99|527.59|526.25|523.85|0
1652706900000|2022-05-16 13:15:00|528.12|525.72|531.13|528.73|531.23|528.83|528.12|525.72|0
1652707200000|2022-05-16 13:20:00|531.65|529.25|532.69|530.29|536.45|534.05|531.65|529.25|0
1652707500000|2022-05-16 13:25:00|532.27|529.87|533.11|530.71|534.57|532.17|530.4|528|0
1652707800000|2022-05-16 13:30:00|531.02|528.62|534.36|531.96|537.49|535.09|525.62|523.22|0
1652708100000|2022-05-16 13:35:00|532.69|530.29|523.92|521.52|539.37|536.97|523.3|520.9|0
1652708400000|2022-05-16 13:40:00|523.09|520.69|536.02|533.62|536.86|534.46|522.93|520.53|0
1652708700000|2022-05-16 13:45:00|537.07|534.67|548.86|546.46|550.66|548.26|534.88|532.48|0
1652709000000|2022-05-16 13:50:00|548.33|545.93|540.52|538.12|551.93|549.53|538.42|536.02|0
1652709300000|2022-05-16 13:55:00|539.89|537.49|543.26|540.86|544.94|542.54|535.9|533.5|0
1652709600000|2022-05-16 14:00:00|542.63|540.23|545.15|542.75|551.5|549.1|540.94|538.54|0
1652709900000|2022-05-16 14:05:00|544.94|542.54|531.62|529.22|544.94|542.54|531.3|528.9|0
1652710200000|2022-05-16 14:10:00|531.3|528.9|531.69|529.29|533.16|530.76|524.17|521.77|0
1652710500000|2022-05-16 14:15:00|531.06|528.66|525.63|523.23|531.27|528.87|522.71|520.31|0
1652710800000|2022-05-16 14:20:00|525.21|522.81|523.43|521.03|525.51|523.11|520.21|517.81|0
1652711100000|2022-05-16 14:25:00|523.64|521.24|516.99|514.59|528.02|525.62|516.16|513.76|0
1652711400000|2022-05-16 14:30:00|516.68|514.28|530.1|527.7|531.78|529.38|516.37|513.97|0
1652711700000|2022-05-16 14:35:00|529.9|527.5|527.59|525.19|532.6|530.2|526.76|524.36|0
1652712000000|2022-05-16 14:40:00|528.01|525.61|529.47|527.07|535.22|532.82|527.8|525.4|0
1652712300000|2022-05-16 14:45:00|529.68|527.28|539.8|537.4|540.22|537.82|529.68|527.28|0
1652712600000|2022-05-16 14:50:00|539.91|537.51|540.64|538.24|542.75|540.35|537.28|534.88|0
1652712900000|2022-05-16 14:55:00|540.85|538.45|542.68|540.28|544.86|542.46|539.8|537.4|0
1652713200000|2022-05-16 15:00:00|544.59|542.19|542.26|539.86|546.92|544.52|540.99|538.59|0
1652713500000|2022-05-16 15:05:00|543|540.6|538.25|535.85|547.76|545.36|538.25|535.85|0
1652713800000|2022-05-16 15:10:00|539.73|537.33|539.94|537.54|541.62|539.22|536.57|534.17|0
1652714100000|2022-05-16 15:15:00|540.36|537.96|535.94|533.54|540.78|538.38|532.58|530.18|0
1652714400000|2022-05-16 15:20:00|535.73|533.33|537.62|535.22|540.78|538.38|535.73|533.33|0
1652714700000|2022-05-16 15:25:00|537.73|535.33|537.83|535.43|540.99|538.59|536.98|534.58|0
1652715000000|2022-05-16 15:30:00|538.46|536.06|535.09|532.69|543.1|540.7|535.09|532.69|0
1652715300000|2022-05-16 15:35:00|533.62|531.22|532.57|530.17|545.21|542.81|531.31|528.91|0
1652715600000|2022-05-16 15:40:00|531.52|529.12|526.51|524.11|538.45|536.05|526.51|524.11|0
1652715900000|2022-05-16 15:45:00|526.71|524.31|523.79|521.39|528.8|526.4|523.79|521.39|0
1652716200000|2022-05-16 15:50:00|524.21|521.81|519.03|516.63|528.15|525.75|518.62|516.22|0
1652716500000|2022-05-16 15:55:00|518.62|516.22|518.82|516.42|520.49|518.09|516.75|514.35|0
1652716800000|2022-05-16 16:00:00|518.2|515.8|517.16|514.76|520.18|517.78|513.85|511.45|0
1652717100000|2022-05-16 16:05:00|517.58|515.18|522.46|520.06|525.48|523.08|517.58|515.18|0
1652717400000|2022-05-16 16:10:00|522.77|520.37|526.1|523.7|526.52|524.12|522.14|519.74|0
1652717700000|2022-05-16 16:15:00|525.06|522.66|527.56|525.16|530.28|527.88|524.85|522.45|0
1652718000000|2022-05-16 16:20:00|528.19|525.79|529.98|527.58|531.55|529.15|526.85|524.45|0
1652718300000|2022-05-16 16:25:00|529.77|527.37|528.1|525.7|532.07|529.67|526.64|524.24|0
1652718600000|2022-05-16 16:30:00|529.15|526.75|527.06|524.66|530.61|528.21|524.98|522.58|0
1652718900000|2022-05-16 16:35:00|526.02|523.62|532.49|530.09|532.91|530.51|522.48|520.08|0
1652719200000|2022-05-16 16:40:00|532.7|530.3|534.13|531.73|534.97|532.57|531.23|528.83|0
1652719500000|2022-05-16 16:45:00|534.34|531.94|527.44|525.04|535.6|533.2|527.44|525.04|0
1652719800000|2022-05-16 16:50:00|527.02|524.62|533.91|531.51|534.75|532.35|526.6|524.2|0
1652720100000|2022-05-16 16:55:00|534.54|532.14|532.45|530.05|535.8|533.4|531.4|529|0
1652720400000|2022-05-16 17:00:00|533.7|531.3|530.14|527.74|536.43|534.03|530.14|527.74|0
1652720700000|2022-05-16 17:05:00|530.35|527.95|525.14|522.74|532.24|529.84|524.93|522.53|0
1652721000000|2022-05-16 17:10:00|525.55|523.15|520.58|518.18|526.8|524.4|519.55|517.15|0
1652721300000|2022-05-16 17:15:00|520.17|517.77|527.24|524.84|527.66|525.26|519.54|517.14|0
1652721600000|2022-05-16 17:20:00|526.82|524.42|518.3|515.9|527.66|525.26|515.2|512.8|0
1652721900000|2022-05-16 17:25:00|517.88|515.48|512.51|510.11|519.33|516.93|511.89|509.49|0
1652722200000|2022-05-16 17:30:00|512.92|510.52|510.86|508.46|512.92|510.52|509.63|507.23|0
1652722500000|2022-05-16 17:35:00|511.27|508.87|511.98|509.58|513.85|511.45|509.83|507.43|0
1652722800000|2022-05-16 17:40:00|512.17|509.77|510.93|508.53|517.33|514.93|508.05|505.65|0
1652723100000|2022-05-16 17:45:00|510.52|508.12|515.47|513.07|515.88|513.48|510.52|508.12|0
1652723400000|2022-05-16 17:50:00|515.26|512.86|515.05|512.65|515.88|513.48|512.16|509.76|0
1652723700000|2022-05-16 17:55:00|514.64|512.24|514.02|511.62|516.19|513.79|512.16|509.76|0
1652724000000|2022-05-16 18:00:00|513.6|511.2|511.75|509.35|518.15|515.75|511.34|508.94|0
1652724300000|2022-05-16 18:05:00|510.51|508.11|507.43|505.03|510.51|508.11|505.99|503.59|0
1652724600000|2022-05-16 18:10:00|507.22|504.82|510.51|508.11|512.47|510.07|507.22|504.82|0
1652724900000|2022-05-16 18:15:00|510.3|507.9|510.51|508.11|512.77|510.37|507.63|505.23|0
1652725200000|2022-05-16 18:20:00|510.3|507.9|507.56|505.16|511.33|508.93|506.6|504.2|0
1652725500000|2022-05-16 18:25:00|507.15|504.75|502.46|500.06|509|506.6|502.45|500.05|0
1652725800000|2022-05-16 18:30:00|502.26|499.86|501.64|499.24|502.87|500.47|499.41|497.01|0
1652726100000|2022-05-16 18:35:00|501.85|499.45|503.35|500.95|506|503.6|501.85|499.45|0
1652726400000|2022-05-16 18:40:00|502.53|500.13|505.49|503.09|506.2|503.8|500.5|498.1|0
1652726700000|2022-05-16 18:45:00|505.59|503.19|509.88|507.48|510.29|507.89|503.95|501.55|0
1652727000000|2022-05-16 18:50:00|510.09|507.69|509.47|507.07|512.75|510.35|506.4|504|0
1652727300000|2022-05-16 18:55:00|509.88|507.48|507.42|505.02|510.29|507.89|505.79|503.39|0
1652727600000|2022-05-16 19:00:00|506.81|504.41|506.6|504.2|510.08|507.68|505.99|503.59|0
1652727900000|2022-05-16 19:05:00|506.81|504.41|510.49|508.09|510.69|508.29|504.36|501.96|0
1652728200000|2022-05-16 19:10:00|511.51|509.11|519.78|516.9|521.02|518.14|511.31|508.91|0
1652728500000|2022-05-16 19:15:00|520.4|517.52|520.81|517.93|523.92|521.04|517.1|514.22|0
1652728800000|2022-05-16 19:20:00|521.43|518.55|523.45|520.57|526.15|523.27|520.61|517.73|0
1652729100000|2022-05-16 19:25:00|523.65|520.77|523.44|520.56|525.11|522.23|521.48|518.6|0
1652729400000|2022-05-16 19:30:00|524.27|521.39|528.43|525.55|528.85|525.97|521.37|518.49|0
1652729700000|2022-05-16 19:35:00|529.06|526.18|527.81|524.93|531.77|528.89|526.14|523.26|0
1652730000000|2022-05-16 19:40:00|527.5|524.62|531.98|529.1|532.61|529.73|525.93|523.05|0
1652730300000|2022-05-16 19:45:00|532.4|529.52|532.84|529.96|535.15|532.27|530.75|527.87|0
1652730600000|2022-05-16 19:50:00|529.91|527.03|529.5|526.62|530.96|528.08|523.87|520.99|0
1652730900000|2022-05-16 19:55:00|528.66|525.78|528.87|525.99|537.04|534.16|528.03|525.15|0
1652731200000|2022-05-16 20:00:00|529.28|526.4|531.16|528.28|533.26|530.38|528.87|525.99|0
1652731500000|2022-05-16 20:05:00|531.58|528.7|533.13|530.73|533.85|531.45|530.92|528.08|0
1652731800000|2022-05-16 20:10:00|532.81|530.41|531.55|529.15|532.81|530.41|530.29|527.89|0
1652732100000|2022-05-16 20:15:00|531.75|528.95|532.79|529.99|533|530.2|531.54|528.74|0
1652732400000|2022-05-16 20:20:00|533|530.2|534.47|531.67|534.47|531.67|532.79|529.99|0
1652732700000|2022-05-16 20:25:00|534.05|531.25|533.84|531.04|534.47|531.67|533.32|530.52|0
1652733000000|2022-05-16 20:30:00|533.63|530.83|534.05|531.25|534.26|531.46|533.11|530.31|0
1652733300000|2022-05-16 20:35:00|533.84|531.04|533.13|530.33|534.05|531.25|532.82|530.02|0
1652733600000|2022-05-16 20:40:00|533.34|530.54|533.33|530.53|533.76|530.96|532.7|529.9|0
1652733900000|2022-05-16 20:45:00|533.12|530.32|533.33|530.53|533.33|530.53|533.12|530.32|0
1652734200000|2022-05-16 20:50:00|533.12|530.32|533.33|530.53|533.33|530.53|533.12|530.32|0
1652734500000|2022-05-16 20:55:00|533.12|530.32|533.44|530.64|533.44|530.64|532.91|530.11|0
1652734800000|2022-05-16 21:00:00|533.41|530.61|533.72|530.92|533.84|531.04|533.41|530.61|0
1652735100000|2022-05-16 21:05:00|533.63|530.83|533.66|530.86|533.72|530.92|533.6|530.8|0
1652735400000|2022-05-16 21:10:00|533.32|530.52|532.98|530.18|533.39|530.59|532.96|530.16|0
1652735700000|2022-05-16 21:15:00|533.17|530.37|533.53|530.73|533.53|530.73|532.92|530.12|0
1652736000000|2022-05-16 21:20:00|533.44|530.64|533.1|530.3|533.44|530.64|533.1|530.3|0
1652736300000|2022-05-16 21:25:00|533.41|530.61|533.38|530.58|533.47|530.67|533.31|530.51|0
1652736600000|2022-05-16 21:30:00|533.53|530.73|534.66|531.86|534.75|531.95|533.53|530.73|0
1652736900000|2022-05-16 21:35:00|534.54|531.74|534.24|531.44|534.54|531.74|533.96|531.16|0
1652737200000|2022-05-16 21:40:00|534.26|531.46|534.32|531.52|534.32|531.52|534.24|531.44|0
1652737500000|2022-05-16 21:45:00|534.29|531.49|533.8|531|534.29|531.49|533.65|530.85|0
1652737800000|2022-05-16 21:50:00|533.77|530.97|534.08|531.28|534.08|531.28|533.58|530.78|0
1652738100000|2022-05-16 21:55:00|533.95|531.15|533.83|531.03|533.95|531.15|533.58|530.78|0
1652738400000|2022-05-16 22:00:00|532.79|529.99|530.16|527.36|532.89|530.09|529.95|527.15|0
1652738700000|2022-05-16 22:05:00|530.06|527.26|531|528.2|532.05|529.25|529.95|527.15|0
1652739000000|2022-05-16 22:10:00|530.37|527.57|530.36|527.56|530.37|527.57|529.95|527.15|0
1652739300000|2022-05-16 22:15:00|530.15|527.35|529.21|526.41|530.15|527.35|528.69|525.89|0
1652739600000|2022-05-16 22:20:00|529.1|526.3|530.05|527.25|530.36|527.56|528.89|526.09|0
1652739900000|2022-05-16 22:25:00|529.94|527.14|529.21|526.41|529.94|527.14|528.68|525.88|0
1652740200000|2022-05-16 22:30:00|529.31|526.51|528.26|525.46|529.42|526.62|528.26|525.46|0
1652740500000|2022-05-16 22:35:00|528.47|525.67|527.63|524.83|528.47|525.67|527.63|524.83|0
1652740800000|2022-05-16 22:40:00|527.42|524.62|528.05|525.25|528.26|525.46|527.42|524.62|0
1652741100000|2022-05-16 22:45:00|528.26|525.46|528.89|526.09|529.31|526.51|528.26|525.46|0
1652741400000|2022-05-16 22:50:00|528.78|525.98|528.46|525.66|529.3|526.5|528.46|525.66|0
1652741700000|2022-05-16 22:55:00|528.25|525.45|528.67|525.87|529.09|526.29|528.04|525.24|0
1652742000000|2022-05-16 23:00:00|528.25|525.45|528.25|525.45|528.46|525.66|527.83|525.03|0
1652742300000|2022-05-16 23:05:00|528.15|525.35|528.04|525.24|528.46|525.66|527.62|524.82|0
1652742600000|2022-05-16 23:10:00|527.83|525.03|527.62|524.82|528.04|525.24|527.62|524.82|0
1652742900000|2022-05-16 23:15:00|527.52|524.72|527.83|525.03|527.83|525.03|527.2|524.4|0
1652743200000|2022-05-16 23:20:00|527.62|524.82|527.83|525.03|527.83|525.03|527.41|524.61|0
1652743500000|2022-05-16 23:25:00|527.62|524.82|529.29|526.49|529.29|526.49|527.62|524.82|0
1652743800000|2022-05-16 23:30:00|529.5|526.7|529.92|527.12|531.29|528.49|529.5|526.7|0
1652744100000|2022-05-16 23:35:00|530.03|527.23|530.55|527.75|530.76|527.96|529.5|526.7|0
1652744400000|2022-05-16 23:40:00|530.76|527.96|530.34|527.54|530.97|528.17|529.92|527.12|0
1652744700000|2022-05-16 23:45:00|530.13|527.33|526.77|523.97|530.13|527.33|526.77|523.97|0
1652745000000|2022-05-16 23:50:00|526.56|523.76|527.61|524.81|527.61|524.81|526.14|523.34|0
1652745300000|2022-05-16 23:55:00|527.51|524.71|526.35|523.55|527.61|524.81|526.04|523.24|0
1652745600000|2022-05-17 00:00:00|526.14|523.34|529.07|526.27|530.23|527.43|526.14|523.34|0
1652745900000|2022-05-17 00:05:00|529.18|526.38|529.07|526.27|529.91|527.11|528.65|525.85|0
1652746200000|2022-05-17 00:10:00|529.28|526.48|529.81|527.01|530.33|527.53|528.65|525.85|0
1652746500000|2022-05-17 00:15:00|529.91|527.11|524.88|522.08|530.33|527.53|524.88|522.08|0
1652746800000|2022-05-17 00:20:00|524.67|521.87|519.24|516.44|524.67|521.87|518|515.2|0
1652747100000|2022-05-17 00:25:00|519.45|516.65|518.41|515.61|519.87|517.07|518|515.2|0
1652747400000|2022-05-17 00:30:00|518.2|515.4|522.37|519.57|522.37|519.57|518.2|515.4|0
1652747700000|2022-05-17 00:35:00|522.58|519.78|522.16|519.36|523.2|520.4|521.53|518.73|0
1652748000000|2022-05-17 00:40:00|522.37|519.57|521.74|518.94|522.99|520.19|521.53|518.73|0
1652748300000|2022-05-17 00:45:00|521.95|519.15|522.36|519.56|522.47|519.67|520.9|518.1|0
1652748600000|2022-05-17 00:50:00|521.95|519.15|521.32|518.52|522.36|519.56|520.9|518.1|0
1652748900000|2022-05-17 00:55:00|521.43|518.63|522.78|519.98|523.4|520.6|521.11|518.31|0
1652749200000|2022-05-17 01:00:00|522.57|519.77|524.66|521.86|524.66|521.86|522.15|519.35|0
1652749500000|2022-05-17 01:05:00|524.45|521.65|523.4|520.6|524.45|521.65|523.4|520.6|0
1652749800000|2022-05-17 01:10:00|523.61|520.81|522.77|519.97|523.82|521.02|522.15|519.35|0
1652750100000|2022-05-17 01:15:00|522.98|520.18|523.3|520.5|524.23|521.43|522.56|519.76|0
1652750400000|2022-05-17 01:20:00|523.51|520.71|521.93|519.13|523.61|520.81|519.64|516.84|0
1652750700000|2022-05-17 01:25:00|521.83|519.03|521.1|518.3|521.93|519.13|520.06|517.26|0
1652751000000|2022-05-17 01:30:00|521|518.2|521.1|518.3|523.18|520.38|519.64|516.84|0
1652751300000|2022-05-17 01:35:00|520.89|518.09|514.86|512.06|520.89|518.09|514.65|511.85|0
1652751600000|2022-05-17 01:40:00|515.48|512.68|517.25|514.45|517.87|515.07|515.06|512.26|0
1652751900000|2022-05-17 01:45:00|516.93|514.13|515.06|512.26|516.93|514.13|515.06|512.26|0
1652752200000|2022-05-17 01:50:00|514.96|512.16|514.02|511.22|515.89|513.09|513.4|510.6|0
1652752500000|2022-05-17 01:55:00|513.82|511.02|514.02|511.22|514.44|511.64|512.99|510.19|0
1652752800000|2022-05-17 02:00:00|513.81|511.01|515.06|512.26|515.89|513.09|513.71|510.91|0
1652753100000|2022-05-17 02:05:00|515.26|512.46|515.26|512.46|515.89|513.09|514.43|511.63|0
1652753400000|2022-05-17 02:10:00|515.16|512.36|515.88|513.08|516.3|513.5|514.85|512.05|0
1652753700000|2022-05-17 02:15:00|516.3|513.5|518.38|515.58|518.58|515.78|515.99|513.19|0
1652754000000|2022-05-17 02:20:00|518.58|515.78|520.46|517.66|520.67|517.87|518.17|515.37|0
1652754300000|2022-05-17 02:25:00|520.25|517.45|521.19|518.39|521.91|519.11|519.62|516.82|0
1652754600000|2022-05-17 02:30:00|520.98|518.18|521.7|518.9|522.33|519.53|520.45|517.65|0
1652754900000|2022-05-17 02:35:00|521.5|518.7|521.29|518.49|522.12|519.32|520.87|518.07|0
1652755200000|2022-05-17 02:40:00|521.49|518.69|520.03|517.23|521.7|518.9|519.62|516.82|0
1652755500000|2022-05-17 02:45:00|520.14|517.34|520.03|517.23|521.28|518.48|519.62|516.82|0
1652755800000|2022-05-17 02:50:00|520.24|517.44|522.95|520.15|523.16|520.36|520.24|517.44|0
1652756100000|2022-05-17 02:55:00|522.74|519.94|521.7|518.9|522.95|520.15|521.7|518.9|0
1652756400000|2022-05-17 03:00:00|521.28|518.48|520.76|517.96|522.53|519.73|520.65|517.85|0
1652756700000|2022-05-17 03:05:00|520.86|518.06|520.34|517.54|521.07|518.27|520.13|517.33|0
1652757000000|2022-05-17 03:10:00|520.23|517.43|520.23|517.43|521.17|518.37|519.61|516.81|0
1652757300000|2022-05-17 03:15:00|520.02|517.22|521.17|518.37|521.27|518.47|520.02|517.22|0
1652757600000|2022-05-17 03:20:00|521.06|518.26|520.34|517.54|521.48|518.68|519.6|516.8|0
1652757900000|2022-05-17 03:25:00|520.23|517.43|518.56|515.76|520.44|517.64|518.56|515.76|0
1652758200000|2022-05-17 03:30:00|518.35|515.55|518.88|516.08|519.6|516.8|518.35|515.55|0
1652758500000|2022-05-17 03:35:00|518.98|516.18|518.56|515.76|519.39|516.59|518.35|515.55|0
1652758800000|2022-05-17 03:40:00|518.77|515.97|518.14|515.34|518.97|516.17|517.93|515.13|0
1652759100000|2022-05-17 03:45:00|517.93|515.13|517.72|514.92|518.35|515.55|517.62|514.82|0
1652759400000|2022-05-17 03:50:00|517.52|514.72|518.76|515.96|518.76|515.96|517.52|514.72|0
1652759700000|2022-05-17 03:55:00|518.55|515.75|519.18|516.38|519.59|516.79|518.35|515.55|0
1652760000000|2022-05-17 04:00:00|518.76|515.96|518.76|515.96|519.38|516.58|518.34|515.54|0
1652760300000|2022-05-17 04:05:00|518.55|515.75|517.51|514.71|518.76|515.96|517.51|514.71|0
1652760600000|2022-05-17 04:10:00|517.92|515.12|516.88|514.08|518.24|515.44|516.26|513.46|0
1652760900000|2022-05-17 04:15:00|517.09|514.29|516.05|513.25|517.3|514.5|516.05|513.25|0
1652761200000|2022-05-17 04:20:00|515.84|513.04|516.26|513.46|516.67|513.87|515.64|512.84|0
1652761500000|2022-05-17 04:25:00|516.37|513.57|517.92|515.12|517.92|515.12|516.26|513.46|0
1652761800000|2022-05-17 04:30:00|518.13|515.33|517.61|514.81|518.54|515.74|516.67|513.87|0
1652762100000|2022-05-17 04:35:00|517.5|514.7|516.67|513.87|517.5|514.7|516.46|513.66|0
1652762400000|2022-05-17 04:40:00|516.46|513.66|515.63|512.83|517.19|514.39|515.21|512.41|0
1652762700000|2022-05-17 04:45:00|515.21|512.41|516.04|513.24|516.87|514.07|515.21|512.41|0
1652763000000|2022-05-17 04:50:00|515.83|513.03|517.08|514.28|517.08|514.28|515.83|513.03|0
1652763300000|2022-05-17 04:55:00|516.98|514.18|516.45|513.65|517.49|514.69|515.83|513.03|0
1652763600000|2022-05-17 05:00:00|516.56|513.76|516.24|513.44|517.29|514.49|515.21|512.41|0
1652763900000|2022-05-17 05:05:00|516.04|513.24|515.21|512.41|516.66|513.86|515|512.2|0
1652764200000|2022-05-17 05:10:00|515|512.2|516.03|513.23|516.03|513.23|514.48|511.68|0
1652764500000|2022-05-17 05:15:00|516.24|513.44|515.62|512.82|516.24|513.44|515.52|512.72|0
1652764800000|2022-05-17 05:20:00|515.82|513.02|515.82|513.02|516.56|513.76|515.41|512.61|0
1652765100000|2022-05-17 05:25:00|515.62|512.82|516.03|513.23|516.03|513.23|514.99|512.19|0
1652765400000|2022-05-17 05:30:00|515.82|513.02|516.86|514.06|516.86|514.06|515.41|512.61|0
1652765700000|2022-05-17 05:35:00|517.27|514.47|517.06|514.26|517.69|514.89|516.03|513.23|0
1652766000000|2022-05-17 05:40:00|517.17|514.37|516.02|513.22|517.69|514.89|516.02|513.22|0
1652766300000|2022-05-17 05:45:00|516.23|513.43|511.46|508.66|516.23|513.43|511.16|508.36|0
1652766600000|2022-05-17 05:50:00|511.36|508.56|512.6|509.8|513.12|510.32|511.36|508.56|0
1652766900000|2022-05-17 05:55:00|512.5|509.7|512.29|509.49|512.91|510.11|511.36|508.56|0
1652767200000|2022-05-17 06:00:00|512.49|509.69|512.29|509.49|513.32|510.52|511.25|508.45|0
1652767500000|2022-05-17 06:05:00|512.08|509.28|512.28|509.48|513.53|510.73|511.87|509.07|0
1652767800000|2022-05-17 06:10:00|512.39|509.59|512.9|510.1|512.9|510.1|510.83|508.03|0
1652768100000|2022-05-17 06:15:00|512.7|509.9|513.94|511.14|514.35|511.55|512.28|509.48|0
1652768400000|2022-05-17 06:20:00|514.15|511.35|513.52|510.72|514.35|511.55|512.9|510.1|0
1652768700000|2022-05-17 06:25:00|513.63|510.83|513.94|511.14|514.14|511.34|513.11|510.31|0
1652769000000|2022-05-17 06:30:00|513.84|511.04|513.52|510.72|514.04|511.24|512.69|509.89|0
1652769300000|2022-05-17 06:35:00|513.63|510.83|511.2|508.4|515.06|512.26|510.79|507.99|0
1652769600000|2022-05-17 06:40:00|511.31|508.51|511.2|508.4|512.24|509.44|510.99|508.19|0
1652769900000|2022-05-17 06:45:00|511.41|508.61|510.69|507.89|511.61|508.81|510.37|507.57|0
1652770200000|2022-05-17 06:50:00|510.78|507.98|510.37|507.57|511.2|508.4|510.37|507.57|0
1652770500000|2022-05-17 06:55:00|510.58|507.78|509.03|506.23|510.58|507.78|508.92|506.12|0
1652770800000|2022-05-17 07:00:00|508.92|506.12|506.75|503.95|511.82|509.02|506.44|503.64|0
1652771100000|2022-05-17 07:05:00|506.44|504.04|509.34|506.94|509.34|506.94|506.44|504.04|0
1652771400000|2022-05-17 07:10:00|509.54|507.14|512.23|509.83|512.44|510.04|509.54|507.14|0
1652771700000|2022-05-17 07:15:00|512.44|510.04|510.57|508.17|512.44|510.04|509.95|507.55|0
1652772000000|2022-05-17 07:20:00|510.78|508.38|507.58|505.18|512.03|509.63|507.58|505.18|0
1652772300000|2022-05-17 07:25:00|508.2|505.8|507.99|505.59|508.92|506.52|507.06|504.66|0
1652772600000|2022-05-17 07:30:00|508.09|505.69|503.96|501.56|508.5|506.1|503.34|500.94|0
1652772900000|2022-05-17 07:35:00|504.27|501.87|499.54|497.14|504.69|502.29|499.44|497.04|0
1652773200000|2022-05-17 07:40:00|499.75|497.35|499.43|497.03|501.18|498.78|498.41|496.01|0
1652773500000|2022-05-17 07:45:00|499.34|496.94|500.36|497.96|500.66|498.26|497.79|495.39|0
1652773800000|2022-05-17 07:50:00|500.15|497.75|500.87|498.47|501.07|498.67|499.13|496.73|0
1652774100000|2022-05-17 07:55:00|500.66|498.26|500.77|498.37|502.51|500.11|500.66|498.26|0
1652774400000|2022-05-17 08:00:00|500.87|498.47|497.48|495.08|500.87|498.47|497.07|494.67|0
1652774700000|2022-05-17 08:05:00|497.58|495.18|491.86|489.46|497.69|495.29|490.64|488.24|0
1652775000000|2022-05-17 08:10:00|492.06|489.66|490.54|488.14|493.29|490.89|490.13|487.73|0
1652775300000|2022-05-17 08:15:00|490.43|488.03|487.69|485.29|490.84|488.44|486.98|484.58|0
1652775600000|2022-05-17 08:20:00|487.79|485.39|487.78|485.38|487.79|485.39|485.35|482.95|0
1652775900000|2022-05-17 08:25:00|487.69|485.29|484.44|482.04|487.69|485.29|483.73|481.33|0
1652776200000|2022-05-17 08:30:00|484.13|481.73|485.19|482.79|487.87|485.47|483.53|481.13|0
1652776500000|2022-05-17 08:35:00|485.29|482.89|477.33|474.93|485.39|482.99|475.93|473.53|0
1652776800000|2022-05-17 08:40:00|476.93|474.53|477.33|474.93|478.34|475.94|476.93|474.53|0
1652777100000|2022-05-17 08:45:00|477.13|474.73|477.44|475.04|477.53|475.13|475.23|472.83|0
1652777400000|2022-05-17 08:50:00|477.73|475.33|478.64|476.24|480.95|478.55|477.73|475.33|0
1652777700000|2022-05-17 08:55:00|478.73|476.33|481.65|479.25|481.95|479.55|478.73|476.33|0
1652778000000|2022-05-17 09:00:00|481.55|479.15|479.76|477.36|482.56|480.16|479.66|477.26|0
1652778300000|2022-05-17 09:05:00|479.56|477.16|479.66|477.26|480.26|477.86|478.85|476.45|0
1652778600000|2022-05-17 09:10:00|479.76|477.36|479.46|477.06|480.26|477.86|478.25|475.85|0
1652778900000|2022-05-17 09:15:00|479.86|477.46|480.26|477.86|481.06|478.66|479.05|476.65|0
1652779200000|2022-05-17 09:20:00|480.06|477.66|479.45|477.05|480.26|477.86|478.65|476.25|0
1652779500000|2022-05-17 09:25:00|479.65|477.25|478.05|475.65|479.85|477.45|477.64|475.24|0
1652779800000|2022-05-17 09:30:00|478.25|475.85|476.04|473.64|479.15|476.75|475.24|472.84|0
1652780100000|2022-05-17 09:35:00|476.44|474.04|473.84|471.44|476.44|474.04|473.34|470.94|0
1652780400000|2022-05-17 09:40:00|473.64|471.24|475.44|473.04|475.64|473.24|473.24|470.84|0
1652780700000|2022-05-17 09:45:00|476.55|474.15|476.15|473.75|476.75|474.35|475.55|473.15|0
1652781000000|2022-05-17 09:50:00|475.95|473.55|473.76|471.36|476.35|473.95|473.66|471.26|0
1652781300000|2022-05-17 09:55:00|473.95|471.55|471.29|468.89|473.95|471.55|470.3|467.9|0
1652781600000|2022-05-17 10:00:00|471.1|468.7|467.32|464.92|471.29|468.89|466.14|463.74|0
1652781900000|2022-05-17 10:05:00|467.12|464.72|468.51|466.11|469.7|467.3|466.83|464.43|0
1652782200000|2022-05-17 10:10:00|468.71|466.31|470.57|468.17|471.67|469.27|467.92|465.52|0
1652782500000|2022-05-17 10:15:00|470.77|468.37|471.37|468.97|471.87|469.47|470.68|468.28|0
1652782800000|2022-05-17 10:20:00|471.27|468.87|473.36|470.96|473.36|470.96|471.27|468.87|0
1652783100000|2022-05-17 10:25:00|473.16|470.76|473.35|470.95|473.36|470.96|471.76|469.36|0
1652783400000|2022-05-17 10:30:00|473.16|470.76|473.26|470.86|473.55|471.15|471.76|469.36|0
1652783700000|2022-05-17 10:35:00|472.95|470.55|474.95|472.55|475.45|473.05|472.76|470.36|0
1652784000000|2022-05-17 10:40:00|474.85|472.45|475.25|472.85|475.55|473.15|474.15|471.75|0
1652784300000|2022-05-17 10:45:00|475.34|472.94|473.67|471.27|475.86|473.46|473.47|471.07|0
1652784600000|2022-05-17 10:50:00|474.07|471.67|475.26|472.86|475.26|472.86|473.37|470.97|0
1652784900000|2022-05-17 10:55:00|475.16|472.76|475.86|473.46|476.06|473.66|474.66|472.26|0
1652785200000|2022-05-17 11:00:00|476.66|474.26|478.89|476.49|479.66|477.26|476.46|474.06|0
1652785500000|2022-05-17 11:05:00|478.69|476.29|478.09|475.69|479.7|477.3|476.89|474.49|0
1652785800000|2022-05-17 11:10:00|477.89|475.49|478.09|475.69|478.69|476.29|475.68|473.28|0
1652786100000|2022-05-17 11:15:00|478.19|475.79|475.68|473.28|478.59|476.19|475.28|472.88|0
1652786400000|2022-05-17 11:20:00|475.48|473.08|473.48|471.08|475.59|473.19|472.88|470.48|0
1652786700000|2022-05-17 11:25:00|473.28|470.88|472.39|469.99|473.88|471.48|471.68|469.28|0
1652787000000|2022-05-17 11:30:00|472.48|470.08|474.28|471.88|474.88|472.48|472.48|470.08|0
1652787300000|2022-05-17 11:35:00|474.48|472.08|476.07|473.67|476.88|474.48|474.08|471.68|0
1652787600000|2022-05-17 11:40:00|476.27|473.87|478.48|476.08|479.28|476.88|476.27|473.87|0
1652787900000|2022-05-17 11:45:00|478.68|476.28|477.98|475.58|479.08|476.68|477.67|475.27|0
1652788200000|2022-05-17 11:50:00|477.87|475.47|479.28|476.88|479.58|477.18|477.87|475.47|0
1652788500000|2022-05-17 11:55:00|478.87|476.47|480.68|478.28|481.08|478.68|478.27|475.87|0
1652788800000|2022-05-17 12:00:00|480.88|478.48|479.27|476.87|481.68|479.28|478.67|476.27|0
1652789100000|2022-05-17 12:05:00|479.07|476.67|480.68|478.28|480.88|478.48|477.67|475.27|0
1652789400000|2022-05-17 12:10:00|480.58|478.18|482.28|479.88|482.49|480.09|480.58|478.18|0
1652789700000|2022-05-17 12:15:00|482.19|479.79|480.63|478.23|482.69|480.29|480.53|478.13|0
1652790000000|2022-05-17 12:20:00|480.43|478.03|480.83|478.43|482.24|479.84|480.02|477.62|0
1652790300000|2022-05-17 12:25:00|480.53|478.13|481.23|478.83|484.26|481.86|480.33|477.93|0
1652790600000|2022-05-17 12:30:00|481.43|479.03|481.83|479.43|486.89|484.49|478.81|476.41|0
1652790900000|2022-05-17 12:35:00|482.03|479.63|483.45|481.05|484.05|481.65|480.62|478.22|0
1652791200000|2022-05-17 12:40:00|483.04|480.64|482.34|479.94|485.57|483.17|482.03|479.63|0
1652791500000|2022-05-17 12:45:00|482.43|480.03|480.82|478.42|482.43|480.03|477.4|475|0
1652791800000|2022-05-17 12:50:00|480.92|478.52|482.23|479.83|484.05|481.65|480.82|478.42|0
1652792100000|2022-05-17 12:55:00|482.03|479.63|478.3|475.9|482.83|480.43|476.59|474.19|0
1652792400000|2022-05-17 13:00:00|477.8|475.4|474.59|472.19|478.8|476.4|474.59|472.19|0
1652792700000|2022-05-17 13:05:00|474.79|472.39|475.99|473.59|478.2|475.8|474.38|471.98|0
1652793000000|2022-05-17 13:10:00|476.19|473.79|476.59|474.19|477.19|474.79|474.78|472.38|0
1652793300000|2022-05-17 13:15:00|476.49|474.09|476.99|474.59|478.39|475.99|473.88|471.48|0
1652793600000|2022-05-17 13:20:00|476.79|474.39|477.09|474.69|477.99|475.59|476.18|473.78|0
1652793900000|2022-05-17 13:25:00|476.78|474.38|475.58|473.18|477.59|475.19|475.38|472.98|0
1652794200000|2022-05-17 13:30:00|475.78|473.38|479.39|476.99|483.63|481.23|475.38|472.98|0
1652794500000|2022-05-17 13:35:00|479.6|477.2|484.23|481.83|486.46|484.06|479.6|477.2|0
1652794800000|2022-05-17 13:40:00|482.12|479.72|482.62|480.22|485.65|483.25|478.79|476.39|0
1652795100000|2022-05-17 13:45:00|481.81|479.41|489.3|486.9|489.3|486.9|479.9|477.5|0
1652795400000|2022-05-17 13:50:00|489.09|486.69|491.12|488.72|491.33|488.93|484.03|481.63|0
1652795700000|2022-05-17 13:55:00|490.92|488.52|486.45|484.05|493.16|490.76|486.25|483.85|0
1652796000000|2022-05-17 14:00:00|486.05|483.65|480.79|478.39|486.05|483.65|478.98|476.58|0
1652796300000|2022-05-17 14:05:00|480.39|477.99|488.88|486.48|489.49|487.09|479.99|477.59|0
1652796600000|2022-05-17 14:10:00|488.68|486.28|487.26|484.86|491.32|488.92|486.76|484.36|0
1652796900000|2022-05-17 14:15:00|486.85|484.45|483.37|480.97|488.27|485.87|482.97|480.57|0
1652797200000|2022-05-17 14:20:00|483.17|480.77|485.99|483.59|488.22|485.82|482.36|479.96|0
1652797500000|2022-05-17 14:25:00|485.39|482.99|495.33|492.93|495.53|493.13|483.97|481.57|0
1652797800000|2022-05-17 14:30:00|494.72|492.32|494.45|492.05|495.53|493.13|491.26|488.86|0
1652798100000|2022-05-17 14:35:00|494.25|491.85|499.34|496.94|500.36|497.96|494.25|491.85|0
1652798400000|2022-05-17 14:40:00|499.55|497.15|503.84|501.44|504.66|502.26|499.55|497.15|0
1652798700000|2022-05-17 14:45:00|504.05|501.65|504.25|501.85|508.77|506.37|502.92|500.52|0
1652799000000|2022-05-17 14:50:00|504.04|501.64|503.63|501.23|506.51|504.11|502.4|500|0
1652799300000|2022-05-17 14:55:00|504.25|501.85|499.13|496.73|504.25|501.85|499.13|496.73|0
1652799600000|2022-05-17 15:00:00|498.93|496.53|494.44|492.04|500.15|497.75|494.24|491.84|0
1652799900000|2022-05-17 15:05:00|494.65|492.25|494.83|492.43|496.67|494.27|493|490.6|0
1652800200000|2022-05-17 15:10:00|494.22|491.82|494.42|492.02|496.26|493.86|493|490.6|0
1652800500000|2022-05-17 15:15:00|493.81|491.41|493.2|490.8|498.91|496.51|491.78|489.38|0
1652800800000|2022-05-17 15:20:00|493|490.6|491.37|488.97|493.81|491.41|490.15|487.75|0
1652801100000|2022-05-17 15:25:00|491.57|489.17|487.11|484.71|491.77|489.37|486.3|483.9|0
1652801400000|2022-05-17 15:30:00|486.91|484.51|481.66|479.26|486.91|484.51|481.05|478.65|0
1652801700000|2022-05-17 15:35:00|481.56|479.16|483.27|480.87|484.28|481.88|480.45|478.05|0
1652802000000|2022-05-17 15:40:00|483.47|481.07|485.25|482.85|485.25|482.85|480.45|478.05|0
1652802300000|2022-05-17 15:45:00|485.05|482.65|487.07|484.67|487.68|485.28|483.43|481.03|0
1652802600000|2022-05-17 15:50:00|486.67|484.27|482.62|480.22|486.67|484.27|481.61|479.21|0
1652802900000|2022-05-17 15:55:00|483.22|480.82|484.44|482.04|485.65|483.25|483.22|480.82|0
1652803200000|2022-05-17 16:00:00|483.83|481.43|483.63|481.23|486.87|484.47|483.02|480.62|0
1652803500000|2022-05-17 16:05:00|483.93|481.53|487.88|485.48|490.93|488.53|483.63|481.23|0
1652803800000|2022-05-17 16:10:00|487.68|485.28|487.47|485.07|491.13|488.73|486.05|483.65|0
1652804100000|2022-05-17 16:15:00|488.08|485.68|484.02|481.62|488.08|485.68|481.71|479.31|0
1652804400000|2022-05-17 16:20:00|484.23|481.83|482.81|480.41|485.44|483.04|482.71|480.31|0
1652804700000|2022-05-17 16:25:00|483.01|480.61|481.19|478.79|484.23|481.83|478.77|476.37|0
1652805000000|2022-05-17 16:30:00|480.99|478.59|479.37|476.97|482.81|480.41|478.77|476.37|0
1652805300000|2022-05-17 16:35:00|479.17|476.77|478.52|476.12|479.37|476.97|476.51|474.11|0
1652805600000|2022-05-17 16:40:00|478.32|475.92|475.5|473.1|479.13|476.73|474.69|472.29|0
1652805900000|2022-05-17 16:45:00|475.3|472.9|474.89|472.49|476.1|473.7|471.68|469.28|0
1652806200000|2022-05-17 16:50:00|474.69|472.29|476.7|474.3|477.91|475.51|474.49|472.09|0
1652806500000|2022-05-17 16:55:00|476.5|474.1|477.1|474.7|478.52|476.12|476.5|474.1|0
1652806800000|2022-05-17 17:00:00|477.31|474.91|479.02|476.62|483.37|480.97|477.1|474.7|0
1652807100000|2022-05-17 17:05:00|478.92|476.52|475.89|473.49|479.52|477.12|474.08|471.68|0
1652807400000|2022-05-17 17:10:00|475.69|473.29|472.78|470.38|476.29|473.89|471.87|469.47|0
1652807700000|2022-05-17 17:15:00|472.47|470.07|471.27|468.87|472.47|470.07|469.86|467.46|0
1652808000000|2022-05-17 17:20:00|471.47|469.07|474.68|472.28|474.88|472.48|470.26|467.86|0
1652808300000|2022-05-17 17:25:00|474.48|472.08|475.28|472.88|475.79|473.39|472.07|469.67|0
1652808600000|2022-05-17 17:30:00|475.08|472.68|473.87|471.47|475.68|473.28|472.26|469.86|0
1652808900000|2022-05-17 17:35:00|473.67|471.27|472.77|470.37|475.28|472.88|471.77|469.37|0
1652809200000|2022-05-17 17:40:00|472.86|470.46|473.47|471.07|475.48|473.08|472.06|469.66|0
1652809500000|2022-05-17 17:45:00|473.87|471.47|472.86|470.46|476.48|474.08|472.86|470.46|0
1652809800000|2022-05-17 17:50:00|473.26|470.86|473.66|471.26|474.07|471.67|472.26|469.86|0
1652810100000|2022-05-17 17:55:00|473.26|470.86|477.29|474.89|477.29|474.89|472.66|470.26|0
1652810400000|2022-05-17 18:00:00|476.48|474.08|479.3|476.9|481.73|479.33|474.87|472.47|0
1652810700000|2022-05-17 18:05:00|478.09|475.69|468.15|465.75|478.7|476.3|467.05|464.65|0
1652811000000|2022-05-17 18:10:00|468.65|466.25|485.08|482.68|488.43|486.03|468.65|466.25|0
1652811300000|2022-05-17 18:15:00|483.86|481.46|485.58|483.18|487.92|485.52|480.11|477.71|0
1652811600000|2022-05-17 18:20:00|485.38|482.98|491.35|488.95|499.18|496.78|485.38|482.98|0
1652811900000|2022-05-17 18:25:00|491.96|489.56|489.72|487.32|494.11|491.71|484.43|482.03|0
1652812200000|2022-05-17 18:30:00|491.14|488.74|494.1|491.7|494.82|492.42|485.65|483.25|0
1652812500000|2022-05-17 18:35:00|494.61|492.21|483.42|481.02|497.89|495.49|483.42|481.02|0
1652812800000|2022-05-17 18:40:00|483.21|480.81|476.95|474.55|483.52|481.12|475.75|473.35|0
1652813100000|2022-05-17 18:45:00|476.15|473.75|468.45|466.05|478.07|475.67|466.05|463.65|0
1652813400000|2022-05-17 18:50:00|468.85|466.45|472.83|470.43|472.83|470.43|467.46|465.06|0
1652813700000|2022-05-17 18:55:00|473.02|470.62|472.62|470.22|474.82|472.42|469.34|466.94|0
1652814000000|2022-05-17 19:00:00|472.23|469.83|465.87|463.47|472.82|470.42|465.08|462.68|0
1652814300000|2022-05-17 19:05:00|466.26|463.86|465.47|463.07|469.04|466.64|462.5|460.1|0
1652814600000|2022-05-17 19:10:00|466.26|463.86|467.25|464.85|469.63|467.23|465.86|463.46|0
1652814900000|2022-05-17 19:15:00|466.66|464.26|465.27|462.87|468.84|466.44|463.88|461.48|0
1652815200000|2022-05-17 19:20:00|464.28|461.88|465.66|463.26|467.05|464.65|462.5|460.1|0
1652815500000|2022-05-17 19:25:00|465.86|463.46|465.07|462.67|466.06|463.66|463.09|460.69|0
1652815800000|2022-05-17 19:30:00|464.27|461.87|465.66|463.26|468.04|465.64|462.3|459.9|0
1652816100000|2022-05-17 19:35:00|465.26|462.86|468.23|465.83|468.83|466.43|463.88|461.48|0
1652816400000|2022-05-17 19:40:00|469.42|467.02|466.84|464.44|470.82|468.42|464.47|462.07|0
1652816700000|2022-05-17 19:45:00|467.64|465.24|473.4|471|474.6|472.2|467.64|465.24|0
1652817000000|2022-05-17 19:50:00|472.81|470.41|468.76|466.36|472.81|470.41|467.44|465.04|0
1652817300000|2022-05-17 19:55:00|470.35|467.95|464.01|461.61|471.15|468.75|464.01|461.61|0
1652817600000|2022-05-17 20:00:00|463.22|460.82|466.38|463.98|466.58|464.18|463.22|460.82|0
1652817900000|2022-05-17 20:05:00|466.58|464.18|463.78|461.38|466.58|464.18|461.64|459.24|0
1652818200000|2022-05-17 20:10:00|463.58|461.18|462.79|460.39|463.97|461.57|462.4|460|0
1652818500000|2022-05-17 20:15:00|462.8|460|461.81|459.01|462.99|460.19|460.83|458.03|0
1652818800000|2022-05-17 20:20:00|461.62|458.82|461.62|458.82|462.21|459.41|461.62|458.82|0
1652819100000|2022-05-17 20:25:00|461.81|459.01|461.61|458.81|462.6|459.8|461.42|458.62|0
1652819400000|2022-05-17 20:30:00|461.42|458.62|461.81|459.01|462.2|459.4|461.42|458.62|0
1652819700000|2022-05-17 20:35:00|462.2|459.4|461.61|458.81|462.2|459.4|461.61|458.81|0
1652820000000|2022-05-17 20:40:00|461.81|459.01|461.8|459|461.81|459.01|461.61|458.81|0
1652820300000|2022-05-17 20:45:00|461.61|458.81|461.41|458.61|461.61|458.81|461.21|458.41|0
1652820900000|2022-05-17 20:55:00|461.6|458.8|461.51|458.71|461.6|458.8|461.21|458.41|0
1652821200000|2022-05-17 21:00:00|461.42|458.62|461.65|458.85|461.74|458.94|461.42|458.62|0
1652821500000|2022-05-17 21:05:00|461.62|458.82|461.65|458.85|461.76|458.96|461.42|458.62|0
1652821800000|2022-05-17 21:10:00|461.61|458.81|461.47|458.67|461.73|458.93|461.47|458.67|0
1652822100000|2022-05-17 21:15:00|461.44|458.64|461.44|458.64|461.5|458.7|461.42|458.62|0
1652822400000|2022-05-17 21:20:00|461.41|458.61|461.38|458.58|461.44|458.64|461.35|458.55|0
1652822700000|2022-05-17 21:25:00|461.35|458.55|461.43|458.63|461.43|458.63|461.15|458.35|0
1652823000000|2022-05-17 21:30:00|461.47|458.67|461.35|458.55|461.47|458.67|461.35|458.55|0
1652823300000|2022-05-17 21:35:00|461.38|458.58|461.55|458.75|461.72|458.92|461.29|458.49|0
1652823600000|2022-05-17 21:40:00|461.52|458.72|461.49|458.69|461.52|458.72|461.43|458.63|0
1652823900000|2022-05-17 21:45:00|461.46|458.66|461.37|458.57|461.46|458.66|461.29|458.49|0
1652824200000|2022-05-17 21:50:00|461.58|458.78|461.31|458.51|461.58|458.78|461.23|458.43|0
1652824500000|2022-05-17 21:55:00|461.34|458.54|461.16|458.36|461.49|458.69|461.14|458.34|0
1652824800000|2022-05-17 22:00:00|460.51|457.71|459.72|456.92|461.58|458.78|459.42|456.62|0
1652825100000|2022-05-17 22:05:00|459.81|457.01|459.03|456.23|459.81|457.01|458.25|455.45|0
1652825400000|2022-05-17 22:10:00|458.83|456.03|459.42|456.62|459.61|456.81|458.44|455.64|0
1652825700000|2022-05-17 22:15:00|459.22|456.42|458.74|455.94|459.81|457.01|458.15|455.35|0
1652826000000|2022-05-17 22:20:00|458.93|456.13|459.41|456.61|459.81|457.01|458.83|456.03|0
1652826300000|2022-05-17 22:25:00|459.32|456.52|459.12|456.32|459.61|456.81|458.83|456.03|0
1652826600000|2022-05-17 22:30:00|459.22|456.42|458.63|455.83|459.41|456.61|458.43|455.63|0
1652826900000|2022-05-17 22:35:00|458.82|456.02|459.02|456.22|459.21|456.41|458.63|455.83|0
1652827200000|2022-05-17 22:40:00|459.21|456.41|459.21|456.41|459.99|457.19|459.21|456.41|0
1652827500000|2022-05-17 22:45:00|459.02|456.22|459.6|456.8|459.6|456.8|458.62|455.82|0
1652827800000|2022-05-17 22:50:00|459.99|457.19|460.58|457.78|460.77|457.97|459.6|456.8|0
1652828100000|2022-05-17 22:55:00|460.77|457.97|461.75|458.95|461.75|458.95|460.77|457.97|0
1652828400000|2022-05-17 23:00:00|461.46|458.66|461.75|458.95|462.73|459.93|461.46|458.66|0
1652828700000|2022-05-17 23:05:00|461.85|459.05|462.73|459.93|462.93|460.13|461.46|458.66|0
1652829000000|2022-05-17 23:10:00|462.64|459.84|462.63|459.83|462.93|460.13|461.36|458.56|0
1652829300000|2022-05-17 23:15:00|462.53|459.73|462.33|459.53|462.73|459.93|462.14|459.34|0
1652829600000|2022-05-17 23:20:00|462.24|459.44|462.14|459.34|462.33|459.53|461.55|458.75|0
1652829900000|2022-05-17 23:25:00|462.24|459.44|462.33|459.53|463.12|460.32|462.13|459.33|0
1652830200000|2022-05-17 23:30:00|462.43|459.63|462.13|459.33|462.43|459.63|461.15|458.35|0
1652830500000|2022-05-17 23:35:00|462.23|459.43|465.47|462.67|465.67|462.87|462.23|459.43|0
1652830800000|2022-05-17 23:40:00|465.27|462.47|464.68|461.88|465.47|462.67|464.68|461.88|0
1652831100000|2022-05-17 23:45:00|464.49|461.69|465.86|463.06|466.06|463.26|464.29|461.49|0
1652831400000|2022-05-17 23:50:00|465.47|462.67|465.07|462.27|465.66|462.86|464.29|461.49|0
1652831700000|2022-05-17 23:55:00|465.27|462.47|465.46|462.66|465.47|462.67|464.68|461.88|0
1652832000000|2022-05-18 00:00:00|465.07|462.27|464.48|461.68|465.86|463.06|464.09|461.29|0
1652832300000|2022-05-18 00:05:00|464.19|461.39|463.1|460.3|464.48|461.68|463.1|460.3|0
1652832600000|2022-05-18 00:10:00|463.01|460.21|463.1|460.3|464.08|461.28|462.9|460.1|0
1652832900000|2022-05-18 00:15:00|463.29|460.49|463.1|460.3|463.79|460.99|462.9|460.1|0
1652833200000|2022-05-18 00:20:00|463.49|460.69|463.09|460.29|463.88|461.08|462.7|459.9|0
1652833500000|2022-05-18 00:25:00|463.29|460.49|464.08|461.28|464.08|461.28|462.9|460.1|0
1652833800000|2022-05-18 00:30:00|464.67|461.87|464.47|461.67|464.77|461.97|463.68|460.88|0
1652834100000|2022-05-18 00:35:00|464.27|461.47|466.83|464.03|466.83|464.03|464.07|461.27|0
1652834400000|2022-05-18 00:40:00|466.63|463.83|466.43|463.63|467.62|464.82|465.75|462.95|0
1652834700000|2022-05-18 00:45:00|466.24|463.44|465.84|463.04|467.42|464.62|465.84|463.04|0
1652835000000|2022-05-18 00:50:00|466.04|463.24|466.03|463.23|466.43|463.63|465.64|462.84|0
1652835300000|2022-05-18 00:55:00|466.23|463.43|466.62|463.82|467.32|464.52|466.03|463.23|0
1652835600000|2022-05-18 01:00:00|466.43|463.63|466.23|463.43|467.02|464.22|465.74|462.94|0
1652835900000|2022-05-18 01:05:00|466.33|463.53|467.12|464.32|468.4|465.6|466.23|463.43|0
1652836200000|2022-05-18 01:10:00|467.21|464.41|466.82|464.02|467.8|465|466.72|463.92|0
1652836500000|2022-05-18 01:15:00|466.72|463.92|467.6|464.8|468.2|465.4|466.22|463.42|0
1652836800000|2022-05-18 01:20:00|467.41|464.61|467.8|465|468|465.2|467.21|464.41|0
1652837100000|2022-05-18 01:25:00|467.6|464.8|468.19|465.39|468.98|466.18|467.4|464.6|0
1652837400000|2022-05-18 01:30:00|467.99|465.19|471.75|468.95|472.15|469.35|467.99|465.19|0
1652837700000|2022-05-18 01:35:00|471.85|469.05|471.35|468.55|472.25|469.45|471.15|468.35|0
1652838000000|2022-05-18 01:40:00|471.26|468.46|474.13|471.33|474.13|471.33|471.15|468.35|0
1652838300000|2022-05-18 01:45:00|473.83|471.03|472.94|470.14|474.72|471.92|472.94|470.14|0
1652838600000|2022-05-18 01:50:00|473.13|470.33|473.53|470.73|474.03|471.23|471.94|469.14|0
1652838900000|2022-05-18 01:55:00|473.73|470.93|471.15|468.35|473.73|470.93|471.15|468.35|0
1652839200000|2022-05-18 02:00:00|470.85|468.05|471.54|468.74|472.34|469.54|470.35|467.55|0
1652839500000|2022-05-18 02:05:00|471.64|468.84|471.74|468.94|472.93|470.13|471.54|468.74|0
1652839800000|2022-05-18 02:10:00|471.84|469.04|472.13|469.33|472.53|469.73|471.34|468.54|0
1652840100000|2022-05-18 02:15:00|472.43|469.63|471.14|468.34|472.73|469.93|470.94|468.14|0
1652840400000|2022-05-18 02:20:00|471.34|468.54|470.54|467.74|471.34|468.54|470.54|467.74|0
1652840700000|2022-05-18 02:25:00|470.35|467.55|469.95|467.15|470.94|468.14|469.75|466.95|0
1652841000000|2022-05-18 02:30:00|469.75|466.95|469.85|467.05|470.54|467.74|469.55|466.75|0
1652841300000|2022-05-18 02:35:00|469.75|466.95|469.85|467.05|470.34|467.54|469.55|466.75|0
1652841600000|2022-05-18 02:40:00|469.75|466.95|467.97|465.17|470.14|467.34|467.18|464.38|0
1652841900000|2022-05-18 02:45:00|467.87|465.07|468.86|466.06|469.35|466.55|467.87|465.07|0
1652842200000|2022-05-18 02:50:00|468.75|465.95|467.87|465.07|469.15|466.35|467.87|465.07|0
1652842500000|2022-05-18 02:55:00|467.96|465.16|469.54|466.74|469.84|467.04|467.76|464.96|0
1652842800000|2022-05-18 03:00:00|469.94|467.14|468.75|465.95|470.13|467.33|468.55|465.75|0
1652843100000|2022-05-18 03:05:00|468.95|466.15|469.34|466.54|469.64|466.84|468.75|465.95|0
1652843400000|2022-05-18 03:10:00|469.44|466.64|471.02|468.22|471.71|468.91|469.14|466.34|0
1652843700000|2022-05-18 03:15:00|470.92|468.12|471.51|468.71|471.71|468.91|470.52|467.72|0
1652844000000|2022-05-18 03:20:00|471.71|468.91|472.01|469.21|472.7|469.9|471.71|468.91|0
1652844300000|2022-05-18 03:25:00|472.11|469.31|471.91|469.11|472.41|469.61|471.91|469.11|0
1652844600000|2022-05-18 03:30:00|471.71|468.91|472.4|469.6|472.5|469.7|471.61|468.81|0
1652844900000|2022-05-18 03:35:00|472.5|469.7|478.07|475.27|480.06|477.26|472.5|469.7|0
1652845200000|2022-05-18 03:40:00|478.47|475.67|478.37|475.57|479.26|476.46|477.87|475.07|0
1652845500000|2022-05-18 03:45:00|478.26|475.46|476.67|473.87|478.66|475.86|476.27|473.47|0
1652845800000|2022-05-18 03:50:00|476.77|473.97|476.27|473.47|477.37|474.57|476.27|473.47|0
1652846100000|2022-05-18 03:55:00|476.47|473.67|475.47|472.67|476.67|473.87|474.98|472.18|0
1652846400000|2022-05-18 04:00:00|475.37|472.57|473.08|470.28|475.47|472.67|472.69|469.89|0
1652846700000|2022-05-18 04:05:00|472.88|470.08|473.08|470.28|473.58|470.78|472.59|469.79|0
1652847000000|2022-05-18 04:10:00|473.18|470.38|473.68|470.88|473.87|471.07|473.08|470.28|0
1652847300000|2022-05-18 04:15:00|473.48|470.68|473.87|471.07|474.27|471.47|473.48|470.68|0
1652847600000|2022-05-18 04:20:00|473.67|470.87|472.28|469.48|473.78|470.98|471.89|469.09|0
1652847900000|2022-05-18 04:25:00|472.48|469.68|473.57|470.77|473.87|471.07|472.19|469.39|0
1652848200000|2022-05-18 04:30:00|473.47|470.67|474.96|472.16|475.46|472.66|473.47|470.67|0
1652848500000|2022-05-18 04:35:00|474.86|472.06|475.85|473.05|475.85|473.05|474.46|471.66|0
1652848800000|2022-05-18 04:40:00|475.46|472.66|475.45|472.65|475.65|472.85|474.86|472.06|0
1652849100000|2022-05-18 04:45:00|475.65|472.85|476.65|473.85|477.05|474.25|475.65|472.85|0
1652849400000|2022-05-18 04:50:00|476.75|473.95|475.65|472.85|476.85|474.05|475.65|472.85|0
1652849700000|2022-05-18 04:55:00|475.85|473.05|475.85|473.05|476.24|473.44|475.25|472.45|0
1652850000000|2022-05-18 05:00:00|475.95|473.15|474.45|471.65|476.04|473.24|474.05|471.25|0
1652850300000|2022-05-18 05:05:00|474.25|471.45|473.46|470.66|474.25|471.45|471.97|469.17|0
1652850600000|2022-05-18 05:10:00|473.56|470.76|473.45|470.65|473.85|471.05|472.46|469.66|0
1652850900000|2022-05-18 05:15:00|473.36|470.56|473.06|470.26|473.65|470.85|472.66|469.86|0
1652851200000|2022-05-18 05:20:00|473.25|470.45|474.64|471.84|475.64|472.84|472.86|470.06|0
1652851500000|2022-05-18 05:25:00|474.84|472.04|474.64|471.84|475.84|473.04|474.05|471.25|0
1652851800000|2022-05-18 05:30:00|474.84|472.04|473.65|470.85|475.24|472.44|472.85|470.05|0
1652852100000|2022-05-18 05:35:00|473.75|470.95|473.84|471.04|473.95|471.15|473.25|470.45|0
1652852400000|2022-05-18 05:40:00|473.95|471.15|472.25|469.45|474.44|471.64|472.25|469.45|0
1652852700000|2022-05-18 05:45:00|472.05|469.25|471.85|469.05|472.45|469.65|471.26|468.46|0
1652853000000|2022-05-18 05:50:00|471.56|468.76|470.07|467.27|472.45|469.65|469.28|466.48|0
1652853300000|2022-05-18 05:55:00|469.87|467.07|469.08|466.28|470.07|467.27|468.29|465.49|0
1652853600000|2022-05-18 06:00:00|468.48|465.68|467.3|464.5|470.66|467.86|467.3|464.5|0
1652853900000|2022-05-18 06:05:00|467.4|464.6|470.46|467.66|470.66|467.86|467.3|464.5|0
1652854200000|2022-05-18 06:10:00|470.66|467.86|472.52|469.72|473.51|470.71|470.46|467.66|0
1652854500000|2022-05-18 06:15:00|472.62|469.82|472.02|469.22|472.91|470.11|470.93|468.13|0
1652854800000|2022-05-18 06:20:00|471.92|469.12|473.21|470.41|473.9|471.1|471.92|469.12|0
1652855100000|2022-05-18 06:25:00|473.01|470.21|474.1|471.3|474.1|471.3|472.22|469.42|0
1652855400000|2022-05-18 06:30:00|474.29|471.49|474.09|471.29|474.69|471.89|473.3|470.5|0
1652855700000|2022-05-18 06:35:00|473.9|471.1|472.35|469.55|474.89|472.09|472.35|469.55|0
1652856000000|2022-05-18 06:40:00|471.61|468.81|472.81|470.01|473.01|470.21|471.61|468.81|0
1652856300000|2022-05-18 06:45:00|473|470.2|473.2|470.4|474.4|471.6|473|470.2|0
1652856600000|2022-05-18 06:50:00|473.31|470.51|473|470.2|473.6|470.8|472.6|469.8|0
1652856900000|2022-05-18 06:55:00|472.91|470.11|473.4|470.6|474.2|471.4|472.71|469.91|0
1652857200000|2022-05-18 07:00:00|473.8|471|475.59|472.79|476.09|473.29|472.9|470.1|0
1652857500000|2022-05-18 07:05:00|475.39|472.99|473.59|471.19|475.99|473.59|473.19|470.79|0
1652857800000|2022-05-18 07:10:00|473.5|471.1|478.39|475.99|478.59|476.19|473.3|470.9|0
1652858100000|2022-05-18 07:15:00|478.49|476.09|479.94|477.54|480.59|478.19|477.69|475.29|0
1652858400000|2022-05-18 07:20:00|479.54|477.14|475.43|473.03|479.54|477.14|474.64|472.24|0
1652858700000|2022-05-18 07:25:00|475.54|473.14|476.83|474.43|477.03|474.63|475.54|473.14|0
1652859000000|2022-05-18 07:30:00|476.63|474.23|477.13|474.73|478.33|475.93|475.83|473.43|0
1652859300000|2022-05-18 07:35:00|476.93|474.53|479.03|476.63|479.03|476.63|476.33|473.93|0
1652859600000|2022-05-18 07:40:00|478.93|476.53|477.83|475.43|479.43|477.03|477.03|474.63|0
1652859900000|2022-05-18 07:45:00|477.73|475.33|479.63|477.23|479.83|477.43|477.63|475.23|0
1652860200000|2022-05-18 07:50:00|479.53|477.13|479.42|477.02|480.03|477.63|478.73|476.33|0
1652860500000|2022-05-18 07:55:00|479.22|476.82|477.32|474.92|479.33|476.93|476.22|473.82|0
1652860800000|2022-05-18 08:00:00|477.02|474.62|476.02|473.62|479.22|476.82|475.02|472.62|0
1652861100000|2022-05-18 08:05:00|475.82|473.42|476.02|473.62|476.82|474.42|475.22|472.82|0
1652861400000|2022-05-18 08:10:00|475.72|473.32|474.52|472.12|476.22|473.82|474.42|472.02|0
1652861700000|2022-05-18 08:15:00|474.62|472.22|476.72|474.32|476.81|474.41|473.72|471.32|0
1652862000000|2022-05-18 08:20:00|476.61|474.21|480.01|477.61|480.42|478.02|476.61|474.21|0
1652862300000|2022-05-18 08:25:00|479.92|477.52|477.61|475.21|480.21|477.81|477.41|475.01|0
1652862600000|2022-05-18 08:30:00|477.41|475.01|480.21|477.81|480.41|478.01|476.61|474.21|0
1652862900000|2022-05-18 08:35:00|480.32|477.92|480.21|477.81|480.41|478.01|479.51|477.11|0
1652863200000|2022-05-18 08:40:00|480.41|478.01|478.6|476.2|480.41|478.01|478.6|476.2|0
1652863500000|2022-05-18 08:45:00|478.71|476.31|478.71|476.31|478.91|476.51|478|475.6|0
1652863800000|2022-05-18 08:50:00|478.8|476.4|477.6|475.2|479|476.6|477.4|475|0
1652864100000|2022-05-18 08:55:00|477.4|475|476.4|474|477.4|475|476.1|473.7|0
1652864400000|2022-05-18 09:00:00|476.2|473.8|477.3|474.9|477.6|475.2|475.4|473|0
1652864700000|2022-05-18 09:05:00|477.2|474.8|476.39|473.99|477.9|475.5|476.39|473.99|0
1652865000000|2022-05-18 09:10:00|476.5|474.1|476.14|473.74|476.59|474.19|475.04|472.64|0
1652865300000|2022-05-18 09:15:00|476.23|473.83|476.43|474.03|477.63|475.23|476.23|473.83|0
1652865600000|2022-05-18 09:20:00|476.33|473.93|475.03|472.63|476.53|474.13|473.74|471.34|0
1652865900000|2022-05-18 09:25:00|475.23|472.83|476.43|474.03|476.53|474.13|474.63|472.23|0
1652866200000|2022-05-18 09:30:00|476.73|474.33|475.43|473.03|478.03|475.63|475.23|472.83|0
1652866500000|2022-05-18 09:35:00|475.33|472.93|474.83|472.43|475.43|473.03|474.33|471.93|0
1652866800000|2022-05-18 09:40:00|474.73|472.33|474.03|471.63|475.03|472.63|473.83|471.43|0
1652867100000|2022-05-18 09:45:00|474.13|471.73|474.03|471.63|474.43|472.03|472.23|469.83|0
1652867400000|2022-05-18 09:50:00|473.93|471.53|474.02|471.62|474.33|471.93|473.23|470.83|0
1652867700000|2022-05-18 09:55:00|473.82|471.42|469.84|467.44|474.22|471.82|469.84|467.44|0
1652868000000|2022-05-18 10:00:00|469.45|467.05|471.23|468.83|471.43|469.03|468.06|465.66|0
1652868300000|2022-05-18 10:05:00|471.34|468.94|471.43|469.03|472.23|469.83|470.34|467.94|0
1652868600000|2022-05-18 10:10:00|471.53|469.13|472.22|469.82|473.02|470.62|471.33|468.93|0
1652868900000|2022-05-18 10:15:00|472.13|469.73|471.62|469.22|473.02|470.62|471.43|469.03|0
1652869200000|2022-05-18 10:20:00|471.82|469.42|471.33|468.93|472.02|469.62|470.73|468.33|0
1652869500000|2022-05-18 10:25:00|471.23|468.83|470.83|468.43|472.12|469.72|470.63|468.23|0
1652869800000|2022-05-18 10:30:00|471.02|468.62|477|474.6|477|474.6|470.93|468.53|0
1652870100000|2022-05-18 10:35:00|477.2|474.8|477.8|475.4|478.4|476|476.4|474|0
1652870400000|2022-05-18 10:40:00|478.11|475.71|479.2|476.8|480.4|478|478|475.6|0
1652870700000|2022-05-18 10:45:00|479.4|477|479.4|477|479.6|477.2|478.6|476.2|0
1652871000000|2022-05-18 10:50:00|479.5|477.1|480.4|478|480.4|478|478.6|476.2|0
1652871300000|2022-05-18 10:55:00|480|477.6|477.99|475.59|480.2|477.8|477.39|474.99|0
1652871600000|2022-05-18 11:00:00|477.29|474.89|480.81|478.41|481.21|478.81|476.38|473.98|0
1652871900000|2022-05-18 11:05:00|481.01|478.61|484.72|482.32|485.53|483.13|480.91|478.51|0
1652872200000|2022-05-18 11:10:00|484.93|482.53|486.34|483.94|486.75|484.35|484.32|481.92|0
1652872500000|2022-05-18 11:15:00|486.24|483.84|485.73|483.33|486.75|484.35|485.13|482.73|0
1652872800000|2022-05-18 11:20:00|485.84|483.44|487.55|485.15|488.97|486.57|485.33|482.93|0
1652873100000|2022-05-18 11:25:00|487.76|485.36|489.11|486.71|489.92|487.52|486.68|484.28|0
1652873400000|2022-05-18 11:30:00|488.91|486.51|486.88|484.48|488.91|486.51|485.66|483.26|0
1652873700000|2022-05-18 11:35:00|487.08|484.68|487.08|484.68|487.79|485.39|485.05|482.65|0
1652874000000|2022-05-18 11:40:00|487.28|484.88|490.12|487.72|490.12|487.72|487.28|484.88|0
1652874300000|2022-05-18 11:45:00|489.92|487.52|489.61|487.21|491.34|488.94|489.51|487.11|0
1652874600000|2022-05-18 11:50:00|489.51|487.11|488.39|485.99|490.52|488.12|488.29|485.89|0
1652874900000|2022-05-18 11:55:00|488.49|486.09|490.52|488.12|490.93|488.53|488.29|485.89|0
1652875200000|2022-05-18 12:00:00|490.32|487.92|489.3|486.9|490.72|488.32|489.3|486.9|0
1652875500000|2022-05-18 12:05:00|489.1|486.7|487.47|485.07|489.1|486.7|486.86|484.46|0
1652875800000|2022-05-18 12:10:00|487.27|484.87|487.07|484.67|489.5|487.1|487.07|484.67|0
1652876100000|2022-05-18 12:15:00|487.47|485.07|485.15|482.75|487.67|485.27|485.15|482.75|0
1652876400000|2022-05-18 12:20:00|485.26|482.86|485.76|483.36|485.96|483.56|484.34|481.94|0
1652876700000|2022-05-18 12:25:00|485.66|483.26|484.34|481.94|486.16|483.76|482.22|479.82|0
1652877000000|2022-05-18 12:30:00|483.64|481.24|485.96|483.56|486.57|484.17|483.23|480.83|0
1652877300000|2022-05-18 12:35:00|486.27|483.87|488.5|486.1|489.41|487.01|486.16|483.76|0
1652877600000|2022-05-18 12:40:00|488.6|486.2|492.26|489.86|492.46|490.06|488.19|485.79|0
1652877900000|2022-05-18 12:45:00|492.46|490.06|494.09|491.69|494.3|491.9|491.24|488.84|0
1652878200000|2022-05-18 12:50:00|494.3|491.9|497.16|494.76|497.36|494.96|494.09|491.69|0
1652878500000|2022-05-18 12:55:00|497.27|494.87|500.44|498.04|500.85|498.45|496.54|494.14|0
1652878800000|2022-05-18 13:00:00|500.64|498.24|498.39|495.99|500.75|498.35|497.36|494.96|0
1652879100000|2022-05-18 13:05:00|498.18|495.78|502.7|500.3|503.11|500.71|497.97|495.57|0
1652879400000|2022-05-18 13:10:00|502.49|500.09|501.83|499.43|502.76|500.36|500.73|498.33|0
1652879700000|2022-05-18 13:15:00|502.96|500.56|502.55|500.15|503.17|500.77|501.73|499.33|0
1652880000000|2022-05-18 13:20:00|502.34|499.94|501.93|499.53|503.17|500.77|500.9|498.5|0
1652880300000|2022-05-18 13:25:00|502.14|499.74|499.87|497.47|502.34|499.94|499.67|497.27|0
1652880600000|2022-05-18 13:30:00|500.69|498.29|502.54|500.14|504.6|502.2|499.26|496.86|0
1652880900000|2022-05-18 13:35:00|503.78|501.38|509.72|507.32|511.58|509.18|498.02|495.62|0
1652881200000|2022-05-18 13:40:00|510.03|507.63|514.87|512.47|516.96|514.56|509.72|507.32|0
1652881500000|2022-05-18 13:45:00|515.28|512.88|513.52|511.12|515.49|513.09|509.91|507.51|0
1652881800000|2022-05-18 13:50:00|513.42|511.02|514.27|511.87|517.8|515.4|511.17|508.77|0
1652882100000|2022-05-18 13:55:00|515.31|512.91|521.48|519.08|522.73|520.33|514.48|512.08|0
1652882400000|2022-05-18 14:00:00|521.06|518.66|517.94|515.54|521.69|519.29|515.44|513.04|0
1652882700000|2022-05-18 14:05:00|517.52|515.12|521.27|518.87|521.27|518.87|512.96|510.56|0
1652883000000|2022-05-18 14:10:00|521.89|519.49|516.06|513.66|522.73|520.33|515.65|513.25|0
1652883300000|2022-05-18 14:15:00|515.86|513.46|517.93|515.53|519.81|517.41|514.2|511.8|0
1652883600000|2022-05-18 14:20:00|518.35|515.95|519.6|517.2|522.93|520.53|514.4|512|0
1652883900000|2022-05-18 14:25:00|519.39|516.99|526.7|524.3|526.7|524.3|515.85|513.45|0
1652884200000|2022-05-18 14:30:00|527.33|524.93|526.34|523.94|528.79|526.39|523.62|521.22|0
1652884500000|2022-05-18 14:35:00|526.55|524.15|526.59|524.19|530.37|527.97|526.55|524.15|0
1652884800000|2022-05-18 14:40:00|527.01|524.61|526.59|524.19|529.32|526.92|525.12|522.72|0
1652885100000|2022-05-18 14:45:00|527.21|524.81|523.44|521.04|529.31|526.91|520.73|518.33|0
1652885400000|2022-05-18 14:50:00|523.65|521.25|526.79|524.39|528.47|526.07|523.65|521.25|0
1652885700000|2022-05-18 14:55:00|527.21|524.81|523.86|521.46|528.89|526.49|523.86|521.46|0
1652886000000|2022-05-18 15:00:00|524.28|521.88|530.68|528.28|531.52|529.12|524.28|521.88|0
1652886300000|2022-05-18 15:05:00|530.37|527.97|535.53|533.13|535.74|533.34|529.63|527.23|0
1652886600000|2022-05-18 15:10:00|535.74|533.34|538.28|535.88|539.55|537.15|535.53|533.13|0
1652886900000|2022-05-18 15:15:00|538.7|536.3|544.44|542.04|546.35|543.95|538.49|536.09|0
1652887200000|2022-05-18 15:20:00|544.22|541.82|553.27|550.87|553.91|551.51|544.22|541.82|0
1652887500000|2022-05-18 15:25:00|553.48|551.08|556.26|553.86|557.75|555.35|549.44|547.04|0
1652887800000|2022-05-18 15:30:00|556.47|554.07|553.27|550.87|560.54|558.14|553.05|550.65|0
1652888100000|2022-05-18 15:35:00|553.05|550.65|552.41|550.01|553.91|551.51|549.43|547.03|0
1652888400000|2022-05-18 15:40:00|552.63|550.23|546.88|544.48|553.27|550.87|546.46|544.06|0
1652888700000|2022-05-18 15:45:00|547.73|545.33|551.98|549.58|554.33|551.93|547.09|544.69|0
1652889000000|2022-05-18 15:50:00|552.41|550.01|561.6|559.2|561.6|559.2|549.85|547.45|0
1652889300000|2022-05-18 15:55:00|561.82|559.42|561.41|559.01|562.91|560.51|557.78|555.38|0
1652889600000|2022-05-18 16:00:00|561.84|559.44|562.05|559.65|563.55|561.15|559.06|556.66|0
1652889900000|2022-05-18 16:05:00|561.84|559.44|566.56|564.16|568.06|565.66|561.84|559.44|0
1652890200000|2022-05-18 16:10:00|565.91|563.51|563.55|561.15|568.92|566.52|562.69|560.29|0
1652890500000|2022-05-18 16:15:00|563.34|560.94|562.18|559.78|564.41|562.01|558.32|555.92|0
1652890800000|2022-05-18 16:20:00|561.96|559.56|571.22|568.82|571.44|569.04|561.32|558.92|0
1652891100000|2022-05-18 16:25:00|571|568.6|568.2|565.8|571|568.6|566.16|563.76|0
1652891400000|2022-05-18 16:30:00|567.77|565.37|564.11|561.71|570.57|568.17|564.11|561.71|0
1652891700000|2022-05-18 16:35:00|564.54|562.14|562.39|559.99|566.69|564.29|561.31|558.91|0
1652892000000|2022-05-18 16:40:00|562.6|560.2|566.69|564.29|567.76|565.36|562.6|560.2|0
1652892300000|2022-05-18 16:45:00|567.12|564.72|559.71|557.31|568.19|565.79|559.71|557.31|0
1652892600000|2022-05-18 16:50:00|559.38|556.98|557.45|555.05|560.24|557.84|555.96|553.56|0
1652892900000|2022-05-18 16:55:00|556.6|554.2|555.95|553.55|559.81|557.41|555.1|552.7|0
1652893200000|2022-05-18 17:00:00|556.17|553.77|563.24|560.84|563.24|560.84|556.17|553.77|0
1652893500000|2022-05-18 17:05:00|564.96|562.56|574.23|571.83|574.88|572.48|564.96|562.56|0
1652893800000|2022-05-18 17:10:00|574.45|572.05|577.48|575.08|578.13|575.73|572.94|570.54|0
1652894100000|2022-05-18 17:15:00|577.26|574.86|581.97|579.57|582.26|579.86|576.61|574.21|0
1652894400000|2022-05-18 17:20:00|581.1|578.7|580.67|578.27|581.32|578.92|576.77|574.37|0
1652894700000|2022-05-18 17:25:00|580.23|577.83|579.58|577.18|583.06|580.66|578.5|576.1|0
1652895000000|2022-05-18 17:30:00|579.8|577.4|577.41|575.01|582.19|579.79|577.2|574.8|0
1652895300000|2022-05-18 17:35:00|577.2|574.8|576.11|573.71|578.93|576.53|575.03|572.63|0
1652895600000|2022-05-18 17:40:00|575.9|573.5|585.44|583.04|586.97|584.57|575.9|573.5|0
1652895900000|2022-05-18 17:45:00|585.23|582.83|591.33|588.93|591.45|589.05|584.36|581.96|0
1652896200000|2022-05-18 17:50:00|591.11|588.71|591.77|589.37|594.83|592.43|589.37|586.97|0
1652896500000|2022-05-18 17:55:00|592.2|589.8|592.35|589.95|596.13|593.73|590.82|588.42|0
1652896800000|2022-05-18 18:00:00|591.7|589.3|591.26|588.86|595.19|592.79|589.08|586.68|0
1652897100000|2022-05-18 18:05:00|590.28|587.88|590.17|587.77|594.97|592.57|589.3|586.9|0
1652897400000|2022-05-18 18:10:00|589.51|587.11|593.66|591.26|594.54|592.14|587.55|585.15|0
1652897700000|2022-05-18 18:15:00|593.44|591.04|588.64|586.24|596.72|594.32|586.68|584.28|0
1652898000000|2022-05-18 18:20:00|589.29|586.89|589.73|587.33|592.24|589.84|585.59|583.19|0
1652898300000|2022-05-18 18:25:00|589.29|586.89|585.59|583.19|589.29|586.89|584.72|582.32|0
1652898600000|2022-05-18 18:30:00|585.8|583.4|594.29|591.89|594.94|592.54|584.06|581.66|0
1652898900000|2022-05-18 18:35:00|594.07|591.67|597.59|595.19|600.87|598.47|594.07|591.67|0
1652899200000|2022-05-18 18:40:00|597.81|595.41|597.81|595.41|600.01|597.61|593.43|591.03|0
1652899500000|2022-05-18 18:45:00|598.47|596.07|595.4|593|603.74|601.34|593.21|590.81|0
1652899800000|2022-05-18 18:50:00|595.95|593.55|599.78|597.38|601.54|599.14|593.43|591.03|0
1652900100000|2022-05-18 18:55:00|600|597.6|602.2|599.8|604.62|602.22|596.06|593.66|0
1652900400000|2022-05-18 19:00:00|603.3|600.9|600.66|598.26|603.3|600.9|597.37|594.97|0
1652900700000|2022-05-18 19:05:00|601.1|598.7|601.22|598.82|601.54|599.14|594.52|592.12|0
1652901000000|2022-05-18 19:10:00|601.11|598.71|603.08|600.68|603.08|600.68|596.72|594.32|0
1652901300000|2022-05-18 19:15:00|603.52|601.12|600.66|598.26|603.52|601.12|597.82|595.42|0
1652901600000|2022-05-18 19:20:00|601.1|598.7|608.28|605.88|609.16|606.76|598.03|595.63|0
1652901900000|2022-05-18 19:25:00|608.06|605.66|610.26|607.86|611.59|609.19|607.62|605.22|0
1652902200000|2022-05-18 19:30:00|610.48|608.08|610.26|607.86|611.59|609.19|607.18|604.78|0
1652902500000|2022-05-18 19:35:00|610.7|608.3|596.83|594.43|611.59|609.19|593.87|591.47|0
1652902800000|2022-05-18 19:40:00|597.05|594.65|604.3|601.9|606.07|603.67|594.2|591.8|0
1652903100000|2022-05-18 19:45:00|604.74|602.34|608.93|606.53|610.48|608.08|601.88|599.48|0
1652903400000|2022-05-18 19:50:00|607.61|605.21|610.7|608.3|612.25|609.85|600.34|597.94|0
1652903700000|2022-05-18 19:55:00|610.92|608.52|598.58|596.18|611.36|608.96|598.58|596.18|0
1652904000000|2022-05-18 20:00:00|597.92|595.52|606.28|603.88|608.71|606.31|597.92|595.52|0
1652904300000|2022-05-18 20:05:00|606.5|604.1|611.58|609.18|612.91|610.51|606.5|604.1|0
1652904600000|2022-05-18 20:10:00|611.14|608.74|611.03|608.63|613.13|610.73|609.59|607.19|0
1652904900000|2022-05-18 20:15:00|610.9|608.1|613.55|610.75|614.88|612.08|610.68|607.88|0
1652905200000|2022-05-18 20:20:00|613.89|611.09|613.77|610.97|615.1|612.3|613.55|610.75|0
1652905500000|2022-05-18 20:25:00|613.99|611.19|613.44|610.64|615.54|612.74|613.33|610.53|0
1652905800000|2022-05-18 20:30:00|613.55|610.75|612.44|609.64|613.99|611.19|611.78|608.98|0
1652906100000|2022-05-18 20:35:00|612.22|609.42|613.33|610.53|614.21|611.41|611.78|608.98|0
1652906400000|2022-05-18 20:40:00|613.1|610.3|612.22|609.42|613.77|610.97|611.55|608.75|0
1652906700000|2022-05-18 20:45:00|612|609.2|608.68|605.88|612.22|609.42|608.46|605.66|0
1652907000000|2022-05-18 20:50:00|608.46|605.66|607.25|604.45|610.22|607.42|606.91|604.11|0
1652907300000|2022-05-18 20:55:00|606.69|603.89|608.13|605.33|609.56|606.76|606.47|603.67|0
1652907600000|2022-05-18 21:00:00|608.25|605.45|607.9|605.1|608.58|605.78|607.9|605.1|0
1652907900000|2022-05-18 21:05:00|607.96|605.16|607.58|604.78|608.13|605.33|607.25|604.45|0
1652908200000|2022-05-18 21:10:00|607.48|604.68|607.86|605.06|608.12|605.32|607.48|604.68|0
1652908500000|2022-05-18 21:15:00|607.89|605.09|608.05|605.25|608.09|605.29|607.5|604.7|0
1652908800000|2022-05-18 21:20:00|608.09|605.29|607.31|604.51|608.25|605.45|607.31|604.51|0
1652909100000|2022-05-18 21:25:00|607.41|604.61|607.44|604.64|607.57|604.77|607.38|604.58|0
1652909400000|2022-05-18 21:30:00|607.54|604.74|607.44|604.64|607.54|604.74|607.4|604.6|0
1652909700000|2022-05-18 21:35:00|607.5|604.7|607.47|604.67|607.57|604.77|607.47|604.67|0
1652910000000|2022-05-18 21:40:00|607.44|604.64|607.6|604.8|607.75|604.95|607.28|604.48|0
1652910300000|2022-05-18 21:45:00|607.44|604.64|607.34|604.54|607.44|604.64|607.34|604.54|0
1652910600000|2022-05-18 21:50:00|607.5|604.7|607.14|604.34|607.5|604.7|607.14|604.34|0
1652910900000|2022-05-18 21:55:00|607.11|604.31|606.63|603.83|607.14|604.34|605.92|603.12|0
1652911200000|2022-05-18 22:00:00|606.13|603.33|607.55|604.75|607.56|604.76|603.92|601.12|0
1652911500000|2022-05-18 22:05:00|607.67|604.87|607.45|604.65|609.32|606.52|606.89|604.09|0
1652911800000|2022-05-18 22:10:00|607.11|604.31|605.35|602.55|607.99|605.19|605.02|602.22|0
1652912100000|2022-05-18 22:15:00|605.02|602.22|603.8|601|607.11|604.31|603.36|600.56|0
1652912400000|2022-05-18 22:20:00|603.7|600.9|604.68|601.88|605.12|602.32|603.14|600.34|0
1652912700000|2022-05-18 22:25:00|604.58|601.78|609.09|606.29|609.32|606.52|604.02|601.22|0
1652913000000|2022-05-18 22:30:00|609.32|606.52|605.56|602.76|609.32|606.52|604.9|602.1|0
1652913300000|2022-05-18 22:35:00|605.34|602.54|605.12|602.32|605.78|602.98|603.8|601|0
1652913600000|2022-05-18 22:40:00|605.01|602.21|603.8|601|605.12|602.32|603.8|601|0
1652913900000|2022-05-18 22:45:00|604.02|601.22|605.12|602.32|605.78|602.98|604.02|601.22|0
1652914200000|2022-05-18 22:50:00|605.45|602.65|606.88|604.08|607.32|604.52|605.23|602.43|0
1652914500000|2022-05-18 22:55:00|606.66|603.86|604.89|602.09|606.66|603.86|604.01|601.21|0
1652914800000|2022-05-18 23:00:00|605.11|602.31|605.33|602.53|605.89|603.09|604.35|601.55|0
1652915100000|2022-05-18 23:05:00|605.23|602.43|607.1|604.3|607.1|604.3|604.23|601.43|0
1652915400000|2022-05-18 23:10:00|607.65|604.85|610.85|608.05|611.41|608.61|607.54|604.74|0
1652915700000|2022-05-18 23:15:00|611.07|608.27|611.96|609.16|612.4|609.6|610.19|607.39|0
1652916000000|2022-05-18 23:20:00|611.74|608.94|610.41|607.61|612.52|609.72|610.19|607.39|0
1652916300000|2022-05-18 23:25:00|610.19|607.39|611.07|608.27|611.85|609.05|610.19|607.39|0
1652916600000|2022-05-18 23:30:00|611.41|608.61|611.41|608.61|611.63|608.83|609.3|606.5|0
1652916900000|2022-05-18 23:35:00|611.51|608.71|619.49|616.69|620.61|617.81|610.96|608.16|0
1652917200000|2022-05-18 23:40:00|619.27|616.47|617.94|615.14|621.72|618.92|617.49|614.69|0
1652917500000|2022-05-18 23:45:00|617.49|614.69|619.49|616.69|620.6|617.8|617.05|614.25|0
1652917800000|2022-05-18 23:50:00|619.71|616.91|619.27|616.47|620.6|617.8|618.72|615.92|0
1652918100000|2022-05-18 23:55:00|619.71|616.91|621.94|619.14|622.16|619.36|618.16|615.36|0
1652918400000|2022-05-19 00:00:00|623.5|620.7|618.6|615.8|624.39|621.59|617.27|614.47|0
1652918700000|2022-05-19 00:05:00|618.38|615.58|611.84|609.04|619.93|617.13|611.5|608.7|0
1652919000000|2022-05-19 00:10:00|611.95|609.15|614.16|611.36|614.5|611.7|610.84|608.04|0
1652919300000|2022-05-19 00:15:00|613.72|610.92|614.82|612.02|615.93|613.13|612.61|609.81|0
1652919600000|2022-05-19 00:20:00|615.27|612.47|615.47|612.67|617.04|614.24|614.72|611.92|0
1652919900000|2022-05-19 00:25:00|615.36|612.56|615.32|612.52|619.88|617.08|614.37|611.57|0
1652920200000|2022-05-19 00:30:00|615.76|612.96|613.33|610.53|618.19|615.39|613.33|610.53|0
1652920500000|2022-05-19 00:35:00|613.66|610.86|614.87|612.07|615.76|612.96|613.11|610.31|0
1652920800000|2022-05-19 00:40:00|614.77|611.97|614.87|612.07|616.98|614.18|613.33|610.53|0
1652921100000|2022-05-19 00:45:00|615.31|612.51|616.2|613.4|617.08|614.28|614.21|611.41|0
1652921400000|2022-05-19 00:50:00|616.64|613.84|616.64|613.84|617.97|615.17|615.53|612.73|0
1652921700000|2022-05-19 00:55:00|616.86|614.06|615.97|613.17|617.64|614.84|615.87|613.07|0
1652922000000|2022-05-19 01:00:00|615.09|612.29|614.54|611.74|615.97|613.17|613.76|610.96|0
1652922300000|2022-05-19 01:05:00|614.43|611.63|614.42|611.62|616.86|614.06|613.32|610.52|0
1652922600000|2022-05-19 01:10:00|614.32|611.52|613.54|610.74|615.31|612.51|612|609.2|0
1652922900000|2022-05-19 01:15:00|613.65|610.85|613.98|611.18|614.54|611.74|612.88|610.08|0
1652923200000|2022-05-19 01:20:00|614.86|612.06|618.52|615.72|619.51|616.71|614.86|612.06|0
1652923500000|2022-05-19 01:25:00|619.06|616.26|617.29|614.49|619.29|616.49|616.63|613.83|0
1652923800000|2022-05-19 01:30:00|617.74|614.94|618.96|616.16|620.17|617.37|617.41|614.61|0
1652924100000|2022-05-19 01:35:00|618.84|616.04|620.28|617.48|621.5|618.7|617.96|615.16|0
1652924400000|2022-05-19 01:40:00|619.95|617.15|618.84|616.04|623.5|620.7|618.84|616.04|0
1652924700000|2022-05-19 01:45:00|618.62|615.82|616.4|613.6|618.62|615.82|615.52|612.72|0
1652925000000|2022-05-19 01:50:00|616.18|613.38|616.84|614.04|617.95|615.15|615.08|612.28|0
1652925300000|2022-05-19 01:55:00|617.07|614.27|616.84|614.04|617.51|614.71|615.96|613.16|0
1652925600000|2022-05-19 02:00:00|617.06|614.26|616.4|613.6|617.51|614.71|615.96|613.16|0
1652925900000|2022-05-19 02:05:00|616.62|613.82|615.96|613.16|616.84|614.04|613.31|610.51|0
1652926200000|2022-05-19 02:10:00|615.74|612.94|615.41|612.61|616.4|613.6|614.85|612.05|0
1652926500000|2022-05-19 02:15:00|615.63|612.83|615.73|612.93|616.4|613.6|615.07|612.27|0
1652926800000|2022-05-19 02:20:00|615.95|613.15|615.73|612.93|616.17|613.37|615.29|612.49|0
1652927100000|2022-05-19 02:25:00|615.51|612.71|614.85|612.05|615.51|612.71|613.52|610.72|0
1652927400000|2022-05-19 02:30:00|614.96|612.16|613.19|610.39|615.07|612.27|612.2|609.4|0
1652927700000|2022-05-19 02:35:00|612.64|609.84|611.75|608.95|613.3|610.5|611.09|608.29|0
1652928000000|2022-05-19 02:40:00|612.19|609.39|606.47|603.67|612.53|609.73|605.59|602.79|0
1652928300000|2022-05-19 02:45:00|606.25|603.45|605.59|602.79|606.25|603.45|603.39|600.59|0
1652928600000|2022-05-19 02:50:00|605.48|602.68|604.71|601.91|606.03|603.23|604.05|601.25|0
1652928900000|2022-05-19 02:55:00|604.49|601.69|601.85|599.05|604.93|602.13|601.63|598.83|0
1652929200000|2022-05-19 03:00:00|602.07|599.27|599.56|596.76|602.07|599.27|599.44|596.64|0
1652929500000|2022-05-19 03:05:00|599.44|596.64|599.44|596.64|600.54|597.74|597.47|594.67|0
1652929800000|2022-05-19 03:10:00|599.66|596.86|600.95|598.15|601.61|598.81|599.66|596.86|0
1652930100000|2022-05-19 03:15:00|601.17|598.37|601.83|599.03|602.27|599.47|601.07|598.27|0
1652930400000|2022-05-19 03:20:00|601.61|598.81|594.93|592.13|602.27|599.47|593.62|590.82|0
1652930700000|2022-05-19 03:25:00|595.03|592.23|595.69|592.89|596.13|593.33|591.97|589.17|0
1652931000000|2022-05-19 03:30:00|595.58|592.78|597.66|594.86|597.66|594.86|595.25|592.45|0
1652931300000|2022-05-19 03:35:00|597.33|594.53|595.47|592.67|597.77|594.97|593.72|590.92|0
1652931600000|2022-05-19 03:40:00|595.25|592.45|594.27|591.47|595.9|593.1|591.31|588.51|0
1652931900000|2022-05-19 03:45:00|594.15|591.35|591.53|588.73|594.81|592.01|591.31|588.51|0
1652932200000|2022-05-19 03:50:00|591.09|588.29|594.05|591.25|594.48|591.68|590.88|588.08|0
1652932500000|2022-05-19 03:55:00|593.71|590.91|593.49|590.69|594.81|592.01|592.4|589.6|0
1652932800000|2022-05-19 04:00:00|593.61|590.81|595.02|592.22|595.24|592.44|593.49|590.69|0
1652933100000|2022-05-19 04:05:00|595.24|592.44|594.15|591.35|595.24|592.44|593.71|590.91|0
1652933400000|2022-05-19 04:10:00|593.93|591.13|593.93|591.13|594.8|592|593.49|590.69|0
1652933700000|2022-05-19 04:15:00|593.71|590.91|593.49|590.69|593.71|590.91|592.4|589.6|0
1652934000000|2022-05-19 04:20:00|593.27|590.47|592.83|590.03|594.58|591.78|592.4|589.6|0
1652934300000|2022-05-19 04:25:00|592.73|589.93|594.14|591.34|594.14|591.34|592.61|589.81|0
1652934600000|2022-05-19 04:30:00|594.36|591.56|595.45|592.65|596.77|593.97|593.7|590.9|0
1652934900000|2022-05-19 04:35:00|595.67|592.87|596.55|593.75|596.98|594.18|594.36|591.56|0
1652935200000|2022-05-19 04:40:00|596.11|593.31|595.23|592.43|596.98|594.18|595.13|592.33|0
1652935500000|2022-05-19 04:45:00|595.13|592.33|592.39|589.59|595.35|592.55|591.52|588.72|0
1652935800000|2022-05-19 04:50:00|592.83|590.03|592.82|590.02|593.7|590.9|592.39|589.59|0
1652936100000|2022-05-19 04:55:00|592.61|589.81|594.35|591.55|594.35|591.55|592.17|589.37|0
1652936400000|2022-05-19 05:00:00|593.81|591.01|595.45|592.65|595.88|593.08|591.95|589.15|0
1652936700000|2022-05-19 05:05:00|595.66|592.86|595.34|592.54|596.1|593.3|592.82|590.02|0
1652937000000|2022-05-19 05:10:00|595.23|592.43|598.07|595.27|598.29|595.49|594.57|591.77|0
1652937300000|2022-05-19 05:15:00|597.85|595.05|597.31|594.51|599.17|596.37|597.19|594.39|0
1652937600000|2022-05-19 05:20:00|597.41|594.61|596.53|593.73|597.63|594.83|595.66|592.86|0
1652937900000|2022-05-19 05:25:00|596.43|593.63|597.19|594.39|597.85|595.05|595.66|592.86|0
1652938200000|2022-05-19 05:30:00|596.97|594.17|600.92|598.12|601.36|598.56|596.97|594.17|0
1652938500000|2022-05-19 05:35:00|601.03|598.23|606.75|603.95|607.63|604.83|601.03|598.23|0
1652938800000|2022-05-19 05:40:00|606.85|604.05|602.89|600.09|607.74|604.94|602.67|599.87|0
1652939100000|2022-05-19 05:45:00|602.67|599.87|605.2|602.4|605.65|602.85|600.91|598.11|0
1652939400000|2022-05-19 05:50:00|605.09|602.29|605.1|602.3|605.42|602.62|603.55|600.75|0
1652939700000|2022-05-19 05:55:00|605|602.2|604.88|602.08|606.2|603.4|603.02|600.22|0
1652940000000|2022-05-19 06:00:00|605.43|602.63|607.3|604.5|608.62|605.82|603.56|600.76|0
1652940300000|2022-05-19 06:05:00|607.52|604.72|602.9|600.1|608.4|605.6|602.9|600.1|0
1652940600000|2022-05-19 06:10:00|602.68|599.88|604.33|601.53|605.1|602.3|600.49|597.69|0
1652940900000|2022-05-19 06:15:00|604.11|601.31|605.75|602.95|606.41|603.61|602.02|599.22|0
1652941200000|2022-05-19 06:20:00|605.87|603.07|607.07|604.27|607.95|605.15|605.53|602.73|0
1652941500000|2022-05-19 06:25:00|606.63|603.83|606.19|603.39|606.85|604.05|603.99|601.19|0
1652941800000|2022-05-19 06:30:00|605.97|603.17|603.11|600.31|606.41|603.61|601.36|598.56|0
1652942100000|2022-05-19 06:35:00|602.89|600.09|602.23|599.43|603.33|600.53|601.03|598.23|0
1652942400000|2022-05-19 06:40:00|602.02|599.22|605.97|603.17|606.85|604.05|601.58|598.78|0
1652942700000|2022-05-19 06:45:00|605.86|603.06|606.63|603.83|607.07|604.27|604.65|601.85|0
1652943000000|2022-05-19 06:50:00|606.41|603.61|607.28|604.48|607.72|604.92|605.64|602.84|0
1652943300000|2022-05-19 06:55:00|607.18|604.38|606.62|603.82|607.94|605.14|605.96|603.16|0
1652943600000|2022-05-19 07:00:00|606.96|604.16|610.48|607.68|613.68|610.88|606.96|604.16|0
1652943900000|2022-05-19 07:05:00|609.5|607.1|606.63|604.23|610.06|607.66|605.09|602.69|0
1652944200000|2022-05-19 07:10:00|607.19|604.79|612.71|610.31|615.25|612.85|607.19|604.79|0
1652944500000|2022-05-19 07:15:00|613.03|610.63|613.47|611.07|616.8|614.4|610.16|607.76|0
1652944800000|2022-05-19 07:20:00|613.37|610.97|622.12|619.72|623.01|620.61|613.37|610.97|0
1652945100000|2022-05-19 07:25:00|621.76|619.36|628.67|626.27|628.9|626.5|621.76|619.36|0
1652945400000|2022-05-19 07:30:00|628.23|625.83|635.4|633|638.07|635.67|628.23|625.83|0
1652945700000|2022-05-19 07:35:00|635.62|633.22|644.44|642.04|644.77|642.37|635.62|633.22|0
1652946000000|2022-05-19 07:40:00|644.33|641.93|638.07|635.67|644.33|641.93|636.62|634.22|0
1652946300000|2022-05-19 07:45:00|638.18|635.78|633.61|631.21|638.18|635.78|632.39|629.99|0
1652946600000|2022-05-19 07:50:00|633.83|631.43|635.28|632.88|636.62|634.22|632.94|630.54|0
1652946900000|2022-05-19 07:55:00|634.5|632.1|628.5|626.1|634.5|632.1|626.94|624.54|0
1652947200000|2022-05-19 08:00:00|628.39|625.99|635.17|632.77|635.17|632.77|627.61|625.21|0
1652947500000|2022-05-19 08:05:00|635.28|632.88|633.61|631.21|638.96|636.56|633.16|630.76|0
1652947800000|2022-05-19 08:10:00|633.16|630.76|630.27|627.87|636.17|633.77|630.05|627.65|0
1652948100000|2022-05-19 08:15:00|630.05|627.65|637.17|634.77|637.84|635.44|629.38|626.98|0
1652948400000|2022-05-19 08:20:00|636.95|634.55|636.39|633.99|637.84|635.44|635.38|632.98|0
1652948700000|2022-05-19 08:25:00|635.83|633.43|639.07|636.67|640.18|637.78|633.16|630.76|0
1652949000000|2022-05-19 08:30:00|636.5|634.1|642.75|640.35|643.09|640.69|635.83|633.43|0
1652949300000|2022-05-19 08:35:00|642.52|640.12|640.73|638.33|643.19|640.79|640.29|637.89|0
1652949600000|2022-05-19 08:40:00|641.07|638.67|644.2|641.8|644.43|642.03|640.73|638.33|0
1652949900000|2022-05-19 08:45:00|644.09|641.69|643.86|641.46|644.31|641.91|640.29|637.89|0
1652950200000|2022-05-19 08:50:00|644.09|641.69|640.73|638.33|644.09|641.69|639.84|637.44|0
1652950500000|2022-05-19 08:55:00|640.95|638.55|650.59|648.19|650.81|648.41|640.73|638.33|0
1652950800000|2022-05-19 09:00:00|650.81|648.41|652.61|650.21|653.73|651.33|650.81|648.41|0
1652951100000|2022-05-19 09:05:00|652.16|649.76|647.19|644.79|652.16|649.76|647.19|644.79|0
1652951400000|2022-05-19 09:10:00|647.31|644.91|654.7|652.3|656.27|653.87|647.19|644.79|0
1652951700000|2022-05-19 09:15:00|655.03|652.63|654.36|651.96|655.37|652.97|653.01|650.61|0
1652952000000|2022-05-19 09:20:00|654.47|652.07|654.8|652.4|655.25|652.85|651.56|649.16|0
1652952300000|2022-05-19 09:25:00|654.47|652.07|653.35|650.95|655.48|653.08|651.66|649.26|0
1652952600000|2022-05-19 09:30:00|653.13|650.73|653.68|651.28|656.38|653.98|652.68|650.28|0
1652952900000|2022-05-19 09:35:00|653.57|651.17|659.52|657.12|659.75|657.35|653.35|650.95|0
1652953200000|2022-05-19 09:40:00|659.41|657.01|659.41|657.01|660.76|658.36|657.05|654.65|0
1652953500000|2022-05-19 09:45:00|659.29|656.89|654.35|651.95|659.64|657.24|653.68|651.28|0
1652953800000|2022-05-19 09:50:00|654.47|652.07|652.9|650.5|656.82|654.42|651.66|649.26|0
1652954100000|2022-05-19 09:55:00|653|650.6|656.82|654.42|659.29|656.89|653|650.6|0
1652954400000|2022-05-19 10:00:00|656.59|654.19|653|650.6|658.51|656.11|650.98|648.58|0
1652954700000|2022-05-19 10:05:00|652.78|650.38|649.98|647.58|653.22|650.82|649.41|647.01|0
1652955000000|2022-05-19 10:10:00|649.64|647.24|649.31|646.91|650.53|648.13|647.4|645|0
1652955300000|2022-05-19 10:15:00|649.41|647.01|649.98|647.58|653.22|650.82|648.74|646.34|0
1652955600000|2022-05-19 10:20:00|650.98|648.58|648.29|645.89|651.65|649.25|647.62|645.22|0
1652955900000|2022-05-19 10:25:00|648.18|645.78|649.53|647.13|650.53|648.13|647.62|645.22|0
1652956200000|2022-05-19 10:30:00|650.08|647.68|653.78|651.38|654.79|652.39|649.53|647.13|0
1652956500000|2022-05-19 10:35:00|653.67|651.27|648.06|645.66|653.89|651.49|648.06|645.66|0
1652956800000|2022-05-19 10:40:00|648.29|645.89|644.97|642.57|648.96|646.56|644.53|642.13|0
1652957100000|2022-05-19 10:45:00|644.75|642.35|639.42|637.02|644.75|642.35|638.53|636.13|0
1652957400000|2022-05-19 10:50:00|639.2|636.8|638.31|635.91|642.89|640.49|638.31|635.91|0
1652957700000|2022-05-19 10:55:00|637.86|635.46|636.3|633.9|638.98|636.58|635.3|632.9|0
1652958000000|2022-05-19 11:00:00|636.52|634.12|638.75|636.35|638.97|636.57|633.62|631.22|0
1652958300000|2022-05-19 11:05:00|638.97|636.57|641.88|639.48|643.22|640.82|638.97|636.57|0
1652958600000|2022-05-19 11:10:00|642.1|639.7|639.87|637.47|645.01|642.61|639.87|637.47|0
1652958900000|2022-05-19 11:15:00|639.98|637.58|640.98|638.58|641.65|639.25|639.09|636.69|0
1652959200000|2022-05-19 11:20:00|640.76|638.36|633.73|631.33|641.21|638.81|632.28|629.88|0
1652959500000|2022-05-19 11:25:00|634.06|631.66|627.39|624.99|634.06|631.66|624.73|622.33|0
1652959800000|2022-05-19 11:30:00|626.72|624.32|632.5|630.1|633.17|630.77|626.72|624.32|0
1652960100000|2022-05-19 11:35:00|632.28|629.88|631.61|629.21|632.61|630.21|628.61|626.21|0
1652960400000|2022-05-19 11:40:00|631.39|628.99|626.94|624.54|632.94|630.54|624.72|622.32|0
1652960700000|2022-05-19 11:45:00|627.16|624.76|630.36|627.96|632.3|629.9|626.83|624.43|0
1652961000000|2022-05-19 11:50:00|630.81|628.41|629.02|626.62|632.27|629.87|629.02|626.62|0
1652961300000|2022-05-19 11:55:00|629.36|626.96|625.67|623.27|629.36|626.96|621.44|619.04|0
1652961600000|2022-05-19 12:00:00|625.45|623.05|629.02|626.62|630.14|627.74|624.78|622.38|0
1652961900000|2022-05-19 12:05:00|629.24|626.84|629.46|627.06|629.91|627.51|627.57|625.17|0
1652962200000|2022-05-19 12:10:00|629.02|626.62|632.37|629.97|632.71|630.31|627.68|625.28|0
1652962500000|2022-05-19 12:15:00|632.15|629.75|632.59|630.19|635.28|632.88|631.7|629.3|0
1652962800000|2022-05-19 12:20:00|632.82|630.42|638.64|636.24|638.64|636.24|631.25|628.85|0
1652963100000|2022-05-19 12:25:00|638.76|636.36|634.95|632.55|638.76|636.36|634.6|632.2|0
1652963400000|2022-05-19 12:30:00|634.83|632.43|641.11|638.71|641.79|639.39|632.71|630.31|0
1652963700000|2022-05-19 12:35:00|640.89|638.49|642.91|640.51|643.36|640.96|635.28|632.88|0
1652964000000|2022-05-19 12:40:00|642.68|640.28|638.64|636.24|644.26|641.86|637.74|635.34|0
1652964300000|2022-05-19 12:45:00|638.86|636.46|636.39|633.99|639.54|637.14|635.61|633.21|0
1652964600000|2022-05-19 12:50:00|636.84|634.44|637.51|635.11|637.74|635.34|634.6|632.2|0
1652964900000|2022-05-19 12:55:00|637.29|634.89|638.73|636.33|638.73|636.33|633.7|631.3|0
1652965200000|2022-05-19 13:00:00|638.95|636.55|636.95|634.55|639.18|636.78|635.94|633.54|0
1652965500000|2022-05-19 13:05:00|636.39|633.99|632.36|629.96|637.06|634.66|631.46|629.06|0
1652965800000|2022-05-19 13:10:00|632.13|629.73|627.44|625.04|632.13|629.73|624.54|622.14|0
1652966100000|2022-05-19 13:15:00|627.22|624.82|629.23|626.83|630.79|628.39|626.77|624.37|0
1652966400000|2022-05-19 13:20:00|629|626.6|632.13|629.73|632.13|629.73|625.43|623.03|0
1652966700000|2022-05-19 13:25:00|632.69|630.29|631.23|628.83|632.8|630.4|628.22|625.82|0
1652967000000|2022-05-19 13:30:00|629.89|627.49|616.09|613.69|631.91|629.51|612.99|610.59|0
1652967300000|2022-05-19 13:35:00|614.09|611.69|609.67|607.27|617.98|615.58|602.39|599.99|0
1652967600000|2022-05-19 13:40:00|609.89|607.49|625.89|623.49|626.78|624.38|607.68|605.28|0
1652967900000|2022-05-19 13:45:00|625.22|622.82|640.38|637.98|642.4|640|625|622.6|0
1652968200000|2022-05-19 13:50:00|640.83|638.43|635.01|632.61|644.2|641.8|633.79|631.39|0
1652968500000|2022-05-19 13:55:00|635.46|633.06|633.67|631.27|635.68|633.28|622.54|620.14|0
1652968800000|2022-05-19 14:00:00|632.22|629.82|613.67|611.27|634.12|631.72|608.34|605.94|0
1652969100000|2022-05-19 14:05:00|613|610.6|621.23|618.83|625.47|623.07|611.45|609.05|0
1652969400000|2022-05-19 14:10:00|621.68|619.28|618.33|615.93|623.01|620.61|610.78|608.38|0
1652969700000|2022-05-19 14:15:00|617.66|615.26|613|610.6|620.56|618.16|608.34|605.94|0
1652970000000|2022-05-19 14:20:00|613.88|611.48|606.35|603.95|613.88|611.48|600.61|598.21|0
1652970300000|2022-05-19 14:25:00|606.57|604.17|620.34|617.94|625.02|622.62|606.13|603.73|0
1652970600000|2022-05-19 14:30:00|621.45|619.05|614.34|611.94|628.6|626.2|613.67|611.27|0
1652970900000|2022-05-19 14:35:00|615|612.6|624.5|622.1|629.76|627.36|611.45|609.05|0
1652971200000|2022-05-19 14:40:00|625.28|622.88|630.27|627.87|633.41|631.01|623.72|621.32|0
1652971500000|2022-05-19 14:45:00|630.04|627.64|631.83|629.43|634.53|632.13|623.78|621.38|0
1652971800000|2022-05-19 14:50:00|631.16|628.76|620.46|618.06|635.49|633.09|620.46|618.06|0
1652972100000|2022-05-19 14:55:00|620.24|617.84|624.48|622.08|626.39|623.99|615.44|613.04|0
1652972400000|2022-05-19 15:00:00|623.81|621.41|621.01|618.61|623.81|621.41|616.44|614.04|0
1652972700000|2022-05-19 15:05:00|620.12|617.72|623.69|621.29|632.42|630.02|619.68|617.28|0
1652973000000|2022-05-19 15:10:00|623.47|621.07|625.48|623.08|625.92|623.52|615.23|612.83|0
1652973300000|2022-05-19 15:15:00|625.7|623.3|620.57|618.17|630.62|628.22|620.34|617.94|0
1652973600000|2022-05-19 15:20:00|622.35|619.95|616.33|613.93|626.59|624.19|614.33|611.93|0
1652973900000|2022-05-19 15:25:00|615.89|613.49|620.59|618.19|624.35|621.95|615.89|613.49|0
1652974200000|2022-05-19 15:30:00|619.92|617.52|608.56|606.16|619.92|617.52|607.68|605.28|0
1652974500000|2022-05-19 15:35:00|608.12|605.72|598.05|595.65|611.67|609.27|596.5|594.1|0
1652974800000|2022-05-19 15:40:00|597.72|595.32|590.01|587.61|597.83|595.43|587.48|585.08|0
1652975100000|2022-05-19 15:45:00|590.78|588.38|589.68|587.28|593.86|591.46|587.7|585.3|0
1652975400000|2022-05-19 15:50:00|588.8|586.4|598.71|596.31|599.81|597.41|588.8|586.4|0
1652975700000|2022-05-19 15:55:00|598.26|595.86|599.81|597.41|605.12|602.72|598.26|595.86|0
1652976000000|2022-05-19 16:00:00|598.93|596.53|598.26|595.86|603.13|600.73|596.94|594.54|0
1652976300000|2022-05-19 16:05:00|598.71|596.31|596.61|594.21|600.92|598.52|594.51|592.11|0
1652976600000|2022-05-19 16:10:00|595.95|593.55|594.06|591.66|596.05|593.65|591.64|589.24|0
1652976900000|2022-05-19 16:15:00|594.29|591.89|599.37|596.97|600.47|598.07|589.66|587.26|0
1652977200000|2022-05-19 16:20:00|599.59|597.19|605.25|602.85|609.13|606.73|599.59|597.19|0
1652977500000|2022-05-19 16:25:00|605.35|602.95|601.14|598.74|608.02|605.62|599.92|597.52|0
1652977800000|2022-05-19 16:30:00|601.36|598.96|605.13|602.73|609.13|606.73|599.36|596.96|0
1652978100000|2022-05-19 16:35:00|605.79|603.39|615.6|613.2|616.04|613.64|605.13|602.73|0
1652978400000|2022-05-19 16:40:00|614.25|611.85|622.04|619.16|622.38|619.63|614.25|611.85|0
1652978700000|2022-05-19 16:45:00|622.72|619.84|624.06|621.18|626.53|623.65|620.7|617.82|0
1652979000000|2022-05-19 16:50:00|623.61|620.73|623.39|620.51|623.61|620.73|619.35|616.47|0
1652979300000|2022-05-19 16:55:00|624.06|621.18|616.58|613.7|625.98|623.1|615.77|612.89|0
1652979600000|2022-05-19 17:00:00|616.68|613.8|619.59|616.71|621.96|619.08|614|611.12|0
1652979900000|2022-05-19 17:05:00|619.37|616.49|618.25|615.37|621.84|618.96|611.43|608.55|0
1652980200000|2022-05-19 17:10:00|618.02|615.14|627.46|624.58|630.96|628.08|618.02|615.14|0
1652980500000|2022-05-19 17:15:00|626.9|624.02|620.71|617.83|630.84|627.96|620.04|617.16|0
1652980800000|2022-05-19 17:20:00|619.59|616.71|615.6|612.72|623.41|620.53|613.81|610.93|0
1652981100000|2022-05-19 17:25:00|615.15|612.27|618.8|615.92|620.82|617.94|613.18|610.3|0
1652981400000|2022-05-19 17:30:00|617.9|615.02|617|614.12|621.27|618.39|610.49|607.61|0
1652981700000|2022-05-19 17:35:00|618.79|615.91|612.95|610.07|619.47|616.59|611.61|608.73|0
1652982000000|2022-05-19 17:40:00|612.73|609.85|612.73|609.85|617.11|614.23|610.04|607.16|0
1652982300000|2022-05-19 17:45:00|612.5|609.62|628.26|625.38|628.49|625.61|611.16|608.28|0
1652982600000|2022-05-19 17:50:00|627.36|624.48|610.71|607.83|628.04|625.16|609.59|606.71|0
1652982900000|2022-05-19 17:55:00|610.04|607.16|599.17|596.29|610.04|607.16|595.54|592.66|0
1652983200000|2022-05-19 18:00:00|600.29|597.41|608|605.12|609.67|606.79|598.73|595.85|0
1652983500000|2022-05-19 18:05:00|608.1|605.22|609.22|606.34|614.83|611.95|607.43|604.55|0
1652983800000|2022-05-19 18:10:00|608.55|605.67|607.65|604.77|611.8|608.92|602.74|599.86|0
1652984100000|2022-05-19 18:15:00|606.53|603.65|611.24|608.36|611.91|609.03|602.51|599.63|0
1652984400000|2022-05-19 18:20:00|611.68|608.8|606.98|604.1|614.04|611.16|603.85|600.97|0
1652984700000|2022-05-19 18:25:00|606.53|603.65|607.19|604.79|612.12|609.72|604.95|602.53|0
1652985000000|2022-05-19 18:30:00|607.63|605.23|606.29|603.89|610.54|608.14|602.49|600.09|0
1652985300000|2022-05-19 18:35:00|607.19|604.79|600.48|598.08|610.54|608.14|595.14|592.74|0
1652985600000|2022-05-19 18:40:00|600.93|598.53|600.29|597.89|610.32|607.92|599.62|597.22|0
1652985900000|2022-05-19 18:45:00|599.62|597.22|594.32|591.92|602.97|600.57|594.32|591.92|0
1652986200000|2022-05-19 18:50:00|594.1|591.7|590.35|587.95|596.75|594.35|589.03|586.63|0
1652986500000|2022-05-19 18:55:00|591.46|589.06|591.89|589.49|600.07|597.67|590.79|588.39|0
1652986800000|2022-05-19 19:00:00|592.34|589.94|584.22|581.34|594.76|592.36|580.69|578.27|0
1652987100000|2022-05-19 19:05:00|583.56|580.68|594.56|591.68|594.56|591.68|582.69|579.81|0
1652987400000|2022-05-19 19:10:00|594.34|591.46|597.21|594.33|602.73|599.85|593.8|590.92|0
1652987700000|2022-05-19 19:15:00|597.87|594.99|604.94|602.06|607.16|604.28|596.54|593.66|0
1652988000000|2022-05-19 19:20:00|604.5|601.62|614.94|612.06|615.39|612.51|604.5|601.62|0
1652988300000|2022-05-19 19:25:00|615.39|612.51|618.93|616.05|619.16|616.28|610.91|608.03|0
1652988600000|2022-05-19 19:30:00|618.71|615.83|620.72|617.84|620.72|617.84|614.25|611.37|0
1652988900000|2022-05-19 19:35:00|620.94|618.06|622.71|619.83|624.3|621.42|618.26|615.38|0
1652989200000|2022-05-19 19:40:00|622.48|619.6|612.44|609.56|625.4|622.52|611.33|608.45|0
1652989500000|2022-05-19 19:45:00|611.99|609.11|617.12|614.24|621.59|618.71|607.99|605.11|0
1652989800000|2022-05-19 19:50:00|618.46|615.58|619.76|616.88|624.66|621.78|618.01|615.13|0
1652990100000|2022-05-19 19:55:00|618.86|615.98|621.11|618.23|621.56|618.68|614.15|611.27|0
1652990400000|2022-05-19 20:00:00|620.66|617.78|623.8|621.4|626.96|624.56|620.66|617.78|0
1652990700000|2022-05-19 20:05:00|623.57|621.17|623.57|621.17|624.48|622.08|620.87|618.47|0
1652991000000|2022-05-19 20:10:00|623.35|620.95|620.19|617.79|623.57|621.17|619.74|617.34|0
1652991300000|2022-05-19 20:15:00|619.94|617.14|619.94|617.14|622.19|619.39|619.27|616.47|0
1652991600000|2022-05-19 20:20:00|620.17|617.37|621.29|618.49|621.74|618.94|620.17|617.37|0
1652991900000|2022-05-19 20:25:00|621.18|618.38|620.62|617.82|623.09|620.29|620.17|617.37|0
1652992200000|2022-05-19 20:30:00|620.39|617.59|621.52|618.72|621.74|618.94|619.27|616.47|0
1652992500000|2022-05-19 20:35:00|621.29|618.49|621.29|618.49|621.97|619.17|620.61|617.81|0
1652992800000|2022-05-19 20:40:00|621.51|618.71|620.39|617.59|622.19|619.39|619.94|617.14|0
1652993100000|2022-05-19 20:45:00|620.61|617.81|617.69|614.89|620.95|618.15|617.46|614.66|0
1652993400000|2022-05-19 20:50:00|617.8|615|616.11|613.31|618.7|615.9|616.11|613.31|0
1652993700000|2022-05-19 20:55:00|616.34|613.54|619.38|616.58|619.38|616.58|616.01|613.21|0
1652994000000|2022-05-19 21:00:00|618.52|615.72|619.64|616.84|620|617.2|618.52|615.72|0
1652994300000|2022-05-19 21:05:00|619.67|616.87|619.63|616.83|619.71|616.91|619.63|616.83|0
1652994600000|2022-05-19 21:10:00|619.01|616.21|619.34|616.54|619.67|616.87|619.01|616.21|0
1652994900000|2022-05-19 21:15:00|619.31|616.51|619.17|616.37|619.47|616.67|619.11|616.31|0
1652995200000|2022-05-19 21:20:00|619.31|616.51|619.15|616.35|619.31|616.51|618.88|616.08|0
1652995500000|2022-05-19 21:25:00|619.17|616.37|619.24|616.44|619.24|616.44|619.07|616.27|0
1652995800000|2022-05-19 21:30:00|619.27|616.47|619.27|616.47|619.27|616.47|619.24|616.44|0
1652996100000|2022-05-19 21:35:00|619.21|616.41|619.3|616.5|619.43|616.63|619.14|616.34|0
1652996400000|2022-05-19 21:40:00|619.07|616.27|618.91|616.11|619.27|616.47|618.77|615.97|0
1652996700000|2022-05-19 21:45:00|618.94|616.14|619.1|616.3|619.1|616.3|618.94|616.14|0
1652997000000|2022-05-19 21:50:00|618.97|616.17|619.33|616.53|619.46|616.66|618.97|616.17|0
1652997300000|2022-05-19 21:55:00|619.3|616.5|619.43|616.63|619.43|616.63|619.3|616.5|0
1652997600000|2022-05-19 22:00:00|618.46|615.66|615.32|612.52|619.14|616.34|614.75|611.95|0
1652997900000|2022-05-19 22:05:00|615.54|612.74|613.85|611.05|615.54|612.74|612.73|609.93|0
1652998200000|2022-05-19 22:10:00|613.75|610.95|613.4|610.6|613.85|611.05|613.18|610.38|0
1652998500000|2022-05-19 22:15:00|613.3|610.5|612.62|609.82|616.32|613.52|612.28|609.48|0
1652998800000|2022-05-19 22:20:00|612.73|609.93|612.95|610.15|613.85|611.05|612.06|609.26|0
1652999100000|2022-05-19 22:25:00|612.73|609.93|613.62|610.82|613.85|611.05|611.61|608.81|0
1652999400000|2022-05-19 22:30:00|613.4|610.6|614.3|611.5|616.54|613.74|612.73|609.93|0
1652999700000|2022-05-19 22:35:00|614.52|611.72|616.09|613.29|616.43|613.63|614.07|611.27|0
1653000000000|2022-05-19 22:40:00|616.43|613.63|616.31|613.51|616.54|613.74|615.64|612.84|0
1653000300000|2022-05-19 22:45:00|616.54|613.74|616.09|613.29|617.1|614.3|616.09|613.29|0
1653000600000|2022-05-19 22:50:00|616.21|613.41|615.41|612.61|616.31|613.51|615.19|612.39|0
1653000900000|2022-05-19 22:55:00|615.19|612.39|615.64|612.84|617.21|614.41|614.96|612.16|0
1653001200000|2022-05-19 23:00:00|615.41|612.61|614.29|611.49|616.31|613.51|614.07|611.27|0
1653001500000|2022-05-19 23:05:00|614.18|611.38|616.08|613.28|616.08|613.28|614.07|611.27|0
1653001800000|2022-05-19 23:10:00|615.98|613.18|617.66|614.86|617.88|615.08|615.3|612.5|0
1653002100000|2022-05-19 23:15:00|618.11|615.31|617.43|614.63|618.56|615.76|617.21|614.41|0
1653002400000|2022-05-19 23:20:00|617.21|614.41|616.98|614.18|618.1|615.3|616.53|613.73|0
1653002700000|2022-05-19 23:25:00|616.76|613.96|614.28|611.48|617.2|614.4|613.28|610.48|0
1653003000000|2022-05-19 23:30:00|614.06|611.26|613.61|610.81|614.51|611.71|613.16|610.36|0
1653003300000|2022-05-19 23:35:00|613.5|610.7|613.16|610.36|613.83|611.03|612.49|609.69|0
1653003600000|2022-05-19 23:40:00|613.05|610.25|612.26|609.46|613.28|610.48|611.37|608.57|0
1653003900000|2022-05-19 23:45:00|612.04|609.24|609.8|607|612.93|610.13|609.8|607|0
1653004200000|2022-05-19 23:50:00|610.02|607.22|610.02|607.22|611.14|608.34|608.9|606.1|0
1653004500000|2022-05-19 23:55:00|610.24|607.44|610.92|608.12|611.36|608.56|609.8|607|0
1653004800000|2022-05-20 00:00:00|610.24|607.44|608.23|605.43|610.69|607.89|607.56|604.76|0
1653005100000|2022-05-20 00:05:00|608|605.2|607.11|604.31|609.35|606.55|605.55|602.75|0
1653005400000|2022-05-20 00:10:00|606.89|604.09|604.87|602.07|607|604.2|604.2|601.4|0
1653005700000|2022-05-20 00:15:00|604.65|601.85|605.54|602.74|605.77|602.97|601.97|599.17|0
1653006000000|2022-05-20 00:20:00|605.88|603.08|605.1|602.3|606.21|603.41|604.43|601.63|0
1653006300000|2022-05-20 00:25:00|604.99|602.19|604.42|601.62|606.43|603.63|604.32|601.52|0
1653006600000|2022-05-20 00:30:00|604.2|601.4|601.97|599.17|604.2|601.4|601.97|599.17|0
1653006900000|2022-05-20 00:35:00|602.19|599.39|601.08|598.28|603.08|600.28|599.52|596.72|0
1653007200000|2022-05-20 00:40:00|600.85|598.05|601|598.2|602|599.2|599.96|597.16|0
1653007500000|2022-05-20 00:45:00|600.66|597.86|601.77|598.97|602.44|599.64|600.21|597.41|0
1653007800000|2022-05-20 00:50:00|602|599.2|604.45|601.65|605.57|602.77|601.77|598.97|0
1653008100000|2022-05-20 00:55:00|604.68|601.88|604.68|601.88|606.02|603.22|603.34|600.54|0
1653008400000|2022-05-20 01:00:00|605.02|602.22|604.68|601.88|605.79|602.99|604.23|601.43|0
1653008700000|2022-05-20 01:05:00|604.45|601.65|603.11|600.31|604.9|602.1|603.11|600.31|0
1653009000000|2022-05-20 01:10:00|603.33|600.53|602.88|600.08|603.33|600.53|601.77|598.97|0
1653009300000|2022-05-20 01:15:00|602.66|599.86|598.87|596.07|603.11|600.31|598.42|595.62|0
1653009600000|2022-05-20 01:20:00|598.64|595.84|597.97|595.17|600.2|597.4|597.75|594.95|0
1653009900000|2022-05-20 01:25:00|597.53|594.73|594.63|591.83|597.53|594.73|594.19|591.39|0
1653010200000|2022-05-20 01:30:00|594.86|592.06|591.97|589.17|595.3|592.5|591.08|588.28|0
1653010500000|2022-05-20 01:35:00|591.75|588.95|592.85|590.05|595.75|592.95|591.52|588.72|0
1653010800000|2022-05-20 01:40:00|592.41|589.61|592.63|589.83|593.3|590.5|591.3|588.5|0
1653011100000|2022-05-20 01:45:00|592.75|589.95|594.41|591.61|594.85|592.05|592.41|589.61|0
1653011400000|2022-05-20 01:50:00|594.63|591.83|593.07|590.27|595.07|592.27|592.85|590.05|0
1653011700000|2022-05-20 01:55:00|592.85|590.05|594.41|591.61|594.85|592.05|591.96|589.16|0
1653012000000|2022-05-20 02:00:00|594.52|591.72|596.41|593.61|596.97|594.17|594.18|591.38|0
1653012300000|2022-05-20 02:05:00|595.96|593.16|598.41|595.61|598.41|595.61|595.29|592.49|0
1653012600000|2022-05-20 02:10:00|598.86|596.06|602.65|599.85|602.87|600.07|598.86|596.06|0
1653012900000|2022-05-20 02:15:00|602.76|599.96|600.19|597.39|602.87|600.07|598.85|596.05|0
1653013200000|2022-05-20 02:20:00|599.97|597.17|599.19|596.39|599.97|597.17|598.41|595.61|0
1653013500000|2022-05-20 02:25:00|599.08|596.28|597.96|595.16|599.74|596.94|597.51|594.71|0
1653013800000|2022-05-20 02:30:00|597.85|595.05|599.86|597.06|601.2|598.4|597.51|594.71|0
1653014100000|2022-05-20 02:35:00|599.97|597.17|599.86|597.06|600.19|597.39|599.07|596.27|0
1653014400000|2022-05-20 02:40:00|599.74|596.94|598.62|595.82|600.41|597.61|598.4|595.6|0
1653014700000|2022-05-20 02:45:00|598.4|595.6|593.28|590.48|598.4|595.6|593.06|590.26|0
1653015000000|2022-05-20 02:50:00|593.06|590.26|593.73|590.93|594.17|591.37|592.84|590.04|0
1653015300000|2022-05-20 02:55:00|593.5|590.7|593.5|590.7|595.06|592.26|593.28|590.48|0
1653015600000|2022-05-20 03:00:00|593.72|590.92|595.28|592.48|595.28|592.48|593.72|590.92|0
1653015900000|2022-05-20 03:05:00|595.5|592.7|595.62|592.82|595.95|593.15|594.61|591.81|0
1653016200000|2022-05-20 03:10:00|595.72|592.92|597.5|594.7|598.62|595.82|595.5|592.7|0
1653016500000|2022-05-20 03:15:00|597.4|594.6|597.06|594.26|597.73|594.93|596.61|593.81|0
1653016800000|2022-05-20 03:20:00|597.28|594.48|595.39|592.59|597.28|594.48|595.28|592.48|0
1653017100000|2022-05-20 03:25:00|595.28|592.48|596.16|593.36|596.28|593.48|594.83|592.03|0
1653017400000|2022-05-20 03:30:00|596.06|593.26|596.61|593.81|597.05|594.25|595.94|593.14|0
1653017700000|2022-05-20 03:35:00|596.72|593.92|594.16|591.36|596.83|594.03|593.05|590.25|0
1653018000000|2022-05-20 03:40:00|594.38|591.58|595.49|592.69|596.16|593.36|593.94|591.14|0
1653018300000|2022-05-20 03:45:00|595.72|592.92|596.38|593.58|596.5|593.7|594.94|592.14|0
1653018600000|2022-05-20 03:50:00|596.5|593.7|598.16|595.36|599.62|596.82|595.71|592.91|0
1653018900000|2022-05-20 03:55:00|597.94|595.14|597.49|594.69|598.16|595.36|596.94|594.14|0
1653019200000|2022-05-20 04:00:00|598.16|595.36|595.71|592.91|598.5|595.7|595.71|592.91|0
1653019500000|2022-05-20 04:05:00|595.83|593.03|593.93|591.13|595.93|593.13|593.26|590.46|0
1653019800000|2022-05-20 04:10:00|593.82|591.02|593.93|591.13|593.93|591.13|591.93|589.13|0
1653020100000|2022-05-20 04:15:00|593.71|590.91|592.37|589.57|594.37|591.57|592.15|589.35|0
1653020400000|2022-05-20 04:20:00|592.6|589.8|591.48|588.68|593.71|590.91|591.48|588.68|0
1653020700000|2022-05-20 04:25:00|591.26|588.46|589.93|587.13|591.26|588.46|589.16|586.36|0
1653021000000|2022-05-20 04:30:00|590.15|587.35|591.7|588.9|592.15|589.35|590.15|587.35|0
1653021300000|2022-05-20 04:35:00|591.6|588.8|591.48|588.68|592.15|589.35|590.81|588.01|0
1653021600000|2022-05-20 04:40:00|591.7|588.9|591.48|588.68|592.48|589.68|591.26|588.46|0
1653021900000|2022-05-20 04:45:00|591.26|588.46|591.92|589.12|592.14|589.34|590.59|587.79|0
1653022200000|2022-05-20 04:50:00|591.7|588.9|591.25|588.45|592.14|589.34|591.25|588.45|0
1653022500000|2022-05-20 04:55:00|591.48|588.68|589.92|587.12|591.92|589.12|589.92|587.12|0
1653022800000|2022-05-20 05:00:00|590.14|587.34|592.92|590.12|593.59|590.79|589.48|586.68|0
1653023100000|2022-05-20 05:05:00|592.81|590.01|592.05|589.25|593.25|590.45|590.38|587.58|0
1653023400000|2022-05-20 05:10:00|592.16|589.36|591.71|588.91|592.38|589.58|590.72|587.92|0
1653023700000|2022-05-20 05:15:00|591.94|589.14|592.72|589.92|594.83|592.03|591.04|588.24|0
1653024000000|2022-05-20 05:20:00|592.6|589.8|592.82|590.02|593.49|590.69|591.04|588.24|0
1653024300000|2022-05-20 05:25:00|592.94|590.14|592.38|589.58|593.49|590.69|591.27|588.47|0
1653024600000|2022-05-20 05:30:00|591.93|589.13|592.15|589.35|593.04|590.24|591.04|588.24|0
1653024900000|2022-05-20 05:35:00|592.38|589.58|591.04|588.24|593.27|590.47|590.6|587.8|0
1653025200000|2022-05-20 05:40:00|590.82|588.02|591.04|588.24|591.71|588.91|589.71|586.91|0
1653025500000|2022-05-20 05:45:00|590.82|588.02|591.04|588.24|592.37|589.57|590.59|587.79|0
1653025800000|2022-05-20 05:50:00|591.38|588.58|588.37|585.57|591.38|588.58|587.26|584.46|0
1653026100000|2022-05-20 05:55:00|588.81|586.01|590.81|588.01|591.04|588.24|588.81|586.01|0
1653026400000|2022-05-20 06:00:00|590.59|587.79|592.15|589.35|593.48|590.68|589.7|586.9|0
1653026700000|2022-05-20 06:05:00|592.37|589.57|591.92|589.12|594.37|591.57|591.26|588.46|0
1653027000000|2022-05-20 06:10:00|591.7|588.9|592.48|589.68|592.81|590.01|587.7|584.9|0
1653027300000|2022-05-20 06:15:00|593.48|590.68|593.37|590.57|594.37|591.57|592.37|589.57|0
1653027600000|2022-05-20 06:20:00|593.48|590.68|592.36|589.56|594.15|591.35|592.14|589.34|0
1653027900000|2022-05-20 06:25:00|592.14|589.34|598.83|596.03|599.72|596.92|592.14|589.34|0
1653028200000|2022-05-20 06:30:00|599.28|596.48|597.71|594.91|600.84|598.04|597.27|594.47|0
1653028500000|2022-05-20 06:35:00|597.49|594.69|599.17|596.37|600.39|597.59|597.04|594.24|0
1653028800000|2022-05-20 06:40:00|599.05|596.25|597.38|594.58|600.39|597.59|597.38|594.58|0
1653029100000|2022-05-20 06:45:00|597.49|594.69|599.94|597.14|601.06|598.26|597.04|594.24|0
1653029400000|2022-05-20 06:50:00|599.72|596.92|603.07|600.27|603.07|600.27|599.27|596.47|0
1653029700000|2022-05-20 06:55:00|602.4|599.6|599.29|596.49|603.07|600.27|599.29|596.49|0
1653030000000|2022-05-20 07:00:00|599.51|596.71|599.51|596.71|602.19|599.39|598.62|595.82|0
1653030300000|2022-05-20 07:05:00|599.31|596.91|598.82|596.42|600.27|597.87|595.57|593.17|0
1653030600000|2022-05-20 07:10:00|598.92|596.52|594.35|591.95|599.37|596.97|593.68|591.28|0
1653030900000|2022-05-20 07:15:00|594.46|592.06|592|589.6|594.46|592.06|589.11|586.71|0
1653031200000|2022-05-20 07:20:00|591.78|589.38|592.45|590.05|593.23|590.83|589.56|587.16|0
1653031500000|2022-05-20 07:25:00|592.34|589.94|592|589.6|593.68|591.28|590|587.6|0
1653031800000|2022-05-20 07:30:00|591.78|589.38|586.34|583.94|594.01|591.61|586.22|583.82|0
1653032100000|2022-05-20 07:35:00|586.44|584.04|582.55|580.15|586.67|584.27|580.56|578.16|0
1653032400000|2022-05-20 07:40:00|582.78|580.38|581.56|579.16|583.89|581.49|579.89|577.49|0
1653032700000|2022-05-20 07:45:00|581.66|579.26|579.67|577.27|582.55|580.15|579.67|577.27|0
1653033000000|2022-05-20 07:50:00|579.89|577.49|580.33|577.93|582|579.6|579.78|577.38|0
1653033300000|2022-05-20 07:55:00|580.55|578.15|582.99|580.59|584.22|581.82|579.67|577.27|0
1653033600000|2022-05-20 08:00:00|583.11|580.71|585.11|582.71|585.66|583.26|582.33|579.93|0
1653033900000|2022-05-20 08:05:00|585.21|582.81|584.55|582.15|585.66|583.26|583.44|581.04|0
1653034200000|2022-05-20 08:10:00|584.44|582.04|587.55|585.15|589.89|587.49|583.66|581.26|0
1653034500000|2022-05-20 08:15:00|587.66|585.26|585.88|583.48|588.33|585.93|585.88|583.48|0
1653034800000|2022-05-20 08:20:00|585.65|583.25|583.21|580.81|585.88|583.48|582.76|580.36|0
1653035100000|2022-05-20 08:25:00|582.99|580.59|580.99|578.59|584.32|581.92|580.99|578.59|0
1653035400000|2022-05-20 08:30:00|580.77|578.37|577.56|575.16|580.77|578.37|577.22|574.82|0
1653035700000|2022-05-20 08:35:00|577.34|574.94|577.44|575.04|579.66|577.26|577.22|574.82|0
1653036000000|2022-05-20 08:40:00|577.22|574.82|575.01|572.61|578.11|575.71|574.79|572.39|0
1653036300000|2022-05-20 08:45:00|575.23|572.83|578.77|576.37|578.77|576.37|574.57|572.17|0
1653036600000|2022-05-20 08:50:00|578.99|576.59|578.99|576.59|579.65|577.25|578.22|575.82|0
1653036900000|2022-05-20 08:55:00|578.77|576.37|579.21|576.81|579.99|577.59|578.1|575.7|0
1653037200000|2022-05-20 09:00:00|579.43|577.03|576.99|574.59|580.98|578.58|576.55|574.15|0
1653037500000|2022-05-20 09:05:00|577.21|574.81|575.89|573.49|577.77|575.37|575.56|573.16|0
1653037800000|2022-05-20 09:10:00|575.66|573.26|574.12|571.72|577.43|575.03|573.45|571.05|0
1653038100000|2022-05-20 09:15:00|573.67|571.27|573.45|571.05|574.78|572.38|572.13|569.73|0
1653038400000|2022-05-20 09:20:00|573.57|571.17|577.99|575.59|577.99|575.59|573.13|570.73|0
1653038700000|2022-05-20 09:25:00|577.43|575.03|575.67|573.27|577.43|575.03|575|572.6|0
1653039000000|2022-05-20 09:30:00|575.89|573.49|578.31|575.91|578.42|576.02|575.89|573.49|0
1653039300000|2022-05-20 09:35:00|578.75|576.35|578.31|575.91|579.19|576.79|578.09|575.69|0
1653039600000|2022-05-20 09:40:00|578.42|576.02|582.5|580.1|583.06|580.66|578.09|575.69|0
1653039900000|2022-05-20 09:45:00|582.73|580.33|581.84|579.44|583.28|580.88|581.18|578.78|0
1653040200000|2022-05-20 09:50:00|581.18|578.78|580.51|578.11|582.18|579.78|580.51|578.11|0
1653040500000|2022-05-20 09:55:00|580.29|577.89|581.62|579.22|581.62|579.22|580.07|577.67|0
1653040800000|2022-05-20 10:00:00|581.84|579.44|581.17|578.77|582.5|580.1|580.73|578.33|0
1653041100000|2022-05-20 10:05:00|581.07|578.67|578.42|576.02|581.51|579.11|578.42|576.02|0
1653041400000|2022-05-20 10:10:00|578.52|576.12|579.18|576.78|579.85|577.45|578.08|575.68|0
1653041700000|2022-05-20 10:15:00|578.96|576.56|580.4|578|583.16|580.76|578.96|576.56|0
1653042000000|2022-05-20 10:20:00|580.06|577.66|577.86|575.46|580.95|578.55|577.64|575.24|0
1653042300000|2022-05-20 10:25:00|577.64|575.24|578.96|576.56|578.96|576.56|577.64|575.24|0
1653042600000|2022-05-20 10:30:00|578.74|576.34|579.29|576.89|580.28|577.88|578.41|576.01|0
1653042900000|2022-05-20 10:35:00|579.18|576.78|581.06|578.66|581.61|579.21|579.18|576.78|0
1653043200000|2022-05-20 10:40:00|581.16|578.76|580.17|577.77|581.16|578.76|579.62|577.22|0
1653043500000|2022-05-20 10:45:00|579.62|577.22|579.84|577.44|581.38|578.98|578.73|576.33|0
1653043800000|2022-05-20 10:50:00|580.06|577.66|583.15|580.75|583.37|580.97|579.17|576.77|0
1653044100000|2022-05-20 10:55:00|582.71|580.31|581.6|579.2|582.93|580.53|580.5|578.1|0
1653044400000|2022-05-20 11:00:00|581.38|578.98|582.93|580.53|584.59|582.19|581.38|578.98|0
1653044700000|2022-05-20 11:05:00|583.37|580.97|585.26|582.86|586.03|583.63|583.37|580.97|0
1653045000000|2022-05-20 11:10:00|585.58|583.18|583.59|581.19|586.25|583.85|583.59|581.19|0
1653045300000|2022-05-20 11:15:00|583.37|580.97|582.7|580.3|583.37|580.97|581.82|579.42|0
1653045600000|2022-05-20 11:20:00|582.6|580.2|583.59|581.19|584.47|582.07|581.38|578.98|0
1653045900000|2022-05-20 11:25:00|583.7|581.3|584.14|581.74|584.92|582.52|583.14|580.74|0
1653046200000|2022-05-20 11:30:00|584.03|581.63|580.71|578.31|584.03|581.63|580.49|578.09|0
1653046500000|2022-05-20 11:35:00|580.93|578.53|581.71|579.31|581.71|579.31|580.49|578.09|0
1653046800000|2022-05-20 11:40:00|581.81|579.41|582.03|579.63|583.14|580.74|580.71|578.31|0
1653047100000|2022-05-20 11:45:00|581.81|579.41|579.82|577.42|581.81|579.41|579.82|577.42|0
1653047400000|2022-05-20 11:50:00|579.6|577.2|574.53|572.13|580.04|577.64|574.53|572.13|0
1653047700000|2022-05-20 11:55:00|574.31|571.91|578.72|576.32|579.16|576.76|573.65|571.25|0
1653048000000|2022-05-20 12:00:00|578.94|576.54|579.38|576.98|580.48|578.08|577.39|574.99|0
1653048300000|2022-05-20 12:05:00|579.16|576.76|579.6|577.2|579.82|577.42|577.39|574.99|0
1653048600000|2022-05-20 12:10:00|579.38|576.98|582.03|579.63|582.47|580.07|579.15|576.75|0
1653048900000|2022-05-20 12:15:00|581.81|579.41|581.8|579.4|582.58|580.18|580.92|578.52|0
1653049200000|2022-05-20 12:20:00|581.58|579.18|581.8|579.4|582.25|579.85|579.81|577.41|0
1653049500000|2022-05-20 12:25:00|581.58|579.18|580.25|577.85|582.47|580.07|579.59|577.19|0
1653049800000|2022-05-20 12:30:00|580.48|578.08|582.02|579.62|582.47|580.07|579.59|577.19|0
1653050100000|2022-05-20 12:35:00|581.58|579.18|580.47|578.07|582.02|579.62|578.93|576.53|0
1653050400000|2022-05-20 12:40:00|580.69|578.29|584.9|582.5|585.56|583.16|580.69|578.29|0
1653050700000|2022-05-20 12:45:00|584.79|582.39|587.56|585.16|588.44|586.04|583.79|581.39|0
1653051000000|2022-05-20 12:50:00|587.78|585.38|589.47|587.07|591.25|588.85|586.15|583.75|0
1653051300000|2022-05-20 12:55:00|589.92|587.52|585.71|583.31|590.36|587.96|585.49|583.09|0
1653051600000|2022-05-20 13:00:00|585.49|583.09|584.82|582.42|586.82|584.42|584.16|581.76|0
1653051900000|2022-05-20 13:05:00|585.04|582.64|587.15|584.75|587.48|585.08|584.82|582.42|0
1653052200000|2022-05-20 13:10:00|587.26|584.86|584.82|582.42|587.7|585.3|584.16|581.76|0
1653052500000|2022-05-20 13:15:00|585.04|582.64|585.7|583.3|587.03|584.63|584.16|581.76|0
1653052800000|2022-05-20 13:20:00|585.93|583.53|584.6|582.2|586.59|584.19|582.73|580.33|0
1653053100000|2022-05-20 13:25:00|583.27|580.87|585.92|583.52|586.37|583.97|579.42|577.02|0
1653053400000|2022-05-20 13:30:00|586.59|584.19|589.91|587.51|591.58|589.18|582.83|580.43|0
1653053700000|2022-05-20 13:35:00|590.35|587.95|589.02|586.62|600.13|597.73|587.03|584.63|0
1653054000000|2022-05-20 13:40:00|589.91|587.51|583.71|581.31|592.35|589.95|581.28|578.88|0
1653054300000|2022-05-20 13:45:00|583.38|580.98|592.57|590.17|595.46|593.06|581.5|579.1|0
1653054600000|2022-05-20 13:50:00|592.79|590.39|587.53|585.13|594.57|592.17|586.2|583.8|0
1653054900000|2022-05-20 13:55:00|587.76|585.36|588.64|586.24|594.22|591.82|586.2|583.8|0
1653055200000|2022-05-20 14:00:00|589.09|586.69|593.32|590.92|596|593.6|585.53|583.13|0
1653055500000|2022-05-20 14:05:00|592.43|590.03|609.54|607.14|610.66|608.26|592.43|590.03|0
1653055800000|2022-05-20 14:10:00|609.43|607.03|609.43|607.03|612.24|609.84|607.74|605.34|0
1653056100000|2022-05-20 14:15:00|608.19|605.79|608.42|606.02|610.21|607.81|603.93|601.53|0
1653056400000|2022-05-20 14:20:00|608.64|606.24|610.68|607.8|615.84|613.44|607.97|605.57|0
1653056700000|2022-05-20 14:25:00|610.45|607.57|605.29|602.41|613.15|610.27|603.28|600.4|0
1653057000000|2022-05-20 14:30:00|605.96|603.08|610.22|607.34|611.35|608.47|604.84|601.96|0
1653057300000|2022-05-20 14:35:00|610.67|607.79|613.36|610.48|615.39|612.51|610.22|607.34|0
1653057600000|2022-05-20 14:40:00|614.16|611.28|609.09|606.21|614.61|611.73|607.29|604.41|0
1653057900000|2022-05-20 14:45:00|608.98|606.1|615.84|612.96|617.42|614.54|607.52|604.64|0
1653058200000|2022-05-20 14:50:00|616.07|613.19|628.28|625.4|628.28|625.4|614.94|612.06|0
1653058500000|2022-05-20 14:55:00|628.05|625.17|637.6|634.72|637.6|634.72|626.92|624.04|0
1653058800000|2022-05-20 15:00:00|637.15|634.27|637.83|634.95|638.51|635.63|633.96|631.08|0
1653059100000|2022-05-20 15:05:00|636.69|633.81|642.85|639.97|644.91|642.03|635.55|632.67|0
1653059400000|2022-05-20 15:10:00|643.31|640.43|646.97|644.09|652.24|649.36|642.39|639.51|0
1653059700000|2022-05-20 15:15:00|647.66|644.78|653.79|650.91|655.85|652.97|647.2|644.32|0
1653060000000|2022-05-20 15:20:00|653.34|650.46|656.53|653.65|657.44|654.56|653.34|650.46|0
1653060300000|2022-05-20 15:25:00|656.76|653.88|647.25|644.37|657.22|654.34|645.03|642.15|0
1653060600000|2022-05-20 15:30:00|647.48|644.6|642.47|639.59|648.39|645.51|639.52|636.64|0
1653060900000|2022-05-20 15:35:00|642.02|639.14|650.67|647.79|653.18|650.3|642.02|639.14|0
1653061200000|2022-05-20 15:40:00|650.44|647.56|652.49|649.61|652.49|649.61|643.15|640.27|0
1653061500000|2022-05-20 15:45:00|652.61|649.73|645.65|642.77|652.61|649.73|644.86|641.98|0
1653061800000|2022-05-20 15:50:00|645.88|643|648.84|645.96|650.33|647.45|641.56|638.68|0
1653062100000|2022-05-20 15:55:00|648.38|645.5|650.55|647.67|651.35|648.47|643.83|640.95|0
1653062400000|2022-05-20 16:00:00|651.12|648.24|653.86|650.98|655.91|653.03|649.52|646.64|0
1653062700000|2022-05-20 16:05:00|653.98|651.1|667.14|664.26|667.14|664.26|650.89|648.01|0
1653063000000|2022-05-20 16:10:00|667.83|664.95|664.97|662.09|674.63|671.75|662.55|659.67|0
1653063300000|2022-05-20 16:15:00|664.39|661.51|670.5|667.62|671.19|668.31|664.39|661.51|0
1653063600000|2022-05-20 16:20:00|670.73|667.85|664.67|661.79|671.19|668.31|663.76|660.88|0
1653063900000|2022-05-20 16:25:00|664.45|661.57|668.33|665.45|671.3|668.42|664.45|661.57|0
1653064200000|2022-05-20 16:30:00|668.1|665.22|672.67|669.79|672.67|669.79|664.45|661.57|0
1653064500000|2022-05-20 16:35:00|672.9|670.02|677.71|674.83|680.24|677.36|672.44|669.56|0
1653064800000|2022-05-20 16:40:00|678.17|675.29|686.45|683.57|686.45|683.57|678.17|675.29|0
1653065100000|2022-05-20 16:45:00|686.68|683.8|679.02|676.14|691.75|688.87|679.02|676.14|0
1653065400000|2022-05-20 16:50:00|679.94|677.06|685.89|683.01|687.72|684.84|679.37|676.49|0
1653065700000|2022-05-20 16:55:00|685.78|682.9|683.14|680.26|686.12|683.24|677.88|675|0
1653066000000|2022-05-20 17:00:00|683.37|680.49|688.41|685.53|691.85|688.97|682.68|679.8|0
1653066300000|2022-05-20 17:05:00|687.72|684.84|694.15|691.27|695.53|692.65|683.36|680.48|0
1653066600000|2022-05-20 17:10:00|694.38|691.5|694.97|692.09|698.29|695.41|692.08|689.2|0
1653066900000|2022-05-20 17:15:00|694.74|691.86|699.56|696.68|699.56|696.68|693.59|690.71|0
1653067200000|2022-05-20 17:20:00|698.87|695.99|700.48|697.6|702.09|699.21|695.88|693|0
1653067500000|2022-05-20 17:25:00|700.94|698.06|704.39|701.51|705.08|702.2|699.91|697.03|0
1653067800000|2022-05-20 17:30:00|704.62|701.74|684.89|682.01|705.54|702.66|684.2|681.32|0
1653068100000|2022-05-20 17:35:00|684.66|681.78|686.49|683.61|690.61|687.73|680.78|677.9|0
1653068400000|2022-05-20 17:40:00|686.94|684.06|682.97|680.09|690.83|687.95|681.92|679.04|0
1653068700000|2022-05-20 17:45:00|683.42|680.54|681.14|678.26|686.52|683.64|675.66|672.78|0
1653069000000|2022-05-20 17:50:00|681.82|678.94|676.79|673.91|686.63|683.75|673.37|670.49|0
1653069300000|2022-05-20 17:55:00|677.48|674.6|678.16|675.28|680.91|678.03|674.28|671.4|0
1653069600000|2022-05-20 18:00:00|678.74|675.86|681.02|678.14|682.86|679.98|675.53|672.65|0
1653069900000|2022-05-20 18:05:00|681.71|678.83|684.92|682.04|690.78|687.9|681.71|678.83|0
1653070200000|2022-05-20 18:10:00|684.46|681.58|685.83|682.95|687.21|684.33|680.56|677.68|0
1653070500000|2022-05-20 18:15:00|686.06|683.18|690.2|687.32|694.34|691.46|682.85|679.97|0
1653070800000|2022-05-20 18:20:00|690.66|687.78|689.74|686.86|695.03|692.15|685.83|682.95|0
1653071100000|2022-05-20 18:25:00|690.2|687.32|687.21|684.33|692.5|689.62|686.52|683.64|0
1653071400000|2022-05-20 18:30:00|688.13|685.25|694.57|691.69|697.1|694.22|684.91|682.03|0
1653071700000|2022-05-20 18:35:00|695.49|692.61|691.8|688.92|695.72|692.84|688.35|685.47|0
1653072000000|2022-05-20 18:40:00|692.49|689.61|680.33|677.45|692.95|690.07|680.33|677.45|0
1653072300000|2022-05-20 18:45:00|681.24|678.36|679.87|676.99|687.66|684.78|678.72|675.84|0
1653072600000|2022-05-20 18:50:00|679.64|676.76|670.96|668.08|682.39|679.51|666.18|663.3|0
1653072900000|2022-05-20 18:55:00|671.87|668.99|676.74|673.86|677.58|674.7|669.48|666.6|0
1653073200000|2022-05-20 19:00:00|676.51|673.63|682.71|679.83|684.31|681.43|671.7|668.82|0
1653073500000|2022-05-20 19:05:00|682.02|679.14|685|682.12|687.53|684.65|680.18|677.3|0
1653073800000|2022-05-20 19:10:00|685.23|682.35|684.31|681.43|687.76|684.88|683.39|680.51|0
1653074100000|2022-05-20 19:15:00|683.85|680.97|678.11|675.23|684.31|681.43|674.9|672.02|0
1653074400000|2022-05-20 19:20:00|677.65|674.77|674.92|672.04|679.75|676.87|669.88|667|0
1653074700000|2022-05-20 19:25:00|674|671.12|660.73|657.85|676.76|673.88|660.5|657.62|0
1653075000000|2022-05-20 19:30:00|660.5|657.62|652.07|649.19|667.36|664.48|650.93|648.05|0
1653075300000|2022-05-20 19:35:00|652.98|650.1|644.13|641.25|655.03|652.15|637.35|634.47|0
1653075600000|2022-05-20 19:40:00|643.9|641.02|632.98|630.1|643.9|641.02|624.05|621.17|0
1653075900000|2022-05-20 19:45:00|632.3|629.42|630.5|627.14|642.07|639.19|628.69|625.33|0
1653076200000|2022-05-20 19:50:00|625.64|622.28|625.52|622.16|632.77|629.41|619.88|616.52|0
1653076500000|2022-05-20 19:55:00|623.94|620.58|618.53|615.17|628.46|625.1|616.73|613.37|0
1653076800000|2022-05-20 20:00:00|619.66|616.3|619.29|615.93|619.97|616.61|613.81|610.45|0
1653077100000|2022-05-20 20:05:00|617.94|614.58|623.57|620.21|624.47|621.11|617.27|613.91|0
1653077400000|2022-05-20 20:10:00|623.12|619.76|620.39|617.99|625.34|622.94|620.39|617.99|0
1653289500000|2022-05-23 07:05:00|579.05|576.17|576.42|573.54|581.46|578.58|576.42|573.54|0
1653289800000|2022-05-23 07:10:00|576.2|573.32|577.51|574.63|580.14|577.26|574.89|572.01|0
1653290100000|2022-05-23 07:15:00|577.29|574.41|576.85|573.97|579.59|576.71|576.31|573.43|0
1653290400000|2022-05-23 07:20:00|577.18|574.3|579.48|576.6|581.01|578.13|576.53|573.65|0
1653290700000|2022-05-23 07:25:00|580.36|577.48|579.48|576.6|580.36|577.48|577.07|574.19|0
1653291000000|2022-05-23 07:30:00|580.25|577.37|579.26|576.38|583.65|580.77|576.19|573.31|0
1653291300000|2022-05-23 07:35:00|579.15|576.27|580.47|577.59|582.22|579.34|578.06|575.18|0
1653291600000|2022-05-23 07:40:00|580.35|577.47|587.6|584.72|587.6|584.72|580.35|577.47|0
1653291900000|2022-05-23 07:45:00|587.82|584.94|585.84|582.96|587.82|584.94|584.74|581.86|0
1653292200000|2022-05-23 07:50:00|585.62|582.74|582.98|580.1|585.62|582.74|582.98|580.1|0
1653292500000|2022-05-23 07:55:00|583.31|580.43|581.88|579|583.64|580.76|581.12|578.24|0
1653292800000|2022-05-23 08:00:00|581.66|578.78|586.94|584.06|586.94|584.06|575.75|572.87|0
1653293100000|2022-05-23 08:05:00|586.83|583.95|590.24|587.36|590.9|588.02|586.28|583.4|0
1653293400000|2022-05-23 08:10:00|590.36|587.48|597.54|594.66|597.54|594.66|589.14|586.26|0
1653293700000|2022-05-23 08:15:00|597.43|594.55|602.09|599.21|603.08|600.2|597.43|594.55|0
1653294000000|2022-05-23 08:20:00|602.31|599.43|597.87|594.99|602.64|599.76|597.65|594.77|0
1653294300000|2022-05-23 08:25:00|597.98|595.1|596.1|593.22|598.76|595.88|595.21|592.33|0
1653294600000|2022-05-23 08:30:00|596.2|593.32|601.08|598.2|601.3|598.42|595.76|592.88|0
1653294900000|2022-05-23 08:35:00|601.19|598.31|604.41|601.53|605.97|603.09|601.19|598.31|0
1653295200000|2022-05-23 08:40:00|604.53|601.65|606.89|604.01|607.33|604.45|601.3|598.42|0
1653295500000|2022-05-23 08:45:00|607.11|604.23|605.2|602.8|608.31|605.91|603.87|601.47|0
1653295800000|2022-05-23 08:50:00|605.31|602.91|603.98|601.58|606.98|604.58|602.76|600.36|0
1653296100000|2022-05-23 08:55:00|603.54|601.14|602.09|599.69|604.09|601.69|600.66|598.26|0
1653296400000|2022-05-23 09:00:00|601.76|599.36|602.98|600.58|606.31|603.91|600.98|598.58|0
1653296700000|2022-05-23 09:05:00|603.42|601.02|603.76|601.36|605.19|602.79|601.42|599.02|0
1653297000000|2022-05-23 09:10:00|604.08|601.68|601.87|599.47|604.08|601.68|600.09|597.69|0
1653297300000|2022-05-23 09:15:00|601.76|599.36|602.2|599.8|605.75|603.35|601.76|599.36|0
1653297600000|2022-05-23 09:20:00|601.76|599.36|600.31|597.91|602.09|599.69|599.87|597.47|0
1653297900000|2022-05-23 09:25:00|600.21|597.81|596.11|593.71|600.76|598.36|595.67|593.27|0
1653298200000|2022-05-23 09:30:00|595.56|593.16|595|592.6|596.77|594.37|594.12|591.72|0
1653298500000|2022-05-23 09:35:00|595.45|593.05|591.92|589.52|595.67|593.27|590.15|587.75|0
1653298800000|2022-05-23 09:40:00|591.81|589.41|593.46|591.06|593.79|591.39|591.37|588.97|0
1653299100000|2022-05-23 09:45:00|593.57|591.17|596.55|594.15|596.99|594.59|593.46|591.06|0
1653299400000|2022-05-23 09:50:00|596.77|594.37|596|593.6|596.77|594.37|594.34|591.94|0
1653299700000|2022-05-23 09:55:00|596.1|593.7|598.98|596.58|601.63|599.23|596.1|593.7|0
1653300000000|2022-05-23 10:00:00|598.87|596.47|598.97|596.57|599.98|597.58|597.98|595.58|0
1653300300000|2022-05-23 10:05:00|599.09|596.69|598.09|595.69|600.3|597.9|597.43|595.03|0
1653300600000|2022-05-23 10:10:00|598.2|595.8|593.89|591.49|598.2|595.8|593.45|591.05|0
1653300900000|2022-05-23 10:15:00|593.67|591.27|596.65|594.25|596.65|594.25|593.67|591.27|0
1653301200000|2022-05-23 10:20:00|597.2|594.8|597.42|595.02|598.97|596.57|596.21|593.81|0
1653301500000|2022-05-23 10:25:00|597.54|595.14|594.11|591.71|597.76|595.36|593.89|591.49|0
1653301800000|2022-05-23 10:30:00|593.78|591.38|590.8|588.4|594|591.6|590.8|588.4|0
1653302100000|2022-05-23 10:35:00|590.36|587.96|589.92|587.52|592.78|590.38|589.7|587.3|0
1653302400000|2022-05-23 10:40:00|589.81|587.41|588.6|586.2|591.57|589.17|587.72|585.32|0
1653302700000|2022-05-23 10:45:00|588.38|585.98|586.84|584.44|589.48|587.08|583.98|581.58|0
1653303000000|2022-05-23 10:50:00|586.51|584.11|584.42|582.02|588.16|585.76|583.98|581.58|0
1653303300000|2022-05-23 10:55:00|584.32|581.92|578.07|575.67|584.42|582.02|576.76|574.36|0
1653303600000|2022-05-23 11:00:00|578.19|575.79|580.26|577.86|581.13|578.73|578.19|575.79|0
1653303900000|2022-05-23 11:05:00|580.59|578.19|580.47|578.07|581.79|579.39|580.04|577.64|0
1653304200000|2022-05-23 11:10:00|579.93|577.53|577.96|575.56|580.69|578.29|576.76|574.36|0
1653304500000|2022-05-23 11:15:00|578.07|575.67|581.16|578.76|581.82|579.42|577.44|575.04|0
1653304800000|2022-05-23 11:20:00|581.05|578.65|585.77|583.37|586.65|584.25|580.94|578.54|0
1653305100000|2022-05-23 11:25:00|585.88|583.48|584.01|581.61|585.99|583.59|582.91|580.51|0
1653305400000|2022-05-23 11:30:00|584.23|581.83|586.42|584.02|586.42|584.02|583.79|581.39|0
1653305700000|2022-05-23 11:35:00|586.64|584.24|589.62|587.22|591.27|588.87|586.42|584.02|0
1653306000000|2022-05-23 11:40:00|589.51|587.11|586.2|583.8|589.95|587.55|585.32|582.92|0
1653306300000|2022-05-23 11:45:00|586.42|584.02|589.94|587.54|591.27|588.87|586.2|583.8|0
1653306600000|2022-05-23 11:50:00|590.06|587.66|588.4|586|590.16|587.76|586.09|583.69|0
1653306900000|2022-05-23 11:55:00|588.29|585.89|586.09|583.69|589.06|586.66|586.09|583.69|0
1653307200000|2022-05-23 12:00:00|585.76|583.36|582.02|579.62|585.76|583.36|581.04|578.64|0
1653307500000|2022-05-23 12:05:00|581.58|579.18|581.36|578.96|581.8|579.4|579.39|576.99|0
1653307800000|2022-05-23 12:10:00|582.24|579.84|582.46|580.06|584.22|581.82|580.71|578.31|0
1653308100000|2022-05-23 12:15:00|582.68|580.28|580.92|578.52|583.56|581.16|580.38|577.98|0
1653308400000|2022-05-23 12:20:00|580.7|578.3|582.24|579.84|583.23|580.83|580.05|577.65|0
1653308700000|2022-05-23 12:25:00|582.46|580.06|585.53|583.13|586.85|584.45|582.46|580.06|0
1653309000000|2022-05-23 12:30:00|585.31|582.91|589.71|587.31|591.04|588.64|584.99|582.59|0
1653309300000|2022-05-23 12:35:00|590.15|587.75|586.74|584.34|590.15|587.75|586.63|584.23|0
1653309600000|2022-05-23 12:40:00|587.29|584.89|589.05|586.65|589.05|586.65|585.31|582.91|0
1653309900000|2022-05-23 12:45:00|589.71|587.31|590.37|587.97|591.47|589.07|587.29|584.89|0
1653310200000|2022-05-23 12:50:00|589.82|587.42|591.47|589.07|591.47|589.07|587.84|585.44|0
1653310500000|2022-05-23 12:55:00|591.25|588.85|589.27|586.87|591.47|589.07|588.6|586.2|0
1653310800000|2022-05-23 13:00:00|589.04|586.64|587.72|585.32|591.69|589.29|587.18|584.78|0
1653311100000|2022-05-23 13:05:00|587.5|585.1|585.52|583.12|588.38|585.98|585.3|582.9|0
1653311400000|2022-05-23 13:10:00|585.3|582.9|583.32|580.92|585.3|582.9|583|580.6|0
1653311700000|2022-05-23 13:15:00|583.1|580.7|584.42|582.02|586.62|584.22|581.78|579.38|0
1653312000000|2022-05-23 13:20:00|584.09|581.69|583.98|581.58|586.4|584|583.54|581.14|0
1653312300000|2022-05-23 13:25:00|584.09|581.69|591.68|589.28|591.8|589.4|584.09|581.69|0
1653312600000|2022-05-23 13:30:00|590.14|587.74|590.8|588.4|597.55|595.15|588.6|586.2|0
1653312900000|2022-05-23 13:35:00|589.7|587.3|602.09|599.69|604.75|602.35|589.48|587.08|0
1653313200000|2022-05-23 13:40:00|601.64|599.24|589.03|586.63|606.31|603.91|587.93|585.53|0
1653313500000|2022-05-23 13:45:00|588.37|585.97|580.46|578.06|591.68|589.28|577.4|575|0
1653313800000|2022-05-23 13:50:00|581.34|578.94|590.13|587.73|590.13|587.73|577.39|574.99|0
1653314100000|2022-05-23 13:55:00|589.03|586.63|596.54|594.14|598.09|595.69|586.61|584.21|0
1653314400000|2022-05-23 14:00:00|597.2|594.8|606.75|604.35|612.55|610.15|596.32|593.92|0
1653314700000|2022-05-23 14:05:00|605.86|603.46|605.01|602.61|611.32|608.92|601.41|599.01|0
1653315000000|2022-05-23 14:10:00|605.46|603.06|596.79|594.39|606.13|603.73|593.92|591.52|0
1653315300000|2022-05-23 14:15:00|595.69|593.29|588.62|586.22|599.23|596.83|586.19|583.79|0
1653315600000|2022-05-23 14:20:00|589.94|587.54|588.84|586.44|596.13|593.73|585.97|583.57|0
1653315900000|2022-05-23 14:25:00|587.95|585.55|580.15|577.75|598.91|596.51|580.15|577.75|0
1653316200000|2022-05-23 14:30:00|578.4|576|579.71|577.31|584|581.6|576.43|574.03|0
1653316500000|2022-05-23 14:35:00|579.49|577.09|577.96|575.56|582.79|580.39|575.55|573.15|0
1653316800000|2022-05-23 14:40:00|577.52|575.12|580.37|577.97|582.46|580.06|574.24|571.84|0
1653317100000|2022-05-23 14:45:00|578.61|576.21|579.93|577.53|585.64|583.24|572.05|569.65|0
1653317400000|2022-05-23 14:50:00|580.59|578.19|583.44|581.04|591.38|588.98|578.17|575.77|0
1653317700000|2022-05-23 14:55:00|583.55|581.15|581.46|579.06|585.86|583.46|579.92|577.52|0
1653318000000|2022-05-23 15:00:00|580.58|578.18|568.77|566.37|584.54|582.14|567.9|565.5|0
1653318300000|2022-05-23 15:05:00|568.67|566.27|569.86|567.46|570.52|568.12|567.03|564.63|0
1653318600000|2022-05-23 15:10:00|569.32|566.92|564.85|562.45|572.95|570.55|564.85|562.45|0
1653318900000|2022-05-23 15:15:00|564.63|562.23|568.32|565.92|569.3|566.9|562.8|560.4|0
1653319200000|2022-05-23 15:20:00|568.87|566.47|566.37|563.97|570.93|568.53|565.07|562.67|0
1653319500000|2022-05-23 15:25:00|566.58|564.18|563.98|561.58|569.19|566.79|563.76|561.36|0
1653319800000|2022-05-23 15:30:00|564.31|561.91|556.42|554.02|565.28|562.88|555.55|553.15|0
1653320100000|2022-05-23 15:35:00|556.2|553.8|555.77|553.37|559.44|557.04|555.55|553.15|0
1653320400000|2022-05-23 15:40:00|554.91|552.51|558.63|556.23|559.28|556.88|554.91|552.51|0
1653320700000|2022-05-23 15:45:00|558.85|556.45|562.73|560.33|565.76|563.36|556.69|554.29|0
1653321000000|2022-05-23 15:50:00|562.08|559.68|560.78|558.38|563.59|561.19|559.49|557.09|0
1653321300000|2022-05-23 15:55:00|560.46|558.06|559.92|557.52|561|558.6|556.69|554.29|0
1653321600000|2022-05-23 16:00:00|560.35|557.95|553.89|551.49|561.65|559.25|553.89|551.49|0
1653321900000|2022-05-23 16:05:00|554.32|551.92|551.03|548.63|556.04|553.64|549.74|547.34|0
1653322200000|2022-05-23 16:10:00|550.81|548.41|554.47|552.07|555.54|553.14|550.81|548.41|0
1653322500000|2022-05-23 16:15:00|553.82|551.42|556.19|553.79|558.99|556.59|552.31|549.91|0
1653322800000|2022-05-23 16:20:00|556.4|554|553.17|550.77|556.62|554.22|551.88|549.48|0
1653323100000|2022-05-23 16:25:00|552.96|550.56|558.99|556.59|559.85|557.45|552.96|550.56|0
1653323400000|2022-05-23 16:30:00|558.34|555.94|560.5|558.1|564.18|561.78|558.13|555.73|0
1653323700000|2022-05-23 16:35:00|560.28|557.88|556.29|553.89|561.8|559.4|556.18|553.78|0
1653324000000|2022-05-23 16:40:00|556.18|553.78|557.2|554.8|560.01|557.61|555.32|552.92|0
1653324300000|2022-05-23 16:45:00|556.77|554.37|564.56|562.16|565.22|562.82|555.9|553.5|0
1653324600000|2022-05-23 16:50:00|564.35|561.95|567.17|564.77|568.26|565.86|563.04|560.64|0
1653324900000|2022-05-23 16:55:00|566.52|564.12|562.82|560.42|569.13|566.73|562.82|560.42|0
1653325200000|2022-05-23 17:00:00|563.26|560.86|567.39|564.99|567.39|564.99|562.82|560.42|0
1653325500000|2022-05-23 17:05:00|567.82|565.42|566.73|564.33|570.22|567.82|565.86|563.46|0
1653325800000|2022-05-23 17:10:00|567.17|564.77|566.08|563.68|569.13|566.73|564.77|562.37|0
1653326100000|2022-05-23 17:15:00|566.3|563.9|573.68|571.28|575.43|573.03|566.3|563.9|0
1653326400000|2022-05-23 17:20:00|574.34|571.94|572.8|570.4|579.38|576.98|572.37|569.97|0
1653326700000|2022-05-23 17:25:00|573.14|570.74|570.4|568|573.14|570.74|569.53|567.13|0
1653327000000|2022-05-23 17:30:00|570.18|567.78|566.25|563.85|573.46|571.06|563.21|560.81|0
1653327300000|2022-05-23 17:35:00|567.34|564.94|564.73|562.33|567.34|564.94|562.99|560.59|0
1653327600000|2022-05-23 17:40:00|564.51|562.11|562.55|560.15|565.6|563.2|561.25|558.85|0
1653327900000|2022-05-23 17:45:00|562.34|559.94|557.78|555.38|563.64|561.24|555.61|553.21|0
1653328200000|2022-05-23 17:50:00|557.56|555.16|561.03|558.63|561.68|559.28|557.13|554.73|0
1653328500000|2022-05-23 17:55:00|560.6|558.2|556.69|554.29|560.6|558.2|556.69|554.29|0
1653328800000|2022-05-23 18:00:00|556.04|553.64|558.64|556.24|560.71|558.31|553.67|551.27|0
1653329100000|2022-05-23 18:05:00|558.42|556.02|556.47|554.07|560.38|557.98|555.18|552.78|0
1653329400000|2022-05-23 18:10:00|556.04|553.64|552.8|550.4|556.26|553.86|552.15|549.75|0
1653329700000|2022-05-23 18:15:00|553.01|550.61|552.58|550.18|555.17|552.77|552.26|549.86|0
1653330000000|2022-05-23 18:20:00|552.37|549.97|553.14|550.74|555.08|552.68|551.29|548.89|0
1653330300000|2022-05-23 18:25:00|553.36|550.96|555.51|553.11|557.24|554.84|552.28|549.88|0
1653330600000|2022-05-23 18:30:00|555.08|552.68|555.19|552.79|557.46|555.06|553.35|550.95|0
1653330900000|2022-05-23 18:35:00|555.51|553.11|554.43|552.03|556.37|553.97|553.14|550.74|0
1653331200000|2022-05-23 18:40:00|554.65|552.25|548.61|546.21|556.7|554.3|548.61|546.21|0
1653331500000|2022-05-23 18:45:00|548.4|546|557.24|554.84|559.18|556.78|547.97|545.57|0
1653331800000|2022-05-23 18:50:00|556.92|554.52|557.67|555.27|561.13|558.73|554.43|552.03|0
1653332100000|2022-05-23 18:55:00|557.02|554.62|560.7|558.3|562|559.6|556.8|554.4|0
1653332400000|2022-05-23 19:00:00|560.48|558.08|556.15|553.75|561.13|558.73|555.29|552.89|0
1653332700000|2022-05-23 19:05:00|555.5|553.1|552.26|549.86|557.66|555.26|552.05|549.65|0
1653333000000|2022-05-23 19:10:00|552.16|549.76|561.39|558.99|563.99|561.59|552.16|549.76|0
1653333300000|2022-05-23 19:15:00|561.61|559.21|558.79|556.39|563.12|560.72|558.58|556.18|0
1653333600000|2022-05-23 19:20:00|558.58|556.18|563.77|561.37|566.81|564.41|556.85|554.45|0
1653333900000|2022-05-23 19:25:00|564.42|562.02|562.25|559.85|565.29|562.89|560.52|558.12|0
1653334200000|2022-05-23 19:30:00|561.82|559.42|558.79|556.39|563.55|561.15|557.06|554.66|0
1653334500000|2022-05-23 19:35:00|558.57|556.17|565.09|562.69|565.09|562.69|554.04|551.64|0
1653334800000|2022-05-23 19:40:00|564.88|562.48|566.18|563.78|568.57|566.17|562.27|559.87|0
1653335100000|2022-05-23 19:45:00|565.53|563.13|569.85|567.45|572.27|569.87|565.53|563.13|0
1653335400000|2022-05-23 19:50:00|565.05|562.65|565.09|562.69|567.34|564.94|559.25|556.85|0
1653335700000|2022-05-23 19:55:00|566.17|563.77|557.5|555.1|567.25|564.85|554.91|552.51|0
1653336000000|2022-05-23 20:00:00|555.56|553.16|555.13|552.73|555.56|553.16|552.12|549.72|0
1653336300000|2022-05-23 20:05:00|554.91|552.51|547.4|545|554.91|552.51|547.19|544.79|0
1653336600000|2022-05-23 20:10:00|547.83|545.43|552.33|549.93|552.97|550.57|547.4|545|0
1653336900000|2022-05-23 20:15:00|551.89|549.09|550.6|547.8|552.21|549.41|549.74|546.94|0
1653337200000|2022-05-23 20:20:00|550.81|548.01|552.1|549.3|552.53|549.73|550.81|548.01|0
1653337500000|2022-05-23 20:25:00|551.88|549.08|552.53|549.73|552.74|549.94|551.24|548.44|0
1653337800000|2022-05-23 20:30:00|552.42|549.62|552.42|549.62|552.74|549.94|551.45|548.65|0
1653338100000|2022-05-23 20:35:00|552.31|549.51|551.45|548.65|552.74|549.94|551.45|548.65|0
1653338400000|2022-05-23 20:40:00|551.66|548.86|551.88|549.08|552.09|549.29|551.02|548.22|0
1653338700000|2022-05-23 20:45:00|552.09|549.29|551.88|549.08|552.52|549.72|551.66|548.86|0
1653339000000|2022-05-23 20:50:00|551.66|548.86|551.66|548.86|551.66|548.86|551.02|548.22|0
1653339300000|2022-05-23 20:55:00|552.09|549.29|550.91|548.11|552.09|549.29|550.16|547.36|0
1653339600000|2022-05-23 21:00:00|551.09|548.29|550.46|547.66|551.09|548.29|550.4|547.6|0
1653339900000|2022-05-23 21:05:00|550.56|547.76|552.44|549.64|552.44|549.64|550.56|547.76|0
1653340200000|2022-05-23 21:10:00|552.18|549.38|555.34|552.54|555.47|552.67|552.18|549.38|0
1653340500000|2022-05-23 21:15:00|555.25|552.45|560.52|557.72|561.59|558.79|555.25|552.45|0
1653340800000|2022-05-23 21:20:00|560.49|557.69|562.19|559.39|562.73|559.93|560.49|557.69|0
1653341100000|2022-05-23 21:25:00|562.25|559.45|564.13|561.33|564.86|562.06|562.25|559.45|0
1653341400000|2022-05-23 21:30:00|563.66|560.86|566.88|564.08|566.88|564.08|563.66|560.86|0
1653341700000|2022-05-23 21:35:00|566.85|564.05|568.37|565.57|568.56|565.76|566.07|563.27|0
1653342000000|2022-05-23 21:40:00|568.24|565.44|570.33|567.53|570.36|567.56|566.83|564.03|0
1653342300000|2022-05-23 21:45:00|570.11|567.31|565.47|562.67|570.42|567.62|564.61|561.81|0
1653342600000|2022-05-23 21:50:00|565.38|562.58|567.7|564.9|568.52|565.72|565.32|562.52|0
1653342900000|2022-05-23 21:55:00|567.35|564.55|568.19|565.39|568.19|565.39|566.11|563.31|0
1653343200000|2022-05-23 22:00:00|568.25|565.45|588.91|586.11|593.1|590.3|568.25|565.45|0
1653343500000|2022-05-23 22:05:00|589.02|586.22|586.94|584.14|590.78|587.98|585.18|582.38|0
1653343800000|2022-05-23 22:10:00|586.6|583.8|582.55|579.75|587.92|585.12|582.43|579.63|0
1653344100000|2022-05-23 22:15:00|582.11|579.31|585.06|582.26|586.16|583.36|581.45|578.65|0
1653344400000|2022-05-23 22:20:00|584.96|582.16|587.92|585.12|589.01|586.21|584.3|581.5|0
1653344700000|2022-05-23 22:25:00|588.14|585.34|586.16|583.36|588.14|585.34|584.18|581.38|0
1653345000000|2022-05-23 22:30:00|586.05|583.25|582.54|579.74|587.59|584.79|582.43|579.63|0
1653345300000|2022-05-23 22:35:00|582.32|579.52|584.51|581.71|585.06|582.26|582.21|579.41|0
1653345600000|2022-05-23 22:40:00|584.18|581.38|583.3|580.5|584.62|581.82|582.86|580.06|0
1653345900000|2022-05-23 22:45:00|583.08|580.28|580.02|577.22|583.08|580.28|579.8|577|0
1653346200000|2022-05-23 22:50:00|580.23|577.43|581.98|579.18|583.08|580.28|580.02|577.22|0
1653346500000|2022-05-23 22:55:00|581.88|579.08|579.58|576.78|581.88|579.08|579.03|576.23|0
1653346800000|2022-05-23 23:00:00|579.25|576.45|578.26|575.46|579.58|576.78|578.04|575.24|0
1653347100000|2022-05-23 23:05:00|578.48|575.68|577.39|574.59|578.92|576.12|577.17|574.37|0
1653347400000|2022-05-23 23:10:00|577.61|574.81|579.03|576.23|579.35|576.55|577.17|574.37|0
1653347700000|2022-05-23 23:15:00|579.35|576.55|583.07|580.27|583.95|581.15|578.92|576.12|0
1653348000000|2022-05-23 23:20:00|582.75|579.95|582.53|579.73|583.07|580.27|582.2|579.4|0
1653348300000|2022-05-23 23:25:00|582.41|579.61|583.29|580.49|583.4|580.6|580.88|578.08|0
1653348600000|2022-05-23 23:30:00|583.51|580.71|582.19|579.39|583.51|580.71|582.19|579.39|0
1653348900000|2022-05-23 23:35:00|582.31|579.51|580.88|578.08|582.41|579.61|580.66|577.86|0
1653349200000|2022-05-23 23:40:00|580.77|577.97|578.37|575.57|580.77|577.97|578.25|575.45|0
1653349500000|2022-05-23 23:45:00|578.25|575.45|578.25|575.45|579.68|576.88|578.25|575.45|0
1653349800000|2022-05-23 23:50:00|578.47|575.67|578.03|575.23|578.69|575.89|575.85|573.05|0
1653350100000|2022-05-23 23:55:00|577.93|575.13|577.16|574.36|578.25|575.45|575.96|573.16|0
1653350400000|2022-05-24 00:00:00|577.37|574.57|580.87|578.07|583.06|580.26|577.37|574.57|0
1653350700000|2022-05-24 00:05:00|580.77|577.97|578.46|575.66|581.09|578.29|578.25|575.45|0
1653351000000|2022-05-24 00:10:00|578.36|575.56|578.68|575.88|579.34|576.54|577.05|574.25|0
1653351300000|2022-05-24 00:15:00|578.03|575.23|578.02|575.22|578.68|575.88|575.19|572.39|0
1653351600000|2022-05-24 00:20:00|578.24|575.44|579.77|576.97|580.65|577.85|577.81|575.01|0
1653351900000|2022-05-24 00:25:00|579.99|577.19|581.2|578.4|581.3|578.5|579.67|576.87|0
1653352200000|2022-05-24 00:30:00|581.3|578.5|580.45|577.65|581.74|578.94|578.46|575.66|0
1653352500000|2022-05-24 00:35:00|580.56|577.76|579.25|576.45|580.78|577.98|579.14|576.34|0
1653352800000|2022-05-24 00:40:00|579.35|576.55|580.66|577.86|581.76|578.96|578.7|575.9|0
1653353100000|2022-05-24 00:45:00|581.1|578.3|579.57|576.77|582.19|579.39|579.35|576.55|0
1653353400000|2022-05-24 00:50:00|579.79|576.99|580|577.2|580.56|577.76|579.13|576.33|0
1653353700000|2022-05-24 00:55:00|580.12|577.32|581.75|578.95|581.97|579.17|580.12|577.32|0
1653354000000|2022-05-24 01:00:00|581.86|579.06|581.75|578.95|582.19|579.39|580.88|578.08|0
1653354300000|2022-05-24 01:05:00|581.53|578.73|580.87|578.07|584.59|581.79|580|577.2|0
1653354600000|2022-05-24 01:10:00|580.77|577.97|583.06|580.26|583.5|580.7|580|577.2|0
1653354900000|2022-05-24 01:15:00|582.95|580.15|584.48|581.68|586.34|583.54|582.95|580.15|0
1653355200000|2022-05-24 01:20:00|584.59|581.79|584.59|581.79|585.47|582.67|583.61|580.81|0
1653355500000|2022-05-24 01:25:00|584.81|582.01|583.39|580.59|584.81|582.01|582.62|579.82|0
1653355800000|2022-05-24 01:30:00|583.71|580.91|583.17|580.37|584.37|581.57|583.05|580.25|0
1653356100000|2022-05-24 01:35:00|583.05|580.25|581.74|578.94|583.93|581.13|581.3|578.5|0
1653356400000|2022-05-24 01:40:00|581.85|579.05|580.54|577.74|581.85|579.05|579.77|576.97|0
1653356700000|2022-05-24 01:45:00|580.65|577.85|580.64|577.84|581.3|578.5|580.21|577.41|0
1653357000000|2022-05-24 01:50:00|580.76|577.96|579.12|576.32|581.96|579.16|578.9|576.1|0
1653357300000|2022-05-24 01:55:00|578.9|576.1|582.17|579.37|582.17|579.37|578.68|575.88|0
1653357600000|2022-05-24 02:00:00|581.95|579.15|582.83|580.03|584.58|581.78|581.52|578.72|0
1653357900000|2022-05-24 02:05:00|582.94|580.14|583.48|580.68|584.14|581.34|582.39|579.59|0
1653358200000|2022-05-24 02:10:00|583.7|580.9|583.7|580.9|584.14|581.34|582.72|579.92|0
1653358500000|2022-05-24 02:15:00|583.59|580.79|585.45|582.65|585.67|582.87|583.26|580.46|0
1653358800000|2022-05-24 02:20:00|585.23|582.43|584.47|581.67|585.67|582.87|584.03|581.23|0
1653359100000|2022-05-24 02:25:00|584.35|581.55|585.01|582.21|585.45|582.65|583.7|580.9|0
1653359400000|2022-05-24 02:30:00|584.79|581.99|584.13|581.33|585.23|582.43|584.13|581.33|0
1653359700000|2022-05-24 02:35:00|583.69|580.89|584.79|581.99|584.79|581.99|583.48|580.68|0
1653360000000|2022-05-24 02:40:00|584.68|581.88|585.01|582.21|585.66|582.86|584.57|581.77|0
1653360300000|2022-05-24 02:45:00|585.22|582.42|585.88|583.08|586.98|584.18|585.22|582.42|0
1653360600000|2022-05-24 02:50:00|585.78|582.98|585|582.2|585.88|583.08|585|582.2|0
1653360900000|2022-05-24 02:55:00|585.22|582.42|584.13|581.33|585.22|582.42|583.91|581.11|0
1653361200000|2022-05-24 03:00:00|584.24|581.44|584.78|581.98|585|582.2|583.91|581.11|0
1653361500000|2022-05-24 03:05:00|584.56|581.76|583.9|581.1|585.22|582.42|583.9|581.1|0
1653361800000|2022-05-24 03:10:00|583.68|580.88|583.9|581.1|584.34|581.54|583.68|580.88|0
1653362100000|2022-05-24 03:15:00|584.12|581.32|584.56|581.76|584.78|581.98|583.9|581.1|0
1653362400000|2022-05-24 03:20:00|584.34|581.54|585.99|583.19|586.09|583.29|584.34|581.54|0
1653362700000|2022-05-24 03:25:00|585.87|583.07|585.98|583.18|586.75|583.95|585.87|583.07|0
1653363000000|2022-05-24 03:30:00|586.09|583.29|585.87|583.07|586.09|583.29|585.21|582.41|0
1653363300000|2022-05-24 03:35:00|585.65|582.85|585.87|583.07|586.31|583.51|585.65|582.85|0
1653363600000|2022-05-24 03:40:00|585.98|583.18|586.09|583.29|586.31|583.51|585.65|582.85|0
1653363900000|2022-05-24 03:45:00|585.98|583.18|585.32|582.52|586.08|583.28|585.32|582.52|0
1653364200000|2022-05-24 03:50:00|585.21|582.41|583.89|581.09|586.3|583.5|583.67|580.87|0
1653364500000|2022-05-24 03:55:00|584.11|581.31|583.35|580.55|584.11|581.31|582.69|579.89|0
1653364800000|2022-05-24 04:00:00|583.45|580.65|583.01|580.21|583.67|580.87|582.69|579.89|0
1653365100000|2022-05-24 04:05:00|582.91|580.11|583.01|580.21|583.23|580.43|582.58|579.78|0
1653365400000|2022-05-24 04:10:00|582.79|579.99|584.11|581.31|584.76|581.96|582.79|579.99|0
1653365700000|2022-05-24 04:15:00|584.32|581.52|585.64|582.84|585.64|582.84|584.32|581.52|0
1653366000000|2022-05-24 04:20:00|585.53|582.73|585.09|582.29|585.64|582.84|584.76|581.96|0
1653366300000|2022-05-24 04:25:00|585.2|582.4|585.42|582.62|585.64|582.84|585.2|582.4|0
1653366600000|2022-05-24 04:30:00|585.53|582.73|586.07|583.27|586.62|583.82|585.2|582.4|0
1653366900000|2022-05-24 04:35:00|586.19|583.39|585.63|582.83|586.29|583.49|585.41|582.61|0
1653367200000|2022-05-24 04:40:00|585.53|582.73|586.51|583.71|586.62|583.82|585.41|582.61|0
1653367500000|2022-05-24 04:45:00|586.73|583.93|589.8|587|589.91|587.11|586.51|583.71|0
1653367800000|2022-05-24 04:50:00|590.02|587.22|588.7|585.9|590.24|587.44|587.94|585.14|0
1653368100000|2022-05-24 04:55:00|588.48|585.68|589.36|586.56|590.24|587.44|588.26|585.46|0
1653368400000|2022-05-24 05:00:00|589.58|586.78|590.02|587.22|592|589.2|589.14|586.34|0
1653368700000|2022-05-24 05:05:00|590.13|587.33|588.04|585.24|590.35|587.55|588.04|585.24|0
1653369000000|2022-05-24 05:10:00|587.82|585.02|592.21|589.41|592.43|589.63|587.38|584.58|0
1653369300000|2022-05-24 05:15:00|594.41|591.61|590.01|587.21|594.41|591.61|589.57|586.77|0
1653369600000|2022-05-24 05:20:00|589.79|586.99|591.44|588.64|591.99|589.19|589.35|586.55|0
1653369900000|2022-05-24 05:25:00|591.33|588.53|593.53|590.73|593.75|590.95|590.34|587.54|0
1653370200000|2022-05-24 05:30:00|593.31|590.51|592.32|589.52|594.41|591.61|592.21|589.41|0
1653370500000|2022-05-24 05:35:00|592.21|589.41|595.73|592.93|598.6|595.8|591.55|588.75|0
1653370800000|2022-05-24 05:40:00|595.95|593.15|599.48|596.68|599.48|596.68|595.84|593.04|0
1653371100000|2022-05-24 05:45:00|599.7|596.9|598.38|595.58|599.7|596.9|597.27|594.47|0
1653371400000|2022-05-24 05:50:00|598.6|595.8|599.26|596.46|600.59|597.79|598.6|595.8|0
1653371700000|2022-05-24 05:55:00|599.15|596.35|599.04|596.24|600.14|597.34|598.37|595.57|0
1653372000000|2022-05-24 06:00:00|599.15|596.35|596.39|593.59|601.25|598.45|596.16|593.36|0
1653372300000|2022-05-24 06:05:00|596.16|593.36|598.59|595.79|598.81|596.01|595.5|592.7|0
1653372600000|2022-05-24 06:10:00|598.15|595.35|598.26|595.46|599.48|596.68|597.71|594.91|0
1653372900000|2022-05-24 06:15:00|597.93|595.13|599.25|596.45|599.47|596.67|596.82|594.02|0
1653373200000|2022-05-24 06:20:00|599.47|596.67|597.93|595.13|600.14|597.34|596.82|594.02|0
1653373500000|2022-05-24 06:25:00|598.15|595.35|598.26|595.46|598.59|595.79|597.6|594.8|0
1653373800000|2022-05-24 06:30:00|598.92|596.12|598.48|595.68|598.92|596.12|597.04|594.24|0
1653374100000|2022-05-24 06:35:00|598.36|595.56|606.26|603.46|606.93|604.13|597.3|594.5|0
1653374400000|2022-05-24 06:40:00|606.04|603.24|607.15|604.35|607.48|604.68|605.6|602.8|0
1653374700000|2022-05-24 06:45:00|607.37|604.57|607.26|604.46|608.7|605.9|606.7|603.9|0
1653375000000|2022-05-24 06:50:00|607.37|604.57|603.38|600.58|607.37|604.57|603.16|600.36|0
1653375300000|2022-05-24 06:55:00|603.6|600.8|603.27|600.47|604.71|601.91|602.28|599.48|0
1653375600000|2022-05-24 07:00:00|603.6|600.8|600.18|597.38|603.6|600.8|598.74|595.94|0
1653375900000|2022-05-24 07:05:00|599.98|597.58|604.5|602.1|604.5|602.1|599.98|597.58|0
1653376200000|2022-05-24 07:10:00|604.95|602.55|599.2|596.8|605.95|603.55|598.32|595.92|0
1653376500000|2022-05-24 07:15:00|598.98|596.58|600.53|598.13|601.52|599.12|598.1|595.7|0
1653376800000|2022-05-24 07:20:00|600.75|598.35|600.2|597.8|601.74|599.34|598.98|596.58|0
1653377100000|2022-05-24 07:25:00|600.3|597.9|601.08|598.68|604.28|601.88|598.54|596.14|0
1653377400000|2022-05-24 07:30:00|600.08|597.68|599.53|597.13|600.3|597.9|595.02|592.62|0
1653377700000|2022-05-24 07:35:00|599.42|597.02|605.38|602.98|606.93|604.53|599.31|596.91|0
1653378000000|2022-05-24 07:40:00|605.82|603.42|608.92|606.52|611.04|608.64|605.38|602.98|0
1653378300000|2022-05-24 07:45:00|609.37|606.97|608.48|606.08|611.48|609.08|606.93|604.53|0
1653378600000|2022-05-24 07:50:00|608.82|606.42|605.38|602.98|610.03|607.63|605.38|602.98|0
1653378900000|2022-05-24 07:55:00|605.49|603.09|600.85|598.45|606.04|603.64|600.52|598.12|0
1653379200000|2022-05-24 08:00:00|601.07|598.67|602.28|599.88|603.61|601.21|598.97|596.57|0
1653379500000|2022-05-24 08:05:00|601.95|599.55|600.95|598.55|603.61|601.21|600.63|598.23|0
1653379800000|2022-05-24 08:10:00|601.18|598.78|598.75|596.35|602.5|600.1|598.09|595.69|0
1653380100000|2022-05-24 08:15:00|599.19|596.79|601.95|599.55|604.05|601.65|598.86|596.46|0
1653380400000|2022-05-24 08:20:00|602.06|599.66|600.51|598.11|604.93|602.53|599.85|597.45|0
1653380700000|2022-05-24 08:25:00|600.95|598.55|600.07|597.67|602.39|599.99|599.96|597.56|0
1653381000000|2022-05-24 08:30:00|600.18|597.78|601.28|598.88|602.17|599.77|599.3|596.9|0
1653381300000|2022-05-24 08:35:00|601.17|598.77|600.73|598.33|604.04|601.64|600.73|598.33|0
1653381600000|2022-05-24 08:40:00|601.17|598.77|604.26|601.86|604.26|601.86|600.95|598.55|0
1653381900000|2022-05-24 08:45:00|604.48|602.08|602.93|600.53|604.92|602.52|601.61|599.21|0
1653382200000|2022-05-24 08:50:00|603.15|600.75|608.7|606.3|610.03|607.63|603.15|600.75|0
1653382500000|2022-05-24 08:55:00|608.81|606.41|608.92|606.52|610.14|607.74|607.14|604.74|0
1653382800000|2022-05-24 09:00:00|608.7|606.3|608.25|605.85|608.81|606.41|606.59|604.19|0
1653383100000|2022-05-24 09:05:00|608.14|605.74|608.03|605.63|609.36|606.96|607.36|604.96|0
1653383400000|2022-05-24 09:10:00|607.58|605.18|606.03|603.63|608.91|606.51|605.15|602.75|0
1653383700000|2022-05-24 09:15:00|605.81|603.41|608.03|605.63|608.03|605.63|605.26|602.86|0
1653384000000|2022-05-24 09:20:00|607.36|604.96|607.14|604.74|607.36|604.96|605.59|603.19|0
1653384300000|2022-05-24 09:25:00|607.36|604.96|604.26|601.86|607.7|605.3|603.37|600.97|0
1653384600000|2022-05-24 09:30:00|603.93|601.53|603.37|600.97|605.81|603.41|603.37|600.97|0
1653384900000|2022-05-24 09:35:00|603.48|601.08|602.26|599.86|604.15|601.75|601.82|599.42|0
1653385200000|2022-05-24 09:40:00|601.82|599.42|602.7|600.3|603.37|600.97|601.6|599.2|0
1653385500000|2022-05-24 09:45:00|602.6|600.2|599.83|597.43|602.92|600.52|599.83|597.43|0
1653385800000|2022-05-24 09:50:00|600.27|597.87|599.06|596.66|600.49|598.09|598.5|596.1|0
1653386100000|2022-05-24 09:55:00|598.94|596.54|598.18|595.78|598.94|596.54|596.08|593.68|0
1653386400000|2022-05-24 10:00:00|598.06|595.66|600.27|597.87|601.04|598.64|597.84|595.44|0
1653386700000|2022-05-24 10:05:00|600.38|597.98|596.63|594.23|601.37|598.97|596.41|594.01|0
1653387000000|2022-05-24 10:10:00|596.52|594.12|597.18|594.78|597.84|595.44|595.31|592.91|0
1653387300000|2022-05-24 10:15:00|596.95|594.55|593.76|591.36|597.18|594.78|593.43|591.03|0
1653387600000|2022-05-24 10:20:00|593.65|591.25|593.65|591.25|594.42|592.02|591.45|589.05|0
1653387900000|2022-05-24 10:25:00|593.87|591.47|593.32|590.92|595.85|593.45|593.21|590.81|0
1653388200000|2022-05-24 10:30:00|593.65|591.25|594.31|591.91|594.31|591.91|592.11|589.71|0
1653388500000|2022-05-24 10:35:00|594.53|592.13|595.41|593.01|596.4|594|594.53|592.13|0
1653388800000|2022-05-24 10:40:00|595.63|593.23|595.52|593.12|596.18|593.78|594.3|591.9|0
1653389100000|2022-05-24 10:45:00|595.62|593.22|596.06|593.66|596.73|594.33|594.64|592.24|0
1653389400000|2022-05-24 10:50:00|596.18|593.78|595.84|593.44|597.28|594.88|595.18|592.78|0
1653389700000|2022-05-24 10:55:00|596.06|593.66|596.62|594.22|596.62|594.22|594.3|591.9|0
1653390000000|2022-05-24 11:00:00|596.28|593.88|593.2|590.8|596.28|593.88|592.32|589.92|0
1653390300000|2022-05-24 11:05:00|592.98|590.58|586.39|583.99|592.98|590.58|586.39|583.99|0
1653390600000|2022-05-24 11:10:00|586.83|584.43|589.14|586.74|589.46|587.06|586.83|584.43|0
1653390900000|2022-05-24 11:15:00|589.24|586.84|587.49|585.09|590.23|587.83|587.27|584.87|0
1653391200000|2022-05-24 11:20:00|587.27|584.87|590.34|587.94|590.34|587.94|587.05|584.65|0
1653391500000|2022-05-24 11:25:00|590.12|587.72|588.14|585.74|590.56|588.16|587.82|585.42|0
1653391800000|2022-05-24 11:30:00|588.36|585.96|587.04|584.64|588.8|586.4|586.82|584.42|0
1653392100000|2022-05-24 11:35:00|587.26|584.86|592.53|590.13|593.3|590.9|586.39|583.99|0
1653392400000|2022-05-24 11:40:00|592.86|590.46|590.55|588.15|594.18|591.78|590.11|587.71|0
1653392700000|2022-05-24 11:45:00|591.1|588.7|592.31|589.91|593.19|590.79|590.33|587.93|0
1653393000000|2022-05-24 11:50:00|591.98|589.58|594.73|592.33|595.28|592.88|591.98|589.58|0
1653393300000|2022-05-24 11:55:00|594.51|592.11|594.72|592.32|596.71|594.31|594.51|592.11|0
1653393600000|2022-05-24 12:00:00|594.5|592.1|592.96|590.56|597.15|594.75|592.96|590.56|0
1653393900000|2022-05-24 12:05:00|593.18|590.78|599.57|597.17|600.24|597.84|593.18|590.78|0
1653394200000|2022-05-24 12:10:00|599.47|597.07|597.81|595.41|599.57|597.17|596.6|594.2|0
1653394500000|2022-05-24 12:15:00|598.03|595.63|597.14|594.74|598.91|596.51|596.7|594.3|0
1653394800000|2022-05-24 12:20:00|596.92|594.52|598.91|596.51|600.01|597.61|596.92|594.52|0
1653395100000|2022-05-24 12:25:00|599.13|596.73|596.37|593.97|599.13|596.73|595.16|592.76|0
1653395400000|2022-05-24 12:30:00|596.04|593.64|593.84|591.44|598.24|595.84|592.52|590.12|0
1653395700000|2022-05-24 12:35:00|594.06|591.66|591.75|589.35|594.83|592.43|589.88|587.48|0
1653396000000|2022-05-24 12:40:00|591.85|589.45|591.19|588.79|592.07|589.67|589.22|586.82|0
1653396300000|2022-05-24 12:45:00|590.97|588.57|589.66|587.26|591.41|589.01|589.44|587.04|0
1653396600000|2022-05-24 12:50:00|589.44|587.04|590.21|587.81|590.31|587.91|587.46|585.06|0
1653396900000|2022-05-24 12:55:00|590.31|587.91|590.75|588.35|591.41|589.01|589.21|586.81|0
1653397200000|2022-05-24 13:00:00|590.53|588.13|592.73|590.33|594.49|592.09|590.09|587.69|0
1653397500000|2022-05-24 13:05:00|592.51|590.11|593.39|590.99|594.16|591.76|591.41|589.01|0
1653397800000|2022-05-24 13:10:00|593.61|591.21|591.19|588.79|593.61|591.21|590.97|588.57|0
1653398100000|2022-05-24 13:15:00|590.86|588.46|591.18|588.78|592.28|589.88|589.87|587.47|0
1653398400000|2022-05-24 13:20:00|591.4|589|590.09|587.69|591.4|589|588.33|585.93|0
1653398700000|2022-05-24 13:25:00|590.52|588.12|595.14|592.74|595.8|593.4|590.52|588.12|0
1653399000000|2022-05-24 13:30:00|594.48|592.08|598.23|595.83|601.32|598.92|586.79|584.39|0
1653399300000|2022-05-24 13:35:00|599.55|597.15|603.35|600.95|604.02|601.62|597.24|594.84|0
1653399600000|2022-05-24 13:40:00|604.46|602.06|601.55|599.15|604.68|602.28|599.12|596.72|0
1653399900000|2022-05-24 13:45:00|603|600.6|604.21|601.81|605.99|603.59|596.47|594.07|0
1653400200000|2022-05-24 13:50:00|604.65|602.25|605.76|603.36|606.43|604.03|597.35|594.95|0
1653400500000|2022-05-24 13:55:00|605.1|602.7|610.65|608.25|610.65|608.25|604.43|602.03|0
1653400800000|2022-05-24 14:00:00|611.21|608.81|616.87|614.47|617.99|615.59|609.76|607.36|0
1653401100000|2022-05-24 14:05:00|617.54|615.14|624.25|621.85|625.26|622.86|614.42|612.02|0
1653401400000|2022-05-24 14:10:00|624.47|622.07|632.33|629.93|633.46|631.06|622.68|620.28|0
1653401700000|2022-05-24 14:15:00|632.11|629.71|639.54|637.14|640.79|638.39|632.11|629.71|0
1653402000000|2022-05-24 14:20:00|640|637.6|634.36|631.96|640|637.6|628.28|625.88|0
1653402300000|2022-05-24 14:25:00|635.03|632.63|627.63|625.23|638.48|636.08|627.63|625.23|0
1653402600000|2022-05-24 14:30:00|628.85|626.45|634.66|632.26|635.78|633.38|628.85|626.45|0
1653402900000|2022-05-24 14:35:00|635.56|633.16|632.42|630.02|637.13|634.73|629.3|626.9|0
1653403200000|2022-05-24 14:40:00|633.54|631.14|633.99|631.59|638.7|636.3|629.07|626.67|0
1653403500000|2022-05-24 14:45:00|634.66|632.26|644.09|641.69|644.54|642.14|629.96|627.56|0
1653403800000|2022-05-24 14:50:00|644.54|642.14|643.19|640.79|646.34|643.94|639.59|637.19|0
1653404100000|2022-05-24 14:55:00|643.41|641.01|636.67|634.27|644.76|642.36|636.67|634.27|0
1653404400000|2022-05-24 15:00:00|637.12|634.72|634.91|632.51|638.24|635.84|630.76|628.36|0
1653404700000|2022-05-24 15:05:00|635.69|633.29|634.12|631.72|637.48|635.08|630.98|628.58|0
1653405000000|2022-05-24 15:10:00|633.89|631.49|637.03|634.63|638.6|636.2|632.32|629.92|0
1653405300000|2022-05-24 15:15:00|636.58|634.18|639.05|636.65|640.18|637.78|628.3|625.9|0
1653405600000|2022-05-24 15:20:00|639.28|636.88|635.46|633.06|642.43|640.03|632.99|630.59|0
1653405900000|2022-05-24 15:25:00|634.9|632.5|631.42|629.02|636.8|634.4|631.2|628.8|0
1653406200000|2022-05-24 15:30:00|631.54|629.14|632.54|630.14|636.58|634.18|629.19|626.79|0
1653406500000|2022-05-24 15:35:00|632.99|630.59|633.89|631.49|636.58|634.18|630.3|627.9|0
1653406800000|2022-05-24 15:40:00|632.99|630.59|624.94|622.54|633.89|631.49|624.72|622.32|0
1653407100000|2022-05-24 15:45:00|625.61|623.21|611.96|609.56|625.61|623.21|611.52|609.12|0
1653407400000|2022-05-24 15:50:00|611.29|608.89|616.87|614.47|617.54|615.14|611.29|608.89|0
1653407700000|2022-05-24 15:55:00|616.2|613.8|614.86|612.46|617.54|615.14|608.4|606|0
1653408000000|2022-05-24 16:00:00|615.08|612.68|614.63|612.23|619.55|617.15|613.3|610.9|0
1653408300000|2022-05-24 16:05:00|614.41|612.01|608.62|606.22|617.31|614.91|608.62|606.22|0
1653408600000|2022-05-24 16:10:00|608.84|606.44|602.87|600.47|610.17|607.77|602.65|600.25|0
1653408900000|2022-05-24 16:15:00|602.2|599.8|602.63|600.23|604.19|601.79|594.01|591.61|0
1653409200000|2022-05-24 16:20:00|603.08|600.68|608.26|605.86|609.37|606.97|603.08|600.68|0
1653409500000|2022-05-24 16:25:00|607.59|605.19|611.36|608.96|612.03|609.63|605.82|603.42|0
1653409800000|2022-05-24 16:30:00|611.58|609.18|617.81|615.41|618.48|616.08|608.81|606.41|0
1653410100000|2022-05-24 16:35:00|617.59|615.19|624.28|621.88|625.18|622.78|616.92|614.52|0
1653410400000|2022-05-24 16:40:00|623.61|621.21|624.06|621.66|624.51|622.11|621.82|619.42|0
1653410700000|2022-05-24 16:45:00|624.28|621.88|620.73|618.33|625.4|623|619.39|616.99|0
1653411000000|2022-05-24 16:50:00|620.5|618.1|620.73|618.33|622.73|620.33|619.17|616.77|0
1653411300000|2022-05-24 16:55:00|619.61|617.21|616.27|613.87|619.61|617.21|611.16|608.76|0
1653411600000|2022-05-24 17:00:00|618.5|616.1|628.99|626.59|628.99|626.59|617.72|615.32|0
1653411900000|2022-05-24 17:05:00|629.44|627.04|626.08|623.68|629.44|627.04|624.29|621.89|0
1653412200000|2022-05-24 17:10:00|626.75|624.35|624.74|622.34|627.87|625.47|622.84|620.44|0
1653412500000|2022-05-24 17:15:00|625.19|622.79|622.73|620.33|627.2|624.8|619.28|616.88|0
1653412800000|2022-05-24 17:20:00|622.28|619.88|624.29|621.89|627.2|624.8|621.83|619.43|0
1653413100000|2022-05-24 17:25:00|624.51|622.11|618.27|615.87|626.3|623.9|617.27|614.87|0
1653413400000|2022-05-24 17:30:00|619.6|617.2|621.83|619.43|625.63|623.23|619.38|616.98|0
1653413700000|2022-05-24 17:35:00|620.94|618.54|613.37|610.97|622.28|619.88|612.7|610.3|0
1653414000000|2022-05-24 17:40:00|613.15|610.75|607.62|605.22|613.15|610.75|603.18|600.78|0
1653414300000|2022-05-24 17:45:00|608.07|605.67|606.96|604.56|610.51|608.11|601.65|599.25|0
1653414600000|2022-05-24 17:50:00|606.07|603.67|604.3|601.9|608.07|605.67|602.09|599.69|0
1653414900000|2022-05-24 17:55:00|603.86|601.46|604.86|602.46|606.51|604.11|600.32|597.92|0
1653415200000|2022-05-24 18:00:00|604.08|601.68|611.62|609.22|611.62|609.22|603.41|601.01|0
1653415500000|2022-05-24 18:05:00|610.95|608.55|598.77|596.37|611.84|609.44|596.13|593.73|0
1653415800000|2022-05-24 18:10:00|598.99|596.59|597.34|594.94|599.43|597.03|589.53|587.13|0
1653416100000|2022-05-24 18:15:00|597.01|594.61|603.59|601.19|606.03|603.63|596.79|594.39|0
1653416400000|2022-05-24 18:20:00|604.04|601.64|598.96|596.56|608.25|605.85|598.96|596.56|0
1653416700000|2022-05-24 18:25:00|599.18|596.78|601.16|598.76|601.16|598.76|595.45|593.05|0
1653417000000|2022-05-24 18:30:00|602.26|599.86|596.54|594.14|603.92|601.52|595.88|593.48|0
1653417300000|2022-05-24 18:35:00|595.88|593.48|593.58|591.18|598.52|596.12|592.15|589.75|0
1653417600000|2022-05-24 18:40:00|592.81|590.41|606.01|603.61|606.23|603.83|591.93|589.53|0
1653417900000|2022-05-24 18:45:00|606.89|604.49|612.42|610.02|615.3|612.9|605.24|602.84|0
1653418200000|2022-05-24 18:50:00|613.31|610.91|615.52|613.12|616.19|613.79|611.76|609.36|0
1653418500000|2022-05-24 18:55:00|615.75|613.35|611.53|609.13|618.41|616.01|610.42|608.02|0
1653418800000|2022-05-24 19:00:00|612.64|610.24|602.03|599.63|612.64|610.24|600.93|598.53|0
1653419100000|2022-05-24 19:05:00|602.69|600.29|602.47|600.07|603.57|601.17|597.85|595.45|0
1653419400000|2022-05-24 19:10:00|601.81|599.41|601.7|599.3|602.58|600.18|596.53|594.13|0
1653419700000|2022-05-24 19:15:00|601.04|598.64|603.02|600.62|604.23|601.83|597.76|595.36|0
1653420000000|2022-05-24 19:20:00|602.8|600.4|598.85|596.45|608.96|606.56|596.88|594.48|0
1653420300000|2022-05-24 19:25:00|599.51|597.11|595.79|593.39|602.03|599.63|594.47|592.07|0
1653420600000|2022-05-24 19:30:00|595.24|592.84|594.91|592.51|597.53|595.13|593.6|591.2|0
1653420900000|2022-05-24 19:35:00|593.82|591.42|579.47|577.07|594.04|591.64|574.5|572.1|0
1653421200000|2022-05-24 19:40:00|579.25|576.85|584.92|582.52|585.57|583.17|576.03|573.63|0
1653421500000|2022-05-24 19:45:00|586|583.6|583.39|580.99|586|583.6|576.46|574.06|0
1653421800000|2022-05-24 19:50:00|581.87|579.47|592.97|590.57|592.97|590.57|580.14|577.74|0
1653422100000|2022-05-24 19:55:00|593.41|591.01|583.74|581.34|594.5|592.1|583.74|581.34|0
1653422400000|2022-05-24 20:00:00|582.86|580.46|578.97|576.57|582.86|580.46|576.15|573.75|0
1653422700000|2022-05-24 20:05:00|579.19|576.79|579.62|577.22|580.71|578.31|578.97|576.57|0
1653423000000|2022-05-24 20:10:00|580.17|577.77|578.32|575.92|580.82|578.42|578.32|575.92|0
1653423300000|2022-05-24 20:15:00|578.65|576.25|579.17|576.37|579.82|577.02|578.08|575.28|0
1653423600000|2022-05-24 20:20:00|579.6|576.8|584.17|581.37|585.7|582.9|579.38|576.58|0
1653423900000|2022-05-24 20:25:00|584.39|581.59|582.43|579.63|584.61|581.81|582.32|579.52|0
1653424200000|2022-05-24 20:30:00|582.21|579.41|582.43|579.63|582.86|580.06|581.89|579.09|0
1653424500000|2022-05-24 20:35:00|581.99|579.19|581.99|579.19|582.43|579.63|581.56|578.76|0
1653424800000|2022-05-24 20:40:00|581.55|578.75|581.33|578.53|581.77|578.97|580.68|577.88|0
1653425100000|2022-05-24 20:45:00|580.9|578.1|579.16|576.36|581.33|578.53|578.72|575.92|0
1653425400000|2022-05-24 20:50:00|578.72|575.92|578.07|575.27|579.16|576.36|578.07|575.27|0
1653425700000|2022-05-24 20:55:00|578.29|575.49|577.1|574.3|578.29|575.49|575.58|572.78|0
1653426000000|2022-05-24 21:00:00|576.87|574.07|576.84|574.04|577.35|574.55|576.72|573.92|0
1653426300000|2022-05-24 21:05:00|577.12|574.32|577.06|574.26|577.5|574.7|577.06|574.26|0
1653426600000|2022-05-24 21:10:00|577.25|574.45|577.22|574.42|577.35|574.55|577.06|574.26|0
1653426900000|2022-05-24 21:15:00|577.02|574.22|576.52|573.72|577.31|574.51|576.33|573.53|0
1653427200000|2022-05-24 21:20:00|576.64|573.84|576.77|573.97|577.21|574.41|576.61|573.81|0
1653427500000|2022-05-24 21:25:00|576.8|574|576.77|573.97|576.9|574.1|576.55|573.75|0
1653427800000|2022-05-24 21:30:00|577.25|574.45|576.9|574.1|577.25|574.45|576.86|574.06|0
1653428100000|2022-05-24 21:35:00|576.73|573.93|576.7|573.9|576.73|573.93|576.57|573.77|0
1653428400000|2022-05-24 21:40:00|576.57|573.77|576.63|573.83|576.63|573.83|576.55|573.75|0
1653428700000|2022-05-24 21:45:00|576.61|573.81|577.3|574.5|577.3|574.5|576.61|573.81|0
1653429000000|2022-05-24 21:50:00|577.05|574.25|576.45|573.65|577.05|574.25|576.45|573.65|0
1653429300000|2022-05-24 21:55:00|576.38|573.58|576.72|573.92|576.86|574.06|576.38|573.58|0
1653429600000|2022-05-24 22:00:00|576.65|573.85|574.8|572|576.65|573.85|574.37|571.57|0
1653429900000|2022-05-24 22:05:00|574.91|572.11|574.58|571.78|575.45|572.65|574.04|571.24|0
1653430200000|2022-05-24 22:10:00|574.36|571.56|569.5|566.7|574.58|571.78|569.28|566.48|0
1653430500000|2022-05-24 22:15:00|569.28|566.48|568.31|565.51|569.6|566.8|567.45|564.65|0
1653430800000|2022-05-24 22:20:00|568.63|565.83|568.74|565.94|570.46|567.66|568.31|565.51|0
1653431100000|2022-05-24 22:25:00|568.63|565.83|568.74|565.94|569.17|566.37|567.66|564.86|0
1653431400000|2022-05-24 22:30:00|568.95|566.15|567.66|564.86|569.81|567.01|567.66|564.86|0
1653431700000|2022-05-24 22:35:00|567.44|564.64|567.44|564.64|567.65|564.85|566.36|563.56|0
1653432000000|2022-05-24 22:40:00|567.55|564.75|568.52|565.72|568.73|565.93|567.01|564.21|0
1653432300000|2022-05-24 22:45:00|568.73|565.93|568.84|566.04|569.81|567.01|568.51|565.71|0
1653432600000|2022-05-24 22:50:00|568.95|566.15|569.81|567.01|570.24|567.44|568.84|566.04|0
1653432900000|2022-05-24 22:55:00|569.92|567.12|569.16|566.36|569.92|567.12|568.62|565.82|0
1653433200000|2022-05-24 23:00:00|568.62|565.82|568.51|565.71|569.16|566.36|568.19|565.39|0
1653433500000|2022-05-24 23:05:00|568.08|565.28|566.78|563.98|568.08|565.28|566.14|563.34|0
1653433800000|2022-05-24 23:10:00|567|564.2|565.49|562.69|567|564.2|565.27|562.47|0
1653434100000|2022-05-24 23:15:00|565.6|562.8|566.13|563.33|566.35|563.55|565.49|562.69|0
1653434400000|2022-05-24 23:20:00|565.92|563.12|565.92|563.12|566.13|563.33|565.7|562.9|0
1653434700000|2022-05-24 23:25:00|565.7|562.9|567.21|564.41|567.32|564.52|565.27|562.47|0
1653435000000|2022-05-24 23:30:00|566.99|564.19|566.56|563.76|566.99|564.19|565.7|562.9|0
1653435300000|2022-05-24 23:35:00|566.34|563.54|567.21|564.41|567.42|564.62|566.34|563.54|0
1653435600000|2022-05-24 23:40:00|567.2|564.4|568.28|565.48|568.28|565.48|567.2|564.4|0
1653435900000|2022-05-24 23:45:00|568.5|565.7|570.01|567.21|570.22|567.42|568.5|565.7|0
1653436200000|2022-05-24 23:50:00|570.12|567.32|570.87|568.07|570.87|568.07|569.58|566.78|0
1653436500000|2022-05-24 23:55:00|571.09|568.29|569.36|566.56|571.09|568.29|569.36|566.56|0
1653436800000|2022-05-25 00:00:00|569.57|566.77|572.38|569.58|572.6|569.8|569.57|566.77|0
1653437100000|2022-05-25 00:05:00|572.17|569.37|573.25|570.45|573.9|571.1|571.08|568.28|0
1653437400000|2022-05-25 00:10:00|573.46|570.66|578.67|575.87|579.97|577.17|573.46|570.66|0
1653437700000|2022-05-25 00:15:00|579.1|576.3|581.06|578.26|582.58|579.78|578.23|575.43|0
1653438000000|2022-05-25 00:20:00|580.84|578.04|580.4|577.6|582.15|579.35|579.53|576.73|0
1653438300000|2022-05-25 00:25:00|580.3|577.5|578.88|576.08|583.45|580.65|578.88|576.08|0
1653438600000|2022-05-25 00:30:00|578.45|575.65|579.75|576.95|580.18|577.38|577.36|574.56|0
1653438900000|2022-05-25 00:35:00|579.64|576.84|578.66|575.86|580.4|577.6|578.23|575.43|0
1653439200000|2022-05-25 00:40:00|578.56|575.76|576.7|573.9|578.56|575.76|576.7|573.9|0
1653439500000|2022-05-25 00:45:00|576.05|573.25|577.14|574.34|577.14|574.34|575.19|572.39|0
1653439800000|2022-05-25 00:50:00|576.92|574.12|577.57|574.77|577.79|574.99|575.62|572.82|0
1653440100000|2022-05-25 00:55:00|577.35|574.55|577.57|574.77|577.79|574.99|576.27|573.47|0
1653440400000|2022-05-25 01:00:00|578|575.2|575.4|572.6|578|575.2|575.29|572.49|0
1653440700000|2022-05-25 01:05:00|575.61|572.81|575.18|572.38|577.57|574.77|574.53|571.73|0
1653441000000|2022-05-25 01:10:00|574.96|572.16|575.61|572.81|576.7|573.9|573.99|571.19|0
1653441300000|2022-05-25 01:15:00|575.39|572.59|573.34|570.54|575.39|572.59|572.36|569.56|0
1653441600000|2022-05-25 01:20:00|573.44|570.64|574.96|572.16|576.04|573.24|572.58|569.78|0
1653441900000|2022-05-25 01:25:00|574.74|571.94|575.39|572.59|575.82|573.02|573.66|570.86|0
1653442200000|2022-05-25 01:30:00|575.17|572.37|574.74|571.94|576.04|573.24|574.52|571.72|0
1653442500000|2022-05-25 01:35:00|574.85|572.05|572.79|569.99|575.61|572.81|572.79|569.99|0
1653442800000|2022-05-25 01:40:00|572.9|570.1|574.2|571.4|574.3|571.5|572.79|569.99|0
1653443100000|2022-05-25 01:45:00|574.09|571.29|572.46|569.66|574.2|571.4|572.14|569.34|0
1653443400000|2022-05-25 01:50:00|572.57|569.77|573.87|571.07|574.08|571.28|572.35|569.55|0
1653443700000|2022-05-25 01:55:00|574.08|571.28|573|570.2|574.52|571.72|572.78|569.98|0
1653444000000|2022-05-25 02:00:00|572.57|569.77|568.24|565.44|572.57|569.77|567.71|564.91|0
1653444300000|2022-05-25 02:05:00|567.81|565.01|568.67|565.87|569.43|566.63|567.59|564.79|0
1653444600000|2022-05-25 02:10:00|568.89|566.09|569.97|567.17|569.97|567.17|568.24|565.44|0
1653444900000|2022-05-25 02:15:00|570.18|567.38|570.4|567.6|570.61|567.81|568.02|565.22|0
1653445200000|2022-05-25 02:20:00|570.29|567.49|569.75|566.95|570.4|567.6|568.88|566.08|0
1653445500000|2022-05-25 02:25:00|569.43|566.63|570.72|567.92|571.04|568.24|568.67|565.87|0
1653445800000|2022-05-25 02:30:00|570.83|568.03|571.8|569|572.77|569.97|570.18|567.38|0
1653446100000|2022-05-25 02:35:00|571.91|569.11|572.34|569.54|572.34|569.54|571.15|568.35|0
1653446400000|2022-05-25 02:40:00|572.45|569.65|573.42|570.62|573.53|570.73|572.12|569.32|0
1653446700000|2022-05-25 02:45:00|573.53|570.73|571.04|568.24|574.5|571.7|571.04|568.24|0
1653447000000|2022-05-25 02:50:00|570.82|568.02|571.68|568.88|571.9|569.1|570.28|567.48|0
1653447300000|2022-05-25 02:55:00|571.9|569.1|571.47|568.67|571.9|569.1|570.82|568.02|0
1653447600000|2022-05-25 03:00:00|571.58|568.78|569.95|567.15|571.58|568.78|569.74|566.94|0
1653447900000|2022-05-25 03:05:00|569.85|567.05|570.38|567.58|571.14|568.34|569.74|566.94|0
1653448200000|2022-05-25 03:10:00|570.17|567.37|568.22|565.42|570.6|567.8|568.22|565.42|0
1653448500000|2022-05-25 03:15:00|568.12|565.32|569.73|566.93|569.73|566.93|568.01|565.21|0
1653448800000|2022-05-25 03:20:00|569.95|567.15|569.3|566.5|570.81|568.01|569.19|566.39|0
1653449100000|2022-05-25 03:25:00|569.19|566.39|569.08|566.28|569.95|567.15|568.43|565.63|0
1653449400000|2022-05-25 03:30:00|568.86|566.06|566.27|563.47|569.08|566.28|566.27|563.47|0
1653449700000|2022-05-25 03:35:00|566.49|563.69|565.84|563.04|567.14|564.34|565.41|562.61|0
1653450000000|2022-05-25 03:40:00|565.63|562.83|564.33|561.53|566.27|563.47|564.12|561.32|0
1653450300000|2022-05-25 03:45:00|564.12|561.32|564.12|561.32|564.55|561.75|563.9|561.1|0
1653450600000|2022-05-25 03:50:00|564.33|561.53|564.11|561.31|564.33|561.53|564.01|561.21|0
1653450900000|2022-05-25 03:55:00|564.01|561.21|562.18|559.38|564.33|561.53|560.67|557.87|0
1653451200000|2022-05-25 04:00:00|562.07|559.27|563.25|560.45|563.47|560.67|561.96|559.16|0
1653451500000|2022-05-25 04:05:00|563.04|560.24|563.03|560.23|563.46|560.66|562.82|560.02|0
1653451800000|2022-05-25 04:10:00|563.46|560.66|565.18|562.38|565.62|562.82|563.46|560.66|0
1653452100000|2022-05-25 04:15:00|565.4|562.6|564.75|561.95|565.4|562.6|564.54|561.74|0
1653452400000|2022-05-25 04:20:00|564.65|561.85|564.32|561.52|564.75|561.95|563.68|560.88|0
1653452700000|2022-05-25 04:25:00|564.43|561.63|565.08|562.28|565.4|562.6|564.22|561.42|0
1653453000000|2022-05-25 04:30:00|564.96|562.16|564.32|561.52|565.08|562.28|563.67|560.87|0
1653453300000|2022-05-25 04:35:00|564.43|561.63|564.53|561.73|564.86|562.06|564.1|561.3|0
1653453600000|2022-05-25 04:40:00|564.75|561.95|564.53|561.73|565.18|562.38|564.31|561.51|0
1653453900000|2022-05-25 04:45:00|564.31|561.51|566.9|564.1|567.11|564.31|563.88|561.08|0
1653454200000|2022-05-25 04:50:00|566.8|564|565.82|563.02|566.8|564|565.17|562.37|0
1653454500000|2022-05-25 04:55:00|565.72|562.92|566.25|563.45|566.25|563.45|565.39|562.59|0
1653454800000|2022-05-25 05:00:00|566.46|563.66|565.93|563.13|566.79|563.99|564.52|561.72|0
1653455100000|2022-05-25 05:05:00|565.82|563.02|565.38|562.58|566.46|563.66|565.38|562.58|0
1653455400000|2022-05-25 05:10:00|565.5|562.7|563.88|561.08|565.6|562.8|563.02|560.22|0
1653455700000|2022-05-25 05:15:00|563.77|560.97|563.44|560.64|564.74|561.94|562.7|559.9|0
1653456000000|2022-05-25 05:20:00|563.56|560.76|564.09|561.29|564.3|561.5|563.23|560.43|0
1653456300000|2022-05-25 05:25:00|564.2|561.4|565.27|562.47|565.38|562.58|564.2|561.4|0
1653456600000|2022-05-25 05:30:00|565.59|562.79|567.21|564.41|567.75|564.95|565.59|562.79|0
1653456900000|2022-05-25 05:35:00|567.32|564.52|567.75|564.95|568.18|565.38|566.67|563.87|0
1653457200000|2022-05-25 05:40:00|567.53|564.73|568.61|565.81|569.69|566.89|567.53|564.73|0
1653457500000|2022-05-25 05:45:00|568.39|565.59|569.47|566.67|570.34|567.54|567.96|565.16|0
1653457800000|2022-05-25 05:50:00|569.26|566.46|569.15|566.35|570.55|567.75|568.72|565.92|0
1653458100000|2022-05-25 05:55:00|569.04|566.24|567.96|565.16|569.47|566.67|567.85|565.05|0
1653458400000|2022-05-25 06:00:00|568.07|565.27|571.73|568.93|572.6|569.8|566.45|563.65|0
1653458700000|2022-05-25 06:05:00|571.94|569.14|572.37|569.57|572.81|570.01|570.65|567.85|0
1653459000000|2022-05-25 06:10:00|572.27|569.47|573.67|570.87|574.1|571.3|571.51|568.71|0
1653459300000|2022-05-25 06:15:00|573.88|571.08|576.05|573.25|577.46|574.66|573.67|570.87|0
1653459600000|2022-05-25 06:20:00|576.16|573.36|575.83|573.03|576.26|573.46|574.53|571.73|0
1653459900000|2022-05-25 06:25:00|575.61|572.81|575.29|572.49|576.7|573.9|575.18|572.38|0
1653460200000|2022-05-25 06:30:00|575.4|572.6|574.31|571.51|576.91|574.11|574.31|571.51|0
1653460500000|2022-05-25 06:35:00|574.1|571.3|569.89|567.09|574.1|571.3|569.46|566.66|0
1653460800000|2022-05-25 06:40:00|569.77|566.97|567.19|564.39|570.42|567.62|566.76|563.96|0
1653461100000|2022-05-25 06:45:00|567.4|564.6|565.58|562.78|569.77|566.97|565.04|562.24|0
1653461400000|2022-05-25 06:50:00|566.11|563.31|564.6|561.8|566.76|563.96|563.1|560.3|0
1653461700000|2022-05-25 06:55:00|564.82|562.02|562.67|559.87|565.89|563.09|562.67|559.87|0
1653462000000|2022-05-25 07:00:00|563.64|560.84|569.55|566.75|570.2|567.4|563.42|560.62|0
1653462300000|2022-05-25 07:05:00|569.46|567.06|566.02|563.62|570|567.6|564.83|562.43|0
1653462600000|2022-05-25 07:10:00|566.33|563.93|565.69|563.29|568.6|566.2|564.83|562.43|0
1653462900000|2022-05-25 07:15:00|565.26|562.86|567.41|565.01|568.05|565.65|563.32|560.92|0
1653463200000|2022-05-25 07:20:00|567.3|564.9|569.13|566.73|572.37|569.97|566.98|564.58|0
1653463500000|2022-05-25 07:25:00|569.03|566.63|572.05|569.65|572.15|569.75|568.48|566.08|0
1653463800000|2022-05-25 07:30:00|572.15|569.75|573.88|571.48|575.39|572.99|572.05|569.65|0
1653464100000|2022-05-25 07:35:00|573.66|571.26|577.34|574.94|577.99|575.59|572.58|570.18|0
1653464400000|2022-05-25 07:40:00|577.12|574.72|576.04|573.64|577.56|575.16|574.42|572.02|0
1653464700000|2022-05-25 07:45:00|575.94|573.54|575.28|572.88|578.32|575.92|574.96|572.56|0
1653465000000|2022-05-25 07:50:00|575.39|572.99|574.74|572.34|576.04|573.64|573.22|570.82|0
1653465300000|2022-05-25 07:55:00|574.95|572.55|577.34|574.94|578.32|575.92|574.74|572.34|0
1653465600000|2022-05-25 08:00:00|577.23|574.83|580.48|578.08|582.98|580.58|575.6|573.2|0
1653465900000|2022-05-25 08:05:00|580.27|577.87|588.43|586.03|588.43|586.03|580.27|577.87|0
1653466200000|2022-05-25 08:10:00|588.21|585.81|586.24|583.84|589.3|586.9|585.7|583.3|0
1653466500000|2022-05-25 08:15:00|586.68|584.28|587.77|585.37|589.3|586.9|586.58|584.18|0
1653466800000|2022-05-25 08:20:00|587.99|585.59|586.02|583.62|588.64|586.24|585.59|583.19|0
1653467100000|2022-05-25 08:25:00|586.24|583.84|585.92|583.52|587.33|584.93|585.15|582.75|0
1653467400000|2022-05-25 08:30:00|585.7|583.3|582.43|580.03|585.7|583.3|582.1|579.7|0
1653467700000|2022-05-25 08:35:00|582.54|580.14|582.1|579.7|583.84|581.44|580.8|578.4|0
1653468000000|2022-05-25 08:40:00|582.32|579.92|581.01|578.61|582.32|579.92|580.36|577.96|0
1653468300000|2022-05-25 08:45:00|581.23|578.83|582.1|579.7|582.32|579.92|581.01|578.61|0
1653468600000|2022-05-25 08:50:00|581.88|579.48|580.47|578.07|582.97|580.57|579.92|577.52|0
1653468900000|2022-05-25 08:55:00|580.57|578.17|585.58|583.18|585.58|583.18|580.14|577.74|0
1653469200000|2022-05-25 09:00:00|585.8|583.4|588.96|586.56|589.72|587.32|585.36|582.96|0
1653469500000|2022-05-25 09:05:00|588.85|586.45|588.52|586.12|590.38|587.98|587.54|585.14|0
1653469800000|2022-05-25 09:10:00|588.41|586.01|593.99|591.59|593.99|591.59|587.76|585.36|0
1653470100000|2022-05-25 09:15:00|594.32|591.92|589.94|587.54|594.75|592.35|588.96|586.56|0
1653470400000|2022-05-25 09:20:00|589.83|587.43|589.94|587.54|591.47|589.07|589.28|586.88|0
1653470700000|2022-05-25 09:25:00|589.72|587.32|589.06|586.66|592.56|590.16|588.19|585.79|0
1653471000000|2022-05-25 09:30:00|589.28|586.88|586.22|583.82|590.81|588.41|586|583.6|0
1653471300000|2022-05-25 09:35:00|586.34|583.94|586.22|583.82|587.31|584.91|584.91|582.51|0
1653471600000|2022-05-25 09:40:00|586|583.6|587.75|585.35|587.96|585.56|585.78|583.38|0
1653471900000|2022-05-25 09:45:00|587.96|585.56|584.26|581.86|588.18|585.78|584.26|581.86|0
1653472200000|2022-05-25 09:50:00|584.47|582.07|581.54|579.14|584.69|582.29|580.78|578.38|0
1653472500000|2022-05-25 09:55:00|581.76|579.36|582.63|580.23|583.06|580.66|581.21|578.81|0
1653472800000|2022-05-25 10:00:00|582.95|580.55|580.77|578.37|583.06|580.66|580.12|577.72|0
1653473100000|2022-05-25 10:05:00|580.56|578.16|580.88|578.48|582.08|579.68|580.12|577.72|0
1653473400000|2022-05-25 10:10:00|580.99|578.59|583.16|580.76|583.6|581.2|579.25|576.85|0
1653473700000|2022-05-25 10:15:00|583.27|580.87|583.16|580.76|584.58|582.18|582.73|580.33|0
1653474000000|2022-05-25 10:20:00|583.27|580.87|582.07|579.67|583.59|581.19|581.42|579.02|0
1653474300000|2022-05-25 10:25:00|581.75|579.35|582.5|580.1|582.5|580.1|580.33|577.93|0
1653474600000|2022-05-25 10:30:00|582.72|580.32|585.55|583.15|585.99|583.59|582.5|580.1|0
1653474900000|2022-05-25 10:35:00|585.33|582.93|585.99|583.59|586.64|584.24|585.12|582.72|0
1653475200000|2022-05-25 10:40:00|585.55|583.15|584.14|581.74|585.77|583.37|583.37|580.97|0
1653475500000|2022-05-25 10:45:00|584.46|582.06|590.9|588.5|591.66|589.26|584.46|582.06|0
1653475800000|2022-05-25 10:50:00|591.22|588.82|590.79|588.39|592.97|590.57|589.91|587.51|0
1653476100000|2022-05-25 10:55:00|590.68|588.28|592.32|589.92|592.97|590.57|590.68|588.28|0
1653476400000|2022-05-25 11:00:00|592.53|590.13|589.91|587.51|593.19|590.79|589.25|586.85|0
1653476700000|2022-05-25 11:05:00|589.8|587.4|589.47|587.07|590.13|587.73|588.38|585.98|0
1653477000000|2022-05-25 11:10:00|589.69|587.29|593.74|591.34|594.84|592.44|589.69|587.29|0
1653477300000|2022-05-25 11:15:00|593.63|591.23|594.43|592.03|596.69|594.29|592.75|590.35|0
1653477600000|2022-05-25 11:20:00|594.99|592.59|599.47|597.07|599.48|597.08|594.99|592.59|0
1653477900000|2022-05-25 11:25:00|601.56|599.16|600.03|597.63|604.75|602.35|599.69|597.29|0
1653478200000|2022-05-25 11:30:00|599.91|597.51|602.55|600.15|602.77|600.37|598.16|595.76|0
1653478500000|2022-05-25 11:35:00|602.77|600.37|602.98|600.58|605.18|602.78|601.45|599.05|0
1653478800000|2022-05-25 11:40:00|602.32|599.92|605.74|603.34|606.5|604.1|602.32|599.92|0
1653479100000|2022-05-25 11:45:00|605.62|603.22|602.98|600.58|607.28|604.88|602.54|600.14|0
1653479400000|2022-05-25 11:50:00|602.76|600.36|599.91|597.51|603.42|601.02|599.36|596.96|0
1653479700000|2022-05-25 11:55:00|600.12|597.72|601|598.6|601.99|599.59|596.84|594.44|0
1653480000000|2022-05-25 12:00:00|600.78|598.38|601.44|599.04|603.31|600.91|600.56|598.16|0
1653480300000|2022-05-25 12:05:00|601.66|599.26|604.74|602.34|605.18|602.78|601.55|599.15|0
1653480600000|2022-05-25 12:10:00|604.29|601.89|601.77|599.37|605.84|603.44|601.44|599.04|0
1653480900000|2022-05-25 12:15:00|601.66|599.26|603.19|600.79|603.41|601.01|600.56|598.16|0
1653481200000|2022-05-25 12:20:00|603.41|601.01|600.99|598.59|603.41|601.01|600.56|598.16|0
1653481500000|2022-05-25 12:25:00|601.21|598.81|604.4|602|604.4|602|600.55|598.15|0
1653481800000|2022-05-25 12:30:00|604.51|602.11|598.36|595.96|608.69|606.29|596.17|593.77|0
1653482100000|2022-05-25 12:35:00|597.04|594.64|600.11|597.71|601.87|599.47|597.04|594.64|0
1653482400000|2022-05-25 12:40:00|600.33|597.93|601.21|598.81|602.97|600.57|598.36|595.96|0
1653482700000|2022-05-25 12:45:00|601.32|598.92|600.33|597.93|601.98|599.58|599.01|596.61|0
1653483000000|2022-05-25 12:50:00|600.22|597.82|599.07|596.67|600.34|597.94|597.49|595.09|0
1653483300000|2022-05-25 12:55:00|598.85|596.45|599.28|596.88|601.69|599.29|597.97|595.57|0
1653483600000|2022-05-25 13:00:00|599.07|596.67|600.05|597.65|600.82|598.42|596.22|593.82|0
1653483900000|2022-05-25 13:05:00|599.94|597.54|595.56|593.16|600.6|598.2|595.35|592.95|0
1653484200000|2022-05-25 13:10:00|595.78|593.38|599.28|596.88|599.94|597.54|595.78|593.38|0
1653484500000|2022-05-25 13:15:00|599.06|596.66|599.94|597.54|601.47|599.07|598.84|596.44|0
1653484800000|2022-05-25 13:20:00|600.15|597.75|595.78|593.38|600.15|597.75|595.78|593.38|0
1653485100000|2022-05-25 13:25:00|596|593.6|599.93|597.53|601.58|599.18|595.78|593.38|0
1653485400000|2022-05-25 13:30:00|600.05|597.65|587.93|585.53|602.12|599.72|586.19|583.79|0
1653485700000|2022-05-25 13:35:00|587.06|584.66|579.35|576.95|588.54|586.14|576.22|573.82|0
1653486000000|2022-05-25 13:40:00|578.92|576.52|579.55|577.15|586.93|584.53|577.19|574.79|0
1653486300000|2022-05-25 13:45:00|577.17|574.77|588.45|586.05|590.2|587.8|572.85|570.45|0
1653486600000|2022-05-25 13:50:00|589.44|587.04|582.15|579.75|589.44|587.04|580.63|578.23|0
1653486900000|2022-05-25 13:55:00|581.61|579.21|580.46|578.06|583.23|580.83|576.74|574.34|0
1653487200000|2022-05-25 14:00:00|580.79|578.39|579.59|577.19|585.12|582.72|576.57|574.17|0
1653487500000|2022-05-25 14:05:00|579.38|576.98|584.03|581.63|588.7|586.3|579.38|576.98|0
1653487800000|2022-05-25 14:10:00|583.49|581.09|576.13|573.73|587.29|584.89|575.27|572.87|0
1653488100000|2022-05-25 14:15:00|576.35|573.95|570.85|568.45|578.08|575.68|567.83|565.43|0
1653488400000|2022-05-25 14:20:00|570.63|568.23|569.98|567.58|573.22|570.82|567.4|565|0
1653488700000|2022-05-25 14:25:00|569.34|566.94|562.39|559.99|569.55|567.15|562.07|559.67|0
1653489000000|2022-05-25 14:30:00|561.96|559.56|556.6|554.2|564.76|562.36|555.74|553.34|0
1653489300000|2022-05-25 14:35:00|557.03|554.63|556.01|553.61|558.79|556.39|553.87|551.47|0
1653489600000|2022-05-25 14:40:00|554.94|552.54|560.5|558.1|564.36|561.96|554.72|552.32|0
1653489900000|2022-05-25 14:45:00|560.71|558.31|565.87|563.47|569.31|566.91|560.07|557.67|0
1653490200000|2022-05-25 14:50:00|565.55|563.15|566.29|563.89|566.73|564.33|563.07|560.67|0
1653490500000|2022-05-25 14:55:00|565.86|563.46|562.85|560.45|566.84|564.44|560.92|558.52|0
1653490800000|2022-05-25 15:00:00|562.42|560.02|570.17|567.77|571.9|569.5|562.42|560.02|0
1653491100000|2022-05-25 15:05:00|569.52|567.12|566.07|563.67|571.03|568.63|563.5|561.1|0
1653491400000|2022-05-25 15:10:00|566.29|563.89|564.78|562.38|567.58|565.18|562.85|560.45|0
1653491700000|2022-05-25 15:15:00|565|562.6|565|562.6|566.93|564.53|562.2|559.8|0
1653492000000|2022-05-25 15:20:00|564.37|561.97|565.57|563.17|569.65|567.25|564.37|561.97|0
1653492300000|2022-05-25 15:25:00|564.71|562.31|567.72|565.32|568.58|566.18|564.71|562.31|0
1653492600000|2022-05-25 15:30:00|567.5|565.1|574.39|571.99|575.47|573.07|567.5|565.1|0
1653492900000|2022-05-25 15:35:00|574.61|572.21|578.64|576.24|582.53|580.13|573.1|570.7|0
1653493200000|2022-05-25 15:40:00|579.4|577|574.1|571.7|580.58|578.18|572.59|570.19|0
1653493500000|2022-05-25 15:45:00|574.32|571.92|572.49|570.09|575.83|573.43|570.65|568.25|0
1653493800000|2022-05-25 15:50:00|572.38|569.98|574.1|571.7|575.61|573.21|571.08|568.68|0
1653494100000|2022-05-25 15:55:00|574.53|572.13|574.31|571.91|574.74|572.34|570.22|567.82|0
1653494400000|2022-05-25 16:00:00|574.21|571.81|571.94|569.54|574.74|572.34|569.57|567.17|0
1653494700000|2022-05-25 16:05:00|572.16|569.76|577.76|575.36|578.84|576.44|570.22|567.82|0
1653495000000|2022-05-25 16:10:00|578.84|576.44|575.39|572.99|578.84|576.44|574.09|571.69|0
1653495300000|2022-05-25 16:15:00|575.5|573.1|578.84|576.44|580.79|578.39|574.74|572.34|0
1653495600000|2022-05-25 16:20:00|579.49|577.09|585.12|582.72|585.56|583.16|579.06|576.66|0
1653495900000|2022-05-25 16:25:00|584.69|582.29|586.76|584.36|591.22|588.82|584.69|582.29|0
1653496200000|2022-05-25 16:30:00|586.43|584.03|586.42|584.02|587.29|584.89|582.95|580.55|0
1653496500000|2022-05-25 16:35:00|587.07|584.67|587.94|585.54|591|588.6|585.11|582.71|0
1653496800000|2022-05-25 16:40:00|588.16|585.76|584.24|581.84|588.16|585.76|584.02|581.62|0
1653497100000|2022-05-25 16:45:00|584.02|581.62|580.11|577.71|584.67|582.27|579.35|576.95|0
1653497400000|2022-05-25 16:50:00|580.32|577.92|582.93|580.53|584.45|582.05|580.32|577.92|0
1653497700000|2022-05-25 16:55:00|583.37|580.97|579.24|576.84|586.19|583.79|579.24|576.84|0
1653498000000|2022-05-25 17:00:00|579.67|577.27|583.26|580.86|584.67|582.27|579.67|577.27|0
1653498300000|2022-05-25 17:05:00|582.71|580.31|582.27|579.87|584.67|582.27|581.19|578.79|0
1653498600000|2022-05-25 17:10:00|582.06|579.66|584.45|582.05|589.68|587.28|581.62|579.22|0
1653498900000|2022-05-25 17:15:00|584.23|581.83|583.14|580.74|584.45|582.05|579.67|577.27|0
1653499200000|2022-05-25 17:20:00|582.71|580.31|584.01|581.61|586.19|583.79|581.4|579|0
1653499500000|2022-05-25 17:25:00|583.79|581.39|579.88|577.48|586.4|584|578.36|575.96|0
1653499800000|2022-05-25 17:30:00|580.1|577.7|578.14|575.74|581.18|578.78|577.93|575.53|0
1653500100000|2022-05-25 17:35:00|578.58|576.18|577.49|575.09|578.79|576.39|573.38|570.98|0
1653500400000|2022-05-25 17:40:00|577.06|574.66|576.19|573.79|579.44|577.04|575.54|573.14|0
1653500700000|2022-05-25 17:45:00|575.97|573.57|574.89|572.49|578.04|575.64|574.67|572.27|0
1653501000000|2022-05-25 17:50:00|574.67|572.27|579.99|577.59|581.17|578.77|574.46|572.06|0
1653501300000|2022-05-25 17:55:00|580.09|577.69|579.24|576.36|581.85|578.97|577.41|574.53|0
1653501600000|2022-05-25 18:00:00|579.68|576.8|571.02|568.14|581.85|578.97|562.42|559.54|0
1653501900000|2022-05-25 18:05:00|570.06|567.18|583.02|580.14|595.07|592.19|567.26|564.38|0
1653502200000|2022-05-25 18:10:00|582.37|579.49|575.29|572.41|584.33|581.45|570.63|567.75|0
1653502500000|2022-05-25 18:15:00|575.18|572.3|570.96|568.08|577.14|574.26|562.42|559.54|0
1653502800000|2022-05-25 18:20:00|570.19|567.31|566.52|563.64|572.58|569.7|562.85|559.97|0
1653503100000|2022-05-25 18:25:00|566.08|563.2|557.9|555.02|567.93|565.05|556.4|553.52|0
1653503400000|2022-05-25 18:30:00|556.83|553.95|556.18|553.3|561.13|558.25|554.26|551.38|0
1653503700000|2022-05-25 18:35:00|555.97|553.09|562.04|559.16|562.26|559.38|553.83|550.95|0
1653504000000|2022-05-25 18:40:00|561.4|558.52|559.03|556.15|562.26|559.38|552.17|549.29|0
1653504300000|2022-05-25 18:45:00|558.17|555.29|560.75|557.87|560.75|557.87|555.81|552.93|0
1653504600000|2022-05-25 18:50:00|559.24|556.36|550.88|548|559.46|556.58|550.24|547.36|0
1653504900000|2022-05-25 18:55:00|550.45|547.57|550.08|547.2|552.59|549.71|548.96|546.08|0
1653505200000|2022-05-25 19:00:00|549.65|546.77|539.41|536.53|551.37|548.49|537.92|535.04|0
1653505500000|2022-05-25 19:05:00|539.19|536.31|537.49|534.61|542.81|539.93|536.64|533.76|0
1653505800000|2022-05-25 19:10:00|537.92|535.04|536.43|533.55|538.77|535.89|534.73|531.85|0
1653506100000|2022-05-25 19:15:00|535.79|532.91|541.32|538.44|542.38|539.5|535.79|532.91|0
1653506400000|2022-05-25 19:20:00|541.1|538.22|541.43|538.55|543.45|540.57|538.76|535.88|0
1653506700000|2022-05-25 19:25:00|541.31|538.43|542.8|539.92|543.66|540.78|539.4|536.52|0
1653507000000|2022-05-25 19:30:00|541.95|539.07|544.41|541.53|545.58|542.7|538.33|535.45|0
1653507300000|2022-05-25 19:35:00|545.15|542.27|548.57|545.69|550.5|547.62|544.51|541.63|0
1653507600000|2022-05-25 19:40:00|549.21|546.33|546.64|543.76|552.64|549.76|546|543.12|0
1653507900000|2022-05-25 19:45:00|547.28|544.4|551.19|548.31|553.75|550.87|547.28|544.4|0
1653508200000|2022-05-25 19:50:00|554.94|552.06|555.16|552.04|561.17|558.05|554.09|550.97|0
1653508500000|2022-05-25 19:55:00|555.8|552.68|553.32|550.44|555.89|553.01|550.33|547.45|0
1653508800000|2022-05-25 20:00:00|551.4|548.52|552.47|549.59|553.54|550.66|551.18|548.3|0
1653509100000|2022-05-25 20:05:00|552.25|549.37|559.11|556.23|559.11|556.23|551.18|548.3|0
1653509400000|2022-05-25 20:10:00|558.9|556.02|557.39|554.51|559.97|557.09|554.6|551.72|0
1653509700000|2022-05-25 20:15:00|559.14|555.78|556.88|553.52|559.14|555.78|556.34|552.98|0
1653510000000|2022-05-25 20:20:00|556.77|553.41|567.32|563.96|567.97|564.61|556.77|553.41|0
1653510300000|2022-05-25 20:25:00|567.11|563.75|565.7|562.34|570.57|567.21|565.7|562.34|0
1653510600000|2022-05-25 20:30:00|566.46|563.1|559.99|556.63|567.22|563.86|559.77|556.41|0
1653510900000|2022-05-25 20:35:00|560.1|556.74|558.91|555.55|561.61|558.25|558.05|554.69|0
1653511200000|2022-05-25 20:40:00|559.02|555.66|562.35|558.99|562.35|558.99|559.02|555.66|0
1653511500000|2022-05-25 20:45:00|562.57|559.21|563|559.64|564.29|560.93|561.71|558.35|0
1653511800000|2022-05-25 20:50:00|562.78|559.42|561.06|557.7|563.43|560.07|560.84|557.48|0
1653512100000|2022-05-25 20:55:00|561.39|558.03|558.8|555.44|561.39|558.03|558.8|555.44|0
1653512400000|2022-05-25 21:00:00|559.76|556.4|559.79|556.43|559.79|556.43|559.16|555.8|0
1653512700000|2022-05-25 21:05:00|559.76|556.4|559.45|556.09|560.04|556.68|559.41|556.05|0
1653513000000|2022-05-25 21:10:00|559.48|556.12|559.75|556.39|560.22|556.86|559.48|556.12|0
1653513300000|2022-05-25 21:15:00|559.73|556.37|559.67|556.31|559.92|556.56|559.57|556.21|0
1653513600000|2022-05-25 21:20:00|559.75|556.39|559.97|556.61|560.13|556.77|559.73|556.37|0
1653513900000|2022-05-25 21:25:00|560.01|556.65|559.47|556.11|560.06|556.7|559.47|556.11|0
1653514200000|2022-05-25 21:30:00|559.53|556.17|559.25|555.89|559.53|556.17|559.21|555.85|0
1653514500000|2022-05-25 21:35:00|559.4|556.04|559.06|555.7|559.47|556.11|559.06|555.7|0
1653514800000|2022-05-25 21:40:00|559.03|555.67|558.9|555.54|559.31|555.95|558.87|555.51|0
1653515100000|2022-05-25 21:45:00|558.87|555.51|559.12|555.76|559.31|555.95|558.71|555.35|0
1653515400000|2022-05-25 21:50:00|558.96|555.6|558.74|555.38|559.06|555.7|558.65|555.29|0
1653515700000|2022-05-25 21:55:00|558.43|555.07|558.74|555.38|559.47|556.11|558.43|555.07|0
1653516000000|2022-05-25 22:00:00|557.5|554.14|555.99|552.63|557.5|554.14|554.81|551.45|0
1653516300000|2022-05-25 22:05:00|555.88|552.52|556.42|553.06|557.17|553.81|555.35|551.99|0
1653516600000|2022-05-25 22:10:00|556.31|552.95|553.74|550.38|556.42|553.06|553.52|550.16|0
1653516900000|2022-05-25 22:15:00|553.52|550.16|554.38|551.02|554.81|551.45|553.52|550.16|0
1653517200000|2022-05-25 22:20:00|554.59|551.23|555.66|552.3|555.88|552.52|554.27|550.91|0
1653517500000|2022-05-25 22:25:00|555.88|552.52|558.45|555.09|558.67|555.31|555.34|551.98|0
1653517800000|2022-05-25 22:30:00|558.24|554.88|557.27|553.91|558.78|555.42|557.27|553.91|0
1653518100000|2022-05-25 22:35:00|557.38|554.02|556.52|553.16|557.38|554.02|556.09|552.73|0
1653518400000|2022-05-25 22:40:00|556.09|552.73|557.16|553.8|557.16|553.8|555.44|552.08|0
1653518700000|2022-05-25 22:45:00|557.48|554.12|557.91|554.55|557.91|554.55|557.16|553.8|0
1653519000000|2022-05-25 22:50:00|557.8|554.44|557.7|554.34|558.23|554.87|557.37|554.01|0
1653519300000|2022-05-25 22:55:00|557.58|554.22|554.79|551.43|558.23|554.87|554.58|551.22|0
1653519600000|2022-05-25 23:00:00|554.37|551.01|554.15|550.79|555.22|551.86|553.94|550.58|0
1653519900000|2022-05-25 23:05:00|553.94|550.58|555.43|552.07|555.43|552.07|553.83|550.47|0
1653520200000|2022-05-25 23:10:00|555.22|551.86|553.08|549.72|555.22|551.86|553.08|549.72|0
1653520500000|2022-05-25 23:15:00|552.86|549.5|553.72|550.36|553.72|550.36|552.65|549.29|0
1653520800000|2022-05-25 23:20:00|553.93|550.57|554.79|551.43|554.79|551.43|553.72|550.36|0
1653521100000|2022-05-25 23:25:00|554.68|551.32|554.68|551.32|555.33|551.97|554.57|551.21|0
1653521400000|2022-05-25 23:30:00|554.79|551.43|555.86|552.5|555.97|552.61|553.82|550.46|0
1653521700000|2022-05-25 23:35:00|555.43|552.07|556.28|552.92|556.5|553.14|554.78|551.42|0
1653522000000|2022-05-25 23:40:00|557.14|553.78|555.64|552.28|557.14|553.78|555.21|551.85|0
1653522300000|2022-05-25 23:45:00|555.42|552.06|556.18|552.82|556.92|553.56|554.57|551.21|0
1653522600000|2022-05-25 23:50:00|556.49|553.13|559.5|556.14|559.5|556.14|556.28|552.92|0
1653522900000|2022-05-25 23:55:00|559.61|556.25|559.61|556.25|560.57|557.21|558.85|555.49|0
1653523200000|2022-05-26 00:00:00|560.14|556.78|556.28|552.92|560.79|557.43|555.53|552.17|0
1653523500000|2022-05-26 00:05:00|556.7|553.34|551.78|548.42|557.13|553.77|551.78|548.42|0
1653523800000|2022-05-26 00:10:00|551.13|547.77|543.88|540.52|551.56|548.2|542.82|539.46|0
1653524100000|2022-05-26 00:15:00|544.31|540.95|548.78|545.42|548.78|545.42|544.31|540.95|0
1653524400000|2022-05-26 00:20:00|549|545.64|549.21|545.85|549.42|546.06|547.72|544.36|0
1653524700000|2022-05-26 00:25:00|548.99|545.63|544.94|541.58|549.42|546.06|544.94|541.58|0
1653525000000|2022-05-26 00:30:00|544.84|541.48|542.39|539.03|546.65|543.29|541.75|538.39|0
1653525300000|2022-05-26 00:35:00|542.82|539.46|544.63|541.27|546.01|542.65|542.82|539.46|0
1653525600000|2022-05-26 00:40:00|544.51|541.15|540.9|537.54|545.9|542.54|540.69|537.33|0
1653525900000|2022-05-26 00:45:00|541.01|537.65|541.96|538.6|541.96|538.6|539.84|536.48|0
1653526200000|2022-05-26 00:50:00|541.75|538.39|542.07|538.71|543.45|540.09|541.75|538.39|0
1653526500000|2022-05-26 00:55:00|541.96|538.6|541.11|537.75|543.66|540.3|541.11|537.75|0
1653526800000|2022-05-26 01:00:00|541.22|537.86|541.74|538.38|542.81|539.45|541.22|537.86|0
1653527100000|2022-05-26 01:05:00|541.96|538.6|539.62|536.26|543.02|539.66|539.62|536.26|0
1653527400000|2022-05-26 01:10:00|539.73|536.37|542.17|538.81|542.17|538.81|539.62|536.26|0
1653527700000|2022-05-26 01:15:00|542.28|538.92|542.16|538.8|542.8|539.44|540.89|537.53|0
1653528000000|2022-05-26 01:20:00|542.27|538.91|545.46|542.1|545.78|542.42|542.06|538.7|0
1653528300000|2022-05-26 01:25:00|545.35|541.99|547.05|543.69|547.05|543.69|545.14|541.78|0
1653528600000|2022-05-26 01:30:00|546.84|543.48|547.69|544.33|549.4|546.04|546.84|543.48|0
1653528900000|2022-05-26 01:35:00|547.91|544.55|551.53|548.17|553.36|550|547.91|544.55|0
1653529200000|2022-05-26 01:40:00|551.86|548.5|551.53|548.17|552.6|549.24|550.15|546.79|0
1653529500000|2022-05-26 01:45:00|551.75|548.39|552.6|549.24|554.1|550.74|550.36|547|0
1653529800000|2022-05-26 01:50:00|552.71|549.35|552.17|548.81|552.93|549.57|551.1|547.74|0
1653530100000|2022-05-26 01:55:00|552.6|549.24|555.81|552.45|556.89|553.53|552.6|549.24|0
1653530400000|2022-05-26 02:00:00|555.6|552.24|555.81|552.45|556.67|553.31|553.99|550.63|0
1653530700000|2022-05-26 02:05:00|556.24|552.88|554.52|551.16|556.24|552.88|554.52|551.16|0
1653531000000|2022-05-26 02:10:00|554.31|550.95|557.64|554.28|558.38|555.02|553.67|550.31|0
1653531300000|2022-05-26 02:15:00|557.74|554.38|554.95|551.59|557.95|554.59|554.95|551.59|0
1653531600000|2022-05-26 02:20:00|554.42|551.06|554.52|551.16|556.66|553.3|554.3|550.94|0
1653531900000|2022-05-26 02:25:00|554.42|551.06|554.2|550.84|554.73|551.37|552.8|549.44|0
1653532200000|2022-05-26 02:30:00|554.09|550.73|551.95|548.59|554.09|550.73|551.73|548.37|0
1653532500000|2022-05-26 02:35:00|551.73|548.37|554.08|550.72|554.3|550.94|551.73|548.37|0
1653532800000|2022-05-26 02:40:00|553.77|550.41|553.87|550.51|555.27|551.91|552.27|548.91|0
1653533100000|2022-05-26 02:45:00|553.66|550.3|554.51|551.15|554.51|551.15|553.01|549.65|0
1653533400000|2022-05-26 02:50:00|554.72|551.36|553.87|550.51|554.72|551.36|553.65|550.29|0
1653533700000|2022-05-26 02:55:00|554.08|550.72|555.15|551.79|555.26|551.9|553.44|550.08|0
1653534000000|2022-05-26 03:00:00|555.36|552|554.93|551.57|555.58|552.22|554.51|551.15|0
1653534300000|2022-05-26 03:05:00|555.15|551.79|560.3|556.94|560.73|557.37|555.15|551.79|0
1653534600000|2022-05-26 03:10:00|560.09|556.73|560.95|557.59|562.02|558.66|559.77|556.41|0
1653534900000|2022-05-26 03:15:00|561.16|557.8|563.64|560.28|564.51|561.15|560.52|557.16|0
1653535200000|2022-05-26 03:20:00|563.75|560.39|560.41|557.05|563.96|560.6|560.08|556.72|0
1653535500000|2022-05-26 03:25:00|559.87|556.51|559.44|556.08|561.59|558.23|558.9|555.54|0
1653535800000|2022-05-26 03:30:00|559.55|556.19|556.86|553.5|560.3|556.94|556|552.64|0
1653536100000|2022-05-26 03:35:00|556.97|553.61|558.36|555|558.36|555|556.21|552.85|0
1653536400000|2022-05-26 03:40:00|558.14|554.78|556.64|553.28|558.14|554.78|556.21|552.85|0
1653536700000|2022-05-26 03:45:00|556.85|553.49|556.42|553.06|557.18|553.82|556.42|553.06|0
1653537000000|2022-05-26 03:50:00|556.85|553.49|556.96|553.6|557.28|553.92|556.53|553.17|0
1653537300000|2022-05-26 03:55:00|557.06|553.7|554.82|551.46|557.28|553.92|553.85|550.49|0
1653537600000|2022-05-26 04:00:00|554.7|551.34|555.89|552.53|555.99|552.63|554.27|550.91|0
1653537900000|2022-05-26 04:05:00|555.56|552.2|556.31|552.95|556.42|553.06|555.13|551.77|0
1653538200000|2022-05-26 04:10:00|556.2|552.84|556.74|553.38|556.96|553.6|555.56|552.2|0
1653538500000|2022-05-26 04:15:00|556.63|553.27|556.41|553.05|556.84|553.48|555.99|552.63|0
1653538800000|2022-05-26 04:20:00|556.63|553.27|558.13|554.77|558.56|555.2|556.2|552.84|0
1653539100000|2022-05-26 04:25:00|558.46|555.1|558.34|554.98|559.2|555.84|558.13|554.77|0
1653539400000|2022-05-26 04:30:00|558.24|554.88|558.34|554.98|558.34|554.98|557.81|554.45|0
1653539700000|2022-05-26 04:35:00|558.56|555.2|557.48|554.12|558.56|555.2|556.95|553.59|0
1653540000000|2022-05-26 04:40:00|557.38|554.02|559.41|556.05|559.84|556.48|557.27|553.91|0
1653540300000|2022-05-26 04:45:00|559.63|556.27|558.98|555.62|559.63|556.27|558.55|555.19|0
1653540600000|2022-05-26 04:50:00|559.09|555.73|561.99|558.63|562.43|559.07|558.98|555.62|0
1653540900000|2022-05-26 04:55:00|562.11|558.75|562.42|559.06|563.07|559.71|561.78|558.42|0
1653541200000|2022-05-26 05:00:00|562.64|559.28|561.78|558.42|564.26|560.9|561.35|557.99|0
1653541500000|2022-05-26 05:05:00|562.1|558.74|560.48|557.12|562.53|559.17|560.16|556.8|0
1653541800000|2022-05-26 05:10:00|560.27|556.91|561.45|558.09|561.56|558.2|559.41|556.05|0
1653542100000|2022-05-26 05:15:00|561.34|557.98|560.48|557.12|563.5|560.14|560.05|556.69|0
1653542400000|2022-05-26 05:20:00|560.59|557.23|561.77|558.41|561.77|558.41|559.4|556.04|0
1653542700000|2022-05-26 05:25:00|561.55|558.19|561.12|557.76|562.42|559.06|560.69|557.33|0
1653543000000|2022-05-26 05:30:00|560.91|557.55|559.83|556.47|561.23|557.87|559.4|556.04|0
1653543300000|2022-05-26 05:35:00|559.61|556.25|561.77|558.41|561.98|558.62|559.4|556.04|0
1653543600000|2022-05-26 05:40:00|561.98|558.62|560.47|557.11|562.41|559.05|559.83|556.47|0
1653543900000|2022-05-26 05:45:00|560.26|556.9|560.58|557.22|561.33|557.97|559.18|555.82|0
1653544200000|2022-05-26 05:50:00|560.47|557.11|565|561.64|565|561.64|560.47|557.11|0
1653544500000|2022-05-26 05:55:00|564.78|561.42|564.35|560.99|566.94|563.58|563.27|559.91|0
1653544800000|2022-05-26 06:00:00|563.7|560.34|565.54|562.18|566.29|562.93|562.3|558.94|0
1653545100000|2022-05-26 06:05:00|565.64|562.28|566.5|563.14|567.37|564.01|564.34|560.98|0
1653545400000|2022-05-26 06:10:00|566.62|563.26|565.64|562.28|566.62|563.26|563.91|560.55|0
1653545700000|2022-05-26 06:15:00|564.99|561.63|561.75|558.39|565.1|561.74|561.75|558.39|0
1653546000000|2022-05-26 06:20:00|561.97|558.61|560.89|557.53|563.69|560.33|560.89|557.53|0
1653546300000|2022-05-26 06:25:00|561.54|558.18|562.94|559.58|563.48|560.12|560.89|557.53|0
1653546600000|2022-05-26 06:30:00|562.83|559.47|563.9|560.54|564.77|561.41|562.83|559.47|0
1653546900000|2022-05-26 06:35:00|564.23|560.87|562.61|559.25|564.23|560.87|561.32|557.96|0
1653547200000|2022-05-26 06:40:00|562.83|559.47|561.67|558.31|563.37|560.01|560.91|557.55|0
1653547500000|2022-05-26 06:45:00|561.78|558.42|562.31|558.95|562.53|559.17|560.16|556.8|0
1653547800000|2022-05-26 06:50:00|562.21|558.85|561.24|557.88|562.31|558.95|561.02|557.66|0
1653548100000|2022-05-26 06:55:00|561.02|557.66|560.16|556.8|561.24|557.88|559.09|555.73|0
1653548400000|2022-05-26 07:00:00|560.59|557.23|558.98|555.62|560.59|557.23|556.73|553.37|0
1653548700000|2022-05-26 07:05:00|558.85|555.97|557.56|554.68|559.92|557.04|556.7|553.82|0
1653549000000|2022-05-26 07:10:00|557.67|554.79|558.74|555.86|559.27|556.39|556.7|553.82|0
1653549300000|2022-05-26 07:15:00|559.06|556.18|555.52|552.64|559.06|556.18|555.31|552.43|0
1653549600000|2022-05-26 07:20:00|555.41|552.53|553.49|550.61|555.84|552.96|553.06|550.18|0
1653549900000|2022-05-26 07:25:00|553.27|550.39|552.53|549.65|553.91|551.03|552.42|549.54|0
1653550200000|2022-05-26 07:30:00|552.2|549.32|549|546.12|552.2|549.32|549|546.12|0
1653550500000|2022-05-26 07:35:00|549.21|546.33|545.17|542.29|550.28|547.4|545.17|542.29|0
1653550800000|2022-05-26 07:40:00|544.96|542.08|543.94|541.06|546.23|543.35|543.47|540.59|0
1653551100000|2022-05-26 07:45:00|544.15|541.27|546.06|543.18|546.91|544.03|543.09|540.21|0
1653551400000|2022-05-26 07:50:00|546.28|543.4|544.79|541.91|546.6|543.72|544.57|541.69|0
1653551700000|2022-05-26 07:55:00|544.57|541.69|540.33|537.45|544.57|541.69|540.12|537.24|0
1653552000000|2022-05-26 08:00:00|540.12|537.24|543.51|540.63|544.36|541.48|540.12|537.24|0
1653552300000|2022-05-26 08:05:00|543.41|540.53|543.93|541.05|544.78|541.9|542.23|539.35|0
1653552600000|2022-05-26 08:10:00|544.36|541.48|547.55|544.67|547.55|544.67|543.29|540.41|0
1653552900000|2022-05-26 08:15:00|547.97|545.09|549.89|547.01|549.89|547.01|547.33|544.45|0
1653553200000|2022-05-26 08:20:00|550|547.12|550.95|548.07|551.17|548.29|548.61|545.73|0
1653553500000|2022-05-26 08:25:00|551.17|548.29|552.88|550|553.3|550.42|550.74|547.86|0
1653553800000|2022-05-26 08:30:00|552.66|549.78|554.6|551.72|555.23|552.35|552.02|549.14|0
1653554100000|2022-05-26 08:35:00|555.81|552.93|558.38|555.5|559.03|556.15|555.81|552.93|0
1653554400000|2022-05-26 08:40:00|558.17|555.29|557.74|554.86|558.81|555.93|557.1|554.22|0
1653554700000|2022-05-26 08:45:00|557.95|555.07|559.67|556.79|561.38|558.5|557.52|554.64|0
1653555000000|2022-05-26 08:50:00|559.45|556.57|558.16|555.28|559.67|556.79|557.31|554.43|0
1653555300000|2022-05-26 08:55:00|557.85|554.97|557.31|554.43|558.49|555.61|556.66|553.78|0
1653555600000|2022-05-26 09:00:00|557.09|554.21|559.17|556.29|559.99|557.11|556.66|553.78|0
1653555900000|2022-05-26 09:05:00|558.95|556.07|557.56|554.68|559.81|556.93|557.02|554.14|0
1653556200000|2022-05-26 09:10:00|557.45|554.57|557.02|554.14|558.09|555.21|556.7|553.82|0
1653556500000|2022-05-26 09:15:00|556.8|553.92|556.8|553.92|557.13|554.25|555.51|552.63|0
1653556800000|2022-05-26 09:20:00|556.7|553.82|552.51|549.63|556.8|553.92|552.51|549.63|0
1653557100000|2022-05-26 09:25:00|552.09|549.21|552.51|549.63|552.94|550.06|550.16|547.28|0
1653557400000|2022-05-26 09:30:00|552.41|549.53|552.51|549.63|553.8|550.92|551.87|548.99|0
1653557700000|2022-05-26 09:35:00|552.41|549.53|552.51|549.63|553.58|550.7|551.87|548.99|0
1653558000000|2022-05-26 09:40:00|552.72|549.84|549.09|546.21|553.37|550.49|548.77|545.89|0
1653558300000|2022-05-26 09:45:00|548.99|546.11|545.25|542.37|549.3|546.42|545.04|542.16|0
1653558600000|2022-05-26 09:50:00|545.36|542.48|545.46|542.58|546.74|543.86|544.83|541.95|0
1653558900000|2022-05-26 09:55:00|545.36|542.48|545.04|542.16|546.1|543.22|543.55|540.67|0
1653559200000|2022-05-26 10:00:00|545.25|542.37|544.4|541.52|546.1|543.22|543.87|540.99|0
1653559500000|2022-05-26 10:05:00|544.3|541.42|542.27|539.39|545.46|542.58|542.27|539.39|0
1653559800000|2022-05-26 10:10:00|541.96|539.08|545.25|542.37|545.88|543|541.96|539.08|0
1653560100000|2022-05-26 10:15:00|545.46|542.58|547.16|544.28|547.59|544.71|545.46|542.58|0
1653560400000|2022-05-26 10:20:00|547.06|544.18|547.37|544.49|547.7|544.82|546.09|543.21|0
1653560700000|2022-05-26 10:25:00|547.59|544.71|548.55|545.67|548.55|545.67|546.73|543.85|0
1653561000000|2022-05-26 10:30:00|548.44|545.56|549.5|546.62|550.57|547.69|548.01|545.13|0
1653561300000|2022-05-26 10:35:00|549.61|546.73|548.76|545.88|550.14|547.26|548.76|545.88|0
1653561600000|2022-05-26 10:40:00|548.65|545.77|548.65|545.77|550.46|547.58|548.54|545.66|0
1653561900000|2022-05-26 10:45:00|548.43|545.55|546.72|543.84|548.43|545.55|546.51|543.63|0
1653562200000|2022-05-26 10:50:00|546.51|543.63|543.11|540.23|546.51|543.63|542.47|539.59|0
1653562500000|2022-05-26 10:55:00|543|540.12|543.11|540.23|543.74|540.86|540.35|537.47|0
1653562800000|2022-05-26 11:00:00|543|540.12|538.01|535.13|543.32|540.44|537.59|534.71|0
1653563100000|2022-05-26 11:05:00|537.7|534.82|538.86|535.98|540.13|537.25|537.49|534.61|0
1653563400000|2022-05-26 11:10:00|539.07|536.19|534.21|531.33|539.49|536.61|533.78|530.9|0
1653563700000|2022-05-26 11:15:00|534.42|531.54|534.37|531.49|535.58|532.7|531.78|528.9|0
1653564000000|2022-05-26 11:20:00|534.16|531.28|529.32|526.44|535|532.12|529.32|526.44|0
1653564300000|2022-05-26 11:25:00|529.53|526.65|527.23|524.35|531.21|528.33|526.39|523.51|0
1653564600000|2022-05-26 11:30:00|527.02|524.14|532.05|529.17|532.26|529.38|526.6|523.72|0
1653564900000|2022-05-26 11:35:00|532.26|529.38|530.79|527.91|533.94|531.06|530.37|527.49|0
1653565200000|2022-05-26 11:40:00|531|528.12|531.74|528.86|531.84|528.96|529.74|526.86|0
1653565500000|2022-05-26 11:45:00|531.63|528.75|529.53|526.65|532.26|529.38|529.11|526.23|0
1653565800000|2022-05-26 11:50:00|529.73|526.85|532.15|529.27|532.25|529.37|528.69|525.81|0
1653566100000|2022-05-26 11:55:00|532.25|529.37|532.88|530|534.57|531.69|532.25|529.37|0
1653566400000|2022-05-26 12:00:00|533.3|530.42|534.47|531.59|535.73|532.85|533.09|530.21|0
1653566700000|2022-05-26 12:05:00|534.68|531.8|536.88|534|537.31|534.43|534.68|531.8|0
1653567000000|2022-05-26 12:10:00|537.1|534.22|536.46|533.58|537.1|534.22|535.41|532.53|0
1653567300000|2022-05-26 12:15:00|536.36|533.48|537.94|535.06|539.21|536.33|536.36|533.48|0
1653567600000|2022-05-26 12:20:00|537.73|534.85|537.3|534.42|537.94|535.06|535.61|532.73|0
1653567900000|2022-05-26 12:25:00|537.51|534.63|537.93|535.05|538.47|535.59|536.67|533.79|0
1653568200000|2022-05-26 12:30:00|537.83|534.95|540.68|537.8|542.91|540.03|534.88|532|0
1653568500000|2022-05-26 12:35:00|540.58|537.7|539.31|536.43|543.22|540.34|538.78|535.9|0
1653568800000|2022-05-26 12:40:00|539.2|536.32|533.82|530.94|539.83|536.95|533.29|530.41|0
1653569100000|2022-05-26 12:45:00|533.71|530.83|532.87|529.99|535.19|532.31|531.72|528.84|0
1653569400000|2022-05-26 12:50:00|533.29|530.41|531.18|528.3|534.87|531.99|530.13|527.25|0
1653569700000|2022-05-26 12:55:00|531.39|528.51|533.71|530.83|534.55|531.67|531.39|528.51|0
1653570000000|2022-05-26 13:00:00|533.92|531.04|536.44|533.56|536.44|533.56|533.18|530.3|0
1653570300000|2022-05-26 13:05:00|536.55|533.67|538.13|535.25|538.77|535.89|536.02|533.14|0
1653570600000|2022-05-26 13:10:00|538.55|535.67|538.34|535.46|539.61|536.73|537.5|534.62|0
1653570900000|2022-05-26 13:15:00|538.13|535.25|542.68|539.8|543.42|540.54|538.13|535.25|0
1653571200000|2022-05-26 13:20:00|542.78|539.9|541.72|538.84|544.69|541.81|540.88|538|0
1653571500000|2022-05-26 13:25:00|541.51|538.63|542.78|539.9|543.42|540.54|541.3|538.42|0
1653571800000|2022-05-26 13:30:00|543.84|540.96|529.59|526.71|543.95|541.07|529.59|526.71|0
1653572100000|2022-05-26 13:35:00|529.8|526.92|523|520.12|531.06|528.18|519.55|516.67|0
1653572400000|2022-05-26 13:40:00|522.37|519.49|521.92|519.04|526.09|523.21|516.93|514.05|0
1653572700000|2022-05-26 13:45:00|521.5|518.62|518.8|515.92|525.46|522.58|516.93|514.05|0
1653573000000|2022-05-26 13:50:00|517.35|514.47|513.11|510.23|518.49|515.61|511.55|508.67|0
1653573300000|2022-05-26 13:55:00|513.73|510.85|511.46|508.58|515.39|512.51|510.01|507.13|0
1653573600000|2022-05-26 14:00:00|510.43|507.55|511.04|508.16|512.08|509.2|508.37|505.49|0
1653573900000|2022-05-26 14:05:00|510.84|507.96|509.64|506.76|512.28|509.4|506.92|504.04|0
1653574200000|2022-05-26 14:10:00|509.43|506.55|504.9|502.02|512.12|509.24|503.66|500.78|0
1653574500000|2022-05-26 14:15:00|505.1|502.22|502.56|499.68|505.1|502.22|502.56|499.68|0
1653574800000|2022-05-26 14:20:00|502.35|499.47|501.12|498.24|505.02|502.14|500.1|497.22|0
1653575100000|2022-05-26 14:25:00|500.92|498.04|505.42|502.54|506.04|503.16|500.92|498.04|0
1653575400000|2022-05-26 14:30:00|505.01|502.13|507.31|504.43|508.54|505.66|503.99|501.11|0
1653575700000|2022-05-26 14:35:00|507.1|504.22|502.37|499.49|507.1|504.22|502.37|499.49|0
1653576000000|2022-05-26 14:40:00|502.57|499.69|503.43|500.55|505.24|502.36|501.55|498.67|0
1653576300000|2022-05-26 14:45:00|503.63|500.75|502.19|499.31|506.52|503.64|501.78|498.9|0
1653576600000|2022-05-26 14:50:00|501.98|499.1|501.16|498.28|502.19|499.31|498.9|496.02|0
1653576900000|2022-05-26 14:55:00|500.75|497.87|499.11|496.23|501.98|499.1|498.49|495.61|0
1653577200000|2022-05-26 15:00:00|498.7|495.82|493.58|490.7|499.52|496.64|493.17|490.29|0
1653577500000|2022-05-26 15:05:00|493.79|490.91|495.41|492.53|495.82|492.94|492.97|490.09|0
1653577800000|2022-05-26 15:10:00|495.21|492.33|493.37|490.49|496.43|493.55|493.37|490.49|0
1653578100000|2022-05-26 15:15:00|493.17|490.29|493.98|491.1|495|492.12|491.94|489.06|0
1653578400000|2022-05-26 15:20:00|494.59|491.71|494.39|491.51|496.22|493.34|491.54|488.66|0
1653578700000|2022-05-26 15:25:00|494.18|491.3|497.24|494.36|498.06|495.18|493.07|490.19|0
1653579000000|2022-05-26 15:30:00|496.63|493.75|499.29|496.41|499.29|496.41|493.36|490.48|0
1653579300000|2022-05-26 15:35:00|499.9|497.02|496.42|493.54|500.72|497.84|496.01|493.13|0
1653579600000|2022-05-26 15:40:00|496.83|493.95|496.01|493.13|498.26|495.38|494.99|492.11|0
1653579900000|2022-05-26 15:45:00|495.6|492.72|499.08|496.2|501.33|498.45|495.3|492.42|0
1653580200000|2022-05-26 15:50:00|499.28|496.4|498.66|495.78|500.92|498.04|498.05|495.17|0
1653580500000|2022-05-26 15:55:00|498.46|495.58|495.9|493.02|498.66|495.78|494.37|491.49|0
1653580800000|2022-05-26 16:00:00|495.69|492.81|491.62|488.74|497.32|494.44|491.42|488.54|0
1653581100000|2022-05-26 16:05:00|491.82|488.94|494.06|491.18|494.87|491.99|491.42|488.54|0
1653581400000|2022-05-26 16:10:00|494.26|491.38|489.99|487.11|494.26|491.38|489.59|486.71|0
1653581700000|2022-05-26 16:15:00|490.19|487.31|490.19|487.31|491.82|488.94|489.79|486.91|0
1653582000000|2022-05-26 16:20:00|489.99|487.11|487.15|484.27|489.99|487.11|486.95|484.07|0
1653582300000|2022-05-26 16:25:00|486.95|484.07|485.33|482.45|488.37|485.49|485.33|482.45|0
1653582600000|2022-05-26 16:30:00|485.13|482.25|486.42|483.54|486.82|483.94|483.92|481.04|0
1653582900000|2022-05-26 16:35:00|486.21|483.33|485.2|482.32|487.43|484.55|485|482.12|0
1653583200000|2022-05-26 16:40:00|485|482.12|487.02|484.14|487.22|484.34|484.8|481.92|0
1653583500000|2022-05-26 16:45:00|487.42|484.54|485.2|482.32|488.23|485.35|484.59|481.71|0
1653583800000|2022-05-26 16:50:00|485.4|482.52|482.37|479.49|485.4|482.52|482.37|479.49|0
1653584100000|2022-05-26 16:55:00|482.17|479.29|480.36|477.48|482.98|480.1|479.96|477.08|0
1653584400000|2022-05-26 17:00:00|480.16|477.28|478.15|475.27|480.36|477.48|477.95|475.07|0
1653584700000|2022-05-26 17:05:00|478.35|475.47|476.14|473.26|478.75|475.87|476.14|473.26|0
1653585000000|2022-05-26 17:10:00|475.94|473.06|479.35|476.47|481.56|478.68|474.74|471.86|0
1653585300000|2022-05-26 17:15:00|479.15|476.27|481.16|478.28|481.76|478.88|479.15|476.27|0
1653585600000|2022-05-26 17:20:00|480.96|478.08|485.48|482.6|485.48|482.6|479.64|476.76|0
1653585900000|2022-05-26 17:25:00|485.28|482.4|485.48|482.6|486.9|484.02|482.05|479.17|0
1653586200000|2022-05-26 17:30:00|485.08|482.2|482.65|479.77|485.89|483.01|482.25|479.37|0
1653586500000|2022-05-26 17:35:00|482.96|480.08|483.86|480.98|484.67|481.79|482.85|479.97|0
1653586800000|2022-05-26 17:40:00|483.46|480.58|483.05|480.17|484.87|481.99|482.25|479.37|0
1653587100000|2022-05-26 17:45:00|483.25|480.37|482.45|479.57|483.86|480.98|481.64|478.76|0
1653587400000|2022-05-26 17:50:00|482.65|479.77|483.15|480.27|483.65|480.77|482.04|479.16|0
1653587700000|2022-05-26 17:55:00|483.05|480.17|480.63|477.75|486.28|483.4|479.82|476.94|0
1653588000000|2022-05-26 18:00:00|480.83|477.95|480.83|477.95|482.84|479.96|479.62|476.74|0
1653588300000|2022-05-26 18:05:00|481.03|478.15|481.83|478.95|484.66|481.78|480.43|477.55|0
1653588600000|2022-05-26 18:10:00|481.43|478.55|481.43|478.55|484.05|481.17|480.62|477.74|0
1653588900000|2022-05-26 18:15:00|481.83|478.95|481.83|478.95|482.64|479.76|480.02|477.14|0
1653589200000|2022-05-26 18:20:00|481.63|478.75|478|475.12|481.83|478.95|478|475.12|0
1653589500000|2022-05-26 18:25:00|478.21|475.33|481.42|478.54|482.23|479.35|477.6|474.72|0
1653589800000|2022-05-26 18:30:00|481.62|478.74|483.14|480.26|483.64|480.76|480.62|477.74|0
1653590100000|2022-05-26 18:35:00|483.03|480.15|485.46|482.58|487.48|484.6|482.83|479.95|0
1653590400000|2022-05-26 18:40:00|485.66|482.78|483.43|480.55|487.28|484.4|482.83|479.95|0
1653590700000|2022-05-26 18:45:00|483.23|480.35|483.84|480.96|485.05|482.17|482.22|479.34|0
1653591000000|2022-05-26 18:50:00|483.74|480.86|483.63|480.75|484.64|481.76|481.82|478.94|0
1653591300000|2022-05-26 18:55:00|483.83|480.95|482.42|479.54|484.04|481.16|480.81|477.93|0
1653591600000|2022-05-26 19:00:00|482.82|479.94|487.88|485|489.5|486.62|482.02|479.14|0
1653591900000|2022-05-26 19:05:00|488.08|485.2|483.22|480.34|488.48|485.6|482.21|479.33|0
1653592200000|2022-05-26 19:10:00|483.42|480.54|486.15|483.27|487.47|484.59|483.22|480.34|0
1653592500000|2022-05-26 19:15:00|486.25|483.37|490.31|487.43|493.56|490.68|485.24|482.36|0
1653592800000|2022-05-26 19:20:00|490.1|487.22|491.83|488.95|494.38|491.5|489.29|486.41|0
1653593100000|2022-05-26 19:25:00|491.93|489.05|489.49|486.61|493.97|491.09|487.66|484.78|0
1653593400000|2022-05-26 19:30:00|490.1|487.22|486.85|483.97|490.91|488.03|486.24|483.36|0
1653593700000|2022-05-26 19:35:00|487.05|484.17|485.03|482.15|489.69|486.81|484.63|481.75|0
1653594000000|2022-05-26 19:40:00|485.43|482.55|480.39|477.51|485.64|482.76|480.39|477.51|0
1653594300000|2022-05-26 19:45:00|479.98|477.1|476.97|474.09|482|479.12|476.97|474.09|0
1653594600000|2022-05-26 19:50:00|474.96|472.08|486.44|483.56|486.44|483.56|474.76|471.88|0
1653594900000|2022-05-26 19:55:00|487.05|484.17|489.28|486.4|491.1|488.22|485.02|482.14|0
1653595200000|2022-05-26 20:00:00|488.67|485.79|492.73|489.85|492.73|489.85|488.67|485.79|0
1653595500000|2022-05-26 20:05:00|492.93|490.05|493.95|491.07|495.79|492.91|492.93|490.05|0
1653595800000|2022-05-26 20:10:00|493.54|490.66|494.36|491.48|494.87|491.99|492.63|489.75|0
1653596100000|2022-05-26 20:15:00|495|491.64|494.19|490.83|495|491.64|492.56|489.2|0
1653596400000|2022-05-26 20:20:00|494.29|490.93|494.7|491.34|494.8|491.44|493.37|490.01|0
1653596700000|2022-05-26 20:25:00|494.8|491.44|493.57|490.21|494.8|491.44|493.16|489.8|0
1653597000000|2022-05-26 20:30:00|493.78|490.42|492.76|489.4|494.18|490.82|492.66|489.3|0
1653597300000|2022-05-26 20:35:00|492.96|489.6|492.75|489.39|493.37|490.01|492.55|489.19|0
1653597600000|2022-05-26 20:40:00|492.96|489.6|492.55|489.19|493.16|489.8|492.34|488.98|0
1653597900000|2022-05-26 20:45:00|492.95|489.59|492.75|489.39|493.36|490|492.55|489.19|0
1653598200000|2022-05-26 20:50:00|493.16|489.8|493.61|490.25|495.03|491.67|492.95|489.59|0
1653598500000|2022-05-26 20:55:00|494.01|490.65|493.51|490.15|494.01|490.65|492.9|489.54|0
1653598800000|2022-05-26 21:00:00|493.66|490.3|493.13|489.77|493.66|490.3|492.96|489.6|0
1653599100000|2022-05-26 21:05:00|493.05|489.69|492.63|489.27|493.05|489.69|492.3|488.94|0
1653599400000|2022-05-26 21:10:00|492.69|489.33|493.3|489.94|493.42|490.06|492.63|489.27|0
1653599700000|2022-05-26 21:15:00|493.28|489.92|494.25|490.89|494.33|490.97|493.22|489.86|0
1653600000000|2022-05-26 21:20:00|494.22|490.86|494.07|490.71|494.36|491|493.95|490.59|0
1653600300000|2022-05-26 21:25:00|494.09|490.73|493.89|490.53|494.18|490.82|493.77|490.41|0
1653600600000|2022-05-26 21:30:00|493.8|490.44|493.5|490.14|493.8|490.44|493.5|490.14|0
1653600900000|2022-05-26 21:35:00|493.53|490.17|493.53|490.17|493.58|490.22|493.38|490.02|0
1653601200000|2022-05-26 21:40:00|493.65|490.29|493.65|490.29|493.65|490.29|493.38|490.02|0
1653601500000|2022-05-26 21:45:00|493.47|490.11|493.79|490.43|493.79|490.43|493.47|490.11|0
1653601800000|2022-05-26 21:50:00|493.7|490.34|493.97|490.61|494.29|490.93|493.58|490.22|0
1653602100000|2022-05-26 21:55:00|494.11|490.75|495.21|491.85|495.27|491.91|493.79|490.43|0
1653602400000|2022-05-26 22:00:00|495.72|492.36|494.09|490.73|496.23|492.87|493.49|490.13|0
1653602700000|2022-05-26 22:05:00|493.89|490.53|492.06|488.7|494.6|491.24|491.86|488.5|0
1653603000000|2022-05-26 22:10:00|491.66|488.3|491.55|488.19|493.28|489.92|491.15|487.79|0
1653603300000|2022-05-26 22:15:00|491.35|487.99|489.73|486.37|491.45|488.09|489.73|486.37|0
1653603600000|2022-05-26 22:20:00|489.93|486.57|488.71|485.35|489.93|486.57|488.11|484.75|0
1653603900000|2022-05-26 22:25:00|488.51|485.15|490.94|487.58|491.14|487.78|488.01|484.65|0
1653604200000|2022-05-26 22:30:00|490.53|487.17|491.95|488.59|492.15|488.79|489.93|486.57|0
1653604500000|2022-05-26 22:35:00|492.15|488.79|492.56|489.2|492.56|489.2|491.65|488.29|0
1653604800000|2022-05-26 22:40:00|492.35|488.99|489.92|486.56|492.56|489.2|489.92|486.56|0
1653605100000|2022-05-26 22:45:00|489.72|486.36|491.34|487.98|491.74|488.38|489.72|486.36|0
1653605400000|2022-05-26 22:50:00|491.13|487.77|490.93|487.57|491.54|488.18|490.32|486.96|0
1653605700000|2022-05-26 22:55:00|491.13|487.77|491.03|487.67|491.74|488.38|490.93|487.57|0
1653606000000|2022-05-26 23:00:00|490.83|487.47|491.84|488.48|492.14|488.78|490.83|487.47|0
1653606300000|2022-05-26 23:05:00|491.73|488.37|490.72|487.36|491.94|488.58|490.32|486.96|0
1653606600000|2022-05-26 23:10:00|490.92|487.56|490.72|487.36|490.92|487.56|490.02|486.66|0
1653606900000|2022-05-26 23:15:00|490.82|487.46|491.53|488.17|491.73|488.37|490.11|486.75|0
1653607200000|2022-05-26 23:20:00|491.32|487.96|490.51|487.15|491.32|487.96|490.31|486.95|0
1653607500000|2022-05-26 23:25:00|490.41|487.05|489.5|486.14|490.51|487.15|489.3|485.94|0
1653607800000|2022-05-26 23:30:00|489.7|486.34|488.69|485.33|489.9|486.54|488.69|485.33|0
1653608100000|2022-05-26 23:35:00|488.79|485.43|488.08|484.72|488.89|485.53|487.98|484.62|0
1653608400000|2022-05-26 23:40:00|487.68|484.32|487.98|484.62|488.28|484.92|487.47|484.11|0
1653608700000|2022-05-26 23:45:00|487.88|484.52|488.08|484.72|488.08|484.72|486.87|483.51|0
1653609000000|2022-05-26 23:50:00|487.58|484.22|488.07|484.71|489.09|485.73|487.47|484.11|0
1653609300000|2022-05-26 23:55:00|488.28|484.92|488.78|485.42|488.78|485.42|487.77|484.41|0
1653609600000|2022-05-27 00:00:00|488.68|485.32|488.07|484.71|489.28|485.92|486.66|483.3|0
1653609900000|2022-05-27 00:05:00|487.87|484.51|488.88|485.52|489.08|485.72|487.06|483.7|0
1653610200000|2022-05-27 00:10:00|489.08|485.72|490.4|487.04|490.8|487.44|488.67|485.31|0
1653610500000|2022-05-27 00:15:00|490.29|486.93|489.28|485.92|491.3|487.94|488.67|485.31|0
1653610800000|2022-05-27 00:20:00|489.08|485.72|489.28|485.92|489.88|486.52|488.47|485.11|0
1653611100000|2022-05-27 00:25:00|489.18|485.82|489.27|485.91|489.88|486.52|489.07|485.71|0
1653611400000|2022-05-27 00:30:00|489.07|485.71|489.17|485.81|489.48|486.12|488.46|485.1|0
1653611700000|2022-05-27 00:35:00|489.27|485.91|492.92|489.56|493.52|490.16|489.07|485.71|0
1653612000000|2022-05-27 00:40:00|492.82|489.46|498|494.64|498.61|495.25|492.82|489.46|0
1653612300000|2022-05-27 00:45:00|498.61|495.25|500.24|496.88|501.06|497.7|498|494.64|0
1653612600000|2022-05-27 00:50:00|500.14|496.78|497.69|494.33|500.14|496.78|496.77|493.41|0
1653612900000|2022-05-27 00:55:00|497.79|494.43|496.67|493.31|497.99|494.63|495.96|492.6|0
1653613200000|2022-05-27 01:00:00|496.57|493.21|496.36|493|496.87|493.51|495.14|491.78|0
1653613500000|2022-05-27 01:05:00|496.16|492.8|496.16|492.8|496.67|493.31|495.34|491.98|0
1653613800000|2022-05-27 01:10:00|496.26|492.9|494.53|491.17|497.17|493.81|494.53|491.17|0
1653614100000|2022-05-27 01:15:00|494.63|491.27|493.31|489.95|495.14|491.78|493.31|489.95|0
1653614400000|2022-05-27 01:20:00|493.1|489.74|493.1|489.74|494.32|490.96|492.7|489.34|0
1653614700000|2022-05-27 01:25:00|492.9|489.54|495.13|491.77|495.33|491.97|492.8|489.44|0
1653615000000|2022-05-27 01:30:00|494.72|491.36|493.5|490.14|496.15|492.79|493.5|490.14|0
1653615300000|2022-05-27 01:35:00|493.3|489.94|497.27|493.91|497.77|494.41|492.8|489.44|0
1653615600000|2022-05-27 01:40:00|496.96|493.6|495.94|492.58|497.57|494.21|495.84|492.48|0
1653615900000|2022-05-27 01:45:00|496.04|492.68|495.33|491.97|496.75|493.39|494.72|491.36|0
1653616200000|2022-05-27 01:50:00|495.12|491.76|493.2|489.84|495.12|491.76|492.08|488.72|0
1653616500000|2022-05-27 01:55:00|493.09|489.73|493.9|490.54|495.12|491.76|492.48|489.12|0
1653616800000|2022-05-27 02:00:00|494.62|491.26|493.49|490.13|494.82|491.46|493.29|489.93|0
1653617100000|2022-05-27 02:05:00|493.4|490.04|494.3|490.94|495.32|491.96|492.79|489.43|0
1653617400000|2022-05-27 02:10:00|493.9|490.54|495.52|492.16|495.72|492.36|493.9|490.54|0
1653617700000|2022-05-27 02:15:00|495.42|492.06|495.32|491.96|496.33|492.97|494.91|491.55|0
1653618000000|2022-05-27 02:20:00|495.01|491.65|494.4|491.04|495.32|491.96|494.4|491.04|0
1653618300000|2022-05-27 02:25:00|494.3|490.94|495.92|492.56|496.13|492.77|494.2|490.84|0
1653618600000|2022-05-27 02:30:00|495.82|492.46|495.51|492.15|496.12|492.76|494.91|491.55|0
1653618900000|2022-05-27 02:35:00|495.31|491.95|494.7|491.34|496.53|493.17|494.6|491.24|0
1653619200000|2022-05-27 02:40:00|494.9|491.54|496.12|492.76|496.12|492.76|494.9|491.54|0
1653619500000|2022-05-27 02:45:00|496.43|493.07|496.73|493.37|497.34|493.98|495.92|492.56|0
1653619800000|2022-05-27 02:50:00|496.63|493.27|497.34|493.98|497.34|493.98|496.32|492.96|0
1653620100000|2022-05-27 02:55:00|497.13|493.77|496.93|493.57|497.75|494.39|496.52|493.16|0
1653620400000|2022-05-27 03:00:00|496.73|493.37|495.81|492.45|497.13|493.77|495.81|492.45|0
1653620700000|2022-05-27 03:05:00|495.91|492.55|494.89|491.53|496.11|492.75|494.69|491.33|0
1653621000000|2022-05-27 03:10:00|495.09|491.73|494.79|491.43|495.7|492.34|494.48|491.12|0
1653621300000|2022-05-27 03:15:00|495.09|491.73|494.28|490.92|495.5|492.14|493.87|490.51|0
1653621600000|2022-05-27 03:20:00|494.18|490.82|493.67|490.31|494.18|490.82|492.55|489.19|0
1653621900000|2022-05-27 03:25:00|493.77|490.41|492.15|488.79|493.77|490.41|491.64|488.28|0
1653622200000|2022-05-27 03:30:00|492.04|488.68|493.05|489.69|493.26|489.9|492.04|488.68|0
1653622500000|2022-05-27 03:35:00|493.26|489.9|494.07|490.71|494.07|490.71|492.65|489.29|0
1653622800000|2022-05-27 03:40:00|493.86|490.5|493.56|490.2|494.07|490.71|493.05|489.69|0
1653623100000|2022-05-27 03:45:00|493.36|490|493.66|490.3|493.66|490.3|493.05|489.69|0
1653623400000|2022-05-27 03:50:00|493.45|490.09|494.57|491.21|494.78|491.42|493.25|489.89|0
1653623700000|2022-05-27 03:55:00|494.47|491.11|495.69|492.33|495.69|492.33|493.96|490.6|0
1653624000000|2022-05-27 04:00:00|495.48|492.12|495.07|491.71|495.69|492.33|495.07|491.71|0
1653624300000|2022-05-27 04:05:00|494.98|491.62|493.85|490.49|495.07|491.71|493.65|490.29|0
1653624600000|2022-05-27 04:10:00|493.75|490.39|492.83|489.47|493.75|490.39|492.43|489.07|0
1653624900000|2022-05-27 04:15:00|492.63|489.27|492.43|489.07|493.04|489.68|492.43|489.07|0
1653625200000|2022-05-27 04:20:00|492.63|489.27|492.83|489.47|492.83|489.47|492.43|489.07|0
1653625500000|2022-05-27 04:25:00|493.03|489.67|492.63|489.27|493.03|489.67|492.22|488.86|0
1653625800000|2022-05-27 04:30:00|492.42|489.06|492.22|488.86|492.83|489.47|491.41|488.05|0
1653626100000|2022-05-27 04:35:00|492.02|488.66|492.42|489.06|492.62|489.26|491.81|488.45|0
1653626400000|2022-05-27 04:40:00|492.22|488.86|491.1|487.74|492.42|489.06|491|487.64|0
1653626700000|2022-05-27 04:45:00|491|487.64|491.4|488.04|491.61|488.25|490.59|487.23|0
1653627000000|2022-05-27 04:50:00|491.2|487.84|492.01|488.65|492.11|488.75|491|487.64|0
1653627300000|2022-05-27 04:55:00|491.81|488.45|492.52|489.16|492.52|489.16|491.8|488.44|0
1653627600000|2022-05-27 05:00:00|492.41|489.05|492.61|489.25|493.43|490.07|492.41|489.05|0
1653627900000|2022-05-27 05:05:00|492.72|489.36|492.31|488.95|493.42|490.06|491.6|488.24|0
1653628200000|2022-05-27 05:10:00|492.41|489.05|491.09|487.73|492.41|489.05|490.78|487.42|0
1653628500000|2022-05-27 05:15:00|491.19|487.83|491.19|487.83|491.6|488.24|490.18|486.82|0
1653628800000|2022-05-27 05:20:00|491.39|488.03|492.81|489.45|493.01|489.65|491.09|487.73|0
1653629100000|2022-05-27 05:25:00|492.91|489.55|491.79|488.43|493.01|489.65|491.49|488.13|0
1653629400000|2022-05-27 05:30:00|492|488.64|492.91|489.55|493.01|489.65|491.59|488.23|0
1653629700000|2022-05-27 05:35:00|492.8|489.44|493.21|489.85|493.62|490.26|491.99|488.63|0
1653630000000|2022-05-27 05:40:00|493.01|489.65|493.92|490.56|494.63|491.27|493.01|489.65|0
1653630300000|2022-05-27 05:45:00|494.02|490.66|495.85|492.49|496.87|493.51|493.72|490.36|0
1653630600000|2022-05-27 05:50:00|496.05|492.69|496.86|493.5|497.07|493.71|495.85|492.49|0
1653630900000|2022-05-27 05:55:00|497.07|493.71|494.22|490.86|497.68|494.32|494.22|490.86|0
1653631200000|2022-05-27 06:00:00|494.32|490.96|494.42|491.06|496.66|493.3|494.01|490.65|0
1653631500000|2022-05-27 06:05:00|494.22|490.86|496.86|493.5|497.88|494.52|494.12|490.76|0
1653631800000|2022-05-27 06:10:00|496.65|493.29|495.23|491.87|497.06|493.7|494.72|491.36|0
1653632100000|2022-05-27 06:15:00|495.43|492.07|495.43|492.07|495.63|492.27|494.01|490.65|0
1653632400000|2022-05-27 06:20:00|495.63|492.27|496.23|492.87|496.64|493.28|494.81|491.45|0
1653632700000|2022-05-27 06:25:00|496.14|492.78|495.22|491.86|498.06|494.7|495.22|491.86|0
1653633000000|2022-05-27 06:30:00|495.42|492.06|495.42|492.06|496.84|493.48|495.22|491.86|0
1653633300000|2022-05-27 06:35:00|495.32|491.96|495.82|492.46|495.82|492.46|494.81|491.45|0
1653633600000|2022-05-27 06:40:00|495.72|492.36|495.41|492.05|497.04|493.68|495.21|491.85|0
1653633900000|2022-05-27 06:45:00|495.32|491.96|495.01|491.65|495.62|492.26|493.99|490.63|0
1653634200000|2022-05-27 06:50:00|495.11|491.75|490.95|487.59|495.11|491.75|490.95|487.59|0
1653634500000|2022-05-27 06:55:00|490.75|487.39|489.74|486.38|491.56|488.2|489.54|486.18|0
1653634800000|2022-05-27 07:00:00|490.05|486.69|489.24|485.88|491.56|488.2|487.72|484.36|0
1653635100000|2022-05-27 07:05:00|489.09|486.21|489.8|486.92|490.51|487.63|488.89|486.01|0
1653635400000|2022-05-27 07:10:00|489.7|486.82|491.92|489.04|493.65|490.77|486.87|483.99|0
1653635700000|2022-05-27 07:15:00|491.62|488.74|494.55|491.67|495.06|492.18|491.11|488.23|0
1653636000000|2022-05-27 07:20:00|494.76|491.88|492.93|490.05|494.76|491.88|492.52|489.64|0
1653636300000|2022-05-27 07:25:00|493.24|490.36|492.02|489.14|493.74|490.86|490.5|487.62|0
1653636600000|2022-05-27 07:30:00|491.91|489.03|491.81|488.93|493.64|490.76|490.5|487.62|0
1653636900000|2022-05-27 07:35:00|491.91|489.03|491.1|488.22|492.02|489.14|489.59|486.71|0
1653637200000|2022-05-27 07:40:00|491.3|488.42|491.81|488.93|493.53|490.65|490.9|488.02|0
1653637500000|2022-05-27 07:45:00|492.01|489.13|492.51|489.63|493.23|490.35|491.1|488.22|0
1653637800000|2022-05-27 07:50:00|492.42|489.54|489.68|486.8|492.72|489.84|489.07|486.19|0
1653638100000|2022-05-27 07:55:00|489.88|487|491.5|488.62|491.9|489.02|489.28|486.4|0
1653638400000|2022-05-27 08:00:00|491.7|488.82|491.7|488.82|493.12|490.24|491.29|488.41|0
1653638700000|2022-05-27 08:05:00|491.9|489.02|489.07|486.19|492.51|489.63|488.66|485.78|0
1653639000000|2022-05-27 08:10:00|489.27|486.39|488.06|485.18|490.99|488.11|487.45|484.57|0
1653639300000|2022-05-27 08:15:00|488.26|485.38|488.66|485.78|489.47|486.59|485.44|482.56|0
1653639600000|2022-05-27 08:20:00|488.46|485.58|484.83|481.95|488.56|485.68|484.63|481.75|0
1653639900000|2022-05-27 08:25:00|484.63|481.75|481.09|478.21|484.83|481.95|480.99|478.11|0
1653640200000|2022-05-27 08:30:00|480.79|477.91|478.38|475.5|480.79|477.91|477.58|474.7|0
1653640500000|2022-05-27 08:35:00|478.48|475.6|479.98|477.1|479.98|477.1|477.28|474.4|0
1653640800000|2022-05-27 08:40:00|479.89|477.01|480.58|477.7|480.98|478.1|478.58|475.7|0
1653641100000|2022-05-27 08:45:00|480.69|477.81|482.19|479.31|482.39|479.51|480.69|477.81|0
1653641400000|2022-05-27 08:50:00|482.09|479.21|481.38|478.5|483.19|480.31|481.18|478.3|0
1653641700000|2022-05-27 08:55:00|481.18|478.3|479.17|476.29|481.69|478.81|478.97|476.09|0
1653642000000|2022-05-27 09:00:00|479.08|476.2|482.99|480.11|483.19|480.31|478.88|476|0
1653642300000|2022-05-27 09:05:00|483.19|480.31|482.98|480.1|483.9|481.02|482.38|479.5|0
1653642600000|2022-05-27 09:10:00|483.09|480.21|484.3|481.42|484.39|481.51|482.98|480.1|0
1653642900000|2022-05-27 09:15:00|484.59|481.71|482.78|479.9|484.7|481.82|482.78|479.9|0
1653643200000|2022-05-27 09:20:00|482.88|480|482.78|479.9|483.38|480.5|482.28|479.4|0
1653643500000|2022-05-27 09:25:00|482.98|480.1|480.57|477.69|483.18|480.3|480.27|477.39|0
1653643800000|2022-05-27 09:30:00|480.77|477.89|480.56|477.68|481.97|479.09|479.36|476.48|0
1653644100000|2022-05-27 09:35:00|480.76|477.88|479.56|476.68|481.17|478.29|479.36|476.48|0
1653644400000|2022-05-27 09:40:00|479.76|476.88|478.75|475.87|479.76|476.88|477.95|475.07|0
1653644700000|2022-05-27 09:45:00|478.95|476.07|477.95|475.07|479.96|477.08|477.35|474.47|0
1653645000000|2022-05-27 09:50:00|477.55|474.67|475.55|472.67|477.55|474.67|475.55|472.67|0
1653645300000|2022-05-27 09:55:00|475.15|472.27|474.79|471.91|475.63|472.75|472.36|469.48|0
1653645600000|2022-05-27 10:00:00|474.59|471.71|477.98|475.1|479.99|477.11|474.59|471.71|0
1653645900000|2022-05-27 10:05:00|478.18|475.3|481.59|478.71|481.59|478.71|477.89|475.01|0
1653646200000|2022-05-27 10:10:00|481.39|478.51|478.98|476.1|481.39|478.51|478.58|475.7|0
1653646500000|2022-05-27 10:15:00|478.78|475.9|480.58|477.7|480.58|477.7|478.18|475.3|0
1653646800000|2022-05-27 10:20:00|480.89|478.01|479.98|477.1|481.59|478.71|479.78|476.9|0
1653647100000|2022-05-27 10:25:00|479.88|477|479.58|476.7|480.38|477.5|478.98|476.1|0
1653647400000|2022-05-27 10:30:00|479.38|476.5|480.18|477.3|480.78|477.9|478.97|476.09|0
1653647700000|2022-05-27 10:35:00|480.08|477.2|480.37|477.49|480.98|478.1|479.57|476.69|0
1653648000000|2022-05-27 10:40:00|480.57|477.69|479.97|477.09|480.77|477.89|478.97|476.09|0
1653648300000|2022-05-27 10:45:00|479.77|476.89|481.17|478.29|481.37|478.49|479.67|476.79|0
1653648600000|2022-05-27 10:50:00|481.08|478.2|477.96|475.08|482.38|479.5|477.56|474.68|0
1653648900000|2022-05-27 10:55:00|478.16|475.28|476.76|473.88|479.07|476.19|476.36|473.48|0
1653649200000|2022-05-27 11:00:00|477.76|474.88|479.87|476.99|479.96|477.08|477.56|474.68|0
1653649500000|2022-05-27 11:05:00|480.16|477.28|479.56|476.68|480.97|478.09|478.56|475.68|0
1653649800000|2022-05-27 11:10:00|479.76|476.88|479.16|476.28|480.67|477.79|478.36|475.48|0
1653650100000|2022-05-27 11:15:00|479.36|476.48|482.17|479.29|482.77|479.89|478.56|475.68|0
1653650400000|2022-05-27 11:20:00|482.07|479.19|483.37|480.49|484.18|481.3|481.56|478.68|0
1653650700000|2022-05-27 11:25:00|483.57|480.69|481.76|478.88|483.77|480.89|481.56|478.68|0
1653651000000|2022-05-27 11:30:00|481.86|478.98|482.96|480.08|484.28|481.4|481.76|478.88|0
1653651300000|2022-05-27 11:35:00|482.76|479.88|483.47|480.59|484.37|481.49|482.46|479.58|0
1653651600000|2022-05-27 11:40:00|483.57|480.69|481.35|478.47|483.57|480.69|480.55|477.67|0
1653651900000|2022-05-27 11:45:00|481.26|478.38|483.96|481.08|484.57|481.69|481.15|478.27|0
1653652200000|2022-05-27 11:50:00|484.27|481.39|485.73|482.85|488.2|485.32|483.76|480.88|0
1653652500000|2022-05-27 11:55:00|485.53|482.65|486.14|483.26|486.85|483.97|485.33|482.45|0
1653652800000|2022-05-27 12:00:00|485.93|483.05|482.7|479.82|487.15|484.27|482.7|479.82|0
1653653100000|2022-05-27 12:05:00|482.9|480.02|479.68|476.8|482.9|480.02|479.48|476.6|0
1653653400000|2022-05-27 12:10:00|479.48|476.6|480.08|477.2|480.38|477.5|478.47|475.59|0
1653653700000|2022-05-27 12:15:00|480.28|477.4|481.89|479.01|481.89|479.01|480.28|477.4|0
1653654000000|2022-05-27 12:20:00|481.49|478.61|480.28|477.4|482.09|479.21|479.27|476.39|0
1653654300000|2022-05-27 12:25:00|480.38|477.5|482.29|479.41|482.59|479.71|480.07|477.19|0
1653654600000|2022-05-27 12:30:00|482.09|479.21|477.26|474.38|485.11|482.23|475.46|472.58|0
1653654900000|2022-05-27 12:35:00|476.46|473.58|469.06|466.18|477.56|474.68|468.47|465.59|0
1653655200000|2022-05-27 12:40:00|469.46|466.58|469.06|466.18|470.66|467.78|468.57|465.69|0
1653655500000|2022-05-27 12:45:00|468.86|465.98|462.95|460.07|468.96|466.08|461.85|458.97|0
1653655800000|2022-05-27 12:50:00|463.15|460.27|464.93|462.05|465.92|463.04|462.75|459.87|0
1653656100000|2022-05-27 12:55:00|464.73|461.85|464.13|461.25|466.12|463.24|464.13|461.25|0
1653656400000|2022-05-27 13:00:00|463.54|460.66|464.53|461.65|464.92|462.04|462.35|459.47|0
1653656700000|2022-05-27 13:05:00|464.33|461.45|463.93|461.05|464.83|461.95|462.55|459.67|0
1653657000000|2022-05-27 13:10:00|464.13|461.25|463.93|461.05|465.12|462.24|463.14|460.26|0
1653657300000|2022-05-27 13:15:00|463.73|460.85|466.51|463.63|466.71|463.83|463.14|460.26|0
1653657600000|2022-05-27 13:20:00|466.41|463.53|469.09|466.21|469.49|466.61|466.11|463.23|0
1653657900000|2022-05-27 13:25:00|468.99|466.11|466.9|464.02|468.99|466.11|466.5|463.62|0
1653658200000|2022-05-27 13:30:00|467.3|464.42|460.56|457.68|467.89|465.01|457.8|454.92|0
1653658500000|2022-05-27 13:35:00|460.76|457.88|452.1|449.22|460.95|458.07|451.52|448.64|0
1653658800000|2022-05-27 13:40:00|451.91|449.03|454.65|451.77|456.02|453.14|448.78|445.9|0
1653659100000|2022-05-27 13:45:00|454.84|451.96|445.99|443.11|454.84|451.96|444.44|441.56|0
1653659400000|2022-05-27 13:50:00|445.41|442.53|441.92|439.04|448.33|445.45|441.34|438.46|0
1653659700000|2022-05-27 13:55:00|441.72|438.84|441.91|439.03|442.5|439.62|438.05|435.17|0
1653660000000|2022-05-27 14:00:00|441.72|438.84|438.82|435.94|444.44|441.56|438.05|435.17|0
1653660300000|2022-05-27 14:05:00|438.53|435.65|440.56|437.68|443.46|440.58|438.43|435.55|0
1653660600000|2022-05-27 14:10:00|440.36|437.48|437.85|434.97|441.14|438.26|437.08|434.2|0
1653660900000|2022-05-27 14:15:00|438.04|435.16|435.7|432.82|438.93|436.05|435.12|432.24|0
1653661200000|2022-05-27 14:20:00|435.12|432.24|433|430.12|435.5|432.62|431.27|428.39|0
1653661500000|2022-05-27 14:25:00|433.19|430.31|436.96|434.08|437.35|434.47|432.81|429.93|0
1653661800000|2022-05-27 14:30:00|435.81|432.93|436|433.12|436.77|433.89|433.88|431|0
1653662100000|2022-05-27 14:35:00|436.38|433.5|436.96|434.08|437.15|434.27|434.08|431.2|0
1653662400000|2022-05-27 14:40:00|436.38|433.5|439.69|436.81|440.43|437.55|436.38|433.5|0
1653662700000|2022-05-27 14:45:00|439.88|437|439.11|436.23|442.77|439.89|438.73|435.85|0
1653663000000|2022-05-27 14:50:00|438.73|435.85|439.3|436.42|440.65|437.77|438.15|435.27|0
1653663300000|2022-05-27 14:55:00|439.11|436.23|443.73|440.85|444.31|441.43|438.53|435.65|0
1653663600000|2022-05-27 15:00:00|443.35|440.47|444.89|442.01|447.02|444.14|442.19|439.31|0
1653663900000|2022-05-27 15:05:00|444.7|441.82|441.03|438.15|445.86|442.98|441.03|438.15|0
1653664200000|2022-05-27 15:10:00|440.83|437.95|437.76|434.88|441.8|438.92|437.56|434.68|0
1653664500000|2022-05-27 15:15:00|438.14|435.26|436.41|433.53|438.91|436.03|435.07|432.19|0
1653664800000|2022-05-27 15:20:00|436.22|433.34|436.03|433.15|437.37|434.49|434.69|431.81|0
1653665100000|2022-05-27 15:25:00|436.22|433.34|437.08|434.2|438.9|436.02|435.83|432.95|0
1653665400000|2022-05-27 15:30:00|436.79|433.91|435.83|432.95|437.37|434.49|434.4|431.52|0
1653665700000|2022-05-27 15:35:00|436.02|433.14|436.09|433.21|438.51|435.63|435.06|432.18|0
1653666000000|2022-05-27 15:40:00|435.9|433.02|433.02|430.14|436.47|433.59|431.3|428.42|0
1653666300000|2022-05-27 15:45:00|433.21|430.33|431.11|428.23|433.79|430.91|430.34|427.46|0
1653666600000|2022-05-27 15:50:00|430.91|428.03|431.49|428.61|432.06|429.18|429.96|427.08|0
1653666900000|2022-05-27 15:55:00|431.68|428.8|430.91|428.03|432.63|429.75|430.72|427.84|0
1653667200000|2022-05-27 16:00:00|430.72|427.84|429.38|426.5|430.91|428.03|428.43|425.55|0
1653667500000|2022-05-27 16:05:00|429.57|426.69|430.14|427.26|431.48|428.6|429|426.12|0
1653667800000|2022-05-27 16:10:00|430.33|427.45|428.81|425.93|430.52|427.64|428.24|425.36|0
1653668100000|2022-05-27 16:15:00|429|426.12|431.28|428.4|433.2|430.32|428.81|425.93|0
1653668400000|2022-05-27 16:20:00|431.47|428.59|434.15|431.27|434.34|431.46|431.09|428.21|0
1653668700000|2022-05-27 16:25:00|434.92|432.04|432.04|429.16|435.02|432.14|431.66|428.78|0
1653669000000|2022-05-27 16:30:00|432.33|429.45|433.67|430.79|433.95|431.07|431.28|428.4|0
1653669300000|2022-05-27 16:35:00|433.57|430.69|431.6|428.72|435.3|432.42|430.93|428.05|0
1653669600000|2022-05-27 16:40:00|431.79|428.91|430.83|427.95|431.98|429.1|430.06|427.18|0
1653669900000|2022-05-27 16:45:00|430.64|427.76|434.09|431.21|434.09|431.21|430.63|427.75|0
1653670200000|2022-05-27 16:50:00|433.9|431.02|430.82|427.94|434.86|431.98|430.63|427.75|0
1653670500000|2022-05-27 16:55:00|431.01|428.13|430.25|427.37|431.01|428.13|428.9|426.02|0
1653670800000|2022-05-27 17:00:00|430.05|427.17|428.9|426.02|431.2|428.32|428.71|425.83|0
1653671100000|2022-05-27 17:05:00|428.71|425.83|427.56|424.68|429.86|426.98|427.37|424.49|0
1653671400000|2022-05-27 17:10:00|427.94|425.06|429.41|426.53|429.86|426.98|427.18|424.3|0
1653671700000|2022-05-27 17:15:00|429.6|426.72|429.41|426.53|430.94|428.06|429.03|426.15|0
1653672000000|2022-05-27 17:20:00|429.6|426.72|431.13|428.25|432.47|429.59|429.02|426.14|0
1653672300000|2022-05-27 17:25:00|430.93|428.05|431.12|428.24|432.66|429.78|430.55|427.67|0
1653672600000|2022-05-27 17:30:00|431.03|428.15|432.08|429.2|432.46|429.58|429.4|426.52|0
1653672900000|2022-05-27 17:35:00|432.27|429.39|433.61|430.73|433.61|430.73|431.12|428.24|0
1653673200000|2022-05-27 17:40:00|433.42|430.54|434.19|431.31|434.76|431.88|432.94|430.06|0
1653673500000|2022-05-27 17:45:00|433.99|431.11|433.42|430.54|434.95|432.07|432.84|429.96|0
1653673800000|2022-05-27 17:50:00|433.61|430.73|432.45|429.57|433.8|430.92|432.07|429.19|0
1653674100000|2022-05-27 17:55:00|432.65|429.77|432.07|429.19|433.61|430.73|431.88|429|0
1653674400000|2022-05-27 18:00:00|432.36|429.48|432.26|429.38|433.79|430.91|431.3|428.42|0
1653674700000|2022-05-27 18:05:00|432.45|429.57|430.72|427.84|434.37|431.49|430.72|427.84|0
1653675000000|2022-05-27 18:10:00|430.53|427.65|431.3|428.42|431.87|428.99|430.34|427.46|0
1653675300000|2022-05-27 18:15:00|431.49|428.61|429.19|426.31|431.49|428.61|429.19|426.31|0
1653675600000|2022-05-27 18:20:00|429.38|426.5|429|426.12|429.76|426.88|428.81|425.93|0
1653675900000|2022-05-27 18:25:00|428.81|425.93|430.14|427.26|430.72|427.84|428.81|425.93|0
1653676200000|2022-05-27 18:30:00|429.95|427.07|428.99|426.11|430.14|427.26|428.99|426.11|0
1653676500000|2022-05-27 18:35:00|429.37|426.49|429.37|426.49|430.14|427.26|427.08|424.2|0
1653676800000|2022-05-27 18:40:00|429.56|426.68|428.03|425.15|431.09|428.21|427.84|424.96|0
1653677100000|2022-05-27 18:45:00|427.84|424.96|427.46|424.58|428.7|425.82|426.89|424.01|0
1653677400000|2022-05-27 18:50:00|427.84|424.96|427.46|424.58|428.41|425.53|426.31|423.43|0
1653677700000|2022-05-27 18:55:00|427.27|424.39|425.36|422.48|427.27|424.39|424.98|422.1|0
1653678000000|2022-05-27 19:00:00|425.93|423.05|422.12|419.24|426.16|423.28|422.12|419.24|0
1653678300000|2022-05-27 19:05:00|421.93|419.05|417.75|414.87|422.31|419.43|417.37|414.49|0
1653678600000|2022-05-27 19:10:00|417.37|414.49|418.13|415.25|419.65|416.77|417.37|414.49|0
1653678900000|2022-05-27 19:15:00|417.94|415.06|417.56|414.68|420.02|417.14|417.56|414.68|0
1653679200000|2022-05-27 19:20:00|417.37|414.49|415.29|412.41|418.32|415.44|415.1|412.22|0
1653679500000|2022-05-27 19:25:00|415.48|412.6|415.21|412.33|416.12|413.24|414.11|411.23|0
1653679800000|2022-05-27 19:30:00|415.4|412.52|416.71|413.83|416.71|413.83|413.89|411.01|0
1653680100000|2022-05-27 19:35:00|416.9|414.02|418.7|415.82|420.69|417.81|416.9|414.02|0
1653680400000|2022-05-27 19:40:00|418.98|416.1|415.58|412.7|420.12|417.24|415.39|412.51|0
1653680700000|2022-05-27 19:45:00|415.2|412.32|418.22|415.34|420.3|417.42|415.01|412.13|0
1653681000000|2022-05-27 19:50:00|418.03|415.15|415.57|412.69|420.49|417.61|415.01|412.13|0
1653681300000|2022-05-27 19:55:00|415.2|412.32|408.63|405.75|415.2|412.32|408.44|405.56|0
1653681600000|2022-05-27 20:00:00|408.07|405.19|408.44|405.56|410.13|407.25|406.76|403.88|0
1653681900000|2022-05-27 20:05:00|408.63|405.75|405.64|402.76|409.19|406.31|405.08|402.2|0
1653682200000|2022-05-27 20:10:00|405.92|403.04|405.59|402.71|406.34|403.46|404.15|401.27|0
1653956400000|2022-05-31 00:20:00|394.87|392.47|396.53|394.13|397.27|394.87|394.87|392.47|0
1653956700000|2022-05-31 00:25:00|396.34|393.94|398.56|396.16|399.02|396.62|396.34|393.94|0
1653957000000|2022-05-31 00:30:00|398.84|396.44|402.08|399.68|403.11|400.71|398.37|395.97|0
1653969600000|2022-05-31 04:00:00|401.07|398.27|401.07|398.27|401.44|398.64|401.07|398.27|0
1653969900000|2022-05-31 04:05:00|401.16|398.36|399.95|397.15|401.16|398.36|399.12|396.32|0
1653970200000|2022-05-31 04:10:00|399.76|396.96|400.5|397.7|400.69|397.89|399.76|396.96|0
1653970500000|2022-05-31 04:15:00|400.32|397.52|401.06|398.26|401.25|398.45|400.32|397.52|0
1653970800000|2022-05-31 04:20:00|400.87|398.07|402.54|399.74|402.73|399.93|400.87|398.07|0
1653971100000|2022-05-31 04:25:00|402.73|399.93|401.05|398.25|402.73|399.93|401.05|398.25|0
1653971400000|2022-05-31 04:30:00|400.68|397.88|400.96|398.16|401.8|399|399.94|397.14|0
1653971700000|2022-05-31 04:35:00|401.05|398.25|401.15|398.35|401.89|399.09|400.41|397.61|0
1653972000000|2022-05-31 04:40:00|401.05|398.25|400.86|398.06|401.79|398.99|400.68|397.88|0
1653972300000|2022-05-31 04:45:00|401.14|398.34|400.58|397.78|401.33|398.53|400.3|397.5|0
1653972600000|2022-05-31 04:50:00|400.4|397.6|399.84|397.04|400.77|397.97|399.56|396.76|0
1653972900000|2022-05-31 04:55:00|399.93|397.13|400.3|397.5|400.86|398.06|399.74|396.94|0
1653973200000|2022-05-31 05:00:00|399.93|397.13|399.92|397.12|400.67|397.87|399|396.2|0
1653973500000|2022-05-31 05:05:00|399.84|397.04|400.39|397.59|400.85|398.05|399.18|396.38|0
1653973800000|2022-05-31 05:10:00|400.29|397.49|400.02|397.22|401.41|398.61|399.65|396.85|0
1653974100000|2022-05-31 05:15:00|400.1|397.3|400.29|397.49|400.66|397.86|399.64|396.84|0
1653974400000|2022-05-31 05:20:00|400.38|397.58|398.99|396.19|401.03|398.23|398.62|395.82|0
1653974700000|2022-05-31 05:25:00|399.09|396.29|398.25|395.45|399.91|397.11|398.25|395.45|0
1653975000000|2022-05-31 05:30:00|398.34|395.54|397.87|395.07|398.53|395.73|397.51|394.71|0
1653975300000|2022-05-31 05:35:00|397.69|394.89|400.28|397.48|400.65|397.85|397.5|394.7|0
1653975600000|2022-05-31 05:40:00|400.65|397.85|401.02|398.22|401.2|398.4|399.72|396.92|0
1653975900000|2022-05-31 05:45:00|401.11|398.31|401.39|398.59|401.76|398.96|400.83|398.03|0
1653976200000|2022-05-31 05:50:00|401.2|398.4|402.69|399.89|403.24|400.44|400.27|397.47|0
1653976500000|2022-05-31 05:55:00|402.6|399.8|402.31|399.51|402.6|399.8|399.34|396.54|0
1653976800000|2022-05-31 06:00:00|402.5|399.7|403.8|401|403.8|401|401.2|398.4|0
1653977100000|2022-05-31 06:05:00|403.71|400.91|405.1|402.3|406.03|403.23|401.75|398.95|0
1653977400000|2022-05-31 06:10:00|405.47|402.67|406.03|403.23|406.97|404.17|404.91|402.11|0
1653977700000|2022-05-31 06:15:00|406.22|403.42|408.09|405.29|410.9|408.1|405.66|402.86|0
1653978000000|2022-05-31 06:20:00|408.56|405.76|406.77|403.97|408.84|406.04|406.59|403.79|0
1653978300000|2022-05-31 06:25:00|406.96|404.16|404.63|401.83|406.96|404.16|404.35|401.55|0
1653978600000|2022-05-31 06:30:00|404.53|401.73|404.25|401.45|404.9|402.1|403.79|400.99|0
1653978900000|2022-05-31 06:35:00|404.16|401.36|406.96|404.16|407.14|404.34|403.97|401.17|0
1653979200000|2022-05-31 06:40:00|406.95|404.15|411.08|408.28|411.08|408.28|406.02|403.22|0
1653979500000|2022-05-31 06:45:00|410.89|408.09|415.22|412.42|415.7|412.9|410.33|407.53|0
1653979800000|2022-05-31 06:50:00|415.03|412.23|414.28|411.48|416.54|413.74|412.87|410.07|0
1653980100000|2022-05-31 06:55:00|414.09|411.29|412.86|410.06|414.65|411.85|411.64|408.84|0
1653980400000|2022-05-31 07:00:00|413.14|410.34|414.08|411.28|415.69|412.89|411.45|408.65|0
1653980700000|2022-05-31 07:05:00|413.23|410.83|414.85|412.45|418.8|416.4|413.04|410.64|0
1653981000000|2022-05-31 07:10:00|415.14|412.74|416.55|414.15|418.44|416.04|414.38|411.98|0
1653981300000|2022-05-31 07:15:00|416.17|413.77|420.63|418.23|420.72|418.32|415.6|413.2|0
1653981600000|2022-05-31 07:20:00|420.72|418.32|418.06|415.66|421.48|419.08|417.87|415.47|0
1653981900000|2022-05-31 07:25:00|417.68|415.28|418.81|416.41|419.57|417.17|416.54|414.14|0
1653982200000|2022-05-31 07:30:00|419.1|416.7|418.43|416.03|421|418.6|416.92|414.52|0
1653982500000|2022-05-31 07:35:00|418.62|416.22|421.66|419.26|422.23|419.83|417.48|415.08|0
1653982800000|2022-05-31 07:40:00|421.85|419.45|419.57|417.17|423.18|420.78|419.57|417.17|0
1653983100000|2022-05-31 07:45:00|419.76|417.36|423.18|420.78|423.18|420.78|419.76|417.36|0
1653983400000|2022-05-31 07:50:00|422.8|420.4|421.94|419.54|422.99|420.59|420.89|418.49|0
1653983700000|2022-05-31 07:55:00|422.03|419.63|419.66|417.26|422.03|419.63|418.52|416.12|0
1653984000000|2022-05-31 08:00:00|418.99|416.59|412.94|410.54|419.56|417.16|412.56|410.16|0
1653984300000|2022-05-31 08:05:00|412.75|410.35|412.18|409.78|414.44|412.04|412.18|409.78|0
1653984600000|2022-05-31 08:10:00|412.75|410.35|413.12|410.72|414.25|411.85|411.99|409.59|0
1653984900000|2022-05-31 08:15:00|412.93|410.53|407.3|404.9|413.12|410.72|406.37|403.97|0
1653985200000|2022-05-31 08:20:00|406.93|404.53|405.8|403.4|407.86|405.46|404.97|402.57|0
1653985500000|2022-05-31 08:25:00|405.99|403.59|404.12|401.72|407.11|404.71|403.19|400.79|0
1653985800000|2022-05-31 08:30:00|403.75|401.35|404.68|402.28|405.71|403.31|403.56|401.16|0
1653986100000|2022-05-31 08:35:00|404.77|402.37|403.93|401.53|406.54|404.14|403.56|401.16|0
1653986400000|2022-05-31 08:40:00|403.56|401.16|402.44|400.04|403.74|401.34|400.4|398|0
1653986700000|2022-05-31 08:45:00|402.54|400.14|404.95|402.55|405.79|403.39|401.79|399.39|0
1653987000000|2022-05-31 08:50:00|404.67|402.27|405.41|403.01|405.51|403.11|403.74|401.34|0
1653987300000|2022-05-31 08:55:00|405.04|402.64|406.91|404.51|408.03|405.63|404.02|401.62|0
1653987600000|2022-05-31 09:00:00|406.72|404.32|412.53|410.13|413.85|411.45|406.72|404.32|0
1653987900000|2022-05-31 09:05:00|412.72|410.32|415.55|413.15|415.55|413.15|412.53|410.13|0
1653988200000|2022-05-31 09:10:00|415.74|413.34|418.49|416.09|418.77|416.37|414.79|412.39|0
1653988500000|2022-05-31 09:15:00|418.39|415.99|418.1|415.7|419.9|417.5|417.25|414.85|0
1653988800000|2022-05-31 09:20:00|418.19|415.79|422.95|420.55|422.95|420.55|414.79|412.39|0
1653989100000|2022-05-31 09:25:00|423.14|420.74|419.14|416.74|423.14|420.74|418.76|416.36|0
1653989400000|2022-05-31 09:30:00|418.95|416.55|422.18|419.78|422.66|420.26|417.53|415.13|0
1653989700000|2022-05-31 09:35:00|422.47|420.07|428.68|426.28|429.06|426.66|421.99|419.59|0
1653990000000|2022-05-31 09:40:00|428.49|426.09|430.6|428.2|432.62|430.22|427.14|424.74|0
1653990300000|2022-05-31 09:45:00|430.98|428.58|428.87|426.47|430.98|428.58|426.37|423.97|0
1653990600000|2022-05-31 09:50:00|429.06|426.66|428.67|426.27|430.02|427.62|427.71|425.31|0
1653990900000|2022-05-31 09:55:00|428.86|426.46|427.33|424.93|429.16|426.76|426.47|424.07|0
1653991200000|2022-05-31 10:00:00|427.52|425.12|430.2|427.8|431.27|428.87|427.04|424.64|0
1653991500000|2022-05-31 10:05:00|430.01|427.61|428.47|426.07|432.61|430.21|428.38|425.98|0
1653991800000|2022-05-31 10:10:00|428.86|426.46|428.09|425.69|429.62|427.22|426.94|424.54|0
1653992100000|2022-05-31 10:15:00|428.19|425.79|428.28|425.88|428.47|426.07|426.27|423.87|0
1653992400000|2022-05-31 10:20:00|428.47|426.07|427.89|425.49|430.2|427.8|427.32|424.92|0
1653992700000|2022-05-31 10:25:00|428.08|425.68|427.31|424.91|429.04|426.64|426.36|423.96|0
1653993000000|2022-05-31 10:30:00|427.5|425.1|428.08|425.68|429.33|426.93|426.55|424.15|0
1653993300000|2022-05-31 10:35:00|427.99|425.59|421.38|418.98|427.99|425.59|421.38|418.98|0
1653993600000|2022-05-31 10:40:00|421.57|419.17|416.81|414.41|421.96|419.56|416.43|414.03|0
1653993900000|2022-05-31 10:45:00|417|414.6|419.84|417.44|420.79|418.39|415.39|412.99|0
1653994200000|2022-05-31 10:50:00|419.65|417.25|421.65|419.25|422.89|420.49|418.99|416.59|0
1653994500000|2022-05-31 10:55:00|421.74|419.34|421.84|419.44|422.31|419.91|419.84|417.44|0
1653994800000|2022-05-31 11:00:00|421.27|418.87|417.56|415.16|421.27|418.87|416.99|414.59|0
1653995100000|2022-05-31 11:05:00|417.18|414.78|414.34|411.94|417.75|415.35|414.15|411.75|0
1653995400000|2022-05-31 11:10:00|414.44|412.04|418.69|416.29|419.07|416.67|412.64|410.24|0
1653995700000|2022-05-31 11:15:00|418.88|416.48|420.4|418|421.35|418.95|418.88|416.48|0
1653996000000|2022-05-31 11:20:00|420.21|417.81|420.78|418.38|421.26|418.86|418.69|416.29|0
1653996300000|2022-05-31 11:25:00|420.88|418.48|421.92|419.52|422.4|420|420.59|418.19|0
1653996600000|2022-05-31 11:30:00|422.02|419.62|420.58|418.18|422.68|420.28|420.3|417.9|0
1653996900000|2022-05-31 11:35:00|420.96|418.56|418.97|416.57|420.96|418.56|417.35|414.95|0
1653997200000|2022-05-31 11:40:00|419.44|417.04|420.96|418.56|421.72|419.32|419.25|416.85|0
1653997500000|2022-05-31 11:45:00|420.77|418.37|421.44|419.04|421.44|419.04|420.2|417.8|0
1653997800000|2022-05-31 11:50:00|421.34|418.94|424.49|422.09|424.87|422.47|420.96|418.56|0
1653998100000|2022-05-31 11:55:00|424.39|421.99|421.14|418.74|424.58|422.18|420.95|418.55|0
1653998400000|2022-05-31 12:00:00|421.05|418.65|427.06|424.66|427.83|425.43|420.57|418.17|0
1653998700000|2022-05-31 12:05:00|427.26|424.86|428.02|425.62|428.98|426.58|426.78|424.38|0
1653999000000|2022-05-31 12:10:00|427.83|425.43|427.25|424.85|429.37|426.97|427.06|424.66|0
1653999300000|2022-05-31 12:15:00|427.54|425.14|425.91|423.51|429.56|427.16|425.33|422.93|0
1653999600000|2022-05-31 12:20:00|425.72|423.32|428.4|426|428.4|426|425.33|422.93|0
1653999900000|2022-05-31 12:25:00|428.21|425.81|427.25|424.85|430.13|427.73|426.48|424.08|0
1654000200000|2022-05-31 12:30:00|427.54|425.14|431.09|428.69|431.67|429.27|427.25|424.85|0
1654000500000|2022-05-31 12:35:00|430.9|428.5|429.69|427.29|431.67|429.27|428.59|426.19|0
1654000800000|2022-05-31 12:40:00|429.5|427.1|432.89|430.49|433.66|431.26|429.11|426.71|0
1654001100000|2022-05-31 12:45:00|432.7|430.3|429.24|426.84|433.66|431.26|429.24|426.84|0
1654001400000|2022-05-31 12:50:00|429.43|427.03|430.96|428.56|430.97|428.57|428.48|426.08|0
1654001700000|2022-05-31 12:55:00|430.77|428.37|432.88|430.48|433.07|430.67|429.05|426.65|0
1654002000000|2022-05-31 13:00:00|432.79|430.39|428.85|426.45|432.88|430.48|427.32|424.92|0
1654002300000|2022-05-31 13:05:00|428.66|426.26|427.32|424.92|429.04|426.64|426.56|424.16|0
1654002600000|2022-05-31 13:10:00|427.13|424.73|421.61|419.21|427.32|424.92|421.61|419.21|0
1654002900000|2022-05-31 13:15:00|421.42|419.02|423.89|421.49|424.94|422.54|421.42|419.02|0
1654003200000|2022-05-31 13:20:00|424.08|421.68|422.36|419.96|424.84|422.44|421.79|419.39|0
1654003500000|2022-05-31 13:25:00|422.55|420.15|421.03|418.63|422.74|420.34|417.82|415.42|0
1654003800000|2022-05-31 13:30:00|421.79|419.39|436.86|434.46|436.86|434.46|418.44|416.04|0
1654004100000|2022-05-31 13:35:00|437.44|435.04|442.03|439.63|442.72|440.32|433.57|431.17|0
1654004400000|2022-05-31 13:40:00|442.9|440.5|445.91|443.51|447.66|445.26|442.03|439.63|0
1654004700000|2022-05-31 13:45:00|444.16|441.76|445.32|442.92|445.32|442.92|438.93|436.53|0
1654005000000|2022-05-31 13:50:00|444.74|442.34|439.89|437.49|444.93|442.53|438.15|435.75|0
1654005300000|2022-05-31 13:55:00|439.7|437.3|439.79|437.39|440.66|438.26|434.58|432.18|0
1654005600000|2022-05-31 14:00:00|440.18|437.78|446.68|444.28|446.68|444.28|437.18|434.78|0
1654005900000|2022-05-31 14:05:00|446.49|444.09|449.02|446.62|449.02|446.62|442.21|439.81|0
1654006200000|2022-05-31 14:10:00|449.41|447.01|440.65|438.25|449.41|447.01|440.46|438.06|0
1654006500000|2022-05-31 14:15:00|439.98|437.58|435.06|432.66|440.65|438.25|435.06|432.66|0
1654006800000|2022-05-31 14:20:00|434.39|431.99|431.7|429.3|434.48|432.08|426.06|423.66|0
1654007100000|2022-05-31 14:25:00|431.6|429.2|434.85|432.45|435.05|432.65|428.3|425.9|0
1654007400000|2022-05-31 14:30:00|435.24|432.84|430.95|428.55|435.24|432.84|425.43|423.03|0
1654007700000|2022-05-31 14:35:00|431.33|428.93|431.62|429.22|434.22|431.82|428.55|426.15|0
1654008000000|2022-05-31 14:40:00|431.14|428.74|425.2|422.8|431.91|429.51|424.05|421.65|0
1654008300000|2022-05-31 14:45:00|424.81|422.41|428.06|425.66|428.64|426.24|421.77|419.37|0
1654008600000|2022-05-31 14:50:00|428.25|425.85|424.91|422.51|428.83|426.43|423.86|421.46|0
1654008900000|2022-05-31 14:55:00|424.43|422.03|425.95|423.55|428.63|426.23|423.66|421.26|0
1654009200000|2022-05-31 15:00:00|426.14|423.74|422.14|419.74|426.53|424.13|421.38|418.98|0
1654009500000|2022-05-31 15:05:00|421.95|419.55|430.8|428.4|432.66|430.26|421|418.6|0
1654009800000|2022-05-31 15:10:00|430.6|428.2|435.13|432.73|435.33|432.93|428.77|426.37|0
1654010100000|2022-05-31 15:15:00|435.71|433.31|435.52|433.12|436.1|433.7|433|430.6|0
1654010400000|2022-05-31 15:20:00|436.29|433.89|434.35|431.95|436.29|433.89|431.26|428.86|0
1654010700000|2022-05-31 15:25:00|433.97|431.57|433.68|431.28|435.9|433.5|430.68|428.28|0
1654011000000|2022-05-31 15:30:00|434.65|432.25|434.45|432.05|437.18|434.78|431.93|429.53|0
1654011300000|2022-05-31 15:35:00|435.04|432.64|426.22|423.82|435.62|433.22|426.22|423.82|0
1654011600000|2022-05-31 15:40:00|426.02|423.62|425.06|422.66|428.92|426.52|423.33|420.93|0
1654011900000|2022-05-31 15:45:00|424.67|422.27|420.07|417.67|424.87|422.47|419.5|417.1|0
1654012200000|2022-05-31 15:50:00|420.45|418.05|413.78|411.38|420.45|418.05|412.84|410.44|0
1654012500000|2022-05-31 15:55:00|413.59|411.19|411.13|408.73|413.78|411.38|408.86|406.46|0
1654012800000|2022-05-31 16:00:00|410.75|408.35|401.65|399.25|410.94|408.54|401.65|399.25|0
1654013100000|2022-05-31 16:05:00|401.74|399.34|406.37|403.97|406.37|403.97|401.74|399.34|0
1654013400000|2022-05-31 16:10:00|406.56|404.16|410.74|408.34|410.74|408.34|404.85|402.45|0
1654013700000|2022-05-31 16:15:00|410.93|408.53|412.08|409.68|415.71|413.31|409.79|407.39|0
1654014000000|2022-05-31 16:20:00|411.88|409.48|414.94|412.54|417.05|414.65|411.88|409.48|0
1654014300000|2022-05-31 16:25:00|415.13|412.73|410.93|408.53|415.13|412.73|410.93|408.53|0
1654014600000|2022-05-31 16:30:00|410.54|408.14|409.59|407.19|412.64|410.24|409.59|407.19|0
1654014900000|2022-05-31 16:35:00|409.21|406.81|404.09|401.69|409.59|407.19|403.71|401.31|0
1654015200000|2022-05-31 16:40:00|403.9|401.5|403.52|401.12|404.84|402.44|400.69|398.29|0
1654015500000|2022-05-31 16:45:00|403.33|400.93|403.89|401.49|405.6|403.2|401.44|399.04|0
1654015800000|2022-05-31 16:50:00|404.08|401.68|401.62|399.22|404.46|402.06|400.87|398.47|0
1654016100000|2022-05-31 16:55:00|401.44|399.04|404.27|401.87|404.83|402.43|400.03|397.63|0
1654016400000|2022-05-31 17:00:00|404.83|402.43|409.2|406.8|411.29|408.89|402.94|400.54|0
1654016700000|2022-05-31 17:05:00|408.63|406.23|401.99|399.59|408.82|406.42|400.86|398.46|0
1654017000000|2022-05-31 17:10:00|402.18|399.78|406.34|403.94|406.91|404.51|402.18|399.78|0
1654017300000|2022-05-31 17:15:00|406.15|403.75|412.24|409.84|414.15|411.75|406.15|403.75|0
1654017600000|2022-05-31 17:20:00|411.67|409.27|413.58|411.18|414.53|412.13|411.29|408.89|0
1654017900000|2022-05-31 17:25:00|413.96|411.56|413.19|410.79|415.87|413.47|410.71|408.31|0
1654018200000|2022-05-31 17:30:00|413.77|411.37|405.95|403.55|414.34|411.94|405.95|403.55|0
1654018500000|2022-05-31 17:35:00|406.14|403.74|407.95|405.55|409.75|407.35|404.06|401.66|0
1654018800000|2022-05-31 17:40:00|407.66|405.26|404.06|401.66|408.8|406.4|404.06|401.66|0
1654019100000|2022-05-31 17:45:00|404.25|401.85|405.76|403.36|407.47|405.07|402.92|400.52|0
1654019400000|2022-05-31 17:50:00|405.57|403.17|400.66|398.26|406.33|403.93|398.4|396|0
1654019700000|2022-05-31 17:55:00|400.28|397.88|395.77|393.37|400.84|398.44|395.58|393.18|0
1654020000000|2022-05-31 18:00:00|396.71|394.31|398.39|395.99|399.15|396.75|394.65|392.25|0
1654020300000|2022-05-31 18:05:00|399.52|397.12|398.2|395.8|401.97|399.57|397.83|395.43|0
1654020600000|2022-05-31 18:10:00|398.58|396.18|398.2|395.8|400.27|397.87|396.89|394.49|0
1654020900000|2022-05-31 18:15:00|398.58|396.18|396.7|394.3|399.52|397.12|396.51|394.11|0
1654021200000|2022-05-31 18:20:00|396.14|393.74|400.83|398.43|403.66|401.26|395.58|393.18|0
1654021500000|2022-05-31 18:25:00|401.02|398.62|402.34|399.94|405.36|402.96|400.64|398.24|0
1654021800000|2022-05-31 18:30:00|402.52|400.12|404.41|402.01|404.98|402.58|400.83|398.43|0
1654022100000|2022-05-31 18:35:00|404.22|401.82|403.28|400.88|405.55|403.15|401.39|398.99|0
1654022400000|2022-05-31 18:40:00|402.9|400.5|410.87|408.47|411.44|409.04|402.9|400.5|0
1654022700000|2022-05-31 18:45:00|411.63|409.23|417.37|414.97|420.65|418.25|411.63|409.23|0
1654023000000|2022-05-31 18:50:00|417.76|415.36|423.16|420.76|423.35|420.95|415.65|413.25|0
1654023300000|2022-05-31 18:55:00|423.55|421.15|420.26|417.86|426.84|424.44|418.72|416.32|0
1654023600000|2022-05-31 19:00:00|420.45|418.05|422.77|420.37|428.2|425.8|420.07|417.67|0
1654023900000|2022-05-31 19:05:00|422.96|420.56|416.79|414.39|426.26|423.86|416.41|414.01|0
1654024200000|2022-05-31 19:10:00|417.56|415.16|416.79|414.39|421.9|419.5|416.79|414.39|0
1654024500000|2022-05-31 19:15:00|415.64|413.24|416.59|414.19|417.36|414.96|409.33|406.93|0
1654024800000|2022-05-31 19:20:00|416.5|414.1|411.23|408.83|416.98|414.58|409.52|407.12|0
1654025100000|2022-05-31 19:25:00|411.04|408.64|410.11|407.71|413.52|411.12|409.32|406.92|0
1654025400000|2022-05-31 19:30:00|410.49|408.09|404.4|402|410.49|408.09|403.27|400.87|0
1654025700000|2022-05-31 19:35:00|404.78|402.38|406.68|404.28|408.58|406.18|404.03|401.63|0
1654026000000|2022-05-31 19:40:00|406.87|404.47|413.35|410.95|413.55|411.15|404.59|402.19|0
1654026300000|2022-05-31 19:45:00|413.93|411.53|413.35|410.95|415.65|413.25|409.91|407.51|0
1654026600000|2022-05-31 19:50:00|411.06|408.66|416.23|413.83|417|414.6|404.78|402.38|0
1654026900000|2022-05-31 19:55:00|416.61|414.21|418.92|416.52|424.73|422.33|416.61|414.21|0
1654027200000|2022-05-31 20:00:00|422.21|419.81|425.31|422.91|425.5|423.1|419.11|416.71|0
1654027500000|2022-05-31 20:05:00|425.41|423.01|425.5|423.1|427.83|425.43|424.53|422.13|0
1654027800000|2022-05-31 20:10:00|425.11|422.71|422.69|420.29|425.3|422.9|418.72|416.32|0
1654028100000|2022-05-31 20:15:00|422.5|419.7|422.31|419.51|424.35|421.55|422.11|419.31|0
1654028400000|2022-05-31 20:20:00|422.5|419.7|421.82|419.02|423.08|420.28|421.82|419.02|0
1654028700000|2022-05-31 20:25:00|421.72|418.92|421.14|418.34|424.83|422.03|421.14|418.34|0
1654029000000|2022-05-31 20:30:00|420.94|418.14|422.11|419.31|423.08|420.28|420.94|418.14|0
1654029300000|2022-05-31 20:35:00|422.3|419.5|421.33|418.53|422.69|419.89|421.33|418.53|0
1654029600000|2022-05-31 20:40:00|421.52|418.72|421.13|418.33|421.72|418.92|420.36|417.56|0
1654029900000|2022-05-31 20:45:00|420.74|417.94|419.97|417.17|422.1|419.3|419.97|417.17|0
1654030200000|2022-05-31 20:50:00|420.16|417.36|419.97|417.17|420.26|417.46|419|416.2|0
1654030500000|2022-05-31 20:55:00|420.16|417.36|420.26|417.46|421.13|418.33|419.77|416.97|0
1654030800000|2022-05-31 21:00:00|420.63|417.83|420.66|417.86|420.97|418.17|420.63|417.83|0
1654031100000|2022-05-31 21:05:00|420.63|417.83|421.14|418.34|421.14|418.34|420.57|417.77|0
1654031400000|2022-05-31 21:10:00|421.05|418.25|420.15|417.35|421.05|418.25|420.04|417.24|0
1654031700000|2022-05-31 21:15:00|420.03|417.23|420.1|417.3|420.4|417.6|419.75|416.95|0
1654032000000|2022-05-31 21:20:00|420.09|417.29|420.22|417.42|420.31|417.51|420.09|417.29|0
1654032300000|2022-05-31 21:25:00|420.15|417.35|419.75|416.95|420.28|417.48|419.69|416.89|0
1654032600000|2022-05-31 21:30:00|419.55|416.75|419.21|416.41|419.55|416.75|419.18|416.38|0
1654032900000|2022-05-31 21:35:00|419.15|416.35|418.93|416.13|419.21|416.41|418.9|416.1|0
1654033200000|2022-05-31 21:40:00|419.2|416.4|419.52|416.72|419.52|416.72|419.2|416.4|0
1654033500000|2022-05-31 21:45:00|419.49|416.69|419.52|416.72|419.66|416.86|419.4|416.6|0
1654033800000|2022-05-31 21:50:00|419.57|416.77|419.52|416.72|419.76|416.96|419.48|416.68|0
1654034100000|2022-05-31 21:55:00|419.48|416.68|419.17|416.37|419.65|416.85|419|416.2|0
1654034400000|2022-05-31 22:00:00|417.14|414.34|416.85|414.05|417.81|415.01|416.18|413.38|0
1654034700000|2022-05-31 22:05:00|416.65|413.85|416.46|413.66|417.04|414.24|415.79|412.99|0
1654035000000|2022-05-31 22:10:00|416.56|413.76|417.71|414.91|418.19|415.39|416.56|413.76|0
1654035300000|2022-05-31 22:15:00|417.52|414.72|418.58|415.78|418.58|415.78|416.26|413.46|0
1654035600000|2022-05-31 22:20:00|418.38|415.58|418.19|415.39|418.77|415.97|418|415.2|0
1654035900000|2022-05-31 22:25:00|418|415.2|417.41|414.61|419.64|416.84|417.41|414.61|0
1654036200000|2022-05-31 22:30:00|417.22|414.42|416.64|413.84|417.22|414.42|416.06|413.26|0
1654036500000|2022-05-31 22:35:00|416.83|414.03|414.14|411.34|416.83|414.03|414.14|411.34|0
1654036800000|2022-05-31 22:40:00|414.04|411.24|415.67|412.87|415.87|413.07|413.75|410.95|0
1654037100000|2022-05-31 22:45:00|415.58|412.78|412.98|410.18|415.67|412.87|412.59|409.79|0
1654037400000|2022-05-31 22:50:00|412.79|409.99|413.94|411.14|414.32|411.52|412.59|409.79|0
1654037700000|2022-05-31 22:55:00|413.74|410.94|412.21|409.41|413.74|410.94|411.73|408.93|0
1654038000000|2022-05-31 23:00:00|411.63|408.83|412.59|409.79|413.36|410.56|411.44|408.64|0
1654038300000|2022-05-31 23:05:00|412.69|409.89|413.93|411.13|414.51|411.71|412.4|409.6|0
1654038600000|2022-05-31 23:10:00|414.12|411.32|413.54|410.74|414.51|411.71|412.97|410.17|0
1654038900000|2022-05-31 23:15:00|413.45|410.65|413.93|411.13|414.5|411.7|413.07|410.27|0
1654039200000|2022-05-31 23:20:00|414.03|411.23|413.16|410.36|414.5|411.7|413.16|410.36|0
1654039500000|2022-05-31 23:25:00|413.35|410.55|411.81|409.01|413.35|410.55|411.81|409.01|0
1654039800000|2022-05-31 23:30:00|411.62|408.82|411.81|409.01|412.19|409.39|411.33|408.53|0
1654040100000|2022-05-31 23:35:00|411.91|409.11|414.11|411.31|414.11|411.31|411.91|409.11|0
1654040400000|2022-05-31 23:40:00|413.83|411.03|410.65|407.85|413.83|411.03|410.65|407.85|0
1654040700000|2022-05-31 23:45:00|410.46|407.66|409.12|406.32|410.65|407.85|408.93|406.13|0
1654041000000|2022-05-31 23:50:00|408.93|406.13|408.36|405.56|409.12|406.32|408.17|405.37|0
1654041300000|2022-05-31 23:55:00|408.16|405.36|408.16|405.36|409.31|406.51|407.59|404.79|0
1654041600000|2022-06-01 00:00:00|407.97|405.17|406.25|403.45|408.16|405.36|405.49|402.69|0
1654041900000|2022-06-01 00:05:00|406.06|403.26|405.68|402.88|406.25|403.45|404.92|402.12|0
1654042200000|2022-06-01 00:10:00|405.59|402.79|405.49|402.69|406.63|403.83|405.4|402.6|0
1654042500000|2022-06-01 00:15:00|405.59|402.79|406.92|404.12|407.2|404.4|405.11|402.31|0
1654042800000|2022-06-01 00:20:00|407.2|404.4|406.05|403.25|407.3|404.5|405.48|402.68|0
1654043100000|2022-06-01 00:25:00|406.25|403.45|406.05|403.25|406.25|403.45|405.1|402.3|0
1654043400000|2022-06-01 00:30:00|406.43|403.63|405.48|402.68|406.81|404.01|405.29|402.49|0
1654043700000|2022-06-01 00:35:00|405.67|402.87|406.81|404.01|407.76|404.96|405.67|402.87|0
1654044000000|2022-06-01 00:40:00|406.62|403.82|406.05|403.25|406.81|404.01|405.67|402.87|0
1654044300000|2022-06-01 00:45:00|405.86|403.06|405.85|403.05|406.62|403.82|405.67|402.87|0
1654044600000|2022-06-01 00:50:00|405.66|402.86|405.85|403.05|406.23|403.43|405.47|402.67|0
1654044900000|2022-06-01 00:55:00|405.66|402.86|406.99|404.19|406.99|404.19|405.66|402.86|0
1654045200000|2022-06-01 01:00:00|406.8|404|405.66|402.86|407.75|404.95|405.66|402.86|0
1654045500000|2022-06-01 01:05:00|405.76|402.96|405.08|402.28|406.23|403.43|405.08|402.28|0
1654045800000|2022-06-01 01:10:00|404.89|402.09|402.99|400.19|404.89|402.09|402.42|399.62|0
1654046100000|2022-06-01 01:15:00|402.61|399.81|402.23|399.43|403.18|400.38|401.66|398.86|0
1654046400000|2022-06-01 01:20:00|402.04|399.24|403.18|400.38|403.18|400.38|401.85|399.05|0
1654046700000|2022-06-01 01:25:00|402.99|400.19|403.18|400.38|403.56|400.76|402.8|400|0
1654047000000|2022-06-01 01:30:00|403.37|400.57|404.69|401.89|404.69|401.89|402.98|400.18|0
1654047300000|2022-06-01 01:35:00|404.88|402.08|403.17|400.37|406.21|403.41|402.79|399.99|0
1654047600000|2022-06-01 01:40:00|403.36|400.56|404.22|401.42|404.88|402.08|403.17|400.37|0
1654047900000|2022-06-01 01:45:00|404.12|401.32|403.93|401.13|404.5|401.7|402.6|399.8|0
1654048200000|2022-06-01 01:50:00|404.12|401.32|403.73|400.93|404.12|401.32|402.79|399.99|0
1654048500000|2022-06-01 01:55:00|403.64|400.84|404.11|401.31|404.3|401.5|403.16|400.36|0
1654048800000|2022-06-01 02:00:00|404.21|401.41|404.68|401.88|405.44|402.64|404.21|401.41|0
1654049100000|2022-06-01 02:05:00|404.87|402.07|405.63|402.83|406.58|403.78|404.3|401.5|0
1654049400000|2022-06-01 02:10:00|405.82|403.02|404.87|402.07|405.82|403.02|404.68|401.88|0
1654049700000|2022-06-01 02:15:00|404.77|401.97|404.67|401.87|405.05|402.25|404.2|401.4|0
1654050000000|2022-06-01 02:20:00|404.48|401.68|404.96|402.16|405.62|402.82|403.44|400.64|0
1654050300000|2022-06-01 02:25:00|405.05|402.25|405.81|403.01|406|403.2|404.77|401.97|0
1654050600000|2022-06-01 02:30:00|406|403.2|405.62|402.82|406.29|403.49|405.24|402.44|0
1654050900000|2022-06-01 02:35:00|405.81|403.01|405.04|402.24|406.19|403.39|404.85|402.05|0
1654051200000|2022-06-01 02:40:00|405.23|402.43|405.42|402.62|405.8|403|405.04|402.24|0
1654051500000|2022-06-01 02:45:00|405.33|402.53|406.18|403.38|406.37|403.57|405.23|402.43|0
1654051800000|2022-06-01 02:50:00|406.37|403.57|408.76|405.96|409.23|406.43|405.9|403.1|0
1654052100000|2022-06-01 02:55:00|408.85|406.05|409.61|406.81|410|407.2|408.28|405.48|0
1654052400000|2022-06-01 03:00:00|409.8|407|410.57|407.77|411.72|408.92|409.71|406.91|0
1654052700000|2022-06-01 03:05:00|410.48|407.68|411.91|409.11|412.1|409.3|410.38|407.58|0
1654053000000|2022-06-01 03:10:00|411.72|408.92|411.71|408.91|412.29|409.49|410.57|407.77|0
1654053300000|2022-06-01 03:15:00|411.91|409.11|410.75|407.95|411.91|409.11|410.75|407.95|0
1654053600000|2022-06-01 03:20:00|410.94|408.14|410.75|407.95|411.33|408.53|409.41|406.61|0
1654053900000|2022-06-01 03:25:00|410.56|407.76|410.37|407.57|410.75|407.95|409.6|406.8|0
1654054200000|2022-06-01 03:30:00|410.56|407.76|410.75|407.95|410.94|408.14|410.17|407.37|0
1654054500000|2022-06-01 03:35:00|410.85|408.05|410.94|408.14|411.7|408.9|410.75|407.95|0
1654054800000|2022-06-01 03:40:00|410.74|407.94|410.93|408.13|411.32|408.52|410.36|407.56|0
1654055100000|2022-06-01 03:45:00|410.84|408.04|408.83|406.03|410.84|408.04|408.83|406.03|0
1654055400000|2022-06-01 03:50:00|408.93|406.13|409.59|406.79|409.78|406.98|408.83|406.03|0
1654055700000|2022-06-01 03:55:00|409.4|406.6|409.59|406.79|409.78|406.98|409.4|406.6|0
1654056000000|2022-06-01 04:00:00|409.4|406.6|408.63|405.83|409.59|406.79|408.44|405.64|0
1654056300000|2022-06-01 04:05:00|408.44|405.64|413.99|411.19|414.19|411.39|408.06|405.26|0
1654056600000|2022-06-01 04:10:00|413.61|410.81|414.28|411.48|415.34|412.54|413.61|410.81|0
1654056900000|2022-06-01 04:15:00|414.18|411.38|414.18|411.38|415.15|412.35|414.18|411.38|0
1654057200000|2022-06-01 04:20:00|414.28|411.48|413.22|410.42|414.37|411.57|413.03|410.23|0
1654057500000|2022-06-01 04:25:00|413.41|410.61|412.26|409.46|413.8|411|412.07|409.27|0
1654057800000|2022-06-01 04:30:00|412.07|409.27|412.83|410.03|412.83|410.03|412.06|409.26|0
1654058100000|2022-06-01 04:35:00|412.74|409.94|410.91|408.11|413.21|410.41|410.91|408.11|0
1654058400000|2022-06-01 04:40:00|411.1|408.3|411.29|408.49|412.06|409.26|410.91|408.11|0
1654058700000|2022-06-01 04:45:00|411.48|408.68|411.77|408.97|412.25|409.45|410.72|407.92|0
1654059000000|2022-06-01 04:50:00|411.67|408.87|412.05|409.25|412.82|410.02|411.67|408.87|0
1654059300000|2022-06-01 04:55:00|411.67|408.87|408.99|406.19|411.67|408.87|408.8|406|0
1654059600000|2022-06-01 05:00:00|408.61|405.81|408.41|405.61|409.75|406.95|407.84|405.04|0
1654059900000|2022-06-01 05:05:00|408.22|405.42|407.65|404.85|408.22|405.42|405.93|403.13|0
1654060200000|2022-06-01 05:10:00|407.84|405.04|409.36|406.56|409.56|406.76|407.46|404.66|0
1654060500000|2022-06-01 05:15:00|409.27|406.47|411.08|408.28|411.47|408.67|408.6|405.8|0
1654060800000|2022-06-01 05:20:00|410.99|408.19|413|410.2|413.39|410.59|410.89|408.09|0
1654061100000|2022-06-01 05:25:00|412.81|410.01|413.19|410.39|413.58|410.78|412.23|409.43|0
1654061400000|2022-06-01 05:30:00|413.48|410.68|419.36|416.56|419.36|416.56|413.48|410.68|0
1654061700000|2022-06-01 05:35:00|419.27|416.47|418|415.2|419.27|416.47|417.33|414.53|0
1654062000000|2022-06-01 05:40:00|417.81|415.01|417.81|415.01|418.1|415.3|416.65|413.85|0
1654062300000|2022-06-01 05:45:00|418|415.2|421.29|418.49|421.29|418.49|417.23|414.43|0
1654062600000|2022-06-01 05:50:00|421.49|418.69|421.29|418.49|421.49|418.69|418.97|416.17|0
1654062900000|2022-06-01 05:55:00|420.9|418.1|419.06|416.26|421.68|418.88|418.96|416.16|0
1654063200000|2022-06-01 06:00:00|418.77|415.97|417.8|415|420.9|418.1|417.61|414.81|0
1654063500000|2022-06-01 06:05:00|417.61|414.81|414.33|411.53|417.8|415|414.33|411.53|0
1654063800000|2022-06-01 06:10:00|414.14|411.34|414.13|411.33|414.71|411.91|412.02|409.22|0
1654064100000|2022-06-01 06:15:00|414.33|411.53|416.06|413.26|416.06|413.26|413.17|410.37|0
1654064400000|2022-06-01 06:20:00|415.96|413.16|412.88|410.08|416.44|413.64|412.78|409.98|0
1654064700000|2022-06-01 06:25:00|413.08|410.28|415.19|412.39|415.47|412.67|412.98|410.18|0
1654065000000|2022-06-01 06:30:00|415.09|412.29|415.47|412.67|415.47|412.67|414.13|411.33|0
1654065300000|2022-06-01 06:35:00|415.67|412.87|415.28|412.48|417.59|414.79|414.42|411.62|0
1654065600000|2022-06-01 06:40:00|415.09|412.29|413.16|410.36|415.28|412.48|412.2|409.4|0
1654065900000|2022-06-01 06:45:00|413.26|410.46|410.85|408.05|413.93|411.13|410.85|408.05|0
1654066200000|2022-06-01 06:50:00|411.05|408.25|412.19|409.39|412.96|410.16|411.05|408.25|0
1654066500000|2022-06-01 06:55:00|412.1|409.3|411.43|408.63|412.48|409.68|411.04|408.24|0
1654066800000|2022-06-01 07:00:00|411.23|408.43|411.14|408.34|413.92|411.12|408.65|405.85|0
1654067100000|2022-06-01 07:05:00|410.84|408.44|411.42|409.02|413.05|410.65|408.74|406.34|0
1654067400000|2022-06-01 07:10:00|411.51|409.11|410.17|407.77|411.89|409.49|408.07|405.67|0
1654067700000|2022-06-01 07:15:00|409.97|407.57|409.78|407.38|411.12|408.72|408.64|406.24|0
1654068000000|2022-06-01 07:20:00|409.97|407.57|411.69|409.29|413.42|411.02|409.4|407|0
1654068300000|2022-06-01 07:25:00|411.88|409.48|410.92|408.52|412.94|410.54|409.59|407.19|0
1654068600000|2022-06-01 07:30:00|411.12|408.72|408.16|405.76|413.03|410.63|408.06|405.66|0
1654068900000|2022-06-01 07:35:00|408.25|405.85|409.39|406.99|409.39|406.99|407.1|404.7|0
1654069200000|2022-06-01 07:40:00|410.35|407.95|415.33|412.93|416.78|414.38|409.77|407.37|0
1654069500000|2022-06-01 07:45:00|414.95|412.55|414.18|411.78|416.49|414.09|413.51|411.11|0
1654069800000|2022-06-01 07:50:00|413.99|411.59|415.14|412.74|415.91|413.51|412.64|410.24|0
1654070100000|2022-06-01 07:55:00|415.33|412.93|414.17|411.77|415.33|412.93|412.07|409.67|0
1654070400000|2022-06-01 08:00:00|414.37|411.97|414.94|412.54|415.9|413.5|413.21|410.81|0
1654070700000|2022-06-01 08:05:00|414.85|412.45|419.76|417.36|423.05|420.65|414.36|411.96|0
1654071000000|2022-06-01 08:10:00|419.95|417.55|424.7|422.3|424.89|422.49|419.95|417.55|0
1654071300000|2022-06-01 08:15:00|424.79|422.39|423.82|421.42|424.79|422.39|422.46|420.06|0
1654071600000|2022-06-01 08:20:00|423.63|421.23|421.88|419.48|425.37|422.97|421.88|419.48|0
1654071900000|2022-06-01 08:25:00|421.68|419.28|420.91|418.51|422.65|420.25|420.52|418.12|0
1654072200000|2022-06-01 08:30:00|420.71|418.31|419.94|417.54|420.71|418.31|418.3|415.9|0
1654072500000|2022-06-01 08:35:00|419.75|417.35|421.2|418.8|422.07|419.67|418.39|415.99|0
1654072800000|2022-06-01 08:40:00|420.71|418.31|420.9|418.5|422.84|420.44|419.74|417.34|0
1654073100000|2022-06-01 08:45:00|420.32|417.92|417.14|414.74|420.71|418.31|416.95|414.55|0
1654073400000|2022-06-01 08:50:00|417.04|414.64|418|415.6|418.29|415.89|417.04|414.64|0
1654073700000|2022-06-01 08:55:00|417.81|415.41|420.03|417.63|420.03|417.63|417.81|415.41|0
1654074000000|2022-06-01 09:00:00|419.35|416.95|419.06|416.66|419.93|417.53|417.22|414.82|0
1654074300000|2022-06-01 09:05:00|418.67|416.27|417.03|414.63|418.87|416.47|415.68|413.28|0
1654074600000|2022-06-01 09:10:00|416.84|414.44|417.41|415.01|417.99|415.59|416.84|414.44|0
1654074900000|2022-06-01 09:15:00|417.22|414.82|417.22|414.82|417.51|415.11|416.26|413.86|0
1654075200000|2022-06-01 09:20:00|417.12|414.72|415.29|412.89|417.8|415.4|414.14|411.74|0
1654075500000|2022-06-01 09:25:00|415.39|412.99|414.9|412.5|415.58|413.18|414.14|411.74|0
1654075800000|2022-06-01 09:30:00|414.71|412.31|413.56|411.16|414.9|412.5|413.56|411.16|0
1654076100000|2022-06-01 09:35:00|413.47|411.07|415.09|412.69|415.09|412.69|413.17|410.77|0
1654076400000|2022-06-01 09:40:00|415.19|412.79|415.19|412.79|416.05|413.65|415.09|412.69|0
1654076700000|2022-06-01 09:45:00|415.09|412.69|416.82|414.42|417.01|414.61|415.09|412.69|0
1654077000000|2022-06-01 09:50:00|416.92|414.52|416.24|413.84|417.98|415.58|416.05|413.65|0
1654077300000|2022-06-01 09:55:00|416.43|414.03|417.97|415.57|418.16|415.76|416.24|413.84|0
1654077600000|2022-06-01 10:00:00|418.16|415.76|417.97|415.57|418.55|416.15|417.01|414.61|0
1654077900000|2022-06-01 10:05:00|417.78|415.38|419.7|417.3|420.58|418.18|417.2|414.8|0
1654078200000|2022-06-01 10:10:00|419.51|417.11|420.09|417.69|421.06|418.66|419.32|416.92|0
1654078500000|2022-06-01 10:15:00|420.48|418.08|419.22|416.82|420.86|418.46|418.54|416.14|0
1654078800000|2022-06-01 10:20:00|419.12|416.72|420.67|418.27|422.02|419.62|418.93|416.53|0
1654079100000|2022-06-01 10:25:00|420.47|418.07|421.24|418.84|422.41|420.01|420.47|418.07|0
1654079400000|2022-06-01 10:30:00|421.44|419.04|420.08|417.68|421.44|419.04|418.54|416.14|0
1654079700000|2022-06-01 10:35:00|420.18|417.78|422.6|420.2|422.79|420.39|419.11|416.71|0
1654080000000|2022-06-01 10:40:00|422.4|420|419.3|416.9|422.4|420|419.11|416.71|0
1654080300000|2022-06-01 10:45:00|419.11|416.71|421.43|419.03|421.43|419.03|419.11|416.71|0
1654080600000|2022-06-01 10:50:00|421.24|418.84|423.27|420.87|423.37|420.97|421.14|418.74|0
1654080900000|2022-06-01 10:55:00|423.37|420.97|422.01|419.61|424.73|422.33|420.84|418.44|0
1654081200000|2022-06-01 11:00:00|422.11|419.71|419.3|416.9|422.11|419.71|419.1|416.7|0
1654081500000|2022-06-01 11:05:00|419.1|416.7|416.21|413.81|419.59|417.19|414.48|412.08|0
1654081800000|2022-06-01 11:10:00|416.4|414|416.21|413.81|417.66|415.26|415.24|412.84|0
1654082100000|2022-06-01 11:15:00|416.01|413.61|417.74|415.34|417.84|415.44|416.01|413.61|0
1654082400000|2022-06-01 11:20:00|417.84|415.44|417.74|415.34|419.1|416.7|417.16|414.76|0
1654082700000|2022-06-01 11:25:00|417.65|415.25|416.78|414.38|417.93|415.53|416.78|414.38|0
1654083000000|2022-06-01 11:30:00|416.88|414.48|416.2|413.8|418.9|416.5|413.89|411.49|0
1654083300000|2022-06-01 11:35:00|416.3|413.9|415.23|412.83|416.3|413.9|413.31|410.91|0
1654083600000|2022-06-01 11:40:00|415.33|412.93|417.45|415.05|417.64|415.24|415.04|412.64|0
1654083900000|2022-06-01 11:45:00|417.35|414.95|415.04|412.64|417.93|415.53|412.54|410.14|0
1654084200000|2022-06-01 11:50:00|414.84|412.44|415.9|413.5|417.06|414.66|414.65|412.25|0
1654084500000|2022-06-01 11:55:00|416|413.6|411.2|408.8|416|413.6|411.2|408.8|0
1654084800000|2022-06-01 12:00:00|411|408.6|410.43|408.03|412.34|409.94|408.9|406.5|0
1654085100000|2022-06-01 12:05:00|410.62|408.22|411.19|408.79|411.48|409.08|408.71|406.31|0
1654085400000|2022-06-01 12:10:00|411.38|408.98|410.81|408.41|411.38|408.98|409.66|407.26|0
1654085700000|2022-06-01 12:15:00|410.62|408.22|412.53|410.13|412.53|410.13|409.85|407.45|0
1654086000000|2022-06-01 12:20:00|411.95|409.55|408.13|405.73|412.72|410.32|407.94|405.54|0
1654086300000|2022-06-01 12:25:00|408.32|405.92|406.79|404.39|408.89|406.49|405.27|402.87|0
1654086600000|2022-06-01 12:30:00|406.6|404.2|406.03|403.63|408.7|406.3|406.03|403.63|0
1654086900000|2022-06-01 12:35:00|405.84|403.44|406.22|403.82|407.17|404.77|405.65|403.25|0
1654087200000|2022-06-01 12:40:00|406.32|403.92|404.79|402.39|407.74|405.34|404.5|402.1|0
1654087500000|2022-06-01 12:45:00|404.69|402.29|406.97|404.57|407.74|405.34|404.69|402.29|0
1654087800000|2022-06-01 12:50:00|407.07|404.67|406.21|403.81|407.54|405.14|405.64|403.24|0
1654088100000|2022-06-01 12:55:00|406.12|403.72|408.69|406.29|408.69|406.29|405.26|402.86|0
1654088400000|2022-06-01 13:00:00|408.02|405.62|409.06|406.66|410.59|408.19|406.97|404.57|0
1654088700000|2022-06-01 13:05:00|409.26|406.86|405.82|403.42|409.64|407.24|405.82|403.42|0
1654089000000|2022-06-01 13:10:00|406.01|403.61|405.44|403.04|406.58|404.18|403.35|400.95|0
1654089300000|2022-06-01 13:15:00|405.35|402.95|402.97|400.57|406.96|404.56|402.78|400.38|0
1654089600000|2022-06-01 13:20:00|403.54|401.14|403.73|401.33|406.01|403.61|403.26|400.86|0
1654089900000|2022-06-01 13:25:00|403.16|400.76|403.35|400.95|404.49|402.09|403.16|400.76|0
1654090200000|2022-06-01 13:30:00|403.73|401.33|400.38|397.98|403.92|401.52|395.66|393.26|0
1654090500000|2022-06-01 13:35:00|399.43|397.03|407.02|404.62|407.21|404.81|395.29|392.89|0
1654090800000|2022-06-01 13:40:00|406.83|404.43|406.58|404.18|409.54|407.14|404.11|401.71|0
1654091100000|2022-06-01 13:45:00|405.44|403.04|410.21|407.81|412.79|410.39|403.92|401.52|0
1654091400000|2022-06-01 13:50:00|409.63|407.23|403.92|401.52|411.35|408.95|403.26|400.86|0
1654091700000|2022-06-01 13:55:00|402.97|400.57|406.1|403.7|408.29|405.89|402.02|399.62|0
1654092000000|2022-06-01 14:00:00|404.96|402.56|411.54|409.14|416.34|413.94|403.73|401.33|0
1654092300000|2022-06-01 14:05:00|412.69|410.29|423.3|420.9|426.02|423.62|411.92|409.52|0
1654092600000|2022-06-01 14:10:00|423.49|421.09|427.48|425.08|428.85|426.45|420.39|417.99|0
1654092900000|2022-06-01 14:15:00|428.26|425.86|437.09|434.69|437.49|435.09|428.26|425.86|0
1654093200000|2022-06-01 14:20:00|437.49|435.09|437.85|435.45|437.95|435.55|434.38|431.98|0
1654093500000|2022-06-01 14:25:00|438.04|435.64|441.6|439.2|441.99|439.59|435.09|432.69|0
1654093800000|2022-06-01 14:30:00|441.79|439.39|446.16|443.76|446.75|444.35|436.86|434.46|0
1654094100000|2022-06-01 14:35:00|446.95|444.55|445.46|443.06|451.14|448.74|444.76|442.36|0
1654094400000|2022-06-01 14:40:00|445.76|443.36|442.98|440.58|446.55|444.15|441.2|438.8|0
1654094700000|2022-06-01 14:45:00|443.57|441.17|447.15|444.75|447.15|444.75|441.99|439.59|0
1654095000000|2022-06-01 14:50:00|447.34|444.94|438.23|435.83|447.94|445.54|437.54|435.14|0
1654095300000|2022-06-01 14:55:00|438.43|436.03|438.03|435.63|440.4|438|436.26|433.86|0
1654095600000|2022-06-01 15:00:00|438.82|436.42|444.16|441.76|447.14|444.74|438.42|436.02|0
1654095900000|2022-06-01 15:05:00|444.56|442.16|448.13|445.73|448.13|445.73|441.78|439.38|0
1654096200000|2022-06-01 15:10:00|447.93|445.53|445.94|443.54|448.13|445.73|441.98|439.58|0
1654096500000|2022-06-01 15:15:00|446.05|443.65|449.13|446.73|452.72|450.32|444.85|442.45|0
1654096800000|2022-06-01 15:20:00|450.12|447.72|455.33|452.93|457.13|454.73|450.12|447.72|0
1654097100000|2022-06-01 15:25:00|455.53|453.13|454.2|451.8|460.63|458.23|454.2|451.8|0
1654097400000|2022-06-01 15:30:00|454.81|452.41|456.21|453.81|457.81|455.41|452|449.6|0
1654097700000|2022-06-01 15:35:00|455.61|453.21|456.81|454.41|460.23|457.83|454.8|452.4|0
1654098000000|2022-06-01 15:40:00|457.92|455.52|463.45|461.05|463.45|461.05|457.81|455.41|0
1654098300000|2022-06-01 15:45:00|463.86|461.46|464.85|462.45|464.85|462.45|459.42|457.02|0
1654098600000|2022-06-01 15:50:00|465.05|462.65|462.28|459.88|466.6|464.2|461.77|459.37|0
1654098900000|2022-06-01 15:55:00|461.97|459.57|464.69|462.29|465.19|462.79|460.16|457.76|0
1654099200000|2022-06-01 16:00:00|464.99|462.59|466.8|464.4|468.21|465.81|463.78|461.38|0
1654099500000|2022-06-01 16:05:00|467.2|464.8|464.58|462.18|467.31|464.91|462.37|459.97|0
1654099800000|2022-06-01 16:10:00|465.18|462.78|463.97|461.57|469.22|466.82|463.97|461.57|0
1654100100000|2022-06-01 16:15:00|464.17|461.77|460.35|457.95|464.68|462.28|460.35|457.95|0
1654100400000|2022-06-01 16:20:00|460.15|457.75|459.35|456.95|460.96|458.56|458.15|455.75|0
1654100700000|2022-06-01 16:25:00|459.55|457.15|465.38|462.98|465.38|462.98|458.95|456.55|0
1654101000000|2022-06-01 16:30:00|465.78|463.38|459.75|457.35|465.78|463.38|458.14|455.74|0
1654101300000|2022-06-01 16:35:00|459.55|457.15|460.95|458.55|463.36|460.96|458.34|455.94|0
1654101600000|2022-06-01 16:40:00|461.35|458.95|464.36|461.96|464.57|462.17|458.74|456.34|0
1654101900000|2022-06-01 16:45:00|464.57|462.17|467.19|464.79|468.8|466.4|463.76|461.36|0
1654102200000|2022-06-01 16:50:00|466.98|464.58|463.15|460.75|470.02|467.62|463.15|460.75|0
1654102500000|2022-06-01 16:55:00|463.35|460.95|461.85|459.45|464.96|462.56|460.34|457.94|0
1654102800000|2022-06-01 17:00:00|462.15|459.75|462.14|459.74|463.15|460.75|458.53|456.13|0
1654103100000|2022-06-01 17:05:00|462.45|460.05|453.93|451.53|462.45|460.05|453.93|451.53|0
1654103400000|2022-06-01 17:10:00|453.73|451.33|457.23|454.83|457.53|455.13|451.94|449.54|0
1654103700000|2022-06-01 17:15:00|456.93|454.53|452.53|450.13|456.93|454.53|451.54|449.14|0
1654104000000|2022-06-01 17:20:00|452.73|450.33|453.73|451.33|454.92|452.52|449.16|446.76|0
1654104300000|2022-06-01 17:25:00|453.33|450.93|452.13|449.73|453.33|450.93|449.15|446.75|0
1654104600000|2022-06-01 17:30:00|452.33|449.93|448.29|445.89|453.23|450.83|447.89|445.49|0
1654104900000|2022-06-01 17:35:00|448.49|446.09|444.11|441.71|449.08|446.68|442.73|440.33|0
1654105200000|2022-06-01 17:40:00|444.31|441.91|443.32|440.92|445.9|443.5|442.33|439.93|0
1654105500000|2022-06-01 17:45:00|442.92|440.52|444.31|441.91|445.7|443.3|441.34|438.94|0
1654105800000|2022-06-01 17:50:00|444.9|442.5|449.08|446.68|449.48|447.08|443.12|440.72|0
1654106100000|2022-06-01 17:55:00|449.67|447.27|445.69|443.29|449.67|447.27|441.73|439.33|0
1654106400000|2022-06-01 18:00:00|446.09|443.69|441.13|438.73|446.59|444.19|440.54|438.14|0
1654106700000|2022-06-01 18:05:00|441.53|439.13|441.33|438.93|445.09|442.69|439.35|436.95|0
1654107000000|2022-06-01 18:10:00|441.43|439.03|442.22|439.82|445.29|442.89|440.73|438.33|0
1654107300000|2022-06-01 18:15:00|442.12|439.72|443.7|441.3|445.68|443.28|439.94|437.54|0
1654107600000|2022-06-01 18:20:00|443.1|440.7|433.45|431.05|445.09|442.69|433.25|430.85|0
1654107900000|2022-06-01 18:25:00|433.35|430.95|431.29|428.89|434.23|431.83|427.97|425.57|0
1654108200000|2022-06-01 18:30:00|430.9|428.5|429.72|427.32|431.48|429.08|428.94|426.54|0
1654108500000|2022-06-01 18:35:00|430.11|427.71|433.05|430.65|433.05|430.65|427.58|425.18|0
1654108800000|2022-06-01 18:40:00|433.24|430.84|427.19|424.79|433.64|431.24|426.41|424.01|0
1654109100000|2022-06-01 18:45:00|426.6|424.2|429.91|427.51|432.46|430.06|426.6|424.2|0
1654109400000|2022-06-01 18:50:00|430.3|427.9|435|432.6|435.4|433|430.11|427.71|0
1654109700000|2022-06-01 18:55:00|434.61|432.21|435.3|432.9|437.56|435.16|432.26|429.86|0
1654110000000|2022-06-01 19:00:00|435.39|432.99|436.97|434.57|439.73|437.33|432.84|430.44|0
1654110300000|2022-06-01 19:05:00|437.56|435.16|433.04|430.64|437.56|435.16|431.27|428.87|0
1654110600000|2022-06-01 19:10:00|433.62|431.22|428.25|425.85|434.41|432.01|427.17|424.77|0
1654110900000|2022-06-01 19:15:00|428.34|425.94|428.34|425.94|430.88|428.48|424.64|422.24|0
1654111200000|2022-06-01 19:20:00|428.44|426.04|428.14|425.74|429.7|427.3|425.61|423.21|0
1654111500000|2022-06-01 19:25:00|428.63|426.23|429.7|427.3|432.44|430.04|428.14|425.74|0
1654111800000|2022-06-01 19:30:00|430.68|428.28|431.79|429.39|434.65|432.25|429.62|427.22|0
1654112100000|2022-06-01 19:35:00|432.38|429.98|426.09|423.69|434.35|431.95|426.09|423.69|0
1654112400000|2022-06-01 19:40:00|425.89|423.49|428.63|426.23|428.63|426.23|423.45|421.05|0
1654112700000|2022-06-01 19:45:00|429.42|427.02|428.04|425.64|431.58|429.18|426.28|423.88|0
1654113000000|2022-06-01 19:50:00|425.1|422.7|438.5|436.1|438.9|436.5|425.1|422.7|0
1654113300000|2022-06-01 19:55:00|439.3|436.9|445.27|442.87|446.07|443.67|438.3|435.9|0
1654113600000|2022-06-01 20:00:00|445.07|442.67|445.27|442.87|446.67|444.27|442.88|440.48|0
1654113900000|2022-06-01 20:05:00|445.07|442.67|446.47|444.07|448.88|446.48|444.87|442.47|0
1654114200000|2022-06-01 20:10:00|446.27|443.87|445.07|442.67|447.67|445.27|445.07|442.67|0
1654114500000|2022-06-01 20:15:00|445.27|442.27|447.47|444.67|447.47|444.67|445.27|442.27|0
1654114800000|2022-06-01 20:20:00|447.67|444.87|446.66|443.86|448.47|445.67|446.66|443.86|0
1654115100000|2022-06-01 20:25:00|446.57|443.77|446.26|443.46|446.86|444.06|446.06|443.26|0
1654115400000|2022-06-01 20:30:00|446.46|443.66|447.16|444.36|447.46|444.66|445.46|442.66|0
1654115700000|2022-06-01 20:35:00|447.26|444.46|447.46|444.66|447.66|444.86|446.66|443.86|0
1654116000000|2022-06-01 20:40:00|447.66|444.86|448.66|445.86|448.86|446.06|447.66|444.86|0
1654116300000|2022-06-01 20:45:00|448.46|445.66|446.65|443.85|449.26|446.46|446.45|443.65|0
1654116600000|2022-06-01 20:50:00|447.16|444.36|448.56|445.76|448.56|445.76|446.05|443.25|0
1654116900000|2022-06-01 20:55:00|448.26|445.46|447.16|444.36|449.86|447.06|446.75|443.95|0
1654117200000|2022-06-01 21:00:00|447.17|444.37|447.55|444.75|447.63|444.83|446.51|443.71|0
1654117500000|2022-06-01 21:05:00|447.43|444.63|447.43|444.63|447.52|444.72|447.43|444.63|0
1654117800000|2022-06-01 21:10:00|447.4|444.6|447.69|444.89|447.72|444.92|447.37|444.57|0
1654118100000|2022-06-01 21:15:00|447.31|444.51|446.93|444.13|447.31|444.51|446.88|444.08|0
1654118400000|2022-06-01 21:20:00|446.87|444.07|446.73|443.93|446.95|444.15|446.73|443.93|0
1654118700000|2022-06-01 21:25:00|446.75|443.95|446.82|444.02|447.13|444.33|446.75|443.95|0
1654119000000|2022-06-01 21:30:00|446.81|444.01|447.13|444.33|447.21|444.41|446.78|443.98|0
1654119300000|2022-06-01 21:35:00|447.18|444.38|447.04|444.24|447.18|444.38|447.04|444.24|0
1654119600000|2022-06-01 21:40:00|446.98|444.18|447.09|444.29|447.09|444.29|446.78|443.98|0
1654119900000|2022-06-01 21:45:00|447.03|444.23|447.62|444.82|447.67|444.87|447.03|444.23|0
1654120200000|2022-06-01 21:50:00|447.59|444.79|447.59|444.79|447.94|445.14|447.59|444.79|0
1654120500000|2022-06-01 21:55:00|447.53|444.73|447.29|444.49|447.67|444.87|447.03|444.23|0
1654120800000|2022-06-01 22:00:00|446.53|443.73|446.13|443.33|447.63|444.83|445.53|442.73|0
1654121100000|2022-06-01 22:05:00|446.02|443.22|447.53|444.73|447.83|445.03|445.82|443.02|0
1654121400000|2022-06-01 22:10:00|447.42|444.62|447.93|445.13|449.23|446.43|447.42|444.62|0
1654121700000|2022-06-01 22:15:00|447.82|445.02|446.22|443.42|447.82|445.02|445.22|442.42|0
1654122000000|2022-06-01 22:20:00|446.12|443.32|448.22|445.42|449.22|446.42|445.62|442.82|0
1654122300000|2022-06-01 22:25:00|448.02|445.22|449.02|446.22|449.22|446.42|447.82|445.02|0
1654122600000|2022-06-01 22:30:00|449.22|446.42|449.62|446.82|450.93|448.13|448.42|445.62|0
1654122900000|2022-06-01 22:35:00|449.22|446.42|450.82|448.02|451.23|448.43|449.22|446.42|0
1654123200000|2022-06-01 22:40:00|451.03|448.23|450.42|447.62|451.23|448.43|448.81|446.01|0
1654123500000|2022-06-01 22:45:00|450.53|447.73|451.93|449.13|452.43|449.63|449.62|446.82|0
1654123800000|2022-06-01 22:50:00|451.83|449.03|451.62|448.82|452.63|449.83|451.33|448.53|0
1654124100000|2022-06-01 22:55:00|451.53|448.73|452.23|449.43|452.43|449.63|451.22|448.42|0
1654124400000|2022-06-01 23:00:00|452.02|449.22|451.42|448.62|452.83|450.03|450.82|448.02|0
1654124700000|2022-06-01 23:05:00|451.52|448.72|452.02|449.22|452.42|449.62|451.22|448.42|0
1654125000000|2022-06-01 23:10:00|452.22|449.42|451.12|448.32|453.33|450.53|450.92|448.12|0
1654125300000|2022-06-01 23:15:00|451.01|448.21|451.41|448.61|452.02|449.22|450.61|447.81|0
1654125600000|2022-06-01 23:20:00|451.21|448.41|450.81|448.01|451.61|448.81|450.21|447.41|0
1654125900000|2022-06-01 23:25:00|450.71|447.91|450.2|447.4|450.81|448.01|449.8|447|0
1654126200000|2022-06-01 23:30:00|450|447.2|451.21|448.41|451.21|448.41|449.7|446.9|0
1654126500000|2022-06-01 23:35:00|451.31|448.51|451.81|449.01|452.01|449.21|451|448.2|0
1654126800000|2022-06-01 23:40:00|451.61|448.81|454.63|451.83|455.23|452.43|451.61|448.81|0
1654127100000|2022-06-01 23:45:00|455.03|452.23|454.22|451.42|455.54|452.74|454.22|451.42|0
1654127400000|2022-06-01 23:50:00|454.42|451.62|455.43|452.63|455.84|453.04|454.42|451.62|0
1654127700000|2022-06-01 23:55:00|455.23|452.43|454.62|451.82|455.83|453.03|454.32|451.52|0
1654128000000|2022-06-02 00:00:00|454.42|451.62|456.54|453.74|456.64|453.84|453.21|450.41|0
1654128300000|2022-06-02 00:05:00|456.34|453.54|454.21|451.41|457.65|454.85|454.01|451.21|0
1654128600000|2022-06-02 00:10:00|454.01|451.21|452|449.2|455.02|452.22|451.19|448.39|0
1654128900000|2022-06-02 00:15:00|451.79|448.99|444.53|441.73|452|449.2|444.53|441.73|0
1654129200000|2022-06-02 00:20:00|444.33|441.53|442.32|439.52|445.13|442.33|441.91|439.11|0
1654129500000|2022-06-02 00:25:00|442.52|439.72|441.91|439.11|443.12|440.32|439.31|436.51|0
1654129800000|2022-06-02 00:30:00|441.71|438.91|442.31|439.51|442.71|439.91|441.11|438.31|0
1654130100000|2022-06-02 00:35:00|442.11|439.31|439.3|436.5|442.51|439.71|438.61|435.81|0
1654130400000|2022-06-02 00:40:00|439.1|436.3|439.9|437.1|440.5|437.7|438.1|435.3|0
1654130700000|2022-06-02 00:45:00|439.7|436.9|437.6|434.8|440.5|437.7|437.4|434.6|0
1654131000000|2022-06-02 00:50:00|437.3|434.5|439.9|437.1|439.9|437.1|437.3|434.5|0
1654131300000|2022-06-02 00:55:00|440|437.2|439.4|436.6|440.1|437.3|438.3|435.5|0
1654131600000|2022-06-02 01:00:00|439.29|436.49|440.49|437.69|440.9|438.1|438.29|435.49|0
1654131900000|2022-06-02 01:05:00|440.9|438.1|439.49|436.69|441.5|438.7|439.49|436.69|0
1654132200000|2022-06-02 01:10:00|439.4|436.6|440.49|437.69|440.89|438.09|439.29|436.49|0
1654132500000|2022-06-02 01:15:00|440.29|437.49|440.49|437.69|441.29|438.49|439.69|436.89|0
1654132800000|2022-06-02 01:20:00|440.39|437.59|439.49|436.69|440.39|437.59|437.69|434.89|0
1654133100000|2022-06-02 01:25:00|439.29|436.49|437.68|434.88|440.09|437.29|437.48|434.68|0
1654133400000|2022-06-02 01:30:00|437.28|434.48|437.48|434.68|438.48|435.68|436.29|433.49|0
1654133700000|2022-06-02 01:35:00|437.28|434.48|438.68|435.88|439.28|436.48|437.28|434.48|0
1654134000000|2022-06-02 01:40:00|438.48|435.68|440.48|437.68|440.78|437.98|438.08|435.28|0
1654134300000|2022-06-02 01:45:00|440.68|437.88|439.78|436.98|440.68|437.88|439.28|436.48|0
1654134600000|2022-06-02 01:50:00|439.68|436.88|437.6|434.8|441.48|438.68|434.69|431.89|0
1654134900000|2022-06-02 01:55:00|437.51|434.71|440.42|437.62|440.42|437.62|437.51|434.71|0
1654135200000|2022-06-02 02:00:00|440.22|437.42|442.85|440.05|443.25|440.45|440.02|437.22|0
1654135500000|2022-06-02 02:05:00|443.45|440.65|440.82|438.02|444.06|441.26|440.42|437.62|0
1654135800000|2022-06-02 02:10:00|441.03|438.23|438.6|435.8|441.63|438.83|438.4|435.6|0
1654136100000|2022-06-02 02:15:00|438.2|435.4|437.59|434.79|439.01|436.21|437.19|434.39|0
1654136400000|2022-06-02 02:20:00|437.39|434.59|437.99|435.19|439|436.2|436.99|434.19|0
1654136700000|2022-06-02 02:25:00|437.9|435.1|437.99|435.19|438.6|435.8|437.19|434.39|0
1654137000000|2022-06-02 02:30:00|437.79|434.99|436.78|433.98|438.6|435.8|436.58|433.78|0
1654137300000|2022-06-02 02:35:00|436.98|434.18|438.59|435.79|439.2|436.4|436.58|433.78|0
1654137600000|2022-06-02 02:40:00|439|436.2|440.41|437.61|440.61|437.81|438.79|435.99|0
1654137900000|2022-06-02 02:45:00|440.51|437.71|438.99|436.19|441.01|438.21|438.39|435.59|0
1654138200000|2022-06-02 02:50:00|438.9|436.1|439.6|436.8|440.31|437.51|438.79|435.99|0
1654138500000|2022-06-02 02:55:00|439.8|437|441.72|438.92|442.02|439.22|438.79|435.99|0
1654138800000|2022-06-02 03:00:00|441.61|438.81|441.61|438.81|441.81|439.01|440.3|437.5|0
1654139100000|2022-06-02 03:05:00|441.41|438.61|441.41|438.61|441.72|438.92|439.39|436.59|0
1654139400000|2022-06-02 03:10:00|441.31|438.51|442.21|439.41|443.02|440.22|441.21|438.41|0
1654139700000|2022-06-02 03:15:00|442.12|439.32|441.4|438.6|442.12|439.32|440.6|437.8|0
1654140000000|2022-06-02 03:20:00|441.31|438.51|441.2|438.4|441.31|438.51|440.39|437.59|0
1654140300000|2022-06-02 03:25:00|441.1|438.3|441.4|438.6|441.6|438.8|440.79|437.99|0
1654140600000|2022-06-02 03:30:00|441.3|438.5|441.71|438.91|442.21|439.41|440.79|437.99|0
1654140900000|2022-06-02 03:35:00|441.8|439|442.2|439.4|443.62|440.82|441.8|439|0
1654141200000|2022-06-02 03:40:00|442|439.2|441.8|439|442.11|439.31|440.49|437.69|0
1654141500000|2022-06-02 03:45:00|441.9|439.1|441.09|438.29|442.61|439.81|440.79|437.99|0
1654141800000|2022-06-02 03:50:00|440.79|437.99|441.9|439.1|442.1|439.3|440.58|437.78|0
1654142100000|2022-06-02 03:55:00|442.1|439.3|441.19|438.39|442.2|439.4|440.98|438.18|0
1654142400000|2022-06-02 04:00:00|441.09|438.29|441.39|438.59|441.79|438.99|440.38|437.58|0
1654142700000|2022-06-02 04:05:00|441.18|438.38|441.99|439.19|442.19|439.39|440.78|437.98|0
1654143000000|2022-06-02 04:10:00|441.79|438.99|441.38|438.58|441.89|439.09|440.78|437.98|0
1654143300000|2022-06-02 04:15:00|441.29|438.49|439.98|437.18|442.3|439.5|439.98|437.18|0
1654143600000|2022-06-02 04:20:00|440.09|437.29|440.78|437.98|440.98|438.18|439.98|437.18|0
1654143900000|2022-06-02 04:25:00|440.58|437.78|440.58|437.78|441.09|438.29|440.38|437.58|0
1654144200000|2022-06-02 04:30:00|440.38|437.58|440.18|437.38|440.78|437.98|440.18|437.38|0
1654144500000|2022-06-02 04:35:00|440.38|437.58|439.37|436.57|440.78|437.98|439.17|436.37|0
1654144800000|2022-06-02 04:40:00|439.17|436.37|439.57|436.77|439.77|436.97|438.77|435.97|0
1654145100000|2022-06-02 04:45:00|439.37|436.57|440.17|437.37|440.17|437.37|438.97|436.17|0
1654145400000|2022-06-02 04:50:00|440.37|437.57|439.77|436.97|440.77|437.97|439.57|436.77|0
1654145700000|2022-06-02 04:55:00|439.57|436.77|439.56|436.76|439.77|436.97|439.36|436.56|0
1654146000000|2022-06-02 05:00:00|439.36|436.56|439.76|436.96|439.76|436.96|438.36|435.56|0
1654146300000|2022-06-02 05:05:00|439.67|436.87|440.77|437.97|441.17|438.37|438.96|436.16|0
1654146600000|2022-06-02 05:10:00|440.97|438.17|445.4|442.6|445.4|442.6|440.97|438.17|0
1654146900000|2022-06-02 05:15:00|445.5|442.7|445.8|443|447.82|445.02|444.19|441.39|0
1654147200000|2022-06-02 05:20:00|445.6|442.8|445.6|442.8|446.41|443.61|444.79|441.99|0
1654147500000|2022-06-02 05:25:00|445.7|442.9|444.18|441.38|446.61|443.81|444.18|441.38|0
1654147800000|2022-06-02 05:30:00|444.08|441.28|445.59|442.79|445.59|442.79|443.98|441.18|0
1654148100000|2022-06-02 05:35:00|445.5|442.7|445.7|442.9|447.21|444.41|444.49|441.69|0
1654148400000|2022-06-02 05:40:00|445.79|442.99|443.97|441.17|445.79|442.99|443.77|440.97|0
1654148700000|2022-06-02 05:45:00|444.18|441.38|442.76|439.96|444.28|441.48|441.96|439.16|0
1654149000000|2022-06-02 05:50:00|442.36|439.56|440.75|437.95|442.76|439.96|440.55|437.75|0
1654149300000|2022-06-02 05:55:00|440.55|437.75|441.15|438.35|441.46|438.66|440.15|437.35|0
1654149600000|2022-06-02 06:00:00|441.35|438.55|439.04|436.24|441.75|438.95|438.84|436.04|0
1654149900000|2022-06-02 06:05:00|439.14|436.34|437.53|434.73|440.34|437.54|437.33|434.53|0
1654150200000|2022-06-02 06:10:00|437.33|434.53|439.33|436.53|439.54|436.74|437.13|434.33|0
1654150500000|2022-06-02 06:15:00|439.13|436.33|441.74|438.94|441.74|438.94|439.13|436.33|0
1654150800000|2022-06-02 06:20:00|441.54|438.74|440.94|438.14|441.95|439.15|440.94|438.14|0
1654151100000|2022-06-02 06:25:00|441.04|438.24|441.94|439.14|442.14|439.34|440.33|437.53|0
1654151400000|2022-06-02 06:30:00|441.85|439.05|442.34|439.54|442.54|439.74|441.34|438.54|0
1654151700000|2022-06-02 06:35:00|442.54|439.74|443.25|440.45|443.35|440.55|442.14|439.34|0
1654152000000|2022-06-02 06:40:00|443.35|440.55|442.34|439.54|443.35|440.55|441.33|438.53|0
1654152300000|2022-06-02 06:45:00|442.14|439.34|439.32|436.52|442.34|439.54|438.92|436.12|0
1654152600000|2022-06-02 06:50:00|439.12|436.32|437.72|434.92|439.72|436.92|437.11|434.31|0
1654152900000|2022-06-02 06:55:00|437.51|434.71|435.91|433.11|437.92|435.12|435.51|432.71|0
1654153200000|2022-06-02 07:00:00|435.71|432.91|434.64|431.84|436.33|433.53|433.91|431.11|0
1654153500000|2022-06-02 07:05:00|434.54|432.14|435.13|432.73|435.53|433.13|434.33|431.93|0
1654153800000|2022-06-02 07:10:00|434.93|432.53|434.83|432.43|436.93|434.53|434.33|431.93|0
1654154100000|2022-06-02 07:15:00|434.73|432.33|434.33|431.93|435.53|433.13|434.33|431.93|0
1654154400000|2022-06-02 07:20:00|434.63|432.23|434.53|432.13|435.53|433.13|434.33|431.93|0
1654154700000|2022-06-02 07:25:00|435.13|432.73|430.85|428.45|435.33|432.93|429.76|427.36|0
1654155000000|2022-06-02 07:30:00|430.94|428.54|432.73|430.33|433.73|431.33|429.95|427.55|0
1654155300000|2022-06-02 07:35:00|432.93|430.53|430.65|428.25|433.53|431.13|430.54|428.14|0
1654155600000|2022-06-02 07:40:00|430.74|428.34|431.53|429.13|432.33|429.93|430.54|428.14|0
1654155900000|2022-06-02 07:45:00|431.84|429.44|435.71|433.31|436.51|434.11|431.84|429.44|0
1654156200000|2022-06-02 07:50:00|435.91|433.51|434.52|432.12|436.31|433.91|433.32|430.92|0
1654156500000|2022-06-02 07:55:00|434.32|431.92|434.51|432.11|435.91|433.51|433.62|431.22|0
1654156800000|2022-06-02 08:00:00|434.31|431.91|435.11|432.71|437.31|434.91|434.31|431.91|0
1654157100000|2022-06-02 08:05:00|435.31|432.91|434.91|432.51|435.71|433.31|433.71|431.31|0
1654157400000|2022-06-02 08:10:00|434.71|432.31|430.63|428.23|434.91|432.51|430.04|427.64|0
1654157700000|2022-06-02 08:15:00|430.53|428.13|427.56|425.16|431.52|429.12|427.16|424.76|0
1654158000000|2022-06-02 08:20:00|427.16|424.76|426.67|424.27|427.86|425.46|426.37|423.97|0
1654158300000|2022-06-02 08:25:00|426.57|424.17|426.56|424.16|427.35|424.95|425.77|423.37|0
1654158600000|2022-06-02 08:30:00|426.37|423.97|426.56|424.16|427.55|425.15|425.77|423.37|0
1654158900000|2022-06-02 08:35:00|426.47|424.07|426.27|423.87|426.96|424.56|425.77|423.37|0
1654159200000|2022-06-02 08:40:00|426.16|423.76|426.07|423.67|426.56|424.16|425.67|423.27|0
1654159500000|2022-06-02 08:45:00|425.96|423.56|426.86|424.46|427.55|425.15|425.96|423.56|0
1654159800000|2022-06-02 08:50:00|426.75|424.35|428.33|425.93|428.33|425.93|426.55|424.15|0
1654160100000|2022-06-02 08:55:00|428.44|426.04|430.31|427.91|430.31|427.91|428.14|425.74|0
1654160400000|2022-06-02 09:00:00|430.51|428.11|429.32|426.92|434.89|432.49|428.53|426.13|0
1654160700000|2022-06-02 09:05:00|429.52|427.12|428.23|425.83|429.92|427.52|427.54|425.14|0
1654161000000|2022-06-02 09:10:00|428.33|425.93|427.93|425.53|428.92|426.52|427.53|425.13|0
1654161300000|2022-06-02 09:15:00|428.13|425.73|426.35|423.95|428.13|425.73|426.15|423.75|0
1654161600000|2022-06-02 09:20:00|426.45|424.05|426.05|423.65|426.94|424.54|425.55|423.15|0
1654161900000|2022-06-02 09:25:00|425.95|423.55|425.55|423.15|425.95|423.55|424.96|422.56|0
1654162200000|2022-06-02 09:30:00|425.46|423.06|427.63|425.23|428.22|425.82|425.16|422.76|0
1654162500000|2022-06-02 09:35:00|427.72|425.32|428.12|425.72|428.71|426.31|427.13|424.73|0
1654162800000|2022-06-02 09:40:00|427.92|425.52|427.92|425.52|428.22|425.82|426.93|424.53|0
1654163100000|2022-06-02 09:45:00|428.12|425.72|428.22|425.82|428.61|426.21|427.32|424.92|0
1654163400000|2022-06-02 09:50:00|428.31|425.91|429.7|427.3|430.49|428.09|428.31|425.91|0
1654163700000|2022-06-02 09:55:00|429.6|427.2|429.89|427.49|430.09|427.69|429.1|426.7|0
1654164000000|2022-06-02 10:00:00|429.8|427.4|429.2|426.8|430.39|427.99|429|426.6|0
1654164300000|2022-06-02 10:05:00|428.31|425.91|428.7|426.3|430.29|427.89|427.71|425.31|0
1654164600000|2022-06-02 10:10:00|428.8|426.4|427.51|425.11|428.9|426.5|427.51|425.11|0
1654164900000|2022-06-02 10:15:00|427.71|425.31|428.7|426.3|428.7|426.3|427.11|424.71|0
1654165200000|2022-06-02 10:20:00|428.5|426.1|431.47|429.07|431.47|429.07|428.5|426.1|0
1654165500000|2022-06-02 10:25:00|431.38|428.98|432.07|429.67|433.26|430.86|431.07|428.67|0
1654165800000|2022-06-02 10:30:00|432.27|429.87|431.67|429.27|432.46|430.06|430.48|428.08|0
1654166100000|2022-06-02 10:35:00|431.47|429.07|428.59|426.19|431.57|429.17|428.59|426.19|0
1654166400000|2022-06-02 10:40:00|428.4|426|425.72|423.32|428.4|426|425.62|423.22|0
1654166700000|2022-06-02 10:45:00|425.52|423.12|423.35|420.95|425.72|423.32|422.96|420.56|0
1654167000000|2022-06-02 10:50:00|423.45|421.05|423.35|420.95|424.73|422.33|423.15|420.75|0
1654167300000|2022-06-02 10:55:00|423.06|420.66|423.74|421.34|423.94|421.54|422.76|420.36|0
1654167600000|2022-06-02 11:00:00|423.84|421.44|427.09|424.69|427.1|424.7|423.74|421.34|0
1654167900000|2022-06-02 11:05:00|427|424.6|426.7|424.3|427.09|424.69|426.5|424.1|0
1654168200000|2022-06-02 11:10:00|426.5|424.1|427.09|424.69|427.29|424.89|426.1|423.7|0
1654168500000|2022-06-02 11:15:00|427|424.6|428.18|425.78|428.28|425.88|426.89|424.49|0
1654168800000|2022-06-02 11:20:00|428.08|425.68|424.91|422.51|428.28|425.88|424.42|422.02|0
1654169100000|2022-06-02 11:25:00|425.11|422.71|424.42|422.02|426.1|423.7|424.42|422.02|0
1654169400000|2022-06-02 11:30:00|424.71|422.31|425.9|423.5|427.28|424.88|424.42|422.02|0
1654169700000|2022-06-02 11:35:00|425.7|423.3|424.91|422.51|426.09|423.69|423.92|421.52|0
1654170000000|2022-06-02 11:40:00|424.81|422.41|426.19|423.79|426.39|423.99|423.92|421.52|0
1654170300000|2022-06-02 11:45:00|426.29|423.89|425.5|423.1|426.88|424.48|423.72|421.32|0
1654170600000|2022-06-02 11:50:00|425.89|423.49|425.49|423.09|426.09|423.69|425.3|422.9|0
1654170900000|2022-06-02 11:55:00|425.69|423.29|425.69|423.29|426.68|424.28|425.6|423.2|0
1654171200000|2022-06-02 12:00:00|426.08|423.68|426.08|423.68|426.28|423.88|424.61|422.21|0
1654171500000|2022-06-02 12:05:00|426.19|423.79|430.64|428.24|431.03|428.63|426.19|423.79|0
1654171800000|2022-06-02 12:10:00|430.84|428.44|429.44|427.04|431.83|429.43|429.44|427.04|0
1654172100000|2022-06-02 12:15:00|428.95|426.55|429.74|427.34|432.62|430.22|424.5|422.1|0
1654172400000|2022-06-02 12:20:00|430.04|427.64|428.95|426.55|430.04|427.64|427.56|425.16|0
1654172700000|2022-06-02 12:25:00|428.65|426.25|429.64|427.24|430.73|428.33|427.96|425.56|0
1654173000000|2022-06-02 12:30:00|430.14|427.74|432.61|430.21|433.01|430.61|428.05|425.65|0
1654173300000|2022-06-02 12:35:00|432.81|430.41|429.74|427.34|433.01|430.61|428.64|426.24|0
1654173600000|2022-06-02 12:40:00|429.83|427.43|430.82|428.42|430.82|428.42|427.25|424.85|0
1654173900000|2022-06-02 12:45:00|431.02|428.62|430.22|427.82|432.32|429.92|429.03|426.63|0
1654174200000|2022-06-02 12:50:00|430.42|428.02|428.44|426.04|430.42|428.02|428.14|425.74|0
1654174500000|2022-06-02 12:55:00|428.54|426.14|433|430.6|433.4|431|428.04|425.64|0
1654174800000|2022-06-02 13:00:00|433.2|430.8|439.79|437.39|439.79|437.39|430.62|428.22|0
1654175100000|2022-06-02 13:05:00|440.2|437.8|444.82|442.42|446.23|443.83|437.19|434.79|0
1654175400000|2022-06-02 13:10:00|445.02|442.62|443.61|441.21|448.25|445.85|443.61|441.21|0
1654175700000|2022-06-02 13:15:00|443.81|441.41|442.8|440.4|446.63|444.23|442.2|439.8|0
1654176000000|2022-06-02 13:20:00|443.11|440.71|445.02|442.62|445.02|442.62|442.2|439.8|0
1654176300000|2022-06-02 13:25:00|445.01|442.61|445.01|442.61|448.25|445.85|443.6|441.2|0
1654176600000|2022-06-02 13:30:00|444.81|442.41|446.83|444.43|456.98|454.58|443.51|441.11|0
1654176900000|2022-06-02 13:35:00|446.63|444.23|450.06|447.66|459.74|457.34|446.63|444.23|0
1654177200000|2022-06-02 13:40:00|451.48|449.08|448.64|446.24|456.16|453.76|446.42|444.02|0
1654177500000|2022-06-02 13:45:00|448.85|446.45|446.82|444.42|456.56|454.16|446.62|444.22|0
1654177800000|2022-06-02 13:50:00|447.63|445.23|452.69|450.29|454.12|451.72|447.63|445.23|0
1654178100000|2022-06-02 13:55:00|452.8|450.4|454.63|452.23|462.19|459.79|452.8|450.4|0
1654178400000|2022-06-02 14:00:00|456.05|453.65|452.49|450.09|457.99|455.59|447.63|445.23|0
1654178700000|2022-06-02 14:05:00|451.27|448.87|453.77|451.37|456.42|454.02|448.68|446.28|0
1654179000000|2022-06-02 14:10:00|452.95|450.55|436.56|434.16|453.67|451.27|435.36|432.96|0
1654179300000|2022-06-02 14:15:00|437.96|435.56|448.47|446.07|448.67|446.27|436.76|434.36|0
1654179600000|2022-06-02 14:20:00|448.06|445.66|460.31|457.91|461.34|458.94|445.43|443.03|0
1654179900000|2022-06-02 14:25:00|460.93|458.53|456.21|453.81|463.6|461.2|456.21|453.81|0
1654180200000|2022-06-02 14:30:00|456.32|453.92|450.7|448.3|458.67|456.27|448.67|446.27|0
1654180500000|2022-06-02 14:35:00|451.62|449.22|448.77|446.37|454.16|451.76|447.85|445.45|0
1654180800000|2022-06-02 14:40:00|448.05|445.65|447.44|445.04|451.21|448.81|445.62|443.22|0
1654181100000|2022-06-02 14:45:00|447.75|445.35|445.32|442.92|451.51|449.11|444.2|441.8|0
1654181400000|2022-06-02 14:50:00|445.82|443.42|445.41|443.01|448.25|445.85|443.39|440.99|0
1654181700000|2022-06-02 14:55:00|445.21|442.81|441.37|438.97|446.43|444.03|440.77|438.37|0
1654182000000|2022-06-02 15:00:00|441.17|438.77|434.34|431.94|442.78|440.38|432.34|429.94|0
1654182300000|2022-06-02 15:05:00|433.94|431.54|431.54|429.14|435.64|433.24|430.94|428.54|0
1654182600000|2022-06-02 15:10:00|431.73|429.33|423.47|421.07|431.73|429.33|422.28|419.88|0
1654182900000|2022-06-02 15:15:00|423.08|420.68|425.87|423.47|427.27|424.87|421.68|419.28|0
1654183200000|2022-06-02 15:20:00|425.67|423.27|425.07|422.67|427.87|425.47|424.37|421.97|0
1654183500000|2022-06-02 15:25:00|424.87|422.47|424.27|421.87|427.66|425.26|421.88|419.48|0
1654183800000|2022-06-02 15:30:00|423.87|421.47|426.46|424.06|429.47|427.07|423.67|421.27|0
1654184100000|2022-06-02 15:35:00|426.66|424.26|428.46|426.06|431.07|428.67|426.66|424.26|0
1654184400000|2022-06-02 15:40:00|428.06|425.66|419.29|416.89|428.06|425.66|418.49|416.09|0
1654184700000|2022-06-02 15:45:00|419.09|416.69|412.89|410.49|420.48|418.08|412.89|410.49|0
1654185000000|2022-06-02 15:50:00|412.98|410.58|415.54|413.14|415.93|413.53|411.21|408.81|0
1654185300000|2022-06-02 15:55:00|415.14|412.74|419.69|417.29|420.48|418.08|414.75|412.35|0
1654185600000|2022-06-02 16:00:00|418.7|416.3|416.91|414.51|421.27|418.87|416.91|414.51|0
1654185900000|2022-06-02 16:05:00|417.31|414.91|418.3|415.9|419.88|417.48|417.11|414.71|0
1654186200000|2022-06-02 16:10:00|418.69|416.29|417.5|415.1|419.68|417.28|416.32|413.92|0
1654186500000|2022-06-02 16:15:00|417.31|414.91|413.56|411.16|417.5|415.1|413.17|410.77|0
1654186800000|2022-06-02 16:20:00|413.36|410.96|408.65|406.25|414.74|412.34|408.65|406.25|0
1654187100000|2022-06-02 16:25:00|408.85|406.45|406.7|404.3|410.02|407.62|406.5|404.1|0
1654187400000|2022-06-02 16:30:00|406.11|403.71|405.13|402.73|407.28|404.88|404.55|402.15|0
1654187700000|2022-06-02 16:35:00|404.94|402.54|402.02|399.62|405.52|403.12|401.83|399.43|0
1654188000000|2022-06-02 16:40:00|401.83|399.43|407.17|404.77|408.25|405.85|401.63|399.23|0
1654188300000|2022-06-02 16:45:00|406.78|404.38|405.65|403.25|406.98|404.58|404.09|401.69|0
1654188600000|2022-06-02 16:50:00|405.26|402.86|401.17|398.77|405.65|403.25|400.59|398.19|0
1654188900000|2022-06-02 16:55:00|401.56|399.16|403.31|400.91|405.06|402.66|401.37|398.97|0
1654189200000|2022-06-02 17:00:00|403.11|400.71|401.36|398.96|404.28|401.88|401.17|398.77|0
1654189500000|2022-06-02 17:05:00|401.56|399.16|402.33|399.93|403.11|400.71|400.97|398.57|0
1654189800000|2022-06-02 17:10:00|402.92|400.52|407.01|404.61|408.58|406.18|401.85|399.45|0
1654190100000|2022-06-02 17:15:00|406.43|404.03|405.5|403.1|408.19|405.79|404.28|401.88|0
1654190400000|2022-06-02 17:20:00|405.69|403.29|405.49|403.09|407.34|404.94|403.75|401.35|0
1654190700000|2022-06-02 17:25:00|405.21|402.81|405.1|402.7|409.18|406.78|404.33|401.93|0
1654191000000|2022-06-02 17:30:00|404.91|402.51|402.2|399.8|405.68|403.28|402.2|399.8|0
1654191300000|2022-06-02 17:35:00|402.01|399.61|402.39|399.99|404.33|401.93|402.01|399.61|0
1654191600000|2022-06-02 17:40:00|402.2|399.8|400.85|398.45|404.91|402.51|400.46|398.06|0
1654191900000|2022-06-02 17:45:00|400.46|398.06|399.11|396.71|402.2|399.8|398.92|396.52|0
1654192200000|2022-06-02 17:50:00|398.73|396.33|400.65|398.25|401.61|399.21|398.15|395.75|0
1654192500000|2022-06-02 17:55:00|400.84|398.44|399.69|397.29|403.74|401.34|399.49|397.09|0
1654192800000|2022-06-02 18:00:00|399.88|397.48|398.15|395.75|401.42|399.02|397.19|394.79|0
1654193100000|2022-06-02 18:05:00|397.67|395.27|396.61|394.21|398.34|395.94|394.89|392.49|0
1654193400000|2022-06-02 18:10:00|396.99|394.59|395.46|393.06|398.91|396.51|395.27|392.87|0
1654193700000|2022-06-02 18:15:00|395.27|392.87|396.22|393.82|397.56|395.16|395.27|392.87|0
1654194000000|2022-06-02 18:20:00|396.41|394.01|396.22|393.82|397.18|394.78|395.26|392.86|0
1654194300000|2022-06-02 18:25:00|396.6|394.2|399.92|397.52|401.64|399.24|396.41|394.01|0
1654194600000|2022-06-02 18:30:00|399.72|397.32|396.58|394.18|399.92|397.52|395.91|393.51|0
1654194900000|2022-06-02 18:35:00|396.48|394.08|396.28|393.88|397.62|395.22|395.9|393.5|0
1654195200000|2022-06-02 18:40:00|396.47|394.07|397.43|395.03|399.14|396.74|396|393.6|0
1654195500000|2022-06-02 18:45:00|397.04|394.64|398.57|396.17|398.57|396.17|395.52|393.12|0
1654195800000|2022-06-02 18:50:00|398.76|396.36|398.18|395.78|400.48|398.08|396.28|393.88|0
1654196100000|2022-06-02 18:55:00|398.38|395.98|403.93|401.53|404.32|401.92|397.8|395.4|0
1654196400000|2022-06-02 19:00:00|404.12|401.72|399.52|397.12|404.7|402.3|398.18|395.78|0
1654196700000|2022-06-02 19:05:00|399.71|397.31|399.13|396.73|400.57|398.17|397.61|395.21|0
1654197000000|2022-06-02 19:10:00|400.09|397.69|396.84|394.44|400.66|398.26|396.27|393.87|0
1654197300000|2022-06-02 19:15:00|396.65|394.25|396.08|393.68|397.79|395.39|395.13|392.73|0
1654197600000|2022-06-02 19:20:00|396.27|393.87|395.5|393.1|397.98|395.58|395.03|392.63|0
1654197900000|2022-06-02 19:25:00|395.31|392.91|398.93|396.53|401.33|398.93|393.41|391.01|0
1654198200000|2022-06-02 19:30:00|399.51|397.11|396.26|393.86|399.7|397.3|396.07|393.67|0
1654198500000|2022-06-02 19:35:00|396.07|393.67|396.26|393.86|397.4|395|394.36|391.96|0
1654198800000|2022-06-02 19:40:00|396.36|393.96|393.02|390.62|397.02|394.62|393.02|390.62|0
1654199100000|2022-06-02 19:45:00|393.21|390.81|392.07|389.67|395.3|392.9|390.75|388.35|0
1654199400000|2022-06-02 19:50:00|389.61|387.21|386.87|384.47|392.26|389.86|385.93|383.53|0
1654199700000|2022-06-02 19:55:00|388|385.6|382.91|380.51|388|385.6|382.72|380.32|0
1654200000000|2022-06-02 20:00:00|384.04|381.64|384.22|381.82|386.67|384.27|382.53|380.13|0
1654200300000|2022-06-02 20:05:00|384.41|382.01|384.03|381.63|384.59|382.19|383.09|380.69|0
1654200600000|2022-06-02 20:10:00|384.59|382.19|387.8|385.4|387.98|385.58|384.22|381.82|0
1654200900000|2022-06-02 20:15:00|387.24|384.44|386.48|383.68|387.99|385.19|385.92|383.12|0
1654201200000|2022-06-02 20:20:00|386.3|383.5|383.57|380.77|386.58|383.78|383.29|380.49|0
1654201500000|2022-06-02 20:25:00|383.47|380.67|383.66|380.86|383.85|381.05|382.35|379.55|0
1654201800000|2022-06-02 20:30:00|383.47|380.67|383.47|380.67|383.85|381.05|383.09|380.29|0
1654202100000|2022-06-02 20:35:00|383.28|380.48|382.9|380.1|383.57|380.77|382.72|379.92|0
1654202400000|2022-06-02 20:40:00|383.09|380.29|381.22|378.42|383.09|380.29|381.22|378.42|0
1654202700000|2022-06-02 20:45:00|381.4|378.6|381.59|378.79|381.96|379.16|381.4|378.6|0
1654203000000|2022-06-02 20:50:00|381.4|378.6|381.21|378.41|381.4|378.6|381.02|378.22|0
1654203300000|2022-06-02 20:55:00|381.4|378.6|381.87|379.07|381.87|379.07|381.4|378.6|0
1654203600000|2022-06-02 21:00:00|381.64|378.84|381.58|378.78|381.91|379.11|381.42|378.62|0
1654203900000|2022-06-02 21:05:00|381.33|378.53|381.25|378.45|381.53|378.73|381.14|378.34|0
1654204200000|2022-06-02 21:10:00|381.28|378.48|381.58|378.78|381.58|378.78|381.25|378.45|0
1654204500000|2022-06-02 21:15:00|381.28|378.48|381.57|378.77|381.64|378.84|381.28|378.48|0
1654204800000|2022-06-02 21:20:00|381.3|378.5|381.24|378.44|381.6|378.8|381.09|378.29|0
1654205100000|2022-06-02 21:25:00|381.47|378.67|381.27|378.47|381.49|378.69|381.22|378.42|0
1654205400000|2022-06-02 21:30:00|381.3|378.5|381.08|378.28|381.32|378.52|381.03|378.23|0
1654205700000|2022-06-02 21:35:00|381.1|378.3|381.18|378.38|381.46|378.66|381.08|378.28|0
1654206000000|2022-06-02 21:40:00|381.06|378.26|382.03|379.23|382.03|379.23|381.05|378.25|0
1654206300000|2022-06-02 21:45:00|382|379.2|382.17|379.37|382.17|379.37|381.73|378.93|0
1654206600000|2022-06-02 21:50:00|382.11|379.31|382.14|379.34|382.17|379.37|382.02|379.22|0
1654206900000|2022-06-02 21:55:00|382.08|379.28|382.19|379.39|382.19|379.39|382.08|379.28|0
1654207200000|2022-06-02 22:00:00|381.84|379.04|380.06|377.26|381.93|379.13|379.5|376.7|0
1654207500000|2022-06-02 22:05:00|379.87|377.07|373.73|370.93|380.06|377.26|373.54|370.74|0
1654207800000|2022-06-02 22:10:00|373.91|371.11|375.95|373.15|376.33|373.53|373.91|371.11|0
1654208100000|2022-06-02 22:15:00|376.14|373.34|377.07|374.27|377.07|374.27|376.14|373.34|0
1654208400000|2022-06-02 22:20:00|376.98|374.18|377.81|375.01|378|375.2|376.98|374.18|0
1654208700000|2022-06-02 22:25:00|377.62|374.82|379.49|376.69|379.67|376.87|377.62|374.82|0
1654209000000|2022-06-02 22:30:00|379.67|376.87|378.74|375.94|379.77|376.97|378.55|375.75|0
1654209300000|2022-06-02 22:35:00|378.65|375.85|379.29|376.49|379.3|376.5|378.36|375.56|0
1654209600000|2022-06-02 22:40:00|379.21|376.41|379.29|376.49|379.29|376.49|378.92|376.12|0
1654209900000|2022-06-02 22:45:00|379.11|376.31|378.36|375.56|379.2|376.4|378.08|375.28|0
1654210200000|2022-06-02 22:50:00|378.17|375.37|378.83|376.03|378.91|376.11|377.98|375.18|0
1654210500000|2022-06-02 22:55:00|378.73|375.93|379.38|376.58|379.76|376.96|378.35|375.55|0
1654210800000|2022-06-02 23:00:00|379.47|376.67|378.35|375.55|379.47|376.67|377.98|375.18|0
1654211100000|2022-06-02 23:05:00|378.26|375.46|378.72|375.92|378.91|376.11|377.23|374.43|0
1654211400000|2022-06-02 23:10:00|378.53|375.73|377.23|374.43|378.53|375.73|376.48|373.68|0
1654211700000|2022-06-02 23:15:00|377.04|374.24|376.67|373.87|377.79|374.99|376.67|373.87|0
1654212000000|2022-06-02 23:20:00|376.48|373.68|377.04|374.24|377.6|374.8|376.39|373.59|0
1654212300000|2022-06-02 23:25:00|377.22|374.42|377.22|374.42|377.6|374.8|376.95|374.15|0
1654212600000|2022-06-02 23:30:00|377.32|374.52|376.66|373.86|377.69|374.89|376.29|373.49|0
1654212900000|2022-06-02 23:35:00|377.22|374.42|377.22|374.42|377.78|374.98|376.85|374.05|0
1654213200000|2022-06-02 23:40:00|377.31|374.51|377.96|375.16|378.52|375.72|377.31|374.51|0
1654213500000|2022-06-02 23:45:00|378.33|375.53|379.36|376.56|379.45|376.65|378.33|375.53|0
1654213800000|2022-06-02 23:50:00|379.26|376.46|378.61|375.81|379.64|376.84|378.43|375.63|0
1654214100000|2022-06-02 23:55:00|378.51|375.71|378.7|375.9|379.07|376.27|377.95|375.15|0
1654214400000|2022-06-03 00:00:00|378.89|376.09|379.44|376.64|380.75|377.95|378.7|375.9|0
1654214700000|2022-06-03 00:05:00|379.63|376.83|378.32|375.52|379.63|376.83|377.76|374.96|0
1654215000000|2022-06-03 00:10:00|378.14|375.34|378.88|376.08|379.63|376.83|377.76|374.96|0
1654215300000|2022-06-03 00:15:00|378.69|375.89|379.81|377.01|380.75|377.95|378.51|375.71|0
1654215600000|2022-06-03 00:20:00|379.62|376.82|378.69|375.89|380.09|377.29|377.76|374.96|0
1654215900000|2022-06-03 00:25:00|378.5|375.7|378.31|375.51|379.81|377.01|378.31|375.51|0
1654216200000|2022-06-03 00:30:00|377.38|374.58|378.68|375.88|378.87|376.07|377.01|374.21|0
1654216500000|2022-06-03 00:35:00|378.87|376.07|379.24|376.44|379.62|376.82|377.94|375.14|0
1654216800000|2022-06-03 00:40:00|379.05|376.25|379.99|377.19|380.36|377.56|379.05|376.25|0
1654217100000|2022-06-03 00:45:00|380.17|377.37|381.11|378.31|382.33|379.53|379.99|377.19|0
1654217400000|2022-06-03 00:50:00|380.92|378.12|381.2|378.4|382.42|379.62|380.73|377.93|0
1654217700000|2022-06-03 00:55:00|381.1|378.3|383.54|380.74|383.73|380.93|381.1|378.3|0
1654218000000|2022-06-03 01:00:00|383.35|380.55|382.41|379.61|383.73|380.93|382.41|379.61|0
1654218300000|2022-06-03 01:05:00|382.6|379.8|382.51|379.71|383.72|380.92|381.28|378.48|0
1654218600000|2022-06-03 01:10:00|382.6|379.8|381.84|379.04|383.16|380.36|381.28|378.48|0
1654218900000|2022-06-03 01:15:00|381.94|379.14|381.84|379.04|382.41|379.61|381.47|378.67|0
1654219200000|2022-06-03 01:20:00|382.03|379.23|382.03|379.23|382.03|379.23|380.9|378.1|0
1654219500000|2022-06-03 01:25:00|382.12|379.32|382.12|379.32|382.78|379.98|381.84|379.04|0
1654219800000|2022-06-03 01:30:00|382.21|379.41|382.21|379.41|382.21|379.41|381.09|378.29|0
1654220100000|2022-06-03 01:35:00|382.12|379.32|381.65|378.85|382.58|379.78|380.15|377.35|0
1654220400000|2022-06-03 01:40:00|381.46|378.66|380.52|377.72|381.46|378.66|380.06|377.26|0
1654220700000|2022-06-03 01:45:00|380.33|377.53|379.96|377.16|380.52|377.72|379.21|376.41|0
1654221000000|2022-06-03 01:50:00|380.14|377.34|379.39|376.59|380.14|377.34|379.31|376.51|0
1654221300000|2022-06-03 01:55:00|379.49|376.69|379.77|376.97|379.95|377.15|378.74|375.94|0
1654221600000|2022-06-03 02:00:00|379.95|377.15|380.32|377.52|380.32|377.52|379.11|376.31|0
1654221900000|2022-06-03 02:05:00|380.14|377.34|381.44|378.64|381.44|378.64|380.14|377.34|0
1654222200000|2022-06-03 02:10:00|381.63|378.83|380.88|378.08|382.01|379.21|380.79|377.99|0
1654222500000|2022-06-03 02:15:00|380.69|377.89|380.88|378.08|381.07|378.27|380.32|377.52|0
1654222800000|2022-06-03 02:20:00|380.98|378.18|380.69|377.89|381.16|378.36|380.5|377.7|0
1654223100000|2022-06-03 02:25:00|380.6|377.8|381.16|378.36|381.25|378.45|380.6|377.8|0
1654223400000|2022-06-03 02:30:00|381.06|378.26|381.62|378.82|381.62|378.82|380.5|377.7|0
1654223700000|2022-06-03 02:35:00|381.81|379.01|381.99|379.19|381.99|379.19|380.97|378.17|0
1654224000000|2022-06-03 02:40:00|382.18|379.38|381.43|378.63|382.37|379.57|381.24|378.44|0
1654224300000|2022-06-03 02:45:00|381.62|378.82|381.43|378.63|381.8|379|380.68|377.88|0
1654224600000|2022-06-03 02:50:00|381.24|378.44|381.05|378.25|381.43|378.63|380.77|377.97|0
1654224900000|2022-06-03 02:55:00|380.96|378.16|381.42|378.62|381.71|378.91|380.96|378.16|0
1654225200000|2022-06-03 03:00:00|381.24|378.44|381.23|378.43|381.8|379|381.05|378.25|0
1654225500000|2022-06-03 03:05:00|381.14|378.34|382.36|379.56|382.45|379.65|380.86|378.06|0
1654225800000|2022-06-03 03:10:00|382.35|379.55|382.64|379.84|383.48|380.68|382.35|379.55|0
1654226100000|2022-06-03 03:15:00|382.73|379.93|383.29|380.49|383.29|380.49|382.35|379.55|0
1654226400000|2022-06-03 03:20:00|383.48|380.68|382.91|380.11|383.66|380.86|382.72|379.92|0
1654226700000|2022-06-03 03:25:00|382.54|379.74|382.72|379.92|383.1|380.3|382.53|379.73|0
1654227000000|2022-06-03 03:30:00|382.91|380.11|383.28|380.48|383.66|380.86|382.72|379.92|0
1654227300000|2022-06-03 03:35:00|383.09|380.29|383.09|380.29|383.38|380.58|382.9|380.1|0
1654227600000|2022-06-03 03:40:00|383|380.2|381.96|379.16|383.09|380.29|381.96|379.16|0
1654227900000|2022-06-03 03:45:00|382.06|379.26|382.71|379.91|383.09|380.29|381.96|379.16|0
1654228200000|2022-06-03 03:50:00|382.81|380.01|382.52|379.72|383.27|380.47|382.52|379.72|0
1654228500000|2022-06-03 03:55:00|382.43|379.63|382.9|380.1|383.08|380.28|382.15|379.35|0
1654228800000|2022-06-03 04:00:00|382.81|380.01|381.77|378.97|382.81|380.01|381.39|378.59|0
1654229100000|2022-06-03 04:05:00|381.87|379.07|381.3|378.5|382.14|379.34|381.2|378.4|0
1654229400000|2022-06-03 04:10:00|381.2|378.4|381.01|378.21|381.58|378.78|380.83|378.03|0
1654229700000|2022-06-03 04:15:00|380.83|378.03|380.64|377.84|380.83|378.03|380.45|377.65|0
1654230000000|2022-06-03 04:20:00|380.45|377.65|380.82|378.02|381.01|378.21|380.36|377.56|0
1654230300000|2022-06-03 04:25:00|380.64|377.84|380.45|377.65|380.82|378.02|380.45|377.65|0
1654230600000|2022-06-03 04:30:00|380.26|377.46|379.61|376.81|380.26|377.46|379.14|376.34|0
1654230900000|2022-06-03 04:35:00|379.7|376.9|379.88|377.08|380.26|377.46|379.69|376.89|0
1654231200000|2022-06-03 04:40:00|379.98|377.18|380.25|377.45|380.63|377.83|379.98|377.18|0
1654231500000|2022-06-03 04:45:00|380.07|377.27|380.62|377.82|380.62|377.82|379.88|377.08|0
1654231800000|2022-06-03 04:50:00|380.81|378.01|382.12|379.32|382.41|379.61|380.81|378.01|0
1654232100000|2022-06-03 04:55:00|382.03|379.23|382.49|379.69|382.78|379.98|382.03|379.23|0
1654232400000|2022-06-03 05:00:00|382.68|379.88|382.3|379.5|382.78|379.98|381.74|378.94|0
1654232700000|2022-06-03 05:05:00|382.12|379.32|382.21|379.41|382.4|379.6|381.74|378.94|0
1654233000000|2022-06-03 05:10:00|382.3|379.5|381.92|379.12|382.3|379.5|381.84|379.04|0
1654233300000|2022-06-03 05:15:00|381.74|378.94|381.92|379.12|382.11|379.31|381.73|378.93|0
1654233600000|2022-06-03 05:20:00|381.73|378.93|380.61|377.81|381.92|379.12|380.24|377.44|0
1654233900000|2022-06-03 05:25:00|380.42|377.62|379.86|377.06|380.42|377.62|379.67|376.87|0
1654234200000|2022-06-03 05:30:00|379.67|376.87|380.04|377.24|380.04|377.24|379.11|376.31|0
1654234500000|2022-06-03 05:35:00|380.23|377.43|378.92|376.12|380.23|377.43|378.92|376.12|0
1654234800000|2022-06-03 05:40:00|378.73|375.93|380.23|377.43|380.32|377.52|378.17|375.37|0
1654235100000|2022-06-03 05:45:00|380.32|377.52|380.32|377.52|380.6|377.8|379.76|376.96|0
1654235400000|2022-06-03 05:50:00|380.22|377.42|379.85|377.05|380.97|378.17|379.66|376.86|0
1654235700000|2022-06-03 05:55:00|380.22|377.42|379.47|376.67|380.97|378.17|379.47|376.67|0
1654236000000|2022-06-03 06:00:00|379.66|376.86|380.4|377.6|381.9|379.1|379.66|376.86|0
1654236300000|2022-06-03 06:05:00|380.59|377.79|380.03|377.23|381.81|379.01|380.03|377.23|0
1654236600000|2022-06-03 06:10:00|380.21|377.41|380.21|377.41|380.59|377.79|379.28|376.48|0
1654236900000|2022-06-03 06:15:00|380.4|377.6|379.65|376.85|380.68|377.88|379.09|376.29|0
1654237200000|2022-06-03 06:20:00|379.46|376.66|378.34|375.54|379.84|377.04|378.15|375.35|0
1654237500000|2022-06-03 06:25:00|378.15|375.35|381.11|378.31|381.11|378.31|377.78|374.98|0
1654237800000|2022-06-03 06:30:00|381.02|378.22|380.36|377.56|381.3|378.5|379.62|376.82|0
1654238100000|2022-06-03 06:35:00|380.17|377.37|380.92|378.12|381.29|378.49|379.8|377|0
1654238400000|2022-06-03 06:40:00|380.83|378.03|380.08|377.28|380.92|378.12|379.98|377.18|0
1654238700000|2022-06-03 06:45:00|380.17|377.37|381.1|378.3|381.1|378.3|379.61|376.81|0
1654239000000|2022-06-03 06:50:00|380.91|378.11|382.22|379.42|382.78|379.98|380.82|378.02|0
1654239300000|2022-06-03 06:55:00|382.41|379.61|382.4|379.6|382.5|379.7|381.84|379.04|0
1654239600000|2022-06-03 07:00:00|382.59|379.79|386.15|383.35|386.91|384.11|382.59|379.79|0
1654239900000|2022-06-03 07:05:00|385.95|383.55|386.14|383.74|387.84|385.44|385.67|383.27|0
1654240200000|2022-06-03 07:10:00|385.95|383.55|386.33|383.93|387.83|385.43|385.76|383.36|0
1654240500000|2022-06-03 07:15:00|386.14|383.74|386.8|384.4|387.27|384.87|385.95|383.55|0
1654240800000|2022-06-03 07:20:00|386.89|384.49|387.45|385.05|387.83|385.43|386.23|383.83|0
1654241100000|2022-06-03 07:25:00|387.64|385.24|389.71|387.31|390.09|387.69|387.64|385.24|0
1654241400000|2022-06-03 07:30:00|389.9|387.5|390.09|387.69|390.09|387.69|388.58|386.18|0
1654241700000|2022-06-03 07:35:00|390|387.6|389.71|387.31|391.6|389.2|388.95|386.55|0
1654242000000|2022-06-03 07:40:00|389.52|387.12|388.76|386.36|390.37|387.97|388.57|386.17|0
1654242300000|2022-06-03 07:45:00|388.86|386.46|390.08|387.68|390.27|387.87|388.76|386.36|0
1654242600000|2022-06-03 07:50:00|389.99|387.59|389.99|387.59|390.84|388.44|389.32|386.92|0
1654242900000|2022-06-03 07:55:00|389.89|387.49|391.88|389.48|391.88|389.48|389.7|387.3|0
1654243200000|2022-06-03 08:00:00|391.97|389.57|392.35|389.95|394.25|391.85|391.4|389|0
1654243500000|2022-06-03 08:05:00|392.54|390.14|391.97|389.57|392.92|390.52|391.02|388.62|0
1654243800000|2022-06-03 08:10:00|392.07|389.67|389.88|387.48|392.07|389.67|388.85|386.45|0
1654244100000|2022-06-03 08:15:00|390.07|387.67|389.12|386.72|390.26|387.86|388.18|385.78|0
1654244400000|2022-06-03 08:20:00|388.94|386.54|391.2|388.8|391.2|388.8|388.75|386.35|0
1654244700000|2022-06-03 08:25:00|391.39|388.99|391.2|388.8|392.34|389.94|391.01|388.61|0
1654245000000|2022-06-03 08:30:00|391.39|388.99|391.39|388.99|391.77|389.37|390.25|387.85|0
1654245300000|2022-06-03 08:35:00|391.2|388.8|393.09|390.69|393.09|390.69|390.82|388.42|0
1654245600000|2022-06-03 08:40:00|393.28|390.88|392.52|390.12|393.38|390.98|391.95|389.55|0
1654245900000|2022-06-03 08:45:00|392.62|390.22|393.09|390.69|393.47|391.07|391.38|388.98|0
1654246200000|2022-06-03 08:50:00|393.28|390.88|393.46|391.06|394.99|392.59|392.9|390.5|0
1654246500000|2022-06-03 08:55:00|393.84|391.44|391.94|389.54|394.03|391.63|391.76|389.36|0
1654246800000|2022-06-03 09:00:00|391.85|389.45|393.46|391.06|393.46|391.06|391.38|388.98|0
1654247100000|2022-06-03 09:05:00|393.27|390.87|392.61|390.21|393.27|390.87|392.32|389.92|0
1654247400000|2022-06-03 09:10:00|392.51|390.11|393.27|390.87|393.27|390.87|392.32|389.92|0
1654247700000|2022-06-03 09:15:00|393.08|390.68|394.97|392.57|394.98|392.58|392.7|390.3|0
1654248000000|2022-06-03 09:20:00|394.78|392.38|394.69|392.29|394.97|392.57|394.21|391.81|0
1654248300000|2022-06-03 09:25:00|394.59|392.19|395.16|392.76|395.73|393.33|394.59|392.19|0
1654248600000|2022-06-03 09:30:00|394.97|392.57|395.73|393.33|397.45|395.05|394.97|392.57|0
1654248900000|2022-06-03 09:35:00|396.02|393.62|396.3|393.9|397.25|394.85|395.16|392.76|0
1654249200000|2022-06-03 09:40:00|396.11|393.71|396.11|393.71|396.49|394.09|395.73|393.33|0
1654249500000|2022-06-03 09:45:00|396.4|394|397.44|395.04|398.01|395.61|396.4|394|0
1654249800000|2022-06-03 09:50:00|397.25|394.85|394.87|392.47|397.25|394.85|394.39|391.99|0
1654250100000|2022-06-03 09:55:00|394.77|392.37|393.44|391.04|394.96|392.56|393.44|391.04|0
1654250400000|2022-06-03 10:00:00|393.06|390.66|394.1|391.7|394.57|392.17|393.06|390.66|0
1654250700000|2022-06-03 10:05:00|394.19|391.79|394.95|392.55|395.15|392.75|394.19|391.79|0
1654251000000|2022-06-03 10:10:00|395.33|392.93|396.09|393.69|396.09|393.69|394.19|391.79|0
1654251300000|2022-06-03 10:15:00|396.19|393.79|395.71|393.31|397.05|394.65|395.52|393.12|0
1654251600000|2022-06-03 10:20:00|395.81|393.41|394.57|392.17|396|393.6|393.81|391.41|0
1654251900000|2022-06-03 10:25:00|394.76|392.36|394.37|391.97|395.14|392.74|393.8|391.4|0
1654252200000|2022-06-03 10:30:00|394.18|391.78|393.23|390.83|394.18|391.78|393.04|390.64|0
1654252500000|2022-06-03 10:35:00|393.42|391.02|398.37|395.97|398.37|395.97|393.04|390.64|0
1654252800000|2022-06-03 10:40:00|397.99|395.59|400.48|398.08|400.86|398.46|397.23|394.83|0
1654253100000|2022-06-03 10:45:00|400.67|398.27|399.81|397.41|400.86|398.46|398.94|396.54|0
1654253400000|2022-06-03 10:50:00|399.71|397.31|400.85|398.45|401.81|399.41|399.52|397.12|0
1654253700000|2022-06-03 10:55:00|401.05|398.65|400.85|398.45|402|399.6|400.76|398.36|0
1654254000000|2022-06-03 11:00:00|400.95|398.55|400.57|398.17|401.04|398.64|399.51|397.11|0
1654254300000|2022-06-03 11:05:00|400.85|398.45|404.88|402.48|405.66|403.26|400.85|398.45|0
1654254600000|2022-06-03 11:10:00|404.98|402.58|405.65|403.25|405.65|403.25|404.5|402.1|0
1654254900000|2022-06-03 11:15:00|405.85|403.45|405.48|403.08|407.58|405.18|402.5|400.1|0
1654255200000|2022-06-03 11:20:00|406.06|403.66|404.32|401.92|406.44|404.04|404.32|401.92|0
1654255500000|2022-06-03 11:25:00|404.7|402.3|402.97|400.57|404.9|402.5|402.78|400.38|0
1654255800000|2022-06-03 11:30:00|402.78|400.38|401.62|399.22|404.32|401.92|401.62|399.22|0
1654256100000|2022-06-03 11:35:00|401.82|399.42|404.12|401.72|405.08|402.68|400.47|398.07|0
1654256400000|2022-06-03 11:40:00|404.31|401.91|406.24|403.84|406.63|404.23|403.54|401.14|0
1654256700000|2022-06-03 11:45:00|406.43|404.03|407.98|405.58|407.98|405.58|406.24|403.84|0
1654257000000|2022-06-03 11:50:00|408.17|405.77|406.81|404.41|408.55|406.15|406.04|403.64|0
1654257300000|2022-06-03 11:55:00|407.01|404.61|409.43|407.03|410.49|408.09|406.62|404.22|0
1654257600000|2022-06-03 12:00:00|409.71|407.31|405.65|403.25|409.71|407.31|405.27|402.87|0
1654257900000|2022-06-03 12:05:00|405.46|403.06|405.26|402.86|406.42|404.02|404.88|402.48|0
1654258200000|2022-06-03 12:10:00|405.07|402.67|403.72|401.32|405.26|402.86|403.53|401.13|0
1654258500000|2022-06-03 12:15:00|403.91|401.51|403.91|401.51|404.49|402.09|402.95|400.55|0
1654258800000|2022-06-03 12:20:00|403.53|401.13|403.62|401.22|407.38|404.98|403.14|400.74|0
1654259100000|2022-06-03 12:25:00|403.43|401.03|404.58|402.18|407.87|405.47|402.76|400.36|0
1654259400000|2022-06-03 12:30:00|403.81|401.41|395.58|393.18|411.35|408.95|394.63|392.23|0
1654259700000|2022-06-03 12:35:00|395.48|393.08|410.28|407.88|411.44|409.04|395.48|393.08|0
1654260000000|2022-06-03 12:40:00|410.57|408.17|413.58|411.18|415.53|413.13|410.18|407.78|0
1654260300000|2022-06-03 12:45:00|414.26|411.86|414.16|411.76|415.43|413.03|409.5|407.1|0
1654260600000|2022-06-03 12:50:00|414.94|412.54|413.96|411.56|417.09|414.69|412.99|410.59|0
1654260900000|2022-06-03 12:55:00|413.87|411.47|413.57|411.17|417.47|415.07|412.79|410.39|0
1654261200000|2022-06-03 13:00:00|413.18|410.78|413.76|411.36|415.52|413.12|411.63|409.23|0
1654261500000|2022-06-03 13:05:00|413.18|410.78|414.54|412.14|414.74|412.34|411.24|408.84|0
1654261800000|2022-06-03 13:10:00|414.93|412.53|415.51|413.11|416.88|414.48|413.96|411.56|0
1654262100000|2022-06-03 13:15:00|415.71|413.31|414.54|412.14|416.88|414.48|414.44|412.04|0
1654262400000|2022-06-03 13:20:00|414.73|412.33|416.88|414.48|417.86|415.46|414.73|412.33|0
1654262700000|2022-06-03 13:25:00|416.78|414.38|421.77|419.37|421.77|419.37|416.78|414.38|0
1654263000000|2022-06-03 13:30:00|422.36|419.96|412.2|409.8|424.33|421.93|410.29|407.89|0
1654263300000|2022-06-03 13:35:00|412.59|410.19|418.18|415.78|423.35|420.95|411.62|409.22|0
1654263600000|2022-06-03 13:40:00|417.79|415.39|428.1|425.7|428.1|425.7|415.25|412.85|0
1654263900000|2022-06-03 13:45:00|428.89|426.49|425.14|422.74|430.17|427.77|422.78|420.38|0
1654264200000|2022-06-03 13:50:00|424.05|421.65|424.44|422.04|428.78|426.38|421.69|419.29|0
1654264500000|2022-06-03 13:55:00|423.85|421.45|416.32|413.92|423.85|421.45|415.63|413.23|0
1654264800000|2022-06-03 14:00:00|415.83|413.43|416.02|413.62|418.66|416.26|409.62|407.22|0
1654265100000|2022-06-03 14:05:00|416.6|414.2|413.95|411.55|421.3|418.9|411.35|408.95|0
1654265400000|2022-06-03 14:10:00|415.21|412.81|415.21|412.81|422.88|420.48|413.06|410.66|0
1654265700000|2022-06-03 14:15:00|415.02|412.62|414.23|411.83|417.37|414.97|410.72|408.32|0
1654266000000|2022-06-03 14:20:00|415.41|413.01|418.35|415.95|422.48|420.08|413.84|411.44|0
1654266300000|2022-06-03 14:25:00|418.15|415.75|419.72|417.32|423.46|421.06|416.19|413.79|0
1654266600000|2022-06-03 14:30:00|420.9|418.5|419.32|416.92|425.44|423.04|418.44|416.04|0
1654266900000|2022-06-03 14:35:00|419.13|416.73|429.66|427.26|431.45|429.05|419.13|416.73|0
1654267200000|2022-06-03 14:40:00|430.26|427.86|429.06|426.66|433.45|431.05|429.06|426.66|0
1654267500000|2022-06-03 14:45:00|428.46|426.06|426.67|424.27|431.05|428.65|424.69|422.29|0
1654267800000|2022-06-03 14:50:00|427.27|424.87|429.45|427.05|429.45|427.05|425.08|422.68|0
1654268100000|2022-06-03 14:55:00|429.05|426.65|429.05|426.65|431.05|428.65|425.67|423.27|0
1654268400000|2022-06-03 15:00:00|430.05|427.65|434.55|432.15|436.25|433.85|428.96|426.56|0
1654268700000|2022-06-03 15:05:00|434.44|432.04|437.39|434.99|437.39|434.99|434.04|431.64|0
1654269000000|2022-06-03 15:10:00|437.19|434.79|440.21|437.81|441.82|439.42|437.19|434.79|0
1654269300000|2022-06-03 15:15:00|440.61|438.21|437.99|435.59|441.21|438.81|436.58|434.18|0
1654269600000|2022-06-03 15:20:00|438.39|435.99|440|437.6|440.4|438|437.18|434.78|0
1654269900000|2022-06-03 15:25:00|440.11|437.71|439.19|436.79|443.03|440.63|438.39|435.99|0
1654270200000|2022-06-03 15:30:00|439.39|436.99|434.97|432.57|441.01|438.61|434.57|432.17|0
1654270500000|2022-06-03 15:35:00|434.57|432.17|431.16|428.76|435.57|433.17|429.97|427.57|0
1654270800000|2022-06-03 15:40:00|431.36|428.96|432.96|430.56|434.16|431.76|430.36|427.96|0
1654271100000|2022-06-03 15:45:00|433.36|430.96|438.18|435.78|438.58|436.18|432.56|430.16|0
1654271400000|2022-06-03 15:50:00|438.38|435.98|439.99|437.59|441|438.6|436.87|434.47|0
1654271700000|2022-06-03 15:55:00|439.18|436.78|435.76|433.36|440.39|437.99|435.16|432.76|0
1654272000000|2022-06-03 16:00:00|436.57|434.17|430.35|427.95|436.57|434.17|429.36|426.96|0
1654272300000|2022-06-03 16:05:00|430.15|427.75|435.96|433.56|435.96|433.56|428.76|426.36|0
1654272600000|2022-06-03 16:10:00|435.36|432.96|435.36|432.96|437.16|434.76|433.55|431.15|0
1654272900000|2022-06-03 16:15:00|435.15|432.75|439.78|437.38|439.78|437.38|431.55|429.15|0
1654273200000|2022-06-03 16:20:00|439.98|437.58|430.95|428.55|440.99|438.59|429.15|426.75|0
1654273500000|2022-06-03 16:25:00|430.75|428.35|430.54|428.14|433.35|430.95|429.65|427.25|0
1654273800000|2022-06-03 16:30:00|430.34|427.94|431.74|429.34|432.94|430.54|429.55|427.15|0
1654274100000|2022-06-03 16:35:00|431.94|429.54|426.16|423.76|432.74|430.34|425.36|422.96|0
1654274400000|2022-06-03 16:40:00|426.55|424.15|428.74|426.34|430.54|428.14|425.76|423.36|0
1654274700000|2022-06-03 16:45:00|428.34|425.94|426.55|424.15|430.14|427.74|425.36|422.96|0
1654275000000|2022-06-03 16:50:00|427.35|424.95|425.56|423.16|430.54|428.14|425.46|423.06|0
1654275300000|2022-06-03 16:55:00|425.36|422.96|421.79|419.39|425.86|423.46|421.59|419.19|0
1654275600000|2022-06-03 17:00:00|421.98|419.58|414.69|412.29|422.78|420.38|413.91|411.51|0
1654275900000|2022-06-03 17:05:00|416.62|414.22|417.57|415.17|418.36|415.96|412.65|410.25|0
1654276200000|2022-06-03 17:10:00|417.37|414.97|420.93|418.53|421.13|418.73|416.58|414.18|0
1654276500000|2022-06-03 17:15:00|420.73|418.33|430.29|427.89|431.09|428.69|420.73|418.33|0
1654276800000|2022-06-03 17:20:00|430.09|427.69|427.82|425.42|430.6|428.2|427.22|424.82|0
1654277100000|2022-06-03 17:25:00|427.42|425.02|427.61|425.21|429.21|426.81|426.23|423.83|0
1654277400000|2022-06-03 17:30:00|427.81|425.41|429.2|426.8|432.2|429.8|427.81|425.41|0
1654277700000|2022-06-03 17:35:00|428.81|426.41|429|426.6|430.4|428|426.42|424.02|0
1654278000000|2022-06-03 17:40:00|428.8|426.4|434.79|432.39|436.3|433.9|428.8|426.4|0
1654278300000|2022-06-03 17:45:00|434.59|432.19|431.79|429.39|436.39|433.99|431.79|429.39|0
1654278600000|2022-06-03 17:50:00|431.39|428.99|432.79|430.39|433.19|430.79|430.19|427.79|0
1654278900000|2022-06-03 17:55:00|433.19|430.79|433.38|430.98|434.38|431.98|431.79|429.39|0
1654279200000|2022-06-03 18:00:00|434.18|431.78|432.58|430.18|437.19|434.79|431.19|428.79|0
1654279500000|2022-06-03 18:05:00|432.38|429.98|431.58|429.18|434.18|431.78|429.99|427.59|0
1654279800000|2022-06-03 18:10:00|431.98|429.58|429.39|426.99|432.38|429.98|428.99|426.59|0
1654280100000|2022-06-03 18:15:00|429.79|427.39|427.2|424.8|431.98|429.58|427|424.6|0
1654280400000|2022-06-03 18:20:00|427|424.6|428.99|426.59|430.78|428.38|427|424.6|0
1654280700000|2022-06-03 18:25:00|429.18|426.78|423.23|420.83|429.58|427.18|423.23|420.83|0
1654281000000|2022-06-03 18:30:00|423.03|420.63|426.82|424.42|427.42|425.02|423.03|420.63|0
1654281300000|2022-06-03 18:35:00|426.52|424.12|431.81|429.41|433.61|431.21|426.02|423.62|0
1654281600000|2022-06-03 18:40:00|432.11|429.71|429.21|426.81|433.61|431.21|429.21|426.81|0
1654281900000|2022-06-03 18:45:00|429.31|426.91|427.32|424.92|431.21|428.81|427.01|424.61|0
1654282200000|2022-06-03 18:50:00|427.21|424.81|427.61|425.21|429.21|426.81|426.02|423.62|0
1654282500000|2022-06-03 18:55:00|428.01|425.61|426.41|424.01|428.61|426.21|425.22|422.82|0
1654282800000|2022-06-03 19:00:00|426.21|423.81|426.31|423.91|430.4|428|424.82|422.42|0
1654283100000|2022-06-03 19:05:00|426.41|424.01|433|430.6|434.81|432.41|426.41|424.01|0
1654283400000|2022-06-03 19:10:00|433.2|430.8|437.62|435.22|438.03|435.63|431.2|428.8|0
1654283700000|2022-06-03 19:15:00|438.23|435.83|437.42|435.02|439.44|437.04|436.52|434.12|0
1654284000000|2022-06-03 19:20:00|437.22|434.82|437.82|435.42|439.23|436.83|435.2|432.8|0
1654284300000|2022-06-03 19:25:00|437.62|435.22|431.39|428.99|438.42|436.02|431.39|428.99|0
1654284600000|2022-06-03 19:30:00|431.59|429.19|433.79|431.39|435.2|432.8|431.59|429.19|0
1654284900000|2022-06-03 19:35:00|433.59|431.19|433.19|430.79|436|433.6|429.19|426.79|0
1654285200000|2022-06-03 19:40:00|432.79|430.39|437.01|434.61|437.61|435.21|430.79|428.39|0
1654285500000|2022-06-03 19:45:00|436.4|434|435.8|433.4|440.23|437.83|432.99|430.59|0
1654285800000|2022-06-03 19:50:00|438.82|436.42|431.38|428.98|439.22|436.82|430.18|427.78|0
1654286100000|2022-06-03 19:55:00|429.58|427.18|434.39|431.99|435.59|433.19|429.18|426.78|0
1654286400000|2022-06-03 20:00:00|434.49|432.09|434.79|432.39|437.4|435|434.18|431.78|0
1654286700000|2022-06-03 20:05:00|434.59|432.19|431.58|429.18|434.99|432.59|431.18|428.78|0
1654287000000|2022-06-03 20:10:00|431.38|428.98|429.97|427.57|432.18|429.78|429.37|426.97|0
1654499100000|2022-06-06 07:05:00|410.64|408.64|410.55|408.15|412.02|409.62|409.66|407.26|0
1654499400000|2022-06-06 07:10:00|410.64|408.24|410.64|408.24|411.82|409.42|410.25|407.85|0
1654499700000|2022-06-06 07:15:00|410.44|408.04|411.42|409.02|411.62|409.22|410.25|407.85|0
1654500000000|2022-06-06 07:20:00|411.62|409.22|409.56|407.16|412.99|410.59|409.27|406.87|0
1654500300000|2022-06-06 07:25:00|409.66|407.26|410.83|408.43|411.42|409.02|409.26|406.86|0
1654500600000|2022-06-06 07:30:00|411.03|408.63|412.79|410.39|413.68|411.28|411.03|408.63|0
1654500900000|2022-06-06 07:35:00|412.4|410|411.22|408.82|413.58|411.18|410.83|408.43|0
1654501200000|2022-06-06 07:40:00|410.43|408.03|411.22|408.82|411.81|409.41|409.45|407.05|0
1654501500000|2022-06-06 07:45:00|411.41|409.01|410.04|407.64|411.91|409.51|409.45|407.05|0
1654501800000|2022-06-06 07:50:00|410.23|407.83|405.15|402.75|410.82|408.42|402.82|400.42|0
1654502100000|2022-06-06 07:55:00|405.35|402.95|401.84|399.44|406.32|403.92|401.84|399.44|0
1654502400000|2022-06-06 08:00:00|401.56|399.16|399.9|397.5|401.65|399.25|399.32|396.92|0
1654502700000|2022-06-06 08:05:00|400.1|397.7|400.47|398.07|401.9|399.5|399.71|397.31|0
1654503000000|2022-06-06 08:10:00|400.09|397.69|397.38|394.98|400.86|398.46|396.61|394.21|0
1654503300000|2022-06-06 08:15:00|397.19|394.79|398.15|395.75|398.54|396.14|395.65|393.25|0
1654503600000|2022-06-06 08:20:00|398.44|396.04|397.18|394.78|398.54|396.14|396.99|394.59|0
1654503900000|2022-06-06 08:25:00|396.99|394.59|396.99|394.59|397.57|395.17|396.99|394.59|0
1654504200000|2022-06-06 08:30:00|396.02|393.62|397.95|395.55|398.14|395.74|395.06|392.66|0
1654504500000|2022-06-06 08:35:00|398.14|395.74|397.95|395.55|398.53|396.13|397.56|395.16|0
1654504800000|2022-06-06 08:40:00|397.76|395.36|397.75|395.35|397.95|395.55|396.79|394.39|0
1654505100000|2022-06-06 08:45:00|397.56|395.16|396.98|394.58|398.91|396.51|396.98|394.58|0
1654505400000|2022-06-06 08:50:00|396.89|394.49|395.63|393.23|398.43|396.03|395.44|393.04|0
1654505700000|2022-06-06 08:55:00|395.82|393.42|395.82|393.42|397.17|394.77|395.43|393.03|0
1654506000000|2022-06-06 09:00:00|396.01|393.61|397.17|394.77|397.75|395.35|395.63|393.23|0
1654506300000|2022-06-06 09:05:00|396.97|394.57|398.04|395.64|398.13|395.73|396.97|394.57|0
1654506600000|2022-06-06 09:10:00|398.13|395.73|397.74|395.34|398.51|396.11|397.74|395.34|0
1654506900000|2022-06-06 09:15:00|398.13|395.73|398.9|396.5|399.48|397.08|397.93|395.53|0
1654507200000|2022-06-06 09:20:00|399.09|396.69|399.28|396.88|399.86|397.46|398.8|396.4|0
1654507500000|2022-06-06 09:25:00|399.09|396.69|399.86|397.46|400.83|398.43|398.89|396.49|0
1654507800000|2022-06-06 09:30:00|400.05|397.65|400.44|398.04|401.41|399.01|399.86|397.46|0
1654508100000|2022-06-06 09:35:00|400.54|398.14|403.34|400.94|403.34|400.94|400.54|398.14|0
1654508400000|2022-06-06 09:40:00|403.45|401.05|403.73|401.33|404.32|401.92|401.98|399.58|0
1654508700000|2022-06-06 09:45:00|403.64|401.24|401.79|399.39|403.73|401.33|401.79|399.39|0
1654509000000|2022-06-06 09:50:00|401.89|399.49|403.34|400.94|403.53|401.13|401.59|399.19|0
1654509300000|2022-06-06 09:55:00|403.14|400.74|401.78|399.38|403.53|401.13|401.78|399.38|0
1654509600000|2022-06-06 10:00:00|401.98|399.58|400.42|398.02|402.37|399.97|399.65|397.25|0
1654509900000|2022-06-06 10:05:00|400.23|397.83|400.14|397.74|401.11|398.71|399.84|397.44|0
1654510200000|2022-06-06 10:10:00|400.04|397.64|400.23|397.83|400.81|398.41|399.65|397.25|0
1654510500000|2022-06-06 10:15:00|400.42|398.02|400.61|398.21|401|398.6|400.03|397.63|0
1654510800000|2022-06-06 10:20:00|400.42|398.02|399.45|397.05|400.81|398.41|399.06|396.66|0
1654511100000|2022-06-06 10:25:00|399.26|396.86|399.35|396.95|399.83|397.43|398.87|396.47|0
1654511400000|2022-06-06 10:30:00|399.25|396.85|398.67|396.27|400.03|397.63|398.29|395.89|0
1654511700000|2022-06-06 10:35:00|398.48|396.08|399.83|397.43|400.22|397.82|398.28|395.88|0
1654512000000|2022-06-06 10:40:00|399.64|397.24|399.44|397.04|399.74|397.34|399.25|396.85|0
1654512300000|2022-06-06 10:45:00|399.63|397.23|399.63|397.23|399.73|397.33|399.05|396.65|0
1654512600000|2022-06-06 10:50:00|399.54|397.14|398.47|396.07|399.82|397.42|398.28|395.88|0
1654512900000|2022-06-06 10:55:00|398.57|396.17|398.66|396.26|399.05|396.65|397.8|395.4|0
1654513200000|2022-06-06 11:00:00|399.05|396.65|400.4|398|400.79|398.39|399.05|396.65|0
1654513500000|2022-06-06 11:05:00|400.59|398.19|400.59|398.19|400.79|398.39|400.01|397.61|0
1654513800000|2022-06-06 11:10:00|400.5|398.1|400.78|398.38|400.78|398.38|400.2|397.8|0
1654514100000|2022-06-06 11:15:00|400.59|398.19|399.33|396.93|400.78|398.38|399.04|396.64|0
1654514400000|2022-06-06 11:20:00|399.23|396.83|397.88|395.48|399.81|397.41|397.68|395.28|0
1654514700000|2022-06-06 11:25:00|397.68|395.28|398.65|396.25|399.42|397.02|397.68|395.28|0
1654515000000|2022-06-06 11:30:00|398.75|396.35|398.84|396.44|399.23|396.83|397.49|395.09|0
1654515300000|2022-06-06 11:35:00|399.23|396.83|399.42|397.02|399.61|397.21|398.45|396.05|0
1654515600000|2022-06-06 11:40:00|399.32|396.92|400.87|398.47|400.96|398.56|399.32|396.92|0
1654515900000|2022-06-06 11:45:00|400.77|398.37|403.1|400.7|404.07|401.67|400.38|397.98|0
1654516200000|2022-06-06 11:50:00|403.2|400.8|401.25|398.85|403.87|401.47|400.38|397.98|0
1654516500000|2022-06-06 11:55:00|399.6|397.2|398.6|396.2|401.11|398.71|398.6|396.2|0
1654516800000|2022-06-06 12:00:00|398.22|395.82|399.56|397.16|399.56|397.16|398.22|395.82|0
1654517100000|2022-06-06 12:05:00|399.76|397.36|398.79|396.39|399.95|397.55|397.06|394.66|0
1654517400000|2022-06-06 12:10:00|398.6|396.2|398.02|395.62|398.79|396.39|397.44|395.04|0
1654517700000|2022-06-06 12:15:00|397.93|395.53|398.98|396.58|398.98|396.58|397.25|394.85|0
1654518000000|2022-06-06 12:20:00|398.89|396.49|401.29|398.89|401.78|399.38|398.89|396.49|0
1654518300000|2022-06-06 12:25:00|401.48|399.08|399.55|397.15|401.78|399.38|398.87|396.47|0
1654518600000|2022-06-06 12:30:00|399.45|397.05|397.71|395.31|399.45|397.05|397.32|394.92|0
1654518900000|2022-06-06 12:35:00|397.52|395.12|395.39|392.99|397.52|395.12|395.39|392.99|0
1654519200000|2022-06-06 12:40:00|395.58|393.18|396.35|393.95|397.32|394.92|395.39|392.99|0
1654519500000|2022-06-06 12:45:00|396.55|394.15|394.91|392.51|396.74|394.34|392.89|390.49|0
1654519800000|2022-06-06 12:50:00|395|392.6|396.74|394.34|397.51|395.11|394.42|392.02|0
1654520100000|2022-06-06 12:55:00|396.93|394.53|397.7|395.3|398.09|395.69|396.26|393.86|0
1654520400000|2022-06-06 13:00:00|397.51|395.11|397.31|394.91|398.47|396.07|397.12|394.72|0
1654520700000|2022-06-06 13:05:00|397.6|395.2|395.96|393.56|397.6|395.2|395.19|392.79|0
1654521000000|2022-06-06 13:10:00|396.15|393.75|395.95|393.55|396.34|393.94|394.8|392.4|0
1654521300000|2022-06-06 13:15:00|395.76|393.36|398.27|395.87|400.21|397.81|395.76|393.36|0
1654521600000|2022-06-06 13:20:00|398.46|396.06|399.62|397.22|400.79|398.39|398.08|395.68|0
1654521900000|2022-06-06 13:25:00|399.82|397.42|399.62|397.22|400.79|398.39|399.62|397.22|0
1654522200000|2022-06-06 13:30:00|398.56|396.16|399.62|397.22|403.31|400.91|395.95|393.55|0
1654522500000|2022-06-06 13:35:00|400.01|397.61|403.31|400.91|406.82|404.42|399.33|396.93|0
1654522800000|2022-06-06 13:40:00|402.92|400.52|399.61|397.21|404.86|402.46|394.21|391.81|0
1654523100000|2022-06-06 13:45:00|400.58|398.18|404.08|401.68|407.99|405.59|399.13|396.73|0
1654523400000|2022-06-06 13:50:00|403.89|401.49|403.11|400.71|407.01|404.61|401.75|399.35|0
1654523700000|2022-06-06 13:55:00|403.69|401.29|397.09|394.69|404.66|402.26|397.09|394.69|0
1654524000000|2022-06-06 14:00:00|395.74|393.34|388.83|386.43|397.09|394.69|387.87|385.47|0
1654524300000|2022-06-06 14:05:00|389.02|386.62|389.27|386.87|390.37|387.97|385.39|382.99|0
1654524600000|2022-06-06 14:10:00|388.89|386.49|387.94|385.54|390.23|387.83|387.17|384.77|0
1654524900000|2022-06-06 14:15:00|388.13|385.73|390.99|388.59|393.68|391.28|387.55|385.15|0
1654525200000|2022-06-06 14:20:00|391.37|388.97|392.67|390.27|393.29|390.89|390.22|387.82|0
1654525500000|2022-06-06 14:25:00|393.24|390.84|391.13|388.73|394.78|392.38|389.13|386.73|0
1654525800000|2022-06-06 14:30:00|390.37|387.97|389.6|387.2|392.47|390.07|388.65|386.25|0
1654526100000|2022-06-06 14:35:00|389.41|387.01|390.56|388.16|393.24|390.84|388.65|386.25|0
1654526400000|2022-06-06 14:40:00|389.79|387.39|389.79|387.39|394.19|391.79|388.65|386.25|0
1654526700000|2022-06-06 14:45:00|389.41|387.01|388.64|386.24|391.51|389.11|388.64|386.24|0
1654527000000|2022-06-06 14:50:00|388.83|386.43|392.27|389.87|392.46|390.06|386.93|384.53|0
1654527300000|2022-06-06 14:55:00|392.08|389.68|389.97|387.57|393.04|390.64|389.4|387|0
1654527600000|2022-06-06 15:00:00|389.78|387.38|391.5|389.1|391.88|389.48|387.11|384.71|0
1654527900000|2022-06-06 15:05:00|391.69|389.29|395.91|393.51|396.3|393.9|389.59|387.19|0
1654528200000|2022-06-06 15:10:00|396.49|394.09|402.87|400.47|404.62|402.22|396.49|394.09|0
1654528500000|2022-06-06 15:15:00|403.65|401.25|414.72|412.32|414.72|412.32|402.48|400.08|0
1654528800000|2022-06-06 15:20:00|415.31|412.91|413.54|411.14|415.9|413.5|411.38|408.98|0
1654529100000|2022-06-06 15:25:00|413.34|410.94|410.99|408.59|414.52|412.12|410.2|407.8|0
1654529400000|2022-06-06 15:30:00|411.58|409.18|412.36|409.96|413.34|410.94|409.42|407.02|0
1654529700000|2022-06-06 15:35:00|413.34|410.94|413.14|410.74|414.71|412.31|411.18|408.78|0
1654530000000|2022-06-06 15:40:00|413.93|411.53|408.05|405.65|414.12|411.72|407.66|405.26|0
1654530300000|2022-06-06 15:45:00|408.24|405.84|410.59|408.19|410.59|408.19|405.12|402.72|0
1654530600000|2022-06-06 15:50:00|410.98|408.58|409.61|407.21|411.76|409.36|407.85|405.45|0
1654530900000|2022-06-06 15:55:00|409.22|406.82|409.02|406.62|411.17|408.77|407.85|405.45|0
1654531200000|2022-06-06 16:00:00|409.21|406.81|420.82|418.42|423|420.6|409.02|406.62|0
1654531500000|2022-06-06 16:05:00|420.62|418.22|423.6|421.2|423.8|421.4|418.84|416.44|0
1654531800000|2022-06-06 16:10:00|423.8|421.4|426.18|423.78|427.78|425.38|423|420.6|0
1654532100000|2022-06-06 16:15:00|427.18|424.78|424.59|422.19|427.78|425.38|423|420.6|0
1654532400000|2022-06-06 16:20:00|424.98|422.58|427.37|424.97|427.37|424.97|422.8|420.4|0
1654532700000|2022-06-06 16:25:00|426.97|424.57|428.17|425.77|429.57|427.17|424.38|421.98|0
1654533000000|2022-06-06 16:30:00|428.37|425.97|425.68|423.28|432.17|429.77|425.58|423.18|0
1654533300000|2022-06-06 16:35:00|425.97|423.57|423.58|421.18|426.57|424.17|423.19|420.79|0
1654533600000|2022-06-06 16:40:00|423.78|421.38|422.69|420.29|424.78|422.38|421.6|419.2|0
1654533900000|2022-06-06 16:45:00|422.59|420.19|422.19|419.79|423.18|420.78|420.61|418.21|0
1654534200000|2022-06-06 16:50:00|422.79|420.39|422.19|419.79|425.97|423.57|421.99|419.59|0
1654534500000|2022-06-06 16:55:00|422.49|420.09|420.21|417.81|422.98|420.58|419.22|416.82|0
1654534800000|2022-06-06 17:00:00|420.01|417.61|423.97|421.57|423.97|421.57|420.01|417.61|0
1654535100000|2022-06-06 17:05:00|423.57|421.17|421.39|418.99|423.97|421.57|420|417.6|0
1654535400000|2022-06-06 17:10:00|420.99|418.59|423.75|421.35|425.94|423.54|420.99|418.59|0
1654535700000|2022-06-06 17:15:00|423.95|421.55|424.74|422.34|427.54|425.14|423.15|420.75|0
1654536000000|2022-06-06 17:20:00|424.94|422.54|423.74|421.34|427.33|424.93|422.15|419.75|0
1654536300000|2022-06-06 17:25:00|424.34|421.94|422.94|420.54|425.34|422.94|422.55|420.15|0
1654536600000|2022-06-06 17:30:00|423.34|420.94|420.96|418.56|424.14|421.74|420.16|417.76|0
1654536900000|2022-06-06 17:35:00|421.15|418.75|415.22|412.82|421.75|419.35|413.45|411.05|0
1654537200000|2022-06-06 17:40:00|414.82|412.42|412.26|409.86|415.41|413.01|410.69|408.29|0
1654537500000|2022-06-06 17:45:00|412.07|409.67|411.87|409.47|415.02|412.62|411.48|409.08|0
1654537800000|2022-06-06 17:50:00|412.06|409.66|411.08|408.68|412.46|410.06|409.12|406.72|0
1654538100000|2022-06-06 17:55:00|410.88|408.48|408.53|406.13|410.88|408.48|408.34|405.94|0
1654538400000|2022-06-06 18:00:00|408.34|405.94|409.12|406.72|410.49|408.09|408.33|405.93|0
1654538700000|2022-06-06 18:05:00|409.31|406.91|411.07|408.67|413.43|411.03|408.53|406.13|0
1654539000000|2022-06-06 18:10:00|411.27|408.87|413.04|410.64|413.04|410.64|410.29|407.89|0
1654539300000|2022-06-06 18:15:00|413.43|411.03|413.82|411.42|415.79|413.39|412.05|409.65|0
1654539600000|2022-06-06 18:20:00|414.02|411.62|420.54|418.14|422.53|420.13|414.02|411.62|0
1654539900000|2022-06-06 18:25:00|421.33|418.93|423.92|421.52|425.91|423.51|420.34|417.94|0
1654540200000|2022-06-06 18:30:00|424.51|422.11|423.71|421.31|425.91|423.51|422.72|420.32|0
1654540500000|2022-06-06 18:35:00|423.52|421.12|426.5|424.1|427.5|425.1|422.12|419.72|0
1654540800000|2022-06-06 18:40:00|426.3|423.9|422.92|420.52|426.81|424.41|422.32|419.92|0
1654541100000|2022-06-06 18:45:00|423.02|420.62|423.91|421.51|424.11|421.71|420.33|417.93|0
1654541400000|2022-06-06 18:50:00|424.7|422.3|424.11|421.71|431.5|429.1|423.91|421.51|0
1654541700000|2022-06-06 18:55:00|425.1|422.7|423.9|421.5|425.9|423.5|420.92|418.52|0
1654542000000|2022-06-06 19:00:00|424.5|422.1|424.1|421.7|426.3|423.9|420.92|418.52|0
1654542300000|2022-06-06 19:05:00|424.7|422.3|426.89|424.49|428.29|425.89|423.11|420.71|0
1654542600000|2022-06-06 19:10:00|426.55|424.15|426.96|424.56|429.57|427.17|425.16|422.76|0
1654542900000|2022-06-06 19:15:00|427.36|424.96|430.76|428.36|430.96|428.56|423.97|421.57|0
1654543200000|2022-06-06 19:20:00|431.16|428.76|429.55|427.15|434.17|431.77|427.55|425.15|0
1654543500000|2022-06-06 19:25:00|429.35|426.95|429.95|427.55|431.15|428.75|427.95|425.55|0
1654543800000|2022-06-06 19:30:00|430.35|427.95|429.55|427.15|431.15|428.75|427.15|424.75|0
1654544100000|2022-06-06 19:35:00|429.15|426.75|431.35|428.95|434.16|431.76|428.75|426.35|0
1654544400000|2022-06-06 19:40:00|431.75|429.35|424.16|421.76|432.95|430.55|424.16|421.76|0
1654544700000|2022-06-06 19:45:00|424.36|421.96|428.34|425.94|429.94|427.54|422.96|420.56|0
1654545000000|2022-06-06 19:50:00|428.54|426.14|420.24|417.84|428.54|426.14|420.13|417.73|0
1654545300000|2022-06-06 19:55:00|420.93|418.53|422.52|420.12|425.32|422.92|418.54|416.14|0
1654545600000|2022-06-06 20:00:00|423.92|421.52|425.12|422.72|425.72|423.32|423.32|420.92|0
1654545900000|2022-06-06 20:05:00|424.92|422.52|425.12|422.72|425.52|423.12|423.72|421.32|0
1654546200000|2022-06-06 20:10:00|425.32|422.92|425.32|422.92|425.72|423.32|423.72|421.32|0
1654546500000|2022-06-06 20:15:00|425.92|423.12|424.11|421.31|425.92|423.12|423.91|421.11|0
1654546800000|2022-06-06 20:20:00|424.31|421.51|424.02|421.22|424.31|421.51|423.51|420.71|0
1654547100000|2022-06-06 20:25:00|423.91|421.11|425.11|422.31|425.11|422.31|423.71|420.91|0
1654547400000|2022-06-06 20:30:00|424.81|422.01|423.11|420.31|424.91|422.11|422.91|420.11|0
1654547700000|2022-06-06 20:35:00|423.01|420.21|422.31|419.51|423.51|420.71|422.11|419.31|0
1654548000000|2022-06-06 20:40:00|422.41|419.61|422.51|419.71|422.91|420.11|422.31|419.51|0
1654548300000|2022-06-06 20:45:00|422.71|419.91|422.7|419.9|422.9|420.1|422.5|419.7|0
1654548600000|2022-06-06 20:50:00|422.3|419.5|421.51|418.71|422.7|419.9|421.31|418.51|0
1654548900000|2022-06-06 20:55:00|421.31|418.51|422.69|419.89|422.69|419.89|421.11|418.31|0
1654549200000|2022-06-06 21:00:00|422.57|419.77|422.34|419.54|422.75|419.95|422.34|419.54|0
1654549500000|2022-06-06 21:05:00|422.31|419.51|422.25|419.45|422.31|419.51|421.91|419.11|0
1654549800000|2022-06-06 21:10:00|421.99|419.19|422.42|419.62|423.24|420.44|421.96|419.16|0
1654550100000|2022-06-06 21:15:00|422.22|419.42|422.44|419.64|422.48|419.68|422.07|419.27|0
1654550400000|2022-06-06 21:20:00|422.48|419.68|422.65|419.85|422.8|420|422.24|419.44|0
1654550700000|2022-06-06 21:25:00|422.68|419.88|422.42|419.62|422.74|419.94|422.42|419.62|0
1654551000000|2022-06-06 21:30:00|422.38|419.58|423.23|420.43|423.23|420.43|422.38|419.58|0
1654551300000|2022-06-06 21:35:00|423.43|420.63|423.17|420.37|423.52|420.72|422.76|419.96|0
1654551600000|2022-06-06 21:40:00|423.02|420.22|422.75|419.95|423.02|420.22|422.75|419.95|0
1654551900000|2022-06-06 21:45:00|422.59|419.79|422.41|419.61|422.59|419.79|422.29|419.49|0
1654552200000|2022-06-06 21:50:00|422.61|419.81|422.41|419.61|422.61|419.81|422.41|419.61|0
1654552500000|2022-06-06 21:55:00|422.37|419.57|421.97|419.17|422.37|419.57|421.97|419.17|0
1654552800000|2022-06-06 22:00:00|422.78|419.98|422.18|419.38|422.87|420.07|420.59|417.79|0
1654553100000|2022-06-06 22:05:00|421.68|418.88|423.07|420.27|423.07|420.27|421.08|418.28|0
1654553400000|2022-06-06 22:10:00|422.87|420.07|422.07|419.27|423.27|420.47|421.78|418.98|0
1654553700000|2022-06-06 22:15:00|422.47|419.67|423.37|420.57|423.87|421.07|421.87|419.07|0
1654554000000|2022-06-06 22:20:00|423.27|420.47|424.87|422.07|425.17|422.37|423.27|420.47|0
1654554300000|2022-06-06 22:25:00|424.97|422.17|424.57|421.77|425.07|422.27|424.06|421.26|0
1654554600000|2022-06-06 22:30:00|424.66|421.86|425.66|422.86|425.86|423.06|424.26|421.46|0
1654554900000|2022-06-06 22:35:00|425.57|422.77|426.86|424.06|427.46|424.66|424.66|421.86|0
1654555200000|2022-06-06 22:40:00|426.66|423.86|426.66|423.86|427.26|424.46|425.76|422.96|0
1654555500000|2022-06-06 22:45:00|426.46|423.66|425.86|423.06|426.66|423.86|425.06|422.26|0
1654555800000|2022-06-06 22:50:00|425.76|422.96|426.05|423.25|426.26|423.46|424.85|422.05|0
1654556100000|2022-06-06 22:55:00|426.25|423.45|426.25|423.45|427.06|424.26|426.16|423.36|0
1654556400000|2022-06-06 23:00:00|426.16|423.36|425.65|422.85|426.85|424.05|425.65|422.85|0
1654556700000|2022-06-06 23:05:00|425.85|423.05|424.45|421.65|425.85|423.05|424.45|421.65|0
1654557000000|2022-06-06 23:10:00|424.65|421.85|424.05|421.25|424.75|421.95|423.85|421.05|0
1654557300000|2022-06-06 23:15:00|423.85|421.05|424.04|421.24|424.25|421.45|423.84|421.04|0
1654557600000|2022-06-06 23:20:00|423.84|421.04|424.55|421.75|424.64|421.84|423.84|421.04|0
1654557900000|2022-06-06 23:25:00|424.64|421.84|424.14|421.34|424.64|421.84|423.84|421.04|0
1654558200000|2022-06-06 23:30:00|423.84|421.04|424.24|421.44|424.24|421.44|423.84|421.04|0
1654558500000|2022-06-06 23:35:00|424.04|421.24|424.44|421.64|424.74|421.94|423.84|421.04|0
1654558800000|2022-06-06 23:40:00|424.64|421.84|424.03|421.23|425.03|422.23|424.03|421.23|0
1654559100000|2022-06-06 23:45:00|423.83|421.03|421.24|418.44|424.03|421.23|421.24|418.44|0
1654559400000|2022-06-06 23:50:00|421.04|418.24|421.04|418.24|421.74|418.94|420.04|417.24|0
1654559700000|2022-06-06 23:55:00|421.14|418.34|422.23|419.43|422.23|419.43|420.24|417.44|0
1654560000000|2022-06-07 00:00:00|422.03|419.23|427.83|425.03|427.94|425.14|422.03|419.23|0
1654560300000|2022-06-07 00:05:00|427.74|424.94|429.34|426.54|429.64|426.84|427.74|424.94|0
1654560600000|2022-06-07 00:10:00|429.44|426.64|430.35|427.55|430.85|428.05|429.24|426.44|0
1654560900000|2022-06-07 00:15:00|430.55|427.75|429.43|426.63|431.65|428.85|428.94|426.14|0
1654561200000|2022-06-07 00:20:00|429.94|427.14|431.65|428.85|431.95|429.15|429.64|426.84|0
1654561500000|2022-06-07 00:25:00|431.85|429.05|431.35|428.55|432.45|429.65|431.24|428.44|0
1654561800000|2022-06-07 00:30:00|431.44|428.64|434.47|431.67|434.87|432.07|431.35|428.55|0
1654562100000|2022-06-07 00:35:00|433.46|430.66|431.44|428.64|433.86|431.06|431.44|428.64|0
1654562400000|2022-06-07 00:40:00|431.24|428.44|431.03|428.23|432.24|429.44|431.03|428.23|0
1654562700000|2022-06-07 00:45:00|431.24|428.44|431.44|428.64|432.65|429.85|431.03|428.23|0
1654563000000|2022-06-07 00:50:00|431.23|428.43|432.95|430.15|433.25|430.45|430.83|428.03|0
1654563300000|2022-06-07 00:55:00|432.04|429.24|431.94|429.14|432.64|429.84|431.43|428.63|0
1654563600000|2022-06-07 01:00:00|431.84|429.04|429.42|426.62|432.04|429.24|429.42|426.62|0
1654563900000|2022-06-07 01:05:00|429.62|426.82|429.82|427.02|430.02|427.22|428.41|425.61|0
1654564200000|2022-06-07 01:10:00|429.62|426.82|430.82|428.02|431.23|428.43|429.21|426.41|0
1654564500000|2022-06-07 01:15:00|431.13|428.33|429.01|426.21|431.33|428.53|428.31|425.51|0
1654564800000|2022-06-07 01:20:00|428.91|426.11|430.62|427.82|431.02|428.22|428.91|426.11|0
1654565100000|2022-06-07 01:25:00|430.82|428.02|443.15|440.35|445.39|442.59|430.82|428.02|0
1654565400000|2022-06-07 01:30:00|442.54|439.74|441.01|438.21|444.57|441.77|440.71|437.91|0
1654565700000|2022-06-07 01:35:00|440.91|438.11|439.89|437.09|441.92|439.12|439.08|436.28|0
1654566000000|2022-06-07 01:40:00|440.09|437.29|437.26|434.46|440.5|437.7|437.26|434.46|0
1654566300000|2022-06-07 01:45:00|437.05|434.25|437.05|434.25|438.07|435.27|436.15|433.35|0
1654566600000|2022-06-07 01:50:00|436.85|434.05|437.46|434.66|437.76|434.96|436.75|433.95|0
1654566900000|2022-06-07 01:55:00|437.66|434.86|438.26|435.46|439.89|437.09|437.46|434.66|0
1654567200000|2022-06-07 02:00:00|438.17|435.37|438.87|436.07|439.28|436.48|437.25|434.45|0
1654567500000|2022-06-07 02:05:00|438.77|435.97|441.71|438.91|441.71|438.91|438.06|435.26|0
1654567800000|2022-06-07 02:10:00|441.5|438.7|442.62|439.82|442.93|440.13|441.5|438.7|0
1654568100000|2022-06-07 02:15:00|442.52|439.72|442.52|439.72|442.93|440.13|441.3|438.5|0
1654568400000|2022-06-07 02:20:00|442.31|439.51|440.48|437.68|442.42|439.62|440.08|437.28|0
1654568700000|2022-06-07 02:25:00|440.28|437.48|441.5|438.7|441.7|438.9|440.08|437.28|0
1654569000000|2022-06-07 02:30:00|441.4|438.6|442.31|439.51|442.51|439.71|441.09|438.29|0
1654569300000|2022-06-07 02:35:00|442.1|439.3|442.21|439.41|442.51|439.71|441.49|438.69|0
1654569600000|2022-06-07 02:40:00|442.31|439.51|442.61|439.81|442.71|439.91|442.1|439.3|0
1654569900000|2022-06-07 02:45:00|442.91|440.11|443.63|440.83|444.24|441.44|442.91|440.11|0
1654570200000|2022-06-07 02:50:00|443.73|440.93|442.91|440.11|443.73|440.93|442.71|439.91|0
1654570500000|2022-06-07 02:55:00|443.11|440.31|443.11|440.31|444.13|441.33|442.91|440.11|0
1654570800000|2022-06-07 03:00:00|443.01|440.21|441.82|439.02|443.32|440.52|441.41|438.61|0
1654571100000|2022-06-07 03:05:00|441.62|438.82|442.02|439.22|442.02|439.22|441.41|438.61|0
1654571400000|2022-06-07 03:10:00|441.82|439.02|440.59|437.79|441.82|439.02|440.18|437.38|0
1654571700000|2022-06-07 03:15:00|440.39|437.59|437.53|434.73|440.59|437.79|436.93|434.13|0
1654572000000|2022-06-07 03:20:00|437.84|435.04|436.52|433.72|437.94|435.14|436.52|433.72|0
1654572300000|2022-06-07 03:25:00|436.31|433.51|436.92|434.12|436.92|434.12|435.3|432.5|0
1654572600000|2022-06-07 03:30:00|436.82|434.02|437.33|434.53|437.33|434.53|436.72|433.92|0
1654572900000|2022-06-07 03:35:00|437.12|434.32|436.41|433.61|437.94|435.14|435.7|432.9|0
1654573200000|2022-06-07 03:40:00|436.51|433.71|436.1|433.3|436.92|434.12|435.9|433.1|0
1654573500000|2022-06-07 03:45:00|435.9|433.1|435.29|432.49|436.51|433.71|435.09|432.29|0
1654573800000|2022-06-07 03:50:00|435.39|432.59|434.88|432.08|436.3|433.5|434.68|431.88|0
1654574100000|2022-06-07 03:55:00|435.19|432.39|437.22|434.42|437.32|434.52|434.47|431.67|0
1654574400000|2022-06-07 04:00:00|437.02|434.22|439.4|436.6|439.49|436.69|437.02|434.22|0
1654574700000|2022-06-07 04:05:00|439.49|436.69|439.09|436.29|439.49|436.69|438.48|435.68|0
1654575000000|2022-06-07 04:10:00|439.29|436.49|438.88|436.08|439.29|436.49|438.68|435.88|0
1654575300000|2022-06-07 04:15:00|438.99|436.19|438.68|435.88|439.49|436.69|438.68|435.88|0
1654575600000|2022-06-07 04:20:00|438.88|436.08|437.86|435.06|438.88|436.08|437.66|434.86|0
1654575900000|2022-06-07 04:25:00|437.66|434.86|437.26|434.46|438.27|435.47|437.26|434.46|0
1654576200000|2022-06-07 04:30:00|437.46|434.66|442.53|439.73|442.73|439.93|437.26|434.46|0
1654576500000|2022-06-07 04:35:00|442.73|439.93|441.31|438.51|442.73|439.93|440.7|437.9|0
1654576800000|2022-06-07 04:40:00|441.21|438.41|441.31|438.51|442.02|439.22|441.1|438.3|0
1654577100000|2022-06-07 04:45:00|441.62|438.82|441.51|438.71|442.84|440.04|441.31|438.51|0
1654577400000|2022-06-07 04:50:00|441.71|438.91|441.71|438.91|441.91|439.11|440.8|438|0
1654577700000|2022-06-07 04:55:00|441.51|438.71|441|438.2|441.51|438.71|440.39|437.59|0
1654578000000|2022-06-07 05:00:00|440.89|438.09|440.49|437.69|441.3|438.5|439.88|437.08|0
1654578300000|2022-06-07 05:05:00|440.69|437.89|442.92|440.12|443.13|440.33|440.69|437.89|0
1654578600000|2022-06-07 05:10:00|443.13|440.33|443.94|441.14|444.35|441.55|442.31|439.51|0
1654578900000|2022-06-07 05:15:00|444.05|441.25|443.03|440.23|444.05|441.25|442.31|439.51|0
1654579200000|2022-06-07 05:20:00|443.12|440.32|445.98|443.18|446.39|443.59|442.21|439.41|0
1654579500000|2022-06-07 05:25:00|446.18|443.38|451.06|448.26|451.17|448.37|445.77|442.97|0
1654579800000|2022-06-07 05:30:00|450.85|448.05|449.58|446.78|450.85|448.05|448.76|445.96|0
1654580100000|2022-06-07 05:35:00|449.37|446.57|449.89|447.09|450.8|448|448.56|445.76|0
1654580400000|2022-06-07 05:40:00|449.98|447.18|448.96|446.16|449.98|447.18|447.94|445.14|0
1654580700000|2022-06-07 05:45:00|448.76|445.96|448.75|445.95|450.19|447.39|447.73|444.93|0
1654581000000|2022-06-07 05:50:00|448.55|445.75|448.55|445.75|449.16|446.36|447.73|444.93|0
1654581300000|2022-06-07 05:55:00|448.34|445.54|449.77|446.97|449.98|447.18|447.32|444.52|0
1654581600000|2022-06-07 06:00:00|449.36|446.56|443.05|440.25|449.36|446.56|442.24|439.44|0
1654581900000|2022-06-07 06:05:00|442.44|439.64|444.47|441.67|444.78|441.98|442.44|439.64|0
1654582200000|2022-06-07 06:10:00|444.67|441.87|443.45|440.65|444.67|441.87|443.45|440.65|0
1654582500000|2022-06-07 06:15:00|443.35|440.55|442.84|440.04|443.65|440.85|442.03|439.23|0
1654582800000|2022-06-07 06:20:00|442.64|439.84|443.24|440.44|443.85|441.05|441.62|438.82|0
1654583100000|2022-06-07 06:25:00|443.04|440.24|441.01|438.21|443.85|441.05|441.01|438.21|0
1654583400000|2022-06-07 06:30:00|440.81|438.01|442.22|439.42|442.43|439.63|439.79|436.99|0
1654583700000|2022-06-07 06:35:00|442.02|439.22|442.83|440.03|443.24|440.44|441.62|438.82|0
1654584000000|2022-06-07 06:40:00|442.63|439.83|443.64|440.84|443.64|440.84|441.41|438.61|0
1654584300000|2022-06-07 06:45:00|443.75|440.95|444.05|441.25|446.49|443.69|443.75|440.95|0
1654584600000|2022-06-07 06:50:00|444.45|441.65|443.64|440.84|444.45|441.65|442.02|439.22|0
1654584900000|2022-06-07 06:55:00|444.25|441.45|443.84|441.04|445.37|442.57|443.84|441.04|0
1654585200000|2022-06-07 07:00:00|444.04|441.24|443.23|440.43|444.04|441.24|440.09|437.29|0
1654585500000|2022-06-07 07:05:00|443.03|440.83|440.09|437.69|444.25|441.85|440.09|437.69|0
1654585800000|2022-06-07 07:10:00|440.39|437.99|436.95|434.55|441|438.6|436.55|434.15|0
1654586100000|2022-06-07 07:15:00|436.55|434.15|439.78|437.38|440.59|438.19|434.13|431.73|0
1654586400000|2022-06-07 07:20:00|439.98|437.58|439.48|437.08|441.81|439.41|438.98|436.58|0
1654586700000|2022-06-07 07:25:00|439.18|436.78|438.77|436.37|440.19|437.79|437.16|434.76|0
1654587000000|2022-06-07 07:30:00|438.88|436.48|437.56|435.16|438.88|436.48|435.14|432.74|0
1654587300000|2022-06-07 07:35:00|437.87|435.47|440.79|438.39|440.79|438.39|437.16|434.76|0
1654587600000|2022-06-07 07:40:00|440.99|438.59|438.16|435.76|440.99|438.59|437.35|434.95|0
1654587900000|2022-06-07 07:45:00|438.36|435.96|436.05|433.65|438.36|435.96|433.73|431.33|0
1654588200000|2022-06-07 07:50:00|435.94|433.54|436.65|434.25|437.25|434.85|434.93|432.53|0
1654588500000|2022-06-07 07:55:00|436.75|434.35|437.35|434.95|437.75|435.35|435.34|432.94|0
1654588800000|2022-06-07 08:00:00|437.15|434.75|435.94|433.54|438.36|435.96|435.33|432.93|0
1654589100000|2022-06-07 08:05:00|435.53|433.13|435.13|432.73|436.04|433.64|433.52|431.12|0
1654589400000|2022-06-07 08:10:00|434.83|432.43|435.83|433.43|436.34|433.94|434.52|432.12|0
1654589700000|2022-06-07 08:15:00|435.73|433.33|436.74|434.34|438.35|435.95|435.63|433.23|0
1654590000000|2022-06-07 08:20:00|436.33|433.93|435.93|433.53|437.54|435.14|435.53|433.13|0
1654590300000|2022-06-07 08:25:00|436.03|433.63|436.73|434.33|436.73|434.33|434.52|432.12|0
1654590600000|2022-06-07 08:30:00|436.53|434.13|435.52|433.12|437.13|434.73|434.92|432.52|0
1654590900000|2022-06-07 08:35:00|435.72|433.32|432.98|430.58|435.92|433.52|431.9|429.5|0
1654591200000|2022-06-07 08:40:00|432.78|430.38|432.45|430.05|433.38|430.98|431.65|429.25|0
1654591500000|2022-06-07 08:45:00|432.05|429.65|433.06|430.66|433.26|430.86|431.85|429.45|0
1654591800000|2022-06-07 08:50:00|433.16|430.76|433.26|430.86|434.07|431.67|432.85|430.45|0
1654592100000|2022-06-07 08:55:00|433.36|430.96|433.26|430.86|433.86|431.46|432.65|430.25|0
1654592400000|2022-06-07 09:00:00|433.56|431.16|435.68|433.28|435.68|433.28|432.45|430.05|0
1654592700000|2022-06-07 09:05:00|435.48|433.08|436.29|433.89|437.5|435.1|435.07|432.67|0
1654593000000|2022-06-07 09:10:00|436.49|434.09|437.91|435.51|438.11|435.71|436.08|433.68|0
1654593300000|2022-06-07 09:15:00|437.81|435.41|435.67|433.27|438.72|436.32|435.67|433.27|0
1654593600000|2022-06-07 09:20:00|435.98|433.58|434.66|432.26|436.08|433.68|434.46|432.06|0
1654593900000|2022-06-07 09:25:00|434.77|432.37|433.45|431.05|434.77|432.37|432.84|430.44|0
1654594200000|2022-06-07 09:30:00|433.35|430.95|432.84|430.44|433.65|431.25|432.03|429.63|0
1654594500000|2022-06-07 09:35:00|432.74|430.34|434.66|432.26|434.66|432.26|432.43|430.03|0
1654594800000|2022-06-07 09:40:00|434.86|432.46|436.99|434.59|437.29|434.89|434.86|432.46|0
1654595100000|2022-06-07 09:45:00|437.08|434.68|437.49|435.09|437.89|435.49|436.88|434.48|0
1654595400000|2022-06-07 09:50:00|437.69|435.29|438.5|436.1|438.7|436.3|437.49|435.09|0
1654595700000|2022-06-07 09:55:00|438.7|436.3|438.5|436.1|438.9|436.5|437.08|434.68|0
1654596000000|2022-06-07 10:00:00|438.7|436.3|437.28|434.88|438.7|436.3|437.08|434.68|0
1654596300000|2022-06-07 10:05:00|437.48|435.08|437.18|434.78|437.59|435.19|437.07|434.67|0
1654596600000|2022-06-07 10:10:00|437.28|434.88|437.48|435.08|437.68|435.28|437.07|434.67|0
1654596900000|2022-06-07 10:15:00|437.58|435.18|443.69|441.29|443.78|441.38|437.48|435.08|0
1654597200000|2022-06-07 10:20:00|443.99|441.59|443.78|441.38|446.03|443.63|442.97|440.57|0
1654597500000|2022-06-07 10:25:00|443.58|441.18|442.67|440.27|444.19|441.79|441.04|438.64|0
1654597800000|2022-06-07 10:30:00|442.57|440.17|439.61|437.21|442.67|440.27|439.21|436.81|0
1654598100000|2022-06-07 10:35:00|439.41|437.01|437.89|435.49|439.92|437.52|437.38|434.98|0
1654598400000|2022-06-07 10:40:00|437.78|435.38|440.66|438.26|440.66|438.26|437.58|435.18|0
1654598700000|2022-06-07 10:45:00|440.56|438.16|437.91|435.51|440.76|438.36|437.51|435.11|0
1654599000000|2022-06-07 10:50:00|437.71|435.31|437.71|435.31|438.52|436.12|436.49|434.09|0
1654599300000|2022-06-07 10:55:00|437.81|435.41|446.88|444.48|448.72|446.32|436.9|434.5|0
1654599600000|2022-06-07 11:00:00|447.29|444.89|443.03|440.63|447.29|444.89|442.77|440.37|0
1654599900000|2022-06-07 11:05:00|443.44|441.04|449.57|447.17|449.77|447.37|442.83|440.43|0
1654600200000|2022-06-07 11:10:00|450.18|447.78|455.71|453.31|457.39|454.99|449.98|447.58|0
1654600500000|2022-06-07 11:15:00|455.82|453.42|451.08|448.68|456.53|454.13|450.56|448.16|0
1654600800000|2022-06-07 11:20:00|450.97|448.57|450.77|448.37|452.62|450.22|450.67|448.27|0
1654601100000|2022-06-07 11:25:00|450.87|448.47|448.71|446.31|452.1|449.7|447.89|445.49|0
1654601400000|2022-06-07 11:30:00|448.92|446.52|448.1|445.7|449.53|447.13|447.59|445.19|0
1654601700000|2022-06-07 11:35:00|448|445.6|447.89|445.49|448.71|446.31|447.28|444.88|0
1654602000000|2022-06-07 11:40:00|447.59|445.19|449.73|447.33|450.04|447.64|447.59|445.19|0
1654602300000|2022-06-07 11:45:00|449.84|447.44|447.99|445.59|449.84|447.44|447.89|445.49|0
1654602600000|2022-06-07 11:50:00|448.09|445.69|450.14|447.74|450.14|447.74|448.09|445.69|0
1654602900000|2022-06-07 11:55:00|449.93|447.53|449.11|446.71|450.55|448.15|448.7|446.3|0
1654603200000|2022-06-07 12:00:00|448.7|446.3|450.96|448.56|450.96|448.56|447.37|444.97|0
1654603500000|2022-06-07 12:05:00|451.16|448.76|451.37|448.97|451.57|449.17|449.52|447.12|0
1654603800000|2022-06-07 12:10:00|451.47|449.07|451.36|448.96|452.6|450.2|450.34|447.94|0
1654604100000|2022-06-07 12:15:00|451.16|448.76|453.42|451.02|453.83|451.43|450.54|448.14|0
1654604400000|2022-06-07 12:20:00|453.21|450.81|450.13|447.73|453.42|451.02|449.1|446.7|0
1654604700000|2022-06-07 12:25:00|449.72|447.32|450.54|448.14|450.54|448.14|449.1|446.7|0
1654605000000|2022-06-07 12:30:00|450.33|447.93|450.12|447.72|455.06|452.66|449.92|447.52|0
1654605300000|2022-06-07 12:35:00|450.23|447.83|451.97|449.57|454.03|451.63|449.51|447.11|0
1654605600000|2022-06-07 12:40:00|452.18|449.78|451.56|449.16|454.23|451.83|451.35|448.95|0
1654605900000|2022-06-07 12:45:00|451.35|448.95|454.23|451.83|454.44|452.04|449.5|447.1|0
1654606200000|2022-06-07 12:50:00|454.44|452.04|455.05|452.65|455.47|453.07|452.38|449.98|0
1654606500000|2022-06-07 12:55:00|454.85|452.45|456.08|453.68|456.5|454.1|453.61|451.21|0
1654606800000|2022-06-07 13:00:00|456.4|454|454.23|451.83|456.7|454.3|454.02|451.62|0
1654607100000|2022-06-07 13:05:00|454.43|452.03|455.67|453.27|456.08|453.68|453.61|451.21|0
1654607400000|2022-06-07 13:10:00|455.46|453.06|457.52|455.12|458.87|456.47|455.05|452.65|0
1654607700000|2022-06-07 13:15:00|457.73|455.33|456.49|454.09|457.73|455.33|454.63|452.23|0
1654608000000|2022-06-07 13:20:00|456.7|454.3|455.87|453.47|456.9|454.5|454.63|452.23|0
1654608300000|2022-06-07 13:25:00|455.46|453.06|453.39|450.99|456.9|454.5|453.39|450.99|0
1654608600000|2022-06-07 13:30:00|453.19|450.79|444.37|441.97|457.1|454.7|443.76|441.36|0
1654608900000|2022-06-07 13:35:00|444.78|442.38|445.8|443.4|447.23|444.83|441.72|439.32|0
1654609200000|2022-06-07 13:40:00|444.98|442.58|442.64|440.24|447.13|444.73|441.72|439.32|0
1654609500000|2022-06-07 13:45:00|442.53|440.13|440.7|438.3|444.57|442.17|439.89|437.49|0
1654609800000|2022-06-07 13:50:00|440.29|437.89|437.65|435.25|441.11|438.71|433.61|431.21|0
1654610100000|2022-06-07 13:55:00|436.84|434.44|440.49|438.09|442.12|439.72|435.53|433.13|0
1654610400000|2022-06-07 14:00:00|440.29|437.89|435.83|433.43|442.53|440.13|435.62|433.22|0
1654610700000|2022-06-07 14:05:00|435.42|433.02|441.02|438.62|442.75|440.35|433.8|431.4|0
1654611000000|2022-06-07 14:10:00|440.41|438.01|443.46|441.06|445.7|443.3|438.99|436.59|0
1654611300000|2022-06-07 14:15:00|443.05|440.65|442.84|440.44|446.31|443.91|440.61|438.21|0
1654611600000|2022-06-07 14:20:00|442.23|439.83|437.97|435.57|444.27|441.87|434.53|432.13|0
1654611900000|2022-06-07 14:25:00|437.77|435.37|427.29|424.89|439.18|436.78|426.29|423.89|0
1654612200000|2022-06-07 14:30:00|427.09|424.69|420.9|418.5|428.49|426.09|420.61|418.21|0
1654612500000|2022-06-07 14:35:00|421.1|418.7|414.39|411.99|422.09|419.69|413.21|410.81|0
1654612800000|2022-06-07 14:40:00|414.59|412.19|412.91|410.51|415.97|413.57|410.35|407.95|0
1654613100000|2022-06-07 14:45:00|412.52|410.12|409.56|407.16|413.9|411.5|409.17|406.77|0
1654613400000|2022-06-07 14:50:00|409.47|407.07|410.35|407.95|412.71|410.31|408.97|406.57|0
1654613700000|2022-06-07 14:55:00|410.74|408.34|413.69|411.29|414.68|412.28|410.35|407.95|0
1654614000000|2022-06-07 15:00:00|413.3|410.9|415.27|412.87|415.67|413.27|411.13|408.73|0
1654614300000|2022-06-07 15:05:00|415.47|413.07|413.86|411.46|418.44|416.04|413.86|411.46|0
1654614600000|2022-06-07 15:10:00|413.85|411.45|411.48|409.08|414.84|412.44|410.3|407.9|0
1654614900000|2022-06-07 15:15:00|412.07|409.67|416.43|414.03|416.83|414.43|411.09|408.69|0
1654615200000|2022-06-07 15:20:00|415.83|413.43|421|418.6|421|418.6|414.84|412.44|0
1654615500000|2022-06-07 15:25:00|421.6|419.2|423.2|420.8|424.6|422.2|419.21|416.81|0
1654615800000|2022-06-07 15:30:00|423|420.6|423.95|421.55|426.16|423.76|421.95|419.55|0
1654616100000|2022-06-07 15:35:00|423.75|421.35|422.15|419.75|426.76|424.36|421.95|419.55|0
1654616400000|2022-06-07 15:40:00|422.26|419.86|423.65|421.25|424.55|422.15|421.95|419.55|0
1654616700000|2022-06-07 15:45:00|423.55|421.15|429.36|426.96|429.77|427.37|421.55|419.15|0
1654617000000|2022-06-07 15:50:00|429.57|427.17|428.56|426.16|430.37|427.97|425.95|423.55|0
1654617300000|2022-06-07 15:55:00|428.76|426.36|423.34|420.94|428.76|426.36|422.35|419.95|0
1654617600000|2022-06-07 16:00:00|422.94|420.54|424.74|422.34|425.54|423.14|421.55|419.15|0
1654617900000|2022-06-07 16:05:00|424.94|422.54|426.74|424.34|429.16|426.76|424.94|422.54|0
1654618200000|2022-06-07 16:10:00|426.34|423.94|425.74|423.34|427.55|425.15|424.94|422.54|0
1654618500000|2022-06-07 16:15:00|426.34|423.94|429.76|427.36|431.97|429.57|425.54|423.14|0
1654618800000|2022-06-07 16:20:00|430.16|427.76|428.55|426.15|431.16|428.76|427.94|425.54|0
1654619100000|2022-06-07 16:25:00|428.75|426.35|426.94|424.54|428.75|426.35|425.53|423.13|0
1654619400000|2022-06-07 16:30:00|426.74|424.34|423.53|421.13|428.54|426.14|422.53|420.13|0
1654619700000|2022-06-07 16:35:00|423.33|420.93|421.73|419.33|424.73|422.33|421.73|419.33|0
1654620000000|2022-06-07 16:40:00|421.53|419.13|419.93|417.53|421.53|419.13|417.15|414.75|0
1654620300000|2022-06-07 16:45:00|419.74|417.34|418.14|415.74|419.74|417.34|417.35|414.95|0
1654620600000|2022-06-07 16:50:00|417.94|415.54|416.75|414.35|420.53|418.13|416.15|413.75|0
1654620900000|2022-06-07 16:55:00|416.95|414.55|417.54|415.14|419.33|416.93|416.35|413.95|0
1654621200000|2022-06-07 17:00:00|417.34|414.94|414.96|412.56|418.93|416.53|414.37|411.97|0
1654621500000|2022-06-07 17:05:00|414.76|412.36|412.58|410.18|416.74|414.34|412.58|410.18|0
1654621800000|2022-06-07 17:10:00|412.19|409.79|412.19|409.79|414.17|411.77|411.6|409.2|0
1654622100000|2022-06-07 17:15:00|411.99|409.59|411|408.6|412.58|410.18|409.82|407.42|0
1654622400000|2022-06-07 17:20:00|411.2|408.8|410.41|408.01|412.49|410.09|407.84|405.44|0
1654622700000|2022-06-07 17:25:00|410.21|407.81|409.81|407.41|411.2|408.8|409.02|406.62|0
1654623000000|2022-06-07 17:30:00|408.63|406.23|409.91|407.51|411.39|408.99|408.23|405.83|0
1654623300000|2022-06-07 17:35:00|410.21|407.81|410.11|407.71|412.18|409.78|408.82|406.42|0
1654623600000|2022-06-07 17:40:00|409.81|407.41|410.4|408|412.38|409.98|409.81|407.41|0
1654623900000|2022-06-07 17:45:00|410.6|408.2|410.4|408|412.18|409.78|409.02|406.62|0
1654624200000|2022-06-07 17:50:00|410.2|407.8|410.99|408.59|411.38|408.98|408.22|405.82|0
1654624500000|2022-06-07 17:55:00|411.38|408.98|411.35|408.95|411.98|409.58|409.57|407.17|0
1654624800000|2022-06-07 18:00:00|411.06|408.66|408.78|406.38|412.35|409.95|408.58|406.18|0
1654625100000|2022-06-07 18:05:00|408.58|406.18|402.07|399.67|409.37|406.97|401.88|399.48|0
1654625400000|2022-06-07 18:10:00|401.88|399.48|399.72|397.32|402.47|400.07|399.33|396.93|0
1654625700000|2022-06-07 18:15:00|399.33|396.93|402.27|399.87|402.66|400.26|398.55|396.15|0
1654626000000|2022-06-07 18:20:00|402.46|400.06|401.48|399.08|403.05|400.65|401.28|398.88|0
1654626300000|2022-06-07 18:25:00|401.28|398.88|400.69|398.29|402.85|400.45|399.91|397.51|0
1654626600000|2022-06-07 18:30:00|400.5|398.1|397.76|395.36|401.48|399.08|396.98|394.58|0
1654626900000|2022-06-07 18:35:00|397.56|395.16|399.32|396.92|399.91|397.51|397.17|394.77|0
1654627200000|2022-06-07 18:40:00|398.93|396.53|405.4|403|406.98|404.58|398.73|396.33|0
1654627500000|2022-06-07 18:45:00|406|403.6|407.77|405.37|408.76|406.36|403.44|401.04|0
1654627800000|2022-06-07 18:50:00|407.57|405.17|405.4|403|408.36|405.96|404.81|402.41|0
1654628100000|2022-06-07 18:55:00|406.19|403.79|403.23|400.83|406.98|404.58|402.84|400.44|0
1654628400000|2022-06-07 19:00:00|403.04|400.64|399.9|397.5|403.82|401.42|399.31|396.91|0
1654628700000|2022-06-07 19:05:00|399.7|397.3|399.7|397.3|401.46|399.06|397.94|395.54|0
1654629000000|2022-06-07 19:10:00|399.31|396.91|400.68|398.28|402.25|399.85|398.13|395.73|0
1654629300000|2022-06-07 19:15:00|400.87|398.47|398.72|396.32|400.87|398.47|398.13|395.73|0
1654629600000|2022-06-07 19:20:00|398.52|396.12|397.93|395.53|399.3|396.9|396.37|393.97|0
1654629900000|2022-06-07 19:25:00|397.54|395.14|397.34|394.94|398.91|396.51|396.56|394.16|0
1654630200000|2022-06-07 19:30:00|397.54|395.14|394.48|392.08|398.12|395.72|394.29|391.89|0
1654630500000|2022-06-07 19:35:00|394.68|392.28|391.57|389.17|395.07|392.67|391.57|389.17|0
1654630800000|2022-06-07 19:40:00|391.38|388.98|391.96|389.56|393.51|391.11|390.61|388.21|0
1654631100000|2022-06-07 19:45:00|391.57|389.17|389.25|386.85|392.54|390.14|388.87|386.47|0
1654631400000|2022-06-07 19:50:00|389.64|387.24|388.28|385.88|390.8|388.4|387.32|384.92|0
1654631700000|2022-06-07 19:55:00|388.48|386.08|391.57|389.17|391.57|389.17|387.71|385.31|0
1654632000000|2022-06-07 20:00:00|390.99|388.59|394.86|392.46|396.03|393.63|390.99|388.59|0
1654632300000|2022-06-07 20:05:00|394.67|392.27|393.89|391.49|395.25|392.85|393.31|390.91|0
1654632600000|2022-06-07 20:10:00|394.08|391.68|394.08|391.68|394.08|391.68|393.5|391.1|0
1654632900000|2022-06-07 20:15:00|394.28|391.48|395.44|392.64|395.83|393.03|394.08|391.28|0
1654633200000|2022-06-07 20:20:00|395.25|392.45|395.44|392.64|396.03|393.23|394.28|391.48|0
1654633500000|2022-06-07 20:25:00|395.64|392.84|396.8|394|396.8|394|395.25|392.45|0
1654633800000|2022-06-07 20:30:00|396.61|393.81|396.41|393.61|397.58|394.78|396.41|393.61|0
1654634100000|2022-06-07 20:35:00|396.6|393.8|396.7|393.9|396.99|394.19|396.21|393.41|0
1654634400000|2022-06-07 20:40:00|396.6|393.8|397.57|394.77|397.96|395.16|396.02|393.22|0
1654634700000|2022-06-07 20:45:00|397.68|394.88|397.77|394.97|397.77|394.97|396.79|393.99|0
1654635000000|2022-06-07 20:50:00|397.57|394.77|397.76|394.96|398.74|395.94|397.38|394.58|0
1654635300000|2022-06-07 20:55:00|398.15|395.35|397.67|394.87|398.35|395.55|397.37|394.57|0
1654635600000|2022-06-07 21:00:00|397.97|395.17|398.11|395.31|398.42|395.62|397.91|395.11|0
1654635900000|2022-06-07 21:05:00|398.06|395.26|398.11|395.31|398.16|395.36|397.94|395.14|0
1654636200000|2022-06-07 21:10:00|398.08|395.28|397.9|395.1|398.08|395.28|397.9|395.1|0
1654636500000|2022-06-07 21:15:00|397.94|395.14|397.82|395.02|398.13|395.33|397.79|394.99|0
1654636800000|2022-06-07 21:20:00|397.76|394.96|397.67|394.87|397.82|395.02|397.64|394.84|0
1654637100000|2022-06-07 21:25:00|397.9|395.1|397.76|394.96|398.32|395.52|397.76|394.96|0
1654637400000|2022-06-07 21:30:00|397.62|394.82|397.19|394.39|397.67|394.87|397.1|394.3|0
1654637700000|2022-06-07 21:35:00|397.05|394.25|396.79|393.99|397.05|394.25|396.56|393.76|0
1654638000000|2022-06-07 21:40:00|396.87|394.07|397.18|394.38|397.32|394.52|396.87|394.07|0
1654638300000|2022-06-07 21:45:00|397.15|394.35|397.13|394.33|397.3|394.5|397.13|394.33|0
1654638600000|2022-06-07 21:50:00|397.23|394.43|396.98|394.18|397.23|394.43|396.98|394.18|0
1654638900000|2022-06-07 21:55:00|396.92|394.12|396.92|394.12|397.04|394.24|396.92|394.12|0
1654639200000|2022-06-07 22:00:00|397.84|395.04|395.5|392.7|397.84|395.04|394.82|392.02|0
1654639500000|2022-06-07 22:05:00|395.79|392.99|396.37|393.57|397.15|394.35|395.79|392.99|0
1654639800000|2022-06-07 22:10:00|396.28|393.48|394.42|391.62|396.37|393.57|393.65|390.85|0
1654640100000|2022-06-07 22:15:00|394.23|391.43|395|392.2|395.59|392.79|394.14|391.34|0
1654640400000|2022-06-07 22:20:00|395.11|392.31|395.59|392.79|396.36|393.56|395.11|392.31|0
1654640700000|2022-06-07 22:25:00|395.39|392.59|395.58|392.78|396.36|393.56|394.61|391.81|0
1654641000000|2022-06-07 22:30:00|395.39|392.59|396.36|393.56|396.36|393.56|395.39|392.59|0
1654641300000|2022-06-07 22:35:00|396.16|393.36|396.94|394.14|397.33|394.53|395.78|392.98|0
1654641600000|2022-06-07 22:40:00|396.55|393.75|395.77|392.97|396.94|394.14|395.77|392.97|0
1654641900000|2022-06-07 22:45:00|395.97|393.17|397.13|394.33|397.33|394.53|395.58|392.78|0
1654642200000|2022-06-07 22:50:00|396.94|394.14|396.35|393.55|397.52|394.72|396.16|393.36|0
1654642500000|2022-06-07 22:55:00|396.16|393.36|396.35|393.55|396.93|394.13|396.15|393.35|0
1654642800000|2022-06-07 23:00:00|396.15|393.35|395.76|392.96|396.35|393.55|395.76|392.96|0
1654643100000|2022-06-07 23:05:00|395.57|392.77|395.76|392.96|395.96|393.16|395.37|392.57|0
1654643400000|2022-06-07 23:10:00|395.57|392.77|396.34|393.54|396.34|393.54|395.57|392.77|0
1654643700000|2022-06-07 23:15:00|396.15|393.35|395.37|392.57|396.15|393.35|395.37|392.57|0
1654644000000|2022-06-07 23:20:00|395.56|392.76|395.56|392.76|396.14|393.34|395.37|392.57|0
1654644300000|2022-06-07 23:25:00|395.37|392.57|395.56|392.76|395.56|392.76|394.59|391.79|0
1654644600000|2022-06-07 23:30:00|395.36|392.56|397.7|394.9|397.7|394.9|395.17|392.37|0
1654644900000|2022-06-07 23:35:00|397.89|395.09|397.89|395.09|398.09|395.29|396.72|393.92|0
1654645200000|2022-06-07 23:40:00|397.99|395.19|399.84|397.04|400.43|397.63|397.7|394.9|0
1654645500000|2022-06-07 23:45:00|399.65|396.85|401.01|398.21|401.01|398.21|399.25|396.45|0
1654645800000|2022-06-07 23:50:00|401.21|398.41|400.62|397.82|401.41|398.61|399.94|397.14|0
1654646100000|2022-06-07 23:55:00|400.82|398.02|400.62|397.82|401.01|398.21|400.03|397.23|0
1654646400000|2022-06-08 00:00:00|400.42|397.62|400.03|397.23|401.79|398.99|398.47|395.67|0
1654646700000|2022-06-08 00:05:00|399.94|397.14|399.93|397.13|401.4|398.6|399.83|397.03|0
1654647000000|2022-06-08 00:10:00|399.64|396.84|398.27|395.47|400.22|397.42|397.98|395.18|0
1654647300000|2022-06-08 00:15:00|398.07|395.27|399.63|396.83|399.63|396.83|397.49|394.69|0
1654647600000|2022-06-08 00:20:00|399.83|397.03|400.22|397.42|401.78|398.98|399.24|396.44|0
1654647900000|2022-06-08 00:25:00|399.93|397.13|399.43|396.63|400.41|397.61|399.04|396.24|0
1654648200000|2022-06-08 00:30:00|399.24|396.44|397.77|394.97|399.24|396.44|397.67|394.87|0
1654648500000|2022-06-08 00:35:00|397.87|395.07|395.53|392.73|398.06|395.26|394.85|392.05|0
1654648800000|2022-06-08 00:40:00|395.44|392.64|395.33|392.53|395.53|392.73|394.17|391.37|0
1654649100000|2022-06-08 00:45:00|395.53|392.73|396.02|393.22|396.3|393.5|394.55|391.75|0
1654649400000|2022-06-08 00:50:00|396.11|393.31|394.94|392.14|396.3|393.5|394.94|392.14|0
1654649700000|2022-06-08 00:55:00|394.74|391.94|395.52|392.72|396.01|393.21|394.74|391.94|0
1654650000000|2022-06-08 01:00:00|395.04|392.24|395.32|392.52|395.43|392.63|394.35|391.55|0
1654650300000|2022-06-08 01:05:00|395.23|392.43|395.23|392.43|395.91|393.11|394.74|391.94|0
1654650600000|2022-06-08 01:10:00|395.32|392.52|394.93|392.13|395.71|392.91|394.93|392.13|0
1654650900000|2022-06-08 01:15:00|394.54|391.74|393.38|390.58|394.74|391.94|392.02|389.22|0
1654651200000|2022-06-08 01:20:00|393.18|390.38|394.73|391.93|395.51|392.71|392.99|390.19|0
1654651500000|2022-06-08 01:25:00|394.83|392.03|395.7|392.9|396.29|393.49|394.83|392.03|0
1654651800000|2022-06-08 01:30:00|395.51|392.71|394.05|391.25|395.9|393.1|392.79|389.99|0
1654652100000|2022-06-08 01:35:00|393.95|391.15|394.73|391.93|394.92|392.12|392.79|389.99|0
1654652400000|2022-06-08 01:40:00|394.63|391.83|393.95|391.15|395.02|392.22|393.56|390.76|0
1654652700000|2022-06-08 01:45:00|394.05|391.25|395.5|392.7|397.45|394.65|393.56|390.76|0
1654653000000|2022-06-08 01:50:00|395.6|392.8|394.82|392.02|395.69|392.89|394.33|391.53|0
1654653300000|2022-06-08 01:55:00|394.63|391.83|394.91|392.11|394.91|392.11|393.75|390.95|0
1654653600000|2022-06-08 02:00:00|394.72|391.92|393.94|391.14|394.72|391.92|393.75|390.95|0
1654653900000|2022-06-08 02:05:00|393.74|390.94|392.87|390.07|393.85|391.05|392.58|389.78|0
1654654200000|2022-06-08 02:10:00|392.97|390.17|393.35|390.55|393.93|391.13|392.38|389.58|0
1654654500000|2022-06-08 02:15:00|393.16|390.36|393.45|390.65|393.93|391.13|392.96|390.16|0
1654654800000|2022-06-08 02:20:00|393.35|390.55|394.12|391.32|394.32|391.52|393.16|390.36|0
1654655100000|2022-06-08 02:25:00|393.93|391.13|393.45|390.65|393.93|391.13|393.25|390.45|0
1654655400000|2022-06-08 02:30:00|393.35|390.55|393.54|390.74|394.32|391.52|393.35|390.55|0
1654655700000|2022-06-08 02:35:00|393.73|390.93|392.76|389.96|393.73|390.93|392.28|389.48|0
1654656000000|2022-06-08 02:40:00|392.57|389.77|393.73|390.93|393.73|390.93|392.18|389.38|0
1654656300000|2022-06-08 02:45:00|393.53|390.73|396.25|393.45|396.45|393.65|393.34|390.54|0
1654656600000|2022-06-08 02:50:00|396.16|393.36|396.45|393.65|396.45|393.65|395.67|392.87|0
1654656900000|2022-06-08 02:55:00|396.64|393.84|397.42|394.62|397.52|394.72|395.86|393.06|0
1654657200000|2022-06-08 03:00:00|397.61|394.81|397.22|394.42|397.81|395.01|396.83|394.03|0
1654657500000|2022-06-08 03:05:00|397.13|394.33|399.37|396.57|399.47|396.67|396.83|394.03|0
1654657800000|2022-06-08 03:10:00|399.27|396.47|400.15|397.35|400.54|397.74|398.97|396.17|0
1654658100000|2022-06-08 03:15:00|400.25|397.45|404.07|401.27|404.66|401.86|399.66|396.86|0
1654658400000|2022-06-08 03:20:00|403.87|401.07|402.69|399.89|404.46|401.66|402.3|399.5|0
1654658700000|2022-06-08 03:25:00|402.89|400.09|402.1|399.3|404.06|401.26|402.1|399.3|0
1654659000000|2022-06-08 03:30:00|402.3|399.5|403.47|400.67|403.67|400.87|401.31|398.51|0
1654659300000|2022-06-08 03:35:00|403.27|400.47|403.08|400.28|403.47|400.67|402.29|399.49|0
1654659600000|2022-06-08 03:40:00|403.18|400.38|403.86|401.06|404.45|401.65|403.07|400.27|0
1654659900000|2022-06-08 03:45:00|403.96|401.16|402.39|399.59|404.45|401.65|402.09|399.29|0
1654660200000|2022-06-08 03:50:00|402.29|399.49|403.27|400.47|403.46|400.66|402.29|399.49|0
1654660500000|2022-06-08 03:55:00|403.46|400.66|403.26|400.46|403.66|400.86|402.87|400.07|0
1654660800000|2022-06-08 04:00:00|403.46|400.66|403.76|400.96|403.95|401.15|403.07|400.27|0
1654661100000|2022-06-08 04:05:00|403.85|401.05|404.05|401.25|404.05|401.25|403.26|400.46|0
1654661400000|2022-06-08 04:10:00|403.76|400.96|403.45|400.65|404.05|401.25|403.45|400.65|0
1654661700000|2022-06-08 04:15:00|403.56|400.76|403.45|400.65|403.65|400.85|401.88|399.08|0
1654662000000|2022-06-08 04:20:00|403.26|400.46|401.88|399.08|403.26|400.46|401.29|398.49|0
1654662300000|2022-06-08 04:25:00|401.68|398.88|401.68|398.88|402.66|399.86|401.39|398.59|0
1654662600000|2022-06-08 04:30:00|401.49|398.69|401.98|399.18|402.66|399.86|401.29|398.49|0
1654662900000|2022-06-08 04:35:00|402.07|399.27|402.66|399.86|402.86|400.06|401.88|399.08|0
1654663200000|2022-06-08 04:40:00|402.46|399.66|402.37|399.57|402.76|399.96|402.07|399.27|0
1654663500000|2022-06-08 04:45:00|402.26|399.46|402.36|399.56|402.66|399.86|402.07|399.27|0
1654663800000|2022-06-08 04:50:00|402.46|399.66|405.21|402.41|405.21|402.41|402.46|399.66|0
1654664100000|2022-06-08 04:55:00|404.92|402.12|406.19|403.39|406.39|403.59|404.42|401.62|0
1654664400000|2022-06-08 05:00:00|406.39|403.59|404.13|401.33|406.39|403.59|404.02|401.22|0
1654664700000|2022-06-08 05:05:00|404.22|401.42|401.67|398.87|404.22|401.42|401.67|398.87|0
1654665000000|2022-06-08 05:10:00|401.86|399.06|401.08|398.28|401.86|399.06|400.88|398.08|0
1654665300000|2022-06-08 05:15:00|401.18|398.38|402.45|399.65|402.84|400.04|400.79|397.99|0
1654665600000|2022-06-08 05:20:00|402.84|400.04|402.84|400.04|403.23|400.43|401.07|398.27|0
1654665900000|2022-06-08 05:25:00|403.03|400.23|402.83|400.03|404.21|401.41|402.44|399.64|0
1654666200000|2022-06-08 05:30:00|403.13|400.33|399.89|397.09|403.13|400.33|399.5|396.7|0
1654666500000|2022-06-08 05:35:00|400.09|397.29|400.48|397.68|401.46|398.66|400.09|397.29|0
1654666800000|2022-06-08 05:40:00|400.67|397.87|400.08|397.28|400.67|397.87|398.52|395.72|0
1654667100000|2022-06-08 05:45:00|399.99|397.19|400.18|397.38|400.67|397.87|399.5|396.7|0
1654667400000|2022-06-08 05:50:00|400.08|397.28|400.18|397.38|400.47|397.67|399.69|396.89|0
1654667700000|2022-06-08 05:55:00|400.08|397.28|399.88|397.08|401.65|398.85|399.69|396.89|0
1654668000000|2022-06-08 06:00:00|400.08|397.28|401.06|398.26|401.25|398.45|399.88|397.08|0
1654668300000|2022-06-08 06:05:00|400.86|398.06|400.66|397.86|401.84|399.04|400.08|397.28|0
1654668600000|2022-06-08 06:10:00|400.86|398.06|402.42|399.62|402.43|399.63|400.86|398.06|0
1654668900000|2022-06-08 06:15:00|402.53|399.73|401.64|398.84|403.21|400.41|401.64|398.84|0
1654669200000|2022-06-08 06:20:00|401.54|398.74|398.11|395.31|401.83|399.03|397.92|395.12|0
1654669500000|2022-06-08 06:25:00|398.31|395.51|398.89|396.09|399.28|396.48|397.53|394.73|0
1654669800000|2022-06-08 06:30:00|398.7|395.9|397.33|394.53|398.89|396.09|396.74|393.94|0
1654670100000|2022-06-08 06:35:00|397.43|394.63|398.21|395.41|398.3|395.5|397.33|394.53|0
1654670400000|2022-06-08 06:40:00|398.3|395.5|399.08|396.28|399.47|396.67|397.72|394.92|0
1654670700000|2022-06-08 06:45:00|399.47|396.67|399.86|397.06|399.86|397.06|399.08|396.28|0
1654671000000|2022-06-08 06:50:00|399.67|396.87|401.43|398.63|401.43|398.63|399.08|396.28|0
1654671300000|2022-06-08 06:55:00|401.62|398.82|399.47|396.67|401.62|398.82|399.47|396.67|0
1654671600000|2022-06-08 07:00:00|400.25|397.45|403.58|400.78|404.17|401.37|399.86|397.06|0
1654671900000|2022-06-08 07:05:00|403.29|400.89|407.91|405.51|409.49|407.09|403.09|400.69|0
1654672200000|2022-06-08 07:10:00|408.31|405.91|406.73|404.33|409.69|407.29|406.33|403.93|0
1654672500000|2022-06-08 07:15:00|406.93|404.53|406.04|403.64|407.52|405.12|404.56|402.16|0
1654672800000|2022-06-08 07:20:00|406.14|403.74|406.13|403.73|408.11|405.71|405.54|403.14|0
1654673100000|2022-06-08 07:25:00|406.33|403.93|406.43|404.03|407.51|405.11|405.05|402.65|0
1654673400000|2022-06-08 07:30:00|406.53|404.13|405.54|403.14|406.92|404.52|405.15|402.75|0
1654673700000|2022-06-08 07:35:00|405.74|403.34|404.75|402.35|407.71|405.31|404.75|402.35|0
1654674000000|2022-06-08 07:40:00|404.55|402.15|403.37|400.97|404.55|402.15|402.59|400.19|0
1654674300000|2022-06-08 07:45:00|403.57|401.17|404.55|402.15|404.94|402.54|402.78|400.38|0
1654674600000|2022-06-08 07:50:00|404.75|402.35|404.15|401.75|404.75|402.35|402.19|399.79|0
1654674900000|2022-06-08 07:55:00|403.96|401.56|405.72|403.32|405.73|403.33|403.27|400.87|0
1654675200000|2022-06-08 08:00:00|406.12|403.72|404.94|402.54|406.91|404.51|403.95|401.55|0
1654675500000|2022-06-08 08:05:00|405.13|402.73|405.13|402.73|407.1|404.7|404.54|402.14|0
1654675800000|2022-06-08 08:10:00|404.93|402.53|405.13|402.73|405.92|403.52|403.75|401.35|0
1654676100000|2022-06-08 08:15:00|405.33|402.93|406.61|404.21|408.48|406.08|405.13|402.73|0
1654676400000|2022-06-08 08:20:00|406.5|404.1|404.06|401.66|407.41|405.01|403.67|401.27|0
1654676700000|2022-06-08 08:25:00|403.87|401.47|403.08|400.68|405.05|402.65|402.89|400.49|0
1654677000000|2022-06-08 08:30:00|402.89|400.49|402.69|400.29|403.67|401.27|402.49|400.09|0
1654677300000|2022-06-08 08:35:00|402.49|400.09|402.1|399.7|402.69|400.29|400.73|398.33|0
1654677600000|2022-06-08 08:40:00|402.29|399.89|401.81|399.41|403.08|400.68|401.81|399.41|0
1654677900000|2022-06-08 08:45:00|401.7|399.3|401.8|399.4|402.78|400.38|399.53|397.13|0
1654678200000|2022-06-08 08:50:00|401.71|399.31|401.21|398.81|403.57|401.17|400.63|398.23|0
1654678500000|2022-06-08 08:55:00|401.41|399.01|402.68|400.28|403.56|401.16|401.41|399.01|0
1654678800000|2022-06-08 09:00:00|402.78|400.38|404.15|401.75|404.35|401.95|402.19|399.79|0
1654679100000|2022-06-08 09:05:00|404.54|402.14|406.9|404.5|407.1|404.7|404.35|401.95|0
1654679400000|2022-06-08 09:10:00|406.7|404.3|404.54|402.14|407.49|405.09|403.95|401.55|0
1654679700000|2022-06-08 09:15:00|404.44|402.04|403.55|401.15|405.52|403.12|403.5|401.1|0
1654680000000|2022-06-08 09:20:00|403.75|401.35|403.75|401.35|403.95|401.55|402.77|400.37|0
1654680300000|2022-06-08 09:25:00|403.36|400.96|404.73|402.33|404.73|402.33|402.38|399.98|0
1654680600000|2022-06-08 09:30:00|404.83|402.43|403.55|401.15|404.93|402.53|402.57|400.17|0
1654680900000|2022-06-08 09:35:00|403.45|401.05|403.55|401.15|404.63|402.23|402.37|399.97|0
1654681200000|2022-06-08 09:40:00|403.65|401.25|402.17|399.77|404.63|402.23|401.39|398.99|0
1654681500000|2022-06-08 09:45:00|402.27|399.87|402.37|399.97|402.47|400.07|401.19|398.79|0
1654681800000|2022-06-08 09:50:00|402.56|400.16|402.66|400.26|402.95|400.55|401.58|399.18|0
1654682100000|2022-06-08 09:55:00|402.76|400.36|402.95|400.55|403.15|400.75|402.17|399.77|0
1654682400000|2022-06-08 10:00:00|403.15|400.75|404.62|402.22|405.9|403.5|403.15|400.75|0
1654682700000|2022-06-08 10:05:00|404.71|402.31|406.91|404.51|408.06|405.66|404.52|402.12|0
1654683000000|2022-06-08 10:10:00|407.21|404.81|407.11|404.71|407.5|405.1|405.83|403.43|0
1654683300000|2022-06-08 10:15:00|407.31|404.91|406.91|404.51|407.31|404.91|405.53|403.13|0
1654683600000|2022-06-08 10:20:00|406.82|404.42|406.51|404.11|407.3|404.9|405.73|403.33|0
1654683900000|2022-06-08 10:25:00|406.42|404.02|406.91|404.51|407.3|404.9|405.92|403.52|0
1654684200000|2022-06-08 10:30:00|407.1|404.7|407.69|405.29|408.09|405.69|406.51|404.11|0
1654684500000|2022-06-08 10:35:00|407.5|405.1|405.82|403.42|407.89|405.49|405.52|403.12|0
1654684800000|2022-06-08 10:40:00|405.92|403.52|405.42|403.02|406.11|403.71|404.73|402.33|0
1654685100000|2022-06-08 10:45:00|405.52|403.12|403.16|400.76|406.31|403.91|403.16|400.76|0
1654685400000|2022-06-08 10:50:00|402.96|400.56|400.41|398.01|404.44|402.04|400.02|397.62|0
1654685700000|2022-06-08 10:55:00|400.51|398.11|401.19|398.79|401.68|399.28|400.21|397.81|0
1654686000000|2022-06-08 11:00:00|401.39|398.99|402.92|400.52|403.35|400.95|401.39|398.99|0
1654686300000|2022-06-08 11:05:00|402.73|400.33|402.14|399.74|403.51|401.11|402.14|399.74|0
1654686600000|2022-06-08 11:10:00|402.33|399.93|399.2|396.8|402.53|400.13|399|396.6|0
1654686900000|2022-06-08 11:15:00|399.79|397.39|400.25|397.85|400.57|398.17|399.39|396.99|0
1654687200000|2022-06-08 11:20:00|400.34|397.94|400.54|398.14|401.23|398.83|399.76|397.36|0
1654687500000|2022-06-08 11:25:00|400.64|398.24|399.56|397.16|400.64|398.24|399.56|397.16|0
1654687800000|2022-06-08 11:30:00|398.78|396.38|397.02|394.62|399.36|396.96|396.25|393.85|0
1654688100000|2022-06-08 11:35:00|396.83|394.43|396.63|394.23|397.41|395.01|396.12|393.72|0
1654688400000|2022-06-08 11:40:00|396.83|394.43|398.68|396.28|399.16|396.76|396.83|394.43|0
1654688700000|2022-06-08 11:45:00|398.58|396.18|400.33|397.93|400.33|397.93|398.19|395.79|0
1654689000000|2022-06-08 11:50:00|400.53|398.13|401.5|399.1|401.7|399.3|400.53|398.13|0
1654689300000|2022-06-08 11:55:00|401.7|399.3|401.5|399.1|401.7|399.3|400.52|398.12|0
1654689600000|2022-06-08 12:00:00|401.6|399.2|402.09|399.69|403.36|400.96|401.3|398.9|0
1654689900000|2022-06-08 12:05:00|402.28|399.88|401.89|399.49|402.28|399.88|400.52|398.12|0
1654690200000|2022-06-08 12:10:00|401.3|398.9|400.91|398.51|402.28|399.88|399.35|396.95|0
1654690500000|2022-06-08 12:15:00|401.1|398.7|401.69|399.29|402.86|400.46|401.1|398.7|0
1654690800000|2022-06-08 12:20:00|401.88|399.48|405.12|402.72|405.21|402.81|401.69|399.29|0
1654691100000|2022-06-08 12:25:00|405.41|403.01|405.41|403.01|406.39|403.99|404.43|402.03|0
1654691400000|2022-06-08 12:30:00|405.8|403.4|409.05|406.65|410.53|408.13|405.6|403.2|0
1654691700000|2022-06-08 12:35:00|409.15|406.75|406.69|404.29|409.74|407.34|406.26|403.86|0
1654692000000|2022-06-08 12:40:00|406.79|404.39|404.92|402.52|408.86|406.46|404.92|402.52|0
1654692300000|2022-06-08 12:45:00|404.83|402.43|405.67|403.27|405.67|403.27|404.5|402.1|0
1654692600000|2022-06-08 12:50:00|405.87|403.47|408.23|405.83|408.82|406.42|404.6|402.2|0
1654692900000|2022-06-08 12:55:00|408.42|406.02|407.2|404.8|408.82|406.42|405.87|403.47|0
1654693200000|2022-06-08 13:00:00|407.39|404.99|408.75|406.35|411.14|408.74|407.2|404.8|0
1654693500000|2022-06-08 13:05:00|408.95|406.55|407.17|404.77|409.25|406.85|406.58|404.18|0
1654693800000|2022-06-08 13:10:00|407.76|405.36|406.49|404.09|408.85|406.45|405.99|403.59|0
1654694100000|2022-06-08 13:15:00|406.38|403.98|407.67|405.27|408.35|405.95|406.38|403.98|0
1654694400000|2022-06-08 13:20:00|407.76|405.36|407.36|404.96|408.55|406.15|406.77|404.37|0
1654694700000|2022-06-08 13:25:00|407.17|404.77|405.59|403.19|407.17|404.77|405|402.6|0
1654695000000|2022-06-08 13:30:00|405.39|402.99|409.92|407.52|415.47|413.07|405.39|402.99|0
1654695300000|2022-06-08 13:35:00|410.03|407.63|404.02|401.62|411.31|408.91|402.64|400.24|0
1654695600000|2022-06-08 13:40:00|403.82|401.42|407.16|404.76|408.15|405.75|403.82|401.42|0
1654695900000|2022-06-08 13:45:00|406.96|404.56|395.1|392.7|406.96|404.56|392.58|390.18|0
1654696200000|2022-06-08 13:50:00|394.71|392.31|391.51|389.11|396.26|393.86|391.12|388.72|0
1654696500000|2022-06-08 13:55:00|391.9|389.5|394.03|391.63|394.61|392.21|390.54|388.14|0
1654696800000|2022-06-08 14:00:00|393.64|391.24|395.67|393.27|400.07|397.67|393.06|390.66|0
1654697100000|2022-06-08 14:05:00|395.28|392.88|395.66|393.26|397.22|394.82|393.72|391.32|0
1654697400000|2022-06-08 14:10:00|395.86|393.46|408.2|405.8|408.2|405.8|395.86|393.46|0
1654697700000|2022-06-08 14:15:00|408.7|406.3|403.08|400.68|410.18|407.78|403.08|400.68|0
1654698000000|2022-06-08 14:20:00|402.69|400.29|397.02|394.62|402.69|400.29|396.63|394.23|0
1654698300000|2022-06-08 14:25:00|397.99|395.59|401.51|399.11|401.51|399.11|397.21|394.81|0
1654698600000|2022-06-08 14:30:00|401.42|399.02|397.02|394.62|403.08|400.68|395.46|393.06|0
1654698900000|2022-06-08 14:35:00|396.63|394.23|397.4|395|397.99|395.59|393.9|391.5|0
1654699200000|2022-06-08 14:40:00|397.21|394.81|401.34|398.94|404.88|402.48|394.87|392.47|0
1654699500000|2022-06-08 14:45:00|401.14|398.74|398.79|396.39|401.14|398.74|397.23|394.83|0
1654699800000|2022-06-08 14:50:00|398.4|396|398.98|396.58|400.36|397.96|396.84|394.44|0
1654700100000|2022-06-08 14:55:00|399.18|396.78|403.74|401.34|405.91|403.51|398.79|396.39|0
1654700400000|2022-06-08 15:00:00|403.35|400.95|404.72|402.32|406.89|404.49|402.76|400.36|0
1654700700000|2022-06-08 15:05:00|405.31|402.91|402.95|400.55|405.31|402.91|402.37|399.97|0
1654701000000|2022-06-08 15:10:00|402.76|400.36|397.87|395.47|404.33|401.93|397.67|395.27|0
1654701300000|2022-06-08 15:15:00|396.89|394.49|393.44|391.04|398.84|396.44|392.02|389.62|0
1654701600000|2022-06-08 15:20:00|393.25|390.85|395.78|393.38|396.17|393.77|392.47|390.07|0
1654701900000|2022-06-08 15:25:00|395.97|393.57|394.41|392.01|396.17|393.77|393.44|391.04|0
1654702200000|2022-06-08 15:30:00|394.32|391.92|394.02|391.62|395.58|393.18|392.47|390.07|0
1654702500000|2022-06-08 15:35:00|393.63|391.23|393.44|391.04|394.8|392.4|392.66|390.26|0
1654702800000|2022-06-08 15:40:00|393.24|390.84|398.7|396.3|399.09|396.69|390.91|388.51|0
1654703100000|2022-06-08 15:45:00|397.92|395.52|395.87|393.47|398.31|395.91|394.11|391.71|0
1654703400000|2022-06-08 15:50:00|396.26|393.86|395.28|392.88|396.26|393.86|393.72|391.32|0
1654703700000|2022-06-08 15:55:00|394.99|392.59|396.64|394.24|397.43|395.03|394.11|391.71|0
1654704000000|2022-06-08 16:00:00|397.04|394.64|395.27|392.87|398.41|396.01|392.54|390.14|0
1654704300000|2022-06-08 16:05:00|395.66|393.26|397.23|394.83|399.38|396.98|395.08|392.68|0
1654704600000|2022-06-08 16:10:00|396.84|394.44|395.86|393.46|397.62|395.22|395.47|393.07|0
1654704900000|2022-06-08 16:15:00|395.66|393.26|396.44|394.04|398.79|396.39|395.66|393.26|0
1654705200000|2022-06-08 16:20:00|396.05|393.65|401.34|398.94|402.72|400.32|395.85|393.45|0
1654705500000|2022-06-08 16:25:00|401.15|398.75|403.31|400.91|407.46|405.06|401.15|398.75|0
1654705800000|2022-06-08 16:30:00|403.51|401.11|409.44|407.04|411.23|408.83|403.31|400.91|0
1654706100000|2022-06-08 16:35:00|409.24|406.84|417.02|414.62|417.02|414.62|409.04|406.64|0
1654706400000|2022-06-08 16:40:00|417.22|414.82|421.43|419.03|421.43|419.03|415.42|413.02|0
1654706700000|2022-06-08 16:45:00|421.63|419.23|416.61|414.21|422.84|420.44|416.32|413.92|0
1654707000000|2022-06-08 16:50:00|416.81|414.41|416.53|414.13|417.61|415.21|414.13|411.73|0
1654707300000|2022-06-08 16:55:00|416.73|414.33|413.93|411.53|417.63|415.23|413.73|411.33|0
1654707600000|2022-06-08 17:00:00|413.73|411.33|419.33|416.93|420.54|418.14|413.73|411.33|0
1654707900000|2022-06-08 17:05:00|419.73|417.33|415.92|413.52|420.13|417.73|415.33|412.93|0
1654708200000|2022-06-08 17:10:00|416.12|413.72|417.32|414.92|420.13|417.73|415.52|413.12|0
1654708500000|2022-06-08 17:15:00|417.52|415.12|415.12|412.72|419.13|416.73|414.72|412.32|0
1654708800000|2022-06-08 17:20:00|415.72|413.32|417.92|415.52|418.32|415.92|415.52|413.12|0
1654709100000|2022-06-08 17:25:00|417.52|415.12|420.59|418.19|420.73|418.33|417.12|414.72|0
1654709400000|2022-06-08 17:30:00|420.8|418.4|425.43|423.03|427.16|424.76|420.39|417.99|0
1654709700000|2022-06-08 17:35:00|425.23|422.83|429.69|427.29|429.89|427.49|425.23|422.83|0
1654710000000|2022-06-08 17:40:00|429.89|427.49|422.4|420|429.89|427.49|422.2|419.8|0
1654710300000|2022-06-08 17:45:00|423.01|420.61|420.99|418.59|424.02|421.62|419.58|417.18|0
1654710600000|2022-06-08 17:50:00|420.79|418.39|422.3|419.9|424.62|422.22|419.98|417.58|0
1654710900000|2022-06-08 17:55:00|422.2|419.8|423.2|420.8|423.81|421.41|419.58|417.18|0
1654711200000|2022-06-08 18:00:00|423.61|421.21|421.59|419.19|423.61|421.21|419.38|416.98|0
1654711500000|2022-06-08 18:05:00|421.19|418.79|421.59|419.19|423|420.6|419.37|416.97|0
1654711800000|2022-06-08 18:10:00|421.38|418.98|421.79|419.39|424.61|422.21|420.18|417.78|0
1654712100000|2022-06-08 18:15:00|421.38|418.98|424|421.6|425.62|423.22|420.78|418.38|0
1654712400000|2022-06-08 18:20:00|424.2|421.8|423.8|421.4|426.02|423.62|421.98|419.58|0
1654712700000|2022-06-08 18:25:00|424|421.6|427.64|425.24|431.09|428.69|422.79|420.39|0
1654713000000|2022-06-08 18:30:00|428.05|425.65|429.26|426.86|429.46|427.06|424.6|422.2|0
1654713300000|2022-06-08 18:35:00|429.46|427.06|428.85|426.45|432.11|429.71|428.04|425.64|0
1654713600000|2022-06-08 18:40:00|428.65|426.25|423.39|420.99|428.65|426.25|422.58|420.18|0
1654713900000|2022-06-08 18:45:00|423.59|421.19|423.59|421.19|424.8|422.4|421.17|418.77|0
1654714200000|2022-06-08 18:50:00|423.39|420.99|426.01|423.61|426.01|423.61|423.18|420.78|0
1654714500000|2022-06-08 18:55:00|426.21|423.81|425.4|423|426.82|424.42|424.59|422.19|0
1654714800000|2022-06-08 19:00:00|425.6|423.2|427.22|424.82|429.45|427.05|425.6|423.2|0
1654715100000|2022-06-08 19:05:00|427.42|425.02|429.25|426.85|432.1|429.7|426.31|423.91|0
1654715400000|2022-06-08 19:10:00|429.86|427.46|423.78|421.38|430.06|427.66|422.97|420.57|0
1654715700000|2022-06-08 19:15:00|423.98|421.58|423.1|420.7|425.63|423.23|422.17|419.77|0
1654716000000|2022-06-08 19:20:00|423.21|420.81|418.47|416.07|423.71|421.31|417.87|415.47|0
1654716300000|2022-06-08 19:25:00|418.27|415.87|419.07|416.67|419.87|417.47|416.86|414.46|0
1654716600000|2022-06-08 19:30:00|418.67|416.27|416.26|413.86|420.48|418.08|415.46|413.06|0
1654716900000|2022-06-08 19:35:00|416.16|413.76|416.73|414.33|417.66|415.26|415.46|413.06|0
1654717200000|2022-06-08 19:40:00|416.93|414.53|418.94|416.54|419.55|417.15|416.93|414.53|0
1654717500000|2022-06-08 19:45:00|418.54|416.14|426.83|424.43|427.03|424.63|418.54|416.14|0
1654717800000|2022-06-08 19:50:00|426.62|424.22|425.4|423|428.25|425.85|421.56|419.16|0
1654718100000|2022-06-08 19:55:00|425|422.6|424.79|422.39|427.03|424.63|422.57|420.17|0
1654718400000|2022-06-08 20:00:00|423.98|421.58|425.56|423.16|425.97|423.57|423.38|420.98|0
1654718700000|2022-06-08 20:05:00|425.36|422.96|424.14|421.74|426.17|423.77|423.73|421.33|0
1654719000000|2022-06-08 20:10:00|424.34|421.94|421.5|419.1|424.34|421.94|421.5|419.1|0
1654719300000|2022-06-08 20:15:00|422.01|419.21|422.92|420.12|423.83|421.03|421.9|419.1|0
1654719600000|2022-06-08 20:20:00|423.12|420.32|422.31|419.51|423.32|420.52|421.9|419.1|0
1654719900000|2022-06-08 20:25:00|422.51|419.71|422.3|419.5|422.51|419.71|421.9|419.1|0
1654720200000|2022-06-08 20:30:00|422.21|419.41|421.69|418.89|422.3|419.5|421.29|418.49|0
1654720500000|2022-06-08 20:35:00|421.49|418.69|421.9|419.1|422.1|419.3|421.29|418.49|0
1654720800000|2022-06-08 20:40:00|422.1|419.3|422.7|419.9|422.91|420.11|422.1|419.3|0
1654721100000|2022-06-08 20:45:00|422.3|419.5|423.11|420.31|423.11|420.31|422.3|419.5|0
1654721400000|2022-06-08 20:50:00|422.9|420.1|422.3|419.5|423.11|420.31|421.89|419.09|0
1654721700000|2022-06-08 20:55:00|422.68|419.88|422.98|420.18|422.98|420.18|421.46|418.66|0
1654722000000|2022-06-08 21:00:00|422.76|419.96|422.44|419.64|422.97|420.17|422.35|419.55|0
1654722300000|2022-06-08 21:05:00|422.5|419.7|422.26|419.46|422.5|419.7|422.26|419.46|0
1654722600000|2022-06-08 21:10:00|422.23|419.43|422.11|419.31|422.23|419.43|422.11|419.31|0
1654722900000|2022-06-08 21:15:00|421.93|419.13|422.05|419.25|422.05|419.25|421.91|419.11|0
1654723200000|2022-06-08 21:20:00|421.97|419.17|422.28|419.48|422.52|419.72|421.97|419.17|0
1654723500000|2022-06-08 21:25:00|422.22|419.42|422.16|419.36|422.22|419.42|422.16|419.36|0
1654723800000|2022-06-08 21:30:00|422.19|419.39|422.78|419.98|422.78|419.98|422.19|419.39|0
1654724100000|2022-06-08 21:35:00|422.77|419.97|422.66|419.86|422.77|419.97|422.52|419.72|0
1654724700000|2022-06-08 21:45:00|422.75|419.95|422.77|419.97|422.86|420.06|422.71|419.91|0
1654725000000|2022-06-08 21:50:00|422.6|419.8|422.53|419.73|422.62|419.82|422.42|419.62|0
1654725300000|2022-06-08 21:55:00|422.44|419.64|422.42|419.62|422.65|419.85|422.35|419.55|0
1654725600000|2022-06-08 22:00:00|422.96|420.16|425.08|422.28|425.08|422.28|422.65|419.85|0
1654725900000|2022-06-08 22:05:00|424.88|422.08|424.07|421.27|424.88|422.08|424.07|421.27|0
1654726200000|2022-06-08 22:10:00|424.17|421.37|423.86|421.06|424.47|421.67|423.66|420.86|0
1654726500000|2022-06-08 22:15:00|423.66|420.86|423.66|420.86|423.66|420.86|423.25|420.45|0
1654726800000|2022-06-08 22:20:00|423.56|420.76|423.86|421.06|424.06|421.26|423.05|420.25|0
1654727100000|2022-06-08 22:25:00|423.66|420.86|422.84|420.04|423.66|420.86|422.44|419.64|0
1654727400000|2022-06-08 22:30:00|422.64|419.84|422.03|419.23|422.64|419.84|421.63|418.83|0
1654727700000|2022-06-08 22:35:00|422.24|419.44|421.93|419.13|423.04|420.24|421.73|418.93|0
1654728000000|2022-06-08 22:40:00|421.63|418.83|421.83|419.03|422.03|419.23|421.63|418.83|0
1654728300000|2022-06-08 22:45:00|421.93|419.13|421.62|418.82|422.23|419.43|421.62|418.82|0
1654728600000|2022-06-08 22:50:00|421.83|419.03|421.02|418.22|421.83|419.03|421.02|418.22|0
1654728900000|2022-06-08 22:55:00|420.81|418.01|421.01|418.21|421.22|418.42|420.61|417.81|0
1654729200000|2022-06-08 23:00:00|421.22|418.42|421.01|418.21|421.42|418.62|420.41|417.61|0
1654729500000|2022-06-08 23:05:00|421.12|418.32|420.91|418.11|421.21|418.41|420.41|417.61|0
1654729800000|2022-06-08 23:10:00|421.01|418.21|420.4|417.6|421.01|418.21|420.4|417.6|0
1654730100000|2022-06-08 23:15:00|420.2|417.4|420.2|417.4|420.4|417.6|420.2|417.4|0
1654730400000|2022-06-08 23:20:00|420.1|417.3|420.6|417.8|420.6|417.8|420|417.2|0
1654730700000|2022-06-08 23:25:00|420.71|417.91|421.71|418.91|422.12|419.32|420.71|417.91|0
1654731000000|2022-06-08 23:30:00|421.81|419.01|420.6|417.8|421.81|419.01|419.99|417.19|0
1654731300000|2022-06-08 23:35:00|420.8|418|421.81|419.01|421.81|419.01|420.7|417.9|0
1654731600000|2022-06-08 23:40:00|421.71|418.91|420.9|418.1|422.32|419.52|420.59|417.79|0
1654731900000|2022-06-08 23:45:00|420.8|418|420.29|417.49|420.8|418|420.19|417.39|0
1654732200000|2022-06-08 23:50:00|419.99|417.19|422.31|419.51|422.31|419.51|419.99|417.19|0
1654732500000|2022-06-08 23:55:00|422.21|419.41|421.19|418.39|422.61|419.81|421.19|418.39|0
1654732800000|2022-06-09 00:00:00|420.39|417.59|423.21|420.41|423.42|420.62|418.77|415.97|0
1654733100000|2022-06-09 00:05:00|423.42|420.62|422.81|420.01|423.82|421.02|421.8|419|0
1654733400000|2022-06-09 00:10:00|422.6|419.8|422.8|420|424.02|421.22|421.8|419|0
1654733700000|2022-06-09 00:15:00|423.21|420.41|424.63|421.83|425.95|423.15|422.8|420|0
1654734000000|2022-06-09 00:20:00|424.42|421.62|422.6|419.8|425.23|422.43|421.99|419.19|0
1654734300000|2022-06-09 00:25:00|422.8|420|421.45|418.65|423.61|420.81|421.25|418.45|0
1654734600000|2022-06-09 00:30:00|421.25|418.45|421.66|418.86|423.08|420.28|421.05|418.25|0
1654734900000|2022-06-09 00:35:00|421.45|418.65|424|421.2|424.91|422.11|421.05|418.25|0
1654735200000|2022-06-09 00:40:00|424.1|421.3|427.15|424.35|428.18|425.38|424.1|421.3|0
1654735500000|2022-06-09 00:45:00|426.95|424.15|425.72|422.92|427.36|424.56|425.52|422.72|0
1654735800000|2022-06-09 00:50:00|425.42|422.62|425.92|423.12|426.33|423.53|425.11|422.31|0
1654736100000|2022-06-09 00:55:00|426.13|423.33|426.94|424.14|427.35|424.55|425.72|422.92|0
1654736400000|2022-06-09 01:00:00|427.15|424.35|427.35|424.55|428.17|425.37|426.13|423.33|0
1654736700000|2022-06-09 01:05:00|427.55|424.75|426.53|423.73|427.96|425.16|426.53|423.73|0
1654737000000|2022-06-09 01:10:00|426.74|423.94|426.33|423.53|427.66|424.86|424.9|422.1|0
1654737300000|2022-06-09 01:15:00|425.92|423.12|426.53|423.73|427.45|424.65|425.1|422.3|0
1654737600000|2022-06-09 01:20:00|426.32|423.52|427.14|424.34|427.14|424.34|426.12|423.32|0
1654737900000|2022-06-09 01:25:00|426.93|424.13|429.18|426.38|429.8|427|426.84|424.04|0
1654738200000|2022-06-09 01:30:00|429.39|426.59|427.34|424.54|429.8|427|427.14|424.34|0
1654738500000|2022-06-09 01:35:00|427.14|424.34|432.67|429.87|432.67|429.87|426.93|424.13|0
1654738800000|2022-06-09 01:40:00|432.46|429.66|431.64|428.84|432.87|430.07|430.61|427.81|0
1654739100000|2022-06-09 01:45:00|432.05|429.25|431.95|429.15|433.49|430.69|431.64|428.84|0
1654739400000|2022-06-09 01:50:00|432.05|429.25|430.81|428.01|432.05|429.25|430.31|427.51|0
1654739700000|2022-06-09 01:55:00|431.02|428.22|430.81|428.01|431.22|428.42|430.3|427.5|0
1654740000000|2022-06-09 02:00:00|430.92|428.12|430.19|427.39|431.02|428.22|429.99|427.19|0
1654740300000|2022-06-09 02:05:00|430.3|427.5|428.76|425.96|430.3|427.5|428.76|425.96|0
1654740600000|2022-06-09 02:10:00|428.87|426.07|428.14|425.34|429.17|426.37|427.64|424.84|0
1654740900000|2022-06-09 02:15:00|427.94|425.14|429.57|426.77|430.19|427.39|427.73|424.93|0
1654741200000|2022-06-09 02:20:00|429.48|426.68|430.8|428|431.21|428.41|429.37|426.57|0
1654741500000|2022-06-09 02:25:00|430.6|427.8|430.8|428|431.42|428.62|430.6|427.8|0
1654741800000|2022-06-09 02:30:00|430.91|428.11|429.36|426.56|431.21|428.41|429.36|426.56|0
1654742100000|2022-06-09 02:35:00|429.57|426.77|428.54|425.74|429.57|426.77|428.34|425.54|0
1654742400000|2022-06-09 02:40:00|428.34|425.54|429.16|426.36|429.57|426.77|428.34|425.54|0
1654742700000|2022-06-09 02:45:00|428.95|426.15|427.31|424.51|429.16|426.36|427.11|424.31|0
1654743000000|2022-06-09 02:50:00|427.52|424.72|427.31|424.51|428.74|425.94|427.31|424.51|0
1654743300000|2022-06-09 02:55:00|427.11|424.31|427.72|424.92|428.54|425.74|427.11|424.31|0
1654743600000|2022-06-09 03:00:00|427.62|424.82|426.69|423.89|428.13|425.33|426.08|423.28|0
1654743900000|2022-06-09 03:05:00|426.9|424.1|427.71|424.91|427.82|425.02|426.9|424.1|0
1654744200000|2022-06-09 03:10:00|427.92|425.12|428.12|425.32|428.12|425.32|427.71|424.91|0
1654744500000|2022-06-09 03:15:00|427.92|425.12|427.3|424.5|429.14|426.34|427.2|424.4|0
1654744800000|2022-06-09 03:20:00|427.1|424.3|427.3|424.5|428.02|425.22|426.69|423.89|0
1654745100000|2022-06-09 03:25:00|427.5|424.7|426.69|423.89|427.5|424.7|426.48|423.68|0
1654745400000|2022-06-09 03:30:00|426.79|423.99|427.5|424.7|427.5|424.7|426.48|423.68|0
1654745700000|2022-06-09 03:35:00|427.4|424.6|427.5|424.7|427.5|424.7|427.09|424.29|0
1654746000000|2022-06-09 03:40:00|427.29|424.49|426.48|423.68|428.11|425.31|426.27|423.47|0
1654746300000|2022-06-09 03:45:00|426.38|423.58|425.25|422.45|427.09|424.29|425.05|422.25|0
1654746600000|2022-06-09 03:50:00|425.15|422.35|424.84|422.04|425.15|422.35|423.82|421.02|0
1654746900000|2022-06-09 03:55:00|424.64|421.84|425.04|422.24|425.25|422.45|424.63|421.83|0
1654747200000|2022-06-09 04:00:00|424.84|422.04|424.43|421.63|425.25|422.45|424.22|421.42|0
1654747500000|2022-06-09 04:05:00|424.33|421.53|425.24|422.44|425.24|422.44|424.22|421.42|0
1654747800000|2022-06-09 04:10:00|425.04|422.24|424.83|422.03|425.65|422.85|424.42|421.62|0
1654748100000|2022-06-09 04:15:00|424.73|421.93|425.03|422.23|425.24|422.44|424.42|421.62|0
1654748400000|2022-06-09 04:20:00|424.83|422.03|425.03|422.23|425.24|422.44|424.63|421.83|0
1654748700000|2022-06-09 04:25:00|424.83|422.03|424.83|422.03|425.14|422.34|424.42|421.62|0
1654749000000|2022-06-09 04:30:00|424.62|421.82|424.52|421.72|424.83|422.03|424.32|421.52|0
1654749300000|2022-06-09 04:35:00|424.42|421.62|425.34|422.54|425.44|422.64|424.42|421.62|0
1654749600000|2022-06-09 04:40:00|425.44|422.64|425.03|422.23|425.64|422.84|425.03|422.23|0
1654749900000|2022-06-09 04:45:00|425.23|422.43|425.23|422.43|426.04|423.24|425.23|422.43|0
1654750200000|2022-06-09 04:50:00|425.43|422.63|424.61|421.81|425.43|422.63|424.52|421.72|0
1654750500000|2022-06-09 04:55:00|424.82|422.02|425.22|422.42|425.53|422.73|424.61|421.81|0
1654750800000|2022-06-09 05:00:00|425.84|423.04|425.63|422.83|426.45|423.65|424.41|421.61|0
1654751100000|2022-06-09 05:05:00|425.22|422.42|422.27|419.47|425.22|422.42|422.17|419.37|0
1654751400000|2022-06-09 05:10:00|422.17|419.37|423.59|420.79|423.59|420.79|421.55|418.75|0
1654751700000|2022-06-09 05:15:00|423.79|420.99|424.3|421.5|424.4|421.6|423.18|420.38|0
1654752000000|2022-06-09 05:20:00|424.2|421.4|424.81|422.01|425.62|422.82|423.79|420.99|0
1654752300000|2022-06-09 05:25:00|424.6|421.8|423.38|420.58|424.71|421.91|423.18|420.38|0
1654752600000|2022-06-09 05:30:00|423.28|420.48|424.19|421.39|425.01|422.21|421.86|419.06|0
1654752900000|2022-06-09 05:35:00|424.4|421.6|427.25|424.45|427.25|424.45|423.99|421.19|0
1654753200000|2022-06-09 05:40:00|427.05|424.25|428.48|425.68|429.91|427.11|426.43|423.63|0
1654753500000|2022-06-09 05:45:00|428.58|425.78|428.07|425.27|430.32|427.52|427.86|425.06|0
1654753800000|2022-06-09 05:50:00|427.86|425.06|430.11|427.31|430.11|427.31|427.45|424.65|0
1654754100000|2022-06-09 05:55:00|429.91|427.11|430.73|427.93|430.93|428.13|429.7|426.9|0
1654754400000|2022-06-09 06:00:00|431.55|428.75|430.11|427.31|432.57|429.77|428.88|426.08|0
1654754700000|2022-06-09 06:05:00|429.9|427.1|428.78|425.98|432.47|429.67|428.67|425.87|0
1654755000000|2022-06-09 06:10:00|428.88|426.08|429.19|426.39|431.54|428.74|428.26|425.46|0
1654755300000|2022-06-09 06:15:00|429.29|426.49|430.31|427.51|430.42|427.62|428.88|426.08|0
1654755600000|2022-06-09 06:20:00|430.72|427.92|430.31|427.51|430.92|428.12|429.9|427.1|0
1654755900000|2022-06-09 06:25:00|430.1|427.3|430.92|428.12|431.95|429.15|430.1|427.3|0
1654756200000|2022-06-09 06:30:00|430.51|427.71|429.79|426.99|431.12|428.32|429.48|426.68|0
1654756500000|2022-06-09 06:35:00|429.89|427.09|428.46|425.66|429.89|427.09|427.64|424.84|0
1654756800000|2022-06-09 06:40:00|428.25|425.45|428.77|425.97|430.1|427.3|427.64|424.84|0
1654757100000|2022-06-09 06:45:00|428.87|426.07|427.84|425.04|429.07|426.27|427.02|424.22|0
1654757400000|2022-06-09 06:50:00|427.95|425.15|426|423.2|427.95|425.15|426|423.2|0
1654757700000|2022-06-09 06:55:00|425.79|422.99|424.57|421.77|425.79|422.99|424.57|421.77|0
1654758000000|2022-06-09 07:00:00|424.36|421.56|423.55|420.75|428.65|425.85|423.14|420.34|0
1654758300000|2022-06-09 07:05:00|424.16|421.15|420.7|418.3|424.37|421.97|420.3|417.9|0
1654758600000|2022-06-09 07:10:00|420.9|418.5|423.96|421.56|423.96|421.56|420.09|417.69|0
1654758900000|2022-06-09 07:15:00|424.16|421.76|424.06|421.66|425.38|422.98|422.73|420.33|0
1654759200000|2022-06-09 07:20:00|424.36|421.96|421.51|419.11|424.57|422.17|420.29|417.89|0
1654759500000|2022-06-09 07:25:00|421.31|418.91|421.51|419.11|422.32|419.92|420.7|418.3|0
1654759800000|2022-06-09 07:30:00|421.3|418.9|429.32|426.92|430.55|428.15|421.3|418.9|0
1654760100000|2022-06-09 07:35:00|429.52|427.12|427.68|425.28|430.55|428.15|427.28|424.88|0
1654760400000|2022-06-09 07:40:00|427.28|424.88|426.66|424.26|428.71|426.31|426.16|423.76|0
1654760700000|2022-06-09 07:45:00|426.87|424.47|425.44|423.04|427.07|424.67|424.22|421.82|0
1654761000000|2022-06-09 07:50:00|425.24|422.84|422.59|420.19|425.24|422.84|421.58|419.18|0
1654761300000|2022-06-09 07:55:00|422.7|420.3|422.79|420.39|424.22|421.82|422.19|419.79|0
1654761600000|2022-06-09 08:00:00|423.61|421.21|424.42|422.02|425.84|423.44|423|420.6|0
1654761900000|2022-06-09 08:05:00|424.62|422.22|426.04|423.64|428.19|425.79|424.21|421.81|0
1654762200000|2022-06-09 08:10:00|426.25|423.85|426.24|423.84|427.47|425.07|425.43|423.03|0
1654762500000|2022-06-09 08:15:00|426.35|423.95|425.43|423.03|426.35|423.95|424.82|422.42|0
1654762800000|2022-06-09 08:20:00|425.53|423.13|424|421.6|426.85|424.45|423.8|421.4|0
1654763100000|2022-06-09 08:25:00|424.21|421.81|423.59|421.19|424.82|422.42|423.39|420.99|0
1654763400000|2022-06-09 08:30:00|423.8|421.4|420.04|417.64|423.8|421.4|420.04|417.64|0
1654763700000|2022-06-09 08:35:00|420.24|417.84|419.63|417.23|420.24|417.84|417.41|415.01|0
1654764000000|2022-06-09 08:40:00|419.53|417.13|419.42|417.02|420.03|417.63|418.41|416.01|0
1654764300000|2022-06-09 08:45:00|419.22|416.82|413.68|411.28|419.22|416.82|413.68|411.28|0
1654764600000|2022-06-09 08:50:00|413.58|411.18|413|410.6|413.6|411.2|410.99|408.59|0
1654764900000|2022-06-09 08:55:00|412.8|410.4|410.19|407.79|413.6|411.2|409.99|407.59|0
1654765200000|2022-06-09 09:00:00|410.39|407.99|410.39|407.99|411.19|408.79|409.79|407.39|0
1654765500000|2022-06-09 09:05:00|410.59|408.19|410.79|408.39|411.99|409.59|409.78|407.38|0
1654765800000|2022-06-09 09:10:00|410.99|408.59|412.39|409.99|412.39|409.99|410.59|408.19|0
1654766100000|2022-06-09 09:15:00|412.19|409.79|412.89|410.49|413.39|410.99|411.58|409.18|0
1654766400000|2022-06-09 09:20:00|412.99|410.59|412.79|410.39|413.7|411.3|412.38|409.98|0
1654766700000|2022-06-09 09:25:00|412.89|410.49|412.98|410.58|413.19|410.79|411.78|409.38|0
1654767000000|2022-06-09 09:30:00|412.58|410.18|411.38|408.98|413.18|410.78|410.98|408.58|0
1654767300000|2022-06-09 09:35:00|411.28|408.88|411.08|408.68|411.58|409.18|410.37|407.97|0
1654767600000|2022-06-09 09:40:00|410.97|408.57|413.18|410.78|413.58|411.18|410.88|408.48|0
1654767900000|2022-06-09 09:45:00|412.78|410.38|412.17|409.77|413.38|410.98|412.17|409.77|0
1654768200000|2022-06-09 09:50:00|412.37|409.97|412.57|410.17|413.18|410.78|411.17|408.77|0
1654768500000|2022-06-09 09:55:00|412.77|410.37|413.58|411.18|415.19|412.79|412.57|410.17|0
1654768800000|2022-06-09 10:00:00|413.37|410.97|413.98|411.58|413.98|411.58|412.57|410.17|0
1654769100000|2022-06-09 10:05:00|413.77|411.37|414.18|411.78|414.38|411.98|412.97|410.57|0
1654769400000|2022-06-09 10:10:00|414.17|411.77|413.57|411.17|415.99|413.59|413.57|411.17|0
1654769700000|2022-06-09 10:15:00|413.77|411.37|411.16|408.76|413.97|411.57|410.76|408.36|0
1654770000000|2022-06-09 10:20:00|411.36|408.96|407.16|404.76|411.36|408.96|406.36|403.96|0
1654770300000|2022-06-09 10:25:00|406.96|404.56|404.4|402|407.78|405.38|404.4|402|0
1654770600000|2022-06-09 10:30:00|403.8|401.4|404.59|402.19|404.79|402.39|402.81|400.41|0
1654770900000|2022-06-09 10:35:00|404.7|402.3|406.58|404.18|406.78|404.38|403.7|401.3|0
1654771200000|2022-06-09 10:40:00|407.48|405.08|406.58|404.18|407.57|405.17|405.58|403.18|0
1654771500000|2022-06-09 10:45:00|406.78|404.38|407.17|404.77|407.77|405.37|406.18|403.78|0
1654771800000|2022-06-09 10:50:00|406.97|404.57|404.39|401.99|407.17|404.77|403.89|401.49|0
1654772100000|2022-06-09 10:55:00|404.58|402.18|406.28|403.88|406.57|404.17|404.58|402.18|0
1654772400000|2022-06-09 11:00:00|406.57|404.17|407.37|404.97|407.96|405.56|406.48|404.08|0
1654772700000|2022-06-09 11:05:00|407.56|405.16|407.56|405.16|408.96|406.56|406.97|404.57|0
1654773000000|2022-06-09 11:10:00|407.36|404.96|405.97|403.57|407.56|405.16|405.97|403.57|0
1654773300000|2022-06-09 11:15:00|406.17|403.77|408.36|405.96|408.46|406.06|405.57|403.17|0
1654773600000|2022-06-09 11:20:00|408.46|406.06|403.78|401.38|409.15|406.75|400.81|398.41|0
1654773900000|2022-06-09 11:25:00|404.57|402.17|406.96|404.56|407.95|405.55|403.78|401.38|0
1654774200000|2022-06-09 11:30:00|406.86|404.46|409.35|406.95|409.35|406.95|405.76|403.36|0
1654774500000|2022-06-09 11:35:00|409.55|407.15|408.65|406.25|410.15|407.75|408.15|405.75|0
1654774800000|2022-06-09 11:40:00|408.75|406.35|407.25|404.85|409.65|407.25|407.06|404.66|0
1654775100000|2022-06-09 11:45:00|407.05|404.65|413.51|411.11|414|411.6|402.68|400.28|0
1654775400000|2022-06-09 11:50:00|413.71|411.31|415.01|412.61|415.01|412.61|410.59|408.19|0
1654775700000|2022-06-09 11:55:00|414.71|412.31|414.81|412.41|417.13|414.73|414.2|411.8|0
1654776000000|2022-06-09 12:00:00|415.01|412.61|415.41|413.01|417.22|414.82|414.8|412.4|0
1654776300000|2022-06-09 12:05:00|415.51|413.11|416.21|413.81|417.42|415.02|414.8|412.4|0
1654776600000|2022-06-09 12:10:00|416.41|414.01|421.67|419.27|421.67|419.27|416.21|413.81|0
1654776900000|2022-06-09 12:15:00|422.07|419.67|420.85|418.45|423.09|420.69|419.64|417.24|0
1654777200000|2022-06-09 12:20:00|421.46|419.06|424.3|421.9|425.93|423.53|421.46|419.06|0
1654777500000|2022-06-09 12:25:00|424.71|422.31|423.13|420.73|428.11|425.71|422.58|420.18|0
1654777800000|2022-06-09 12:30:00|423.23|420.83|425.16|422.76|426.89|424.49|420.6|418.2|0
1654778100000|2022-06-09 12:35:00|425.46|423.06|424.85|422.45|428.11|425.71|424.65|422.25|0
1654778400000|2022-06-09 12:40:00|425.06|422.66|434.25|431.85|434.66|432.26|424.35|421.95|0
1654778700000|2022-06-09 12:45:00|434.45|432.05|434.45|432.05|434.66|432.26|431.58|429.18|0
1654779000000|2022-06-09 12:50:00|434.04|431.64|437.06|434.66|437.74|435.34|433.83|431.43|0
1654779300000|2022-06-09 12:55:00|437.26|434.86|434.59|432.19|437.26|434.86|433.26|430.86|0
1654779600000|2022-06-09 13:00:00|435.21|432.81|432.74|430.34|436.03|433.63|432.74|430.34|0
1654779900000|2022-06-09 13:05:00|432.95|430.55|436.95|434.55|437.05|434.65|432.74|430.34|0
1654780200000|2022-06-09 13:10:00|436.85|434.45|439.73|437.33|439.73|437.33|431.72|429.32|0
1654780500000|2022-06-09 13:15:00|439.52|437.12|439.93|437.53|441.79|439.39|437.87|435.47|0
1654780800000|2022-06-09 13:20:00|438.9|436.5|438.28|435.88|438.9|436.5|436.64|434.24|0
1654781100000|2022-06-09 13:25:00|437.87|435.47|439.93|437.53|439.93|437.53|436.84|434.44|0
1654781400000|2022-06-09 13:30:00|439.31|436.91|432.16|429.76|445.18|442.78|429.7|427.3|0
1654781700000|2022-06-09 13:35:00|430.53|428.13|440.24|437.84|440.66|438.26|429.38|426.98|0
1654782000000|2022-06-09 13:40:00|441.27|438.87|443.13|440.73|447.89|445.49|437.98|435.58|0
1654782300000|2022-06-09 13:45:00|444.37|441.97|435.58|433.18|447.38|444.98|431.89|429.49|0
1654782600000|2022-06-09 13:50:00|435.79|433.39|423.11|420.71|435.99|433.59|420.47|418.07|0
1654782900000|2022-06-09 13:55:00|423.72|421.32|421.37|418.97|426.39|423.99|421.08|418.68|0
1654783200000|2022-06-09 14:00:00|420.56|418.16|426.65|424.25|427.26|424.86|420.56|418.16|0
1654783500000|2022-06-09 14:05:00|427.47|425.07|435.86|433.46|436.68|434.28|426.76|424.36|0
1654783800000|2022-06-09 14:10:00|436.06|433.66|435.99|433.59|441.78|439.38|435.45|433.05|0
1654784100000|2022-06-09 14:15:00|435.79|433.39|432.08|429.68|437.02|434.62|427.17|424.77|0
1654784400000|2022-06-09 14:20:00|431.47|429.07|431.75|429.35|434|431.6|428.8|426.4|0
1654784700000|2022-06-09 14:25:00|431.54|429.14|429.29|426.89|433.39|430.99|429.09|426.69|0
1654785000000|2022-06-09 14:30:00|427.46|425.06|430.52|428.12|432.77|430.37|424|421.6|0
1654785300000|2022-06-09 14:35:00|429.5|427.1|427.05|424.65|431.34|428.94|426.03|423.63|0
1654785600000|2022-06-09 14:40:00|427.15|424.75|434.2|431.8|436.46|434.06|426.44|424.04|0
1654785900000|2022-06-09 14:45:00|433.99|431.59|436.87|434.47|438.31|435.91|433.58|431.18|0
1654786200000|2022-06-09 14:50:00|437.48|435.08|443.97|441.57|444.59|442.19|437.28|434.88|0
1654786500000|2022-06-09 14:55:00|444.59|442.19|439.83|437.43|446.24|443.84|438.39|435.99|0
1654786800000|2022-06-09 15:00:00|440.66|438.26|446.86|444.46|447.69|445.29|439.21|436.81|0
1654787100000|2022-06-09 15:05:00|447.07|444.67|445.94|443.54|450.19|447.79|445.4|443|0
1654787400000|2022-06-09 15:10:00|446.14|443.74|444.08|441.68|446.77|444.37|442.22|439.82|0
1654787700000|2022-06-09 15:15:00|443.66|441.26|445.11|442.71|446.35|443.95|442.84|440.44|0
1654788000000|2022-06-09 15:20:00|444.9|442.5|441.3|438.9|445.31|442.91|439.96|437.56|0
1654788300000|2022-06-09 15:25:00|441.4|439|444.9|442.5|445.93|443.53|440.78|438.38|0
1654788600000|2022-06-09 15:30:00|445.52|443.12|445.31|442.91|448|445.6|442.42|440.02|0
1654788900000|2022-06-09 15:35:00|444.69|442.29|443.24|440.84|446.13|443.73|441.29|438.89|0
1654789200000|2022-06-09 15:40:00|442.53|440.13|436.47|434.07|442.53|440.13|432.99|430.59|0
1654789500000|2022-06-09 15:45:00|437.08|434.68|444.34|441.94|444.96|442.56|435.44|433.04|0
1654789800000|2022-06-09 15:50:00|444.13|441.73|442.89|440.49|447.65|445.25|442.68|440.28|0
1654790100000|2022-06-09 15:55:00|442.68|440.28|439.38|436.98|443.3|440.9|438.97|436.57|0
1654790400000|2022-06-09 16:00:00|439.59|437.19|441.44|439.04|441.85|439.45|437.12|434.72|0
1654790700000|2022-06-09 16:05:00|441.23|438.83|443.71|441.31|445.37|442.97|440.62|438.22|0
1654791000000|2022-06-09 16:10:00|444.12|441.72|446.37|443.97|449.1|446.7|443.5|441.1|0
1654791300000|2022-06-09 16:15:00|446.57|444.17|445.54|443.14|448.23|445.83|445.33|442.93|0
1654791600000|2022-06-09 16:20:00|445.33|442.93|443.67|441.27|445.74|443.34|441.82|439.42|0
1654791900000|2022-06-09 16:25:00|443.88|441.48|439.55|437.15|444.5|442.1|438.11|435.71|0
1654792200000|2022-06-09 16:30:00|439.14|436.74|438.72|436.32|441.4|439|437.08|434.68|0
1654792500000|2022-06-09 16:35:00|438.93|436.53|438.1|435.7|439.54|437.14|436.36|433.96|0
1654792800000|2022-06-09 16:40:00|437.69|435.29|434.26|431.86|438.93|436.53|433.03|430.63|0
1654793100000|2022-06-09 16:45:00|434.46|432.06|436.52|434.12|437.34|434.94|433.85|431.45|0
1654793400000|2022-06-09 16:50:00|436.31|433.91|438.16|435.76|438.16|435.76|433.44|431.04|0
1654793700000|2022-06-09 16:55:00|438.78|436.38|431.79|429.39|440.22|437.82|430.36|427.96|0
1654794000000|2022-06-09 17:00:00|431.18|428.78|430.6|428.2|433.02|430.62|429.14|426.74|0
1654794300000|2022-06-09 17:05:00|430.81|428.41|430.19|427.79|430.81|428.41|426.09|423.69|0
1654794600000|2022-06-09 17:10:00|430.6|428.2|429.37|426.97|431.01|428.61|427.32|424.92|0
1654794900000|2022-06-09 17:15:00|429.98|427.58|430.6|428.2|432.45|430.05|428.96|426.56|0
1654795200000|2022-06-09 17:20:00|430.8|428.4|436.15|433.75|436.56|434.16|430.18|427.78|0
1654795500000|2022-06-09 17:25:00|436.36|433.96|439.25|436.85|440.49|438.09|435.53|433.13|0
1654795800000|2022-06-09 17:30:00|440.29|437.89|442.77|440.37|444.65|442.25|440.29|437.89|0
1654796100000|2022-06-09 17:35:00|442.98|440.58|443.19|440.79|446.31|443.91|442.15|439.75|0
1654796400000|2022-06-09 17:40:00|443.4|441|447.28|444.88|448.14|445.74|442.98|440.58|0
1654796700000|2022-06-09 17:45:00|447.81|445.41|444.16|441.76|448.12|445.72|443.75|441.35|0
1654797000000|2022-06-09 17:50:00|443.96|441.56|443.54|441.14|444.16|441.76|442.09|439.69|0
1654797300000|2022-06-09 17:55:00|443.75|441.35|439.65|437.25|443.75|441.35|439.44|437.04|0
1654797600000|2022-06-09 18:00:00|440.06|437.66|445.43|443.03|446.47|444.07|439.86|437.46|0
1654797900000|2022-06-09 18:05:00|445.64|443.24|445.23|442.83|447.3|444.9|443.36|440.96|0
1654798200000|2022-06-09 18:10:00|445.02|442.62|444.6|442.2|448.96|446.56|444.19|441.79|0
1654798500000|2022-06-09 18:15:00|444.81|442.41|446.05|443.65|447.09|444.69|443.77|441.37|0
1654798800000|2022-06-09 18:20:00|445.84|443.44|451.04|448.64|451.66|449.26|444.19|441.79|0
1654799100000|2022-06-09 18:25:00|450.83|448.43|448.12|445.72|452.29|449.89|446.67|444.27|0
1654799400000|2022-06-09 18:30:00|448.33|445.93|453.54|451.14|454.16|451.76|448.33|445.93|0
1654799700000|2022-06-09 18:35:00|453.75|451.35|455.42|453.02|456.67|454.27|452.49|450.09|0
1654800000000|2022-06-09 18:40:00|455.62|453.22|457.34|454.94|458.35|455.95|454.79|452.39|0
1654800300000|2022-06-09 18:45:00|457.55|455.15|455.45|453.05|457.76|455.36|453.58|451.18|0
1654800600000|2022-06-09 18:50:00|455.87|453.47|456.71|454.31|458.17|455.77|453.99|451.59|0
1654800900000|2022-06-09 18:55:00|457.13|454.73|463|460.6|463.21|460.81|455.35|452.95|0
1654801200000|2022-06-09 19:00:00|463.21|460.81|471.81|469.41|471.92|469.52|462.79|460.39|0
1654801500000|2022-06-09 19:05:00|472.23|469.83|474.55|472.15|476.04|473.64|471.18|468.78|0
1654801800000|2022-06-09 19:10:00|474.34|471.94|476.67|474.27|476.67|474.27|472.86|470.46|0
1654802100000|2022-06-09 19:15:00|476.88|474.48|473.49|471.09|477.09|474.69|471.8|469.4|0
1654802400000|2022-06-09 19:20:00|473.71|471.31|473.07|470.67|476.67|474.27|471.38|468.98|0
1654802700000|2022-06-09 19:25:00|472.86|470.46|481.97|479.57|481.97|479.57|472.86|470.46|0
1654803000000|2022-06-09 19:30:00|482.61|480.21|485.38|482.98|485.38|482.98|481.12|478.72|0
1654803300000|2022-06-09 19:35:00|485.6|483.2|484.1|481.7|485.81|483.41|481.97|479.57|0
1654803600000|2022-06-09 19:40:00|484.31|481.91|491.5|489.1|492.35|489.95|484.31|481.91|0
1654803900000|2022-06-09 19:45:00|492.14|489.74|497.07|494.67|500.29|497.89|491.28|488.88|0
1654804200000|2022-06-09 19:50:00|497.5|495.1|496.53|494.13|501.15|498.75|493.42|491.02|0
1654804500000|2022-06-09 19:55:00|496.96|494.56|508.19|505.79|508.4|506|495.89|493.49|0
1654804800000|2022-06-09 20:00:00|508.84|506.44|507.75|505.35|508.84|506.44|506.67|504.27|0
1654805100000|2022-06-09 20:05:00|507.97|505.57|508.4|506|508.62|506.22|505.15|502.75|0
1654805400000|2022-06-09 20:10:00|508.18|505.78|505.15|502.75|508.62|506.22|504.93|502.53|0
1654805700000|2022-06-09 20:15:00|505.78|502.98|506.21|503.41|508.16|505.36|505.35|502.55|0
1654806000000|2022-06-09 20:20:00|506.43|503.63|505.56|502.76|506.43|503.63|504.7|501.9|0
1654806300000|2022-06-09 20:25:00|505.35|502.55|505.13|502.33|506.65|503.85|505.13|502.33|0
1654806600000|2022-06-09 20:30:00|504.48|501.68|506.43|503.63|506.43|503.63|504.38|501.58|0
1654806900000|2022-06-09 20:35:00|506.54|503.74|506.86|504.06|507.08|504.28|505.78|502.98|0
1654807200000|2022-06-09 20:40:00|507.07|504.27|505.99|503.19|507.07|504.27|505.56|502.76|0
1654807500000|2022-06-09 20:45:00|505.77|502.97|503.94|501.14|505.77|502.97|503.83|501.03|0
1654807800000|2022-06-09 20:50:00|503.61|500.81|503.83|501.03|504.91|502.11|503.61|500.81|0
1654808100000|2022-06-09 20:55:00|504.04|501.24|502.42|499.62|504.26|501.46|501.45|498.65|0
1654808400000|2022-06-09 21:00:00|502.75|499.95|502.72|499.92|503.16|500.36|502.18|499.38|0
1654808700000|2022-06-09 21:05:00|502.75|499.95|502.78|499.98|503.04|500.24|502.31|499.51|0
1654809000000|2022-06-09 21:10:00|502.94|500.14|501.99|499.19|503.73|500.93|501.83|499.03|0
1654809300000|2022-06-09 21:15:00|502.21|499.41|502.31|499.51|502.9|500.1|501.31|498.51|0
1654809600000|2022-06-09 21:20:00|502.15|499.35|502.08|499.28|502.46|499.66|502.08|499.28|0
1654809900000|2022-06-09 21:25:00|502.15|499.35|502.3|499.5|502.36|499.56|501.92|499.12|0
1654810200000|2022-06-09 21:30:00|502.24|499.44|502.02|499.22|502.46|499.66|501.96|499.16|0
1654810500000|2022-06-09 21:35:00|501.96|499.16|501.95|499.15|502.15|499.35|501.8|499|0
1654810800000|2022-06-09 21:40:00|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1654811100000|2022-06-09 21:45:00|502.01|499.21|501.92|499.12|502.01|499.21|501.92|499.12|0
1654811400000|2022-06-09 21:50:00|501.7|498.9|501.79|498.99|501.92|499.12|501.7|498.9|0
1654811700000|2022-06-09 21:55:00|501.73|498.93|500.63|497.83|502.2|499.4|500.22|497.42|0
1654812000000|2022-06-09 22:00:00|500.25|497.45|502.08|499.28|503.92|501.12|500.14|497.34|0
1654812300000|2022-06-09 22:05:00|502.19|499.39|503.8|501|503.8|501|502.08|499.28|0
1654812600000|2022-06-09 22:10:00|504.02|501.22|505.1|502.3|505.1|502.3|503.8|501|0
1654812900000|2022-06-09 22:15:00|505.31|502.51|504.99|502.19|505.96|503.16|504.02|501.22|0
1654813200000|2022-06-09 22:20:00|504.88|502.08|506.83|504.03|507.04|504.24|504.88|502.08|0
1654813500000|2022-06-09 22:25:00|506.61|503.81|506.18|503.38|506.94|504.14|505.96|503.16|0
1654813800000|2022-06-09 22:30:00|506.39|503.59|505.74|502.94|506.83|504.03|505.53|502.73|0
1654814100000|2022-06-09 22:35:00|505.52|502.72|505.31|502.51|505.52|502.72|505.09|502.29|0
1654814400000|2022-06-09 22:40:00|505.09|502.29|505.52|502.72|505.52|502.72|505.09|502.29|0
1654814700000|2022-06-09 22:45:00|505.42|502.62|503.57|500.77|505.52|502.72|503.57|500.77|0
1654815000000|2022-06-09 22:50:00|503.36|500.56|505.09|502.29|505.3|502.5|503.14|500.34|0
1654815300000|2022-06-09 22:55:00|504.87|502.07|505.3|502.5|505.52|502.72|504.87|502.07|0
1654815600000|2022-06-09 23:00:00|504.87|502.07|505.08|502.28|505.73|502.93|504.87|502.07|0
1654815900000|2022-06-09 23:05:00|505.3|502.5|505.3|502.5|505.52|502.72|505.08|502.28|0
1654816200000|2022-06-09 23:10:00|505.51|502.71|504.86|502.06|505.51|502.71|504.86|502.06|0
1654816500000|2022-06-09 23:15:00|505.08|502.28|503.57|500.77|505.3|502.5|503.57|500.77|0
1654816800000|2022-06-09 23:20:00|503.35|500.55|502.05|499.25|503.35|500.55|501.84|499.04|0
1654817100000|2022-06-09 23:25:00|502.27|499.47|503.35|500.55|504|501.2|502.05|499.25|0
1654817400000|2022-06-09 23:30:00|503.56|500.76|502.91|500.11|503.78|500.98|502.05|499.25|0
1654817700000|2022-06-09 23:35:00|503.34|500.54|502.7|499.9|504.21|501.41|502.26|499.46|0
1654818000000|2022-06-09 23:40:00|502.48|499.68|502.91|500.11|503.34|500.54|501.4|498.6|0
1654818300000|2022-06-09 23:45:00|503.13|500.33|502.69|499.89|504.21|501.41|502.69|499.89|0
1654818600000|2022-06-09 23:50:00|503.12|500.32|503.56|500.76|503.99|501.19|500.53|497.73|0
1654818900000|2022-06-09 23:55:00|503.55|500.75|503.34|500.54|503.99|501.19|503.12|500.32|0
1654819200000|2022-06-10 00:00:00|502.91|500.11|501.18|498.38|504.85|502.05|500.96|498.16|0
1654819500000|2022-06-10 00:05:00|501.39|498.59|504.63|501.83|504.85|502.05|500.96|498.16|0
1654819800000|2022-06-10 00:10:00|504.85|502.05|507.66|504.86|508.96|506.16|504.85|502.05|0
1654820100000|2022-06-10 00:15:00|507.23|504.43|508.31|505.51|509.18|506.38|507.01|504.21|0
1654820400000|2022-06-10 00:20:00|508.53|505.73|508.96|506.16|508.96|506.16|506.36|503.56|0
1654820700000|2022-06-10 00:25:00|509.18|506.38|507.66|504.86|510.04|507.24|507.22|504.42|0
1654821000000|2022-06-10 00:30:00|508.31|505.51|506.36|503.56|509.17|506.37|506.14|503.34|0
1654821300000|2022-06-10 00:35:00|506.57|503.77|506.25|503.45|507.65|504.85|505.92|503.12|0
1654821600000|2022-06-10 00:40:00|506.14|503.34|506.03|503.23|506.79|503.99|505.49|502.69|0
1654821900000|2022-06-10 00:45:00|506.14|503.34|506.57|503.77|507|504.2|505.05|502.25|0
1654822200000|2022-06-10 00:50:00|506.68|503.88|507.87|505.07|508.3|505.5|506.35|503.55|0
1654822500000|2022-06-10 00:55:00|507.98|505.18|507.86|505.06|509.17|506.37|507.43|504.63|0
1654822800000|2022-06-10 01:00:00|507.43|504.63|506.35|503.55|508.73|505.93|505.7|502.9|0
1654823100000|2022-06-10 01:05:00|506.78|503.98|506.78|503.98|507.86|505.06|506.34|503.54|0
1654823400000|2022-06-10 01:10:00|506.56|503.76|506.34|503.54|508.19|505.39|505.81|503.01|0
1654823700000|2022-06-10 01:15:00|506.78|503.98|506.56|503.76|507.86|505.06|505.69|502.89|0
1654824000000|2022-06-10 01:20:00|506.34|503.54|509.16|506.36|509.59|506.79|505.91|503.11|0
1654824300000|2022-06-10 01:25:00|509.05|506.25|507.53|504.73|509.16|506.36|506.99|504.19|0
1654824600000|2022-06-10 01:30:00|507.42|504.62|506.77|503.97|508.07|505.27|505.9|503.1|0
1654824900000|2022-06-10 01:35:00|506.55|503.75|506.55|503.75|507.2|504.4|505.69|502.89|0
1654825200000|2022-06-10 01:40:00|506.34|503.54|507.42|504.62|507.85|505.05|506.33|503.53|0
1654825500000|2022-06-10 01:45:00|507.2|504.4|507.96|505.16|509.05|506.25|506.98|504.18|0
1654825800000|2022-06-10 01:50:00|507.75|504.95|507.85|505.05|508.72|505.92|506.77|503.97|0
1654826100000|2022-06-10 01:55:00|507.63|504.83|507.63|504.83|508.06|505.26|506.55|503.75|0
1654826400000|2022-06-10 02:00:00|507.53|504.73|506.98|504.18|507.96|505.16|506.33|503.53|0
1654826700000|2022-06-10 02:05:00|507.09|504.29|507.84|505.04|508.28|505.48|506.44|503.64|0
1654827000000|2022-06-10 02:10:00|507.63|504.83|507.3|504.5|507.84|505.04|506.98|504.18|0
1654827300000|2022-06-10 02:15:00|507.41|504.61|506.87|504.07|508.06|505.26|506.76|503.96|0
1654827600000|2022-06-10 02:20:00|506.97|504.17|505.46|502.66|506.97|504.17|505.46|502.66|0
1654827900000|2022-06-10 02:25:00|505.24|502.44|504.59|501.79|505.89|503.09|504.59|501.79|0
1654828200000|2022-06-10 02:30:00|504.05|501.25|503.07|500.27|505.02|502.22|503.07|500.27|0
1654828500000|2022-06-10 02:35:00|502.86|500.06|503.94|501.14|504.37|501.57|502.75|499.95|0
1654828800000|2022-06-10 02:40:00|504.05|501.25|505.02|502.22|505.45|502.65|503.94|501.14|0
1654829100000|2022-06-10 02:45:00|504.91|502.11|504.26|501.46|505.35|502.55|504.15|501.35|0
1654829400000|2022-06-10 02:50:00|504.37|501.57|503.72|500.92|504.58|501.78|503.72|500.92|0
1654829700000|2022-06-10 02:55:00|503.83|501.03|504.36|501.56|504.48|501.68|503.72|500.92|0
1654830000000|2022-06-10 03:00:00|504.15|501.35|500.26|497.46|504.15|501.35|500.04|497.24|0
1654830300000|2022-06-10 03:05:00|500.37|497.57|500.04|497.24|501.34|498.54|500.04|497.24|0
1654830600000|2022-06-10 03:10:00|499.94|497.14|498.53|495.73|500.26|497.46|498.32|495.52|0
1654830900000|2022-06-10 03:15:00|498.32|495.52|498.96|496.16|499.39|496.59|498.32|495.52|0
1654831200000|2022-06-10 03:20:00|498.75|495.95|498.75|495.95|498.75|495.95|497.88|495.08|0
1654831500000|2022-06-10 03:25:00|498.53|495.73|497.35|494.55|498.75|495.95|497.35|494.55|0
1654831800000|2022-06-10 03:30:00|497.45|494.65|498.96|496.16|498.96|496.16|496.92|494.12|0
1654832100000|2022-06-10 03:35:00|498.74|495.94|498.96|496.16|499.6|496.8|498.74|495.94|0
1654832400000|2022-06-10 03:40:00|499.17|496.37|499.6|496.8|500.14|497.34|499.17|496.37|0
1654832700000|2022-06-10 03:45:00|499.39|496.59|499.6|496.8|500.03|497.23|498.95|496.15|0
1654833000000|2022-06-10 03:50:00|499.5|496.7|500.68|497.88|500.89|498.09|499.38|496.58|0
1654833300000|2022-06-10 03:55:00|500.57|497.77|501|498.2|501.32|498.52|500.46|497.66|0
1654833600000|2022-06-10 04:00:00|500.89|498.09|501.32|498.52|501.32|498.52|500.67|497.87|0
1654833900000|2022-06-10 04:05:00|501.1|498.3|501.97|499.17|502.18|499.38|501.1|498.3|0
1654834200000|2022-06-10 04:10:00|502.08|499.28|501.96|499.16|502.73|499.93|501.75|498.95|0
1654834500000|2022-06-10 04:15:00|502.18|499.38|502.83|500.03|503.04|500.24|502.18|499.38|0
1654834800000|2022-06-10 04:20:00|502.61|499.81|502.39|499.59|502.61|499.81|502.39|499.59|0
1654835100000|2022-06-10 04:25:00|502.51|499.71|504.55|501.75|504.77|501.97|502.51|499.71|0
1654835400000|2022-06-10 04:30:00|505.2|502.4|505.63|502.83|506.07|503.27|504.55|501.75|0
1654835700000|2022-06-10 04:35:00|505.85|503.05|507.58|504.78|507.58|504.78|505.85|503.05|0
1654836000000|2022-06-10 04:40:00|507.8|505|507.15|504.35|508.02|505.22|506.28|503.48|0
1654836300000|2022-06-10 04:45:00|506.93|504.13|506.71|503.91|507.36|504.56|506.71|503.91|0
1654836600000|2022-06-10 04:50:00|506.93|504.13|506.71|503.91|507.14|504.34|506.49|503.69|0
1654836900000|2022-06-10 04:55:00|506.93|504.13|506.71|503.91|507.14|504.34|506.49|503.69|0
1654837200000|2022-06-10 05:00:00|506.49|503.69|504.33|501.53|506.93|504.13|504.33|501.53|0
1654837500000|2022-06-10 05:05:00|504.11|501.31|505.41|502.61|505.41|502.61|503.68|500.88|0
1654837800000|2022-06-10 05:10:00|505.19|502.39|504.32|501.52|505.62|502.82|504.32|501.52|0
1654838100000|2022-06-10 05:15:00|504.44|501.64|501.08|498.28|504.44|501.64|500.65|497.85|0
1654838400000|2022-06-10 05:20:00|500.65|497.85|501.51|498.71|501.94|499.14|500.43|497.63|0
1654838700000|2022-06-10 05:25:00|501.3|498.5|501.19|498.39|502.37|499.57|501.08|498.28|0
1654839000000|2022-06-10 05:30:00|501.08|498.28|499.78|496.98|501.51|498.71|498.92|496.12|0
1654839300000|2022-06-10 05:35:00|500|497.2|499.78|496.98|500.43|497.63|499.14|496.34|0
1654839600000|2022-06-10 05:40:00|499.57|496.77|500|497.2|500.21|497.41|498.92|496.12|0
1654839900000|2022-06-10 05:45:00|500.21|497.41|502.37|499.57|502.58|499.78|500.21|497.41|0
1654840200000|2022-06-10 05:50:00|502.26|499.46|503.23|500.43|504.31|501.51|502.26|499.46|0
1654840500000|2022-06-10 05:55:00|503.01|500.21|503.23|500.43|503.45|500.65|502.15|499.35|0
1654840800000|2022-06-10 06:00:00|502.8|500|499.99|497.19|502.8|500|498.38|495.58|0
1654841100000|2022-06-10 06:05:00|500.1|497.3|499.34|496.54|501.93|499.13|499.13|496.33|0
1654841400000|2022-06-10 06:10:00|499.13|496.33|497.62|494.82|500.32|497.52|497.4|494.6|0
1654841700000|2022-06-10 06:15:00|497.83|495.03|499.34|496.54|499.55|496.75|497.51|494.71|0
1654842000000|2022-06-10 06:20:00|498.91|496.11|499.66|496.86|501.06|498.26|498.91|496.11|0
1654842300000|2022-06-10 06:25:00|499.77|496.97|498.47|495.67|501.06|498.26|498.04|495.24|0
1654842600000|2022-06-10 06:30:00|498.8|496|500.09|497.29|500.41|497.61|498.69|495.89|0
1654842900000|2022-06-10 06:35:00|500.2|497.4|501.49|498.69|501.92|499.12|499.98|497.18|0
1654843200000|2022-06-10 06:40:00|501.7|498.9|500.62|497.82|501.7|498.9|499.12|496.32|0
1654843500000|2022-06-10 06:45:00|500.41|497.61|501.92|499.12|503|500.2|499.76|496.96|0
1654843800000|2022-06-10 06:50:00|502.35|499.55|499.97|497.17|502.78|499.98|499.33|496.53|0
1654844100000|2022-06-10 06:55:00|500.19|497.39|499.54|496.74|501.7|498.9|498.9|496.1|0
1654844400000|2022-06-10 07:00:00|499.33|496.53|501.7|498.9|502.13|499.33|497.17|494.37|0
1654844700000|2022-06-10 07:05:00|501.71|499.31|507.34|504.94|507.34|504.94|500.42|498.02|0
1654845000000|2022-06-10 07:10:00|507.77|505.37|508.2|505.8|510.59|508.19|506.9|504.5|0
1654845300000|2022-06-10 07:15:00|508.86|506.46|508.2|505.8|509.84|507.44|505.39|502.99|0
1654845600000|2022-06-10 07:20:00|508.85|506.45|514.07|511.67|514.07|511.67|508.64|506.24|0
1654845900000|2022-06-10 07:25:00|513.85|511.45|514.74|512.34|515.23|512.83|512.98|510.58|0
1654846200000|2022-06-10 07:30:00|514.52|512.12|512.34|509.94|514.96|512.56|510.39|507.99|0
1654846500000|2022-06-10 07:35:00|511.69|509.29|506.7|504.3|511.69|509.29|506.7|504.3|0
1654846800000|2022-06-10 07:40:00|506.91|504.51|509.08|506.68|509.63|507.23|506.7|504.3|0
1654847100000|2022-06-10 07:45:00|509.95|507.55|512.78|510.38|512.89|510.49|504.96|502.56|0
1654847400000|2022-06-10 07:50:00|512.45|510.05|512.99|510.59|513.21|510.81|509.3|506.9|0
1654847700000|2022-06-10 07:55:00|512.67|510.27|512.92|510.52|513.65|511.25|507.48|505.08|0
1654848000000|2022-06-10 08:00:00|513.36|510.96|506.83|504.43|514.23|511.83|505.96|503.56|0
1654848300000|2022-06-10 08:05:00|506.61|504.21|504.01|501.61|508.35|505.95|503.14|500.74|0
1654848600000|2022-06-10 08:10:00|504.44|502.04|502.36|499.96|504.87|502.47|500.63|498.23|0
1654848900000|2022-06-10 08:15:00|502.14|499.74|501.71|499.31|503.22|500.82|500.41|498.01|0
1654849200000|2022-06-10 08:20:00|501.6|499.2|503.65|501.25|503.87|501.47|501.6|499.2|0
1654849500000|2022-06-10 08:25:00|503.87|501.47|503.43|501.03|505.17|502.77|501.06|498.66|0
1654849800000|2022-06-10 08:30:00|503.55|501.15|504.73|502.33|504.95|502.55|501.92|499.52|0
1654850100000|2022-06-10 08:35:00|504.95|502.55|504.95|502.55|508.2|505.8|504.95|502.55|0
1654850400000|2022-06-10 08:40:00|505.16|502.76|504.51|502.11|506.9|504.5|504.51|502.11|0
1654850700000|2022-06-10 08:45:00|504.73|502.33|503.21|500.81|505.16|502.76|502.13|499.73|0
1654851000000|2022-06-10 08:50:00|502.99|500.59|508.85|506.45|509.72|507.32|502.35|499.95|0
1654851300000|2022-06-10 08:55:00|509.07|506.67|509.64|507.24|510.51|508.11|507.54|505.14|0
1654851600000|2022-06-10 09:00:00|509.85|507.45|507.9|505.5|510.29|507.89|505.73|503.33|0
1654851900000|2022-06-10 09:05:00|507.68|505.28|507.68|505.28|507.9|505.5|505.73|503.33|0
1654852200000|2022-06-10 09:10:00|507.46|505.06|506.37|503.97|508.76|506.36|504.86|502.46|0
1654852500000|2022-06-10 09:15:00|506.16|503.76|507.57|505.17|507.67|505.27|504.53|502.13|0
1654852800000|2022-06-10 09:20:00|507.89|505.49|508.54|506.14|508.76|506.36|506.37|503.97|0
1654853100000|2022-06-10 09:25:00|508.32|505.92|505.72|503.32|509.63|507.23|505.5|503.1|0
1654853400000|2022-06-10 09:30:00|505.94|503.54|505.44|503.04|506.15|503.75|505.07|502.67|0
1654853700000|2022-06-10 09:35:00|505.65|503.25|507.06|504.66|508.58|506.18|505.22|502.82|0
1654854000000|2022-06-10 09:40:00|506.73|504.33|503.27|500.87|508.04|505.64|503.27|500.87|0
1654854300000|2022-06-10 09:45:00|503.48|501.08|508.47|506.07|508.47|506.07|503.05|500.65|0
1654854600000|2022-06-10 09:50:00|508.03|505.63|510.42|508.02|510.42|508.02|507.6|505.2|0
1654854900000|2022-06-10 09:55:00|510.64|508.24|509.45|507.05|511.08|508.68|509.23|506.83|0
1654855200000|2022-06-10 10:00:00|509.55|507.15|510.64|508.24|512.06|509.66|507.38|504.98|0
1654855500000|2022-06-10 10:05:00|511.08|508.68|512.16|509.76|513.25|510.85|510.11|507.71|0
1654855800000|2022-06-10 10:10:00|511.51|509.11|511.51|509.11|513.9|511.5|510.86|508.46|0
1654856100000|2022-06-10 10:15:00|511.29|508.89|512.38|509.98|512.38|509.98|509.77|507.37|0
1654856400000|2022-06-10 10:20:00|512.6|510.2|515.64|513.24|515.64|513.24|509.45|507.05|0
1654856700000|2022-06-10 10:25:00|515.21|512.81|516.65|514.25|516.95|514.55|514.77|512.37|0
1654857000000|2022-06-10 10:30:00|516.87|514.47|516.43|514.03|517.52|515.12|514.69|512.29|0
1654857300000|2022-06-10 10:35:00|516.11|513.71|514.58|512.18|516.43|514.03|513.82|511.42|0
1654857600000|2022-06-10 10:40:00|514.47|512.07|515.99|513.59|516.21|513.81|514.25|511.85|0
1654857900000|2022-06-10 10:45:00|516.21|513.81|516.21|513.81|516.32|513.92|514.03|511.63|0
1654858200000|2022-06-10 10:50:00|515.99|513.59|514.03|511.63|517.08|514.68|514.03|511.63|0
1654858500000|2022-06-10 10:55:00|514.25|511.85|513.38|510.98|517.73|515.33|513.38|510.98|0
1654858800000|2022-06-10 11:00:00|513.16|510.76|515.77|513.37|515.99|513.59|512.72|510.32|0
1654859100000|2022-06-10 11:05:00|515.66|513.26|511.64|509.24|515.77|513.37|511.2|508.8|0
1654859400000|2022-06-10 11:10:00|511.85|509.45|510.77|508.37|514.14|511.74|510.33|507.93|0
1654859700000|2022-06-10 11:15:00|511.42|509.02|514.46|512.06|514.46|512.06|511.42|509.02|0
1654860000000|2022-06-10 11:20:00|514.68|512.28|513.59|511.19|515.11|512.71|512.18|509.78|0
1654860300000|2022-06-10 11:25:00|513.37|510.97|512.72|510.32|514.46|512.06|512.06|509.66|0
1654860600000|2022-06-10 11:30:00|512.5|510.1|507.94|505.54|512.93|510.53|506.86|504.46|0
1654860900000|2022-06-10 11:35:00|508.16|505.76|509.98|507.58|510.41|508.01|504.48|502.08|0
1654861200000|2022-06-10 11:40:00|509.76|507.36|508.96|506.56|510.69|508.29|508.46|506.06|0
1654861500000|2022-06-10 11:45:00|508.74|506.34|509.82|507.42|510.69|508.29|507.77|505.37|0
1654861800000|2022-06-10 11:50:00|510.04|507.64|510.69|508.29|511.12|508.72|509.17|506.77|0
1654862100000|2022-06-10 11:55:00|510.91|508.51|512.21|509.81|512.21|509.81|508.95|506.55|0
1654862400000|2022-06-10 12:00:00|511.77|509.37|510.69|508.29|511.99|509.59|507.44|505.04|0
1654862700000|2022-06-10 12:05:00|510.47|508.07|507.87|505.47|510.58|508.18|507.22|504.82|0
1654863000000|2022-06-10 12:10:00|507.65|505.25|506.57|504.17|508.52|506.12|506.35|503.95|0
1654863300000|2022-06-10 12:15:00|506.78|504.38|507.43|505.03|508.08|505.68|506.13|503.73|0
1654863600000|2022-06-10 12:20:00|506.9|504.5|507.43|505.03|508.73|506.33|506.78|504.38|0
1654863900000|2022-06-10 12:25:00|507.11|504.71|507.97|505.57|508.62|506.22|503.22|500.82|0
1654864200000|2022-06-10 12:30:00|517.2|514.8|555.37|552.97|558.61|556.21|517.2|514.8|0
1654864500000|2022-06-10 12:35:00|557.05|554.65|544.13|541.73|559.95|557.55|542.26|539.86|0
1654864800000|2022-06-10 12:40:00|543.69|541.29|548.35|545.95|548.35|545.95|534.85|532.45|0
1654865100000|2022-06-10 12:45:00|547.91|545.51|554.36|551.96|554.36|551.96|543.25|540.85|0
1654865400000|2022-06-10 12:50:00|554.48|552.08|555.48|553.08|560.4|558|554.36|551.96|0
1654865700000|2022-06-10 12:55:00|556.82|554.42|570.63|568.23|570.63|568.23|556.15|553.75|0
1654866000000|2022-06-10 13:00:00|570.85|568.45|557.24|554.84|570.85|568.45|555.24|552.84|0
1654866300000|2022-06-10 13:05:00|557.68|555.28|565.7|563.3|566.6|564.2|556.35|553.95|0
1654866600000|2022-06-10 13:10:00|566.15|563.75|565.03|562.63|567.16|564.76|561.69|559.29|0
1654866900000|2022-06-10 13:15:00|566.15|563.75|570.51|568.11|570.51|568.11|563.47|561.07|0
1654867200000|2022-06-10 13:20:00|570.17|567.77|576.45|574.05|578.37|575.97|565.92|563.52|0
1654867500000|2022-06-10 13:25:00|577.13|574.73|569.95|567.55|577.92|575.52|569.95|567.55|0
1654867800000|2022-06-10 13:30:00|569.72|567.32|582.94|580.54|584.41|582.01|562.57|560.17|0
1654868100000|2022-06-10 13:35:00|583.39|580.99|579.01|576.61|586.22|583.82|575.19|572.79|0
1654868400000|2022-06-10 13:40:00|579.46|577.06|570.93|568.53|580.36|577.96|570.93|568.53|0
1654868700000|2022-06-10 13:45:00|570.48|568.08|575.41|573.01|577.66|575.26|568.02|565.62|0
1654869000000|2022-06-10 13:50:00|576.88|574.48|584.64|582.24|585.09|582.69|573.84|571.44|0
1654869300000|2022-06-10 13:55:00|584.53|582.13|583.63|581.23|588.02|585.62|580.58|578.18|0
1654869600000|2022-06-10 14:00:00|586.79|584.39|600.95|598.55|603.23|600.83|586.79|584.39|0
1654869900000|2022-06-10 14:05:00|600.72|598.32|604.68|602.28|605.36|602.96|597.41|595.01|0
1654870200000|2022-06-10 14:10:00|605.13|602.73|603.32|600.92|608.8|606.4|602.52|600.12|0
1654870500000|2022-06-10 14:15:00|604.46|602.06|606.97|604.57|608.34|605.94|602.87|600.47|0
1654870800000|2022-06-10 14:20:00|606.74|604.34|611.54|609.14|612.68|610.28|605.83|603.43|0
1654871100000|2022-06-10 14:25:00|610.85|608.45|611.52|609.12|612.68|610.28|605.14|602.74|0
1654871400000|2022-06-10 14:30:00|612.2|609.8|603.43|601.03|612.66|610.26|603.43|601.03|0
1654871700000|2022-06-10 14:35:00|604.22|601.82|597.97|595.57|604.9|602.5|597.63|595.23|0
1654872000000|2022-06-10 14:40:00|598.53|596.13|594.45|592.05|603.08|600.68|594.45|592.05|0
1654872300000|2022-06-10 14:45:00|596.04|593.64|597.85|595.45|600.92|598.52|594.68|592.28|0
1654872600000|2022-06-10 14:50:00|598.31|595.91|596.22|593.82|598.83|596.43|593.21|590.81|0
1654872900000|2022-06-10 14:55:00|595.54|593.14|607.14|604.74|607.14|604.74|595.09|592.69|0
1654873200000|2022-06-10 15:00:00|607.59|605.19|606.83|604.43|609.42|607.02|604.4|602|0
1654873500000|2022-06-10 15:05:00|607.06|604.66|607.74|605.34|611.16|608.76|606.6|604.2|0
1654873800000|2022-06-10 15:10:00|608.42|606.02|607.96|605.56|610.02|607.62|604.09|601.69|0
1654874100000|2022-06-10 15:15:00|607.74|605.34|603.97|601.57|610.47|608.07|603.29|600.89|0
1654874400000|2022-06-10 15:20:00|603.74|601.34|608.74|606.34|608.97|606.57|600.79|598.39|0
1654874700000|2022-06-10 15:25:00|609.32|606.92|610.56|608.16|613.53|611.13|608.52|606.12|0
1654875000000|2022-06-10 15:30:00|611.48|609.08|611.93|609.53|615.13|612.73|609.88|607.48|0
1654875300000|2022-06-10 15:35:00|612.16|609.76|615.22|612.82|615.77|613.37|611.47|609.07|0
1654875600000|2022-06-10 15:40:00|615.44|613.04|609.19|606.79|616.59|614.19|609.07|606.67|0
1654875900000|2022-06-10 15:45:00|609.75|607.35|614.99|612.59|614.99|612.59|606.79|604.39|0
1654876200000|2022-06-10 15:50:00|615.44|613.04|613.39|610.99|616.36|613.96|610.89|608.49|0
1654876500000|2022-06-10 15:55:00|613.16|610.76|606.11|603.71|614.76|612.36|604.52|602.12|0
1654876800000|2022-06-10 16:00:00|606.34|603.94|604.64|602.24|607.47|605.07|602.48|600.08|0
1654877100000|2022-06-10 16:05:00|605.09|602.69|599.2|596.8|605.09|602.69|598.29|595.89|0
1654877400000|2022-06-10 16:10:00|599.43|597.03|606.94|604.54|607.63|605.23|599.43|597.03|0
1654877700000|2022-06-10 16:15:00|607.17|604.77|609.45|607.05|611.51|609.11|606.72|604.32|0
1654878000000|2022-06-10 16:20:00|609.68|607.28|609.54|607.14|610.23|607.83|605.44|603.04|0
1654878300000|2022-06-10 16:25:00|609.77|607.37|606.47|604.07|611.83|609.43|606.47|604.07|0
1654878600000|2022-06-10 16:30:00|606.81|604.41|608.96|606.56|610.32|607.92|603.62|601.22|0
1654878900000|2022-06-10 16:35:00|609.64|607.24|606.22|603.82|610.09|607.69|605.54|603.14|0
1654879200000|2022-06-10 16:40:00|606|603.6|605.09|602.69|608.04|605.64|602.13|599.73|0
1654879500000|2022-06-10 16:45:00|604.63|602.23|608.04|605.64|609.41|607.01|603.72|601.32|0
1654879800000|2022-06-10 16:50:00|608.95|606.55|612.83|610.43|613.28|610.88|608.72|606.32|0
1654880100000|2022-06-10 16:55:00|613.05|610.65|610.97|608.57|615.07|612.67|609.84|607.44|0
1654880400000|2022-06-10 17:00:00|610.52|608.12|612.79|610.39|615.53|613.13|609.38|606.98|0
1654880700000|2022-06-10 17:05:00|613.71|611.31|611.88|609.48|616.21|613.81|611.43|609.03|0
1654881000000|2022-06-10 17:10:00|611.66|609.26|614.16|611.76|616.21|613.81|610.29|607.89|0
1654881300000|2022-06-10 17:15:00|614.84|612.44|607.56|605.16|615.53|613.13|607.33|604.93|0
1654881600000|2022-06-10 17:20:00|607.79|605.39|606.9|604.5|609.38|606.98|605.74|603.34|0
1654881900000|2022-06-10 17:25:00|606.67|604.27|601.21|598.81|607.35|604.95|601.21|598.81|0
1654882200000|2022-06-10 17:30:00|602.35|599.95|606.89|604.49|609.85|607.45|602.12|599.72|0
1654882500000|2022-06-10 17:35:00|606.67|604.27|598.95|596.55|606.67|604.27|598.95|596.55|0
1654882800000|2022-06-10 17:40:00|598.72|596.32|600.76|598.36|602.8|600.4|598.49|596.09|0
1654883100000|2022-06-10 17:45:00|600.53|598.13|593.51|591.11|602.35|599.95|593.06|590.66|0
1654883400000|2022-06-10 17:50:00|593.17|590.77|597.57|595.17|597.8|595.4|589.19|586.79|0
1654883700000|2022-06-10 17:55:00|598.48|596.08|600.07|597.67|602.57|600.17|598.03|595.63|0
1654884000000|2022-06-10 18:00:00|599.84|597.44|605.76|603.36|606.45|604.05|599.39|596.99|0
1654884300000|2022-06-10 18:05:00|606.22|603.82|601.89|599.49|606.45|604.05|600.3|597.9|0
1654884600000|2022-06-10 18:10:00|601.21|598.81|604.02|601.62|604.94|602.54|599.84|597.44|0
1654884900000|2022-06-10 18:15:00|604.25|601.85|597|594.6|605.84|603.44|595.42|593.02|0
1654885200000|2022-06-10 18:20:00|597.22|594.82|593.16|590.76|597.22|594.82|591.58|589.18|0
1654885500000|2022-06-10 18:25:00|592.48|590.08|599.26|596.86|601.3|598.9|592.48|590.08|0
1654885800000|2022-06-10 18:30:00|599.03|596.63|594.51|592.11|599.03|596.63|592.7|590.3|0
1654886100000|2022-06-10 18:35:00|594.74|592.34|598.35|595.95|598.8|596.4|594.74|592.34|0
1654886400000|2022-06-10 18:40:00|598.8|596.4|600.61|598.21|603.56|601.16|598.35|595.95|0
1654886700000|2022-06-10 18:45:00|600.84|598.44|592.02|589.62|601.07|598.67|592.02|589.62|0
1654887000000|2022-06-10 18:50:00|592.48|590.08|591.24|588.84|595.64|593.24|591.24|588.84|0
1654887300000|2022-06-10 18:55:00|590.9|588.5|586.84|584.44|592.59|590.19|584.82|582.42|0
1654887600000|2022-06-10 19:00:00|586.62|584.22|595.75|593.35|596.76|594.36|583.92|581.52|0
1654887900000|2022-06-10 19:05:00|596.08|593.68|596.53|594.13|600.61|598.21|594.73|592.33|0
1654888200000|2022-06-10 19:10:00|596.76|594.36|590.87|588.47|597.44|595.04|589.51|587.11|0
1654888500000|2022-06-10 19:15:00|590.64|588.24|585.45|583.05|591.55|589.15|585|582.6|0
1654888800000|2022-06-10 19:20:00|585|582.6|586.8|584.4|595.39|592.99|585|582.6|0
1654889100000|2022-06-10 19:25:00|585.9|583.5|583.4|581|585.9|583.5|576.41|574.01|0
1654889400000|2022-06-10 19:30:00|583.63|581.23|589.05|586.65|590.41|588.01|583.17|580.77|0
1654889700000|2022-06-10 19:35:00|589.28|586.88|586.11|583.71|591.55|589.15|581.14|578.74|0
1654890000000|2022-06-10 19:40:00|586.34|583.94|595.63|593.23|597.68|595.28|583.85|581.45|0
1654890300000|2022-06-10 19:45:00|595.29|592.89|605.43|603.03|605.88|603.48|595.18|592.78|0
1654890600000|2022-06-10 19:50:00|606.34|603.94|604.78|602.38|607.97|605.57|598.81|596.41|0
1654890900000|2022-06-10 19:55:00|604.55|602.15|617.1|614.7|617.1|614.7|602.28|599.88|0
1654891200000|2022-06-10 20:00:00|616.99|614.59|609.24|606.84|618.71|616.31|609.24|606.84|0
1654891500000|2022-06-10 20:05:00|609.01|606.61|610.15|607.75|611.41|609.01|608.78|606.38|0
1654891800000|2022-06-10 20:10:00|609.92|607.52|607.87|605.47|610.95|608.55|607.54|605.14|0
1655103900000|2022-06-13 07:05:00|681.42|679.02|673.99|671.59|681.66|679.26|673.18|670.78|0
1655104200000|2022-06-13 07:10:00|674.46|672.06|681.66|679.26|683.75|681.35|674.46|672.06|0
1655104500000|2022-06-13 07:15:00|683.28|680.88|685.61|683.21|685.72|683.32|680.26|677.86|0
1655104800000|2022-06-13 07:20:00|684.56|682.16|678.63|676.23|685.49|683.09|678.28|675.88|0
1655105100000|2022-06-13 07:25:00|678.74|676.34|684.09|681.69|685.61|683.21|678.05|675.65|0
1655105400000|2022-06-13 07:30:00|683.75|681.35|692.01|689.61|692.48|690.08|683.75|681.35|0
1655105700000|2022-06-13 07:35:00|691.55|689.15|691.78|689.38|692.71|690.31|684.44|682.04|0
1655106000000|2022-06-13 07:40:00|690.61|688.21|694.11|691.71|694.35|691.95|689.34|686.94|0
1655106300000|2022-06-13 07:45:00|693.65|691.25|688.4|686|694.47|692.07|687.35|684.95|0
1655106600000|2022-06-13 07:50:00|688.51|686.11|688.74|686.34|689.44|687.04|684.67|682.27|0
1655106900000|2022-06-13 07:55:00|689.91|687.51|692.01|689.61|692.83|690.43|687.58|685.18|0
1655107200000|2022-06-13 08:00:00|692.94|690.54|699.38|696.98|699.49|697.09|692.48|690.08|0
1655107500000|2022-06-13 08:05:00|699.26|696.86|697.62|695.22|700.19|697.79|696.45|694.05|0
1655107800000|2022-06-13 08:10:00|697.5|695.1|703.83|701.43|703.94|701.54|696.21|693.81|0
1655108100000|2022-06-13 08:15:00|703.94|701.54|711.21|708.81|712.39|709.99|702.31|699.91|0
1655108400000|2022-06-13 08:20:00|710.87|708.47|711.45|709.05|711.57|709.17|708.16|705.76|0
1655108700000|2022-06-13 08:25:00|711.68|709.28|710.04|707.64|711.8|709.4|707.46|705.06|0
1655109000000|2022-06-13 08:30:00|710.51|708.11|702.07|699.67|711.45|709.05|702.07|699.67|0
1655109300000|2022-06-13 08:35:00|702.3|699.9|704.06|701.66|707.46|705.06|701.83|699.43|0
1655109600000|2022-06-13 08:40:00|704.3|701.9|702.3|699.9|706.52|704.12|699.26|696.86|0
1655109900000|2022-06-13 08:45:00|703.47|701.07|706.52|704.12|707.69|705.29|702.53|700.13|0
1655110200000|2022-06-13 08:50:00|706.28|703.88|706.95|704.55|710.03|707.63|704.41|702.01|0
1655110500000|2022-06-13 08:55:00|706.6|704.2|710.34|707.94|710.46|708.06|705.78|703.38|0
1655110800000|2022-06-13 09:00:00|710.69|708.29|704.61|702.21|711.63|709.23|704.61|702.21|0
1655111100000|2022-06-13 09:05:00|704.73|702.33|703.8|701.4|708.35|705.95|703.44|701.04|0
1655111400000|2022-06-13 09:10:00|704.14|701.74|706.01|703.61|706.94|704.54|703.68|701.28|0
1655111700000|2022-06-13 09:15:00|706.24|703.84|704.14|701.74|708.94|706.54|703.21|700.81|0
1655112000000|2022-06-13 09:20:00|703.91|701.51|705.9|703.5|706.48|704.08|698.31|695.91|0
1655112300000|2022-06-13 09:25:00|705.77|703.37|706.01|703.61|706.71|704.31|703.91|701.51|0
1655112600000|2022-06-13 09:30:00|705.77|703.37|707.17|704.77|708.11|705.71|704.37|701.97|0
1655112900000|2022-06-13 09:35:00|705.54|703.14|707.64|705.24|710.45|708.05|704.84|702.44|0
1655113200000|2022-06-13 09:40:00|707.17|704.77|708.34|705.94|711.85|709.45|705.3|702.9|0
1655113500000|2022-06-13 09:45:00|707.87|705.47|705.07|702.67|709.28|706.88|704.26|701.86|0
1655113800000|2022-06-13 09:50:00|705.3|702.9|707.64|705.24|708.11|705.71|704.96|702.56|0
1655114100000|2022-06-13 09:55:00|708.11|705.71|704.13|701.73|709.98|707.58|702.27|699.87|0
1655114400000|2022-06-13 10:00:00|703.43|701.03|704.13|701.73|706.23|703.83|701.33|698.93|0
1655114700000|2022-06-13 10:05:00|704.37|701.97|699.23|696.83|705.07|702.67|699.23|696.83|0
1655115000000|2022-06-13 10:10:00|699|696.6|696.79|694.39|699.93|697.53|696.09|693.69|0
1655115300000|2022-06-13 10:15:00|697.13|694.73|701.22|698.82|702.49|700.09|697.13|694.73|0
1655115600000|2022-06-13 10:20:00|701.33|698.93|702.49|700.09|703.78|701.38|699.46|697.06|0
1655115900000|2022-06-13 10:25:00|702.96|700.56|701.68|699.28|703.32|700.92|699.46|697.06|0
1655116200000|2022-06-13 10:30:00|701.56|699.16|696.43|694.03|702.73|700.33|696.09|693.69|0
1655116500000|2022-06-13 10:35:00|696.32|693.92|699.46|697.06|700.75|698.35|695.27|692.87|0
1655116800000|2022-06-13 10:40:00|699.58|697.18|695.73|693.33|700.05|697.65|695.27|692.87|0
1655117100000|2022-06-13 10:45:00|695.96|693.56|699.22|696.82|700.51|698.11|695.5|693.1|0
1655117400000|2022-06-13 10:50:00|699.46|697.06|695.96|693.56|700.62|698.22|695.5|693.1|0
1655117700000|2022-06-13 10:55:00|695.85|693.45|698.88|696.48|699.81|697.41|695.26|692.86|0
1655118000000|2022-06-13 11:00:00|697.36|694.96|693.52|691.12|697.59|695.19|692.47|690.07|0
1655118300000|2022-06-13 11:05:00|693.4|691|698.29|695.89|698.99|696.59|692.24|689.84|0
1655118600000|2022-06-13 11:10:00|698.05|695.65|699.69|697.29|701.91|699.51|698.05|695.65|0
1655118900000|2022-06-13 11:15:00|699.92|697.52|700.15|697.75|700.85|698.45|696.31|693.91|0
1655119200000|2022-06-13 11:20:00|700.85|698.45|703.88|701.48|704.35|701.95|699.68|697.28|0
1655119500000|2022-06-13 11:25:00|703.42|701.02|700.38|697.98|704.82|702.42|698.05|695.65|0
1655119800000|2022-06-13 11:30:00|700.15|697.75|703.65|701.25|704.11|701.71|697.35|694.95|0
1655120100000|2022-06-13 11:35:00|703.54|701.14|700.5|698.1|704.35|701.95|698.75|696.35|0
1655120400000|2022-06-13 11:40:00|700.27|697.87|706.92|704.52|706.92|704.52|699.57|697.17|0
1655120700000|2022-06-13 11:45:00|706.68|704.28|708.32|705.92|708.32|705.92|705.17|702.77|0
1655121000000|2022-06-13 11:50:00|708.08|705.68|707.27|704.87|709.95|707.55|706.68|704.28|0
1655121300000|2022-06-13 11:55:00|707.04|704.64|709.02|706.62|709.72|707.32|706.68|704.28|0
1655121600000|2022-06-13 12:00:00|709.26|706.86|705.41|703.01|709.38|706.98|702.73|700.33|0
1655121900000|2022-06-13 12:05:00|705.53|703.13|704.36|701.96|708.22|705.82|702.73|700.33|0
1655122200000|2022-06-13 12:10:00|704.13|701.73|697.14|694.74|704.95|702.55|697.14|694.74|0
1655122500000|2022-06-13 12:15:00|697.49|695.09|696.32|693.92|700.06|697.66|694.35|691.95|0
1655122800000|2022-06-13 12:20:00|696.09|693.69|693.53|691.13|696.56|694.16|692.83|690.43|0
1655123100000|2022-06-13 12:25:00|693.99|691.59|695.39|692.99|696.56|694.16|693.06|690.66|0
1655123400000|2022-06-13 12:30:00|695.62|693.22|696.79|694.39|696.79|694.39|693.06|690.66|0
1655123700000|2022-06-13 12:35:00|697.02|694.62|696.89|694.49|700.13|697.73|696.32|693.92|0
1655124000000|2022-06-13 12:40:00|697.59|695.19|699.7|697.3|701.69|699.29|695.95|693.55|0
1655124300000|2022-06-13 12:45:00|699.93|697.53|701.8|699.4|703.21|700.81|698.76|696.36|0
1655124600000|2022-06-13 12:50:00|701.57|699.17|702.13|699.73|702.6|700.2|698.29|695.89|0
1655124900000|2022-06-13 12:55:00|701.89|699.49|704.47|702.07|704.94|702.54|700.02|697.62|0
1655125200000|2022-06-13 13:00:00|704.71|702.31|706.12|703.72|707.3|704.9|704.71|702.31|0
1655125500000|2022-06-13 13:05:00|705.88|703.48|705.41|703.01|707.42|705.02|703.77|701.37|0
1655125800000|2022-06-13 13:10:00|705.88|703.48|701.35|698.95|705.88|703.48|700.88|698.48|0
1655126100000|2022-06-13 13:15:00|701.12|698.72|704.87|702.47|704.87|702.47|700.18|697.78|0
1655126400000|2022-06-13 13:20:00|705.1|702.7|708.16|705.76|708.63|706.23|704.87|702.47|0
1655126700000|2022-06-13 13:25:00|707.92|705.52|710.74|708.34|710.98|708.58|706.51|704.11|0
1655127000000|2022-06-13 13:30:00|711.68|709.28|697.83|695.43|711.68|709.28|693.97|691.57|0
1655127300000|2022-06-13 13:35:00|698.3|695.9|706.51|704.11|706.51|704.11|693.37|690.97|0
1655127600000|2022-06-13 13:40:00|707.46|705.06|705.34|702.94|717.12|714.72|704.16|701.76|0
1655127900000|2022-06-13 13:45:00|706.87|704.47|710.75|708.35|711.58|709.18|697.12|694.72|0
1655128200000|2022-06-13 13:50:00|710.98|708.58|710.93|708.53|712.4|710|704.87|702.47|0
1655128500000|2022-06-13 13:55:00|711.05|708.65|711.63|709.23|712.46|710.06|705.51|703.11|0
1655128800000|2022-06-13 14:00:00|710.81|708.41|713.48|711.08|716.82|714.42|703.05|700.65|0
1655129100000|2022-06-13 14:05:00|713.95|711.55|713.24|710.84|715.13|712.73|705.11|702.71|0
1655129400000|2022-06-13 14:10:00|713.48|711.08|723.99|721.59|724.6|722.2|710.18|707.78|0
1655129700000|2022-06-13 14:15:00|724.23|721.83|733.24|730.84|735.61|733.21|724.23|721.83|0
1655130000000|2022-06-13 14:20:00|734.42|732.02|737.04|734.64|737.04|734.64|728.73|726.33|0
1655130300000|2022-06-13 14:25:00|737.27|734.87|736.25|733.85|738.86|736.46|734.42|732.02|0
1655130600000|2022-06-13 14:30:00|736.72|734.32|733.3|730.9|739.94|737.54|732.35|729.95|0
1655130900000|2022-06-13 14:35:00|733.77|731.37|733.3|730.9|734.25|731.85|728.8|726.4|0
1655131200000|2022-06-13 14:40:00|734.25|731.85|745.41|743.01|746.96|744.56|734.25|731.85|0
1655131500000|2022-06-13 14:45:00|745.65|743.25|750.13|747.73|750.93|748.53|744.58|742.18|0
1655131800000|2022-06-13 14:50:00|750.36|747.96|746.56|744.16|753.1|750.7|745.37|742.97|0
1655132100000|2022-06-13 14:55:00|746.32|743.92|747.51|745.11|748.46|746.06|743|740.6|0
1655132400000|2022-06-13 15:00:00|746.56|744.16|754.17|751.77|755.83|753.43|746.32|743.92|0
1655132700000|2022-06-13 15:05:00|754.41|752.01|754.83|752.43|756.07|753.67|752.93|750.53|0
1655133000000|2022-06-13 15:10:00|755.31|752.91|748.17|745.77|757.93|755.53|747.93|745.53|0
1655133300000|2022-06-13 15:15:00|748.88|746.48|735.57|733.17|748.88|746.48|735.1|732.7|0
1655133600000|2022-06-13 15:20:00|736.05|733.65|726.42|724.02|737.23|734.83|726.42|724.02|0
1655133900000|2022-06-13 15:25:00|725.71|723.31|734.27|731.87|734.99|732.59|724.77|722.37|0
1655134200000|2022-06-13 15:30:00|734.04|731.64|732.61|730.21|740.34|737.94|730|727.6|0
1655134500000|2022-06-13 15:35:00|734.04|731.64|722.42|720.02|734.04|731.64|722.42|720.02|0
1655134800000|2022-06-13 15:40:00|722.19|719.79|719.35|716.95|726.1|723.7|716.28|713.88|0
1655135100000|2022-06-13 15:45:00|719.11|716.71|722.4|720|727.14|724.74|718.4|716|0
1655135400000|2022-06-13 15:50:00|722.28|719.88|731.65|729.25|732.12|729.72|719.32|716.92|0
1655135700000|2022-06-13 15:55:00|731.41|729.01|724.53|722.13|731.65|729.25|724.05|721.65|0
1655136000000|2022-06-13 16:00:00|725.71|723.31|726.14|723.74|728.8|726.4|718.37|715.97|0
1655136300000|2022-06-13 16:05:00|724.95|722.55|722.11|719.71|729.22|726.82|715.72|713.32|0
1655136600000|2022-06-13 16:10:00|723.76|721.36|718.55|716.15|725.66|723.26|712.17|709.77|0
1655136900000|2022-06-13 16:15:00|718.08|715.68|719.26|716.86|723.53|721.13|714.06|711.66|0
1655137200000|2022-06-13 16:20:00|718.55|716.15|719.03|716.63|721.63|719.23|713.35|710.95|0
1655137500000|2022-06-13 16:25:00|719.15|716.75|717.61|715.21|720.21|717.81|713.59|711.19|0
1655137800000|2022-06-13 16:30:00|718.79|716.39|706.74|704.34|721.39|718.99|704.15|701.75|0
1655138100000|2022-06-13 16:35:00|707.45|705.05|699.22|696.82|707.45|705.05|696.4|694|0
1655138400000|2022-06-13 16:40:00|698.52|696.12|712.45|710.05|713.4|711|698.52|696.12|0
1655138700000|2022-06-13 16:45:00|713.16|710.76|715.05|712.65|715.53|713.13|710.32|707.92|0
1655139000000|2022-06-13 16:50:00|715.76|713.36|720.27|717.87|720.74|718.34|710.79|708.39|0
1655139300000|2022-06-13 16:55:00|720.74|718.34|725.49|723.09|726.44|724.04|718.13|715.73|0
1655139600000|2022-06-13 17:00:00|726.2|723.8|731.74|728.86|731.74|729.04|725.49|723.09|0
1655139900000|2022-06-13 17:05:00|732.45|729.57|729.13|726.25|734.35|731.47|729.13|726.25|0
1655140200000|2022-06-13 17:10:00|729.37|726.49|729.13|726.25|733.88|731|729.13|726.25|0
1655140500000|2022-06-13 17:15:00|729.6|726.72|729.36|726.48|731.74|728.86|728.06|725.18|0
1655140800000|2022-06-13 17:20:00|731.02|728.14|731.97|729.09|734.11|731.23|729.25|726.37|0
1655141100000|2022-06-13 17:25:00|731.26|728.38|733.16|730.28|737.2|734.32|730.07|727.19|0
1655141400000|2022-06-13 17:30:00|733.87|730.99|737.44|734.56|737.91|735.03|730.31|727.43|0
1655141700000|2022-06-13 17:35:00|737.68|734.8|729.6|726.72|738.39|735.51|729.6|726.72|0
1655142000000|2022-06-13 17:40:00|729.84|726.96|717.99|715.11|729.84|726.96|717.99|715.11|0
1655142300000|2022-06-13 17:45:00|717.76|714.88|711.11|708.23|719.41|716.53|711.11|708.23|0
1655142600000|2022-06-13 17:50:00|711.34|708.46|718.23|715.35|720.36|717.48|709|706.12|0
1655142900000|2022-06-13 17:55:00|716.1|713.22|714.68|711.8|717.52|714.64|712.55|709.67|0
1655143200000|2022-06-13 18:00:00|714.91|712.03|721.78|719.38|723.92|721.52|714.68|711.8|0
1655143500000|2022-06-13 18:05:00|722.02|719.62|729.83|727.43|729.95|727.55|721.91|719.51|0
1655143800000|2022-06-13 18:10:00|730.54|728.14|734.81|732.41|735.05|732.65|728.17|725.77|0
1655144100000|2022-06-13 18:15:00|736|733.12|730.07|727.19|736|733.12|728.88|726|0
1655144400000|2022-06-13 18:20:00|729.83|726.95|730.78|727.9|731.25|728.37|725.09|722.21|0
1655144700000|2022-06-13 18:25:00|731.02|728.14|730.78|727.9|731.73|728.85|727.22|724.34|0
1655145000000|2022-06-13 18:30:00|731.49|728.61|732.44|729.56|740.28|737.4|729.59|726.71|0
1655145300000|2022-06-13 18:35:00|732.68|729.8|724.66|721.78|733.15|730.27|720.82|717.94|0
1655145600000|2022-06-13 18:40:00|723.71|720.83|724.19|721.31|727.5|724.62|718.75|715.87|0
1655145900000|2022-06-13 18:45:00|723.24|720.36|725.37|722.49|728.45|725.57|720.16|717.28|0
1655146200000|2022-06-13 18:50:00|726.08|723.2|730.35|727.47|732.25|729.37|726.08|723.2|0
1655146500000|2022-06-13 18:55:00|731.54|728.66|737.71|734.83|739.61|736.73|731.54|728.66|0
1655146800000|2022-06-13 19:00:00|738.9|736.02|735.78|732.9|743.14|740.26|733.65|730.77|0
1655147100000|2022-06-13 19:05:00|736.5|733.62|742.43|739.55|743.38|740.5|733.41|730.53|0
1655147400000|2022-06-13 19:10:00|742.67|739.79|746.94|744.06|748.61|745.73|742.43|739.55|0
1655147700000|2022-06-13 19:15:00|747.66|744.78|743.38|740.5|752.42|749.54|728.44|725.56|0
1655148000000|2022-06-13 19:20:00|744.57|741.69|750.09|747.21|750.8|747.92|739.34|736.46|0
1655148300000|2022-06-13 19:25:00|750.8|747.92|756.04|753.16|756.04|753.16|747.47|744.59|0
1655148600000|2022-06-13 19:30:00|755.92|753.04|759.37|756.49|763.66|760.78|754.13|751.25|0
1655148900000|2022-06-13 19:35:00|758.89|756.01|761.75|758.87|762.36|759.48|749.61|746.73|0
1655149200000|2022-06-13 19:40:00|761.4|758.52|765.89|763.01|767.37|764.49|760.56|757.68|0
1655149500000|2022-06-13 19:45:00|766.13|763.25|763.87|760.99|767.08|764.2|757.7|754.82|0
1655149800000|2022-06-13 19:50:00|764.11|761.23|760.07|757.19|773.51|770.63|759.23|756.35|0
1655150100000|2022-06-13 19:55:00|759|756.12|755.09|752.21|761.78|758.9|753.07|750.19|0
1655150400000|2022-06-13 20:00:00|756.51|753.63|755.37|752.49|764.36|761.48|755.37|752.49|0
1655150700000|2022-06-13 20:05:00|755.6|752.72|751.21|748.81|756.2|753.32|751.09|748.69|0
1655151000000|2022-06-13 20:10:00|751.09|748.69|753.22|750.82|753.46|751.06|746.81|744.41|0
1655151300000|2022-06-13 20:15:00|753.07|750.27|753.9|751.1|755.69|752.89|750.33|747.53|0
1655151600000|2022-06-13 20:20:00|754.13|751.33|757.94|755.14|758.3|755.5|753.66|750.86|0
1655151900000|2022-06-13 20:25:00|758.18|755.38|755.32|752.52|758.65|755.85|754.61|751.81|0
1655152200000|2022-06-13 20:30:00|755.08|752.28|752.83|750.03|755.08|752.28|751.76|748.96|0
1655152500000|2022-06-13 20:35:00|753.07|750.27|750.09|747.29|754.37|751.57|749.62|746.82|0
1655152800000|2022-06-13 20:40:00|750.33|747.53|750.09|747.29|751.4|748.6|749.14|746.34|0
1655153100000|2022-06-13 20:45:00|749.86|747.06|751.52|748.72|751.75|748.95|748.79|745.99|0
1655153400000|2022-06-13 20:50:00|751.64|748.84|750.93|748.13|753.3|750.5|750.45|747.65|0
1655153700000|2022-06-13 20:55:00|750.69|747.89|751.64|748.84|754.02|751.22|750.33|747.53|0
1655154000000|2022-06-13 21:00:00|751.66|748.86|752.21|749.41|752.35|749.55|751.31|748.51|0
1655154300000|2022-06-13 21:05:00|752.28|749.48|751.8|749|752.28|749.48|751.51|748.71|0
1655154600000|2022-06-13 21:10:00|752.11|749.31|752.36|749.56|752.6|749.8|751.67|748.87|0
1655154900000|2022-06-13 21:15:00|752.22|749.42|751.77|748.97|752.22|749.42|751.56|748.76|0
1655155200000|2022-06-13 21:20:00|751.84|749.04|750.59|747.79|752.01|749.21|750.59|747.79|0
1655155500000|2022-06-13 21:25:00|750.49|747.69|750.69|747.89|750.87|748.07|750.11|747.31|0
1655155800000|2022-06-13 21:30:00|750.63|747.83|750.48|747.68|750.66|747.86|749.87|747.07|0
1655156100000|2022-06-13 21:35:00|750.31|747.51|750|747.2|750.35|747.55|749.72|746.92|0
1655156400000|2022-06-13 21:40:00|750.07|747.27|750.66|747.86|750.8|748|750.07|747.27|0
1655156700000|2022-06-13 21:45:00|750.48|747.68|751.07|748.27|751.18|748.38|750.45|747.65|0
1655157000000|2022-06-13 21:50:00|750.86|748.06|750.66|747.86|751.18|748.38|750.21|747.41|0
1655157300000|2022-06-13 21:55:00|750.77|747.97|750.31|747.51|751.07|748.27|749.89|747.09|0
1655157600000|2022-06-13 22:00:00|749.97|747.17|746.76|743.96|749.97|747.17|744.15|741.35|0
1655157900000|2022-06-13 22:05:00|746.52|743.72|742.96|740.16|746.52|743.72|742.96|740.16|0
1655158200000|2022-06-13 22:10:00|743.2|740.4|743.17|740.37|743.77|740.97|742.46|739.66|0
1655158500000|2022-06-13 22:15:00|742.93|740.13|741.28|738.48|742.93|740.13|741.04|738.24|0
1655158800000|2022-06-13 22:20:00|741.16|738.36|741.63|738.83|743.17|740.37|740.8|738|0
1655159100000|2022-06-13 22:25:00|741.51|738.71|741.27|738.47|742.46|739.66|741.27|738.47|0
1655159400000|2022-06-13 22:30:00|741.4|738.6|742.69|739.89|743.17|740.37|741.04|738.24|0
1655159700000|2022-06-13 22:35:00|743.17|740.37|742.93|740.13|743.64|740.84|742.93|740.13|0
1655160000000|2022-06-13 22:40:00|743.05|740.25|744|741.2|744.59|741.79|742.69|739.89|0
1655160300000|2022-06-13 22:45:00|744.11|741.31|744.35|741.55|745.18|742.38|744.11|741.31|0
1655160600000|2022-06-13 22:50:00|744.58|741.78|744.58|741.78|745.77|742.97|744.47|741.67|0
1655160900000|2022-06-13 22:55:00|744.47|741.67|745.53|742.73|745.53|742.73|743.52|740.72|0
1655161200000|2022-06-13 23:00:00|745.29|742.49|746.71|743.91|746.71|743.91|744.58|741.78|0
1655161500000|2022-06-13 23:05:00|746.48|743.68|746.71|743.91|746.95|744.15|745.42|742.62|0
1655161800000|2022-06-13 23:10:00|746.95|744.15|748.26|745.46|748.85|746.05|746.6|743.8|0
1655162100000|2022-06-13 23:15:00|748.37|745.57|749.92|747.12|751.22|748.42|748.37|745.57|0
1655162400000|2022-06-13 23:20:00|750.03|747.23|748.13|745.33|750.15|747.35|747.9|745.1|0
1655162700000|2022-06-13 23:25:00|748.02|745.22|747.9|745.1|749.56|746.76|747.54|744.74|0
1655163000000|2022-06-13 23:30:00|748.13|745.33|750.63|747.83|750.74|747.94|747.42|744.62|0
1655163300000|2022-06-13 23:35:00|750.39|747.59|752.52|749.72|752.52|749.72|749.79|746.99|0
1655163600000|2022-06-13 23:40:00|752.64|749.84|753.83|751.03|753.95|751.15|752.64|749.84|0
1655163900000|2022-06-13 23:45:00|753.71|750.91|751.45|748.65|754.06|751.26|751.21|748.41|0
1655164200000|2022-06-13 23:50:00|751.34|748.54|750.62|747.82|751.81|749.01|750.26|747.46|0
1655164500000|2022-06-13 23:55:00|750.74|747.94|746.94|744.14|750.74|747.94|746.94|744.14|0
1655164800000|2022-06-14 00:00:00|747.18|744.38|748.84|746.04|749.79|746.99|744.81|742.01|0
1655165100000|2022-06-14 00:05:00|748.6|745.8|742.8|740|750.15|747.35|742.8|740|0
1655165400000|2022-06-14 00:10:00|742.68|739.88|741.49|738.69|743.15|740.35|739.84|737.04|0
1655165700000|2022-06-14 00:15:00|741.73|738.93|747.06|744.26|748.72|745.92|739.84|737.04|0
1655166000000|2022-06-14 00:20:00|746.94|744.14|742.56|739.76|747.89|745.09|741.73|738.93|0
1655166300000|2022-06-14 00:25:00|742.68|739.88|741.25|738.45|743.39|740.59|739.84|737.04|0
1655166600000|2022-06-14 00:30:00|741.14|738.34|737|734.2|743.03|740.23|736.76|733.96|0
1655166900000|2022-06-14 00:35:00|736.53|733.73|733.93|731.13|737.23|734.43|732.75|729.95|0
1655167200000|2022-06-14 00:40:00|733.69|730.89|734.52|731.72|735.7|732.9|732.51|729.71|0
1655167500000|2022-06-14 00:45:00|734.63|731.83|737.59|734.79|737.7|734.9|734.28|731.48|0
1655167800000|2022-06-14 00:50:00|737.47|734.67|736.05|733.25|738.89|736.09|735.58|732.78|0
1655168100000|2022-06-14 00:55:00|735.34|732.54|735.58|732.78|738.18|735.38|734.4|731.6|0
1655168400000|2022-06-14 01:00:00|735.81|733.01|735.34|732.54|737.82|735.02|734.63|731.83|0
1655168700000|2022-06-14 01:05:00|735.23|732.43|738.88|736.08|739.12|736.32|734.39|731.59|0
1655169000000|2022-06-14 01:10:00|739.12|736.32|738.41|735.61|739.12|736.32|736.99|734.19|0
1655169300000|2022-06-14 01:15:00|738.53|735.73|739.59|736.79|739.83|737.03|736.52|733.72|0
1655169600000|2022-06-14 01:20:00|739.12|736.32|737.23|734.43|740.06|737.26|736.99|734.19|0
1655169900000|2022-06-14 01:25:00|737.46|734.66|742.19|739.39|742.19|739.39|736.75|733.95|0
1655170200000|2022-06-14 01:30:00|742.43|739.63|738.41|735.61|743.85|741.05|738.17|735.37|0
1655170500000|2022-06-14 01:35:00|738.53|735.73|738.88|736.08|739.71|736.91|736.75|733.95|0
1655170800000|2022-06-14 01:40:00|738.64|735.84|741.95|739.15|741.95|739.15|738.64|735.84|0
1655171100000|2022-06-14 01:45:00|742.43|739.63|744.56|741.76|745.98|743.18|742.43|739.63|0
1655171400000|2022-06-14 01:50:00|744.79|741.99|745.03|742.23|745.98|743.18|742.55|739.75|0
1655171700000|2022-06-14 01:55:00|745.5|742.7|745.74|742.94|747.52|744.72|744.79|741.99|0
1655172000000|2022-06-14 02:00:00|746.21|743.41|744.32|741.52|746.57|743.77|742.66|739.86|0
1655172300000|2022-06-14 02:05:00|744.08|741.28|740.29|737.49|745.03|742.23|739.58|736.78|0
1655172600000|2022-06-14 02:10:00|740.53|737.73|741.47|738.67|742.18|739.38|739.58|736.78|0
1655172900000|2022-06-14 02:15:00|741.24|738.44|742.66|739.86|743.13|740.33|739.58|736.78|0
1655173200000|2022-06-14 02:20:00|742.54|739.74|740.76|737.96|742.66|739.86|740.41|737.61|0
1655173500000|2022-06-14 02:25:00|741|738.2|741.47|738.67|742.89|740.09|740.29|737.49|0
1655173800000|2022-06-14 02:30:00|741.6|738.8|739.58|736.78|741.95|739.15|738.16|735.36|0
1655174100000|2022-06-14 02:35:00|739.34|736.54|738.87|736.07|739.82|737.02|737.92|735.12|0
1655174400000|2022-06-14 02:40:00|738.63|735.83|739.58|736.78|740.05|737.25|737.69|734.89|0
1655174700000|2022-06-14 02:45:00|739.81|737.01|739.58|736.78|740.76|737.96|738.16|735.36|0
1655175000000|2022-06-14 02:50:00|739.46|736.66|738.87|736.07|739.58|736.78|737.92|735.12|0
1655175300000|2022-06-14 02:55:00|738.99|736.19|737.21|734.41|739.1|736.3|736.62|733.82|0
1655175600000|2022-06-14 03:00:00|737.45|734.65|734.37|731.57|737.45|734.65|734.37|731.57|0
1655175900000|2022-06-14 03:05:00|734.61|731.81|736.03|733.23|736.5|733.7|734.61|731.81|0
1655176200000|2022-06-14 03:10:00|735.79|732.99|733.19|730.39|735.79|732.99|732.72|729.92|0
1655176500000|2022-06-14 03:15:00|733.32|730.52|734.61|731.81|734.84|732.04|733.32|730.52|0
1655176800000|2022-06-14 03:20:00|734.73|731.93|733.9|731.1|734.84|732.04|733.66|730.86|0
1655177100000|2022-06-14 03:25:00|734.02|731.22|733.78|730.98|734.61|731.81|732.95|730.15|0
1655177400000|2022-06-14 03:30:00|733.66|730.86|730.12|727.32|734.13|731.33|729.18|726.38|0
1655177700000|2022-06-14 03:35:00|730.36|727.56|731.54|728.74|731.77|728.97|729.41|726.61|0
1655178000000|2022-06-14 03:40:00|731.77|728.97|731.66|728.86|732.72|729.92|731.54|728.74|0
1655178300000|2022-06-14 03:45:00|731.77|728.97|731.53|728.73|732.48|729.68|730.36|727.56|0
1655178600000|2022-06-14 03:50:00|731.77|728.97|730.12|727.32|732.24|729.44|730.01|727.21|0
1655178900000|2022-06-14 03:55:00|730.35|727.55|730.83|728.03|731.53|728.73|729.41|726.61|0
1655179200000|2022-06-14 04:00:00|730.59|727.79|719.54|716.74|730.59|727.79|718.13|715.33|0
1655179500000|2022-06-14 04:05:00|719.07|716.27|717.54|714.74|719.78|716.98|717.42|714.62|0
1655179800000|2022-06-14 04:10:00|717.42|714.62|716.37|713.57|718.6|715.8|715.77|712.97|0
1655180100000|2022-06-14 04:15:00|715.77|712.97|715.77|712.97|717.18|714.38|714.83|712.03|0
1655180400000|2022-06-14 04:20:00|716.01|713.21|717.19|714.39|718.14|715.34|715.31|712.51|0
1655180700000|2022-06-14 04:25:00|716.96|714.16|716.02|713.22|719.31|716.51|715.78|712.98|0
1655181000000|2022-06-14 04:30:00|716.14|713.34|717.79|714.99|719.79|716.99|716.14|713.34|0
1655181300000|2022-06-14 04:35:00|718.02|715.22|718.73|715.93|720.49|717.69|717.9|715.1|0
1655181600000|2022-06-14 04:40:00|719.08|716.28|718.84|716.04|719.55|716.75|718.37|715.57|0
1655181900000|2022-06-14 04:45:00|719.08|716.28|720.73|717.93|721.67|718.87|718.84|716.04|0
1655182200000|2022-06-14 04:50:00|720.96|718.16|718.84|716.04|722.14|719.34|718.13|715.33|0
1655182500000|2022-06-14 04:55:00|718.73|715.93|718.37|715.57|719.31|716.51|717.66|714.86|0
1655182800000|2022-06-14 05:00:00|718.13|715.33|716.24|713.44|719.31|716.51|715.54|712.74|0
1655183100000|2022-06-14 05:05:00|715.77|712.97|715.07|712.27|716.13|713.33|713.42|710.62|0
1655183400000|2022-06-14 05:10:00|714.6|711.8|715.77|712.97|716.95|714.15|713.31|710.51|0
1655183700000|2022-06-14 05:15:00|716.01|713.21|717.18|714.38|718.13|715.33|716.01|713.21|0
1655184000000|2022-06-14 05:20:00|717.31|714.51|717.42|714.62|717.89|715.09|716.71|713.91|0
1655184300000|2022-06-14 05:25:00|717.65|714.85|717.65|714.85|718.36|715.56|716.01|713.21|0
1655184600000|2022-06-14 05:30:00|717.42|714.62|718.6|715.8|719.54|716.74|715.06|712.26|0
1655184900000|2022-06-14 05:35:00|718.36|715.56|717.54|714.74|718.6|715.8|715.3|712.5|0
1655185200000|2022-06-14 05:40:00|717.65|714.85|712.94|710.14|717.65|714.85|711.77|708.97|0
1655185500000|2022-06-14 05:45:00|713.18|710.38|712.94|710.14|713.88|711.08|711.18|708.38|0
1655185800000|2022-06-14 05:50:00|713.18|710.38|709.65|706.85|713.65|710.85|709.41|706.61|0
1655186100000|2022-06-14 05:55:00|709.41|706.61|711.06|708.26|711.53|708.73|708.47|705.67|0
1655186400000|2022-06-14 06:00:00|711.53|708.73|707.3|704.5|712.7|709.9|705.65|702.85|0
1655186700000|2022-06-14 06:05:00|707.53|704.73|706.48|703.68|708.71|705.91|706.24|703.44|0
1655187000000|2022-06-14 06:10:00|706.59|703.79|705.89|703.09|708.24|705.44|705.42|702.62|0
1655187300000|2022-06-14 06:15:00|706.12|703.32|704.95|702.15|707.06|704.26|704.24|701.44|0
1655187600000|2022-06-14 06:20:00|704.71|701.91|707.89|705.09|708.23|705.43|704.48|701.68|0
1655187900000|2022-06-14 06:25:00|708|705.2|710.82|708.02|710.82|708.02|705.54|702.74|0
1655188200000|2022-06-14 06:30:00|710.58|707.78|705.9|703.1|710.58|707.78|705.66|702.86|0
1655188500000|2022-06-14 06:35:00|705.66|702.86|709.92|707.12|710.28|707.48|705.66|702.86|0
1655188800000|2022-06-14 06:40:00|710.15|707.35|708.5|705.7|710.39|707.59|707.55|704.75|0
1655189100000|2022-06-14 06:45:00|708.26|705.46|704.95|702.15|708.5|705.7|704.95|702.15|0
1655189400000|2022-06-14 06:50:00|705.42|702.62|706.84|704.04|707.31|704.51|705.42|702.62|0
1655189700000|2022-06-14 06:55:00|707.08|704.28|707.31|704.51|708.97|706.17|706.13|703.33|0
1655190000000|2022-06-14 07:00:00|708.73|705.93|709.8|707|710.62|707.82|707.2|704.4|0
1655190300000|2022-06-14 07:05:00|709.24|706.84|712.32|709.92|713.26|710.86|705.93|703.53|0
1655190600000|2022-06-14 07:10:00|712.79|710.39|716.82|714.42|717.29|714.89|710.9|708.5|0
1655190900000|2022-06-14 07:15:00|716.34|713.94|716.58|714.18|719.79|717.39|714.45|712.05|0
1655191200000|2022-06-14 07:20:00|716.11|713.71|720.6|718.2|722.68|720.28|716.11|713.71|0
1655191500000|2022-06-14 07:25:00|720.83|718.43|723.44|721.04|726.76|724.36|720.12|717.72|0
1655191800000|2022-06-14 07:30:00|723.68|721.28|719.17|716.77|727.71|725.31|718.46|716.06|0
1655192100000|2022-06-14 07:35:00|719.41|717.01|720.59|718.19|722.25|719.85|718.46|716.06|0
1655192400000|2022-06-14 07:40:00|720.36|717.96|715.15|712.75|720.59|718.19|714.68|712.28|0
1655192700000|2022-06-14 07:45:00|714.91|712.51|712.78|710.38|715.75|713.35|711.02|708.62|0
1655193000000|2022-06-14 07:50:00|713.02|710.62|713.02|710.62|713.73|711.33|709|706.6|0
1655193300000|2022-06-14 07:55:00|713.26|710.86|714.04|711.64|718.35|715.95|712.15|709.75|0
1655193600000|2022-06-14 08:00:00|714.99|712.59|717.95|715.55|721.98|719.58|712.27|709.87|0
1655193900000|2022-06-14 08:05:00|718.07|715.67|722.4|720|724.23|721.83|718.07|715.67|0
1655194200000|2022-06-14 08:10:00|723.11|720.71|720.51|718.11|723.35|720.95|717.67|715.27|0
1655194500000|2022-06-14 08:15:00|719.8|717.4|722.4|720|722.87|720.47|717.67|715.27|0
1655194800000|2022-06-14 08:20:00|722.64|720.24|719.56|717.16|722.64|720.24|718.85|716.45|0
1655195100000|2022-06-14 08:25:00|719.8|717.4|717.79|715.39|721.45|719.05|716.96|714.56|0
1655195400000|2022-06-14 08:30:00|718.14|715.74|717.19|714.79|723.23|720.83|716.84|714.44|0
1655195700000|2022-06-14 08:35:00|717.43|715.03|724.53|722.13|724.53|722.13|716.96|714.56|0
1655196000000|2022-06-14 08:40:00|724.29|721.89|725.87|723.47|727.53|725.13|723.58|721.18|0
1655196300000|2022-06-14 08:45:00|725.75|723.35|729.66|727.26|729.66|727.26|724.68|722.28|0
1655196600000|2022-06-14 08:50:00|729.78|727.38|732.51|730.11|732.51|730.11|728.47|726.07|0
1655196900000|2022-06-14 08:55:00|732.16|729.76|734.94|732.54|737.14|734.74|729.9|727.5|0
1655197200000|2022-06-14 09:00:00|735.18|732.78|733.99|731.59|737.08|734.68|732.46|730.06|0
1655197500000|2022-06-14 09:05:00|734.23|731.83|736.84|734.44|737.55|735.15|733.76|731.36|0
1655197800000|2022-06-14 09:10:00|736.6|734.2|739.81|737.41|740.16|737.76|735.78|733.38|0
1655198100000|2022-06-14 09:15:00|739.93|737.53|736.13|733.73|740.64|738.24|735.41|733.01|0
1655198400000|2022-06-14 09:20:00|735.77|733.37|732.33|729.93|737.31|734.91|731.62|729.22|0
1655198700000|2022-06-14 09:25:00|733.04|730.64|739.21|736.81|739.45|737.05|733.04|730.64|0
1655199000000|2022-06-14 09:30:00|739.1|736.7|740.16|737.76|740.16|737.76|736.12|733.72|0
1655199300000|2022-06-14 09:35:00|739.68|737.28|735.17|732.77|739.81|737.41|732.56|730.16|0
1655199600000|2022-06-14 09:40:00|735.65|733.25|733.04|730.64|735.65|733.25|732.8|730.4|0
1655199900000|2022-06-14 09:45:00|732.92|730.52|732.33|729.93|734.7|732.3|731.14|728.74|0
1655200200000|2022-06-14 09:50:00|732.69|730.29|734.93|732.53|735.41|733.01|731.97|729.57|0
1655200500000|2022-06-14 09:55:00|735.06|732.66|737.23|734.83|737.58|735.18|734.46|732.06|0
1655200800000|2022-06-14 10:00:00|737.35|734.95|745.43|743.03|746.15|743.75|736.87|734.47|0
1655201100000|2022-06-14 10:05:00|745.56|743.16|742.58|740.18|745.67|743.27|741.86|739.46|0
1655201400000|2022-06-14 10:10:00|742.81|740.41|746.86|744.46|747.22|744.82|742.58|740.18|0
1655201700000|2022-06-14 10:15:00|747.34|744.94|748.77|746.37|749.85|747.45|745.91|743.51|0
1655202000000|2022-06-14 10:20:00|749.01|746.61|747.1|744.7|750.2|747.8|744.84|742.44|0
1655202300000|2022-06-14 10:25:00|746.86|744.46|748.05|745.65|749.96|747.56|746.86|744.46|0
1655202600000|2022-06-14 10:30:00|748.18|745.78|740.32|737.92|750.2|747.8|740.19|737.79|0
1655202900000|2022-06-14 10:35:00|740.43|738.03|741.62|739.22|744|741.6|739.48|737.08|0
1655203200000|2022-06-14 10:40:00|741.74|739.34|739.48|737.08|744|741.6|739.13|736.73|0
1655203500000|2022-06-14 10:45:00|739.24|736.84|735.44|733.04|739.24|736.84|733.78|731.38|0
1655203800000|2022-06-14 10:50:00|735.32|732.92|735.56|733.16|737.1|734.7|733.78|731.38|0
1655204100000|2022-06-14 10:55:00|735.68|733.28|738.53|736.13|738.76|736.36|735.68|733.28|0
1655204400000|2022-06-14 11:00:00|738.76|736.36|740.19|737.79|743.52|741.12|738.05|735.65|0
1655204700000|2022-06-14 11:05:00|740.43|738.03|745.66|743.26|746.14|743.74|739.95|737.55|0
1655205000000|2022-06-14 11:10:00|745.79|743.39|740.62|738.22|746.38|743.98|739.84|737.44|0
1655205300000|2022-06-14 11:15:00|740.38|737.98|741.33|738.93|743|740.6|739.79|737.39|0
1655205600000|2022-06-14 11:20:00|739.91|737.51|739.43|737.03|740.86|738.46|738.01|735.61|0
1655205900000|2022-06-14 11:25:00|739.19|736.79|741.33|738.93|741.33|738.93|738.37|735.97|0
1655206200000|2022-06-14 11:30:00|742.28|739.88|743.47|741.07|743.95|741.55|739.08|736.68|0
1655206500000|2022-06-14 11:35:00|743.59|741.19|745.13|742.73|747.51|745.11|743.59|741.19|0
1655206800000|2022-06-14 11:40:00|745.02|742.62|747.75|745.35|748.23|745.83|744.66|742.26|0
1655207100000|2022-06-14 11:45:00|747.88|745.48|746.56|744.16|750.13|747.73|744.9|742.5|0
1655207400000|2022-06-14 11:50:00|746.32|743.92|748.7|746.3|748.7|746.3|744.66|742.26|0
1655207700000|2022-06-14 11:55:00|749.42|747.02|751.21|748.81|751.8|749.4|747.27|744.87|0
1655208000000|2022-06-14 12:00:00|750.61|748.21|742.51|740.11|751.09|748.69|738.71|736.31|0
1655208300000|2022-06-14 12:05:00|742.04|739.64|745.13|742.73|745.13|742.73|740.61|738.21|0
1655208600000|2022-06-14 12:10:00|744.89|742.49|745.84|743.44|747.03|744.63|744.89|742.49|0
1655208900000|2022-06-14 12:15:00|745.73|743.33|744.18|741.78|746.44|744.04|742.27|739.87|0
1655209200000|2022-06-14 12:20:00|743.94|741.54|741.56|739.16|744.41|742.01|740.37|737.97|0
1655209500000|2022-06-14 12:25:00|741.8|739.4|744.78|742.38|744.78|742.38|740.85|738.45|0
1655209800000|2022-06-14 12:30:00|744.54|742.14|733.25|730.85|744.54|742.14|733.01|730.61|0
1655210100000|2022-06-14 12:35:00|733.01|730.61|733.25|730.85|736.93|734.53|732.77|730.37|0
1655210400000|2022-06-14 12:40:00|733.01|730.61|728.03|725.63|733.25|730.85|722.83|720.43|0
1655210700000|2022-06-14 12:45:00|727.8|725.4|736.33|733.93|736.33|733.93|727.8|725.4|0
1655211000000|2022-06-14 12:50:00|736.09|733.69|737.52|735.12|737.99|735.59|734.19|731.79|0
1655211300000|2022-06-14 12:55:00|737.28|734.88|736.33|733.93|737.75|735.35|733.01|730.61|0
1655211600000|2022-06-14 13:00:00|737.28|734.88|732.53|730.13|737.75|735.35|732.06|729.66|0
1655211900000|2022-06-14 13:05:00|733.01|730.61|737.51|735.11|740.6|738.2|733.01|730.61|0
1655212200000|2022-06-14 13:10:00|737.75|735.35|737.99|735.59|739.3|736.9|735.38|732.98|0
1655212500000|2022-06-14 13:15:00|737.75|735.35|731.58|729.18|737.75|735.35|729.81|727.41|0
1655212800000|2022-06-14 13:20:00|731.23|728.83|727.32|724.92|732.06|729.66|726.61|724.21|0
1655213100000|2022-06-14 13:25:00|727.08|724.68|737.99|735.59|737.99|735.59|727.08|724.68|0
1655213400000|2022-06-14 13:30:00|738.22|735.82|740.84|738.44|747.97|745.57|736.32|733.92|0
1655213700000|2022-06-14 13:35:00|740.36|737.96|743.93|741.53|745.36|742.96|737.75|735.35|0
1655214000000|2022-06-14 13:40:00|745.36|742.96|759.9|757.5|759.9|757.5|745.36|742.96|0
1655214300000|2022-06-14 13:45:00|759.95|757.55|749.44|747.04|760.18|757.78|743.95|741.55|0
1655214600000|2022-06-14 13:50:00|749.2|746.8|740.1|737.7|757.31|754.91|739.67|737.27|0
1655214900000|2022-06-14 13:55:00|739.39|736.99|731.24|728.84|740.34|737.94|730.05|727.65|0
1655215200000|2022-06-14 14:00:00|731.96|729.56|737.67|735.27|738.15|735.75|727.67|725.27|0
1655215500000|2022-06-14 14:05:00|737.43|735.03|744|741.6|745.79|743.39|733.86|731.46|0
1655215800000|2022-06-14 14:10:00|743.87|741.47|750.33|747.93|752.61|750.21|742.44|740.04|0
1655216100000|2022-06-14 14:15:00|751.76|749.36|754.64|752.24|755.35|752.95|749.61|747.21|0
1655216400000|2022-06-14 14:20:00|756.07|753.67|755.65|753.25|762.79|760.39|752.77|750.37|0
1655216700000|2022-06-14 14:25:00|756.85|754.45|763.73|761.33|763.73|761.33|753.49|751.09|0
1655217000000|2022-06-14 14:30:00|764.45|762.05|759.89|757.49|766.85|764.45|756.77|754.37|0
1655217300000|2022-06-14 14:35:00|759.65|757.25|762.05|759.65|765.17|762.77|757.01|754.61|0
1655217600000|2022-06-14 14:40:00|763.49|761.09|768|765.6|772.86|770.46|761.57|759.17|0
1655217900000|2022-06-14 14:45:00|766.08|763.68|750.56|748.16|768.72|766.32|750.56|748.16|0
1655218200000|2022-06-14 14:50:00|750.08|747.68|751.42|749.02|753.2|750.8|744.34|741.94|0
1655218500000|2022-06-14 14:55:00|752.62|750.22|752.14|749.74|754.3|751.9|747.58|745.18|0
1655218800000|2022-06-14 15:00:00|753.1|750.7|750.7|748.3|754.06|751.66|745.42|743.02|0
1655219100000|2022-06-14 15:05:00|750.22|747.82|761.99|759.59|762.71|760.31|750.22|747.82|0
1655219400000|2022-06-14 15:10:00|762.23|759.83|765.12|762.72|767.05|764.65|761.75|759.35|0
1655219700000|2022-06-14 15:15:00|765.36|762.96|765.58|763.18|769.94|767.54|763.66|761.26|0
1655220000000|2022-06-14 15:20:00|766.3|763.9|760.55|758.15|772.79|770.39|760.55|758.15|0
1655220300000|2022-06-14 15:25:00|761.03|758.63|763.42|761.02|763.9|761.5|756.23|753.83|0
1655220600000|2022-06-14 15:30:00|763.66|761.26|758.39|755.99|769.66|767.26|757.19|754.79|0
1655220900000|2022-06-14 15:35:00|758.15|755.75|760.97|758.57|762.16|759.76|752.76|750.36|0
1655221200000|2022-06-14 15:40:00|761.2|758.8|754.5|752.1|762.64|760.24|753.3|750.9|0
1655221500000|2022-06-14 15:45:00|754.26|751.86|760.72|758.32|761.68|759.28|752.1|749.7|0
1655221800000|2022-06-14 15:50:00|761.2|758.8|758.33|755.93|764.8|762.4|757.13|754.73|0
1655222100000|2022-06-14 15:55:00|758.09|755.69|754.73|752.33|758.81|756.41|751.62|749.22|0
1655222400000|2022-06-14 16:00:00|754.97|752.57|766|763.6|768.16|765.76|754.97|752.57|0
1655222700000|2022-06-14 16:05:00|766.72|764.32|767.68|765.28|769.6|767.2|765.76|763.36|0
1655223000000|2022-06-14 16:10:00|767.44|765.04|770.87|768.47|771.35|768.95|764.56|762.16|0
1655223300000|2022-06-14 16:15:00|771.11|768.71|762.21|759.81|773.28|770.88|761.01|758.61|0
1655223600000|2022-06-14 16:20:00|761.97|759.57|765.33|762.93|769.19|766.79|759.09|756.69|0
1655223900000|2022-06-14 16:25:00|765.09|762.69|768.46|766.06|769.43|767.03|765.09|762.69|0
1655224200000|2022-06-14 16:30:00|768.22|765.82|770.63|768.23|773.28|770.88|766.3|763.9|0
1655224500000|2022-06-14 16:35:00|770.87|768.47|774.24|771.84|776.41|774.01|769.91|767.51|0
1655224800000|2022-06-14 16:40:00|774.37|771.97|773.2|770.8|776.17|773.77|770.87|768.47|0
1655225100000|2022-06-14 16:45:00|773.68|771.28|770.56|768.16|774.89|772.49|770.32|767.92|0
1655225400000|2022-06-14 16:50:00|770.32|767.92|770.56|768.16|774.4|772|768.4|766|0
1655225700000|2022-06-14 16:55:00|769.12|766.72|764.07|761.67|769.6|767.2|763.83|761.43|0
1655226000000|2022-06-14 17:00:00|764.55|762.15|764.55|762.15|768.63|766.23|760.72|758.32|0
1655226300000|2022-06-14 17:05:00|764.79|762.39|756.64|754.24|766.47|764.07|755.44|753.04|0
1655226600000|2022-06-14 17:10:00|756.16|753.76|758.56|756.16|759.99|757.59|754.72|752.32|0
1655226900000|2022-06-14 17:15:00|757.96|755.56|746.59|744.19|758.56|756.16|744.68|742.28|0
1655227200000|2022-06-14 17:20:00|746.12|743.72|747.07|744.67|747.07|744.67|741.1|738.7|0
1655227500000|2022-06-14 17:25:00|746.83|744.43|755.92|753.52|755.92|753.52|746.83|744.43|0
1655227800000|2022-06-14 17:30:00|757.36|754.96|762.15|759.75|762.87|760.47|755.2|752.8|0
1655228100000|2022-06-14 17:35:00|762.63|760.23|768.15|765.75|768.15|765.75|760.95|758.55|0
1655228400000|2022-06-14 17:40:00|768.39|765.99|773.46|771.06|776.11|773.71|766.47|764.07|0
1655228700000|2022-06-14 17:45:00|773.1|770.7|773.46|771.06|776.6|774.2|769.12|766.72|0
1655229000000|2022-06-14 17:50:00|772.98|770.58|769.6|767.2|774.42|772.02|769.36|766.96|0
1655229300000|2022-06-14 17:55:00|770.33|767.93|772.01|769.61|772.38|769.98|766.95|764.55|0
1655229600000|2022-06-14 18:00:00|771.05|768.65|768.95|766.55|771.29|768.89|766.06|763.66|0
1655229900000|2022-06-14 18:05:00|768.47|766.07|761.98|759.58|769.91|767.51|760.06|757.66|0
1655230200000|2022-06-14 18:10:00|762.11|759.71|770.63|768.23|772.56|770.16|762.11|759.71|0
1655230500000|2022-06-14 18:15:00|770.15|767.75|767.99|765.59|771.35|768.95|767.5|765.1|0
1655230800000|2022-06-14 18:20:00|767.74|765.34|768.47|766.07|769.67|767.27|764.14|761.74|0
1655231100000|2022-06-14 18:25:00|768.83|766.43|768.22|765.82|771.59|769.19|766.06|763.66|0
1655231400000|2022-06-14 18:30:00|768.46|766.06|768.46|766.06|774.96|772.56|768.22|765.82|0
1655231700000|2022-06-14 18:35:00|768.22|765.82|767.26|764.86|770.87|768.47|765.34|762.94|0
1655232000000|2022-06-14 18:40:00|767.98|765.58|776.16|773.76|776.89|774.49|767.02|764.62|0
1655232300000|2022-06-14 18:45:00|776.29|773.89|780.26|777.86|780.98|778.58|773.03|770.63|0
1655232600000|2022-06-14 18:50:00|780.5|778.1|780.38|777.98|782.91|780.51|775.92|773.52|0
1655232900000|2022-06-14 18:55:00|780.74|778.34|781.22|778.82|782.19|779.79|778.33|775.93|0
1655233200000|2022-06-14 19:00:00|781.95|779.55|779.39|776.99|783.49|781.09|777.7|775.3|0
1655233500000|2022-06-14 19:05:00|779.87|777.47|786.87|784.47|787.11|784.71|779.15|776.75|0
1655233800000|2022-06-14 19:10:00|786.63|784.23|793.53|791.13|793.78|791.38|783.73|781.33|0
1655234100000|2022-06-14 19:15:00|793.78|791.38|795.23|792.83|796.92|794.52|792.57|790.17|0
1655234400000|2022-06-14 19:20:00|794.98|792.58|793.29|790.89|794.98|792.58|789.43|787.03|0
1655234700000|2022-06-14 19:25:00|793.05|790.65|779.53|777.13|793.53|791.13|778.33|775.93|0
1655235000000|2022-06-14 19:30:00|779.77|777.37|773.03|770.63|780.01|777.61|768.22|765.82|0
1655235300000|2022-06-14 19:35:00|772.91|770.51|761.73|759.33|772.91|770.51|758.61|756.21|0
1655235600000|2022-06-14 19:40:00|761.97|759.57|766.94|764.54|767.18|764.78|754.44|752.04|0
1655235900000|2022-06-14 19:45:00|765.5|763.1|756.49|754.09|767.66|765.26|753.72|751.32|0
1655236200000|2022-06-14 19:50:00|756.84|754.44|766.94|764.54|769.59|767.19|756.84|754.44|0
1655236500000|2022-06-14 19:55:00|766.46|764.06|766.22|763.82|769.83|767.43|764.05|761.65|0
1655236800000|2022-06-14 20:00:00|765.62|763.22|772|769.6|772.72|770.32|763.09|760.69|0
1655237100000|2022-06-14 20:05:00|772.24|769.84|769.83|767.43|772.48|770.08|768.75|766.35|0
1655237400000|2022-06-14 20:10:00|769.59|767.19|771.64|769.24|771.64|769.24|767.18|764.78|0
1655237700000|2022-06-14 20:15:00|771.96|769.16|771.96|769.16|772.92|770.12|770.75|767.95|0
1655238000000|2022-06-14 20:20:00|772.32|769.52|771.48|768.68|772.84|770.04|771.24|768.44|0
1655238300000|2022-06-14 20:25:00|770.76|767.96|772.69|769.89|772.69|769.89|770.76|767.96|0
1655238600000|2022-06-14 20:30:00|772.44|769.64|770.03|767.23|772.69|769.89|768.35|765.55|0
1655238900000|2022-06-14 20:35:00|770.16|767.36|768.59|765.79|770.16|767.36|768.47|765.67|0
1655239200000|2022-06-14 20:40:00|768.71|765.91|766.9|764.1|768.95|766.15|766.9|764.1|0
1655239500000|2022-06-14 20:45:00|766.79|763.99|765.46|762.66|768.35|765.55|765.22|762.42|0
1655239800000|2022-06-14 20:50:00|765.34|762.54|765.58|762.78|766.06|763.26|764.98|762.18|0
1655240100000|2022-06-14 20:55:00|765.46|762.66|764.62|761.82|768.47|765.67|764.62|761.82|0
1655240400000|2022-06-14 21:00:00|764.77|761.97|764.43|761.63|765.62|762.82|764.43|761.63|0
1655240700000|2022-06-14 21:05:00|764.39|761.59|765.58|762.78|766.42|763.62|764.25|761.45|0
1655241000000|2022-06-14 21:10:00|765.51|762.71|765.06|762.26|765.51|762.71|765.06|762.26|0
1655241300000|2022-06-14 21:15:00|765.17|762.37|765.82|763.02|765.82|763.02|765.02|762.22|0
1655241600000|2022-06-14 21:20:00|765.93|763.13|765.51|762.71|765.93|763.13|765.51|762.71|0
1655241900000|2022-06-14 21:25:00|765.66|762.86|765.76|762.96|765.89|763.09|765.66|762.86|0
1655242200000|2022-06-14 21:30:00|765.72|762.92|765.78|762.98|765.78|762.98|765.68|762.88|0
1655242500000|2022-06-14 21:35:00|765.89|763.09|765.51|762.71|765.89|763.09|765.51|762.71|0
1655242800000|2022-06-14 21:40:00|765.37|762.57|764.38|761.58|765.55|762.75|764.38|761.58|0
1655243100000|2022-06-14 21:45:00|764.49|761.69|764.38|761.58|764.63|761.83|764.38|761.58|0
1655243400000|2022-06-14 21:50:00|764.35|761.55|764.87|762.07|765.12|762.32|764.35|761.55|0
1655243700000|2022-06-14 21:55:00|765.16|762.36|764.91|762.11|765.19|762.39|764.87|762.07|0
1655244000000|2022-06-14 22:00:00|763.65|760.85|760.52|757.72|763.77|760.97|760.16|757.36|0
1655244300000|2022-06-14 22:05:00|760.4|757.6|761.84|759.04|762.08|759.28|759.2|756.4|0
1655244600000|2022-06-14 22:10:00|761.36|758.56|760.29|757.49|762.4|759.6|759.81|757.01|0
1655244900000|2022-06-14 22:15:00|760.17|757.37|762.56|759.76|763.04|760.24|759.93|757.13|0
1655245200000|2022-06-14 22:20:00|762.45|759.65|758.49|755.69|763.04|760.24|758.49|755.69|0
1655245500000|2022-06-14 22:25:00|758.61|755.81|759.2|756.4|759.44|756.64|758.25|755.45|0
1655245800000|2022-06-14 22:30:00|759.33|756.53|757.77|754.97|759.33|756.53|757.41|754.61|0
1655246100000|2022-06-14 22:35:00|757.53|754.73|757.05|754.25|758.72|755.92|757.05|754.25|0
1655246400000|2022-06-14 22:40:00|756.93|754.13|756.21|753.41|757.05|754.25|754.65|751.85|0
1655246700000|2022-06-14 22:45:00|756.09|753.29|755.61|752.81|756.09|753.29|755.13|752.33|0
1655247000000|2022-06-14 22:50:00|755.37|752.57|758.48|755.68|758.48|755.68|755.37|752.57|0
1655247300000|2022-06-14 22:55:00|758.61|755.81|759.8|757|759.8|757|758.48|755.68|0
1655247600000|2022-06-14 23:00:00|759.68|756.88|758.96|756.16|759.92|757.12|758.37|755.57|0
1655247900000|2022-06-14 23:05:00|758.85|756.05|759.92|757.12|759.92|757.12|758.72|755.92|0
1655248200000|2022-06-14 23:10:00|760.4|757.6|762.32|759.52|763.28|760.48|760.16|757.36|0
1655248500000|2022-06-14 23:15:00|761.96|759.16|762.56|759.76|764|761.2|761.96|759.16|0
1655248800000|2022-06-14 23:20:00|762.68|759.88|757.52|754.72|763.51|760.71|757.52|754.72|0
1655249100000|2022-06-14 23:25:00|757.28|754.48|757.52|754.72|757.52|754.72|756.56|753.76|0
1655249400000|2022-06-14 23:30:00|757.28|754.48|756.8|754|758.24|755.44|756.56|753.76|0
1655249700000|2022-06-14 23:35:00|756.92|754.12|756.8|754|759.44|756.64|756.8|754|0
1655250000000|2022-06-14 23:40:00|756.92|754.12|756.08|753.28|758.36|755.56|756.08|753.28|0
1655250300000|2022-06-14 23:45:00|755.84|753.04|753.21|750.41|756.32|753.52|753.21|750.41|0
1655250600000|2022-06-14 23:50:00|752.97|750.17|749.62|746.82|753.09|750.29|749.38|746.58|0
1655250900000|2022-06-14 23:55:00|749.38|746.58|748.18|745.38|749.62|746.82|745.08|742.28|0
1655251200000|2022-06-15 00:00:00|748.42|745.62|747.94|745.14|749.74|746.94|747.47|744.67|0
1655251500000|2022-06-15 00:05:00|748.18|745.38|750.57|747.77|752.49|749.69|748.18|745.38|0
1655251800000|2022-06-15 00:10:00|750.7|747.9|750.81|748.01|752.13|749.33|750.57|747.77|0
1655252100000|2022-06-15 00:15:00|751.53|748.73|749.14|746.34|752.72|749.92|748.3|745.5|0
1655252400000|2022-06-15 00:20:00|749.26|746.46|750.99|748.19|752.67|749.87|748.9|746.1|0
1655252700000|2022-06-15 00:25:00|750.75|747.95|752.66|749.86|753.62|750.82|750.75|747.95|0
1655253000000|2022-06-15 00:30:00|752.79|749.99|752.07|749.27|753.62|750.82|750.27|747.47|0
1655253300000|2022-06-15 00:35:00|752.19|749.39|751.23|748.43|753.62|750.82|750.75|747.95|0
1655253600000|2022-06-15 00:40:00|750.75|747.95|753.03|750.23|753.51|750.71|750.75|747.95|0
1655253900000|2022-06-15 00:45:00|753.27|750.47|754.34|751.54|755.54|752.74|752.9|750.1|0
1655254200000|2022-06-15 00:50:00|754.82|752.02|756.73|753.93|758.17|755.37|754.58|751.78|0
1655254500000|2022-06-15 00:55:00|756.62|753.82|755.53|752.73|757.93|755.13|754.82|752.02|0
1655254800000|2022-06-15 01:00:00|755.18|752.38|751.94|749.14|755.42|752.62|750.51|747.71|0
1655255100000|2022-06-15 01:05:00|751.7|748.9|752.18|749.38|755.77|752.97|751.7|748.9|0
1655255400000|2022-06-15 01:10:00|752.42|749.62|753.62|750.82|753.86|751.06|750.51|747.71|0
1655255700000|2022-06-15 01:15:00|754.34|751.54|751.94|749.14|755.29|752.49|751.22|748.42|0
1655256000000|2022-06-15 01:20:00|752.42|749.62|749.07|746.27|753.38|750.58|749.07|746.27|0
1655256300000|2022-06-15 01:25:00|748.59|745.79|749.07|746.27|749.79|746.99|745.72|742.92|0
1655256600000|2022-06-15 01:30:00|748.83|746.03|747.39|744.59|750.02|747.22|747.39|744.59|0
1655256900000|2022-06-15 01:35:00|747.28|744.48|747.63|744.83|749.91|747.11|747.15|744.35|0
1655257200000|2022-06-15 01:40:00|747.39|744.59|745.6|742.8|748.47|745.67|745.48|742.68|0
1655257500000|2022-06-15 01:45:00|745.24|742.44|746.98|744.18|748.69|745.89|745.07|742.27|0
1655257800000|2022-06-15 01:50:00|746.74|743.94|752.23|749.43|752.47|749.67|746.63|743.83|0
1655258100000|2022-06-15 01:55:00|752.11|749.31|751.51|748.71|752.23|749.43|750.32|747.52|0
1655258400000|2022-06-15 02:00:00|751.27|748.47|749.72|746.92|751.75|748.95|748.88|746.08|0
1655258700000|2022-06-15 02:05:00|749.6|746.8|748.59|745.79|751.27|748.47|748.46|745.66|0
1655259000000|2022-06-15 02:10:00|748.46|745.66|748.22|745.42|749.42|746.62|747.99|745.19|0
1655259300000|2022-06-15 02:15:00|748.46|745.66|748.22|745.42|750.02|747.22|747.75|744.95|0
1655259600000|2022-06-15 02:20:00|747.75|744.95|747.75|744.95|749.18|746.38|746.79|743.99|0
1655259900000|2022-06-15 02:25:00|747.63|744.83|750.02|747.22|750.02|747.22|747.27|744.47|0
1655260200000|2022-06-15 02:30:00|749.89|747.09|748.7|745.9|750.37|747.57|748.22|745.42|0
1655260500000|2022-06-15 02:35:00|748.46|745.66|746.67|743.87|748.7|745.9|746.31|743.51|0
1655260800000|2022-06-15 02:40:00|746.44|743.64|745.6|742.8|746.91|744.11|745.36|742.56|0
1655261100000|2022-06-15 02:45:00|745.36|742.56|747.98|745.18|748.22|745.42|744.77|741.97|0
1655261400000|2022-06-15 02:50:00|748.1|745.3|748.46|745.66|748.93|746.13|747.5|744.7|0
1655261700000|2022-06-15 02:55:00|748.34|745.54|748.7|745.9|748.82|746.02|746.55|743.75|0
1655262000000|2022-06-15 03:00:00|748.46|745.66|748.22|745.42|748.69|745.89|746.91|744.11|0
1655262300000|2022-06-15 03:05:00|747.98|745.18|747.74|744.94|748.46|745.66|746.55|743.75|0
1655262600000|2022-06-15 03:10:00|747.62|744.82|746.31|743.51|747.86|745.06|745.83|743.03|0
1655262900000|2022-06-15 03:15:00|745.83|743.03|747.02|744.22|747.98|745.18|745.59|742.79|0
1655263200000|2022-06-15 03:20:00|747.26|744.46|748.45|745.65|749.41|746.61|747.02|744.22|0
1655263500000|2022-06-15 03:25:00|748.69|745.89|747.97|745.17|749.77|746.97|747.97|745.17|0
1655263800000|2022-06-15 03:30:00|747.86|745.06|749.65|746.85|750.12|747.32|747.86|745.06|0
1655264100000|2022-06-15 03:35:00|749.88|747.08|751.32|748.52|752.03|749.23|749.65|746.85|0
1655264400000|2022-06-15 03:40:00|751.44|748.64|751.55|748.75|752.03|749.23|751.08|748.28|0
1655264700000|2022-06-15 03:45:00|751.79|748.99|751.55|748.75|752.51|749.71|751.08|748.28|0
1655265000000|2022-06-15 03:50:00|751.44|748.64|753.7|750.9|753.94|751.14|751.32|748.52|0
1655265300000|2022-06-15 03:55:00|753.46|750.66|754.9|752.1|755.14|752.34|752.75|749.95|0
1655265600000|2022-06-15 04:00:00|754.66|751.86|754.66|751.86|755.14|752.34|754.42|751.62|0
1655265900000|2022-06-15 04:05:00|754.42|751.62|755.14|752.34|755.14|752.34|754.07|751.27|0
1655266200000|2022-06-15 04:10:00|755.38|752.58|755.14|752.34|755.61|752.81|754.54|751.74|0
1655266500000|2022-06-15 04:15:00|755.02|752.22|753.46|750.66|755.02|752.22|752.98|750.18|0
1655266800000|2022-06-15 04:20:00|753.22|750.42|752.98|750.18|754.18|751.38|752.74|749.94|0
1655267100000|2022-06-15 04:25:00|752.87|750.07|755.5|752.7|755.61|752.81|752.74|749.94|0
1655267400000|2022-06-15 04:30:00|755.37|752.57|757.53|754.73|758.48|755.68|754.89|752.09|0
1655267700000|2022-06-15 04:35:00|757.65|754.85|757.52|754.72|758.37|755.57|757.05|754.25|0
1655268000000|2022-06-15 04:40:00|757.76|754.96|756.21|753.41|757.76|754.96|755.85|753.05|0
1655268300000|2022-06-15 04:45:00|756.09|753.29|758|755.2|758.48|755.68|756.09|753.29|0
1655268600000|2022-06-15 04:50:00|758.24|755.44|759.92|757.12|760.16|757.36|758.24|755.44|0
1655268900000|2022-06-15 04:55:00|759.68|756.88|761.83|759.03|763.27|760.47|759.68|756.88|0
1655269200000|2022-06-15 05:00:00|761.59|758.79|762.07|759.27|763.03|760.23|759.8|757|0
1655269500000|2022-06-15 05:05:00|762.31|759.51|761.83|759.03|764.11|761.31|760.39|757.59|0
1655269800000|2022-06-15 05:10:00|762.07|759.27|763.39|760.59|763.99|761.19|761.35|758.55|0
1655270100000|2022-06-15 05:15:00|763.27|760.47|761.11|758.31|763.27|760.47|760.87|758.07|0
1655270400000|2022-06-15 05:20:00|761.23|758.43|765.66|762.86|765.66|762.86|760.28|757.48|0
1655270700000|2022-06-15 05:25:00|765.42|762.62|765.9|763.1|767.82|765.02|765.18|762.38|0
1655271000000|2022-06-15 05:30:00|766.14|763.34|766.38|763.58|766.86|764.06|764.22|761.42|0
1655271300000|2022-06-15 05:35:00|766.14|763.34|763.5|760.7|766.62|763.82|763.26|760.46|0
1655271600000|2022-06-15 05:40:00|763.26|760.46|761.71|758.91|765.18|762.38|761.59|758.79|0
1655271900000|2022-06-15 05:45:00|761.95|759.15|757.28|754.48|762.54|759.74|757.16|754.36|0
1655272200000|2022-06-15 05:50:00|757.4|754.6|753.81|751.01|758.47|755.67|752.97|750.17|0
1655272500000|2022-06-15 05:55:00|753.45|750.65|756.32|753.52|756.32|753.52|750.34|747.54|0
1655272800000|2022-06-15 06:00:00|756.8|754|756.68|753.88|759.91|757.11|752.73|749.93|0
1655273100000|2022-06-15 06:05:00|756.56|753.76|750.58|747.78|756.56|753.76|750.58|747.78|0
1655273400000|2022-06-15 06:10:00|750.7|747.9|753.69|750.89|754.16|751.36|750.34|747.54|0
1655273700000|2022-06-15 06:15:00|753.92|751.12|753.33|750.53|756.79|753.99|752.49|749.69|0
1655274000000|2022-06-15 06:20:00|753.68|750.88|749.38|746.58|753.68|750.88|748.19|745.39|0
1655274300000|2022-06-15 06:25:00|750.1|747.3|750.1|747.3|752.49|749.69|748.19|745.39|0
1655274600000|2022-06-15 06:30:00|749.75|746.95|752.49|749.69|754.29|751.49|749.75|746.95|0
1655274900000|2022-06-15 06:35:00|752.37|749.57|751.29|748.49|753.2|750.4|750.34|747.54|0
1655275200000|2022-06-15 06:40:00|751.77|748.97|751.05|748.25|753.2|750.4|750.81|748.01|0
1655275500000|2022-06-15 06:45:00|751.29|748.49|754.64|751.84|754.88|752.08|751.05|748.25|0
1655275800000|2022-06-15 06:50:00|755.12|752.32|752.25|749.45|755.83|753.03|752.25|749.45|0
1655276100000|2022-06-15 06:55:00|752.37|749.57|752.49|749.69|753.37|750.57|750.1|747.3|0
1655276400000|2022-06-15 07:00:00|751.17|748.37|752.85|750.05|753.09|750.29|747.95|745.15|0
1655276700000|2022-06-15 07:05:00|752.89|750.49|755.65|753.25|757.32|754.92|752.17|749.77|0
1655277000000|2022-06-15 07:10:00|755.04|752.64|757.68|755.28|757.68|755.28|753.25|750.85|0
1655277300000|2022-06-15 07:15:00|757.2|754.8|752.05|749.65|757.44|755.04|750.73|748.33|0
1655277600000|2022-06-15 07:20:00|751.93|749.53|756.24|753.84|757.44|755.04|751.93|749.53|0
1655277900000|2022-06-15 07:25:00|756.6|754.2|753.97|751.57|758.64|756.24|753.84|751.44|0
1655278200000|2022-06-15 07:30:00|753.84|751.44|750.49|748.09|757.44|755.04|749.53|747.13|0
1655278500000|2022-06-15 07:35:00|750.73|748.33|747.38|744.98|751.33|748.93|746.66|744.26|0
1655278800000|2022-06-15 07:40:00|747.14|744.74|748.94|746.54|751.21|748.81|745.47|743.07|0
1655279100000|2022-06-15 07:45:00|749.18|746.78|755.76|753.36|760.79|758.39|749.18|746.78|0
1655279400000|2022-06-15 07:50:00|756.71|754.31|749.29|746.89|756.71|754.31|747.86|745.46|0
1655279700000|2022-06-15 07:55:00|749.05|746.65|746.42|744.02|749.41|747.01|746.07|743.67|0
1655280000000|2022-06-15 08:00:00|746.9|744.5|749.05|746.65|749.05|746.65|744.27|741.87|0
1655280300000|2022-06-15 08:05:00|748.81|746.41|743.07|740.67|749.05|746.65|740.69|738.29|0
1655280600000|2022-06-15 08:10:00|742.59|740.19|741.76|739.36|743.91|741.51|741.29|738.89|0
1655280900000|2022-06-15 08:15:00|742.12|739.72|740.68|738.28|743.55|741.15|739.97|737.57|0
1655281200000|2022-06-15 08:20:00|740.44|738.04|740.21|737.81|741.64|739.24|739.38|736.98|0
1655281500000|2022-06-15 08:25:00|739.73|737.33|738.37|735.97|739.73|737.33|736.15|733.75|0
1655281800000|2022-06-15 08:30:00|738.01|735.61|735.62|733.22|738.25|735.85|734.91|732.51|0
1655282100000|2022-06-15 08:35:00|735.86|733.46|735.86|733.46|738.25|735.85|735.62|733.22|0
1655282400000|2022-06-15 08:40:00|735.62|733.22|739.44|737.04|739.44|737.04|734.55|732.15|0
1655282700000|2022-06-15 08:45:00|739.2|736.8|743.62|741.22|744.22|741.82|738.72|736.32|0
1655283000000|2022-06-15 08:50:00|744.22|741.82|743.26|740.86|745.41|743.01|742.78|740.38|0
1655283300000|2022-06-15 08:55:00|743.38|740.98|743.97|741.57|744.93|742.53|742.78|740.38|0
1655283600000|2022-06-15 09:00:00|743.74|741.34|750.35|747.95|750.59|748.19|743.74|741.34|0
1655283900000|2022-06-15 09:05:00|750.59|748.19|748.92|746.52|750.83|748.43|748.2|745.8|0
1655284200000|2022-06-15 09:10:00|749.63|747.23|751.07|748.67|752.87|750.47|749.4|747|0
1655284500000|2022-06-15 09:15:00|751.31|748.91|749.87|747.47|751.79|749.39|747.96|745.56|0
1655284800000|2022-06-15 09:20:00|749.63|747.23|750.83|748.43|752.27|749.87|749.15|746.75|0
1655285100000|2022-06-15 09:25:00|750.48|748.08|748.2|745.8|751.55|749.15|747.72|745.32|0
1655285400000|2022-06-15 09:30:00|747.84|745.44|745.8|743.4|748.44|746.04|744.97|742.57|0
1655285700000|2022-06-15 09:35:00|746.04|743.64|749.87|747.47|750.59|748.19|745.8|743.4|0
1655286000000|2022-06-15 09:40:00|749.63|747.23|744.13|741.73|749.87|747.47|742.93|740.53|0
1655286300000|2022-06-15 09:45:00|744.01|741.61|746.64|744.24|747.48|745.08|742.93|740.53|0
1655286600000|2022-06-15 09:50:00|746.52|744.12|748.91|746.51|749.39|746.99|745.32|742.92|0
1655286900000|2022-06-15 09:55:00|749.15|746.75|745.32|742.92|750.47|748.07|745.08|742.68|0
1655287200000|2022-06-15 10:00:00|745.21|742.81|747.84|745.44|749.39|746.99|745.21|742.81|0
1655287500000|2022-06-15 10:05:00|747.71|745.31|749.15|746.75|750.82|748.42|747.71|745.31|0
1655287800000|2022-06-15 10:10:00|749.27|746.87|747.71|745.31|749.39|746.99|747.47|745.07|0
1655288100000|2022-06-15 10:15:00|747.47|745.07|746.99|744.59|749.87|747.47|746.28|743.88|0
1655288400000|2022-06-15 10:20:00|747.12|744.72|749.86|747.46|750.58|748.18|746.75|744.35|0
1655288700000|2022-06-15 10:25:00|749.63|747.23|751.9|749.5|753.46|751.06|749.15|746.75|0
1655289000000|2022-06-15 10:30:00|752.02|749.62|754.3|751.9|754.3|751.9|749.15|746.75|0
1655289300000|2022-06-15 10:35:00|754.42|752.02|749.62|747.22|755.02|752.62|746.99|744.59|0
1655289600000|2022-06-15 10:40:00|749.38|746.98|749.27|746.87|750.58|748.18|748.19|745.79|0
1655289900000|2022-06-15 10:45:00|749.38|746.98|749.71|747.31|750.82|748.42|747.68|745.28|0
1655290200000|2022-06-15 10:50:00|749.83|747.43|750.54|748.14|751.62|749.22|747.92|745.52|0
1655290500000|2022-06-15 10:55:00|750.91|748.51|751.5|749.1|751.98|749.58|748.87|746.47|0
1655290800000|2022-06-15 11:00:00|750.54|748.14|753.89|751.49|754.13|751.73|748.39|745.99|0
1655291100000|2022-06-15 11:05:00|754.61|752.21|750.3|747.9|754.61|752.21|750.3|747.9|0
1655291400000|2022-06-15 11:10:00|750.54|748.14|747.91|745.51|751.5|749.1|747.91|745.51|0
1655291700000|2022-06-15 11:15:00|747.8|745.4|746|743.6|747.8|745.4|744.09|741.69|0
1655292000000|2022-06-15 11:20:00|745.89|743.49|741.71|739.31|746|743.6|741.71|739.31|0
1655292300000|2022-06-15 11:25:00|741.95|739.55|738.61|736.21|741.95|739.55|738.61|736.21|0
1655292600000|2022-06-15 11:30:00|738.85|736.45|735.64|733.24|740.52|738.12|735.28|732.88|0
1655292900000|2022-06-15 11:35:00|735.75|733.35|740.28|737.88|740.75|738.35|735.51|733.11|0
1655293200000|2022-06-15 11:40:00|740.75|738.35|739.92|737.52|740.99|738.59|738.37|735.97|0
1655293500000|2022-06-15 11:45:00|740.64|738.24|742.66|740.26|743.61|741.21|739.92|737.52|0
1655293800000|2022-06-15 11:50:00|742.42|740.02|733.85|731.45|743.14|740.74|731.71|729.31|0
1655294100000|2022-06-15 11:55:00|734.08|731.68|732.12|729.72|734.08|731.68|730.93|728.53|0
1655294400000|2022-06-15 12:00:00|732.36|729.96|732.36|729.96|736.77|734.37|731.17|728.77|0
1655294700000|2022-06-15 12:05:00|731.88|729.48|736.53|734.13|736.88|734.48|731.05|728.65|0
1655295000000|2022-06-15 12:10:00|736.4|734|739.62|737.22|743.55|741.15|734.26|731.86|0
1655295300000|2022-06-15 12:15:00|739.74|737.34|741.88|739.48|743.08|740.68|738.55|736.15|0
1655295600000|2022-06-15 12:20:00|742.36|739.96|738.31|735.91|742.36|739.96|735.92|733.52|0
1655295900000|2022-06-15 12:25:00|738.07|735.67|740.1|737.7|741.17|738.77|736.88|734.48|0
1655296200000|2022-06-15 12:30:00|740.21|737.81|737.35|734.95|743.07|740.67|733.78|731.38|0
1655296500000|2022-06-15 12:35:00|737.11|734.71|737.59|735.19|739.5|737.1|735.68|733.28|0
1655296800000|2022-06-15 12:40:00|737.47|735.07|734.97|732.57|741.16|738.76|734.25|731.85|0
1655297100000|2022-06-15 12:45:00|734.73|732.33|728.31|725.91|735.57|733.17|728.07|725.67|0
1655297400000|2022-06-15 12:50:00|728.78|726.38|731.35|728.95|731.35|728.95|726.83|724.43|0
1655297700000|2022-06-15 12:55:00|731.58|729.18|731.11|728.71|734.2|731.8|730.16|727.76|0
1655298000000|2022-06-15 13:00:00|730.16|727.76|734.44|732.04|734.91|732.51|728.25|725.85|0
1655298300000|2022-06-15 13:05:00|733.96|731.56|735.63|733.23|735.87|733.47|732.53|730.13|0
1655298600000|2022-06-15 13:10:00|735.87|733.47|731.99|729.59|737.7|735.3|731.27|728.87|0
1655298900000|2022-06-15 13:15:00|732.22|729.82|730.56|728.16|735.56|733.16|730.32|727.92|0
1655299200000|2022-06-15 13:20:00|730.32|727.92|732.46|730.06|732.7|730.3|729.84|727.44|0
1655299500000|2022-06-15 13:25:00|732.22|729.82|732.94|730.54|733.65|731.25|731.27|728.87|0
1655299800000|2022-06-15 13:30:00|731.75|729.35|731.04|728.64|736.27|733.87|726.52|724.12|0
1655300100000|2022-06-15 13:35:00|730.32|727.92|731.04|728.64|737.96|735.56|726.75|724.35|0
1655300400000|2022-06-15 13:40:00|731.28|728.88|722.44|720.04|731.28|728.88|719.85|717.45|0
1655300700000|2022-06-15 13:45:00|720.77|718.37|718.38|715.98|722.2|719.8|716.95|714.55|0
1655301000000|2022-06-15 13:50:00|717.91|715.51|722.55|720.15|722.55|720.15|714.44|712.04|0
1655301300000|2022-06-15 13:55:00|722.79|720.39|719.45|717.05|722.79|720.39|714.67|712.27|0
1655301600000|2022-06-15 14:00:00|719.21|716.81|712.53|710.13|721.36|718.96|712.29|709.89|0
1655301900000|2022-06-15 14:05:00|713.96|711.56|714.67|712.27|715.15|712.75|710.62|708.22|0
1655302200000|2022-06-15 14:10:00|713.72|711.32|717.77|715.37|717.77|715.37|711.81|709.41|0
1655302500000|2022-06-15 14:15:00|718.73|716.33|719.92|717.52|722.07|719.67|714.43|712.03|0
1655302800000|2022-06-15 14:20:00|720.64|718.24|720.16|717.76|723.74|721.34|718.73|716.33|0
1655303100000|2022-06-15 14:25:00|719.68|717.28|719.68|717.28|723.03|720.63|718.49|716.09|0
1655303400000|2022-06-15 14:30:00|718.96|716.56|725.42|723.02|728.53|726.13|718.96|716.56|0
1655303700000|2022-06-15 14:35:00|724.94|722.54|726.61|724.21|727.33|724.93|723.26|720.86|0
1655304000000|2022-06-15 14:40:00|727.09|724.69|729.24|726.84|730.2|727.8|725.41|723.01|0
1655304300000|2022-06-15 14:45:00|730.2|727.8|729.96|727.56|733.08|730.68|729|726.6|0
1655304600000|2022-06-15 14:50:00|731.16|728.76|738.59|736.19|739.55|737.15|729.48|727.08|0
1655304900000|2022-06-15 14:55:00|738.35|735.95|732.63|730.23|739.79|737.39|731.92|729.52|0
1655305200000|2022-06-15 15:00:00|732.87|730.47|733.11|730.71|734.54|732.14|730.24|727.84|0
1655305500000|2022-06-15 15:05:00|732.63|730.23|736.22|733.82|736.7|734.3|731.2|728.8|0
1655305800000|2022-06-15 15:10:00|736.46|734.06|741.24|738.84|741.72|739.32|734.78|732.38|0
1655306100000|2022-06-15 15:15:00|741.48|739.08|740.29|737.89|742.44|740.04|738.37|735.97|0
1655306400000|2022-06-15 15:20:00|740.53|738.13|738.51|736.11|743.88|741.48|737.79|735.39|0
1655306700000|2022-06-15 15:25:00|738.27|735.87|737.49|735.09|741.14|738.74|737.25|734.85|0
1655307000000|2022-06-15 15:30:00|737.97|735.57|738.92|736.52|740.6|738.2|735.82|733.42|0
1655307300000|2022-06-15 15:35:00|739.4|737|735.15|732.75|739.4|737|733.24|730.84|0
1655307600000|2022-06-15 15:40:00|735.39|732.99|735.54|733.14|736.49|734.09|732.91|730.51|0
1655307900000|2022-06-15 15:45:00|735.3|732.9|735.43|733.03|736.25|733.85|732.43|730.03|0
1655308200000|2022-06-15 15:50:00|735.55|733.15|733.64|731.24|736.63|734.23|733.64|731.24|0
1655308500000|2022-06-15 15:55:00|733.51|731.11|730.3|727.9|734.71|732.31|729.58|727.18|0
1655308800000|2022-06-15 16:00:00|730.06|727.66|728.45|726.05|731.02|728.62|726.77|724.37|0
1655309100000|2022-06-15 16:05:00|728.21|725.81|731.33|728.93|733.01|730.61|728.21|725.81|0
1655309400000|2022-06-15 16:10:00|731.81|729.41|726.94|724.54|731.81|729.41|726.7|724.3|0
1655309700000|2022-06-15 16:15:00|726.46|724.06|726.15|723.75|727.9|725.5|724.07|721.67|0
1655310000000|2022-06-15 16:20:00|725.54|723.14|723.27|720.87|726.18|723.78|722.56|720.16|0
1655310300000|2022-06-15 16:25:00|723.51|721.11|724.47|722.07|725.9|723.5|723.03|720.63|0
1655310600000|2022-06-15 16:30:00|723.99|721.59|725.43|723.03|726.38|723.98|721.6|719.2|0
1655310900000|2022-06-15 16:35:00|725.66|723.26|728.54|726.14|728.77|726.37|724.71|722.31|0
1655311200000|2022-06-15 16:40:00|728.77|726.37|732.85|730.45|734.52|732.12|727.82|725.42|0
1655311500000|2022-06-15 16:45:00|732.61|730.21|731.89|729.49|734.76|732.36|731.89|729.49|0
1655311800000|2022-06-15 16:50:00|731.41|729.01|738.84|736.44|739.56|737.16|731.41|729.01|0
1655312100000|2022-06-15 16:55:00|739.08|736.68|742.67|740.27|743.75|741.35|738.84|736.44|0
1655312400000|2022-06-15 17:00:00|743.15|740.75|738.58|736.18|743.15|740.75|737.14|734.74|0
1655312700000|2022-06-15 17:05:00|738.34|735.94|740.02|737.62|741.46|739.06|737.38|734.98|0
1655313000000|2022-06-15 17:10:00|739.78|737.38|736.63|734.23|741.22|738.82|734.98|732.58|0
1655313300000|2022-06-15 17:15:00|736.39|733.99|736.63|734.23|739.5|737.1|735.91|733.51|0
1655313600000|2022-06-15 17:20:00|736.39|733.99|734.88|732.48|737.83|735.43|733.92|731.52|0
1655313900000|2022-06-15 17:25:00|735.36|732.96|730.75|728.35|736.08|733.68|729.56|727.16|0
1655314200000|2022-06-15 17:30:00|730.51|728.11|732.19|729.79|732.43|730.03|729.56|727.16|0
1655314500000|2022-06-15 17:35:00|731.95|729.55|730.64|728.24|734.1|731.7|730.51|728.11|0
1655314800000|2022-06-15 17:40:00|730.75|728.35|732.66|730.26|733.38|730.98|730.51|728.11|0
1655315100000|2022-06-15 17:45:00|732.9|730.5|737.92|735.52|738.16|735.76|731.95|729.55|0
1655315400000|2022-06-15 17:50:00|737.68|735.28|730.63|728.23|742.71|740.31|730.52|728.12|0
1655315700000|2022-06-15 17:55:00|731.35|728.95|724.08|721.68|731.59|729.19|720.03|717.63|0
1655316000000|2022-06-15 18:00:00|725.15|722.75|745.6|743.2|753.53|751.13|706.85|704.45|0
1655316300000|2022-06-15 18:05:00|748.96|746.56|746.98|744.58|765.6|763.2|740.04|737.64|0
1655316600000|2022-06-15 18:10:00|748.06|745.66|747.98|745.58|759.51|757.11|744.86|742.46|0
1655316900000|2022-06-15 18:15:00|747.26|744.86|739.47|737.07|753.15|750.75|731.81|729.41|0
1655317200000|2022-06-15 18:20:00|737.79|735.39|752.43|750.03|756.52|754.12|731.34|728.94|0
1655317500000|2022-06-15 18:25:00|750.03|747.63|755.31|752.91|755.31|752.91|743.67|741.27|0
1655317800000|2022-06-15 18:30:00|756.27|753.87|769.03|766.63|781.08|778.68|750.75|748.35|0
1655318100000|2022-06-15 18:35:00|767.59|765.19|730.13|727.73|770.34|767.94|720.72|718.32|0
1655318400000|2022-06-15 18:40:00|733.24|730.84|692.54|689.66|735.51|733.11|687.08|684.2|0
1655318700000|2022-06-15 18:45:00|689.45|686.57|703.86|700.26|704.1|700.5|681.4|677.8|0
1655319000000|2022-06-15 18:50:00|700.42|696.82|718.33|714.73|726.7|723.1|693.68|690.08|0
1655319300000|2022-06-15 18:55:00|717.13|713.53|724.08|720.48|731.99|728.39|711.23|707.63|0
1655319600000|2022-06-15 19:00:00|723.12|719.52|715.83|712.95|723.12|719.52|705.93|702.33|0
1655319900000|2022-06-15 19:05:00|713.68|710.8|707.95|705.07|719.65|716.77|706.29|703.41|0
1655320200000|2022-06-15 19:10:00|708.19|705.31|716.07|713.19|724.68|721.8|703.43|700.55|0
1655320500000|2022-06-15 19:15:00|717.15|714.27|713.92|711.04|724.8|721.92|713.09|710.21|0
1655320800000|2022-06-15 19:20:00|713.56|710.68|692.5|689.62|713.56|710.68|691.19|688.31|0
1655321100000|2022-06-15 19:25:00|691.9|689.02|681.84|678.96|697.14|694.26|681.84|678.96|0
1655321400000|2022-06-15 19:30:00|682.31|679.43|670.36|667.48|687.54|684.66|668.94|666.06|0
1655321700000|2022-06-15 19:35:00|669.17|666.29|690.77|687.89|692.44|689.56|667.28|664.4|0
1655322000000|2022-06-15 19:40:00|692.2|689.32|706.3|703.42|707.61|704.73|692.2|689.32|0
1655322300000|2022-06-15 19:45:00|707.85|704.97|699.99|697.11|711.19|708.31|699.99|697.11|0
1655322600000|2022-06-15 19:50:00|706.66|703.78|717.58|714.7|720.92|718.04|706.18|703.3|0
1655322900000|2022-06-15 19:55:00|717.1|714.22|716.03|713.15|717.22|714.34|710.18|707.3|0
1655323200000|2022-06-15 20:00:00|712.45|709.57|714.12|711.24|715.07|712.19|711.97|709.09|0
1655323500000|2022-06-15 20:05:00|714.6|711.72|710.83|707.95|714.6|711.72|710.12|707.24|0
1655323800000|2022-06-15 20:10:00|711.07|708.19|717.76|714.88|717.76|714.88|710.36|707.48|0
1655324100000|2022-06-15 20:15:00|717.52|714.64|719.19|715.83|719.67|716.31|715.61|712.25|0
1655324400000|2022-06-15 20:20:00|719.55|716.19|720.22|716.86|722.13|718.77|718.31|714.95|0
1655324700000|2022-06-15 20:25:00|719.75|716.39|719.27|715.91|720.11|716.75|718.79|715.43|0
1655325000000|2022-06-15 20:30:00|719.15|715.79|715.34|711.98|719.27|715.91|714.97|711.61|0
1655325300000|2022-06-15 20:35:00|715.45|712.09|713.07|709.71|715.45|712.09|711.87|708.51|0
1655325600000|2022-06-15 20:40:00|713.3|709.94|711.4|708.04|714.26|710.9|711.4|708.04|0
1655325900000|2022-06-15 20:45:00|712.11|708.75|711.16|707.8|714.38|711.02|711.16|707.8|0
1655326200000|2022-06-15 20:50:00|711.28|707.92|711.35|708.55|712.71|709.51|710.81|707.45|0
1655326500000|2022-06-15 20:55:00|711.48|708.68|714.58|711.78|714.93|712.13|711|708.2|0
1655326800000|2022-06-15 21:00:00|713.86|711.06|714|711.2|714.76|711.96|713.86|711.06|0
1655327100000|2022-06-15 21:05:00|713.9|711.1|713.45|710.65|713.9|711.1|713.24|710.44|0
1655327400000|2022-06-15 21:10:00|713.41|710.61|713.58|710.78|713.86|711.06|713.24|710.44|0
1655327700000|2022-06-15 21:15:00|713.69|710.89|713.03|710.23|713.69|710.89|712.92|710.12|0
1655328000000|2022-06-15 21:20:00|712.99|710.19|713.24|710.44|713.37|710.57|712.65|709.85|0
1655328300000|2022-06-15 21:25:00|713.27|710.47|712.05|709.25|713.27|710.47|712.02|709.22|0
1655328600000|2022-06-15 21:30:00|711.95|709.15|711.95|709.15|712.29|709.49|711.92|709.12|0
1655328900000|2022-06-15 21:35:00|711.84|709.04|711.01|708.21|711.84|709.04|710.97|708.17|0
1655329200000|2022-06-15 21:40:00|710.97|708.17|710.28|707.48|711.04|708.24|710.14|707.34|0
1655329500000|2022-06-15 21:45:00|710.38|707.58|709.4|706.6|710.8|708|709.4|706.6|0
1655329800000|2022-06-15 21:50:00|709.44|706.64|710.28|707.48|710.28|707.48|709.4|706.6|0
1655330100000|2022-06-15 21:55:00|710.14|707.34|709.69|706.89|710.14|707.34|709.66|706.86|0
1655330400000|2022-06-15 22:00:00|705.04|702.24|706.82|704.02|708.85|706.05|705.04|702.24|0
1655330700000|2022-06-15 22:05:00|706.95|704.15|705.39|702.59|707.54|704.74|705.39|702.59|0
1655331000000|2022-06-15 22:10:00|705.63|702.83|701.24|698.44|705.63|702.83|700.77|697.97|0
1655331300000|2022-06-15 22:15:00|701.12|698.32|696.1|693.3|701.12|698.32|695.86|693.06|0
1655331600000|2022-06-15 22:20:00|695.86|693.06|698.23|695.43|698.71|695.91|695.75|692.95|0
1655331900000|2022-06-15 22:25:00|698.12|695.32|697.28|694.48|699.42|696.62|697.05|694.25|0
1655332200000|2022-06-15 22:30:00|697.05|694.25|697.64|694.84|699.18|696.38|696.1|693.3|0
1655332500000|2022-06-15 22:35:00|697.76|694.96|698.35|695.55|699.18|696.38|697.52|694.72|0
1655332800000|2022-06-15 22:40:00|698.7|695.9|699.65|696.85|700.84|698.04|698.59|695.79|0
1655333100000|2022-06-15 22:45:00|699.41|696.61|700.25|697.45|700.6|697.8|699.41|696.61|0
1655333400000|2022-06-15 22:50:00|700.13|697.33|701.31|698.51|701.55|698.75|699.41|696.61|0
1655333700000|2022-06-15 22:55:00|701.55|698.75|698.11|695.31|701.55|698.75|697.88|695.08|0
1655334000000|2022-06-15 23:00:00|697.99|695.19|700.25|697.45|700.36|697.56|697.75|694.95|0
1655334300000|2022-06-15 23:05:00|700.36|697.56|700.01|697.21|700.6|697.8|699.41|696.61|0
1655334600000|2022-06-15 23:10:00|700.12|697.32|700.36|697.56|700.83|698.03|699.41|696.61|0
1655334900000|2022-06-15 23:15:00|700.72|697.92|700.96|698.16|701.54|698.74|700.6|697.8|0
1655335200000|2022-06-15 23:20:00|700.83|698.03|701.07|698.27|701.07|698.27|700.12|697.32|0
1655335500000|2022-06-15 23:25:00|701.19|698.39|699.65|696.85|701.31|698.51|699.41|696.61|0
1655335800000|2022-06-15 23:30:00|699.53|696.73|699.41|696.61|700.12|697.32|699.41|696.61|0
1655336100000|2022-06-15 23:35:00|698.7|695.9|695.85|693.05|698.7|695.9|695.85|693.05|0
1655336400000|2022-06-15 23:40:00|696.09|693.29|692.42|689.62|696.56|693.76|692.42|689.62|0
1655336700000|2022-06-15 23:45:00|692.3|689.5|692.06|689.26|693.01|690.21|690.88|688.08|0
1655337000000|2022-06-15 23:50:00|691.95|689.15|690.88|688.08|691.95|689.15|689.7|686.9|0
1655337300000|2022-06-15 23:55:00|690.64|687.84|688.87|686.07|690.88|688.08|688.75|685.95|0
1655337600000|2022-06-16 00:00:00|689.93|687.13|688.4|685.6|692.53|689.73|688.4|685.6|0
1655337900000|2022-06-16 00:05:00|688.51|685.71|689.93|687.13|692.3|689.5|688.4|685.6|0
1655338200000|2022-06-16 00:10:00|690.05|687.25|688.28|685.48|691.35|688.55|688.28|685.48|0
1655338500000|2022-06-16 00:15:00|688.51|685.71|688.04|685.24|690.64|687.84|688.04|685.24|0
1655338800000|2022-06-16 00:20:00|688.28|685.48|686.62|683.82|689.58|686.78|685.68|682.88|0
1655339100000|2022-06-16 00:25:00|686.86|684.06|685.8|683|687.09|684.29|684.73|681.93|0
1655339400000|2022-06-16 00:30:00|685.68|682.88|685.68|682.88|685.91|683.11|683.79|680.99|0
1655339700000|2022-06-16 00:35:00|685.91|683.11|686.03|683.23|686.38|683.58|684.5|681.7|0
1655340000000|2022-06-16 00:40:00|685.91|683.11|686.74|683.94|686.86|684.06|685.67|682.87|0
1655340300000|2022-06-16 00:45:00|686.62|683.82|686.85|684.05|686.85|684.05|686.38|683.58|0
1655340600000|2022-06-16 00:50:00|686.74|683.94|685.67|682.87|686.85|684.05|685.67|682.87|0
1655340900000|2022-06-16 00:55:00|685.91|683.11|686.62|683.82|686.85|684.05|685.67|682.87|0
1655341200000|2022-06-16 01:00:00|686.85|684.05|685.79|682.99|686.85|684.05|685.67|682.87|0
1655341500000|2022-06-16 01:05:00|685.67|682.87|682.6|679.8|686.14|683.34|681.66|678.86|0
1655341800000|2022-06-16 01:10:00|682.37|679.57|677.42|674.62|682.37|679.57|677.42|674.62|0
1655342100000|2022-06-16 01:15:00|677.65|674.85|679.07|676.27|680.72|677.92|677.65|674.85|0
1655342400000|2022-06-16 01:20:00|679.3|676.5|682.13|679.33|682.6|679.8|679.3|676.5|0
1655342700000|2022-06-16 01:25:00|682.36|679.56|683.43|680.63|683.54|680.74|681.54|678.74|0
1655343000000|2022-06-16 01:30:00|683.54|680.74|686.61|683.81|686.85|684.05|683.31|680.51|0
1655343300000|2022-06-16 01:35:00|686.37|683.57|689.21|686.41|689.45|686.65|684.96|682.16|0
1655343600000|2022-06-16 01:40:00|689.1|686.3|695.36|692.56|695.36|692.56|689.1|686.3|0
1655343900000|2022-06-16 01:45:00|695.12|692.32|694.89|692.09|697.25|694.45|693.94|691.14|0
1655344200000|2022-06-16 01:50:00|695.36|692.56|694.65|691.85|696.07|693.27|694.17|691.37|0
1655344500000|2022-06-16 01:55:00|694.41|691.61|695.59|692.79|696.78|693.98|693.46|690.66|0
1655344800000|2022-06-16 02:00:00|695.83|693.03|693.46|690.66|695.83|693.03|693.23|690.43|0
1655345100000|2022-06-16 02:05:00|693.23|690.43|698.67|695.87|698.67|695.87|693.23|690.43|0
1655345400000|2022-06-16 02:10:00|698.32|695.52|698.44|695.64|700.33|697.53|697.49|694.69|0
1655345700000|2022-06-16 02:15:00|698.67|695.87|699.15|696.35|699.38|696.58|695.83|693.03|0
1655346000000|2022-06-16 02:20:00|699.38|696.58|699.62|696.82|699.62|696.82|697.01|694.21|0
1655346300000|2022-06-16 02:25:00|699.38|696.58|701.04|698.24|701.99|699.19|698.2|695.4|0
1655346600000|2022-06-16 02:30:00|700.8|698|698.43|695.63|701.28|698.48|697.96|695.16|0
1655346900000|2022-06-16 02:35:00|698.91|696.11|697.48|694.68|699.14|696.34|697.13|694.33|0
1655347200000|2022-06-16 02:40:00|697.37|694.57|694.88|692.08|698.19|695.39|694.64|691.84|0
1655347500000|2022-06-16 02:45:00|694.64|691.84|694.64|691.84|695.11|692.31|692.98|690.18|0
1655347800000|2022-06-16 02:50:00|694.88|692.08|695.35|692.55|695.59|692.79|693.22|690.42|0
1655348100000|2022-06-16 02:55:00|695.11|692.31|694.64|691.84|695.82|693.02|694.64|691.84|0
1655348400000|2022-06-16 03:00:00|694.4|691.6|693.93|691.13|695.11|692.31|693.69|690.89|0
1655348700000|2022-06-16 03:05:00|694.05|691.25|692.51|689.71|694.4|691.6|692.51|689.71|0
1655349000000|2022-06-16 03:10:00|692.74|689.94|690.61|687.81|692.98|690.18|690.61|687.81|0
1655349300000|2022-06-16 03:15:00|690.5|687.7|690.38|687.58|691.32|688.52|689.43|686.63|0
1655349600000|2022-06-16 03:20:00|690.5|687.7|688.13|685.33|690.61|687.81|688.01|685.21|0
1655349900000|2022-06-16 03:25:00|688.25|685.45|688.48|685.68|689.43|686.63|687.54|684.74|0
1655350200000|2022-06-16 03:30:00|688.72|685.92|689.9|687.1|690.14|687.34|688.01|685.21|0
1655350500000|2022-06-16 03:35:00|690.14|687.34|696.05|693.25|696.18|693.38|690.14|687.34|0
1655350800000|2022-06-16 03:40:00|695.82|693.02|697.24|694.44|698.66|695.86|695.58|692.78|0
1655351100000|2022-06-16 03:45:00|697.47|694.67|698.66|695.86|699.13|696.33|695.81|693.01|0
1655351400000|2022-06-16 03:50:00|698.42|695.62|700.79|697.99|701.03|698.23|697.12|694.32|0
1655351700000|2022-06-16 03:55:00|700.92|698.12|699.61|696.81|701.27|698.47|699.37|696.57|0
1655352000000|2022-06-16 04:00:00|699.73|696.93|703.52|700.72|703.52|700.72|697.59|694.79|0
1655352300000|2022-06-16 04:05:00|703.88|701.08|702.57|699.77|703.88|701.08|701.5|698.7|0
1655352600000|2022-06-16 04:10:00|702.45|699.65|701.98|699.18|705.06|702.26|701.74|698.94|0
1655352900000|2022-06-16 04:15:00|701.74|698.94|704.82|702.02|705.06|702.26|701.74|698.94|0
1655353200000|2022-06-16 04:20:00|704.95|702.15|706.96|704.16|706.96|704.16|702.1|699.3|0
1655353500000|2022-06-16 04:25:00|706.85|704.05|705.3|702.5|706.96|704.16|703.64|700.84|0
1655353800000|2022-06-16 04:30:00|705.06|702.26|701.97|699.17|705.54|702.74|701.74|698.94|0
1655354100000|2022-06-16 04:35:00|702.21|699.41|702.21|699.41|703.4|700.6|701.97|699.17|0
1655354400000|2022-06-16 04:40:00|702.1|699.3|706.96|704.16|707.43|704.63|701.97|699.17|0
1655354700000|2022-06-16 04:45:00|706.72|703.92|706.25|703.45|707.43|704.63|705.77|702.97|0
1655355000000|2022-06-16 04:50:00|706.01|703.21|707.2|704.4|707.67|704.87|706.01|703.21|0
1655355300000|2022-06-16 04:55:00|706.96|704.16|709.33|706.53|709.33|706.53|705.53|702.73|0
1655355600000|2022-06-16 05:00:00|709.1|706.3|711.36|708.56|712.19|709.39|707.91|705.11|0
1655355900000|2022-06-16 05:05:00|711.24|708.44|713.62|710.82|714.33|711.53|711|708.2|0
1655356200000|2022-06-16 05:10:00|713.86|711.06|717.67|714.87|719.1|716.3|713.14|710.34|0
1655356500000|2022-06-16 05:15:00|717.55|714.75|716.48|713.68|718.51|715.71|715.28|712.48|0
1655356800000|2022-06-16 05:20:00|716.71|713.91|716.95|714.15|717.67|714.87|714.33|711.53|0
1655357100000|2022-06-16 05:25:00|716.84|714.04|715.76|712.96|716.95|714.15|713.02|710.22|0
1655357400000|2022-06-16 05:30:00|715.64|712.84|720.41|717.61|720.53|717.73|714.33|711.53|0
1655357700000|2022-06-16 05:35:00|720.29|717.49|721.24|718.44|723.15|720.35|719.81|717.01|0
1655358000000|2022-06-16 05:40:00|721.48|718.68|720.89|718.09|722.2|719.4|718.74|715.94|0
1655358300000|2022-06-16 05:45:00|720.77|717.97|722.44|719.64|724.59|721.79|720.77|717.97|0
1655358600000|2022-06-16 05:50:00|722.8|720|728.65|725.85|728.65|725.85|722.44|719.64|0
1655358900000|2022-06-16 05:55:00|728.41|725.61|729.37|726.57|729.37|726.57|727.69|724.89|0
1655359200000|2022-06-16 06:00:00|727.93|725.13|727.69|724.89|728.41|725.61|722.67|719.87|0
1655359500000|2022-06-16 06:05:00|727.45|724.65|727.69|724.89|730.8|728|727.21|724.41|0
1655359800000|2022-06-16 06:10:00|728.41|725.61|729.25|726.45|730.08|727.28|727.21|724.41|0
1655360100000|2022-06-16 06:15:00|729.12|726.32|731.52|728.72|731.88|729.08|727.21|724.41|0
1655360400000|2022-06-16 06:20:00|731.88|729.08|732|729.2|732.95|730.15|729.84|727.04|0
1655360700000|2022-06-16 06:25:00|731.28|728.48|734.87|732.07|735.11|732.31|730.08|727.28|0
1655361000000|2022-06-16 06:30:00|735.11|732.31|744.21|741.41|748.05|745.25|734.87|732.07|0
1655361300000|2022-06-16 06:35:00|744.93|742.13|748.29|745.49|748.9|746.1|744.45|741.65|0
1655361600000|2022-06-16 06:40:00|748.53|745.73|749.49|746.69|754.78|751.98|748.53|745.73|0
1655361900000|2022-06-16 06:45:00|749.25|746.45|746.25|743.45|749.73|746.93|744.93|742.13|0
1655362200000|2022-06-16 06:50:00|747.09|744.29|748.98|746.18|749.37|746.57|744.93|742.13|0
1655362500000|2022-06-16 06:55:00|748.02|745.22|748.74|745.94|750.55|747.75|746.95|744.15|0
1655362800000|2022-06-16 07:00:00|748.98|746.18|747.1|743.74|751.86|749.06|745.19|741.83|0
1655363100000|2022-06-16 07:05:00|747.82|744.94|750.22|747.34|750.82|747.94|746.38|743.5|0
1655363400000|2022-06-16 07:10:00|749.5|746.62|750.94|748.06|756.22|753.34|749.26|746.38|0
1655363700000|2022-06-16 07:15:00|751.18|748.3|760.66|757.78|764.99|762.11|751.18|748.3|0
1655364000000|2022-06-16 07:20:00|760.3|757.42|771.49|768.61|771.49|768.61|760.3|757.42|0
1655364300000|2022-06-16 07:25:00|771|768.12|766.37|763.49|773.81|770.93|765.17|762.29|0
1655364600000|2022-06-16 07:30:00|766.85|763.97|783.08|780.2|787.53|784.65|766.85|763.97|0
1655364900000|2022-06-16 07:35:00|782.23|779.35|788.27|785.39|792|789.12|780.78|777.9|0
1655365200000|2022-06-16 07:40:00|787.31|784.43|783.82|780.94|792.85|789.97|783.58|780.7|0
1655365500000|2022-06-16 07:45:00|784.3|781.42|785.26|782.38|787.91|785.03|780.21|777.33|0
1655365800000|2022-06-16 07:50:00|785.02|782.14|786.46|783.58|794.41|791.53|785.02|782.14|0
1655366100000|2022-06-16 07:55:00|786.35|783.47|784.78|781.9|790.07|787.19|781.41|778.53|0
1655366400000|2022-06-16 08:00:00|785.5|782.62|776.85|773.97|787.91|785.03|775.65|772.77|0
1655366700000|2022-06-16 08:05:00|776.61|773.73|779.22|776.34|780.69|777.81|775.01|772.13|0
1655367000000|2022-06-16 08:10:00|779.09|776.21|779.57|776.69|782.7|779.82|778.37|775.49|0
1655367300000|2022-06-16 08:15:00|779.94|777.06|781.01|778.13|781.01|778.13|776.21|773.33|0
1655367600000|2022-06-16 08:20:00|780.9|778.02|781.25|778.37|785.71|782.83|779.09|776.21|0
1655367900000|2022-06-16 08:25:00|781.5|778.62|778.82|775.94|783.18|780.3|776.77|773.89|0
1655368200000|2022-06-16 08:30:00|778.93|776.05|786.04|783.16|786.04|783.16|778.58|775.7|0
1655368500000|2022-06-16 08:35:00|786.64|783.76|780.74|777.86|787.6|784.72|780.74|777.86|0
1655368800000|2022-06-16 08:40:00|780.86|777.98|788.08|785.2|788.81|785.93|780.86|777.98|0
1655369100000|2022-06-16 08:45:00|787.84|784.96|784.23|781.35|787.84|784.96|783.75|780.87|0
1655369400000|2022-06-16 08:50:00|784.47|781.59|791.46|788.58|794.35|791.47|784.47|781.59|0
1655369700000|2022-06-16 08:55:00|791.34|788.46|798.21|795.33|798.34|795.46|791.22|788.34|0
1655370000000|2022-06-16 09:00:00|798.46|795.58|804.27|801.39|804.71|801.83|798.21|795.33|0
1655370300000|2022-06-16 09:05:00|804.4|801.52|806.37|803.49|808.9|806.02|804.31|801.43|0
1655370600000|2022-06-16 09:10:00|806.73|803.85|801.66|798.78|807.45|804.57|801.06|798.18|0
1655370900000|2022-06-16 09:15:00|801.79|798.91|802.14|799.26|802.87|799.99|797.45|794.57|0
1655371200000|2022-06-16 09:20:00|802.03|799.15|801.18|798.3|809.62|806.74|800.7|797.82|0
1655371500000|2022-06-16 09:25:00|801.54|798.66|797.69|794.81|802.14|799.26|797.08|794.2|0
1655371800000|2022-06-16 09:30:00|798.41|795.53|802.62|799.74|803.2|800.32|797.21|794.33|0
1655372100000|2022-06-16 09:35:00|802.49|799.61|802.86|799.98|803.46|800.58|800.56|797.68|0
1655372400000|2022-06-16 09:40:00|802.49|799.61|802.13|799.25|806.12|803.24|799.35|796.47|0
1655372700000|2022-06-16 09:45:00|802.62|799.74|798.63|795.75|803.82|800.94|798.63|795.75|0
1655373000000|2022-06-16 09:50:00|798.39|795.51|797.66|794.78|802.01|799.13|797.42|794.54|0
1655373300000|2022-06-16 09:55:00|797.42|794.54|795.01|792.13|799.35|796.47|793.8|790.92|0
1655373600000|2022-06-16 10:00:00|794.89|792.01|790.67|787.79|799.35|796.47|790.19|787.31|0
1655373900000|2022-06-16 10:05:00|791.03|788.15|791.15|788.27|792.35|789.47|789.7|786.82|0
1655374200000|2022-06-16 10:10:00|790.91|788.03|792.59|789.71|792.84|789.96|787.78|784.9|0
1655374500000|2022-06-16 10:15:00|792.48|789.6|790.18|787.3|794.04|791.16|790.18|787.3|0
1655374800000|2022-06-16 10:20:00|791.39|788.51|798.14|795.26|799.11|796.23|791.39|788.51|0
1655375100000|2022-06-16 10:25:00|798.38|795.5|800.07|797.19|800.31|797.43|797.66|794.78|0
1655375400000|2022-06-16 10:30:00|800.31|797.43|802.24|799.36|802.85|799.97|798.51|795.63|0
1655375700000|2022-06-16 10:35:00|802.37|799.49|803.09|800.21|804.18|801.3|801.4|798.52|0
1655376000000|2022-06-16 10:40:00|803.21|800.33|802.73|799.85|804.18|801.3|802.48|799.6|0
1655376300000|2022-06-16 10:45:00|802.85|799.97|800.31|797.43|804.66|801.78|799.83|796.95|0
1655376600000|2022-06-16 10:50:00|800.55|797.67|802.85|799.97|805.62|802.74|799.1|796.22|0
1655376900000|2022-06-16 10:55:00|802.72|799.84|803.45|800.57|805.02|802.14|797.65|794.77|0
1655377200000|2022-06-16 11:00:00|802.97|800.09|796.21|793.33|802.97|800.09|794.88|792|0
1655377500000|2022-06-16 11:05:00|796.33|793.45|796.09|793.21|797.65|794.77|792.35|789.47|0
1655377800000|2022-06-16 11:10:00|795.96|793.08|799|796.12|799.49|796.61|795.12|792.24|0
1655378100000|2022-06-16 11:15:00|798.65|795.77|801.3|798.42|803.59|800.71|798.65|795.77|0
1655378400000|2022-06-16 11:20:00|801.17|798.29|800.82|797.94|803.83|800.95|799.24|796.36|0
1655378700000|2022-06-16 11:25:00|800.45|797.57|794.18|791.3|801.17|798.29|792.14|789.26|0
1655379000000|2022-06-16 11:30:00|795.14|792.26|793.94|791.06|799.97|797.09|793.46|790.58|0
1655379300000|2022-06-16 11:35:00|793.7|790.82|796.27|793.39|796.41|793.53|792.49|789.61|0
1655379600000|2022-06-16 11:40:00|796.75|793.87|799.66|796.78|801.58|798.7|795.67|792.79|0
1655379900000|2022-06-16 11:45:00|800.39|797.51|805.11|802.23|805.71|802.83|800.14|797.26|0
1655380200000|2022-06-16 11:50:00|804.25|801.37|802.08|799.2|805.95|803.07|801.84|798.96|0
1655380500000|2022-06-16 11:55:00|802.32|799.44|796.76|793.88|803.53|800.65|795.55|792.67|0
1655380800000|2022-06-16 12:00:00|797|794.12|789.28|786.4|798.69|795.81|786.87|783.99|0
1655381100000|2022-06-16 12:05:00|788.8|785.92|784.94|782.06|789.52|786.64|783.74|780.86|0
1655381400000|2022-06-16 12:10:00|785.18|782.3|783.02|780.14|785.91|783.03|781.09|778.21|0
1655381700000|2022-06-16 12:15:00|783.26|780.38|789.04|786.16|789.52|786.64|781.09|778.21|0
1655382000000|2022-06-16 12:20:00|788.68|785.8|781.57|778.69|788.8|785.92|780.85|777.97|0
1655382300000|2022-06-16 12:25:00|781.81|778.93|784.34|781.46|785.55|782.67|779.4|776.52|0
1655382600000|2022-06-16 12:30:00|784.58|781.7|781.93|779.05|786.75|783.87|779.4|776.52|0
1655382900000|2022-06-16 12:35:00|781.57|778.69|777.24|774.36|783.74|780.86|774.35|771.47|0
1655383200000|2022-06-16 12:40:00|777.48|774.6|783.01|780.13|784.46|781.58|777.24|774.36|0
1655383500000|2022-06-16 12:45:00|783.25|780.37|787.11|784.23|788.07|785.19|781.33|778.45|0
1655383800000|2022-06-16 12:50:00|786.87|783.99|787.11|784.23|788.07|785.19|784.46|781.58|0
1655384100000|2022-06-16 12:55:00|786.86|783.98|790.36|787.48|791.93|789.05|785.42|782.54|0
1655384400000|2022-06-16 13:00:00|790.48|787.6|788.81|785.93|792.17|789.29|784.95|782.07|0
1655384700000|2022-06-16 13:05:00|788.94|786.06|790.98|788.1|793.4|790.52|788.09|785.21|0
1655385000000|2022-06-16 13:10:00|791.22|788.34|791.95|789.07|793.88|791|790.5|787.62|0
1655385300000|2022-06-16 13:15:00|792.19|789.31|794.36|791.48|794.85|791.97|791.71|788.83|0
1655385600000|2022-06-16 13:20:00|794.61|791.73|797.51|794.63|797.75|794.87|793.64|790.76|0
1655385900000|2022-06-16 13:25:00|797.99|795.11|798.71|795.83|799.68|796.8|795.33|792.45|0
1655386200000|2022-06-16 13:30:00|798.47|795.59|807.91|805.03|808.88|806|794.85|791.97|0
1655386500000|2022-06-16 13:35:00|808.4|805.52|815.43|812.55|820.29|817.41|803.55|800.67|0
1655386800000|2022-06-16 13:40:00|815.67|812.79|819.07|816.19|822.47|819.59|812.03|809.15|0
1655387100000|2022-06-16 13:45:00|819.56|816.68|808.4|805.52|820.53|817.65|803.55|800.67|0
1655387400000|2022-06-16 13:50:00|809.12|806.24|815.5|812.62|819.33|816.45|809.12|806.24|0
1655387700000|2022-06-16 13:55:00|816.94|814.06|814.63|811.75|818.15|815.27|808.43|805.55|0
1655388000000|2022-06-16 14:00:00|816.2|813.32|821.79|818.91|822.77|819.89|812.56|809.68|0
1655388300000|2022-06-16 14:05:00|822.52|819.64|822.52|819.64|828.37|825.49|821.79|818.91|0
1655388600000|2022-06-16 14:10:00|823.01|820.13|827.49|824.61|828.95|826.07|823.01|820.13|0
1655388900000|2022-06-16 14:15:00|828.22|825.34|826.28|823.4|828.47|825.59|819.48|816.6|0
1655389200000|2022-06-16 14:20:00|827.74|824.86|816.33|813.45|827.74|824.86|813.9|811.02|0
1655389500000|2022-06-16 14:25:00|816.08|813.2|813.66|810.78|817.3|814.42|812.69|809.81|0
1655389800000|2022-06-16 14:30:00|814.63|811.75|816.57|813.69|820.45|817.57|813.18|810.3|0
1655390100000|2022-06-16 14:35:00|817.05|814.17|826.03|823.15|826.28|823.4|817.05|814.17|0
1655390400000|2022-06-16 14:40:00|826.28|823.4|835.76|832.88|835.76|832.88|824.82|821.94|0
1655390700000|2022-06-16 14:45:00|835.52|832.64|841.11|838.23|841.11|838.23|833.81|830.93|0
1655391000000|2022-06-16 14:50:00|840.87|837.99|839.9|837.02|845.5|842.62|838.92|836.04|0
1655391300000|2022-06-16 14:55:00|839.65|836.77|843.66|840.78|843.66|840.78|837.09|834.21|0
1655391600000|2022-06-16 15:00:00|843.9|841.02|835.87|832.99|844.15|841.27|834.41|831.53|0
1655391900000|2022-06-16 15:05:00|836.6|833.72|836.36|833.48|842.2|839.32|836.11|833.23|0
1655392200000|2022-06-16 15:10:00|836.84|833.96|826.39|823.51|838.06|835.18|826.39|823.51|0
1655392500000|2022-06-16 15:15:00|827.85|824.97|828.79|825.91|829.79|826.91|823.24|820.36|0
1655392800000|2022-06-16 15:20:00|829.28|826.4|826.85|823.97|832.68|829.8|824.19|821.31|0
1655393100000|2022-06-16 15:25:00|827.1|824.22|823.22|820.34|827.82|824.94|816.68|813.8|0
1655393400000|2022-06-16 15:30:00|822.98|820.1|828.31|825.43|828.55|825.67|821.76|818.88|0
1655393700000|2022-06-16 15:35:00|829.04|826.16|824.42|821.54|830.49|827.61|823.69|820.81|0
1655394000000|2022-06-16 15:40:00|824.18|821.3|833.17|830.29|836.33|833.45|823.69|820.81|0
1655394300000|2022-06-16 15:45:00|833.78|830.9|832.92|830.04|835.97|833.09|832.68|829.8|0
1655394600000|2022-06-16 15:50:00|831.95|829.07|835.35|832.47|837.43|834.55|829.76|826.88|0
1655394900000|2022-06-16 15:55:00|835.11|832.23|825.63|822.75|835.6|832.72|825.63|822.75|0
1655395200000|2022-06-16 16:00:00|825.88|823|831.46|828.58|834.14|831.26|824.42|821.54|0
1655395500000|2022-06-16 16:05:00|831.95|829.07|838.27|835.39|838.27|835.39|830.01|827.13|0
1655395800000|2022-06-16 16:10:00|838.52|835.64|840.22|837.34|840.71|837.83|833.65|830.77|0
1655396100000|2022-06-16 16:15:00|840.46|837.58|837.78|834.9|840.46|837.58|833.16|830.28|0
1655396400000|2022-06-16 16:20:00|838.03|835.15|836.57|833.69|840.22|837.34|834.38|831.5|0
1655396700000|2022-06-16 16:25:00|836.81|833.93|827.82|824.94|838.27|835.39|826.6|823.72|0
1655397000000|2022-06-16 16:30:00|827.57|824.69|830|827.12|835.23|832.35|825.87|822.99|0
1655397300000|2022-06-16 16:35:00|830.25|827.37|833.29|830.41|837.3|834.42|830.25|827.37|0
1655397600000|2022-06-16 16:40:00|832.92|830.04|827.82|824.94|835.35|832.47|825.14|822.26|0
1655397900000|2022-06-16 16:45:00|828.3|825.42|825.14|822.26|830.97|828.09|823.09|820.21|0
1655398200000|2022-06-16 16:50:00|824.9|822.02|828.06|825.18|830|827.12|823.44|820.56|0
1655398500000|2022-06-16 16:55:00|827.81|824.93|829.03|826.15|833.16|830.28|827.81|824.93|0
1655398800000|2022-06-16 17:00:00|827.57|824.69|829.27|826.39|830.97|828.09|821.99|819.11|0
1655399100000|2022-06-16 17:05:00|828.78|825.9|820.77|817.89|830.97|828.09|817.14|814.26|0
1655399400000|2022-06-16 17:10:00|820.41|817.53|822.96|820.08|825.87|822.99|820.05|817.17|0
1655399700000|2022-06-16 17:15:00|823.2|820.32|825.87|822.99|825.87|822.99|820.66|817.78|0
1655400000000|2022-06-16 17:20:00|825.63|822.75|831.94|829.06|832.43|829.55|825.14|822.26|0
1655400300000|2022-06-16 17:25:00|831.7|828.82|819.56|816.68|833.4|830.52|815.2|812.32|0
1655400600000|2022-06-16 17:30:00|822.96|820.08|819.8|816.92|827.08|824.2|817.13|814.25|0
1655400900000|2022-06-16 17:35:00|819.56|816.68|821.98|819.1|827.08|824.2|819.07|816.19|0
1655401200000|2022-06-16 17:40:00|822.47|819.59|832.67|829.79|832.67|829.79|821.01|818.13|0
1655401500000|2022-06-16 17:45:00|833.16|830.28|832.67|829.79|837.29|834.41|831.82|828.94|0
1655401800000|2022-06-16 17:50:00|831.7|828.82|835.83|832.95|836.93|834.05|831.7|828.82|0
1655402100000|2022-06-16 17:55:00|835.59|832.71|844.2|841.32|844.94|842.06|834.37|831.49|0
1655402400000|2022-06-16 18:00:00|844.94|842.06|842.25|839.37|845.42|842.54|839.81|836.93|0
1655402700000|2022-06-16 18:05:00|842.49|839.61|846.64|843.76|849.09|846.21|841.03|838.15|0
1655403000000|2022-06-16 18:10:00|847.13|844.25|843.71|840.83|847.38|844.5|842.98|840.1|0
1655403300000|2022-06-16 18:15:00|843.96|841.08|844.45|841.57|847.38|844.5|843.71|840.83|0
1655403600000|2022-06-16 18:20:00|843.96|841.08|849.33|846.45|850.31|847.43|843.23|840.35|0
1655403900000|2022-06-16 18:25:00|849.09|846.21|851.04|848.16|851.04|848.16|847.38|844.5|0
1655404200000|2022-06-16 18:30:00|851.77|848.89|850.31|847.43|852.51|849.63|846.4|843.52|0
1655404500000|2022-06-16 18:35:00|850.06|847.18|848.6|845.72|852.75|849.87|846.64|843.76|0
1655404800000|2022-06-16 18:40:00|848.35|845.47|846.4|843.52|848.35|845.47|839.81|836.93|0
1655405100000|2022-06-16 18:45:00|846.89|844.01|860.09|857.21|860.09|857.21|843.96|841.08|0
1655405400000|2022-06-16 18:50:00|859.84|856.96|861.31|858.43|862.05|859.17|856.42|853.54|0
1655405700000|2022-06-16 18:55:00|861.07|858.19|855.46|852.58|861.8|858.92|855.46|852.58|0
1655406000000|2022-06-16 19:00:00|855.7|852.82|844.5|841.62|856.92|854.04|840.85|837.97|0
1655406300000|2022-06-16 19:05:00|845.47|842.59|836.47|833.59|850.34|847.46|836.47|833.59|0
1655406600000|2022-06-16 19:10:00|836.71|833.83|840.85|837.97|844.74|841.86|830.64|827.76|0
1655406900000|2022-06-16 19:15:00|842.79|839.91|837.93|835.05|847.66|844.78|837.93|835.05|0
1655407200000|2022-06-16 19:20:00|837.81|834.93|837.93|835.05|839.63|836.75|833.31|830.43|0
1655407500000|2022-06-16 19:25:00|838.41|835.53|834.52|831.64|840.12|837.24|829.67|826.79|0
1655407800000|2022-06-16 19:30:00|835.01|832.13|847.9|845.02|849.12|846.24|833.55|830.67|0
1655408100000|2022-06-16 19:35:00|849.25|846.37|841.7|838.82|849.25|846.37|839.99|837.11|0
1655408400000|2022-06-16 19:40:00|841.45|838.57|845.11|842.23|845.11|842.23|832.93|830.05|0
1655408700000|2022-06-16 19:45:00|845.35|842.47|852.43|849.55|854.87|851.99|842.92|840.04|0
1655409000000|2022-06-16 19:50:00|851.58|848.7|846.82|843.94|852.19|849.31|843.65|840.77|0
1655409300000|2022-06-16 19:55:00|845.6|842.72|830|827.12|847.79|844.91|830|827.12|0
1655409600000|2022-06-16 20:00:00|833.9|831.02|835.24|832.36|836.33|833.45|829.76|826.88|0
1655409900000|2022-06-16 20:05:00|835.6|832.72|838.28|835.4|838.28|835.4|828.79|825.91|0
1655410200000|2022-06-16 20:10:00|838.77|835.89|826.84|823.96|838.77|835.89|826.84|823.96|0
1655410500000|2022-06-16 20:15:00|828.42|825.06|835.11|831.75|835.6|832.24|828.18|824.82|0
1655410800000|2022-06-16 20:20:00|834.62|831.26|833.53|830.17|835.97|832.61|833.41|830.05|0
1655411100000|2022-06-16 20:25:00|833.65|830.29|830.85|827.49|835.35|831.99|830.85|827.49|0
1655411400000|2022-06-16 20:30:00|830.73|827.37|831.94|828.58|831.94|828.58|829.27|825.91|0
1655411700000|2022-06-16 20:35:00|832.19|828.83|832.67|829.31|832.92|829.56|831.1|827.74|0
1655412000000|2022-06-16 20:40:00|832.56|829.2|832.67|829.31|833.16|829.8|831.94|828.58|0
1655412300000|2022-06-16 20:45:00|832.31|828.95|827.08|823.72|832.31|828.95|827.08|823.72|0
1655412600000|2022-06-16 20:50:00|827.45|824.09|825.13|821.77|827.56|824.2|824.4|821.04|0
1655412900000|2022-06-16 20:55:00|825.37|822.01|825.74|822.38|826.83|823.47|824.04|820.68|0
1655413200000|2022-06-16 21:00:00|826.19|822.83|825.45|822.09|826.55|823.19|825.45|822.09|0
1655413500000|2022-06-16 21:05:00|825.48|822.12|825.52|822.16|826.05|822.69|825.31|821.95|0
1655413800000|2022-06-16 21:10:00|825.8|822.44|825.34|821.98|825.8|822.44|825.24|821.88|0
1655414100000|2022-06-16 21:15:00|825.73|822.37|825.3|821.94|825.77|822.41|825.28|821.92|0
1655414400000|2022-06-16 21:20:00|825.28|821.92|824.81|821.45|825.28|821.92|824.63|821.27|0
1655414700000|2022-06-16 21:25:00|824.91|821.55|824.71|821.35|825.34|821.98|824.71|821.35|0
1655415000000|2022-06-16 21:30:00|824.75|821.39|825.49|822.13|825.56|822.2|824.39|821.03|0
1655415300000|2022-06-16 21:35:00|825.56|822.2|825.84|822.48|825.91|822.55|825.56|822.2|0
1655415600000|2022-06-16 21:40:00|825.88|822.52|825.19|821.83|825.93|822.57|825.19|821.83|0
1655415900000|2022-06-16 21:45:00|825.36|822|826.34|822.98|826.34|822.98|825.36|822|0
1655416200000|2022-06-16 21:50:00|826.31|822.95|825.99|822.63|826.34|822.98|825.53|822.17|0
1655416500000|2022-06-16 21:55:00|825.88|822.52|825.25|821.89|825.99|822.63|825.11|821.75|0
1655416800000|2022-06-16 22:00:00|824.52|821.16|820.99|817.63|824.52|821.16|820.27|816.91|0
1655417100000|2022-06-16 22:05:00|820.63|817.27|823.06|819.7|823.06|819.7|819.78|816.42|0
1655417400000|2022-06-16 22:10:00|826.34|822.98|826.95|823.59|827.56|824.2|825.12|821.76|0
1655417700000|2022-06-16 22:15:00|826.83|823.47|828.04|824.68|828.53|825.17|826.34|822.98|0
1655418000000|2022-06-16 22:20:00|827.8|824.44|823.79|820.43|827.8|824.44|823.18|819.82|0
1655418300000|2022-06-16 22:25:00|823.66|820.3|821.48|818.12|824.88|821.52|821.48|818.12|0
1655418600000|2022-06-16 22:30:00|821.23|817.87|822.45|819.09|824.15|820.79|821.23|817.87|0
1655418900000|2022-06-16 22:35:00|822.69|819.33|821.96|818.6|825.37|822.01|821.96|818.6|0
1655419200000|2022-06-16 22:40:00|821.72|818.36|823.42|820.06|823.91|820.55|821.72|818.36|0
1655419500000|2022-06-16 22:45:00|823.66|820.3|825.12|821.76|825.36|822|823.66|820.3|0
1655419800000|2022-06-16 22:50:00|824.88|821.52|824.88|821.52|825.36|822|823.66|820.3|0
1655420100000|2022-06-16 22:55:00|825.12|821.76|827.55|824.19|827.55|824.19|824.76|821.4|0
1655420400000|2022-06-16 23:00:00|827.31|823.95|825.12|821.76|827.31|823.95|824.88|821.52|0
1655420700000|2022-06-16 23:05:00|824.88|821.52|825.36|822|826.09|822.73|824.39|821.03|0
1655421000000|2022-06-16 23:10:00|825.49|822.13|826.33|822.97|827.06|823.7|825.12|821.76|0
1655421300000|2022-06-16 23:15:00|826.09|822.73|831.2|827.84|831.44|828.08|825.85|822.49|0
1655421600000|2022-06-16 23:20:00|831.44|828.08|834.61|831.25|835.34|831.98|831.44|828.08|0
1655421900000|2022-06-16 23:25:00|834.36|831|832.17|828.81|834.36|831|831.93|828.57|0
1655422200000|2022-06-16 23:30:00|832.66|829.3|829.5|826.14|833.63|830.27|828.52|825.16|0
1655422500000|2022-06-16 23:35:00|829.62|826.26|831.2|827.84|831.68|828.32|829.49|826.13|0
1655422800000|2022-06-16 23:40:00|830.35|826.99|829.98|826.62|831.68|828.32|829.74|826.38|0
1655423100000|2022-06-16 23:45:00|829.74|826.38|826.45|823.09|830.22|826.86|826.21|822.85|0
1655423400000|2022-06-16 23:50:00|826.21|822.85|825.72|822.36|827.91|824.55|825.23|821.87|0
1655423700000|2022-06-16 23:55:00|825.48|822.12|828.03|824.67|828.64|825.28|825.48|822.12|0
1655424000000|2022-06-17 00:00:00|828.15|824.79|835.45|832.09|836.55|833.19|827.66|824.3|0
1655424300000|2022-06-17 00:05:00|835.93|832.57|828.52|825.16|836.66|833.3|828.52|825.16|0
1655424600000|2022-06-17 00:10:00|827.79|824.43|822.56|819.2|827.9|824.54|822.2|818.84|0
1655424900000|2022-06-17 00:15:00|821.96|818.6|819.16|815.8|822.2|818.84|818.19|814.83|0
1655425200000|2022-06-17 00:20:00|819.65|816.29|823.17|819.81|824.26|820.9|819.53|816.17|0
1655425500000|2022-06-17 00:25:00|822.93|819.57|821.1|817.74|824.74|821.38|819.89|816.53|0
1655425800000|2022-06-17 00:30:00|821.23|817.87|828.76|825.4|828.88|825.52|820.62|817.26|0
1655426100000|2022-06-17 00:35:00|828.88|825.52|831.43|828.07|831.79|828.43|825.47|822.11|0
1655426400000|2022-06-17 00:40:00|832.52|829.16|830.33|826.97|833.25|829.89|827.42|824.06|0
1655426700000|2022-06-17 00:45:00|830.09|826.73|828.14|824.78|830.33|826.97|827.17|823.81|0
1655427000000|2022-06-17 00:50:00|828.27|824.91|826.69|823.33|829.12|825.76|825.71|822.35|0
1655427300000|2022-06-17 00:55:00|826.57|823.21|825.23|821.87|828.39|825.03|824.98|821.62|0
1655427600000|2022-06-17 01:00:00|825.47|822.11|827.3|823.94|827.78|824.42|823.77|820.41|0
1655427900000|2022-06-17 01:05:00|827.17|823.81|823.28|819.92|827.17|823.81|821.83|818.47|0
1655428200000|2022-06-17 01:10:00|823.04|819.68|824.5|821.14|825.95|822.59|822.8|819.44|0
1655428500000|2022-06-17 01:15:00|824.38|821.02|824.01|820.65|824.38|821.02|821.58|818.22|0
1655428800000|2022-06-17 01:20:00|823.89|820.53|824.01|820.65|825.95|822.59|822.31|818.95|0
1655429100000|2022-06-17 01:25:00|823.89|820.53|824.74|821.38|825.22|821.86|823.28|819.92|0
1655429400000|2022-06-17 01:30:00|824.62|821.26|820.74|817.38|825.22|821.86|819.4|816.04|0
1655429700000|2022-06-17 01:35:00|820.61|817.25|820.57|817.77|822.76|819.96|819.4|816.04|0
1655430000000|2022-06-17 01:40:00|820.81|818.01|816.93|814.13|821.06|818.26|816.2|813.4|0
1655430300000|2022-06-17 01:45:00|816.69|813.89|816.44|813.64|818.14|815.34|815.72|812.92|0
1655430600000|2022-06-17 01:50:00|815.84|813.04|812.32|809.52|818.87|816.07|811.35|808.55|0
1655430900000|2022-06-17 01:55:00|812.45|809.65|812.2|809.4|814.14|811.34|811.35|808.55|0
1655431200000|2022-06-17 02:00:00|812.32|809.52|813.42|810.62|814.5|811.7|811.35|808.55|0
1655431500000|2022-06-17 02:05:00|813.29|810.49|815.96|813.16|815.96|813.16|812.81|810.01|0
1655431800000|2022-06-17 02:10:00|816.2|813.4|813.42|810.62|816.2|813.4|813.42|810.62|0
1655432100000|2022-06-17 02:15:00|813.77|810.97|815.47|812.67|816.2|813.4|813.66|810.86|0
1655432400000|2022-06-17 02:20:00|815.96|813.16|817.17|814.37|817.54|814.74|815.84|813.04|0
1655432700000|2022-06-17 02:25:00|817.05|814.25|816.68|813.88|817.41|814.61|816.2|813.4|0
1655433000000|2022-06-17 02:30:00|816.44|813.64|816.2|813.4|817.05|814.25|814.38|811.58|0
1655433300000|2022-06-17 02:35:00|816.44|813.64|817.41|814.61|817.9|815.1|816.44|813.64|0
1655433600000|2022-06-17 02:40:00|817.29|814.49|807.11|804.31|818.87|816.07|806.99|804.19|0
1655433900000|2022-06-17 02:45:00|807.6|804.8|813.17|810.37|814.5|811.7|806.74|803.94|0
1655434200000|2022-06-17 02:50:00|812.8|810|816.2|813.4|816.2|813.4|812.8|810|0
1655434500000|2022-06-17 02:55:00|816.92|814.12|817.17|814.37|819.84|817.04|816.44|813.64|0
1655434800000|2022-06-17 03:00:00|816.68|813.88|817.89|815.09|820.45|817.65|816.32|813.52|0
1655435100000|2022-06-17 03:05:00|817.65|814.85|819.35|816.55|819.35|816.55|816.08|813.28|0
1655435400000|2022-06-17 03:10:00|819.59|816.79|813.53|810.73|819.83|817.03|813.28|810.48|0
1655435700000|2022-06-17 03:15:00|813.41|810.61|811.47|808.67|813.41|810.61|810.37|807.57|0
1655436000000|2022-06-17 03:20:00|811.59|808.79|810.37|807.57|812.8|810|809.4|806.6|0
1655436300000|2022-06-17 03:25:00|810.13|807.33|810.98|808.18|811.34|808.54|807.47|804.67|0
1655436600000|2022-06-17 03:30:00|810.37|807.57|812.31|809.51|814.01|811.21|808.56|805.76|0
1655436900000|2022-06-17 03:35:00|811.83|809.03|810.49|807.69|811.83|809.03|809.28|806.48|0
1655437200000|2022-06-17 03:40:00|810.61|807.81|811.7|808.9|812.91|810.11|810.49|807.69|0
1655437500000|2022-06-17 03:45:00|811.83|809.03|813.77|810.97|814.61|811.81|811.83|809.03|0
1655437800000|2022-06-17 03:50:00|813.64|810.84|814.98|812.18|814.98|812.18|812.31|809.51|0
1655438100000|2022-06-17 03:55:00|814.85|812.05|816.31|813.51|816.79|813.99|814.61|811.81|0
1655438400000|2022-06-17 04:00:00|816.55|813.75|814.61|811.81|816.79|813.99|813.64|810.84|0
1655438700000|2022-06-17 04:05:00|815.09|812.29|812.07|809.27|815.58|812.78|811.1|808.3|0
1655439000000|2022-06-17 04:10:00|811.94|809.14|811.1|808.3|812.18|809.38|809.76|806.96|0
1655439300000|2022-06-17 04:15:00|810.97|808.17|800.07|797.27|811.34|808.54|799.82|797.02|0
1655439600000|2022-06-17 04:20:00|800.19|797.39|802|799.2|802.24|799.44|799.1|796.3|0
1655439900000|2022-06-17 04:25:00|801.76|798.96|802.24|799.44|803.45|800.65|801.16|798.36|0
1655440200000|2022-06-17 04:30:00|802.49|799.69|803.34|800.54|803.94|801.14|801.16|798.36|0
1655440500000|2022-06-17 04:35:00|803.45|800.65|803.21|800.41|803.94|801.14|801.4|798.6|0
1655440800000|2022-06-17 04:40:00|803.58|800.78|802.97|800.17|804.42|801.62|802.24|799.44|0
1655441100000|2022-06-17 04:45:00|803.09|800.29|801.16|798.36|803.69|800.89|800.43|797.63|0
1655441400000|2022-06-17 04:50:00|800.3|797.5|801.03|798.23|802.37|799.57|800.3|797.5|0
1655441700000|2022-06-17 04:55:00|800.91|798.11|802.48|799.68|802.72|799.92|800.3|797.5|0
1655442000000|2022-06-17 05:00:00|801.88|799.08|802.97|800.17|803.34|800.54|801.51|798.71|0
1655442300000|2022-06-17 05:05:00|802.72|799.92|803.69|800.89|804.18|801.38|801.27|798.47|0
1655442600000|2022-06-17 05:10:00|803.45|800.65|801.64|798.84|803.45|800.65|800.79|797.99|0
1655442900000|2022-06-17 05:15:00|801.75|798.95|802.96|800.16|803.69|800.89|800.19|797.39|0
1655443200000|2022-06-17 05:20:00|803.21|800.41|800.79|797.99|803.45|800.65|799.33|796.53|0
1655443500000|2022-06-17 05:25:00|801.03|798.23|799.33|796.53|802|799.2|799.09|796.29|0
1655443800000|2022-06-17 05:30:00|799.09|796.29|801.15|798.35|801.75|798.95|798.12|795.32|0
1655444100000|2022-06-17 05:35:00|801.03|798.23|799.09|796.29|801.27|798.47|798.61|795.81|0
1655444400000|2022-06-17 05:40:00|798.85|796.05|801.51|798.71|801.99|799.19|798.12|795.32|0
1655444700000|2022-06-17 05:45:00|801.88|799.08|804.9|802.1|806.84|804.04|801.88|799.08|0
1655445000000|2022-06-17 05:50:00|805.14|802.34|805.38|802.58|807.57|804.77|804.66|801.86|0
1655445300000|2022-06-17 05:55:00|805.14|802.34|806.84|804.04|806.84|804.04|804.17|801.37|0
1655445600000|2022-06-17 06:00:00|807.08|804.28|814.36|811.56|814.72|811.92|806.59|803.79|0
1655445900000|2022-06-17 06:05:00|814.84|812.04|817.39|814.59|819.7|816.9|814.6|811.8|0
1655446200000|2022-06-17 06:10:00|817.51|814.71|819.82|817.02|822.86|820.06|817.39|814.59|0
1655446500000|2022-06-17 06:15:00|819.7|816.9|816.78|813.98|819.7|816.9|815.81|813.01|0
1655446800000|2022-06-17 06:20:00|816.54|813.74|816.3|813.5|818.72|815.92|815.08|812.28|0
1655447100000|2022-06-17 06:25:00|816.54|813.74|812.17|809.37|816.54|813.74|811.08|808.28|0
1655447400000|2022-06-17 06:30:00|811.81|809.01|814.11|811.31|814.35|811.55|810.23|807.43|0
1655447700000|2022-06-17 06:35:00|814.24|811.44|811.93|809.13|814.84|812.04|811.93|809.13|0
1655448000000|2022-06-17 06:40:00|812.41|809.61|813.38|810.58|815.57|812.77|811.93|809.13|0
1655448300000|2022-06-17 06:45:00|813.26|810.46|811.08|808.28|813.38|810.58|808.29|805.49|0
1655448600000|2022-06-17 06:50:00|811.32|808.52|817.51|814.71|818.12|815.32|810.95|808.15|0
1655448900000|2022-06-17 06:55:00|817.26|814.46|815.48|812.68|817.75|814.95|814.02|811.22|0
1655449200000|2022-06-17 07:00:00|816.21|813.41|818.15|815.35|818.76|815.96|810.86|808.06|0
1655449500000|2022-06-17 07:05:00|818.56|816.16|818.68|816.28|820.62|818.22|813.46|811.06|0
1655449800000|2022-06-17 07:10:00|819.16|816.76|817.95|815.55|823.05|820.65|817.46|815.06|0
1655450100000|2022-06-17 07:15:00|818.19|815.79|815.65|813.25|819.16|816.76|814.55|812.15|0
1655450400000|2022-06-17 07:20:00|815.52|813.12|803.51|801.11|817.71|815.31|802.9|800.5|0
1655450700000|2022-06-17 07:25:00|803.14|800.74|805.45|803.05|807.15|804.75|803.14|800.74|0
1655451000000|2022-06-17 07:30:00|805.08|802.68|808.72|806.32|809.69|807.29|805.08|802.68|0
1655451300000|2022-06-17 07:35:00|808.96|806.56|810.79|808.39|812.12|809.72|807.88|805.48|0
1655451600000|2022-06-17 07:40:00|810.42|808.02|812.36|809.96|818.19|815.79|810.18|807.78|0
1655451900000|2022-06-17 07:45:00|812.24|809.84|806.61|804.21|813.21|810.81|805.15|802.75|0
1655452200000|2022-06-17 07:50:00|806.85|804.45|807.65|805.25|808.25|805.85|805.34|802.94|0
1655452500000|2022-06-17 07:55:00|806.92|804.52|803.89|801.49|808.49|806.09|803.4|801|0
1655452800000|2022-06-17 08:00:00|804.5|802.1|806.55|804.15|810.08|807.68|804.26|801.86|0
1655453100000|2022-06-17 08:05:00|806.44|804.04|801.22|798.82|806.55|804.15|801.22|798.82|0
1655453400000|2022-06-17 08:10:00|800.98|798.58|801.22|798.82|804.86|802.46|800.98|798.58|0
1655453700000|2022-06-17 08:15:00|801.46|799.06|803.66|801.26|805.85|803.45|799.04|796.64|0
1655454000000|2022-06-17 08:20:00|803.42|801.02|801.82|799.42|804.98|802.58|801.58|799.18|0
1655454300000|2022-06-17 08:25:00|801.58|799.18|800.13|797.73|802.92|800.52|799.64|797.24|0
1655454600000|2022-06-17 08:30:00|799.88|797.48|793.83|791.43|800.01|797.61|793.34|790.94|0
1655454900000|2022-06-17 08:35:00|794.07|791.67|796.01|793.61|798.43|796.03|794.07|791.67|0
1655455200000|2022-06-17 08:40:00|796.13|793.73|795.28|792.88|796.73|794.33|793.95|791.55|0
1655455500000|2022-06-17 08:45:00|796.01|793.61|799.4|797|801.09|798.69|795.76|793.36|0
1655455800000|2022-06-17 08:50:00|799.64|797.24|803.16|800.76|804.13|801.73|799.4|797|0
1655456100000|2022-06-17 08:55:00|803.52|801.12|801.82|799.42|803.76|801.36|800.01|797.61|0
1655456400000|2022-06-17 09:00:00|802.06|799.66|795.76|793.36|802.91|800.51|795.52|793.12|0
1655456700000|2022-06-17 09:05:00|795.4|793|797.94|795.54|800.12|797.72|795.4|793|0
1655457000000|2022-06-17 09:10:00|797.81|795.41|794.42|792.02|798.91|796.51|793.93|791.53|0
1655457300000|2022-06-17 09:15:00|794.06|791.66|796.97|794.57|797.21|794.81|793.58|791.18|0
1655457600000|2022-06-17 09:20:00|797.08|794.68|799.99|797.59|801.21|798.81|795.87|793.47|0
1655457900000|2022-06-17 09:25:00|800.12|797.72|797.45|795.05|800.24|797.84|795.87|793.47|0
1655458200000|2022-06-17 09:30:00|797.57|795.17|799.26|796.86|801.2|798.8|797.33|794.93|0
1655458500000|2022-06-17 09:35:00|799.63|797.23|800.72|798.32|801.2|798.8|796.11|793.71|0
1655458800000|2022-06-17 09:40:00|801.2|798.8|807.51|805.11|808.49|806.09|800.85|798.45|0
1655459100000|2022-06-17 09:45:00|808|805.6|809.94|807.54|811.16|808.76|807.51|805.11|0
1655459400000|2022-06-17 09:50:00|809.46|807.06|799.99|797.59|809.46|807.06|799.02|796.62|0
1655459700000|2022-06-17 09:55:00|799.51|797.11|799.5|797.1|801.93|799.53|798.42|796.02|0
1655460000000|2022-06-17 10:00:00|800.23|797.83|799.75|797.35|802.42|800.02|797.93|795.53|0
1655460300000|2022-06-17 10:05:00|800.47|798.07|803.14|800.74|804.72|802.32|799.39|796.99|0
1655460600000|2022-06-17 10:10:00|802.9|800.5|801.69|799.29|802.9|800.5|798.78|796.38|0
1655460900000|2022-06-17 10:15:00|801.93|799.53|799.75|797.35|804.48|802.08|798.9|796.5|0
1655461200000|2022-06-17 10:20:00|799.63|797.23|798.53|796.13|801.93|799.53|797.69|795.29|0
1655461500000|2022-06-17 10:25:00|798.42|796.02|800.96|798.56|802.17|799.77|798.42|796.02|0
1655461800000|2022-06-17 10:30:00|800.84|798.44|801.57|799.17|802.17|799.77|798.77|796.37|0
1655462100000|2022-06-17 10:35:00|801.68|799.28|797.32|794.92|803.14|800.74|797.08|794.68|0
1655462400000|2022-06-17 10:40:00|797.2|794.8|801.44|799.04|802.41|800.01|796.11|793.71|0
1655462700000|2022-06-17 10:45:00|801.68|799.28|803.14|800.74|805.57|803.17|801.68|799.28|0
1655463000000|2022-06-17 10:50:00|803.38|800.98|804.84|802.44|806.78|804.38|802.54|800.14|0
1655463300000|2022-06-17 10:55:00|804.72|802.32|803.02|800.62|804.72|802.32|800.23|797.83|0
1655463600000|2022-06-17 11:00:00|803.38|800.98|803.51|801.11|805.56|803.16|801.92|799.52|0
1655463900000|2022-06-17 11:05:00|803.62|801.22|800.47|798.07|804.59|802.19|800.23|797.83|0
1655464200000|2022-06-17 11:10:00|800.71|798.31|803.14|800.74|803.86|801.46|800.47|798.07|0
1655464500000|2022-06-17 11:15:00|802.89|800.49|803.14|800.74|803.62|801.22|799.01|796.61|0
1655464800000|2022-06-17 11:20:00|803.38|800.98|798.28|795.88|803.38|800.98|798.04|795.64|0
1655465100000|2022-06-17 11:25:00|799.01|796.61|794.89|792.49|799.5|797.1|794.89|792.49|0
1655465400000|2022-06-17 11:30:00|795.13|792.73|794.32|791.92|795.37|792.97|792.71|790.31|0
1655465700000|2022-06-17 11:35:00|794.44|792.04|797.1|794.7|798.8|796.4|794.44|792.04|0
1655466000000|2022-06-17 11:40:00|796.86|794.46|800.25|797.85|800.74|798.34|796.86|794.46|0
1655466300000|2022-06-17 11:45:00|800.49|798.09|804.02|801.62|804.13|801.73|800.49|798.09|0
1655466600000|2022-06-17 11:50:00|804.5|802.1|805.3|802.9|806.27|803.87|802.92|800.52|0
1655466900000|2022-06-17 11:55:00|804.82|802.42|801.73|799.33|805.85|803.45|801.49|799.09|0
1655467200000|2022-06-17 12:00:00|801.49|799.09|800.77|798.37|804.88|802.48|799.8|797.4|0
1655467500000|2022-06-17 12:05:00|800.52|798.12|799.93|797.53|802.6|800.2|799.45|797.05|0
1655467800000|2022-06-17 12:10:00|799.45|797.05|799.69|797.29|800.42|798.02|796.79|794.39|0
1655468100000|2022-06-17 12:15:00|799.93|797.53|798.13|795.73|801.52|799.12|797.64|795.24|0
1655468400000|2022-06-17 12:20:00|797.64|795.24|798.85|796.45|799.82|797.42|796.92|794.52|0
1655468700000|2022-06-17 12:25:00|798.37|795.97|800.55|798.15|800.79|798.39|798.13|795.73|0
1655469000000|2022-06-17 12:30:00|800.79|798.39|803.21|800.81|803.69|801.29|799.09|796.69|0
1655469300000|2022-06-17 12:35:00|803.33|800.93|804.18|801.78|804.3|801.9|800.06|797.66|0
1655469600000|2022-06-17 12:40:00|803.45|801.05|806.48|804.08|807.33|804.93|803.45|801.05|0
1655469900000|2022-06-17 12:45:00|806.6|804.2|814.42|812.02|815.63|813.23|806.6|804.2|0
1655470200000|2022-06-17 12:50:00|814.66|812.26|813.45|811.05|815.15|812.75|811.99|809.59|0
1655470500000|2022-06-17 12:55:00|812.72|810.32|815.14|812.74|817.09|814.69|811.02|808.62|0
1655470800000|2022-06-17 13:00:00|816.12|813.72|818.3|815.9|819.76|817.36|815.63|813.23|0
1655471100000|2022-06-17 13:05:00|817.81|815.41|827.05|824.65|827.29|824.89|817.57|815.17|0
1655471400000|2022-06-17 13:10:00|827.29|824.89|829.24|826.84|832.65|830.25|825.83|823.43|0
1655471700000|2022-06-17 13:15:00|829.48|827.08|823.64|821.24|831.31|828.91|821.21|818.81|0
1655472000000|2022-06-17 13:20:00|824.37|821.97|826.56|824.16|827.54|825.14|823.89|821.49|0
1655472300000|2022-06-17 13:25:00|823.89|821.49|832.04|829.64|832.4|830|821.58|819.18|0
1655472600000|2022-06-17 13:30:00|832.16|829.76|813.93|811.53|832.16|829.76|811.99|809.59|0
1655472900000|2022-06-17 13:35:00|810.77|808.37|816.35|813.95|819.51|817.11|810.77|808.37|0
1655473200000|2022-06-17 13:40:00|816.72|814.32|803.5|801.1|816.72|814.32|800.96|798.56|0
1655473500000|2022-06-17 13:45:00|803.99|801.59|804.96|802.56|809.56|807.16|801.32|798.92|0
1655473800000|2022-06-17 13:50:00|805.69|803.29|797.27|794.87|806.17|803.77|795.75|793.35|0
1655474100000|2022-06-17 13:55:00|797.75|795.35|803.09|800.69|805.27|802.87|793.87|791.47|0
1655474400000|2022-06-17 14:00:00|801.87|799.47|811.72|809.32|815.73|813.33|801.63|799.23|0
1655474700000|2022-06-17 14:05:00|811.35|808.95|818.4|816|820.11|817.71|810.13|807.73|0
1655475000000|2022-06-17 14:10:00|817.67|815.27|815.72|813.32|818.89|816.49|812.56|810.16|0
1655475300000|2022-06-17 14:15:00|816.7|814.3|830.15|827.75|831.12|828.72|815.61|813.21|0
1655475600000|2022-06-17 14:20:00|829.42|827.02|839.16|836.28|842.82|840.42|829.42|827.02|0
1655475900000|2022-06-17 14:25:00|840.38|837.5|836.96|834.08|840.38|837.5|835.63|832.75|0
1655476800000|2022-06-17 14:40:00|852.03|849.15|848.37|845.49|856.18|853.3|847.4|844.52|0
1655477100000|2022-06-17 14:45:00|848.99|846.11|857.89|855.01|864.49|861.61|848.86|845.98|0
1655477400000|2022-06-17 14:50:00|858.87|855.99|857.11|854.23|861.07|858.19|855.4|852.52|0
1655477700000|2022-06-17 14:55:00|856.38|853.5|850.27|847.39|856.38|853.5|848.32|845.44|0
1655478000000|2022-06-17 15:00:00|851.73|848.85|839.32|836.44|858.57|855.69|836.39|833.51|0
1655478300000|2022-06-17 15:05:00|840.54|837.66|827.86|824.98|841.51|838.63|827.37|824.49|0
1655478600000|2022-06-17 15:10:00|827.62|824.74|834.19|831.31|835.05|832.17|827.62|824.74|0
1655478900000|2022-06-17 15:15:00|834.44|831.56|821.9|819.02|834.44|831.56|820.07|817.19|0
1655479200000|2022-06-17 15:20:00|821.29|818.41|832.84|829.96|833.99|831.11|820.56|817.68|0
1655479500000|2022-06-17 15:25:00|832.6|829.72|821.97|819.09|835.65|832.77|818.79|815.91|0
1655479800000|2022-06-17 15:30:00|821.72|818.84|824.16|821.28|824.65|821.77|814.16|811.28|0
1655480100000|2022-06-17 15:35:00|825.14|822.26|826.12|823.24|831.98|829.1|823.67|820.79|0
1655480400000|2022-06-17 15:40:00|825.87|822.99|832.46|829.58|832.46|829.58|820.26|817.38|0
1655480700000|2022-06-17 15:45:00|833.44|830.56|831.73|828.85|835.64|832.76|828.31|825.43|0
1655481000000|2022-06-17 15:50:00|832.46|829.58|838.32|835.44|841.99|839.11|829.05|826.17|0
1655481300000|2022-06-17 15:55:00|838.08|835.2|837.96|835.08|841.01|838.13|832.95|830.07|0
1655481600000|2022-06-17 16:00:00|838.08|835.2|841.59|838.71|845.9|843.02|838.08|835.2|0
1655481900000|2022-06-17 16:05:00|841.1|838.22|839.26|836.38|845.6|842.72|835.85|832.97|0
1655482200000|2022-06-17 16:10:00|839.75|836.87|831.71|828.83|842.19|839.31|831.11|828.23|0
1655482500000|2022-06-17 16:15:00|830.49|827.61|836.09|833.21|837.56|834.68|827.46|824.58|0
1655482800000|2022-06-17 16:20:00|836.58|833.7|831.71|828.83|837.8|834.92|830.74|827.86|0
1655483100000|2022-06-17 16:25:00|831.47|828.59|830.13|827.25|834.14|831.26|827.09|824.21|0
1655483400000|2022-06-17 16:30:00|829.52|826.64|831.71|828.83|835.36|832.48|828.55|825.67|0
1655483700000|2022-06-17 16:35:00|831.47|828.59|827.09|824.21|836.58|833.7|827.09|824.21|0
1655484000000|2022-06-17 16:40:00|826.84|823.96|827.09|824.21|834.87|831.99|825.75|822.87|0
1655484300000|2022-06-17 16:45:00|825.87|822.99|825.18|822.3|831.71|828.83|824.69|821.81|0
1655484600000|2022-06-17 16:50:00|824.93|822.05|834.89|832.01|837.08|834.2|824.93|822.05|0
1655484900000|2022-06-17 16:55:00|834.41|831.53|830.15|827.27|835.75|832.87|827.84|824.96|0
1655485200000|2022-06-17 17:00:00|830.02|827.14|821.03|818.15|832.7|829.82|821.03|818.15|0
1655485500000|2022-06-17 17:05:00|821.52|818.64|807.93|805.05|821.76|818.88|806.47|803.59|0
1655485800000|2022-06-17 17:10:00|807.44|804.56|803.81|800.93|811.81|808.93|800.42|797.54|0
1655486100000|2022-06-17 17:15:00|804.42|801.54|807.15|804.27|809.87|806.99|804.29|801.41|0
1655486400000|2022-06-17 17:20:00|807.88|805|806.78|803.9|812.84|809.96|806.78|803.9|0
1655486700000|2022-06-17 17:25:00|806.29|803.41|815.26|812.38|816.47|813.59|806.29|803.41|0
1655487000000|2022-06-17 17:30:00|815.02|812.14|811.86|808.98|819.63|816.75|811.86|808.98|0
1655487300000|2022-06-17 17:35:00|812.11|809.23|814.53|811.65|817.93|815.05|809.68|806.8|0
1655487600000|2022-06-17 17:40:00|814.77|811.89|811.14|808.26|816.47|813.59|809.57|806.69|0
1655487900000|2022-06-17 17:45:00|811.86|808.98|817.93|815.05|824.73|821.85|810.89|808.01|0
1655488200000|2022-06-17 17:50:00|817.2|814.32|816.96|814.08|818.65|815.77|814.53|811.65|0
1655488500000|2022-06-17 17:55:00|818.17|815.29|815.01|812.13|818.54|815.66|810.65|807.77|0
1655488800000|2022-06-17 18:00:00|813.8|810.92|812.1|809.22|816.23|813.35|809.68|806.8|0
1655489100000|2022-06-17 18:05:00|812.35|809.47|810.65|807.77|815.98|813.1|809.68|806.8|0
1655489400000|2022-06-17 18:10:00|810.41|807.53|807.13|804.25|814.04|811.16|807.13|804.25|0
1655489700000|2022-06-17 18:15:00|807.25|804.37|805.67|802.79|810.04|807.16|802.53|799.65|0
1655490000000|2022-06-17 18:20:00|805.19|802.31|803.74|800.86|805.43|802.55|801.07|798.19|0
1655490300000|2022-06-17 18:25:00|803.62|800.74|809.79|806.91|810.28|807.4|803.01|800.13|0
1655490600000|2022-06-17 18:30:00|811.01|808.13|812.22|809.34|817.07|814.19|810.52|807.64|0
1655490900000|2022-06-17 18:35:00|811.73|808.85|803.25|800.37|813.43|810.55|803.25|800.37|0
1655491200000|2022-06-17 18:40:00|802.52|799.64|805.43|802.55|806.16|803.28|797.92|795.04|0
1655491500000|2022-06-17 18:45:00|806.04|803.16|808.82|805.94|809.06|806.18|804.46|801.58|0
1655491800000|2022-06-17 18:50:00|810.28|807.4|812.46|809.58|814.16|811.28|808.09|805.21|0
1655492100000|2022-06-17 18:55:00|812.7|809.82|812.7|809.82|816.1|813.22|808.7|805.82|0
1655492400000|2022-06-17 19:00:00|811.97|809.09|812.22|809.34|813.91|811.03|806.4|803.52|0
1655492700000|2022-06-17 19:05:00|811.73|808.85|815.86|812.98|816.34|813.46|810.52|807.64|0
1655493000000|2022-06-17 19:10:00|816.34|813.46|828.14|825.26|830.2|827.32|816.1|813.22|0
1655493300000|2022-06-17 19:15:00|829.11|826.23|822.19|819.79|830.44|827.56|820.49|818.09|0
1655493600000|2022-06-17 19:20:00|821.94|819.54|812|809.6|822.19|819.79|809.82|807.42|0
1655493900000|2022-06-17 19:25:00|812.25|809.85|808.13|805.73|812.25|809.85|805.47|803.07|0
1655494200000|2022-06-17 19:30:00|807.4|805|813.7|811.3|817.82|815.42|806.92|804.52|0
1655494500000|2022-06-17 19:35:00|812.97|810.57|810.31|807.91|814.91|812.51|809.1|806.7|0
1655494800000|2022-06-17 19:40:00|809.58|807.18|818.06|815.66|819.27|816.87|809.58|807.18|0
1655495100000|2022-06-17 19:45:00|818.79|816.39|820|817.6|823.16|820.76|817.09|814.69|0
1655495400000|2022-06-17 19:50:00|820.24|817.84|822.18|819.78|827.53|825.13|817.82|815.42|0
1655495700000|2022-06-17 19:55:00|822.43|820.03|829.47|827.07|829.71|827.31|817.09|814.69|0
1655496000000|2022-06-17 20:00:00|829.96|827.56|819.27|816.87|829.96|827.56|819.27|816.87|0
1655496300000|2022-06-17 20:05:00|819.03|816.63|820|817.6|821.45|819.05|818.3|815.9|0
1655496600000|2022-06-17 20:10:00|820.24|817.84|825.58|823.18|827.77|825.37|819.76|817.36|0
1655784900000|2022-06-21 04:15:00|773.02|770.22|772.05|769.25|773.02|770.22|771.7|768.9|0
1655785200000|2022-06-21 04:20:00|771.81|769.01|771.09|768.29|771.81|769.01|770.6|767.8|0
1655785500000|2022-06-21 04:25:00|770.97|768.17|771.81|769.01|772.05|769.25|770.36|767.56|0
1655785800000|2022-06-21 04:30:00|771.7|768.9|770.6|767.8|771.7|768.9|770.6|767.8|0
1655786100000|2022-06-21 04:35:00|770.49|767.69|771.81|769.01|771.81|769.01|770.12|767.32|0
1655786400000|2022-06-21 04:40:00|771.94|769.14|771.33|768.53|772.29|769.49|771.33|768.53|0
1655786700000|2022-06-21 04:45:00|771.08|768.28|771.57|768.77|771.81|769.01|771.08|768.28|0
1655787000000|2022-06-21 04:50:00|771.33|768.53|770.6|767.8|771.45|768.65|770.12|767.32|0
1655787300000|2022-06-21 04:55:00|770.48|767.68|771.08|768.28|771.33|768.53|770.24|767.44|0
1655787600000|2022-06-21 05:00:00|770.84|768.04|770.12|767.32|770.84|768.04|769.39|766.59|0
1655787900000|2022-06-21 05:05:00|770.36|767.56|770.6|767.8|772.05|769.25|769.87|767.07|0
1655788200000|2022-06-21 05:10:00|770.36|767.56|771.57|768.77|772.17|769.37|769.87|767.07|0
1655788500000|2022-06-21 05:15:00|771.81|769.01|771.32|768.52|771.81|769.01|770.6|767.8|0
1655788800000|2022-06-21 05:20:00|771.45|768.65|771.56|768.76|772.05|769.25|770.48|767.68|0
1655789100000|2022-06-21 05:25:00|771.32|768.52|772.29|769.49|773.26|770.46|771.32|768.52|0
1655789400000|2022-06-21 05:30:00|772.05|769.25|773.98|771.18|774.95|772.15|771.56|768.76|0
1655789700000|2022-06-21 05:35:00|773.87|771.07|775.92|773.12|776.53|773.73|773.87|771.07|0
1655790000000|2022-06-21 05:40:00|775.68|772.88|776.4|773.6|777.5|774.7|775.68|772.88|0
1655790300000|2022-06-21 05:45:00|776.29|773.49|776.64|773.84|777.13|774.33|776.16|773.36|0
1655790600000|2022-06-21 05:50:00|776.89|774.09|775.19|772.39|777.37|774.57|774.95|772.15|0
1655790900000|2022-06-21 05:55:00|775.43|772.63|775.56|772.76|777.74|774.94|775.32|772.52|0
1655791200000|2022-06-21 06:00:00|775.92|773.12|775.67|772.87|776.4|773.6|772.29|769.49|0
1655791500000|2022-06-21 06:05:00|775.8|773|776.04|773.24|777.37|774.57|774.95|772.15|0
1655791800000|2022-06-21 06:10:00|775.91|773.11|778.58|775.78|778.82|776.02|775.91|773.11|0
1655792100000|2022-06-21 06:15:00|778.7|775.9|777.73|774.93|778.95|776.15|776.28|773.48|0
1655792400000|2022-06-21 06:20:00|778.09|775.29|779.55|776.75|780.03|777.23|777.12|774.32|0
1655792700000|2022-06-21 06:25:00|779.3|776.5|779.55|776.75|781|778.2|778.33|775.53|0
1655793000000|2022-06-21 06:30:00|779.91|777.11|781.59|778.79|782.07|779.27|779.55|776.75|0
1655793300000|2022-06-21 06:35:00|781.35|778.55|784.25|781.45|785.22|782.42|781.35|778.55|0
1655793600000|2022-06-21 06:40:00|784.5|781.7|783.28|780.48|784.98|782.18|782.31|779.51|0
1655793900000|2022-06-21 06:45:00|783.17|780.37|779.41|776.61|783.28|780.48|779.41|776.61|0
1655794200000|2022-06-21 06:50:00|779.53|776.73|778.68|775.88|780.26|777.46|778.44|775.64|0
1655794500000|2022-06-21 06:55:00|779.41|776.61|780.13|777.33|780.37|777.57|778.32|775.52|0
1655794800000|2022-06-21 07:00:00|781.1|778.3|780.26|777.46|781.1|778.3|778.92|776.12|0
1655795100000|2022-06-21 07:05:00|779.45|777.05|778.96|776.56|780.42|778.02|778|775.6|0
1655795400000|2022-06-21 07:10:00|779.21|776.81|774.25|771.85|779.57|777.17|774.12|771.72|0
1655795700000|2022-06-21 07:15:00|774.12|771.72|774.03|771.63|774.27|771.87|770.86|768.46|0
1655796000000|2022-06-21 07:20:00|773.91|771.51|773.42|771.02|775.73|773.33|772.94|770.54|0
1655796300000|2022-06-21 07:25:00|773.3|770.9|769.79|767.39|773.66|771.26|769.79|767.39|0
1655796600000|2022-06-21 07:30:00|769.55|767.15|766.29|763.89|769.55|767.15|764.47|762.07|0
1655796900000|2022-06-21 07:35:00|766.16|763.76|762.55|760.15|766.64|764.24|762.55|760.15|0
1655797200000|2022-06-21 07:40:00|762.66|760.26|762.79|760.39|763.39|760.99|761.34|758.94|0
1655797500000|2022-06-21 07:45:00|762.42|760.02|763.03|760.63|764.6|762.2|762.42|760.02|0
1655797800000|2022-06-21 07:50:00|762.91|760.51|761.21|758.81|763.15|760.75|759.28|756.88|0
1655798100000|2022-06-21 07:55:00|760.97|758.57|762.18|759.78|764|761.6|760.86|758.46|0
1655798400000|2022-06-21 08:00:00|762.9|760.5|760|757.6|763.63|761.23|759.76|757.36|0
1655798700000|2022-06-21 08:05:00|759.76|757.36|757.96|755.56|760.37|757.97|757.72|755.32|0
1655799000000|2022-06-21 08:10:00|757.72|755.32|759.16|756.76|759.16|756.76|756.99|754.59|0
1655799300000|2022-06-21 08:15:00|759.53|757.13|760.61|758.21|762.43|760.03|758.68|756.28|0
1655799600000|2022-06-21 08:20:00|760.98|758.58|760.13|757.73|761.82|759.42|760.13|757.73|0
1655799900000|2022-06-21 08:25:00|760.26|757.86|760.86|758.46|762.06|759.66|760.01|757.61|0
1655800200000|2022-06-21 08:30:00|761.1|758.7|761.22|758.82|761.82|759.42|760.37|757.97|0
1655800500000|2022-06-21 08:35:00|760.85|758.45|762.91|760.51|763.51|761.11|759.29|756.89|0
1655800800000|2022-06-21 08:40:00|762.79|760.39|762.43|760.03|764.48|762.08|762.06|759.66|0
1655801100000|2022-06-21 08:45:00|762.19|759.79|761.58|759.18|763.03|760.63|760.85|758.45|0
1655801400000|2022-06-21 08:50:00|761.22|758.82|760.85|758.45|762.67|760.27|760.37|757.97|0
1655801700000|2022-06-21 08:55:00|761.09|758.69|758.68|756.28|761.34|758.94|758.68|756.28|0
1655802000000|2022-06-21 09:00:00|758.8|756.4|758.08|755.68|759.29|756.89|756.98|754.58|0
1655802300000|2022-06-21 09:05:00|758.19|755.79|757.71|755.31|758.92|756.52|757.71|755.31|0
1655802600000|2022-06-21 09:10:00|757.95|755.55|759.88|757.48|760.37|757.97|757.71|755.31|0
1655802900000|2022-06-21 09:15:00|759.64|757.24|759.4|757|760.73|758.33|758.8|756.4|0
1655803200000|2022-06-21 09:20:00|759.64|757.24|760.37|757.97|760.73|758.33|758.67|756.27|0
1655803500000|2022-06-21 09:25:00|759.88|757.48|759.88|757.48|760.25|757.85|759.04|756.64|0
1655803800000|2022-06-21 09:30:00|759.64|757.24|760.01|757.61|760.97|758.57|759.4|757|0
1655804100000|2022-06-21 09:35:00|759.88|757.48|758.8|756.4|760.12|757.72|757.95|755.55|0
1655804400000|2022-06-21 09:40:00|758.91|756.51|759.64|757.24|760.12|757.72|758.91|756.51|0
1655804700000|2022-06-21 09:45:00|759.4|757|761.09|758.69|761.09|758.69|759.4|757|0
1655805000000|2022-06-21 09:50:00|761.33|758.93|763.87|761.47|764.23|761.83|760.36|757.96|0
1655805300000|2022-06-21 09:55:00|763.99|761.59|764.45|762.05|765.44|763.04|763.51|761.11|0
1655805600000|2022-06-21 10:00:00|764.69|762.29|766.27|763.87|766.27|763.87|763.97|761.57|0
1655805900000|2022-06-21 10:05:00|766.15|763.75|762.52|760.12|766.51|764.11|762.52|760.12|0
1655806200000|2022-06-21 10:10:00|762.76|760.36|765.18|762.78|766.87|764.47|762.76|760.36|0
1655806500000|2022-06-21 10:15:00|765.3|762.9|762.03|759.63|765.3|762.9|761.79|759.39|0
1655806800000|2022-06-21 10:20:00|761.67|759.27|762.64|760.24|763.24|760.84|761.3|758.9|0
1655807100000|2022-06-21 10:25:00|762.76|760.36|762.88|760.48|764.21|761.81|762.4|760|0
1655807400000|2022-06-21 10:30:00|762.75|760.35|761.06|758.66|763|760.6|760.58|758.18|0
1655807700000|2022-06-21 10:35:00|761.3|758.9|762.75|760.35|764.21|761.81|760.82|758.42|0
1655808000000|2022-06-21 10:40:00|762.64|760.24|761.43|759.03|763.24|760.84|761.19|758.79|0
1655808300000|2022-06-21 10:45:00|761.79|759.39|761.79|759.39|762.51|760.11|761.06|758.66|0
1655808600000|2022-06-21 10:50:00|762.03|759.63|761.3|758.9|762.51|760.11|761.06|758.66|0
1655808900000|2022-06-21 10:55:00|761.54|759.14|763.25|760.85|764.82|762.42|761.3|758.9|0
1655809200000|2022-06-21 11:00:00|764.09|761.69|764.46|762.06|764.58|762.18|763.37|760.97|0
1655809500000|2022-06-21 11:05:00|764.58|762.18|768.93|766.53|768.93|766.53|764.46|762.06|0
1655809800000|2022-06-21 11:10:00|768.69|766.29|767.96|765.56|769.17|766.77|767.72|765.32|0
1655810100000|2022-06-21 11:15:00|768.09|765.69|767.6|765.2|769.42|767.02|767.36|764.96|0
1655810400000|2022-06-21 11:20:00|767.48|765.08|768.19|765.79|770.13|767.73|767.24|764.84|0
1655810700000|2022-06-21 11:25:00|768.07|765.67|765.77|763.37|768.67|766.27|765.65|763.25|0
1655811000000|2022-06-21 11:30:00|766.01|763.61|767.59|765.19|767.71|765.31|765.29|762.89|0
1655811300000|2022-06-21 11:35:00|767.71|765.31|766.98|764.58|768.19|765.79|766.74|764.34|0
1655811600000|2022-06-21 11:40:00|767.11|764.71|767.22|764.82|768.19|765.79|766.38|763.98|0
1655811900000|2022-06-21 11:45:00|767.46|765.06|770.98|768.58|771.09|768.69|767.22|764.82|0
1655812200000|2022-06-21 11:50:00|770.85|768.45|777.15|774.75|778.01|775.61|770.61|768.21|0
1655812500000|2022-06-21 11:55:00|776.91|774.51|775.55|773.15|776.91|774.51|774.73|772.33|0
1655812800000|2022-06-21 12:00:00|775.79|773.39|776.76|774.36|777.25|774.85|775.55|773.15|0
1655813100000|2022-06-21 12:05:00|776.28|773.88|779.55|777.15|779.91|777.51|776.03|773.63|0
1655813400000|2022-06-21 12:10:00|778.94|776.54|774.1|771.7|778.94|776.54|774.1|771.7|0
1655813700000|2022-06-21 12:15:00|773.61|771.21|773.01|770.61|774.1|771.7|772.4|770|0
1655814000000|2022-06-21 12:20:00|773.13|770.73|772.4|770|773.61|771.21|770.95|768.55|0
1655814300000|2022-06-21 12:25:00|772.16|769.76|772.4|770|772.64|770.24|770.7|768.3|0
1655814600000|2022-06-21 12:30:00|772.64|770.24|770.22|767.82|773.61|771.21|769.25|766.85|0
1655814900000|2022-06-21 12:35:00|769.98|767.58|772.16|769.76|772.4|770|769.13|766.73|0
1655815200000|2022-06-21 12:40:00|771.91|769.51|772.4|770|772.88|770.48|770.7|768.3|0
1655815500000|2022-06-21 12:45:00|772.52|770.12|772.64|770.24|773.25|770.85|771.67|769.27|0
1655815800000|2022-06-21 12:50:00|772.88|770.48|773.12|770.72|774.58|772.18|771.91|769.51|0
1655816100000|2022-06-21 12:55:00|773.36|770.96|777.24|774.84|777.48|775.08|773.36|770.96|0
1655816400000|2022-06-21 13:00:00|777.48|775.08|773.85|771.45|777.85|775.45|773.61|771.21|0
1655816700000|2022-06-21 13:05:00|773.61|771.21|771.43|769.03|774.82|772.42|770.94|768.54|0
1655817000000|2022-06-21 13:10:00|771.67|769.27|770.94|768.54|773.12|770.72|770.94|768.54|0
1655817300000|2022-06-21 13:15:00|771.18|768.78|772.15|769.75|773.12|770.72|770.46|768.06|0
1655817600000|2022-06-21 13:20:00|772.39|769.99|769.97|767.57|773.36|770.96|769.73|767.33|0
1655817900000|2022-06-21 13:25:00|770.21|767.81|769.49|767.09|772.63|770.23|769.49|767.09|0
1655818200000|2022-06-21 13:30:00|768.4|766|764.31|761.91|769|766.6|762.86|760.46|0
1655818500000|2022-06-21 13:35:00|763.82|761.42|754.28|751.88|764.55|762.15|753.92|751.52|0
1655818800000|2022-06-21 13:40:00|753.92|751.52|749.33|746.93|754.16|751.76|747.4|745|0
1655819100000|2022-06-21 13:45:00|749.09|746.69|751.89|749.49|755.28|752.88|749.09|746.69|0
1655819400000|2022-06-21 13:50:00|751.65|749.25|748.99|746.59|754.07|751.67|748.27|745.87|0
1655819700000|2022-06-21 13:55:00|749.24|746.84|740.07|737.67|749.24|746.84|739.34|736.94|0
1655820000000|2022-06-21 14:00:00|739.47|737.07|737.66|735.26|743.68|741.28|737.42|735.02|0
1655820300000|2022-06-21 14:05:00|737.9|735.5|742|739.6|742.24|739.84|736.93|734.53|0
1655820600000|2022-06-21 14:10:00|741.76|739.36|738.39|735.99|742.72|740.32|736.94|734.54|0
1655820900000|2022-06-21 14:15:00|737.66|735.26|739.83|737.43|742.72|740.32|737.18|734.78|0
1655821200000|2022-06-21 14:20:00|740.07|737.67|734.06|731.66|742.24|739.84|733.1|730.7|0
1655821500000|2022-06-21 14:25:00|734.3|731.9|737.18|734.78|739.83|737.43|733.58|731.18|0
1655821800000|2022-06-21 14:30:00|736.22|733.82|735.98|733.58|738.14|735.74|729.97|727.57|0
1655822100000|2022-06-21 14:35:00|735.74|733.34|733.33|730.93|738.38|735.98|733.33|730.93|0
1655822400000|2022-06-21 14:40:00|733.09|730.69|734.05|731.65|734.78|732.38|731.65|729.25|0
1655822700000|2022-06-21 14:45:00|733.57|731.17|730.74|728.34|735.26|732.86|729.01|726.61|0
1655823000000|2022-06-21 14:50:00|730.5|728.1|728.58|726.18|730.74|728.34|728.1|725.7|0
1655823300000|2022-06-21 14:55:00|728.82|726.42|727.57|725.17|729.54|727.14|725.97|723.57|0
1655823600000|2022-06-21 15:00:00|727.81|725.41|726.61|724.21|729.96|727.56|726.13|723.73|0
1655823900000|2022-06-21 15:05:00|727.09|724.69|729|726.6|730.44|728.04|727.09|724.69|0
1655824200000|2022-06-21 15:10:00|728.76|726.36|734.04|731.64|734.76|732.36|728.52|726.12|0
1655824500000|2022-06-21 15:15:00|734.52|732.12|732.84|730.44|735|732.6|729.85|727.45|0
1655824800000|2022-06-21 15:20:00|732.36|729.96|736.44|734.04|737.4|735|730.92|728.52|0
1655825100000|2022-06-21 15:25:00|736.2|733.8|736.44|734.04|737.16|734.76|734.28|731.88|0
1655825400000|2022-06-21 15:30:00|736.2|733.8|733.34|730.94|736.68|734.28|733.34|730.94|0
1655825700000|2022-06-21 15:35:00|733.25|730.85|739.82|737.42|740.3|737.9|731.88|729.48|0
1655826000000|2022-06-21 15:40:00|740.06|737.66|739.58|737.18|741.74|739.34|736.93|734.53|0
1655826300000|2022-06-21 15:45:00|739.33|736.93|739.56|737.16|743.67|741.27|739.09|736.69|0
1655826600000|2022-06-21 15:50:00|739.08|736.68|744.61|742.21|744.61|742.21|738.36|735.96|0
1655826900000|2022-06-21 15:55:00|744.37|741.97|745.81|743.41|746.06|743.66|741.24|738.84|0
1655827200000|2022-06-21 16:00:00|746.06|743.66|745.41|743.01|746.61|744.21|740.84|738.44|0
1655827500000|2022-06-21 16:05:00|745.65|743.25|747.09|744.69|747.81|745.41|743.24|740.84|0
1655827800000|2022-06-21 16:10:00|746.85|744.45|744.92|742.52|748.78|746.38|744.44|742.04|0
1655828100000|2022-06-21 16:15:00|744.68|742.28|741.8|739.4|746.13|743.73|741.8|739.4|0
1655828400000|2022-06-21 16:20:00|742.04|739.64|741.56|739.16|744.68|742.28|740.83|738.43|0
1655828700000|2022-06-21 16:25:00|741.07|738.67|741.07|738.67|742.52|740.12|738.91|736.51|0
1655829000000|2022-06-21 16:30:00|740.83|738.43|739.87|737.47|742.52|740.12|738.91|736.51|0
1655829300000|2022-06-21 16:35:00|740.11|737.71|737.23|734.83|740.11|737.71|736.03|733.63|0
1655829600000|2022-06-21 16:40:00|737.47|735.07|736.51|734.11|740.11|737.71|736.03|733.63|0
1655829900000|2022-06-21 16:45:00|736.63|734.23|737.47|735.07|739.39|736.99|736.03|733.63|0
1655830200000|2022-06-21 16:50:00|736.75|734.35|734.75|732.35|738.43|736.03|734.03|731.63|0
1655830500000|2022-06-21 16:55:00|734.51|732.11|732.83|730.43|735.72|733.32|732.35|729.95|0
1655830800000|2022-06-21 17:00:00|732.35|729.95|733.55|731.15|734.99|732.59|731.87|729.47|0
1655831100000|2022-06-21 17:05:00|733.44|731.04|733.55|731.15|737.4|735|733.07|730.67|0
1655831400000|2022-06-21 17:10:00|733.31|730.91|730.43|728.03|734.51|732.11|729.23|726.83|0
1655831700000|2022-06-21 17:15:00|730.19|727.79|732.59|730.19|733.79|731.39|730.19|727.79|0
1655832000000|2022-06-21 17:20:00|732.35|729.95|733.79|731.39|735.95|733.55|731.63|729.23|0
1655832300000|2022-06-21 17:25:00|734.03|731.63|735.95|733.55|736.19|733.79|732.83|730.43|0
1655832600000|2022-06-21 17:30:00|736.19|733.79|732.35|729.95|736.19|733.79|731.63|729.23|0
1655832900000|2022-06-21 17:35:00|732.11|729.71|735.8|733.4|736.04|733.64|732.11|729.71|0
1655833200000|2022-06-21 17:40:00|736.04|733.64|734.84|732.44|738.93|736.53|734.6|732.2|0
1655833500000|2022-06-21 17:45:00|734.36|731.96|735.08|732.68|737.48|735.08|734.36|731.96|0
1655833800000|2022-06-21 17:50:00|734.84|732.44|737.97|735.57|737.97|735.57|734.36|731.96|0
1655834100000|2022-06-21 17:55:00|738.21|735.81|739.65|737.25|740.61|738.21|737.72|735.32|0
1655834400000|2022-06-21 18:00:00|739.41|737.01|740.61|738.21|742.3|739.9|739.17|736.77|0
1655834700000|2022-06-21 18:05:00|740.85|738.45|737.48|735.08|741.34|738.94|736.76|734.36|0
1655835000000|2022-06-21 18:10:00|737.24|734.84|738.93|736.53|739.17|736.77|734.35|731.95|0
1655835300000|2022-06-21 18:15:00|738.69|736.29|737|734.6|739.41|737.01|734.83|732.43|0
1655835600000|2022-06-21 18:20:00|737.24|734.84|737.96|735.56|739.41|737.01|735.31|732.91|0
1655835900000|2022-06-21 18:25:00|738.44|736.04|735.55|733.15|738.44|736.04|734.83|732.43|0
1655836200000|2022-06-21 18:30:00|735.31|732.91|733.63|731.23|737|734.6|733.63|731.23|0
1655836500000|2022-06-21 18:35:00|733.87|731.47|739.65|737.25|740.85|738.45|733.15|730.75|0
1655836800000|2022-06-21 18:40:00|739.41|737.01|734.17|731.77|740.61|738.21|732.97|730.57|0
1655837100000|2022-06-21 18:45:00|734.41|732.01|736.82|734.42|737.3|734.9|733.69|731.29|0
1655837400000|2022-06-21 18:50:00|737.06|734.66|728.89|726.49|737.06|734.66|728.41|726.01|0
1655837700000|2022-06-21 18:55:00|728.54|726.14|727.93|725.53|729.85|727.45|727.21|724.81|0
1655838000000|2022-06-21 19:00:00|727.69|725.29|726.01|723.61|729.13|726.73|724.58|722.18|0
1655838300000|2022-06-21 19:05:00|725.77|723.37|725.93|723.53|728.17|725.77|725.29|722.89|0
1655838600000|2022-06-21 19:10:00|725.69|723.29|725.69|723.29|727.13|724.73|723.54|721.14|0
1655838900000|2022-06-21 19:15:00|725.45|723.05|728.33|725.93|728.81|726.41|724.97|722.57|0
1655839200000|2022-06-21 19:20:00|728.57|726.17|726.89|724.49|729.53|727.13|725.21|722.81|0
1655839500000|2022-06-21 19:25:00|727.37|724.97|728.89|726.49|731.14|728.74|726.89|724.49|0
1655839800000|2022-06-21 19:30:00|727.93|725.53|727.93|725.53|730.81|728.41|726.97|724.57|0
1655840100000|2022-06-21 19:35:00|728.54|726.14|732.41|730.01|733.22|730.82|728.41|726.01|0
1655840400000|2022-06-21 19:40:00|732.17|729.77|732.17|729.77|734.81|732.41|731.21|728.81|0
1655840700000|2022-06-21 19:45:00|731.93|729.53|732.41|730.01|733.85|731.45|731.45|729.05|0
1655841000000|2022-06-21 19:50:00|728.57|726.17|732.17|729.77|733.85|731.45|728.33|725.93|0
1655841300000|2022-06-21 19:55:00|732.89|730.49|737.7|735.3|741.79|739.39|732.89|730.49|0
1655841600000|2022-06-21 20:00:00|738.18|735.78|741.36|738.96|742.56|740.16|738.18|735.78|0
1655841900000|2022-06-21 20:05:00|741.12|738.72|740.88|738.48|741.6|739.2|738.72|736.32|0
1655842200000|2022-06-21 20:10:00|740.4|738|739.92|737.52|741.6|739.2|738.48|736.08|0
1655842500000|2022-06-21 20:15:00|739.16|736.36|738.92|736.12|739.4|736.6|738.44|735.64|0
1655842800000|2022-06-21 20:20:00|739.04|736.24|737.48|734.68|739.04|736.24|736.76|733.96|0
1655843100000|2022-06-21 20:25:00|737.72|734.92|737.72|734.92|738.2|735.4|737.48|734.68|0
1655843400000|2022-06-21 20:30:00|737.96|735.16|737|734.2|738.2|735.4|736.76|733.96|0
1655843700000|2022-06-21 20:35:00|737.24|734.44|737|734.2|737.24|734.44|736.04|733.24|0
1655844000000|2022-06-21 20:40:00|737.24|734.44|737.23|734.43|737.95|735.15|737|734.2|0
1655844300000|2022-06-21 20:45:00|736.99|734.19|736.75|733.95|737.36|734.56|736.51|733.71|0
1655844600000|2022-06-21 20:50:00|736.51|733.71|736.99|734.19|737.23|734.43|736.27|733.47|0
1655844900000|2022-06-21 20:55:00|737.47|734.67|737.84|735.04|738.43|735.63|737.12|734.32|0
1655845200000|2022-06-21 21:00:00|738.16|735.36|738.31|735.51|738.37|735.57|738.12|735.32|0
1655845500000|2022-06-21 21:05:00|738.27|735.47|738.41|735.61|738.55|735.75|738.27|735.47|0
1655845800000|2022-06-21 21:10:00|738.52|735.72|738.62|735.82|738.69|735.89|738.41|735.61|0
1655846100000|2022-06-21 21:15:00|738.54|735.74|737.81|735.01|738.54|735.74|737.22|734.42|0
1655846400000|2022-06-21 21:20:00|737.67|734.87|738.75|735.95|739.04|736.24|737.53|734.73|0
1655846700000|2022-06-21 21:25:00|738.79|735.99|738.37|735.57|738.79|735.99|738.33|735.53|0
1655847000000|2022-06-21 21:30:00|738.48|735.68|738.94|736.14|739.15|736.35|737.84|735.04|0
1655847300000|2022-06-21 21:35:00|738.9|736.1|739|736.2|739.07|736.27|738.86|736.06|0
1655847600000|2022-06-21 21:40:00|738.94|736.14|738.86|736.06|739.04|736.24|738.79|735.99|0
1655847900000|2022-06-21 21:45:00|738.83|736.03|738.22|735.42|738.83|736.03|738.22|735.42|0
1655848200000|2022-06-21 21:50:00|737.98|735.18|738.16|735.36|738.33|735.53|737.98|735.18|0
1655848500000|2022-06-21 21:55:00|738.12|735.32|738.79|735.99|739.59|736.79|738.12|735.32|0
1655848800000|2022-06-21 22:00:00|739.99|737.19|744.66|741.86|744.66|741.86|739.75|736.95|0
1655849100000|2022-06-21 22:05:00|744.9|742.1|743.7|740.9|745.87|743.07|742.98|740.18|0
1655849400000|2022-06-21 22:10:00|743.46|740.66|743.22|740.42|744.66|741.86|743.22|740.42|0
1655849700000|2022-06-21 22:15:00|743.46|740.66|743.94|741.14|744.66|741.86|743.35|740.55|0
1655850000000|2022-06-21 22:20:00|744.18|741.38|742.02|739.22|744.9|742.1|741.78|738.98|0
1655850300000|2022-06-21 22:25:00|741.78|738.98|742.62|739.82|742.98|740.18|741.78|738.98|0
1655850600000|2022-06-21 22:30:00|742.5|739.7|743.46|740.66|744.18|741.38|742.5|739.7|0
1655850900000|2022-06-21 22:35:00|742.86|740.06|744.66|741.86|745.27|742.47|742.86|740.06|0
1655851200000|2022-06-21 22:40:00|744.9|742.1|742.74|739.94|744.9|742.1|742.74|739.94|0
1655851500000|2022-06-21 22:45:00|742.98|740.18|743.22|740.42|743.22|740.42|742.02|739.22|0
1655851800000|2022-06-21 22:50:00|742.98|740.18|743.37|740.57|743.61|740.81|742.5|739.7|0
1655852100000|2022-06-21 22:55:00|743.26|740.46|741.69|738.89|743.74|740.94|741.69|738.89|0
1655852400000|2022-06-21 23:00:00|741.82|739.02|743.37|740.57|744.33|741.53|741.69|738.89|0
1655852700000|2022-06-21 23:05:00|743.61|740.81|744.81|742.01|744.81|742.01|743.13|740.33|0
1655853000000|2022-06-21 23:10:00|745.05|742.25|745.53|742.73|745.77|742.97|744.57|741.77|0
1655853300000|2022-06-21 23:15:00|745.29|742.49|746.97|744.17|747.21|744.41|745.29|742.49|0
1655853600000|2022-06-21 23:20:00|747.21|744.41|746.25|743.45|747.45|744.65|746.25|743.45|0
1655853900000|2022-06-21 23:25:00|746.38|743.58|746.73|743.93|746.73|743.93|745.53|742.73|0
1655854200000|2022-06-21 23:30:00|746.38|743.58|743.85|741.05|746.62|743.82|743.85|741.05|0
1655854500000|2022-06-21 23:35:00|743.73|740.93|744.09|741.29|745.05|742.25|743.73|740.93|0
1655854800000|2022-06-21 23:40:00|743.85|741.05|745.41|742.61|746.01|743.21|743.85|741.05|0
1655855100000|2022-06-21 23:45:00|745.29|742.49|743.85|741.05|745.77|742.97|743.61|740.81|0
1655855400000|2022-06-21 23:50:00|743.61|740.81|742.89|740.09|743.85|741.05|742.41|739.61|0
1655855700000|2022-06-21 23:55:00|742.65|739.85|742.65|739.85|743.13|740.33|742.41|739.61|0
1655856000000|2022-06-22 00:00:00|742.53|739.73|745.77|742.97|746.01|743.21|742.17|739.37|0
1655856300000|2022-06-22 00:05:00|745.89|743.09|749.97|747.17|750.57|747.77|745.53|742.73|0
1655856600000|2022-06-22 00:10:00|749.85|747.05|752.25|749.45|753.46|750.66|749.49|746.69|0
1655856900000|2022-06-22 00:15:00|752.01|749.21|751.05|748.25|752.97|750.17|750.09|747.29|0
1655857200000|2022-06-22 00:20:00|750.69|747.89|752.73|749.93|752.73|749.93|748.89|746.09|0
1655857500000|2022-06-22 00:25:00|752.49|749.69|750.57|747.77|752.62|749.82|749.37|746.57|0
1655857800000|2022-06-22 00:30:00|750.33|747.53|753.45|750.65|753.58|750.78|749.61|746.81|0
1655858100000|2022-06-22 00:35:00|753.21|750.41|753.21|750.41|753.34|750.54|751.17|748.37|0
1655858400000|2022-06-22 00:40:00|752.97|750.17|752.17|749.37|753.45|750.65|752.17|749.37|0
1655858700000|2022-06-22 00:45:00|752.3|749.5|754.34|751.54|754.58|751.78|752.17|749.37|0
1655859000000|2022-06-22 00:50:00|754.58|751.78|754.58|751.78|755.78|752.98|753.86|751.06|0
1655859300000|2022-06-22 00:55:00|754.46|751.66|753.5|750.7|754.82|752.02|753.13|750.33|0
1655859600000|2022-06-22 01:00:00|753.37|750.57|754.58|751.78|755.3|752.5|753.26|750.46|0
1655859900000|2022-06-22 01:05:00|754.34|751.54|752.41|749.61|754.34|751.54|752.3|749.5|0
1655860200000|2022-06-22 01:10:00|752.54|749.74|752.41|749.61|753.13|750.33|751.33|748.53|0
1655860500000|2022-06-22 01:15:00|752.29|749.49|751.81|749.01|752.89|750.09|751.21|748.41|0
1655860800000|2022-06-22 01:20:00|751.57|748.77|752.78|749.98|752.78|749.98|750.73|747.93|0
1655861100000|2022-06-22 01:25:00|752.77|749.97|752.65|749.85|752.89|750.09|751.45|748.65|0
1655861400000|2022-06-22 01:30:00|752.89|750.09|754.46|751.66|755.06|752.26|751.93|749.13|0
1655861700000|2022-06-22 01:35:00|754.33|751.53|758.43|755.63|758.91|756.11|753.85|751.05|0
1655862000000|2022-06-22 01:40:00|758.67|755.87|761.08|758.28|761.32|758.52|757.7|754.9|0
1655862300000|2022-06-22 01:45:00|761.32|758.52|759.27|756.47|762.04|759.24|758.79|755.99|0
1655862600000|2022-06-22 01:50:00|759.15|756.35|760.11|757.31|761.08|758.28|758.43|755.63|0
1655862900000|2022-06-22 01:55:00|760.35|757.55|759.15|756.35|761.56|758.76|758.91|756.11|0
1655863200000|2022-06-22 02:00:00|759.27|756.47|757.7|754.9|759.27|756.47|757.46|754.66|0
1655863500000|2022-06-22 02:05:00|757.83|755.03|759.03|756.23|759.87|757.07|757.46|754.66|0
1655863800000|2022-06-22 02:10:00|758.91|756.11|758.66|755.86|759.39|756.59|757.34|754.54|0
1655864100000|2022-06-22 02:15:00|758.9|756.1|761.92|759.12|762.04|759.24|758.79|755.99|0
1655864400000|2022-06-22 02:20:00|761.8|759|763|760.2|763.97|761.17|761.07|758.27|0
1655864700000|2022-06-22 02:25:00|762.89|760.09|762.89|760.09|763.97|761.17|762.52|759.72|0
1655865000000|2022-06-22 02:30:00|763|760.2|762.52|759.72|763.24|760.44|762.52|759.72|0
1655865300000|2022-06-22 02:35:00|762.76|759.96|762.76|759.96|763.24|760.44|760.59|757.79|0
1655865600000|2022-06-22 02:40:00|763|760.2|766.14|763.34|766.38|763.58|762.04|759.24|0
1655865900000|2022-06-22 02:45:00|766.62|763.82|769.52|766.72|769.52|766.72|766.5|763.7|0
1655866200000|2022-06-22 02:50:00|769.28|766.48|769.27|766.47|770.72|767.92|768.55|765.75|0
1655866500000|2022-06-22 02:55:00|769.52|766.72|772.66|769.86|772.66|769.86|769.03|766.23|0
1655866800000|2022-06-22 03:00:00|772.9|770.1|772.78|769.98|773.14|770.34|770.48|767.68|0
1655867100000|2022-06-22 03:05:00|772.66|769.86|774.35|771.55|774.35|771.55|771.57|768.77|0
1655867400000|2022-06-22 03:10:00|774.11|771.31|773.73|770.93|776.04|773.24|773.73|770.93|0
1655867700000|2022-06-22 03:15:00|773.86|771.06|773.25|770.45|774.7|771.9|773|770.2|0
1655868000000|2022-06-22 03:20:00|773.49|770.69|773.73|770.93|773.73|770.93|772.04|769.24|0
1655868300000|2022-06-22 03:25:00|773.49|770.69|772.04|769.24|773.49|770.69|771.31|768.51|0
1655868600000|2022-06-22 03:30:00|772.28|769.48|774.69|771.89|775.9|773.1|772.28|769.48|0
1655868900000|2022-06-22 03:35:00|774.82|772.02|777.11|774.31|777.6|774.8|774.69|771.89|0
1655869200000|2022-06-22 03:40:00|776.75|773.95|775.3|772.5|777.35|774.55|774.94|772.14|0
1655869500000|2022-06-22 03:45:00|775.42|772.62|773.97|771.17|775.66|772.86|773.24|770.44|0
1655869800000|2022-06-22 03:50:00|773.85|771.05|773.37|770.57|773.97|771.17|771.68|768.88|0
1655870100000|2022-06-22 03:55:00|773.48|770.68|773.48|770.68|774.21|771.41|773|770.2|0
1655870400000|2022-06-22 04:00:00|773.61|770.81|774.45|771.65|774.45|771.65|773.48|770.68|0
1655870700000|2022-06-22 04:05:00|774.69|771.89|773.85|771.05|774.69|771.89|773.24|770.44|0
1655871000000|2022-06-22 04:10:00|773.72|770.92|776.28|773.48|777.19|774.39|773.48|770.68|0
1655871300000|2022-06-22 04:15:00|776.4|773.6|776.16|773.36|776.88|774.08|775.68|772.88|0
1655871600000|2022-06-22 04:20:00|776.04|773.24|775.44|772.64|776.88|774.08|774.6|771.8|0
1655871900000|2022-06-22 04:25:00|775.32|772.52|775.92|773.12|776.28|773.48|774.71|771.91|0
1655872200000|2022-06-22 04:30:00|776.04|773.24|774.47|771.67|776.16|773.36|774.23|771.43|0
1655872500000|2022-06-22 04:35:00|774.36|771.56|774.47|771.67|775.19|772.39|774.23|771.43|0
1655872800000|2022-06-22 04:40:00|774.6|771.8|773.99|771.19|774.6|771.8|773.75|770.95|0
1655873100000|2022-06-22 04:45:00|773.87|771.07|772.78|769.98|774.23|771.43|772.19|769.39|0
1655873400000|2022-06-22 04:50:00|772.43|769.63|773.3|770.5|773.67|770.87|771.75|768.95|0
1655873700000|2022-06-22 04:55:00|773.06|770.26|772.33|769.53|773.18|770.38|772.22|769.42|0
1655874000000|2022-06-22 05:00:00|772.22|769.42|770.29|767.49|772.94|770.14|769.44|766.64|0
1655874300000|2022-06-22 05:05:00|770.65|767.85|771.13|768.33|772.09|769.29|769.68|766.88|0
1655874600000|2022-06-22 05:10:00|770.89|768.09|774.99|772.19|775.23|772.43|770.4|767.6|0
1655874900000|2022-06-22 05:15:00|775.23|772.43|773.42|770.62|775.23|772.43|773.3|770.5|0
1655875200000|2022-06-22 05:20:00|773.54|770.74|772.09|769.29|774.26|771.46|771.61|768.81|0
1655875500000|2022-06-22 05:25:00|772.57|769.77|773.05|770.25|773.66|770.86|772.57|769.77|0
1655875800000|2022-06-22 05:30:00|773.18|770.38|774.02|771.22|774.26|771.46|773.05|770.25|0
1655876100000|2022-06-22 05:35:00|774.26|771.46|776.43|773.63|776.91|774.11|774.26|771.46|0
1655876400000|2022-06-22 05:40:00|776.19|773.39|778.36|775.56|778.6|775.8|775.83|773.03|0
1655876700000|2022-06-22 05:45:00|778.12|775.32|777.88|775.08|779.09|776.29|777.64|774.84|0
1655877000000|2022-06-22 05:50:00|778|775.2|782.95|780.15|783.92|781.12|777.88|775.08|0
1655877300000|2022-06-22 05:55:00|783.44|780.64|783.68|780.88|784.89|782.09|781.87|779.07|0
1655877600000|2022-06-22 06:00:00|783.43|780.63|782.23|779.43|783.92|781.12|779.57|776.77|0
1655877900000|2022-06-22 06:05:00|782.47|779.67|782.22|779.42|782.71|779.91|779.81|777.01|0
1655878200000|2022-06-22 06:10:00|782.47|779.67|786.46|783.66|786.82|784.02|781.5|778.7|0
1655878500000|2022-06-22 06:15:00|785.61|782.81|788.15|785.35|789.48|786.68|784.64|781.84|0
1655878800000|2022-06-22 06:20:00|788.27|785.47|785.12|782.32|788.75|785.95|784.64|781.84|0
1655879100000|2022-06-22 06:25:00|784.88|782.08|786.22|783.42|787.54|784.74|784.4|781.6|0
1655879400000|2022-06-22 06:30:00|786.33|783.53|785.61|782.81|787.67|784.87|784.4|781.6|0
1655879700000|2022-06-22 06:35:00|785.73|782.93|785.01|782.21|786.82|784.02|785.01|782.21|0
1655880000000|2022-06-22 06:40:00|784.88|782.08|784.4|781.6|786.82|784.02|784.4|781.6|0
1655880300000|2022-06-22 06:45:00|784.52|781.72|782.7|779.9|785.12|782.32|782.22|779.42|0
1655880600000|2022-06-22 06:50:00|782.46|779.66|783.91|781.11|784.88|782.08|781.5|778.7|0
1655880900000|2022-06-22 06:55:00|783.67|780.87|784.89|782.09|786.34|783.54|783.43|780.63|0
1655881200000|2022-06-22 07:00:00|784.3|781.5|793.09|790.29|793.69|790.89|783.79|780.99|0
1655881500000|2022-06-22 07:05:00|793.62|791.22|802.45|800.05|804.76|802.36|793.49|791.09|0
1655881800000|2022-06-22 07:10:00|803.42|801.02|800.95|798.55|806.76|804.36|800.95|798.55|0
1655882100000|2022-06-22 07:15:00|800.71|798.31|802.16|799.76|803.25|800.85|799.02|796.62|0
1655882400000|2022-06-22 07:20:00|803.13|800.73|807|804.6|809.42|807.02|802.16|799.76|0
1655882700000|2022-06-22 07:25:00|806.27|803.87|804.22|801.82|807.12|804.72|802.64|800.24|0
1655883000000|2022-06-22 07:30:00|805.06|802.66|796.85|794.45|805.67|803.27|795.16|792.76|0
1655883300000|2022-06-22 07:35:00|796.6|794.2|799.74|797.34|801.19|798.79|796.36|793.96|0
1655883600000|2022-06-22 07:40:00|799.98|797.58|804.22|801.82|804.22|801.82|798.78|796.38|0
1655883900000|2022-06-22 07:45:00|804.46|802.06|805.54|803.14|808.2|805.8|803.37|800.97|0
1655884200000|2022-06-22 07:50:00|805.43|803.03|807.48|805.08|808.2|805.8|803.85|801.45|0
1655884500000|2022-06-22 07:55:00|807.72|805.32|806.88|804.48|808.2|805.8|805.3|802.9|0
1655884800000|2022-06-22 08:00:00|806.75|804.35|809.41|807.01|810.51|808.11|803.61|801.21|0
1655885100000|2022-06-22 08:05:00|809.54|807.14|808.2|805.8|812.32|809.92|808.2|805.8|0
1655885400000|2022-06-22 08:10:00|807.72|805.32|804.81|802.41|807.96|805.56|802.4|800|0
1655885700000|2022-06-22 08:15:00|805.06|802.66|806.99|804.59|806.99|804.59|803.36|800.96|0
1655886000000|2022-06-22 08:20:00|806.75|804.35|806.15|803.75|807.96|805.56|804.09|801.69|0
1655886300000|2022-06-22 08:25:00|806.26|803.86|807.36|804.96|808.68|806.28|805.54|803.14|0
1655886600000|2022-06-22 08:30:00|807.6|805.2|803.1|800.7|808.2|805.8|801.65|799.25|0
1655886900000|2022-06-22 08:35:00|803.34|800.94|802.37|799.97|804.19|801.79|799.71|797.31|0
1655887200000|2022-06-22 08:40:00|802.13|799.73|804.55|802.15|805.52|803.12|801.65|799.25|0
1655887500000|2022-06-22 08:45:00|804.44|802.04|806.73|804.33|807.22|804.82|804.31|801.91|0
1655887800000|2022-06-22 08:50:00|806.61|804.21|802.98|800.58|806.86|804.46|802.61|800.21|0
1655888100000|2022-06-22 08:55:00|803.34|800.94|801.89|799.49|803.58|801.18|801.4|799|0
1655888400000|2022-06-22 09:00:00|801.77|799.37|800.56|798.16|801.77|799.37|798.5|796.1|0
1655888700000|2022-06-22 09:05:00|800.43|798.03|801.16|798.76|802.13|799.73|799.71|797.31|0
1655889000000|2022-06-22 09:10:00|801.04|798.64|802.61|800.21|803.1|800.7|800.8|798.4|0
1655889300000|2022-06-22 09:15:00|803.1|800.7|798.01|795.61|803.34|800.94|797.53|795.13|0
1655889600000|2022-06-22 09:20:00|797.9|795.5|795.84|793.44|798.74|796.34|794.87|792.47|0
1655889900000|2022-06-22 09:25:00|796.08|793.68|796.56|794.16|797.29|794.89|795.35|792.95|0
1655890200000|2022-06-22 09:30:00|797.05|794.65|799.11|796.71|799.46|797.06|796.56|794.16|0
1655890500000|2022-06-22 09:35:00|799.22|796.82|797.17|794.77|799.22|796.82|796.08|793.68|0
1655890800000|2022-06-22 09:40:00|797.04|794.64|795.35|792.95|798.5|796.1|794.75|792.35|0
1655891100000|2022-06-22 09:45:00|796.08|793.68|798.38|795.98|798.74|796.34|795.24|792.84|0
1655891400000|2022-06-22 09:50:00|798.14|795.74|794.75|792.35|798.49|796.09|794.63|792.23|0
1655891700000|2022-06-22 09:55:00|794.99|792.59|795.23|792.83|796.44|794.04|793.9|791.5|0
1655892000000|2022-06-22 10:00:00|795.35|792.95|793.66|791.26|796.68|794.28|793.18|790.78|0
1655892300000|2022-06-22 10:05:00|793.3|790.9|791.24|788.84|793.3|790.9|791.24|788.84|0
1655892600000|2022-06-22 10:10:00|791.48|789.08|791.24|788.84|791.97|789.57|789.79|787.39|0
1655892900000|2022-06-22 10:15:00|791.13|788.73|792.21|789.81|792.69|790.29|790.03|787.63|0
1655893200000|2022-06-22 10:20:00|792.09|789.69|789.07|786.67|792.09|789.69|788.83|786.43|0
1655893500000|2022-06-22 10:25:00|789.31|786.91|789.55|787.15|790.03|787.63|788.23|785.83|0
1655893800000|2022-06-22 10:30:00|788.58|786.18|790.03|787.63|790.27|787.87|788.58|786.18|0
1655894100000|2022-06-22 10:35:00|789.79|787.39|791.72|789.32|792.69|790.29|788.95|786.55|0
1655894400000|2022-06-22 10:40:00|791.96|789.56|793.41|791.01|795.35|792.95|791.96|789.56|0
1655894700000|2022-06-22 10:45:00|793.54|791.14|790.03|787.63|793.54|791.14|789.79|787.39|0
1655895000000|2022-06-22 10:50:00|789.91|787.51|788.82|786.42|790.75|788.35|788.34|785.94|0
1655895300000|2022-06-22 10:55:00|788.71|786.31|792.2|789.8|792.69|790.29|788.71|786.31|0
1655895600000|2022-06-22 11:00:00|791.36|788.96|788.46|786.06|791.96|789.56|786.89|784.49|0
1655895900000|2022-06-22 11:05:00|788.58|786.18|788.46|786.06|789.79|787.39|787.37|784.97|0
1655896200000|2022-06-22 11:10:00|788.34|785.94|789.3|786.9|789.54|787.14|787.5|785.1|0
1655896500000|2022-06-22 11:15:00|789.54|787.14|784.48|782.08|789.79|787.39|784.48|782.08|0
1655896800000|2022-06-22 11:20:00|784.72|782.32|785.81|783.41|786.17|783.77|783.27|780.87|0
1655897100000|2022-06-22 11:25:00|785.44|783.04|782.79|780.39|785.57|783.17|782.79|780.39|0
1655897400000|2022-06-22 11:30:00|782.43|780.03|783.03|780.63|784.23|781.83|781.82|779.42|0
1655897700000|2022-06-22 11:35:00|782.91|780.51|784.96|782.56|785.92|783.52|782.67|780.27|0
1655898000000|2022-06-22 11:40:00|785.08|782.68|787.13|784.73|787.13|784.73|784.72|782.32|0
1655898300000|2022-06-22 11:45:00|787.01|784.61|789.06|786.66|789.54|787.14|786.89|784.49|0
1655898600000|2022-06-22 11:50:00|788.82|786.42|788.57|786.17|789.54|787.14|788.09|785.69|0
1655898900000|2022-06-22 11:55:00|788.7|786.3|790.75|788.35|790.99|788.59|788.09|785.69|0
1655899200000|2022-06-22 12:00:00|790.99|788.59|791.71|789.31|792.68|790.28|788.7|786.3|0
1655899500000|2022-06-22 12:05:00|791.6|789.2|792.68|790.28|793.64|791.24|790.99|788.59|0
1655899800000|2022-06-22 12:10:00|792.92|790.52|792.68|790.28|793.4|791|790.99|788.59|0
1655900100000|2022-06-22 12:15:00|792.92|790.52|796.54|794.14|797.03|794.63|791.95|789.55|0
1655900400000|2022-06-22 12:20:00|797.03|794.63|796.06|793.66|797.64|795.24|795.82|793.42|0
1655900700000|2022-06-22 12:25:00|795.82|793.42|795.7|793.3|796.3|793.9|794.13|791.73|0
1655901000000|2022-06-22 12:30:00|795.82|793.42|799.2|796.8|800.78|798.38|795.33|792.93|0
1655901300000|2022-06-22 12:35:00|799.33|796.93|800.41|798.01|801.86|799.46|798.72|796.32|0
1655901600000|2022-06-22 12:40:00|800.65|798.25|798.72|796.32|801.86|799.46|798.72|796.32|0
1655901900000|2022-06-22 12:45:00|798.96|796.56|799.57|797.17|799.68|797.28|797.75|795.35|0
1655902200000|2022-06-22 12:50:00|799.68|797.28|797.15|794.75|801.38|798.98|794.36|791.96|0
1655902500000|2022-06-22 12:55:00|797.26|794.86|789.9|787.5|797.26|794.86|789.53|787.13|0
1655902800000|2022-06-22 13:00:00|789.77|787.37|795.33|792.93|795.57|793.17|789.77|787.37|0
1655903100000|2022-06-22 13:05:00|795.57|793.17|794.73|792.33|797.99|795.59|794.36|791.96|0
1655903400000|2022-06-22 13:10:00|794.6|792.2|793.15|790.75|796.3|793.9|791.7|789.3|0
1655903700000|2022-06-22 13:15:00|793.28|790.88|792.19|789.79|795.33|792.93|791.7|789.3|0
1655904000000|2022-06-22 13:20:00|792.43|790.03|787|784.6|792.43|790.03|786.39|783.99|0
1655904300000|2022-06-22 13:25:00|787.6|785.2|782.05|779.65|790.74|788.34|779.88|777.48|0
1655904600000|2022-06-22 13:30:00|782.77|780.37|772.34|769.94|786.63|784.23|763.05|760.65|0
1655904900000|2022-06-22 13:35:00|773.3|770.9|772.44|770.04|777.89|775.49|766.89|764.49|0
1655905200000|2022-06-22 13:40:00|772.2|769.8|766.41|764.01|777.51|775.11|766.17|763.77|0
1655905500000|2022-06-22 13:45:00|765.93|763.53|763.56|761.16|768.82|766.42|760.63|758.23|0
1655905800000|2022-06-22 13:50:00|764.77|762.37|749.38|746.98|771.52|769.12|748.66|746.26|0
1655906100000|2022-06-22 13:55:00|749.14|746.74|754.44|752.04|754.44|752.04|745.06|742.66|0
1655906400000|2022-06-22 14:00:00|753.95|751.55|755.4|753|760.94|758.54|749.87|747.47|0
1655906700000|2022-06-22 14:05:00|755.16|752.76|749.49|747.09|759.01|756.61|749.49|747.09|0
1655907000000|2022-06-22 14:10:00|749|746.6|741.32|738.92|753.33|750.93|740.61|738.21|0
1655907300000|2022-06-22 14:15:00|741.8|739.4|731.03|728.63|743|740.6|731.03|728.63|0
1655907600000|2022-06-22 14:20:00|731.27|728.87|721.1|718.7|732.91|730.51|720.86|718.46|0
1655907900000|2022-06-22 14:25:00|721.34|718.94|721.87|719.47|723.73|721.33|720.14|717.74|0
1655908200000|2022-06-22 14:30:00|721.16|718.76|719.96|717.56|723.31|720.91|716.38|713.98|0
1655908500000|2022-06-22 14:35:00|720.2|717.8|711.61|709.21|721.63|719.23|710.9|708.5|0
1655908800000|2022-06-22 14:40:00|711.38|708.98|715.67|713.27|718.05|715.65|711.14|708.74|0
1655909100000|2022-06-22 14:45:00|715.43|713.03|721.63|719.23|726.41|724.01|715.19|712.79|0
1655909400000|2022-06-22 14:50:00|722.35|719.95|722.83|720.43|724.02|721.62|719.24|716.84|0
1655909700000|2022-06-22 14:55:00|723.07|720.67|721.87|719.47|725.46|723.06|721.39|718.99|0
1655910000000|2022-06-22 15:00:00|722.11|719.71|730.6|728.2|734.79|732.39|721.39|718.99|0
1655910300000|2022-06-22 15:05:00|729.68|727.28|727.65|725.25|734.72|732.32|727.41|725.01|0
1655910600000|2022-06-22 15:10:00|728.13|725.73|729.09|726.69|729.57|727.17|725.98|723.58|0
1655910900000|2022-06-22 15:15:00|728.85|726.45|722.79|720.39|729.09|726.69|721.6|719.2|0
1655911200000|2022-06-22 15:20:00|722.55|720.15|724.47|722.07|727.58|725.18|722.55|720.15|0
1655911500000|2022-06-22 15:25:00|724.23|721.83|722.99|720.59|724.95|722.55|719.69|717.29|0
1655911800000|2022-06-22 15:30:00|722.76|720.36|718.22|715.82|722.99|720.59|714.06|711.66|0
1655912100000|2022-06-22 15:35:00|718.46|716.06|717.98|715.58|719.17|716.77|716.55|714.15|0
1655912400000|2022-06-22 15:40:00|717.74|715.34|730.16|727.76|730.64|728.24|717.63|715.23|0
1655912700000|2022-06-22 15:45:00|730.4|728|730.99|728.59|736.02|733.62|729.44|727.04|0
1655913000000|2022-06-22 15:50:00|731.23|728.83|737.93|735.53|739.13|736.73|730.51|728.11|0
1655913300000|2022-06-22 15:55:00|738.17|735.77|742.51|740.11|743.23|740.83|735.78|733.38|0
1655913600000|2022-06-22 16:00:00|742.75|740.35|740.59|738.19|743.95|741.55|731.97|729.57|0
1655913900000|2022-06-22 16:05:00|742.03|739.63|745.12|742.72|748.03|745.63|741.31|738.91|0
1655914200000|2022-06-22 16:10:00|744.64|742.24|740.8|738.4|745.36|742.96|738.65|736.25|0
1655914500000|2022-06-22 16:15:00|740.56|738.16|734.22|731.82|741.04|738.64|733.14|730.74|0
1655914800000|2022-06-22 16:20:00|735.05|732.65|734.25|731.85|736.01|733.61|730.89|728.49|0
1655915100000|2022-06-22 16:25:00|734.49|732.09|733.53|731.13|735.45|733.05|731.13|728.73|0
1655915400000|2022-06-22 16:30:00|734.25|731.85|729.69|727.29|734.97|732.57|728.74|726.34|0
1655915700000|2022-06-22 16:35:00|729.21|726.81|733.06|730.66|733.06|730.66|726.58|724.18|0
1655916000000|2022-06-22 16:40:00|732.58|730.18|726.83|724.43|732.58|730.18|726.83|724.43|0
1655916300000|2022-06-22 16:45:00|727.07|724.67|729.7|727.3|730.42|728.02|726.11|723.71|0
1655916600000|2022-06-22 16:50:00|729.22|726.82|729.22|726.82|731.86|729.46|727.79|725.39|0
1655916900000|2022-06-22 16:55:00|728.98|726.58|724.91|722.51|730.66|728.26|724.43|722.03|0
1655917200000|2022-06-22 17:00:00|725.15|722.75|731.38|728.98|734.02|731.62|723.95|721.55|0
1655917500000|2022-06-22 17:05:00|731.86|729.46|729.7|727.3|731.86|729.46|728.5|726.1|0
1655917800000|2022-06-22 17:10:00|729.94|727.54|725.63|723.23|729.94|727.54|724.91|722.51|0
1655918100000|2022-06-22 17:15:00|725.39|722.99|721.11|718.71|726.85|724.45|720.87|718.47|0
1655918400000|2022-06-22 17:20:00|720.63|718.23|718.71|716.31|722.06|719.66|717.76|715.36|0
1655918700000|2022-06-22 17:25:00|718.47|716.07|718.71|716.31|721.58|719.18|716.32|713.92|0
1655919000000|2022-06-22 17:30:00|718.95|716.55|723.98|721.58|723.98|721.58|718.95|716.55|0
1655919300000|2022-06-22 17:35:00|724.69|722.29|721.34|718.94|726.61|724.21|720.62|718.22|0
1655919600000|2022-06-22 17:40:00|721.58|719.18|718.78|716.38|722.78|720.38|718.78|716.38|0
1655919900000|2022-06-22 17:45:00|718.54|716.14|715.43|713.03|719.74|717.34|715.43|713.03|0
1655920200000|2022-06-22 17:50:00|715.67|713.27|719.98|717.58|721.17|718.77|715.43|713.03|0
1655920500000|2022-06-22 17:55:00|720.22|717.82|718.3|715.9|722.61|720.21|718.06|715.66|0
1655920800000|2022-06-22 18:00:00|717.34|714.94|715.91|713.51|719.26|716.86|714|711.6|0
1655921100000|2022-06-22 18:05:00|715.67|713.27|705.41|703.01|716.39|713.99|704.69|702.29|0
1655921400000|2022-06-22 18:10:00|706.12|703.72|705.95|703.55|709.06|706.66|705.71|703.31|0
1655921700000|2022-06-22 18:15:00|705.71|703.31|705.71|703.31|707.39|704.99|702.85|700.45|0
1655922000000|2022-06-22 18:20:00|705|702.6|711.21|708.33|714.79|712.39|705|702.6|0
1655922300000|2022-06-22 18:25:00|711.45|708.57|716.71|713.83|717.19|714.31|711.21|708.33|0
1655922600000|2022-06-22 18:30:00|716.23|713.35|714.55|711.67|717.07|714.19|713.84|710.96|0
1655922900000|2022-06-22 18:35:00|714.31|711.43|716.35|713.47|716.83|713.95|714.2|711.32|0
1655923200000|2022-06-22 18:40:00|716.95|714.07|717.66|715.26|720.3|717.9|714.79|711.91|0
1655923500000|2022-06-22 18:45:00|717.9|715.5|722.21|719.81|722.21|719.81|715.99|713.59|0
1655923800000|2022-06-22 18:50:00|722.69|720.29|720.38|717.98|724.21|721.81|720.38|717.98|0
1655924100000|2022-06-22 18:55:00|720.14|717.74|717.26|714.86|720.14|717.74|715.59|713.19|0
1655924400000|2022-06-22 19:00:00|717.02|714.62|715.97|713.57|721.94|719.54|714.3|711.9|0
1655924700000|2022-06-22 19:05:00|714.78|712.38|719.57|717.17|720.29|717.89|713.58|711.18|0
1655925000000|2022-06-22 19:10:00|719.81|717.41|721.01|718.61|724.37|721.97|718.61|716.21|0
1655925300000|2022-06-22 19:15:00|720.29|717.89|723.6|721.2|724.56|722.16|718.37|715.97|0
1655925600000|2022-06-22 19:20:00|723.84|721.44|722.88|720.48|724.32|721.92|720.48|718.08|0
1655925900000|2022-06-22 19:25:00|723.6|721.2|731.04|728.64|733.69|731.29|722.64|720.24|0
1655926200000|2022-06-22 19:30:00|732|729.6|734.89|732.49|734.89|732.49|728.16|725.76|0
1655926500000|2022-06-22 19:35:00|735.13|732.73|737.05|734.65|740.55|738.15|733.93|731.53|0
1655926800000|2022-06-22 19:40:00|738.02|735.62|736.33|733.93|741.87|739.47|734.65|732.25|0
1655927100000|2022-06-22 19:45:00|737.05|734.65|741.69|739.29|744.52|742.12|736.57|734.17|0
1655927400000|2022-06-22 19:50:00|742.65|740.25|731.84|729.44|743.13|740.73|730.64|728.24|0
1655927700000|2022-06-22 19:55:00|731.6|729.2|746.02|743.62|746.02|743.62|730.64|728.24|0
1655928000000|2022-06-22 20:00:00|744.09|741.69|741.45|739.05|745.78|743.38|740|737.6|0
1655928300000|2022-06-22 20:05:00|741.69|739.29|741.21|738.81|742.41|740.01|740|737.6|0
1655928600000|2022-06-22 20:10:00|741.45|739.05|740.48|738.08|741.45|739.05|739.04|736.64|0
1655928900000|2022-06-22 20:15:00|740.92|738.12|742.01|739.21|742.37|739.57|740.81|738.01|0
1655929200000|2022-06-22 20:20:00|741.89|739.09|739.48|736.68|742.13|739.33|739.48|736.68|0
1655929500000|2022-06-22 20:25:00|739.96|737.16|744.29|741.49|744.29|741.49|739.48|736.68|0
1655929800000|2022-06-22 20:30:00|743.81|741.01|746.1|743.3|746.7|743.9|743.81|741.01|0
1655930100000|2022-06-22 20:35:00|745.98|743.18|744.29|741.49|746.94|744.14|744.29|741.49|0
1655930400000|2022-06-22 20:40:00|744.05|741.25|744.14|741.34|745.35|742.55|742.94|740.14|0
1655930700000|2022-06-22 20:45:00|744.27|741.47|746.07|743.27|746.79|743.99|744.14|741.34|0
1655931000000|2022-06-22 20:50:00|746.19|743.39|747.03|744.23|747.03|744.23|745.35|742.55|0
1655931300000|2022-06-22 20:55:00|747.16|744.36|746.19|743.39|747.27|744.47|745.83|743.03|0
1655931600000|2022-06-22 21:00:00|746.23|743.43|746.66|743.86|746.83|744.03|746.23|743.43|0
1655931900000|2022-06-22 21:05:00|746.23|743.43|745.98|743.18|746.4|743.6|745.98|743.18|0
1655932200000|2022-06-22 21:10:00|746.02|743.22|746.51|743.71|746.59|743.79|745.87|743.07|0
1655932500000|2022-06-22 21:15:00|746.16|743.36|746.37|743.57|746.37|743.57|746.06|743.26|0
1655932800000|2022-06-22 21:20:00|746.16|743.36|746.51|743.71|746.51|743.71|746.12|743.32|0
1655933100000|2022-06-22 21:25:00|746.59|743.79|746.83|744.03|747.08|744.28|746.59|743.79|0
1655933400000|2022-06-22 21:30:00|746.86|744.06|747.01|744.21|747.01|744.21|746.12|743.32|0
1655934000000|2022-06-22 21:40:00|746.69|743.89|746.93|744.13|747.04|744.24|746.48|743.68|0
1655934300000|2022-06-22 21:45:00|746.86|744.06|746.86|744.06|747.29|744.49|746.82|744.02|0
1655934600000|2022-06-22 21:50:00|746.79|743.99|746.54|743.74|746.79|743.99|746.54|743.74|0
1655934900000|2022-06-22 21:55:00|746.4|743.6|746.29|743.49|746.61|743.81|746.29|743.49|0
1655935200000|2022-06-22 22:00:00|745.22|742.42|744.86|742.06|746.91|744.11|743.17|740.37|0
1655935500000|2022-06-22 22:05:00|745.1|742.3|748.71|745.91|750.88|748.08|745.1|742.3|0
1655935800000|2022-06-22 22:10:00|748.84|746.04|747.02|744.22|748.95|746.15|747.02|744.22|0
1655936100000|2022-06-22 22:15:00|747.26|744.46|748.95|746.15|748.95|746.15|745.82|743.02|0
1655936400000|2022-06-22 22:20:00|748.71|745.91|750.88|748.08|750.88|748.08|748.35|745.55|0
1655936700000|2022-06-22 22:25:00|751.01|748.21|750.4|747.6|752.33|749.53|749.8|747|0
1655937000000|2022-06-22 22:30:00|750.16|747.36|751.12|748.32|751.73|748.93|750.04|747.24|0
1655937300000|2022-06-22 22:35:00|750.88|748.08|750.16|747.36|750.88|748.08|749.43|746.63|0
1655937600000|2022-06-22 22:40:00|750.4|747.6|749.56|746.76|751.12|748.32|749.19|746.39|0
1655937900000|2022-06-22 22:45:00|749.67|746.87|748.95|746.15|750.4|747.6|748.47|745.67|0
1655938200000|2022-06-22 22:50:00|749.07|746.27|749.91|747.11|750.4|747.6|748.59|745.79|0
1655938500000|2022-06-22 22:55:00|749.67|746.87|749.19|746.39|750.4|747.6|749.19|746.39|0
1655938800000|2022-06-22 23:00:00|749.07|746.27|750.76|747.96|750.88|748.08|749.07|746.27|0
1655939100000|2022-06-22 23:05:00|750.88|748.08|754.5|751.7|754.5|751.7|750.64|747.84|0
1655939400000|2022-06-22 23:10:00|754.26|751.46|755.95|753.15|756.8|754|753.9|751.1|0
1655939700000|2022-06-22 23:15:00|755.83|753.03|755.22|752.42|756.55|753.75|755.22|752.42|0
1655940000000|2022-06-22 23:20:00|754.98|752.18|760.05|757.25|760.05|757.25|754.98|752.18|0
1655940300000|2022-06-22 23:25:00|760.29|757.49|761.02|758.22|761.5|758.7|760.05|757.25|0
1655940600000|2022-06-22 23:30:00|760.9|758.1|763.81|761.01|764.89|762.09|760.9|758.1|0
1655940900000|2022-06-22 23:35:00|763.68|760.88|766.58|763.78|767.79|764.99|763.68|760.88|0
1655941200000|2022-06-22 23:40:00|766.71|763.91|764.05|761.25|766.71|763.91|762.95|760.15|0
1655941500000|2022-06-22 23:45:00|764.16|761.36|765.37|762.57|766.22|763.42|763.68|760.88|0
1655941800000|2022-06-22 23:50:00|765.5|762.7|763.19|760.39|765.61|762.81|762.11|759.31|0
1655942100000|2022-06-22 23:55:00|763.32|760.52|761.5|758.7|763.32|760.52|760.77|757.97|0
1655942400000|2022-06-23 00:00:00|761.74|758.94|759.21|756.41|762.23|759.43|758.11|755.31|0
1655942700000|2022-06-23 00:05:00|759.32|756.52|758.24|755.44|759.56|756.76|758.11|755.31|0
1655943000000|2022-06-23 00:10:00|758.11|755.31|758.36|755.56|759.32|756.52|758.11|755.31|0
1655943300000|2022-06-23 00:15:00|758.24|755.44|754.01|751.21|758.24|755.44|750.63|747.83|0
1655943600000|2022-06-23 00:20:00|753.65|750.85|754.13|751.33|754.97|752.17|752.07|749.27|0
1655943900000|2022-06-23 00:25:00|754.01|751.21|755.82|753.02|755.82|753.02|751.83|749.03|0
1655944200000|2022-06-23 00:30:00|755.7|752.9|754.59|751.79|759.32|756.52|754.59|751.79|0
1655944500000|2022-06-23 00:35:00|754.35|751.55|753.87|751.07|755.08|752.28|752.42|749.62|0
1655944800000|2022-06-23 00:40:00|754.23|751.43|750.85|748.05|754.59|751.79|750.49|747.69|0
1655945100000|2022-06-23 00:45:00|750.73|747.93|748.55|745.75|751.45|748.65|747.11|744.31|0
1655945400000|2022-06-23 00:50:00|748.79|745.99|739.63|736.83|748.79|745.99|738.67|735.87|0
1655945700000|2022-06-23 00:55:00|739.27|736.47|738.43|735.63|739.27|736.47|733.61|730.81|0
1655946000000|2022-06-23 01:00:00|738.67|735.87|738.91|736.11|741.08|738.28|736.63|733.83|0
1655946300000|2022-06-23 01:05:00|739.03|736.23|737.83|735.03|740.83|738.03|736.98|734.18|0
1655946600000|2022-06-23 01:10:00|737.7|734.9|740.48|737.68|740.48|737.68|736.5|733.7|0
1655946900000|2022-06-23 01:15:00|740.83|738.03|744.81|742.01|745.78|742.98|739.87|737.07|0
1655947200000|2022-06-23 01:20:00|744.69|741.89|741.68|738.88|744.69|741.89|739.63|736.83|0
1655947500000|2022-06-23 01:25:00|741.8|739|741.8|739|744.57|741.77|741.07|738.27|0
1655947800000|2022-06-23 01:30:00|741.55|738.75|740.35|737.55|741.68|738.88|738.18|735.38|0
1655948100000|2022-06-23 01:35:00|740.47|737.67|743.72|740.92|744.2|741.4|739.87|737.07|0
1655948400000|2022-06-23 01:40:00|743.37|740.57|746.13|743.33|746.13|743.33|743|740.2|0
1655948700000|2022-06-23 01:45:00|746.02|743.22|747.95|745.15|748.79|745.99|743|740.2|0
1655949000000|2022-06-23 01:50:00|748.31|745.51|755.31|752.51|755.31|752.51|748.06|745.26|0
1655949300000|2022-06-23 01:55:00|755.44|752.64|759.79|756.99|760.63|757.83|755.44|752.64|0
1655949600000|2022-06-23 02:00:00|759.66|756.86|757.38|754.58|761|758.2|757|754.2|0
1655949900000|2022-06-23 02:05:00|757.74|754.94|758.48|755.68|759.57|756.77|756.78|753.98|0
1655950200000|2022-06-23 02:10:00|758.36|755.56|761.5|758.7|763.55|760.75|757.27|754.47|0
1655950500000|2022-06-23 02:15:00|761.99|759.19|762.23|759.43|763.07|760.27|760.89|758.09|0
1655950800000|2022-06-23 02:20:00|762.34|759.54|764.89|762.09|765.24|762.44|761.13|758.33|0
1655951100000|2022-06-23 02:25:00|764.76|761.96|761.26|758.46|764.76|761.96|760.89|758.09|0
1655951400000|2022-06-23 02:30:00|761.13|758.33|755.34|752.54|761.13|758.33|755.34|752.54|0
1655951700000|2022-06-23 02:35:00|755.09|752.29|754.13|751.33|756.06|753.26|754.13|751.33|0
1655952000000|2022-06-23 02:40:00|753.89|751.09|755.33|752.53|755.82|753.02|753.65|750.85|0
1655952300000|2022-06-23 02:45:00|754.74|751.94|750.03|747.23|755.46|752.66|750.03|747.23|0
1655952600000|2022-06-23 02:50:00|750.15|747.35|753.53|750.73|753.53|750.73|749.67|746.87|0
1655952900000|2022-06-23 02:55:00|753.16|750.36|754.37|751.57|755.33|752.53|753.05|750.25|0
1655953200000|2022-06-23 03:00:00|754.61|751.81|756.54|753.74|757.51|754.71|753.29|750.49|0
1655953500000|2022-06-23 03:05:00|756.78|753.98|752.68|749.88|756.78|753.98|752.44|749.64|0
1655953800000|2022-06-23 03:10:00|752.44|749.64|752.92|750.12|753.4|750.6|749.54|746.74|0
1655954100000|2022-06-23 03:15:00|752.68|749.88|750.99|748.19|754.61|751.81|750.99|748.19|0
1655954400000|2022-06-23 03:20:00|750.26|747.46|751.11|748.31|751.95|749.15|749.91|747.11|0
1655954700000|2022-06-23 03:25:00|750.75|747.95|752.08|749.28|753.88|751.08|750.15|747.35|0
1655955000000|2022-06-23 03:30:00|752.19|749.39|752.08|749.28|753.88|751.08|751.23|748.43|0
1655955300000|2022-06-23 03:35:00|751.95|749.15|750.15|747.35|751.95|749.15|748.33|745.53|0
1655955600000|2022-06-23 03:40:00|750.02|747.22|753.16|750.36|753.16|750.36|749.54|746.74|0
1655955900000|2022-06-23 03:45:00|752.91|750.11|752.91|750.11|753.16|750.36|751.47|748.67|0
1655956200000|2022-06-23 03:50:00|752.43|749.63|751.71|748.91|753.4|750.6|751.47|748.67|0
1655956500000|2022-06-23 03:55:00|751.47|748.67|754.84|752.04|754.84|752.04|750.98|748.18|0
1655956800000|2022-06-23 04:00:00|754.97|752.17|754.73|751.93|755.08|752.28|753.15|750.35|0
1655957100000|2022-06-23 04:05:00|754.84|752.04|758.22|755.42|758.59|755.79|754.84|752.04|0
1655957400000|2022-06-23 04:10:00|757.98|755.18|754.73|751.93|758.11|755.31|754.12|751.32|0
1655957700000|2022-06-23 04:15:00|754.6|751.8|754.36|751.56|754.97|752.17|752.43|749.63|0
1655958000000|2022-06-23 04:20:00|754.12|751.32|751.7|748.9|754.48|751.68|751.46|748.66|0
1655958300000|2022-06-23 04:25:00|751.46|748.66|747.36|744.56|751.46|748.66|747.36|744.56|0
1655958600000|2022-06-23 04:30:00|747.25|744.45|746.16|743.36|748.33|745.53|744.96|742.16|0
1655958900000|2022-06-23 04:35:00|745.92|743.12|746.16|743.36|747.6|744.8|745.92|743.12|0
1655959200000|2022-06-23 04:40:00|745.68|742.88|744.23|741.43|745.68|742.88|743.99|741.19|0
1655959500000|2022-06-23 04:45:00|744.36|741.56|746.64|743.84|747.12|744.32|744.23|741.43|0
1655959800000|2022-06-23 04:50:00|746.88|744.08|749.17|746.37|750.01|747.21|746.4|743.6|0
1655960100000|2022-06-23 04:55:00|750.01|747.21|748.69|745.89|750.01|747.21|747.36|744.56|0
1655960400000|2022-06-23 05:00:00|748.81|746.01|747.84|745.04|748.81|746.01|747.36|744.56|0
1655960700000|2022-06-23 05:05:00|747.97|745.17|748.56|745.76|748.81|746.01|746.4|743.6|0
1655961000000|2022-06-23 05:10:00|748.81|746.01|748.93|746.13|749.41|746.61|747.48|744.68|0
1655961300000|2022-06-23 05:15:00|748.8|746|745.91|743.11|748.8|746|744.47|741.67|0
1655961600000|2022-06-23 05:20:00|746.15|743.35|748.21|745.41|748.32|745.52|744.95|742.15|0
1655961900000|2022-06-23 05:25:00|747.96|745.16|745.07|742.27|748.21|745.41|744.47|741.67|0
1655962200000|2022-06-23 05:30:00|745.19|742.39|741.58|738.78|745.19|742.39|740.37|737.57|0
1655962500000|2022-06-23 05:35:00|741.34|738.54|744.22|741.42|744.22|741.42|739.89|737.09|0
1655962800000|2022-06-23 05:40:00|744.11|741.31|743.98|741.18|744.22|741.42|742.54|739.74|0
1655963100000|2022-06-23 05:45:00|743.74|740.94|743.26|740.46|744.71|741.91|742.78|739.98|0
1655963400000|2022-06-23 05:50:00|743.74|740.94|746.87|744.07|746.87|744.07|743.74|740.94|0
1655963700000|2022-06-23 05:55:00|746.63|743.83|745.91|743.11|747.59|744.79|745.43|742.63|0
1655964000000|2022-06-23 06:00:00|746.15|743.35|747|744.2|750.97|748.17|744.94|742.14|0
1655964300000|2022-06-23 06:05:00|747.11|744.31|749.76|746.96|750.73|747.93|747|744.2|0
1655964600000|2022-06-23 06:10:00|749.52|746.72|748.56|745.76|750.13|747.33|747|744.2|0
1655964900000|2022-06-23 06:15:00|748.68|745.88|748.2|745.4|749.52|746.72|747.35|744.55|0
1655965200000|2022-06-23 06:20:00|748.07|745.27|751.21|748.41|751.93|749.13|748.07|745.27|0
1655965500000|2022-06-23 06:25:00|750.97|748.17|751.21|748.41|751.69|748.89|749.4|746.6|0
1655965800000|2022-06-23 06:30:00|751.09|748.29|751.09|748.29|751.45|748.65|749.16|746.36|0
1655966100000|2022-06-23 06:35:00|750.97|748.17|748.89|746.09|751.69|748.89|748.65|745.85|0
1655966400000|2022-06-23 06:40:00|749.14|746.34|746|743.2|749.14|746.34|746|743.2|0
1655966700000|2022-06-23 06:45:00|745.88|743.08|747.2|744.4|747.45|744.65|745.28|742.48|0
1655967000000|2022-06-23 06:50:00|747.69|744.89|748.41|745.61|749.62|746.82|746.61|743.81|0
1655967300000|2022-06-23 06:55:00|748.65|745.85|748.17|745.37|749.98|747.18|745.27|742.47|0
1655967600000|2022-06-23 07:00:00|748.05|745.25|750.1|747.3|754.81|752.01|748.05|745.25|0
1655967900000|2022-06-23 07:05:00|750.26|747.86|756.9|754.5|757.38|754.98|748.58|746.18|0
1655968200000|2022-06-23 07:10:00|756.66|754.26|752.55|750.15|757.38|754.98|751.83|749.43|0
1655968500000|2022-06-23 07:15:00|754.48|752.08|759.08|756.68|762.22|759.82|754.48|752.08|0
1655968800000|2022-06-23 07:20:00|759.69|757.29|765.3|762.9|765.54|763.14|759.69|757.29|0
1655969100000|2022-06-23 07:25:00|765.05|762.65|762.04|759.64|766.39|763.99|761.18|758.78|0
1655969400000|2022-06-23 07:30:00|760.22|757.82|761.55|759.15|766.99|764.59|760.22|757.82|0
1655969700000|2022-06-23 07:35:00|761.67|759.27|765.29|762.89|770.38|767.98|761.67|759.27|0
1655970000000|2022-06-23 07:40:00|765.18|762.78|760.46|758.06|766.26|763.86|759.49|757.09|0
1655970300000|2022-06-23 07:45:00|760.7|758.3|761.31|758.91|762.39|759.99|758.53|756.13|0
1655970600000|2022-06-23 07:50:00|761.18|758.78|765.05|762.65|765.53|763.13|761.18|758.78|0
1655970900000|2022-06-23 07:55:00|765.29|762.89|764.45|762.05|767.23|764.83|762.39|759.99|0
1655971200000|2022-06-23 08:00:00|766.26|763.86|757.07|754.67|767.71|765.31|756.96|754.56|0
1655971500000|2022-06-23 08:05:00|757.44|755.04|750.37|747.97|758.65|756.25|750.25|747.85|0
1655971800000|2022-06-23 08:10:00|750.49|748.09|740.75|738.35|751.57|749.17|737.85|735.45|0
1655972100000|2022-06-23 08:15:00|740.64|738.24|743.4|741|744.49|742.09|738.71|736.31|0
1655972400000|2022-06-23 08:20:00|743.53|741.13|744.49|742.09|744.85|742.45|742.92|740.52|0
1655972700000|2022-06-23 08:25:00|744.37|741.97|747.26|744.86|747.26|744.86|743.4|741|0
1655973000000|2022-06-23 08:30:00|747.14|744.74|750.39|747.99|750.39|747.99|746.78|744.38|0
1655973300000|2022-06-23 08:35:00|750.52|748.12|751.35|748.95|751.59|749.19|749.99|747.59|0
1655973600000|2022-06-23 08:40:00|751.11|748.71|749.9|747.5|751.35|748.95|748.58|746.18|0
1655973900000|2022-06-23 08:45:00|748.94|746.54|749.31|746.91|750.75|748.35|748.46|746.06|0
1655974200000|2022-06-23 08:50:00|748.94|746.54|750.63|748.23|751.11|748.71|748.7|746.3|0
1655974500000|2022-06-23 08:55:00|750.87|748.47|749.55|747.15|751.11|748.71|747.98|745.58|0
1655974800000|2022-06-23 09:00:00|749.42|747.02|745.08|742.68|750.14|747.74|744.84|742.44|0
1655975100000|2022-06-23 09:05:00|745.21|742.81|746.29|743.89|746.77|744.37|744.6|742.2|0
1655975400000|2022-06-23 09:10:00|746.41|744.01|738.59|736.19|746.41|744.01|738.59|736.19|0
1655975700000|2022-06-23 09:15:00|738.35|735.95|739.55|737.15|739.55|737.15|736.91|734.51|0
1655976000000|2022-06-23 09:20:00|739.31|736.91|741.5|739.1|741.86|739.46|738.83|736.43|0
1655976300000|2022-06-23 09:25:00|741.62|739.22|741.26|738.86|742.82|740.42|740.65|738.25|0
1655976600000|2022-06-23 09:30:00|741.61|739.21|741.61|739.21|743.78|741.38|741.37|738.97|0
1655976900000|2022-06-23 09:35:00|741.37|738.97|740.05|737.65|743.06|740.66|739.69|737.29|0
1655977200000|2022-06-23 09:40:00|739.93|737.53|736.45|734.05|740.17|737.77|736.32|733.92|0
1655977500000|2022-06-23 09:45:00|736.32|733.92|737.28|734.88|738|735.6|735.12|732.72|0
1655977800000|2022-06-23 09:50:00|737.04|734.64|736.08|733.68|737.28|734.88|735.36|732.96|0
1655978100000|2022-06-23 09:55:00|736.2|733.8|734.16|731.76|736.69|734.29|731.04|728.64|0
1655978400000|2022-06-23 10:00:00|733.68|731.28|733.92|731.52|734.88|732.48|732.96|730.56|0
1655978700000|2022-06-23 10:05:00|733.8|731.4|731.99|729.59|734.16|731.76|731.03|728.63|0
1655979000000|2022-06-23 10:10:00|731.88|729.48|729.59|727.19|732.71|730.31|728.39|725.99|0
1655979300000|2022-06-23 10:15:00|729.72|727.32|730.79|728.39|731.51|729.11|729.48|727.08|0
1655979600000|2022-06-23 10:20:00|730.31|727.91|729.01|726.61|731.51|729.11|728.53|726.13|0
1655979900000|2022-06-23 10:25:00|729.13|726.73|724.21|721.81|729.13|726.73|723.97|721.57|0
1655980200000|2022-06-23 10:30:00|724.45|722.05|727.09|724.69|728.17|725.77|724.45|722.05|0
1655980500000|2022-06-23 10:35:00|726.85|724.45|723.73|721.33|727.33|724.93|722.53|720.13|0
1655980800000|2022-06-23 10:40:00|723.49|721.09|721.46|719.06|723.97|721.57|721.22|718.82|0
1655981100000|2022-06-23 10:45:00|721.35|718.95|717.87|715.47|722.66|720.26|717.87|715.47|0
1655981400000|2022-06-23 10:50:00|717.99|715.59|717.15|714.75|718.35|715.95|714.52|712.12|0
1655981700000|2022-06-23 10:55:00|717.39|714.99|715.6|713.2|717.63|715.23|714.04|711.64|0
1655982000000|2022-06-23 11:00:00|715.71|713.31|717.75|715.35|718.35|715.95|715.71|713.31|0
1655982300000|2022-06-23 11:05:00|717.63|715.23|719.3|716.9|720.02|717.62|717.63|715.23|0
1655982600000|2022-06-23 11:10:00|719.54|717.14|719.78|717.38|721.22|718.82|719.43|717.03|0
1655982900000|2022-06-23 11:15:00|719.54|717.14|717.87|715.47|719.78|717.38|716.67|714.27|0
1655983200000|2022-06-23 11:20:00|718.11|715.71|715.95|713.55|718.11|715.71|715.23|712.83|0
1655983500000|2022-06-23 11:25:00|716.07|713.67|710.79|708.39|717.03|714.63|710.79|708.39|0
1655983800000|2022-06-23 11:30:00|711.26|708.86|714.61|712.21|715.33|712.93|711.02|708.62|0
1655984100000|2022-06-23 11:35:00|714.37|711.97|713.66|711.26|714.85|712.45|713.18|710.78|0
1655984400000|2022-06-23 11:40:00|713.42|711.02|714.98|712.58|717.97|715.57|712.94|710.54|0
1655984700000|2022-06-23 11:45:00|715.57|713.17|713.89|711.49|717.37|714.97|712.7|710.3|0
1655985000000|2022-06-23 11:50:00|714.02|711.62|714.02|711.62|715.33|712.93|713.41|711.01|0
1655985300000|2022-06-23 11:55:00|714.13|711.73|716.05|713.65|716.53|714.13|713.89|711.49|0
1655985600000|2022-06-23 12:00:00|716.29|713.89|719.16|716.76|719.16|716.76|715.57|713.17|0
1655985900000|2022-06-23 12:05:00|719.4|717|722.52|720.12|722.76|720.36|719.4|717|0
1655986200000|2022-06-23 12:10:00|722.76|720.36|722.89|720.49|723.24|720.84|720.36|717.96|0
1655986500000|2022-06-23 12:15:00|722.65|720.25|721.21|718.81|723.37|720.97|720.01|717.61|0
1655986800000|2022-06-23 12:20:00|720.86|718.46|722.65|720.25|723.61|721.21|720.73|718.33|0
1655987100000|2022-06-23 12:25:00|722.89|720.49|724.69|722.29|725.05|722.65|722.65|720.25|0
1655987400000|2022-06-23 12:30:00|725.05|722.65|730.33|727.93|730.57|728.17|725.05|722.65|0
1655987700000|2022-06-23 12:35:00|730.09|727.69|732.11|729.71|732.35|729.95|729.61|727.21|0
1655988000000|2022-06-23 12:40:00|732|729.6|732.48|730.08|732.59|730.19|727.79|725.39|0
1655988300000|2022-06-23 12:45:00|733.07|730.67|729.95|727.55|733.31|730.91|728.99|726.59|0
1655988600000|2022-06-23 12:50:00|730.19|727.79|730.67|728.27|732.11|729.71|728.75|726.35|0
1655988900000|2022-06-23 12:55:00|730.55|728.15|727.19|724.79|731.39|728.99|725.63|723.23|0
1655989200000|2022-06-23 13:00:00|726.83|724.43|725.87|723.47|728.27|725.87|724.67|722.27|0
1655989500000|2022-06-23 13:05:00|726.11|723.71|722.27|719.87|728.03|725.63|722.03|719.63|0
1655989800000|2022-06-23 13:10:00|722.51|720.11|720.83|718.43|723.95|721.55|720.59|718.19|0
1655990100000|2022-06-23 13:15:00|720.59|718.19|718.92|716.52|720.59|718.19|717.96|715.56|0
1655990400000|2022-06-23 13:20:00|718.68|716.28|717.72|715.32|719.16|716.76|717.48|715.08|0
1655990700000|2022-06-23 13:25:00|717.96|715.56|723.47|721.07|723.47|721.07|717.48|715.08|0
1655991000000|2022-06-23 13:30:00|723.71|721.31|726.34|723.94|727.78|725.38|716.52|714.12|0
1655991300000|2022-06-23 13:35:00|727.67|725.27|729.11|726.71|731.63|729.23|725.03|722.63|0
1655991600000|2022-06-23 13:40:00|729.22|726.82|725.27|722.87|729.46|727.06|718.56|716.16|0
1655991900000|2022-06-23 13:45:00|722.63|720.23|723.94|721.54|733.79|731.39|721.07|718.67|0
1655992200000|2022-06-23 13:50:00|724.07|721.67|738.12|735.72|740.04|737.64|724.07|721.67|0
1655992500000|2022-06-23 13:55:00|738.36|735.96|719.39|716.99|738.84|736.44|718.19|715.79|0
1655992800000|2022-06-23 14:00:00|719.63|717.23|718.91|716.51|721.55|719.15|715.56|713.16|0
1655993100000|2022-06-23 14:05:00|718.43|716.03|730.12|727.72|730.61|728.21|716.22|713.82|0
1655993400000|2022-06-23 14:10:00|729.4|727|730.84|728.44|735.89|733.49|726.04|723.64|0
1655993700000|2022-06-23 14:15:00|729.88|727.48|727.96|725.56|732.29|729.89|725.08|722.68|0
1655994000000|2022-06-23 14:20:00|727.24|724.84|722.31|719.91|727.48|725.08|718.85|716.45|0
1655994300000|2022-06-23 14:25:00|722.55|720.15|725.43|723.03|729.04|726.64|719.9|717.5|0
1655994600000|2022-06-23 14:30:00|723.99|721.59|727.35|724.95|729.76|727.36|720.62|718.22|0
1655994900000|2022-06-23 14:35:00|729.28|726.88|719.9|717.5|730.96|728.56|719.9|717.5|0
1655995200000|2022-06-23 14:40:00|719.66|717.26|717.26|714.86|719.66|717.26|712.47|710.07|0
1655995500000|2022-06-23 14:45:00|717.74|715.34|716.64|714.24|718.11|715.71|710.88|708.48|0
1655995800000|2022-06-23 14:50:00|716.16|713.76|715.44|713.04|719.52|717.12|713.28|710.88|0
1655996100000|2022-06-23 14:55:00|715.2|712.8|711.12|708.72|715.68|713.28|708.72|706.32|0
1655996400000|2022-06-23 15:00:00|710.88|708.48|720.37|717.97|720.72|718.32|710.88|708.48|0
1655996700000|2022-06-23 15:05:00|720.24|717.84|716.16|713.76|721.44|719.04|716.16|713.76|0
1655997000000|2022-06-23 15:10:00|715.44|713.04|710.64|708.24|717.36|714.96|707.76|705.36|0
1655997300000|2022-06-23 15:15:00|710.88|708.48|712.08|709.68|714|711.6|710.88|708.48|0
1655997600000|2022-06-23 15:20:00|712.2|709.8|720|717.6|721.44|719.04|710.4|708|0
1655997900000|2022-06-23 15:25:00|720.24|717.84|720.24|717.84|721.2|718.8|717.83|715.43|0
1655998200000|2022-06-23 15:30:00|719.04|716.64|726.25|723.85|727.21|724.81|717.11|714.71|0
1655998500000|2022-06-23 15:35:00|726.49|724.09|733.23|730.83|733.23|730.83|726.49|724.09|0
1655998800000|2022-06-23 15:40:00|732.99|730.59|728.9|726.5|734.32|731.92|728.66|726.26|0
1655999100000|2022-06-23 15:45:00|729.14|726.74|726.82|724.42|731.55|729.15|726.58|724.18|0
1655999400000|2022-06-23 15:50:00|727.54|725.14|730.91|728.51|730.91|728.51|726.82|724.42|0
1655999700000|2022-06-23 15:55:00|731.15|728.75|737.18|734.78|738.14|735.74|731.15|728.75|0
1656000000000|2022-06-23 16:00:00|736.94|734.54|748.29|745.89|748.29|745.89|735.73|733.33|0
1656000300000|2022-06-23 16:05:00|748.53|746.13|746.2|743.8|749.5|747.1|742.82|740.42|0
1656000600000|2022-06-23 16:10:00|746.68|744.28|743.3|740.9|748.37|745.97|742.1|739.7|0
1656000900000|2022-06-23 16:15:00|744.51|742.11|739.45|737.05|745.96|743.56|737.04|734.64|0
1656001200000|2022-06-23 16:20:00|739.69|737.29|739.35|736.95|741.76|739.36|735.26|732.86|0
1656001500000|2022-06-23 16:25:00|739.59|737.19|742.24|739.84|743.45|741.05|738.63|736.23|0
1656001800000|2022-06-23 16:30:00|742.73|740.33|748.84|746.44|748.95|746.55|740.56|738.16|0
1656002100000|2022-06-23 16:35:00|748.12|745.72|751.98|749.58|752.95|750.55|745.23|742.83|0
1656002400000|2022-06-23 16:40:00|751.74|749.34|749.81|747.41|752.95|750.55|746.91|744.51|0
1656002700000|2022-06-23 16:45:00|750.53|748.13|750.93|748.53|755.61|753.21|748.76|746.36|0
1656003000000|2022-06-23 16:50:00|751.42|749.02|751.17|748.77|757.7|755.3|749.73|747.33|0
1656003300000|2022-06-23 16:55:00|751.42|749.02|753.11|750.71|754.32|751.92|748.52|746.12|0
1656003600000|2022-06-23 17:00:00|753.59|751.19|755.77|753.37|759.64|757.24|753.59|751.19|0
1656003900000|2022-06-23 17:05:00|755.89|753.49|750.21|747.81|756.25|753.85|746.83|744.43|0
1656004200000|2022-06-23 17:10:00|750.45|748.05|749.72|747.32|750.69|748.29|746.34|743.94|0
1656004500000|2022-06-23 17:15:00|748.76|746.36|747.34|744.94|749.48|747.08|745.65|743.25|0
1656004800000|2022-06-23 17:20:00|746.62|744.22|748.06|745.66|752.17|749.77|743|740.6|0
1656005100000|2022-06-23 17:25:00|748.31|745.91|750|747.6|751.69|749.29|744.81|742.41|0
1656005400000|2022-06-23 17:30:00|750.24|747.84|747.22|744.82|750.48|748.08|745.89|743.49|0
1656005700000|2022-06-23 17:35:00|747.1|744.7|750.58|748.18|752.64|750.24|745.27|742.87|0
1656006000000|2022-06-23 17:40:00|750.34|747.94|751.07|748.67|755.18|752.78|748.89|746.49|0
1656006300000|2022-06-23 17:45:00|750.83|748.43|746.23|743.83|752.52|750.12|746.23|743.83|0
1656006600000|2022-06-23 17:50:00|745.51|743.11|741.89|739.49|745.75|743.35|740.92|738.52|0
1656006900000|2022-06-23 17:55:00|741.65|739.25|740.68|738.28|743.09|740.69|739.72|737.32|0
1656007200000|2022-06-23 18:00:00|740.44|738.04|741.65|739.25|743.09|740.69|738.27|735.87|0
1656007500000|2022-06-23 18:05:00|742.13|739.73|739.72|737.32|742.13|739.73|739.72|737.32|0
1656007800000|2022-06-23 18:10:00|739.96|737.56|740.68|738.28|742.85|740.45|737.67|735.27|0
1656008100000|2022-06-23 18:15:00|740.2|737.8|741.16|738.76|743.57|741.17|739.23|736.83|0
1656008400000|2022-06-23 18:20:00|740.92|738.52|738.12|735.72|743.33|740.93|737.3|734.9|0
1656008700000|2022-06-23 18:25:00|737.63|735.23|734.51|732.11|739.8|737.4|733.79|731.39|0
1656009000000|2022-06-23 18:30:00|734.75|732.35|727.19|724.79|734.99|732.59|725.99|723.59|0
1656009300000|2022-06-23 18:35:00|726.95|724.55|725.72|723.32|729.47|727.07|724.04|721.64|0
1656009600000|2022-06-23 18:40:00|725.37|722.97|727.41|725.01|728.37|725.97|725|722.6|0
1656009900000|2022-06-23 18:45:00|727.65|725.25|729.1|726.7|731.27|728.87|727.41|725.01|0
1656010200000|2022-06-23 18:50:00|729.34|726.94|728.52|726.12|729.82|727.42|727.65|725.25|0
1656010500000|2022-06-23 18:55:00|729.48|727.08|727.79|725.39|730.69|728.29|727.79|725.39|0
1656010800000|2022-06-23 19:00:00|727.55|725.15|726.11|723.71|731.65|729.25|725.86|723.46|0
1656011100000|2022-06-23 19:05:00|726.83|724.43|724.66|722.26|727.07|724.67|722.73|720.33|0
1656011400000|2022-06-23 19:10:00|724.42|722.02|723.82|721.42|727.07|724.67|723.22|720.82|0
1656011700000|2022-06-23 19:15:00|723.7|721.3|725.38|722.98|729|726.6|722.97|720.57|0
1656012000000|2022-06-23 19:20:00|724.9|722.5|724.42|722.02|726.34|723.94|722.01|719.61|0
1656012300000|2022-06-23 19:25:00|724.66|722.26|719.84|717.44|724.66|722.26|717.92|715.52|0
1656012600000|2022-06-23 19:30:00|720.09|717.69|708.56|706.16|720.09|717.69|708.32|705.92|0
1656012900000|2022-06-23 19:35:00|708.32|705.92|714.01|711.61|714.73|712.33|708.32|705.92|0
1656013200000|2022-06-23 19:40:00|713.28|710.88|711.6|709.2|714.97|712.57|708.48|706.08|0
1656013500000|2022-06-23 19:45:00|711.49|709.09|705.36|702.96|711.84|709.44|705.36|702.96|0
1656013800000|2022-06-23 19:50:00|703.69|701.29|710.64|708.24|711.36|708.96|701.53|699.13|0
1656014100000|2022-06-23 19:55:00|710.88|708.48|708|705.6|712.32|709.92|704.88|702.48|0
1656014400000|2022-06-23 20:00:00|708.48|706.08|717.85|715.45|717.85|715.45|708.48|706.08|0
1656014700000|2022-06-23 20:05:00|717.61|715.21|717.25|714.85|718.09|715.69|716.65|714.25|0
1656015000000|2022-06-23 20:10:00|717.13|714.73|717.85|715.45|717.85|715.45|716.64|714.24|0
1656015300000|2022-06-23 20:15:00|718.05|715.25|717.32|714.52|718.05|715.25|717.08|714.28|0
1656015600000|2022-06-23 20:20:00|717.08|714.28|714.2|711.4|717.08|714.28|714.2|711.4|0
1656015900000|2022-06-23 20:25:00|714.32|711.52|714.05|711.25|715.88|713.08|713.81|711.01|0
1656016200000|2022-06-23 20:30:00|713.81|711.01|714.05|711.25|714.05|711.25|713.56|710.76|0
1656016500000|2022-06-23 20:35:00|713.8|711|714.04|711.24|714.05|711.25|713.8|711|0
1656016800000|2022-06-23 20:40:00|715.01|712.21|720.06|717.26|720.06|717.26|715.01|712.21|0
1656017100000|2022-06-23 20:45:00|719.82|717.02|720.78|717.98|721.26|718.46|719.82|717.02|0
1656017400000|2022-06-23 20:50:00|721.02|718.22|724.15|721.35|724.15|721.35|721.02|718.22|0
1656017700000|2022-06-23 20:55:00|723.91|721.11|722.11|719.31|724.15|721.35|721.99|719.19|0
1656018000000|2022-06-23 21:00:00|721.69|718.89|721.79|718.99|722.51|719.71|721.69|718.89|0
1656018300000|2022-06-23 21:05:00|721.66|718.86|721.05|718.25|721.66|718.86|721.02|718.22|0
1656018600000|2022-06-23 21:10:00|720.91|718.11|720.98|718.18|721.19|718.39|720.88|718.08|0
1656018900000|2022-06-23 21:15:00|721.13|718.33|721.58|718.78|721.62|718.82|721.13|718.33|0
1656019200000|2022-06-23 21:20:00|721.51|718.71|722.43|719.63|722.57|719.77|721.51|718.71|0
1656019500000|2022-06-23 21:25:00|722.4|719.6|722.32|719.52|722.46|719.66|721.62|718.82|0
1656019800000|2022-06-23 21:30:00|722.25|719.45|722.29|719.49|722.32|719.52|722.25|719.45|0
1656020100000|2022-06-23 21:35:00|722.32|719.52|722.32|719.52|722.32|719.52|722.32|719.52|0
1656020400000|2022-06-23 21:40:00|722.04|719.24|721.61|718.81|722.04|719.24|721.58|718.78|0
1656020700000|2022-06-23 21:45:00|721.76|718.96|720.46|717.66|721.79|718.99|720.46|717.66|0
1656021000000|2022-06-23 21:50:00|720.6|717.8|720.77|717.97|720.77|717.97|720.42|717.62|0
1656021300000|2022-06-23 21:55:00|720.56|717.76|720.18|717.38|720.56|717.76|720.1|717.3|0
1656021600000|2022-06-23 22:00:00|721.38|718.58|718.85|716.05|721.38|718.58|718.73|715.93|0
1656021900000|2022-06-23 22:05:00|718.73|715.93|720.29|717.49|721.01|718.21|717.64|714.84|0
1656022200000|2022-06-23 22:10:00|721.5|718.7|720.05|717.25|722.94|720.14|720.05|717.25|0
1656022500000|2022-06-23 22:15:00|719.81|717.01|720.53|717.73|720.53|717.73|718.6|715.8|0
1656022800000|2022-06-23 22:20:00|720.42|717.62|719.69|716.89|721.25|718.45|719.69|716.89|0
1656023100000|2022-06-23 22:25:00|719.81|717.01|722.46|719.66|722.46|719.66|718.6|715.8|0
1656023400000|2022-06-23 22:30:00|722.22|719.42|721.73|718.93|722.22|719.42|720.77|717.97|0
1656023700000|2022-06-23 22:35:00|721.49|718.69|720.29|717.49|722.46|719.66|720.29|717.49|0
1656024000000|2022-06-23 22:40:00|720.05|717.25|719.32|716.52|720.05|717.25|718.97|716.17|0
1656024300000|2022-06-23 22:45:00|718.97|716.17|716.68|713.88|719.08|716.28|715.84|713.04|0
1656024600000|2022-06-23 22:50:00|716.8|714|716.08|713.28|716.92|714.12|715.71|712.91|0
1656024900000|2022-06-23 22:55:00|716.19|713.39|716.8|714|717.88|715.08|716.19|713.39|0
1656025200000|2022-06-23 23:00:00|716.91|714.11|716.43|713.63|717.4|714.6|714.75|711.95|0
1656025500000|2022-06-23 23:05:00|716.08|713.28|715.95|713.15|717.4|714.6|715.95|713.15|0
1656025800000|2022-06-23 23:10:00|715.84|713.04|715.47|712.67|715.84|713.04|714.87|712.07|0
1656026100000|2022-06-23 23:15:00|715.59|712.79|717.15|714.35|717.15|714.35|715.47|712.67|0
1656026400000|2022-06-23 23:20:00|716.91|714.11|716.67|713.87|717.15|714.35|716.43|713.63|0
1656026700000|2022-06-23 23:25:00|716.8|714|715.23|712.43|717.39|714.59|715.23|712.43|0
1656027000000|2022-06-23 23:30:00|716.07|713.27|715.71|712.91|717.28|714.48|714.26|711.46|0
1656027300000|2022-06-23 23:35:00|715.83|713.03|715.71|712.91|715.83|713.03|714.74|711.94|0
1656027600000|2022-06-23 23:40:00|715.23|712.43|715.83|713.03|716.19|713.39|714.74|711.94|0
1656027900000|2022-06-23 23:45:00|715.95|713.15|716.91|714.11|717.15|714.35|715.47|712.67|0
1656028200000|2022-06-23 23:50:00|716.67|713.87|718.24|715.44|718.24|715.44|716.19|713.39|0
1656028500000|2022-06-23 23:55:00|718.35|715.55|721.24|718.44|722.45|719.65|718.35|715.55|0
1656028800000|2022-06-24 00:00:00|720.89|718.09|719.2|716.4|724.37|721.57|718.83|716.03|0
1656029100000|2022-06-24 00:05:00|719.68|716.88|717.63|714.83|720.16|717.36|716.67|713.87|0
1656029400000|2022-06-24 00:10:00|716.67|713.87|719.07|716.27|720.16|717.36|715.94|713.14|0
1656029700000|2022-06-24 00:15:00|719.31|716.51|715.7|712.9|721.96|719.16|715.7|712.9|0
1656030000000|2022-06-24 00:20:00|715.46|712.66|714.62|711.82|715.46|712.66|712.82|710.02|0
1656030300000|2022-06-24 00:25:00|714.5|711.7|717.27|714.47|717.63|714.83|714.26|711.46|0
1656030600000|2022-06-24 00:30:00|717.39|714.59|717.75|714.95|719.79|716.99|716.66|713.86|0
1656030900000|2022-06-24 00:35:00|717.87|715.07|717.27|714.47|718.71|715.91|716.18|713.38|0
1656031200000|2022-06-24 00:40:00|717.03|714.23|714.74|711.94|717.27|714.47|714.62|711.82|0
1656031500000|2022-06-24 00:45:00|714.86|712.06|712.81|710.01|714.86|712.06|711.37|708.57|0
1656031800000|2022-06-24 00:50:00|713.05|710.25|713.66|710.86|714.86|712.06|712.46|709.66|0
1656032100000|2022-06-24 00:55:00|713.53|710.73|712.09|709.29|714.01|711.21|711.85|709.05|0
1656032400000|2022-06-24 01:00:00|712.33|709.53|712.21|709.41|713.77|710.97|712.21|709.41|0
1656032700000|2022-06-24 01:05:00|712.09|709.29|714.49|711.69|714.73|711.93|711.85|709.05|0
1656033000000|2022-06-24 01:10:00|714.38|711.58|710.65|707.85|714.38|711.58|710.65|707.85|0
1656033300000|2022-06-24 01:15:00|710.53|707.73|712.09|709.29|712.45|709.65|708.85|706.05|0
1656033600000|2022-06-24 01:20:00|711.61|708.81|706.08|703.28|711.61|708.81|705.6|702.8|0
1656033900000|2022-06-24 01:25:00|705.84|703.04|708.48|705.68|708.72|705.92|705.6|702.8|0
1656034200000|2022-06-24 01:30:00|708.37|705.57|707.04|704.24|709.92|707.12|707.04|704.24|0
1656034500000|2022-06-24 01:35:00|706.56|703.76|706.56|703.76|707.4|704.6|703.92|701.12|0
1656034800000|2022-06-24 01:40:00|706.08|703.28|703.2|700.4|706.8|704|702.24|699.44|0
1656035100000|2022-06-24 01:45:00|702.96|700.16|698.65|695.85|702.96|700.16|696.25|693.45|0
1656035400000|2022-06-24 01:50:00|698.41|695.61|700.32|697.52|700.56|697.76|696.97|694.17|0
1656035700000|2022-06-24 01:55:00|700.45|697.65|697.81|695.01|701.04|698.24|697.33|694.53|0
1656036000000|2022-06-24 02:00:00|697.93|695.13|699.36|696.56|699.49|696.69|697.21|694.41|0
1656036300000|2022-06-24 02:05:00|699.6|696.8|696.97|694.17|699.84|697.04|696.97|694.17|0
1656036600000|2022-06-24 02:10:00|696.85|694.05|691.22|688.42|696.85|694.05|691.22|688.42|0
1656036900000|2022-06-24 02:15:00|690.98|688.18|690.03|687.23|691.46|688.66|689.31|686.51|0
1656037200000|2022-06-24 02:20:00|689.91|687.11|692.42|689.62|692.42|689.62|689.31|686.51|0
1656037500000|2022-06-24 02:25:00|692.66|689.86|690.5|687.7|692.9|690.1|690.27|687.47|0
1656037800000|2022-06-24 02:30:00|690.74|687.94|690.5|687.7|691.46|688.66|689.67|686.87|0
1656038100000|2022-06-24 02:35:00|690.63|687.83|689.91|687.11|690.74|687.94|689.55|686.75|0
1656038400000|2022-06-24 02:40:00|689.79|686.99|690.26|687.46|690.98|688.18|689.55|686.75|0
1656038700000|2022-06-24 02:45:00|690.02|687.22|687.04|684.24|690.02|687.22|686.44|683.64|0
1656039000000|2022-06-24 02:50:00|686.8|684|685.85|683.05|687.16|684.36|685.49|682.69|0
1656039300000|2022-06-24 02:55:00|685.96|683.16|686.56|683.76|687.28|684.48|685.96|683.16|0
1656039600000|2022-06-24 03:00:00|686.44|683.64|686.2|683.4|687.16|684.36|685.01|682.21|0
1656039900000|2022-06-24 03:05:00|686.09|683.29|687.39|684.59|687.63|684.83|685.61|682.81|0
1656040200000|2022-06-24 03:10:00|687.15|684.35|689.06|686.26|689.54|686.74|687.15|684.35|0
1656040500000|2022-06-24 03:15:00|689.19|686.39|689.43|686.63|690.02|687.22|688.11|685.31|0
1656040800000|2022-06-24 03:20:00|689.54|686.74|689.78|686.98|690.98|688.18|689.3|686.5|0
1656041100000|2022-06-24 03:25:00|690.02|687.22|692.05|689.25|692.77|689.97|690.02|687.22|0
1656041400000|2022-06-24 03:30:00|691.82|689.02|692.05|689.25|692.65|689.85|690.97|688.17|0
1656041700000|2022-06-24 03:35:00|691.93|689.13|690.73|687.93|692.17|689.37|690.73|687.93|0
1656042000000|2022-06-24 03:40:00|690.97|688.17|691.34|688.54|691.69|688.89|690.02|687.22|0
1656042300000|2022-06-24 03:45:00|691.45|688.65|692.41|689.61|692.65|689.85|691.21|688.41|0
1656042600000|2022-06-24 03:50:00|692.17|689.37|691.21|688.41|692.41|689.61|690.73|687.93|0
1656042900000|2022-06-24 03:55:00|691.45|688.65|691.93|689.13|692.53|689.73|691.09|688.29|0
1656043200000|2022-06-24 04:00:00|692.05|689.25|688.82|686.02|692.4|689.6|688.34|685.54|0
1656043500000|2022-06-24 04:05:00|688.94|686.14|688.1|685.3|689.06|686.26|687.62|684.82|0
1656043800000|2022-06-24 04:10:00|688.23|685.43|688.1|685.3|688.82|686.02|686.79|683.99|0
1656044100000|2022-06-24 04:15:00|687.86|685.06|682.13|679.33|687.86|685.06|681.89|679.09|0
1656044400000|2022-06-24 04:20:00|682.26|679.46|678.32|675.52|682.61|679.81|677.61|674.81|0
1656044700000|2022-06-24 04:25:00|678.56|675.76|680.7|677.9|680.83|678.03|678.32|675.52|0
1656045000000|2022-06-24 04:30:00|680.59|677.79|678.92|676.12|680.83|678.03|678.79|675.99|0
1656045300000|2022-06-24 04:35:00|678.79|675.99|680.22|677.42|680.46|677.66|678.32|675.52|0
1656045600000|2022-06-24 04:40:00|680.46|677.66|680.46|677.66|681.18|678.38|680.22|677.42|0
1656045900000|2022-06-24 04:45:00|680.35|677.55|680.82|678.02|681.18|678.38|680.22|677.42|0
1656046200000|2022-06-24 04:50:00|681.18|678.38|679.98|677.18|681.41|678.61|679.74|676.94|0
1656046500000|2022-06-24 04:55:00|679.87|677.07|679.74|676.94|680.22|677.42|678.2|675.4|0
1656046800000|2022-06-24 05:00:00|679.51|676.71|680.11|677.31|682.6|679.8|678.55|675.75|0
1656047100000|2022-06-24 05:05:00|679.74|676.94|680.82|678.02|680.82|678.02|676.41|673.61|0
1656047400000|2022-06-24 05:10:00|680.46|677.66|680.82|678.02|681.65|678.85|679.39|676.59|0
1656047700000|2022-06-24 05:15:00|680.7|677.9|680.58|677.78|681.41|678.61|679.98|677.18|0
1656048000000|2022-06-24 05:20:00|680.46|677.66|680.93|678.13|681.53|678.73|678.67|675.87|0
1656048300000|2022-06-24 05:25:00|681.17|678.37|677.36|674.56|682.6|679.8|677.12|674.32|0
1656048600000|2022-06-24 05:30:00|677.48|674.68|678.07|675.27|678.79|675.99|677.36|674.56|0
1656048900000|2022-06-24 05:35:00|677.83|675.03|675.71|672.91|678.31|675.51|675.71|672.91|0
1656049200000|2022-06-24 05:40:00|675|672.2|674.64|671.84|675.59|672.79|674.4|671.6|0
1656049500000|2022-06-24 05:45:00|675.11|672.31|675.71|672.91|676.06|673.26|674.64|671.84|0
1656049800000|2022-06-24 05:50:00|675.82|673.02|676.54|673.74|678.2|675.4|675.82|673.02|0
1656050100000|2022-06-24 05:55:00|676.3|673.5|678.91|676.11|680.1|677.3|676.18|673.38|0
1656050400000|2022-06-24 06:00:00|679.15|676.35|680.81|678.01|682.24|679.44|679.15|676.35|0
1656050700000|2022-06-24 06:05:00|680.58|677.78|683.19|680.39|683.43|680.63|679.39|676.59|0
1656051000000|2022-06-24 06:10:00|683.55|680.75|680.46|677.66|683.67|680.87|679.86|677.06|0
1656051300000|2022-06-24 06:15:00|680.34|677.54|681.17|678.37|682.84|680.04|679.51|676.71|0
1656051600000|2022-06-24 06:20:00|681.29|678.49|680.46|677.66|682.84|680.04|679.86|677.06|0
1656051900000|2022-06-24 06:25:00|681.05|678.25|682|679.2|682.71|679.91|680.81|678.01|0
1656052200000|2022-06-24 06:30:00|682.24|679.44|685.18|682.38|685.9|683.1|681.63|678.83|0
1656052500000|2022-06-24 06:35:00|685.31|682.51|684.47|681.67|686.37|683.57|684.36|681.56|0
1656052800000|2022-06-24 06:40:00|684.36|681.56|684.47|681.67|685.31|682.51|683.05|680.25|0
1656053100000|2022-06-24 06:45:00|684.59|681.79|684.71|681.91|685.66|682.86|684|681.2|0
1656053400000|2022-06-24 06:50:00|684.83|682.03|685.42|682.62|685.66|682.86|684.23|681.43|0
1656053700000|2022-06-24 06:55:00|685.54|682.74|687.32|684.52|687.79|684.99|685.54|682.74|0
1656054000000|2022-06-24 07:00:00|687.08|684.28|688.76|685.96|691.02|688.22|686.97|684.17|0
1656054300000|2022-06-24 07:05:00|688.56|686.16|684.51|682.11|689.51|687.11|683.2|680.8|0
1656054600000|2022-06-24 07:10:00|684.15|681.75|686.76|684.36|687.24|684.84|683.2|680.8|0
1656054900000|2022-06-24 07:15:00|686.29|683.89|689.33|686.93|691.12|688.72|685.57|683.17|0
1656055200000|2022-06-24 07:20:00|689.56|687.16|690.16|687.76|690.52|688.12|687.78|685.38|0
1656055500000|2022-06-24 07:25:00|689.8|687.4|687.18|684.78|690.52|688.12|686.95|684.55|0
1656055800000|2022-06-24 07:30:00|687.31|684.91|684.21|681.81|687.66|685.26|683.38|680.98|0
1656056100000|2022-06-24 07:35:00|684.33|681.93|684.13|681.73|686.62|684.22|683.42|681.02|0
1656056400000|2022-06-24 07:40:00|684.37|681.97|682.12|679.72|685.44|683.04|681.76|679.36|0
1656056700000|2022-06-24 07:45:00|682.24|679.84|682.71|680.31|684.13|681.73|681.76|679.36|0
1656057000000|2022-06-24 07:50:00|682.83|680.43|682.71|680.31|682.95|680.55|680.1|677.7|0
1656057300000|2022-06-24 07:55:00|682.47|680.07|683.42|681.02|683.89|681.49|680.81|678.41|0
1656057600000|2022-06-24 08:00:00|682.47|680.07|683.89|681.49|685.08|682.68|680.34|677.94|0
1656057900000|2022-06-24 08:05:00|684.13|681.73|686.02|683.62|686.26|683.86|683.65|681.25|0
1656058200000|2022-06-24 08:10:00|685.91|683.51|687.57|685.17|688.4|686|684.6|682.2|0
1656058500000|2022-06-24 08:15:00|688.16|685.76|685.07|682.67|688.16|685.76|684.36|681.96|0
1656058800000|2022-06-24 08:20:00|685.2|682.8|689.11|686.71|691.01|688.61|684.49|682.09|0
1656059100000|2022-06-24 08:25:00|688.99|686.59|685.31|682.91|690.06|687.66|685.31|682.91|0
1656059400000|2022-06-24 08:30:00|685.55|683.15|684.01|681.61|687.21|684.81|683.89|681.49|0
1656059700000|2022-06-24 08:35:00|683.89|681.49|683.41|681.01|685.2|682.8|682.46|680.06|0
1656060000000|2022-06-24 08:40:00|683.77|681.37|682.94|680.54|684.36|681.96|682.35|679.95|0
1656060300000|2022-06-24 08:45:00|682.82|680.42|684.83|682.43|684.83|682.43|682.23|679.83|0
1656060600000|2022-06-24 08:50:00|685.07|682.67|684.48|682.08|686.73|684.33|683.65|681.25|0
1656060900000|2022-06-24 08:55:00|684.36|681.96|683.53|681.13|684.83|682.43|682.22|679.82|0
1656061200000|2022-06-24 09:00:00|683.65|681.25|684.72|682.32|685.54|683.14|683.17|680.77|0
1656061500000|2022-06-24 09:05:00|684.59|682.19|682.22|679.82|685.9|683.5|682.22|679.82|0
1656061800000|2022-06-24 09:10:00|682.58|680.18|681.14|678.74|682.82|680.42|680.19|677.79|0
1656062100000|2022-06-24 09:15:00|680.9|678.5|681.02|678.62|682.08|679.68|680.31|677.91|0
1656062400000|2022-06-24 09:20:00|681.14|678.74|681.26|678.86|681.85|679.45|680.42|678.02|0
1656062700000|2022-06-24 09:25:00|681.13|678.73|683.74|681.34|684.69|682.29|681.13|678.73|0
1656063000000|2022-06-24 09:30:00|683.63|681.23|682.12|679.72|684.93|682.53|682.12|679.72|0
1656063300000|2022-06-24 09:35:00|682.25|679.85|684.86|682.46|684.97|682.57|681.65|679.25|0
1656063600000|2022-06-24 09:40:00|684.74|682.34|682.12|679.72|685.1|682.7|681.89|679.49|0
1656063900000|2022-06-24 09:45:00|682.25|679.85|682.12|679.72|682.48|680.08|680.46|678.06|0
1656064200000|2022-06-24 09:50:00|682.25|679.85|681.53|679.13|683.78|681.38|681.17|678.77|0
1656064500000|2022-06-24 09:55:00|681.41|679.01|678.8|676.4|682.6|680.2|678.56|676.16|0
1656064800000|2022-06-24 10:00:00|678.56|676.16|676.43|674.03|679.27|676.87|675.96|673.56|0
1656065100000|2022-06-24 10:05:00|676.67|674.27|675.24|672.84|679.27|676.87|675.01|672.61|0
1656065400000|2022-06-24 10:10:00|675.01|672.61|676.19|673.79|676.9|674.5|675.01|672.61|0
1656065700000|2022-06-24 10:15:00|676.43|674.03|676.59|674.19|677.38|674.98|675.72|673.32|0
1656066000000|2022-06-24 10:20:00|676.35|673.95|679.04|676.64|679.04|676.64|676.15|673.75|0
1656066300000|2022-06-24 10:25:00|679.16|676.76|678.92|676.52|679.76|677.36|678.44|676.04|0
1656066600000|2022-06-24 10:30:00|679.16|676.76|675.83|673.43|679.63|677.23|675.83|673.43|0
1656066900000|2022-06-24 10:35:00|676.78|674.38|677.73|675.33|678.44|676.04|676.43|674.03|0
1656067200000|2022-06-24 10:40:00|677.97|675.57|678.92|676.52|679.63|677.23|677.73|675.33|0
1656067500000|2022-06-24 10:45:00|679.16|676.76|678.68|676.28|679.39|676.99|677.85|675.45|0
1656067800000|2022-06-24 10:50:00|678.56|676.16|679.39|676.99|680.7|678.3|677.97|675.57|0
1656068100000|2022-06-24 10:55:00|679.63|677.23|679.63|677.23|681.77|679.37|678.92|676.52|0
1656068400000|2022-06-24 11:00:00|680.1|677.7|680.58|678.18|681.06|678.66|679.15|676.75|0
1656068700000|2022-06-24 11:05:00|680.82|678.42|680.34|677.94|681.29|678.89|680.34|677.94|0
1656069000000|2022-06-24 11:10:00|680.58|678.18|678.8|676.4|681.18|678.78|678.67|676.27|0
1656069300000|2022-06-24 11:15:00|678.91|676.51|677.96|675.56|679.86|677.46|677.96|675.56|0
1656069600000|2022-06-24 11:20:00|677.85|675.45|677.96|675.56|679.15|676.75|677.48|675.08|0
1656069900000|2022-06-24 11:25:00|678.32|675.92|676.77|674.37|679.62|677.22|676.77|674.37|0
1656070200000|2022-06-24 11:30:00|676.53|674.13|675.58|673.18|677.48|675.08|674.63|672.23|0
1656070500000|2022-06-24 11:35:00|675.82|673.42|679.15|676.75|679.15|676.75|675.58|673.18|0
1656070800000|2022-06-24 11:40:00|679.38|676.98|681.05|678.65|681.05|678.65|678.67|676.27|0
1656071100000|2022-06-24 11:45:00|681.29|678.89|683.91|681.51|684.38|681.98|680.57|678.17|0
1656071400000|2022-06-24 11:50:00|683.67|681.27|682|679.6|684.14|681.74|681.89|679.49|0
1656071700000|2022-06-24 11:55:00|682.12|679.72|682.24|679.84|682.71|680.31|680.93|678.53|0
1656072000000|2022-06-24 12:00:00|682|679.6|680.57|678.17|683.67|681.27|680.09|677.69|0
1656072300000|2022-06-24 12:05:00|680.93|678.53|679.14|676.74|682.24|679.84|678.08|675.68|0
1656072600000|2022-06-24 12:10:00|679.27|676.87|678.9|676.5|679.38|676.98|678.19|675.79|0
1656072900000|2022-06-24 12:15:00|678.79|676.39|678.43|676.03|679.85|677.45|677.95|675.55|0
1656073200000|2022-06-24 12:20:00|678.19|675.79|681.28|678.88|681.76|679.36|677.24|674.84|0
1656073500000|2022-06-24 12:25:00|681.04|678.64|681.88|679.48|682.12|679.72|679.62|677.22|0
1656073800000|2022-06-24 12:30:00|681.99|679.59|682.05|679.65|682.36|679.96|680.8|678.4|0
1656074100000|2022-06-24 12:35:00|681.7|679.3|680.86|678.46|682.05|679.65|679.91|677.51|0
1656074400000|2022-06-24 12:40:00|681.1|678.7|679.2|676.8|681.1|678.7|678.72|676.32|0
1656074700000|2022-06-24 12:45:00|678.96|676.56|681.22|678.82|682.77|680.37|678.96|676.56|0
1656075000000|2022-06-24 12:50:00|681.58|679.18|683|680.6|683.24|680.84|681.58|679.18|0
1656075300000|2022-06-24 12:55:00|682.77|680.37|682.53|680.13|683.72|681.32|681.81|679.41|0
1656075600000|2022-06-24 13:00:00|683|680.6|680.38|677.98|683.24|680.84|680.15|677.75|0
1656075900000|2022-06-24 13:05:00|680.15|677.75|678.48|676.08|681.1|678.7|677.89|675.49|0
1656076200000|2022-06-24 13:10:00|678.24|675.84|679.19|676.79|680.15|677.75|678.24|675.84|0
1656076500000|2022-06-24 13:15:00|678.96|676.56|677.77|675.37|679.91|677.51|677.05|674.65|0
1656076800000|2022-06-24 13:20:00|677.53|675.13|675.86|673.46|678.24|675.84|675.39|672.99|0
1656077100000|2022-06-24 13:25:00|675.75|673.35|676.81|674.41|678.95|676.55|674.91|672.51|0
1656077400000|2022-06-24 13:30:00|676.7|674.3|665.19|662.79|676.81|674.41|665.19|662.79|0
1656077700000|2022-06-24 13:35:00|664.72|662.32|668.19|665.79|671.51|669.11|662.03|659.63|0
1656078000000|2022-06-24 13:40:00|667.95|665.55|658.11|655.71|669.61|667.21|657.64|655.24|0
1656078300000|2022-06-24 13:45:00|658|655.6|652.45|650.05|660.24|657.84|652.45|650.05|0
1656078600000|2022-06-24 13:50:00|652.69|650.29|651.91|649.51|654.15|651.75|651.04|648.64|0
1656078900000|2022-06-24 13:55:00|652.14|649.74|654.03|651.63|656.16|653.76|651.43|649.03|0
1656079200000|2022-06-24 14:00:00|647.78|645.38|633.23|630.83|647.78|645.38|626.91|624.51|0
1656079500000|2022-06-24 14:05:00|633.47|631.07|624.33|621.93|633.47|631.07|622.93|620.53|0
1656079800000|2022-06-24 14:10:00|623.87|621.47|630.23|627.83|631.87|629.47|623.63|621.23|0
1656080100000|2022-06-24 14:15:00|630.46|628.06|626.64|624.24|630.46|628.06|624.3|621.9|0
1656080400000|2022-06-24 14:20:00|626.87|624.47|624.57|622.17|627.11|624.71|621.53|619.13|0
1656080700000|2022-06-24 14:25:00|624.11|621.71|627.38|624.98|629.73|627.33|624.11|621.71|0
1656081000000|2022-06-24 14:30:00|626.45|624.05|627.62|625.22|629.49|627.09|625.27|622.87|0
1656081300000|2022-06-24 14:35:00|627.15|624.75|630.9|628.5|632.31|629.91|626.21|623.81|0
1656081600000|2022-06-24 14:40:00|631.6|629.2|633.01|630.61|635.12|632.72|630.66|628.26|0
1656081900000|2022-06-24 14:45:00|632.77|630.37|627.85|625.45|635.12|632.72|626.44|624.04|0
1656082200000|2022-06-24 14:50:00|626.91|624.51|628.32|625.92|630.43|628.03|626.91|624.51|0
1656082500000|2022-06-24 14:55:00|628.08|625.68|627.38|624.98|630.43|628.03|624.57|622.17|0
1656082800000|2022-06-24 15:00:00|627.61|625.21|621.76|619.36|627.85|625.45|621.53|619.13|0
1656083100000|2022-06-24 15:05:00|621.99|619.59|623.16|620.76|625.27|622.87|621.29|618.89|0
1656083400000|2022-06-24 15:10:00|622.69|620.29|627.14|624.74|627.14|624.74|622.46|620.06|0
1656083700000|2022-06-24 15:15:00|627.61|625.21|631.25|628.85|632.53|630.13|627.14|624.74|0
1656084000000|2022-06-24 15:20:00|631.36|628.96|628.78|626.38|631.59|629.19|627.61|625.21|0
1656084300000|2022-06-24 15:25:00|628.54|626.14|623.63|621.23|629.01|626.61|623.39|620.99|0
1656084600000|2022-06-24 15:30:00|623.86|621.46|625.97|623.57|625.97|623.57|623.39|620.99|0
1656084900000|2022-06-24 15:35:00|626.43|624.03|622.69|620.29|627.14|624.74|622.45|620.05|0
1656085200000|2022-06-24 15:40:00|623.39|620.99|622.69|620.29|624.09|621.69|621.52|619.12|0
1656085500000|2022-06-24 15:45:00|622.92|620.52|625.26|622.86|625.73|623.33|622.92|620.52|0
1656085800000|2022-06-24 15:50:00|625.03|622.63|622.45|620.05|626.2|623.8|621.05|618.65|0
1656086100000|2022-06-24 15:55:00|622.22|619.82|622.68|620.28|625.73|623.33|622.22|619.82|0
1656086400000|2022-06-24 16:00:00|622.45|620.05|619.88|617.48|623.85|621.45|618.94|616.54|0
1656086700000|2022-06-24 16:05:00|620.39|617.99|620.62|618.22|620.62|618.22|618.74|616.34|0
1656087000000|2022-06-24 16:10:00|620.38|617.98|620.15|617.75|620.62|618.22|619.45|617.05|0
1656087300000|2022-06-24 16:15:00|619.68|617.28|618.98|616.58|620.62|618.22|618.27|615.87|0
1656087600000|2022-06-24 16:20:00|618.74|616.34|621.55|619.15|623.9|621.5|618.51|616.11|0
1656087900000|2022-06-24 16:25:00|621.08|618.68|623.43|621.03|624.13|621.73|620.85|618.45|0
1656088200000|2022-06-24 16:30:00|623.19|620.79|625.73|623.33|625.97|623.57|622.02|619.62|0
1656088500000|2022-06-24 16:35:00|625.97|623.57|623.62|621.22|626.44|624.04|623.38|620.98|0
1656088800000|2022-06-24 16:40:00|623.38|620.98|619.87|617.47|624.09|621.69|619.4|617|0
1656089100000|2022-06-24 16:45:00|620.1|617.7|622.91|620.51|624.56|622.16|620.1|617.7|0
1656089400000|2022-06-24 16:50:00|622.45|620.05|620.8|618.4|623.38|620.98|620.8|618.4|0
1656089700000|2022-06-24 16:55:00|620.57|618.17|619.87|617.47|621.51|619.11|619.16|616.76|0
1656090000000|2022-06-24 17:00:00|620.1|617.7|618.23|615.83|621.27|618.87|616.82|614.42|0
1656090300000|2022-06-24 17:05:00|617.99|615.59|618.69|616.29|620.33|617.93|617.52|615.12|0
1656090600000|2022-06-24 17:10:00|618.46|616.06|616.35|613.95|618.46|616.06|616.35|613.95|0
1656090900000|2022-06-24 17:15:00|616.59|614.19|620.16|617.76|620.39|617.99|616.59|614.19|0
1656091200000|2022-06-24 17:20:00|619.93|617.53|619.92|617.52|621.33|618.93|618.75|616.35|0
1656091500000|2022-06-24 17:25:00|620.16|617.76|619.92|617.52|621.33|618.93|618.99|616.59|0
1656091800000|2022-06-24 17:30:00|619.69|617.29|619.45|617.05|621.8|619.4|618.52|616.12|0
1656092100000|2022-06-24 17:35:00|619.22|616.82|620.86|618.46|622.03|619.63|619.22|616.82|0
1656092400000|2022-06-24 17:40:00|621.33|618.93|618.75|616.35|622.26|619.86|618.05|615.65|0
1656092700000|2022-06-24 17:45:00|618.98|616.58|620.16|617.76|620.63|618.23|618.52|616.12|0
1656093000000|2022-06-24 17:50:00|619.92|617.52|622.03|619.63|622.27|619.87|618.52|616.12|0
1656093300000|2022-06-24 17:55:00|622.5|620.1|621.99|619.59|623.64|621.24|619.22|616.82|0
1656093600000|2022-06-24 18:00:00|621.76|619.36|621.99|619.59|622.7|620.3|619.88|617.48|0
1656093900000|2022-06-24 18:05:00|621.76|619.36|622.7|620.3|623.87|621.47|620.82|618.42|0
1656094200000|2022-06-24 18:10:00|622.46|620.06|620.58|618.18|622.46|620.06|619.18|616.78|0
1656094500000|2022-06-24 18:15:00|620.35|617.95|619.64|617.24|621.52|619.12|618.71|616.31|0
1656094800000|2022-06-24 18:20:00|619.41|617.01|620.58|618.18|621.99|619.59|619.18|616.78|0
1656095100000|2022-06-24 18:25:00|620.82|618.42|618.71|616.31|621.05|618.65|617.53|615.13|0
1656095400000|2022-06-24 18:30:00|618.47|616.07|616.36|613.96|618.94|616.54|615.89|613.49|0
1656095700000|2022-06-24 18:35:00|616.6|614.2|618.47|616.07|618.47|616.07|615.43|613.03|0
1656096000000|2022-06-24 18:40:00|618.7|616.3|617.57|615.17|619.41|617.01|616.36|613.96|0
1656096300000|2022-06-24 18:45:00|617.34|614.94|614.29|611.89|617.8|615.4|614.29|611.89|0
1656096600000|2022-06-24 18:50:00|614.53|612.13|614.53|612.13|615.7|613.3|614.29|611.89|0
1656096900000|2022-06-24 18:55:00|614.29|611.89|613.59|611.19|615.46|613.06|613.12|610.72|0
1656097200000|2022-06-24 19:00:00|613.12|610.72|613.59|611.19|614.99|612.59|613.12|610.72|0
1656097500000|2022-06-24 19:05:00|614.06|611.66|614.52|612.12|615.23|612.83|613.12|610.72|0
1656097800000|2022-06-24 19:10:00|614.99|612.59|613.59|611.19|615.69|613.29|613.59|611.19|0
1656098100000|2022-06-24 19:15:00|613.12|610.72|612.88|610.48|613.82|611.42|611.95|609.55|0
1656098400000|2022-06-24 19:20:00|612.65|610.25|612.25|609.85|612.95|610.55|611.72|609.32|0
1656098700000|2022-06-24 19:25:00|612.02|609.62|612.25|609.85|614.59|612.19|611.79|609.39|0
1656099000000|2022-06-24 19:30:00|612.49|610.09|614.34|611.94|614.34|611.94|611.54|609.14|0
1656099300000|2022-06-24 19:35:00|614.11|611.71|610.61|608.21|615.28|612.88|610.61|608.21|0
1656099600000|2022-06-24 19:40:00|610.38|607.98|608.04|605.64|610.84|608.44|608.04|605.64|0
1656099900000|2022-06-24 19:45:00|608.51|606.11|609.69|607.29|609.69|607.29|606.88|604.48|0
1656100200000|2022-06-24 19:50:00|608.52|606.12|602.28|599.4|608.76|606.36|601.59|598.71|0
1656100500000|2022-06-24 19:55:00|602.05|599.17|596.49|593.61|605.76|602.88|596.49|593.61|0
1656100800000|2022-06-24 20:00:00|596.03|593.15|600.5|598.1|600.96|598.56|595.11|592.23|0
1656101100000|2022-06-24 20:05:00|600.73|598.33|602.1|599.7|602.8|600.4|599.34|596.94|0
1656101400000|2022-06-24 20:10:00|602.33|599.93|603.26|600.86|604.19|601.79|601.4|599|0
1656313500000|2022-06-27 07:05:00|593.54|591.14|589.03|586.63|595.16|592.76|588.69|586.29|0
1656313800000|2022-06-27 07:10:00|589.26|586.86|589.38|586.98|590.87|588.47|587.41|585.01|0
1656314100000|2022-06-27 07:15:00|589.26|586.86|588.68|586.28|589.26|586.86|583.95|581.55|0
1656314400000|2022-06-27 07:20:00|588.33|585.93|583.84|581.44|588.45|586.05|583.38|580.98|0
1656314700000|2022-06-27 07:25:00|583.95|581.55|578.89|576.49|584.64|582.24|577.52|575.12|0
1656315000000|2022-06-27 07:30:00|578.43|576.03|572.24|569.84|579.58|577.18|572.24|569.84|0
1656315300000|2022-06-27 07:35:00|571.79|569.39|570.3|567.9|572.47|570.07|569.04|566.64|0
1656315600000|2022-06-27 07:40:00|570.87|568.47|576.26|573.86|576.37|573.97|570.53|568.13|0
1656315900000|2022-06-27 07:45:00|576.37|573.97|573.39|570.99|576.37|573.97|573.28|570.88|0
1656316200000|2022-06-27 07:50:00|573.61|571.21|570.87|568.47|573.61|571.21|569.95|567.55|0
1656316500000|2022-06-27 07:55:00|570.53|568.13|569.89|567.49|571.15|568.75|569.49|567.09|0
1656316800000|2022-06-27 08:00:00|570.12|567.72|570.11|567.71|571.95|569.55|568.06|565.66|0
1656317100000|2022-06-27 08:05:00|570.46|568.06|570.8|568.4|570.8|568.4|567.14|564.74|0
1656317400000|2022-06-27 08:10:00|570.92|568.52|568.17|565.77|571.49|569.09|568.17|565.77|0
1656317700000|2022-06-27 08:15:00|568.28|565.88|568.97|566.57|568.97|566.57|567.82|565.42|0
1656318000000|2022-06-27 08:20:00|568.74|566.34|570.8|568.4|570.92|568.52|568.28|565.88|0
1656318300000|2022-06-27 08:25:00|570.57|568.17|570.23|567.83|571.03|568.63|569.42|567.02|0
1656318600000|2022-06-27 08:30:00|570.34|567.94|571.48|569.08|572.06|569.66|569.88|567.48|0
1656318900000|2022-06-27 08:35:00|571.25|568.85|576.07|573.67|576.53|574.13|571.25|568.85|0
1656319200000|2022-06-27 08:40:00|575.84|573.44|575.84|573.44|577.22|574.82|574.92|572.52|0
1656319500000|2022-06-27 08:45:00|575.96|573.56|575.78|573.38|577.21|574.81|575.15|572.75|0
1656319800000|2022-06-27 08:50:00|575.55|573.15|579|576.6|579|576.6|574.98|572.58|0
1656320100000|2022-06-27 08:55:00|579.23|576.83|578.19|575.79|579.92|577.52|577.85|575.45|0
1656320400000|2022-06-27 09:00:00|578.07|575.67|578.76|576.36|578.76|576.36|577.61|575.21|0
1656320700000|2022-06-27 09:05:00|578.99|576.59|582.68|580.28|582.91|580.51|578.99|576.59|0
1656321000000|2022-06-27 09:10:00|582.45|580.05|578.99|576.59|582.45|580.05|577.15|574.75|0
1656321300000|2022-06-27 09:15:00|579.22|576.82|578.3|575.9|580.14|577.74|577.96|575.56|0
1656321600000|2022-06-27 09:20:00|578.07|575.67|577.73|575.33|578.42|576.02|576.12|573.72|0
1656321900000|2022-06-27 09:25:00|577.61|575.21|576.46|574.06|579.22|576.82|576.35|573.95|0
1656322200000|2022-06-27 09:30:00|576.92|574.52|578.53|576.13|578.53|576.13|575.77|573.37|0
1656322500000|2022-06-27 09:35:00|577.84|575.44|579.22|576.82|580.37|577.97|577.73|575.33|0
1656322800000|2022-06-27 09:40:00|578.99|576.59|578.29|575.89|580.6|578.2|578.06|575.66|0
1656323100000|2022-06-27 09:45:00|578.41|576.01|577.6|575.2|578.52|576.12|576.68|574.28|0
1656323400000|2022-06-27 09:50:00|577.83|575.43|579.67|577.27|579.67|577.27|577.14|574.74|0
1656323700000|2022-06-27 09:55:00|579.44|577.04|579.21|576.81|579.67|577.27|578.06|575.66|0
1656324000000|2022-06-27 10:00:00|578.98|576.58|579.33|576.93|580.94|578.54|578.06|575.66|0
1656324300000|2022-06-27 10:05:00|579.21|576.81|582.16|579.76|582.16|579.76|579.21|576.81|0
1656324600000|2022-06-27 10:10:00|582.05|579.65|583.54|581.14|583.54|581.14|581.7|579.3|0
1656324900000|2022-06-27 10:15:00|583.31|580.91|580.44|578.04|583.31|580.91|580.32|577.92|0
1656325200000|2022-06-27 10:20:00|580.32|577.92|581.93|579.53|581.93|579.53|579.98|577.58|0
1656325500000|2022-06-27 10:25:00|581.82|579.42|586.19|583.79|586.54|584.14|581.36|578.96|0
1656325800000|2022-06-27 10:30:00|586.31|583.91|584.16|581.76|586.77|584.37|583.54|581.14|0
1656326100000|2022-06-27 10:35:00|584.39|581.99|586.92|584.52|587.15|584.75|584.04|581.64|0
1656326400000|2022-06-27 10:40:00|586.69|584.29|584.84|582.44|588.54|586.14|584.5|582.1|0
1656326700000|2022-06-27 10:45:00|585.31|582.91|586.54|584.14|588.27|585.87|584.73|582.33|0
1656327000000|2022-06-27 10:50:00|586.78|584.38|585.5|583.1|587.24|584.84|585.27|582.87|0
1656327300000|2022-06-27 10:55:00|585.73|583.33|582.96|580.56|585.96|583.56|582.62|580.22|0
1656327600000|2022-06-27 11:00:00|582.73|580.33|582.03|579.63|583.77|581.37|581.8|579.4|0
1656327900000|2022-06-27 11:05:00|582.27|579.87|580.19|577.79|582.73|580.33|579.96|577.56|0
1656328200000|2022-06-27 11:10:00|579.96|577.56|579.27|576.87|580.42|578.02|579.04|576.64|0
1656328500000|2022-06-27 11:15:00|579.04|576.64|578.58|576.18|580.19|577.79|578.35|575.95|0
1656328800000|2022-06-27 11:20:00|578.81|576.41|579.26|576.86|579.27|576.87|578.57|576.17|0
1656329100000|2022-06-27 11:25:00|579.03|576.63|581.57|579.17|582.26|579.86|579.03|576.63|0
1656329400000|2022-06-27 11:30:00|581.69|579.29|577.88|575.48|581.69|579.29|577.88|575.48|0
1656329700000|2022-06-27 11:35:00|578.11|575.71|578.57|576.17|579.03|576.63|577.42|575.02|0
1656330000000|2022-06-27 11:40:00|578.46|576.06|578.11|575.71|579.03|576.63|577.65|575.25|0
1656330300000|2022-06-27 11:45:00|578.23|575.83|578.8|576.4|579.49|577.09|578.11|575.71|0
1656330600000|2022-06-27 11:50:00|578.34|575.94|579.49|577.09|579.72|577.32|578.34|575.94|0
1656330900000|2022-06-27 11:55:00|579.72|577.32|580.76|578.36|581.22|578.82|579.72|577.32|0
1656331200000|2022-06-27 12:00:00|580.64|578.24|580.18|577.78|581.1|578.7|579.49|577.09|0
1656331500000|2022-06-27 12:05:00|579.95|577.55|582.25|579.85|582.71|580.31|579.72|577.32|0
1656331800000|2022-06-27 12:10:00|582.48|580.08|582.25|579.85|584.56|582.16|580.64|578.24|0
1656332100000|2022-06-27 12:15:00|581.33|578.93|581.79|579.39|584.09|581.69|579.48|577.08|0
1656332400000|2022-06-27 12:20:00|581.56|579.16|583.4|581|583.63|581.23|581.33|578.93|0
1656332700000|2022-06-27 12:25:00|582.94|580.54|588.95|586.55|588.95|586.55|582.37|579.97|0
1656333000000|2022-06-27 12:30:00|588.48|586.08|592.88|590.48|593.81|591.41|586.63|584.23|0
1656333300000|2022-06-27 12:35:00|593.11|590.71|589.87|587.47|593.34|590.94|589.87|587.47|0
1656333600000|2022-06-27 12:40:00|589.64|587.24|588.25|585.85|590.79|588.39|587.32|584.92|0
1656333900000|2022-06-27 12:45:00|587.79|585.39|589.13|586.73|590.1|587.7|587.55|585.15|0
1656334200000|2022-06-27 12:50:00|589.36|586.96|592.49|590.09|592.6|590.2|588.2|585.8|0
1656334500000|2022-06-27 12:55:00|592.37|589.97|590.51|588.11|592.37|589.97|590.05|587.65|0
1656334800000|2022-06-27 13:00:00|590.05|587.65|587.74|585.34|590.51|588.11|587.04|584.64|0
1656335100000|2022-06-27 13:05:00|587.97|585.57|589.12|586.72|589.12|586.72|587.27|584.87|0
1656335400000|2022-06-27 13:10:00|589.36|586.96|586.81|584.41|590.28|587.88|586.58|584.18|0
1656335700000|2022-06-27 13:15:00|586.58|584.18|587.27|584.87|589.01|586.61|586.12|583.72|0
1656336000000|2022-06-27 13:20:00|587.5|585.1|586.11|583.71|587.73|585.33|584.5|582.1|0
1656336300000|2022-06-27 13:25:00|585.65|583.25|583.57|581.17|586.34|583.94|583.34|580.94|0
1656336600000|2022-06-27 13:30:00|584.5|582.1|599.91|597.51|600.72|598.32|581.73|579.33|0
1656336900000|2022-06-27 13:35:00|601.42|599.02|599.43|597.03|606.78|604.38|598.04|595.64|0
1656337200000|2022-06-27 13:40:00|599.66|597.26|607.47|605.07|609.22|606.82|599.2|596.8|0
1656337500000|2022-06-27 13:45:00|608.05|605.65|613.35|610.95|617.09|614.69|607.74|605.34|0
1656337800000|2022-06-27 13:50:00|613.81|611.41|604.7|602.3|615.22|612.82|604.24|601.84|0
1656338100000|2022-06-27 13:55:00|605.4|603|611.48|609.08|612.88|610.48|605.17|602.77|0
1656338400000|2022-06-27 14:00:00|611.6|609.2|597.02|594.62|611.6|609.2|595.16|592.76|0
1656338700000|2022-06-27 14:05:00|596.32|593.92|604.62|602.22|607.9|605.5|595.85|593.45|0
1656339000000|2022-06-27 14:10:00|604.15|601.75|607.04|604.64|610.67|608.27|602.98|600.58|0
1656339300000|2022-06-27 14:15:00|607.38|604.98|605.04|602.64|611.84|609.44|602|599.6|0
1656339600000|2022-06-27 14:20:00|605.27|602.87|606.21|603.81|609.02|606.62|598.73|596.33|0
1656339900000|2022-06-27 14:25:00|606.44|604.04|608.79|606.39|611.13|608.73|605.04|602.64|0
1656340200000|2022-06-27 14:30:00|610.43|608.03|603.4|601|611.13|608.73|602|599.6|0
1656340500000|2022-06-27 14:35:00|601.53|599.13|602.7|600.3|607.38|604.98|601.06|598.66|0
1656340800000|2022-06-27 14:40:00|602.93|600.53|596.86|594.46|605.04|602.64|596.62|594.22|0
1656341100000|2022-06-27 14:45:00|597.32|594.92|594.29|591.89|601.53|599.13|594.06|591.66|0
1656341400000|2022-06-27 14:50:00|593.83|591.43|589.97|587.57|594.29|591.89|588.47|586.07|0
1656341700000|2022-06-27 14:55:00|589.74|587.34|589.27|586.87|590.2|587.8|584.85|582.45|0
1656342000000|2022-06-27 15:00:00|588.8|586.4|592.07|589.67|593.47|591.07|587.41|585.01|0
1656342300000|2022-06-27 15:05:00|592.3|589.9|596.25|593.85|596.95|594.55|591.6|589.2|0
1656342600000|2022-06-27 15:10:00|597.19|594.79|595.29|592.89|598.33|595.93|593.66|591.26|0
1656342900000|2022-06-27 15:15:00|595.76|593.36|590.86|588.46|596.93|594.53|590.39|587.99|0
1656343200000|2022-06-27 15:20:00|591.09|588.69|584.17|581.77|592.25|589.85|583.87|581.47|0
1656343500000|2022-06-27 15:25:00|584.53|582.13|584.53|582.13|584.53|582.13|582.44|580.04|0
1656343800000|2022-06-27 15:30:00|584.06|581.66|589.18|586.78|589.42|587.02|584.06|581.66|0
1656344100000|2022-06-27 15:35:00|590.35|587.95|588.72|586.32|592.45|590.05|588.25|585.85|0
1656344400000|2022-06-27 15:40:00|588.48|586.08|584.52|582.12|589.3|586.9|583.36|580.96|0
1656344700000|2022-06-27 15:45:00|584.29|581.89|585.92|583.52|587.55|585.15|582.2|579.8|0
1656345000000|2022-06-27 15:50:00|586.38|583.98|588.71|586.31|589.41|587.01|585.92|583.52|0
1656345300000|2022-06-27 15:55:00|588.95|586.55|587.08|584.68|590.81|588.41|586.15|583.75|0
1656345600000|2022-06-27 16:00:00|587.78|585.38|593.61|591.21|595.48|593.08|585.92|583.52|0
1656345900000|2022-06-27 16:05:00|592.91|590.51|593.37|590.97|596.41|594.01|592.44|590.04|0
1656346200000|2022-06-27 16:10:00|593.14|590.74|595.05|592.65|596.41|594.01|592.44|590.04|0
1656346500000|2022-06-27 16:15:00|595.28|592.88|592.35|589.95|598.65|596.25|592.11|589.71|0
1656346800000|2022-06-27 16:20:00|592.11|589.71|597.01|594.61|597.24|594.84|591.18|588.78|0
1656347100000|2022-06-27 16:25:00|597.24|594.84|601.17|598.77|602.81|600.41|596.31|593.91|0
1656347400000|2022-06-27 16:30:00|601.87|599.47|604.91|602.51|606.55|604.15|601.64|599.24|0
1656347700000|2022-06-27 16:35:00|606.08|603.68|601.64|599.24|606.78|604.38|600.83|598.43|0
1656348000000|2022-06-27 16:40:00|601.41|599.01|597.43|595.03|602.34|599.94|597.43|595.03|0
1656348300000|2022-06-27 16:45:00|596.85|594.45|596.96|594.56|600.47|598.07|596.03|593.63|0
1656348600000|2022-06-27 16:50:00|597.2|594.8|594.4|592|598.13|595.73|593.7|591.3|0
1656348900000|2022-06-27 16:55:00|593.93|591.53|594.86|592.46|598.36|595.96|593.46|591.06|0
1656349200000|2022-06-27 17:00:00|593.93|591.53|600.7|598.3|602.34|599.94|593.93|591.53|0
1656349500000|2022-06-27 17:05:00|600.93|598.53|601.29|598.89|605.38|602.98|600.93|598.53|0
1656349800000|2022-06-27 17:10:00|601.17|598.77|597|594.6|601.17|598.77|595.56|593.16|0
1656350100000|2022-06-27 17:15:00|597.23|594.83|596.76|594.36|600.04|597.64|594.89|592.49|0
1656350400000|2022-06-27 17:20:00|596.3|593.9|597.7|595.3|599.81|597.41|595.36|592.96|0
1656350700000|2022-06-27 17:25:00|597|594.6|599.8|597.4|600.98|598.58|597|594.6|0
1656351000000|2022-06-27 17:30:00|600.51|598.11|602.38|599.98|603.32|600.92|599.57|597.17|0
1656351300000|2022-06-27 17:35:00|602.62|600.22|601.8|599.4|604.61|602.21|600.97|598.57|0
1656351600000|2022-06-27 17:40:00|602.38|599.98|606.37|603.97|608.01|605.61|601.21|598.81|0
1656351900000|2022-06-27 17:45:00|606.6|604.2|607.78|605.38|610.6|608.2|605.9|603.5|0
1656352200000|2022-06-27 17:50:00|607.07|604.67|605.9|603.5|608.48|606.08|604.25|601.85|0
1656352500000|2022-06-27 17:55:00|605.43|603.03|607.78|605.38|608.01|605.61|605.19|602.79|0
1656352800000|2022-06-27 18:00:00|608.01|605.61|606.23|603.83|611.86|609.46|605.53|603.13|0
1656353100000|2022-06-27 18:05:00|605.99|603.59|608.57|606.17|610.45|608.05|605.53|603.13|0
1656353400000|2022-06-27 18:10:00|608.34|605.94|605.99|603.59|610.22|607.82|604.59|602.19|0
1656353700000|2022-06-27 18:15:00|605.52|603.12|601.07|598.67|605.65|603.25|601.07|598.67|0
1656354000000|2022-06-27 18:20:00|600.84|598.44|603.18|600.78|604.58|602.18|600.84|598.44|0
1656354300000|2022-06-27 18:25:00|603.65|601.25|606.23|603.83|607.41|605.01|603.65|601.25|0
1656354600000|2022-06-27 18:30:00|606.7|604.3|602.01|599.61|608.35|605.95|602.01|599.61|0
1656354900000|2022-06-27 18:35:00|601.78|599.38|599.9|597.5|603.42|601.02|598.97|596.57|0
1656355200000|2022-06-27 18:40:00|599.79|597.39|602.71|600.31|604.12|601.72|599.79|597.39|0
1656355500000|2022-06-27 18:45:00|602.95|600.55|601.07|598.67|605.29|602.89|600.14|597.74|0
1656355800000|2022-06-27 18:50:00|601.31|598.91|603.88|601.48|605.53|603.13|601.31|598.91|0
1656356100000|2022-06-27 18:55:00|603.65|601.25|606.23|603.83|606.7|604.3|602.01|599.61|0
1656356400000|2022-06-27 19:00:00|606.7|604.3|613.51|611.11|614.22|611.82|605.06|602.66|0
1656356700000|2022-06-27 19:05:00|613.75|611.35|608.34|605.94|616.58|614.18|607.4|605|0
1656357000000|2022-06-27 19:10:00|608.81|606.41|602.47|600.07|609.05|606.65|602.24|599.84|0
1656357300000|2022-06-27 19:15:00|602.94|600.54|601.54|599.14|604.11|601.71|600.36|597.96|0
1656357600000|2022-06-27 19:20:00|601.77|599.37|604.58|602.18|605.52|603.12|601.3|598.9|0
1656357900000|2022-06-27 19:25:00|603.88|601.48|603.64|601.24|605.75|603.35|600.6|598.2|0
1656358200000|2022-06-27 19:30:00|603.88|601.48|608.34|605.94|608.57|606.17|603.88|601.48|0
1656358500000|2022-06-27 19:35:00|608.1|605.7|612.1|609.7|613.98|611.58|608.1|605.7|0
1656358800000|2022-06-27 19:40:00|612.57|610.17|603.41|601.01|613.51|611.11|603.41|601.01|0
1656359100000|2022-06-27 19:45:00|603.64|601.24|604.81|602.41|608.33|605.93|600.13|597.73|0
1656359400000|2022-06-27 19:50:00|609.04|606.64|613.98|611.58|616.8|614.4|609.04|606.64|0
1656359700000|2022-06-27 19:55:00|613.51|611.11|605.28|602.88|613.98|611.58|605.28|602.88|0
1656360000000|2022-06-27 20:00:00|602.93|600.53|602.7|600.3|605.04|602.64|600.36|597.96|0
1656360300000|2022-06-27 20:05:00|602.59|600.19|601.06|598.66|604.11|601.71|601.06|598.66|0
1656360600000|2022-06-27 20:10:00|601.29|598.89|602.23|599.83|602.93|600.53|600.12|597.72|0
1656360900000|2022-06-27 20:15:00|601.73|598.93|601.02|598.22|601.73|598.93|600.09|597.29|0
1656361200000|2022-06-27 20:20:00|601.26|598.46|599.36|596.56|601.49|598.69|598.3|595.5|0
1656361500000|2022-06-27 20:25:00|599.47|596.67|601.35|598.55|601.35|598.55|598.77|595.97|0
1656361800000|2022-06-27 20:30:00|601.12|598.32|601.35|598.55|601.82|599.02|600.41|597.61|0
1656362100000|2022-06-27 20:35:00|601.58|598.78|600.88|598.08|601.58|598.78|599.71|596.91|0
1656362400000|2022-06-27 20:40:00|601.11|598.31|601.35|598.55|601.82|599.02|600.64|597.84|0
1656362700000|2022-06-27 20:45:00|601.11|598.31|600.06|597.26|601.11|598.31|599.47|596.67|0
1656363000000|2022-06-27 20:50:00|599.94|597.14|600.41|597.61|600.88|598.08|599.23|596.43|0
1656363300000|2022-06-27 20:55:00|600.64|597.84|600.61|597.81|600.88|598.08|599.94|597.14|0
1656363600000|2022-06-27 21:00:00|600.47|597.67|599.76|596.96|600.47|597.67|599.76|596.96|0
1656363900000|2022-06-27 21:05:00|599.58|596.78|599.45|596.65|599.76|596.96|599.37|596.57|0
1656364200000|2022-06-27 21:10:00|599.55|596.75|599.51|596.71|599.55|596.75|599.31|596.51|0
1656364500000|2022-06-27 21:15:00|599.58|596.78|599.61|596.81|599.61|596.81|599.27|596.47|0
1656364800000|2022-06-27 21:20:00|599.58|596.78|599.75|596.95|599.89|597.09|599.58|596.78|0
1656365100000|2022-06-27 21:25:00|599.82|597.02|599.78|596.98|599.95|597.15|599.78|596.98|0
1656365400000|2022-06-27 21:30:00|599.82|597.02|599.88|597.08|600.05|597.25|599.78|596.98|0
1656365700000|2022-06-27 21:35:00|599.99|597.19|600.85|598.05|600.85|598.05|599.99|597.19|0
1656366000000|2022-06-27 21:40:00|600.77|597.97|601.73|598.93|601.73|598.93|600.77|597.97|0
1656366300000|2022-06-27 21:45:00|601.66|598.86|601.08|598.28|601.73|598.93|601.08|598.28|0
1656366600000|2022-06-27 21:50:00|601.04|598.24|601.04|598.24|601.42|598.62|600.85|598.05|0
1656366900000|2022-06-27 21:55:00|601.01|598.21|600.77|597.97|601.04|598.24|600.29|597.49|0
1656367200000|2022-06-27 22:00:00|598.87|596.07|603.33|600.53|603.68|600.88|598.64|595.84|0
1656367500000|2022-06-27 22:05:00|603.21|600.41|602.63|599.83|603.68|600.88|602.51|599.71|0
1656367800000|2022-06-27 22:10:00|602.51|599.71|602.97|600.17|604.15|601.35|601.8|599|0
1656368100000|2022-06-27 22:15:00|602.63|599.83|603.91|601.11|603.91|601.11|602.5|599.7|0
1656368400000|2022-06-27 22:20:00|603.68|600.88|603.91|601.11|604.38|601.58|603.44|600.64|0
1656368700000|2022-06-27 22:25:00|604.03|601.23|603.21|600.41|604.15|601.35|602.74|599.94|0
1656369000000|2022-06-27 22:30:00|603.33|600.53|603.21|600.41|603.91|601.11|602.97|600.17|0
1656369300000|2022-06-27 22:35:00|603.09|600.29|603.44|600.64|603.56|600.76|602.74|599.94|0
1656369600000|2022-06-27 22:40:00|603.21|600.41|600.86|598.06|603.67|600.87|600.86|598.06|0
1656369900000|2022-06-27 22:45:00|600.62|597.82|599.92|597.12|600.62|597.82|599.21|596.41|0
1656370200000|2022-06-27 22:50:00|600.04|597.24|599.45|596.65|600.15|597.35|599.21|596.41|0
1656370500000|2022-06-27 22:55:00|599.33|596.53|599.45|596.65|599.45|596.65|598.98|596.18|0
1656370800000|2022-06-27 23:00:00|599.21|596.41|600.15|597.35|600.38|597.58|597.22|594.42|0
1656371100000|2022-06-27 23:05:00|600.38|597.58|599.68|596.88|600.38|597.58|599.68|596.88|0
1656371400000|2022-06-27 23:10:00|599.44|596.64|599.56|596.76|600.38|597.58|598.51|595.71|0
1656371700000|2022-06-27 23:15:00|599.44|596.64|599.68|596.88|600.62|597.82|599.44|596.64|0
1656372000000|2022-06-27 23:20:00|599.56|596.76|599.91|597.11|600.15|597.35|599.44|596.64|0
1656372300000|2022-06-27 23:25:00|599.8|597|599.67|596.87|600.14|597.34|599.44|596.64|0
1656372600000|2022-06-27 23:30:00|599.56|596.76|600.38|597.58|600.38|597.58|599.56|596.76|0
1656372900000|2022-06-27 23:35:00|600.5|597.7|600.61|597.81|600.85|598.05|600.38|597.58|0
1656373200000|2022-06-27 23:40:00|600.73|597.93|601.55|598.75|601.55|598.75|600.61|597.81|0
1656373500000|2022-06-27 23:45:00|601.31|598.51|599.91|597.11|601.31|598.51|599.91|597.11|0
1656373800000|2022-06-27 23:50:00|600.14|597.34|602.72|599.92|602.72|599.92|600.03|597.23|0
1656374100000|2022-06-27 23:55:00|602.96|600.16|600.37|597.57|602.96|600.16|600.37|597.57|0
1656374400000|2022-06-28 00:00:00|600.61|597.81|595.92|593.12|600.84|598.04|594.04|591.24|0
1656374700000|2022-06-28 00:05:00|595.68|592.88|594.16|591.36|596.51|593.71|593.34|590.54|0
1656375000000|2022-06-28 00:10:00|594.28|591.48|594.98|592.18|595.1|592.3|593.11|590.31|0
1656375300000|2022-06-28 00:15:00|594.74|591.94|594.98|592.18|594.98|592.18|593.81|591.01|0
1656375600000|2022-06-28 00:20:00|595.21|592.41|596.38|593.58|596.97|594.17|595.21|592.41|0
1656375900000|2022-06-28 00:25:00|596.04|593.24|595.91|593.11|596.62|593.82|595.68|592.88|0
1656376200000|2022-06-28 00:30:00|596.03|593.23|595.21|592.41|596.15|593.35|595.21|592.41|0
1656376500000|2022-06-28 00:35:00|595.44|592.64|596.14|593.34|596.38|593.58|595.21|592.41|0
1656376800000|2022-06-28 00:40:00|596.03|593.23|595.91|593.11|596.38|593.58|595.44|592.64|0
1656377100000|2022-06-28 00:45:00|596.03|593.23|597.31|594.51|598.02|595.22|595.91|593.11|0
1656377400000|2022-06-28 00:50:00|597.08|594.28|598.96|596.16|600.25|597.45|597.08|594.28|0
1656377700000|2022-06-28 00:55:00|599.08|596.28|597.55|594.75|599.19|596.39|597.55|594.75|0
1656378000000|2022-06-28 01:00:00|597.78|594.98|597.31|594.51|598.02|595.22|597.08|594.28|0
1656378300000|2022-06-28 01:05:00|597.08|594.28|597.43|594.63|598.14|595.34|596.84|594.04|0
1656378600000|2022-06-28 01:10:00|597.31|594.51|596.14|593.34|597.9|595.1|595.9|593.1|0
1656378900000|2022-06-28 01:15:00|595.9|593.1|595.67|592.87|597.08|594.28|595.67|592.87|0
1656379200000|2022-06-28 01:20:00|595.9|593.1|598.25|595.45|598.25|595.45|595.67|592.87|0
1656379500000|2022-06-28 01:25:00|598.13|595.33|601.3|598.5|602.24|599.44|597.54|594.74|0
1656379800000|2022-06-28 01:30:00|601.06|598.26|601.76|598.96|602.94|600.14|599.65|596.85|0
1656380100000|2022-06-28 01:35:00|601.65|598.85|600.48|597.68|602.47|599.67|599.54|596.74|0
1656380400000|2022-06-28 01:40:00|600.36|597.56|602|599.2|602|599.2|599.65|596.85|0
1656380700000|2022-06-28 01:45:00|602.23|599.43|608.35|605.55|608.58|605.78|602|599.2|0
1656381000000|2022-06-28 01:50:00|608.58|605.78|610.94|608.14|611.41|608.61|607.17|604.37|0
1656381300000|2022-06-28 01:55:00|611.41|608.61|614|611.2|615.18|612.38|610.46|607.66|0
1656381600000|2022-06-28 02:00:00|613.76|610.96|611.41|608.61|613.76|610.96|610.46|607.66|0
1656381900000|2022-06-28 02:05:00|611.17|608.37|608.34|605.54|611.17|608.37|608.11|605.31|0
1656382200000|2022-06-28 02:10:00|608.11|605.31|610.46|607.66|610.7|607.9|608.11|605.31|0
1656382500000|2022-06-28 02:15:00|610.7|607.9|610.82|608.02|610.93|608.13|608.81|606.01|0
1656382800000|2022-06-28 02:20:00|610.7|607.9|613.88|611.08|615.65|612.85|610.7|607.9|0
1656383100000|2022-06-28 02:25:00|614.12|611.32|620.26|617.46|622.98|620.18|612.58|609.78|0
1656383400000|2022-06-28 02:30:00|620.85|618.05|618.48|615.68|622.03|619.23|618.48|615.68|0
1656383700000|2022-06-28 02:35:00|618.25|615.45|618.01|615.21|619.43|616.63|617.3|614.5|0
1656384000000|2022-06-28 02:40:00|617.77|614.97|618.72|615.92|619.55|616.75|617.3|614.5|0
1656384300000|2022-06-28 02:45:00|618.6|615.8|616.83|614.03|620.13|617.33|616.35|613.55|0
1656384600000|2022-06-28 02:50:00|617.06|614.26|616.09|613.29|617.06|614.26|614.7|611.9|0
1656384900000|2022-06-28 02:55:00|616.32|613.52|615.5|612.7|616.44|613.64|614.67|611.87|0
1656385200000|2022-06-28 03:00:00|614.91|612.11|615.14|612.34|616.21|613.41|614.91|612.11|0
1656385500000|2022-06-28 03:05:00|615.38|612.58|611.49|608.69|615.61|612.81|610.43|607.63|0
1656385800000|2022-06-28 03:10:00|611.73|608.93|613.25|610.45|613.49|610.69|611.61|608.81|0
1656386100000|2022-06-28 03:15:00|613.38|610.58|613.14|610.34|614.67|611.87|612.55|609.75|0
1656386400000|2022-06-28 03:20:00|613.25|610.45|614.19|611.39|615.37|612.57|613.25|610.45|0
1656386700000|2022-06-28 03:25:00|613.96|611.16|610.19|607.39|613.96|611.16|609.25|606.45|0
1656387000000|2022-06-28 03:30:00|609.72|606.92|609.95|607.15|610.19|607.39|607.72|604.92|0
1656387300000|2022-06-28 03:35:00|610.08|607.28|610.89|608.09|611.13|608.33|609.37|606.57|0
1656387600000|2022-06-28 03:40:00|610.78|607.98|610.19|607.39|610.89|608.09|609.72|606.92|0
1656387900000|2022-06-28 03:45:00|609.95|607.15|609.01|606.21|610.19|607.39|608.3|605.5|0
1656388200000|2022-06-28 03:50:00|608.9|606.1|610.42|607.62|611.36|608.56|608.54|605.74|0
1656388500000|2022-06-28 03:55:00|610.66|607.86|609.95|607.15|611.48|608.68|609.95|607.15|0
1656388800000|2022-06-28 04:00:00|609.71|606.91|608.19|605.39|610.42|607.62|608.19|605.39|0
1656389100000|2022-06-28 04:05:00|608.07|605.27|609.01|606.21|609.71|606.91|607.83|605.03|0
1656389400000|2022-06-28 04:10:00|609.24|606.44|609.24|606.44|609.95|607.15|609.01|606.21|0
1656389700000|2022-06-28 04:15:00|609.36|606.56|613.24|610.44|613.48|610.68|609.36|606.56|0
1656390000000|2022-06-28 04:20:00|613.13|610.33|612.3|609.5|613.71|610.91|612.06|609.26|0
1656390300000|2022-06-28 04:25:00|612.42|609.62|611.59|608.79|613.24|610.44|611.36|608.56|0
1656390600000|2022-06-28 04:30:00|611.48|608.68|607.36|604.56|611.59|608.79|607.36|604.56|0
1656390900000|2022-06-28 04:35:00|607.24|604.44|607.12|604.32|607.36|604.56|606.18|603.38|0
1656391200000|2022-06-28 04:40:00|606.88|604.08|608.53|605.73|609|606.2|606.65|603.85|0
1656391500000|2022-06-28 04:45:00|608.42|605.62|608.53|605.73|609.47|606.67|608.18|605.38|0
1656391800000|2022-06-28 04:50:00|608.76|605.96|610.3|607.5|611|608.2|608.53|605.73|0
1656392100000|2022-06-28 04:55:00|610.18|607.38|610.17|607.37|611.12|608.32|610.06|607.26|0
1656392400000|2022-06-28 05:00:00|610.06|607.26|609|606.2|610.3|607.5|606.41|603.61|0
1656392700000|2022-06-28 05:05:00|609.23|606.43|606.77|603.97|610.17|607.37|606.3|603.5|0
1656393000000|2022-06-28 05:10:00|606.64|603.84|606.88|604.08|607.82|605.02|606.17|603.37|0
1656393300000|2022-06-28 05:15:00|606.77|603.97|607.58|604.78|608.05|605.25|606.64|603.84|0
1656393600000|2022-06-28 05:20:00|607.71|604.91|608.17|605.37|608.88|606.08|607.35|604.55|0
1656393900000|2022-06-28 05:25:00|608.52|605.72|608.05|605.25|609.46|606.66|606.88|604.08|0
1656394200000|2022-06-28 05:30:00|607.58|604.78|606.17|603.37|608.29|605.49|606.17|603.37|0
1656394500000|2022-06-28 05:35:00|606.4|603.6|603.82|601.02|606.4|603.6|602.41|599.61|0
1656394800000|2022-06-28 05:40:00|603.71|600.91|604.99|602.19|605.7|602.9|603.12|600.32|0
1656395100000|2022-06-28 05:45:00|604.52|601.72|604.29|601.49|605.7|602.9|603.58|600.78|0
1656395400000|2022-06-28 05:50:00|604.52|601.72|604.99|602.19|605.46|602.66|603.82|601.02|0
1656395700000|2022-06-28 05:55:00|604.88|602.08|604.52|601.72|604.99|602.19|603.11|600.31|0
1656396000000|2022-06-28 06:00:00|603.58|600.78|599.36|596.56|604.05|601.25|599.36|596.56|0
1656396300000|2022-06-28 06:05:00|600.06|597.26|592.57|589.77|600.76|597.96|591.87|589.07|0
1656396600000|2022-06-28 06:10:00|592.8|590|588.59|585.79|593.04|590.24|584.63|581.83|0
1656396900000|2022-06-28 06:15:00|588.83|586.03|588.13|585.33|589.65|586.85|585.56|582.76|0
1656397200000|2022-06-28 06:20:00|588.36|585.56|588.13|585.33|588.83|586.03|586.72|583.92|0
1656397500000|2022-06-28 06:25:00|588.25|585.45|587.19|584.39|588.59|585.79|586.96|584.16|0
1656397800000|2022-06-28 06:30:00|586.96|584.16|589.18|586.38|589.99|587.19|586.72|583.92|0
1656398100000|2022-06-28 06:35:00|589.06|586.26|589.76|586.96|591.86|589.06|588.95|586.15|0
1656398400000|2022-06-28 06:40:00|590.23|587.43|587.89|585.09|590.46|587.66|587.19|584.39|0
1656398700000|2022-06-28 06:45:00|588.24|585.44|587.78|584.98|589.06|586.26|586.95|584.15|0
1656399000000|2022-06-28 06:50:00|588.12|585.32|589.18|586.38|589.88|587.08|587.65|584.85|0
1656399300000|2022-06-28 06:55:00|589.29|586.49|590.69|587.89|591.39|588.59|589.18|586.38|0
1656399600000|2022-06-28 07:00:00|590.81|588.01|587.54|584.74|590.81|588.01|585.56|582.76|0
1656399900000|2022-06-28 07:05:00|587.34|584.94|585.8|583.4|588.62|586.22|584.75|582.35|0
1656400200000|2022-06-28 07:10:00|586.15|583.75|577.18|574.78|586.15|583.75|574.97|572.57|0
1656400500000|2022-06-28 07:15:00|577.53|575.13|582.41|580.01|582.41|580.01|576.83|574.43|0
1656400800000|2022-06-28 07:20:00|582.18|579.78|585.33|582.93|587.66|585.26|581.6|579.2|0
1656401100000|2022-06-28 07:25:00|585.44|583.04|591.75|589.35|592.68|590.28|585.21|582.81|0
1656401400000|2022-06-28 07:30:00|591.64|589.24|595.2|592.8|596.84|594.44|591.64|589.24|0
1656401700000|2022-06-28 07:35:00|595.67|593.27|597.54|595.14|597.54|595.14|592.51|590.11|0
1656402000000|2022-06-28 07:40:00|596.84|594.44|597.54|595.14|597.89|595.49|595.32|592.92|0
1656402300000|2022-06-28 07:45:00|598.01|595.61|600.47|598.07|601.99|599.59|595.55|593.15|0
1656402600000|2022-06-28 07:50:00|600.11|597.71|595.43|593.03|600.82|598.42|594.15|591.75|0
1656402900000|2022-06-28 07:55:00|595.32|592.92|593.56|591.16|596.13|593.73|593.32|590.92|0
1656403200000|2022-06-28 08:00:00|593.44|591.04|590.05|587.65|594.49|592.09|589.82|587.42|0
1656403500000|2022-06-28 08:05:00|590.28|587.88|591.68|589.28|591.68|589.28|587.95|585.55|0
1656403800000|2022-06-28 08:10:00|591.34|588.94|591.68|589.28|592.27|589.87|590.75|588.35|0
1656404100000|2022-06-28 08:15:00|591.8|589.4|591.45|589.05|592.38|589.98|589.81|587.41|0
1656404400000|2022-06-28 08:20:00|591.22|588.82|589.62|587.22|591.22|588.82|588.3|585.9|0
1656404700000|2022-06-28 08:25:00|589.27|586.87|588.22|585.82|589.74|587.34|587.75|585.35|0
1656405000000|2022-06-28 08:30:00|588.11|585.71|590.55|588.15|590.55|588.15|587.98|585.58|0
1656405300000|2022-06-28 08:35:00|591.02|588.62|586.58|584.18|591.02|588.62|586.35|583.95|0
1656405600000|2022-06-28 08:40:00|586.82|584.42|589.38|586.98|589.62|587.22|586.82|584.42|0
1656405900000|2022-06-28 08:45:00|589.62|587.22|588.91|586.51|590.32|587.92|587.98|585.58|0
1656406200000|2022-06-28 08:50:00|589.04|586.64|587.05|584.65|589.04|586.64|587.05|584.65|0
1656406500000|2022-06-28 08:55:00|586.81|584.41|584.02|581.62|587.17|584.77|583.78|581.38|0
1656406800000|2022-06-28 09:00:00|584.48|582.08|584.25|581.85|585.3|582.9|583.55|581.15|0
1656407100000|2022-06-28 09:05:00|584.6|582.2|583.08|580.68|584.6|582.2|582.62|580.22|0
1656407400000|2022-06-28 09:10:00|582.85|580.45|581.22|578.82|582.85|580.45|580.52|578.12|0
1656407700000|2022-06-28 09:15:00|580.76|578.36|585.18|582.78|585.18|582.78|580.76|578.36|0
1656408000000|2022-06-28 09:20:00|584.71|582.31|584.6|582.2|585.18|582.78|582.97|580.57|0
1656408300000|2022-06-28 09:25:00|584.48|582.08|583.31|580.91|584.71|582.31|582.5|580.1|0
1656408600000|2022-06-28 09:30:00|583.43|581.03|586.81|584.41|587.27|584.87|582.85|580.45|0
1656408900000|2022-06-28 09:35:00|586.57|584.17|588.67|586.27|589.61|587.21|586.11|583.71|0
1656409200000|2022-06-28 09:40:00|588.56|586.16|590.07|587.67|590.54|588.14|588.33|585.93|0
1656409500000|2022-06-28 09:45:00|589.96|587.56|589.84|587.44|590.77|588.37|588.2|585.8|0
1656409800000|2022-06-28 09:50:00|589.6|587.2|587.97|585.57|589.6|587.2|585.99|583.59|0
1656410100000|2022-06-28 09:55:00|588.09|585.69|589.72|587.32|590.54|588.14|587.04|584.64|0
1656410400000|2022-06-28 10:00:00|589.83|587.43|589.25|586.85|589.96|587.56|587.5|585.1|0
1656410700000|2022-06-28 10:05:00|589.37|586.97|590.3|587.9|590.65|588.25|588.32|585.92|0
1656411000000|2022-06-28 10:10:00|590.53|588.13|590.89|588.49|591.47|589.07|589.6|587.2|0
1656411300000|2022-06-28 10:15:00|590.77|588.37|590.06|587.66|591|588.6|589.6|587.2|0
1656411600000|2022-06-28 10:20:00|590.19|587.79|587.96|585.56|590.3|587.9|587.26|584.86|0
1656411900000|2022-06-28 10:25:00|588.43|586.03|587.85|585.45|589.02|586.62|587.5|585.1|0
1656412200000|2022-06-28 10:30:00|588.2|585.8|585.52|583.12|588.2|585.8|585.4|583|0
1656412500000|2022-06-28 10:35:00|585.63|583.23|586.33|583.93|587.03|584.63|585.63|583.23|0
1656412800000|2022-06-28 10:40:00|586.09|583.69|587.38|584.98|588.66|586.26|585.63|583.23|0
1656413100000|2022-06-28 10:45:00|587.85|585.45|587.49|585.09|588.43|586.03|586.33|583.93|0
1656413400000|2022-06-28 10:50:00|587.61|585.21|585.63|583.23|588.19|585.79|585.63|583.23|0
1656413700000|2022-06-28 10:55:00|585.51|583.11|584.58|582.18|586.56|584.16|583.65|581.25|0
1656414000000|2022-06-28 11:00:00|584.81|582.41|586.79|584.39|587.72|585.32|584.46|582.06|0
1656414300000|2022-06-28 11:05:00|587.26|584.86|584.22|581.82|587.61|585.21|584.22|581.82|0
1656414600000|2022-06-28 11:10:00|583.99|581.59|584.22|581.82|585.39|582.99|583.76|581.36|0
1656414900000|2022-06-28 11:15:00|584.69|582.29|584.69|582.29|585.15|582.75|584.22|581.82|0
1656415200000|2022-06-28 11:20:00|584.46|582.06|584.45|582.05|585.39|582.99|584.11|581.71|0
1656415500000|2022-06-28 11:25:00|584.69|582.29|582.01|579.61|585.74|583.34|581.89|579.49|0
1656415800000|2022-06-28 11:30:00|582.13|579.73|583.06|580.66|583.41|581.01|582.13|579.73|0
1656416100000|2022-06-28 11:35:00|583.29|580.89|584.22|581.82|584.92|582.52|582.82|580.42|0
1656416400000|2022-06-28 11:40:00|584.45|582.05|583.05|580.65|584.92|582.52|582.94|580.54|0
1656416700000|2022-06-28 11:45:00|583.29|580.89|583.62|581.22|584.22|581.82|582.92|580.52|0
1656417000000|2022-06-28 11:50:00|583.74|581.34|584.68|582.28|585.72|583.32|583.62|581.22|0
1656417300000|2022-06-28 11:55:00|584.79|582.39|584.09|581.69|586.42|584.02|583.85|581.45|0
1656417600000|2022-06-28 12:00:00|584.32|581.92|583.85|581.45|585.49|583.09|583.15|580.75|0
1656417900000|2022-06-28 12:05:00|584.09|581.69|585.25|582.85|585.95|583.55|583.62|581.22|0
1656418200000|2022-06-28 12:10:00|585.14|582.74|585.95|583.55|587.12|584.72|585.02|582.62|0
1656418500000|2022-06-28 12:15:00|586.42|584.02|589.46|587.06|590.16|587.76|584.91|582.51|0
1656418800000|2022-06-28 12:20:00|589.69|587.29|591.33|588.93|593.9|591.5|588.99|586.59|0
1656419100000|2022-06-28 12:25:00|591.56|589.16|596.72|594.32|597.19|594.79|591.33|588.93|0
1656419400000|2022-06-28 12:30:00|596.48|594.08|598.83|596.43|599.3|596.9|593.9|591.5|0
1656419700000|2022-06-28 12:35:00|598.59|596.19|595.07|592.67|598.83|596.43|594.6|592.2|0
1656420000000|2022-06-28 12:40:00|594.84|592.44|593.43|591.03|594.84|592.44|591.56|589.16|0
1656420300000|2022-06-28 12:45:00|593.2|590.8|592.49|590.09|593.2|590.8|591.79|589.39|0
1656420600000|2022-06-28 12:50:00|592.26|589.86|591.56|589.16|593.43|591.03|590.62|588.22|0
1656420900000|2022-06-28 12:55:00|591.79|589.39|590.85|588.45|591.79|589.39|590.15|587.75|0
1656421200000|2022-06-28 13:00:00|590.62|588.22|589.68|587.28|590.62|588.22|588.75|586.35|0
1656421500000|2022-06-28 13:05:00|589.45|587.05|588.28|585.88|589.45|587.05|587.58|585.18|0
1656421800000|2022-06-28 13:10:00|588.04|585.64|590.62|588.22|591.55|589.15|588.04|585.64|0
1656422100000|2022-06-28 13:15:00|590.85|588.45|588.98|586.58|590.97|588.57|588.74|586.34|0
1656422400000|2022-06-28 13:20:00|588.74|586.34|589.68|587.28|590.15|587.75|587.81|585.41|0
1656422700000|2022-06-28 13:25:00|589.44|587.04|589.68|587.28|591.44|589.04|588.04|585.64|0
1656423000000|2022-06-28 13:30:00|590.85|588.45|568.95|566.55|590.85|588.45|566.4|564|0
1656423300000|2022-06-28 13:35:00|568.25|565.85|564.93|562.53|569.12|566.72|562.14|559.74|0
1656423600000|2022-06-28 13:40:00|565.86|563.46|566.79|564.39|570.51|568.11|564|561.6|0
1656423900000|2022-06-28 13:45:00|565.63|563.23|565.62|563.22|573.31|570.91|565.16|562.76|0
1656424200000|2022-06-28 13:50:00|565.16|562.76|566.7|564.3|568.41|566.01|564.61|562.21|0
1656424500000|2022-06-28 13:55:00|566.93|564.53|573.08|570.68|576.7|574.3|566.23|563.83|0
1656424800000|2022-06-28 14:00:00|573.55|571.15|581.56|579.16|583.43|581.03|570.12|567.72|0
1656425100000|2022-06-28 14:05:00|582.26|579.86|589.87|587.47|592.94|590.54|581.21|578.81|0
1656425400000|2022-06-28 14:10:00|590.34|587.94|585.18|582.78|590.34|587.94|584.48|582.08|0
1656425700000|2022-06-28 14:15:00|585.65|583.25|590.1|587.7|590.1|587.7|584.36|581.96|0
1656426000000|2022-06-28 14:20:00|590.57|588.17|593.62|591.22|597.03|594.63|588.69|586.29|0
1656426300000|2022-06-28 14:25:00|593.86|591.46|595.9|593.5|595.9|593.5|591.27|588.87|0
1656426600000|2022-06-28 14:30:00|597.08|594.68|605.15|602.75|606.25|603.85|595.9|593.5|0
1656426900000|2022-06-28 14:35:00|605.86|603.46|601.39|598.99|606.09|603.69|600.45|598.05|0
1656427200000|2022-06-28 14:40:00|601.63|599.23|601.16|598.76|608.21|605.81|600.69|598.29|0
1656427500000|2022-06-28 14:45:00|601.86|599.46|609.39|606.99|611.98|609.58|601.16|598.76|0
1656427800000|2022-06-28 14:50:00|608.91|606.51|610.8|608.4|613.63|611.23|607.27|604.87|0
1656428100000|2022-06-28 14:55:00|610.56|608.16|603.74|601.34|611.03|608.63|603.74|601.34|0
1656428400000|2022-06-28 15:00:00|603.97|601.57|604.91|602.51|608.68|606.28|602.09|599.69|0
1656428700000|2022-06-28 15:05:00|604.44|602.04|608.4|606|609.38|606.98|603.74|601.34|0
1656429000000|2022-06-28 15:10:00|607.7|605.3|607.28|604.88|609.82|607.42|605.34|602.94|0
1656429300000|2022-06-28 15:15:00|607.51|605.11|614.76|612.36|615.24|612.84|607.04|604.64|0
1656429600000|2022-06-28 15:20:00|614.53|612.13|623.99|621.59|623.99|621.59|613.58|611.18|0
1656429900000|2022-06-28 15:25:00|623.76|621.36|632.69|630.29|632.69|630.29|623.05|620.65|0
1656430200000|2022-06-28 15:30:00|633.4|631|628.75|626.35|633.4|631|628.04|625.64|0
1656430500000|2022-06-28 15:35:00|628.99|626.59|638.01|635.61|638.25|635.85|628.28|625.88|0
1656430800000|2022-06-28 15:40:00|636.59|634.19|643.73|641.33|644.68|642.28|636.59|634.19|0
1656431100000|2022-06-28 15:45:00|643.49|641.09|641.23|638.83|644.92|642.52|640.34|637.94|0
1656431400000|2022-06-28 15:50:00|641.71|639.31|646.7|644.3|647.42|645.02|641|638.6|0
1656431700000|2022-06-28 15:55:00|647.06|644.66|649.11|646.71|651.25|648.85|645.55|643.15|0
1656432000000|2022-06-28 16:00:00|649.59|647.19|655.06|652.66|656.02|653.62|647.69|645.29|0
1656432300000|2022-06-28 16:05:00|654.83|652.43|649.03|646.63|655.63|653.23|648.79|646.39|0
1656432600000|2022-06-28 16:10:00|650.21|647.81|648.31|645.91|650.21|647.81|644.27|641.87|0
1656432900000|2022-06-28 16:15:00|649.02|646.62|648.8|646.4|655.47|653.07|648.8|646.4|0
1656433200000|2022-06-28 16:20:00|649.76|647.36|646.36|643.96|650.23|647.83|645.41|643.01|0
1656433500000|2022-06-28 16:25:00|646.84|644.44|642.09|639.69|647.08|644.68|642.09|639.69|0
1656433800000|2022-06-28 16:30:00|641.37|638.97|649.52|647.12|649.52|647.12|641.37|638.97|0
1656434100000|2022-06-28 16:35:00|649.99|647.59|643.56|641.16|649.99|647.59|642.38|639.98|0
1656434400000|2022-06-28 16:40:00|643.09|640.69|639.52|637.12|644.04|641.64|638.81|636.41|0
1656434700000|2022-06-28 16:45:00|639.28|636.88|641.9|639.5|642.61|640.21|637.62|635.22|0
1656435000000|2022-06-28 16:50:00|641.66|639.26|647.61|645.21|647.61|645.21|641.31|638.91|0
1656435300000|2022-06-28 16:55:00|647.37|644.97|644.51|642.11|647.61|645.21|642.85|640.45|0
1656435600000|2022-06-28 17:00:00|644.99|642.59|649.04|646.64|652.14|649.74|644.51|642.11|0
1656435900000|2022-06-28 17:05:00|648.08|645.68|658.82|656.42|658.82|656.42|648.08|645.68|0
1656436200000|2022-06-28 17:10:00|659.3|656.9|661.89|659.49|662.84|660.44|656.67|654.27|0
1656436500000|2022-06-28 17:15:00|662.12|659.72|660.2|657.8|662.12|659.72|657.33|654.93|0
1656436800000|2022-06-28 17:20:00|660.67|658.27|657.66|655.26|663.78|661.38|657.42|655.02|0
1656437100000|2022-06-28 17:25:00|657.89|655.49|654.56|652.16|661.71|659.31|653.36|650.96|0
1656437400000|2022-06-28 17:30:00|655.03|652.63|657.89|655.49|657.89|655.49|652.89|650.49|0
1656437700000|2022-06-28 17:35:00|658.13|655.73|661|658.6|663.15|660.75|657.65|655.25|0
1656438000000|2022-06-28 17:40:00|661.71|659.31|659.26|656.86|662.67|660.27|657.06|654.66|0
1656438300000|2022-06-28 17:45:00|659.5|657.1|658.54|656.14|660.21|657.81|656.4|654|0
1656438600000|2022-06-28 17:50:00|658.3|655.9|659.26|656.86|659.37|656.97|655.68|653.28|0
1656438900000|2022-06-28 17:55:00|659.37|656.97|659.13|656.73|660.33|657.93|656.75|654.35|0
1656439200000|2022-06-28 18:00:00|660.57|658.17|659.37|656.97|660.57|658.17|652.21|649.81|0
1656439500000|2022-06-28 18:05:00|660.09|657.69|663.91|661.51|664.63|662.23|658.66|656.26|0
1656439800000|2022-06-28 18:10:00|664.15|661.75|668.7|666.3|669.66|667.26|662.72|660.32|0
1656440100000|2022-06-28 18:15:00|668.94|666.54|672.06|669.66|672.3|669.9|667.27|664.87|0
1656440400000|2022-06-28 18:20:00|672.3|669.9|673.26|670.38|673.74|670.86|670.62|667.74|0
1656440700000|2022-06-28 18:25:00|673.5|670.62|670.87|667.99|673.98|671.1|670.39|667.51|0
1656441000000|2022-06-28 18:30:00|671.83|668.95|676.62|673.74|676.86|673.98|671.83|668.95|0
1656441300000|2022-06-28 18:35:00|676.86|673.98|679.97|677.09|680.21|677.33|676.62|673.74|0
1656441600000|2022-06-28 18:40:00|680.21|677.33|677.63|674.75|681.65|678.77|677.39|674.51|0
1656441900000|2022-06-28 18:45:00|677.39|674.51|670.21|667.33|678.83|675.95|669.97|667.09|0
1656442200000|2022-06-28 18:50:00|670.45|667.57|672.12|669.24|674.04|671.16|669.97|667.09|0
1656442500000|2022-06-28 18:55:00|671.88|669|674.51|671.63|675.23|672.35|670.44|667.56|0
1656442800000|2022-06-28 19:00:00|674.99|672.11|679.55|676.67|679.79|676.91|671.16|668.28|0
1656443100000|2022-06-28 19:05:00|679.31|676.43|679.31|676.43|681.71|678.83|678.11|675.23|0
1656443400000|2022-06-28 19:10:00|679.07|676.19|677.94|675.06|681.71|678.83|675.71|672.83|0
1656443700000|2022-06-28 19:15:00|677.7|674.82|675.3|672.42|680.1|677.22|674.58|671.7|0
1656444000000|2022-06-28 19:20:00|675.54|672.66|670.98|668.1|678.41|675.53|670.5|667.62|0
1656444300000|2022-06-28 19:25:00|670.26|667.38|673.73|671.33|677.81|675.41|670.26|667.38|0
1656444600000|2022-06-28 19:30:00|675.17|672.77|676.37|673.97|677.09|674.69|671.57|669.17|0
1656444900000|2022-06-28 19:35:00|675.89|673.49|673.96|671.56|678.77|676.37|673.96|671.56|0
1656445200000|2022-06-28 19:40:00|673.72|671.32|678.05|675.65|679.97|677.57|672.76|670.36|0
1656445500000|2022-06-28 19:45:00|678.29|675.89|678.77|676.37|681.65|679.25|676.12|673.72|0
1656445800000|2022-06-28 19:50:00|678.28|675.88|675.77|673.37|683.09|680.69|675.64|673.24|0
1656446100000|2022-06-28 19:55:00|675.64|673.24|681.05|678.65|682.73|680.33|675.64|673.24|0
1656446400000|2022-06-28 20:00:00|681.29|678.89|682.25|679.85|684.18|681.78|678.41|676.01|0
1656446700000|2022-06-28 20:05:00|682.01|679.61|683.21|680.81|683.69|681.29|682.01|679.61|0
1656447000000|2022-06-28 20:10:00|682.97|680.57|681.29|678.89|682.97|680.57|680.09|677.69|0
1656447300000|2022-06-28 20:15:00|681.73|678.93|680.65|677.85|682.69|679.89|680.53|677.73|0
1656447600000|2022-06-28 20:20:00|680.29|677.49|677.89|675.09|680.77|677.97|677.65|674.85|0
1656447900000|2022-06-28 20:25:00|678.01|675.21|678.61|675.81|680.05|677.25|678.01|675.21|0
1656448200000|2022-06-28 20:30:00|679.09|676.29|678.61|675.81|679.09|676.29|678.37|675.57|0
1656448500000|2022-06-28 20:35:00|678.85|676.05|678.6|675.8|679.57|676.77|678.36|675.56|0
1656448800000|2022-06-28 20:40:00|678.36|675.56|679.56|676.76|679.56|676.76|678.36|675.56|0
1656449100000|2022-06-28 20:45:00|679.32|676.52|681.01|678.21|681.73|678.93|679.08|676.28|0
1656449400000|2022-06-28 20:50:00|681.25|678.45|680.17|677.37|681.49|678.69|680.04|677.24|0
1656449700000|2022-06-28 20:55:00|680.28|677.48|678.49|675.69|680.28|677.48|677.88|675.08|0
1656450000000|2022-06-28 21:00:00|678.65|675.85|679.25|676.45|679.71|676.91|678.54|675.74|0
1656450300000|2022-06-28 21:05:00|678.73|675.93|678.05|675.25|678.97|676.17|677.28|674.48|0
1656450600000|2022-06-28 21:10:00|677.63|674.83|677.99|675.19|678.05|675.25|677.63|674.83|0
1656450900000|2022-06-28 21:15:00|677.95|675.15|678.3|675.5|678.75|675.95|677.74|674.94|0
1656451200000|2022-06-28 21:20:00|678.47|675.67|678.96|676.16|679.25|676.45|678.33|675.53|0
1656451500000|2022-06-28 21:25:00|679|676.2|679.36|676.56|679.46|676.66|679|676.2|0
1656451800000|2022-06-28 21:30:00|679.17|676.37|679.15|676.35|679.36|676.56|679.11|676.31|0
1656452100000|2022-06-28 21:35:00|679.11|676.31|679.28|676.48|679.28|676.48|679.11|676.31|0
1656452400000|2022-06-28 21:40:00|679.14|676.34|679.28|676.48|679.28|676.48|679.11|676.31|0
1656452700000|2022-06-28 21:45:00|679.25|676.45|678.89|676.09|679.25|676.45|678.64|675.84|0
1656453000000|2022-06-28 21:50:00|679.07|676.27|679.35|676.55|679.35|676.55|678.61|675.81|0
1656453300000|2022-06-28 21:55:00|679.38|676.58|678.58|675.78|679.59|676.79|678.47|675.67|0
1656453600000|2022-06-28 22:00:00|678.48|675.68|678.48|675.68|680.04|677.24|678.35|675.55|0
1656453900000|2022-06-28 22:05:00|678.35|675.55|677.63|674.83|679.31|676.51|677.52|674.72|0
1656454200000|2022-06-28 22:10:00|677.52|674.72|678.35|675.55|678.72|675.92|676.32|673.52|0
1656454500000|2022-06-28 22:15:00|677.87|675.07|677.63|674.83|678.11|675.31|677.15|674.35|0
1656454800000|2022-06-28 22:20:00|677.52|674.72|678|675.2|678.83|676.03|677.39|674.59|0
1656455100000|2022-06-28 22:25:00|678.11|675.31|677.04|674.24|678.11|675.31|676.43|673.63|0
1656455400000|2022-06-28 22:30:00|676.67|673.87|676.43|673.63|677.03|674.23|676.19|673.39|0
1656455700000|2022-06-28 22:35:00|676.31|673.51|676.19|673.39|677.39|674.59|675.95|673.15|0
1656456000000|2022-06-28 22:40:00|676.43|673.63|676.67|673.87|677.51|674.71|676.43|673.63|0
1656456300000|2022-06-28 22:45:00|676.43|673.63|676.55|673.75|676.79|673.99|675.95|673.15|0
1656456600000|2022-06-28 22:50:00|676.67|673.87|675.23|672.43|676.79|673.99|675.23|672.43|0
1656456900000|2022-06-28 22:55:00|675.47|672.67|675.23|672.43|675.95|673.15|675.23|672.43|0
1656457200000|2022-06-28 23:00:00|675.47|672.67|679.55|676.75|680.03|677.23|675.35|672.55|0
1656457500000|2022-06-28 23:05:00|679.31|676.51|679.79|676.99|680.27|677.47|678.23|675.43|0
1656457800000|2022-06-28 23:10:00|679.55|676.75|679.79|676.99|680.15|677.35|678.83|676.03|0
1656458100000|2022-06-28 23:15:00|679.55|676.75|680.03|677.23|680.99|678.19|679.55|676.75|0
1656458400000|2022-06-28 23:20:00|679.91|677.11|677.38|674.58|680.51|677.71|676.42|673.62|0
1656458700000|2022-06-28 23:25:00|677.51|674.71|676.66|673.86|677.86|675.06|676.18|673.38|0
1656459000000|2022-06-28 23:30:00|676.9|674.1|676.66|673.86|677.27|674.47|676.18|673.38|0
1656459300000|2022-06-28 23:35:00|676.9|674.1|676.9|674.1|678.34|675.54|676.66|673.86|0
1656459600000|2022-06-28 23:40:00|677.14|674.34|676.18|673.38|677.38|674.58|676.18|673.38|0
1656459900000|2022-06-28 23:45:00|675.94|673.14|675.94|673.14|676.18|673.38|674.98|672.18|0
1656460200000|2022-06-28 23:50:00|676.18|673.38|677.62|674.82|677.62|674.82|675.94|673.14|0
1656460500000|2022-06-28 23:55:00|677.86|675.06|677.14|674.34|678.94|676.14|676.78|673.98|0
1656460800000|2022-06-29 00:00:00|677.38|674.58|677.26|674.46|678.58|675.78|675.7|672.9|0
1656461100000|2022-06-29 00:05:00|677.62|674.82|674.98|672.18|678.34|675.54|672.82|670.02|0
1656461400000|2022-06-29 00:10:00|675.22|672.42|676.9|674.1|677.38|674.58|673.54|670.74|0
1656461700000|2022-06-29 00:15:00|676.18|673.38|674.74|671.94|676.78|673.98|674.14|671.34|0
1656462000000|2022-06-29 00:20:00|674.38|671.58|680.5|677.7|681.46|678.66|674.38|671.58|0
1656462300000|2022-06-29 00:25:00|680.62|677.82|678.22|675.42|680.98|678.18|678.1|675.3|0
1656462600000|2022-06-29 00:30:00|678.1|675.3|678.81|676.01|679.3|676.5|675.69|672.89|0
1656462900000|2022-06-29 00:35:00|678.7|675.9|682.66|679.86|682.66|679.86|678.33|675.53|0
1656463200000|2022-06-29 00:40:00|682.42|679.62|684.34|681.54|684.34|681.54|681.7|678.9|0
1656463500000|2022-06-29 00:45:00|683.86|681.06|684.34|681.54|684.34|681.54|682.9|680.1|0
1656463800000|2022-06-29 00:50:00|684.22|681.42|684.34|681.54|684.34|681.54|682.9|680.1|0
1656464100000|2022-06-29 00:55:00|684.58|681.78|683.62|680.82|684.82|682.02|683.38|680.58|0
1656464400000|2022-06-29 01:00:00|683.86|681.06|681.21|678.41|684.46|681.66|681.21|678.41|0
1656464700000|2022-06-29 01:05:00|681.45|678.65|682.17|679.37|683.62|680.82|681.45|678.65|0
1656465000000|2022-06-29 01:10:00|682.41|679.61|681.45|678.65|683.13|680.33|681.45|678.65|0
1656465300000|2022-06-29 01:15:00|681.69|678.89|680.97|678.17|682.3|679.5|680.97|678.17|0
1656465600000|2022-06-29 01:20:00|680.49|677.69|680.61|677.81|682.17|679.37|679.53|676.73|0
1656465900000|2022-06-29 01:25:00|680.73|677.93|677.37|674.57|680.97|678.17|677.37|674.57|0
1656466200000|2022-06-29 01:30:00|677.61|674.81|677.37|674.57|678.33|675.53|675.33|672.53|0
1656466500000|2022-06-29 01:35:00|677.13|674.33|675.69|672.89|677.85|675.05|673.77|670.97|0
1656466800000|2022-06-29 01:40:00|675.81|673.01|678.33|675.53|679.29|676.49|675.33|672.53|0
1656467100000|2022-06-29 01:45:00|678.09|675.29|680.01|677.21|680.01|677.21|677.85|675.05|0
1656467400000|2022-06-29 01:50:00|680.25|677.45|678.69|675.89|680.49|677.69|678.08|675.28|0
1656467700000|2022-06-29 01:55:00|678.93|676.13|678.56|675.76|679.28|676.48|677.84|675.04|0
1656468000000|2022-06-29 02:00:00|678.32|675.52|680|677.2|680.97|678.17|676.88|674.08|0
1656468300000|2022-06-29 02:05:00|680.24|677.44|680.72|677.92|681.45|678.65|679.04|676.24|0
1656468600000|2022-06-29 02:10:00|680.48|677.68|678.32|675.52|680.85|678.05|678.08|675.28|0
1656468900000|2022-06-29 02:15:00|678.08|675.28|679.43|676.63|679.43|676.63|676.56|673.76|0
1656469200000|2022-06-29 02:20:00|679.67|676.87|677.27|674.47|679.91|677.11|676.8|674|0
1656469500000|2022-06-29 02:25:00|677.4|674.6|677.75|674.95|678.23|675.43|676.56|673.76|0
1656469800000|2022-06-29 02:30:00|677.88|675.08|676.79|673.99|677.88|675.08|676.31|673.51|0
1656470100000|2022-06-29 02:35:00|676.55|673.75|676.55|673.75|676.68|673.88|674.64|671.84|0
1656470400000|2022-06-29 02:40:00|676.68|673.88|675.59|672.79|677.4|674.6|674.88|672.08|0
1656470700000|2022-06-29 02:45:00|675.48|672.68|674.04|671.24|675.59|672.79|672.48|669.68|0
1656471000000|2022-06-29 02:50:00|674.16|671.36|674.04|671.24|674.39|671.59|673.91|671.11|0
1656471300000|2022-06-29 02:55:00|673.91|671.11|674.63|671.83|675.35|672.55|672.96|670.16|0
1656471600000|2022-06-29 03:00:00|675|672.2|675.59|672.79|676.55|673.75|673.91|671.11|0
1656471900000|2022-06-29 03:05:00|675.83|673.03|676.55|673.75|677.75|674.95|675.48|672.68|0
1656472200000|2022-06-29 03:10:00|676.67|673.87|677.75|674.95|678.71|675.91|676.07|673.27|0
1656472500000|2022-06-29 03:15:00|677.99|675.19|677.27|674.47|678.47|675.67|676.79|673.99|0
1656472800000|2022-06-29 03:20:00|677.51|674.71|676.07|673.27|677.75|674.95|675.83|673.03|0
1656473100000|2022-06-29 03:25:00|676.31|673.51|674.99|672.19|677.27|674.47|674.75|671.95|0
1656473400000|2022-06-29 03:30:00|675.35|672.55|674.39|671.59|675.59|672.79|674.39|671.59|0
1656473700000|2022-06-29 03:35:00|674.63|671.83|677.26|674.46|678.46|675.66|674.63|671.83|0
1656474000000|2022-06-29 03:40:00|677.5|674.7|674.27|671.47|677.63|674.83|674.15|671.35|0
1656474300000|2022-06-29 03:45:00|674.39|671.59|675.71|672.91|676.54|673.74|673.91|671.11|0
1656474600000|2022-06-29 03:50:00|675.95|673.15|674.63|671.83|676.3|673.5|674.39|671.59|0
1656474900000|2022-06-29 03:55:00|674.87|672.07|675.82|673.02|676.3|673.5|674.39|671.59|0
1656475200000|2022-06-29 04:00:00|676.06|673.26|675.58|672.78|677.02|674.22|675.1|672.3|0
1656475500000|2022-06-29 04:05:00|675.71|672.91|676.78|673.98|676.78|673.98|674.86|672.06|0
1656475800000|2022-06-29 04:10:00|677.02|674.22|675.34|672.54|677.02|674.22|675.1|672.3|0
1656476100000|2022-06-29 04:15:00|675.58|672.78|675.82|673.02|676.54|673.74|675.1|672.3|0
1656476400000|2022-06-29 04:20:00|675.71|672.91|676.54|673.74|676.78|673.98|675.34|672.54|0
1656476700000|2022-06-29 04:25:00|676.3|673.5|676.54|673.74|677.26|674.46|675.58|672.78|0
1656477000000|2022-06-29 04:30:00|676.78|673.98|672.46|669.66|677.98|675.18|672.22|669.42|0
1656477300000|2022-06-29 04:35:00|672.7|669.9|672.46|669.66|673.55|670.75|672.22|669.42|0
1656477600000|2022-06-29 04:40:00|672.59|669.79|672.22|669.42|673.42|670.62|672.22|669.42|0
1656477900000|2022-06-29 04:45:00|672.7|669.9|672.94|670.14|673.18|670.38|672.46|669.66|0
1656478200000|2022-06-29 04:50:00|673.18|670.38|673.66|670.86|673.78|670.98|672.94|670.14|0
1656478500000|2022-06-29 04:55:00|673.9|671.1|674.86|672.06|674.86|672.06|673.66|670.86|0
1656478800000|2022-06-29 05:00:00|674.74|671.94|672.22|669.42|675.82|673.02|672.22|669.42|0
1656479100000|2022-06-29 05:05:00|672.46|669.66|673.66|670.86|673.9|671.1|672.22|669.42|0
1656479400000|2022-06-29 05:10:00|673.78|670.98|673.06|670.26|674.14|671.34|672.7|669.9|0
1656479700000|2022-06-29 05:15:00|672.94|670.14|672.7|669.9|673.42|670.62|672.22|669.42|0
1656480000000|2022-06-29 05:20:00|672.94|670.14|672.7|669.9|673.66|670.86|672.22|669.42|0
1656480300000|2022-06-29 05:25:00|672.94|670.14|675.09|672.29|675.57|672.77|672.94|670.14|0
1656480600000|2022-06-29 05:30:00|675.33|672.53|674.5|671.7|675.33|672.53|673.65|670.85|0
1656480900000|2022-06-29 05:35:00|674.37|671.57|676.53|673.73|676.53|673.73|674.13|671.33|0
1656481200000|2022-06-29 05:40:00|676.77|673.97|674.74|671.94|677.73|674.93|674.37|671.57|0
1656481500000|2022-06-29 05:45:00|674.37|671.57|674.13|671.33|675.21|672.41|674.13|671.33|0
1656481800000|2022-06-29 05:50:00|674.5|671.7|675.57|672.77|676.53|673.73|674.37|671.57|0
1656482100000|2022-06-29 05:55:00|675.69|672.89|676.29|673.49|677.25|674.45|674.61|671.81|0
1656482400000|2022-06-29 06:00:00|675.81|673.01|676.53|673.73|677.01|674.21|673.65|670.85|0
1656482700000|2022-06-29 06:05:00|676.29|673.49|681.09|678.29|681.09|678.29|674.85|672.05|0
1656483000000|2022-06-29 06:10:00|680.85|678.05|679.64|676.84|681.81|679.01|678.92|676.12|0
1656483300000|2022-06-29 06:15:00|679.88|677.08|678.57|675.77|680.36|677.56|677.96|675.16|0
1656483600000|2022-06-29 06:20:00|678.44|675.64|680.4|677.6|682.44|679.64|678.2|675.4|0
1656483900000|2022-06-29 06:25:00|680.52|677.72|678.6|675.8|680.76|677.96|678.36|675.56|0
1656484200000|2022-06-29 06:30:00|678.84|676.04|680.76|677.96|680.76|677.96|678.12|675.32|0
1656484500000|2022-06-29 06:35:00|681.48|678.68|683.87|681.07|684.11|681.31|681|678.2|0
1656484800000|2022-06-29 06:40:00|684.11|681.31|684.83|682.03|685.32|682.52|683.52|680.72|0
1656485100000|2022-06-29 06:45:00|684.59|681.79|686.28|683.48|686.28|683.48|682.91|680.11|0
1656485400000|2022-06-29 06:50:00|686.03|683.23|690.49|687.69|691.32|688.52|686.03|683.23|0
1656485700000|2022-06-29 06:55:00|691.08|688.28|689.64|686.84|691.32|688.52|688.68|685.88|0
1656486000000|2022-06-29 07:00:00|690.12|687.32|687.72|684.92|692.28|689.48|687.72|684.92|0
1656486300000|2022-06-29 07:05:00|687.27|684.87|688.24|685.84|689.32|686.92|684.52|682.12|0
1656486600000|2022-06-29 07:10:00|687.75|685.35|685.48|683.08|688.36|685.96|685.11|682.71|0
1656486900000|2022-06-29 07:15:00|684.63|682.23|680.31|677.91|684.63|682.23|677.19|674.79|0
1656487200000|2022-06-29 07:20:00|680.07|677.67|680.79|678.39|682.47|680.07|678.39|675.99|0
1656487500000|2022-06-29 07:25:00|681.27|678.87|679.35|676.95|681.75|679.35|675.99|673.59|0
1656487800000|2022-06-29 07:30:00|678.99|676.59|682.83|680.43|685.59|683.19|678.99|676.59|0
1656488100000|2022-06-29 07:35:00|682.59|680.19|679.59|677.19|683.43|681.03|677.67|675.27|0
1656488400000|2022-06-29 07:40:00|678.15|675.75|678.27|675.87|680.43|678.03|677.43|675.03|0
1656488700000|2022-06-29 07:45:00|678.39|675.99|681.03|678.63|682.47|680.07|676.83|674.43|0
1656489000000|2022-06-29 07:50:00|680.79|678.39|680.54|678.14|682.11|679.71|678.63|676.23|0
1656489300000|2022-06-29 07:55:00|681.02|678.62|683.66|681.26|685.11|682.71|680.3|677.9|0
1656489600000|2022-06-29 08:00:00|683.42|681.02|678.62|676.22|685.95|683.55|677.91|675.51|0
1656489900000|2022-06-29 08:05:00|679.1|676.7|675.39|672.99|679.58|677.18|674.44|672.04|0
1656490200000|2022-06-29 08:10:00|675.27|672.87|677.9|675.5|677.9|675.5|674.07|671.67|0
1656490500000|2022-06-29 08:15:00|677.79|675.39|678.86|676.46|680.54|678.14|677.42|675.02|0
1656490800000|2022-06-29 08:20:00|678.65|676.25|678.77|676.37|679.61|677.21|676.25|673.85|0
1656491100000|2022-06-29 08:25:00|679.13|676.73|679.37|676.97|680.09|677.69|677.69|675.29|0
1656491400000|2022-06-29 08:30:00|679.13|676.73|678.53|676.13|679.13|676.73|677.2|674.8|0
1656491700000|2022-06-29 08:35:00|678.4|676|677.33|674.93|678.77|676.37|674.8|672.4|0
1656492000000|2022-06-29 08:40:00|677.44|675.04|678.53|676.13|680.32|677.92|676.96|674.56|0
1656492300000|2022-06-29 08:45:00|678.4|676|677.44|675.04|679.6|677.2|676.13|673.73|0
1656492600000|2022-06-29 08:50:00|677.68|675.28|678.16|675.76|678.64|676.24|677.2|674.8|0
1656492900000|2022-06-29 08:55:00|677.57|675.17|678.16|675.76|678.53|676.13|676.48|674.08|0
1656493200000|2022-06-29 09:00:00|678.64|676.24|676.37|673.97|679.49|677.09|676.37|673.97|0
1656493500000|2022-06-29 09:05:00|676.24|673.84|676.96|674.56|677.44|675.04|675.76|673.36|0
1656493800000|2022-06-29 09:10:00|676.84|674.44|676.84|674.44|676.96|674.56|675.04|672.64|0
1656494100000|2022-06-29 09:15:00|676.96|674.56|677.44|675.04|677.92|675.52|676.24|673.84|0
1656494400000|2022-06-29 09:20:00|677.68|675.28|678.16|675.76|678.64|676.24|677.2|674.8|0
1656494700000|2022-06-29 09:25:00|678.04|675.64|678.16|675.76|679|676.6|677.44|675.04|0
1656495000000|2022-06-29 09:30:00|678.4|676|682.72|680.32|682.96|680.56|678.4|676|0
1656495300000|2022-06-29 09:35:00|682.96|680.56|684.77|682.37|684.88|682.48|682.48|680.08|0
1656495600000|2022-06-29 09:40:00|684.88|682.48|684.16|681.76|685.36|682.96|683.92|681.52|0
1656495900000|2022-06-29 09:45:00|684.05|681.65|683.81|681.41|686.81|684.41|682.72|680.32|0
1656496200000|2022-06-29 09:50:00|683.92|681.52|689.21|686.81|689.45|687.05|683.92|681.52|0
1656496500000|2022-06-29 09:55:00|689.45|687.05|693.07|690.67|693.79|691.39|688.01|685.61|0
1656496800000|2022-06-29 10:00:00|691.86|689.46|687.17|684.77|692.1|689.7|686.56|684.16|0
1656497100000|2022-06-29 10:05:00|687.29|684.89|684.88|682.48|687.53|685.13|684.16|681.76|0
1656497400000|2022-06-29 10:10:00|684.64|682.24|688.85|686.45|689.21|686.81|684.64|682.24|0
1656497700000|2022-06-29 10:15:00|688.97|686.57|688.49|686.09|689.69|687.29|686.8|684.4|0
1656498000000|2022-06-29 10:20:00|688.73|686.33|689.34|686.94|689.34|686.94|685.6|683.2|0
1656498300000|2022-06-29 10:25:00|689.45|687.05|689.69|687.29|690.54|688.14|687.77|685.37|0
1656498600000|2022-06-29 10:30:00|689.58|687.18|689.21|686.81|690.65|688.25|688.13|685.73|0
1656498900000|2022-06-29 10:35:00|688.73|686.33|688.73|686.33|689.69|687.29|687.04|684.64|0
1656499200000|2022-06-29 10:40:00|688.61|686.21|690.41|688.01|690.41|688.01|686.8|684.4|0
1656499500000|2022-06-29 10:45:00|689.93|687.53|690.55|688.15|692.23|689.83|689.69|687.29|0
1656499800000|2022-06-29 10:50:00|690.79|688.39|691.27|688.87|691.27|688.87|688.99|686.59|0
1656500100000|2022-06-29 10:55:00|691.51|689.11|689.23|686.83|691.75|689.35|688.14|685.74|0
1656500400000|2022-06-29 11:00:00|689.58|687.18|689.95|687.55|691.27|688.87|688.38|685.98|0
1656500700000|2022-06-29 11:05:00|689.82|687.42|689.58|687.18|691.27|688.87|689.1|686.7|0
1656501000000|2022-06-29 11:10:00|689.82|687.42|690.06|687.66|693.2|690.8|689.58|687.18|0
1656501300000|2022-06-29 11:15:00|689.58|687.18|688.98|686.58|692.96|690.56|688.86|686.46|0
1656501600000|2022-06-29 11:20:00|688.86|686.46|688.86|686.46|689.82|687.42|688.13|685.73|0
1656501900000|2022-06-29 11:25:00|688.74|686.34|688.61|686.21|689.46|687.06|688.26|685.86|0
1656502200000|2022-06-29 11:30:00|688.74|686.34|686.45|684.05|688.74|686.34|685.85|683.45|0
1656502500000|2022-06-29 11:35:00|686.69|684.29|682.48|680.08|687.41|685.01|682.48|680.08|0
1656502800000|2022-06-29 11:40:00|682.36|679.96|683.08|680.68|683.56|681.16|682.36|679.96|0
1656503100000|2022-06-29 11:45:00|683.2|680.8|681.63|679.23|683.56|681.16|681.15|678.75|0
1656503400000|2022-06-29 11:50:00|681.87|679.47|676.83|674.43|682.11|679.71|676.83|674.43|0
1656503700000|2022-06-29 11:55:00|677.31|674.91|674.66|672.26|678.51|676.11|673.7|671.3|0
1656504000000|2022-06-29 12:00:00|674.55|672.15|668.43|666.03|675.14|672.74|667.71|665.31|0
1656504300000|2022-06-29 12:05:00|668.67|666.27|669.87|667.47|670.11|667.71|666.99|664.59|0
1656504600000|2022-06-29 12:10:00|670.11|667.71|669.86|667.46|670.34|667.94|668.91|666.51|0
1656504900000|2022-06-29 12:15:00|669.62|667.22|670.34|667.94|670.58|668.18|667.23|664.83|0
1656505200000|2022-06-29 12:20:00|669.86|667.46|675.38|672.98|675.51|673.11|668.91|666.51|0
1656505500000|2022-06-29 12:25:00|675.51|673.11|674.78|672.38|676.1|673.7|674.42|672.02|0
1656505800000|2022-06-29 12:30:00|674.9|672.5|679.7|677.3|683.07|680.67|673.46|671.06|0
1656506100000|2022-06-29 12:35:00|679.94|677.54|684.17|681.77|685.52|683.12|679.94|677.54|0
1656506400000|2022-06-29 12:40:00|684.41|682.01|681.04|678.64|685.13|682.73|680.8|678.4|0
1656506700000|2022-06-29 12:45:00|681.28|678.88|681.28|678.88|683.09|680.69|678.87|676.47|0
1656507000000|2022-06-29 12:50:00|681.52|679.12|680.31|677.91|681.52|679.12|678.87|676.47|0
1656507300000|2022-06-29 12:55:00|680.56|678.16|681.04|678.64|683.92|681.52|680.07|677.67|0
1656507600000|2022-06-29 13:00:00|681.52|679.12|677.43|675.03|682.24|679.84|675.75|673.35|0
1656507900000|2022-06-29 13:05:00|676.59|674.19|677.75|675.35|680.55|678.15|676.11|673.71|0
1656508200000|2022-06-29 13:10:00|677.16|674.76|674.63|672.23|677.99|675.59|673.91|671.51|0
1656508500000|2022-06-29 13:15:00|674.87|672.47|671.03|668.63|677.99|675.59|670.07|667.67|0
1656508800000|2022-06-29 13:20:00|671.27|668.87|673.43|671.03|674.87|672.47|670.79|668.39|0
1656509100000|2022-06-29 13:25:00|673.19|670.79|677.27|674.87|679.19|676.79|673.19|670.79|0
1656509400000|2022-06-29 13:30:00|676.07|673.67|694.61|692.21|696.3|693.9|672.47|670.07|0
1656509700000|2022-06-29 13:35:00|695.09|692.69|697.66|695.26|698.47|696.07|688.26|685.86|0
1656510000000|2022-06-29 13:40:00|698.14|695.74|697.42|695.02|701.52|699.12|693.08|690.68|0
1656510300000|2022-06-29 13:45:00|699.83|697.43|693.08|690.68|703.45|701.05|692.11|689.71|0
1656510600000|2022-06-29 13:50:00|693.8|691.4|673.36|670.96|694.28|691.88|670.73|668.33|0
1656510900000|2022-06-29 13:55:00|674.08|671.68|678.16|675.76|680.32|677.92|673.36|670.96|0
1656511200000|2022-06-29 14:00:00|678.4|676|669.82|667.42|682.97|680.57|666.82|664.42|0
1656511500000|2022-06-29 14:05:00|670.79|668.39|675.57|673.17|677.49|675.09|670.06|667.66|0
1656511800000|2022-06-29 14:10:00|675.81|673.41|677.97|675.57|677.97|675.57|668.12|665.72|0
1656512100000|2022-06-29 14:15:00|678.21|675.81|689.78|687.38|691.47|689.07|675.81|673.41|0
1656512400000|2022-06-29 14:20:00|690.26|687.86|685.92|683.52|690.75|688.35|685.68|683.28|0
1656512700000|2022-06-29 14:25:00|684.95|682.55|677.97|675.57|685.44|683.04|672.2|669.8|0
1656513000000|2022-06-29 14:30:00|677.61|675.21|675.61|673.21|680.11|677.71|668.4|666|0
1656513300000|2022-06-29 14:35:00|675.85|673.45|678.01|675.61|687.16|684.76|675.85|673.45|0
1656513600000|2022-06-29 14:40:00|677.77|675.37|670.56|668.16|679.45|677.05|668.76|666.36|0
1656513900000|2022-06-29 14:45:00|670.08|667.68|673.57|671.17|676.33|673.93|667.92|665.52|0
1656514200000|2022-06-29 14:50:00|673.44|671.04|674.16|671.76|678.25|675.85|667.92|665.52|0
1656514500000|2022-06-29 14:55:00|674.88|672.48|680.41|678.01|681.14|678.74|673.92|671.52|0
1656514800000|2022-06-29 15:00:00|681.14|678.74|683.91|681.51|684.51|682.11|678.01|675.61|0
1656515100000|2022-06-29 15:05:00|684.03|681.63|682.82|680.42|688.61|686.21|679.93|677.53|0
1656515400000|2022-06-29 15:10:00|682.58|680.18|685.95|683.55|687.16|684.76|680.41|678.01|0
1656515700000|2022-06-29 15:15:00|685.47|683.07|687.88|685.48|688.85|686.45|681.86|679.46|0
1656516000000|2022-06-29 15:20:00|688.37|685.97|692.95|690.55|696.09|693.69|687.16|684.76|0
1656516300000|2022-06-29 15:25:00|692.71|690.31|689.21|686.81|693.19|690.79|687.38|684.98|0
1656516600000|2022-06-29 15:30:00|689.45|687.05|684.88|682.48|692.1|689.7|683.08|680.68|0
1656516900000|2022-06-29 15:35:00|684.16|681.76|681.42|679.02|685.6|683.2|677.91|675.51|0
1656517200000|2022-06-29 15:40:00|681.18|678.78|687.43|685.03|687.79|685.39|679.02|676.62|0
1656517500000|2022-06-29 15:45:00|687.19|684.79|686.23|683.83|688.87|686.47|682.14|679.74|0
1656517800000|2022-06-29 15:50:00|686.71|684.31|680.22|677.82|687.43|685.03|679.02|676.62|0
1656518100000|2022-06-29 15:55:00|680.94|678.54|683.34|680.94|687.67|685.27|680.7|678.3|0
1656518400000|2022-06-29 16:00:00|683.82|681.42|685.5|683.1|688.63|686.23|682.62|680.22|0
1656518700000|2022-06-29 16:05:00|685.26|682.86|692.71|690.31|692.71|690.31|684.3|681.9|0
1656519000000|2022-06-29 16:10:00|692.47|690.07|695.32|692.92|697.48|695.08|691|688.6|0
1656519300000|2022-06-29 16:15:00|695.8|693.4|693.64|691.24|695.8|693.4|691.72|689.32|0
1656519600000|2022-06-29 16:20:00|693.16|690.76|700.25|697.85|700.61|698.21|691|688.6|0
1656519900000|2022-06-29 16:25:00|700.37|697.97|703.26|700.86|704.46|702.06|700.37|697.97|0
1656520200000|2022-06-29 16:30:00|703.74|701.34|701.09|698.69|703.74|701.34|698.68|696.28|0
1656520500000|2022-06-29 16:35:00|701.57|699.17|693.4|691|701.57|699.17|690.75|688.35|0
1656520800000|2022-06-29 16:40:00|693.64|691.24|693.15|690.75|695.56|693.16|692.32|689.92|0
1656521100000|2022-06-29 16:45:00|693.39|690.99|696.04|693.64|697|694.6|690.99|688.59|0
1656521400000|2022-06-29 16:50:00|696.28|693.88|695.8|693.4|697.24|694.84|692.91|690.51|0
1656521700000|2022-06-29 16:55:00|695.32|692.92|693.15|690.75|697.96|695.56|691.95|689.55|0
1656522000000|2022-06-29 17:00:00|693.39|690.99|695.31|692.91|695.8|693.4|691.71|689.31|0
1656522300000|2022-06-29 17:05:00|694.59|692.19|688.11|685.71|696.52|694.12|688.11|685.71|0
1656522600000|2022-06-29 17:10:00|687.63|685.23|697.8|695.4|697.91|695.51|685.71|683.31|0
1656522900000|2022-06-29 17:15:00|698.15|695.75|698.53|696.13|700.22|697.82|697.81|695.41|0
1656523200000|2022-06-29 17:20:00|698.78|696.38|700.33|697.93|701.29|698.89|698.77|696.37|0
1656523500000|2022-06-29 17:25:00|700.57|698.17|694.09|691.69|701.53|699.13|692.65|690.25|0
1656523800000|2022-06-29 17:30:00|694.33|691.93|695.77|693.37|698.16|695.76|693.13|690.73|0
1656524100000|2022-06-29 17:35:00|695.53|693.13|690.97|688.57|695.53|693.13|690.26|687.86|0
1656524400000|2022-06-29 17:40:00|691.21|688.81|687.86|685.46|691.93|689.53|687.38|684.98|0
1656524700000|2022-06-29 17:45:00|687.14|684.74|689.54|687.14|690.01|687.61|686.67|684.27|0
1656525000000|2022-06-29 17:50:00|689.06|686.66|686.9|684.5|689.78|687.38|685.95|683.55|0
1656525300000|2022-06-29 17:55:00|686.66|684.26|681.88|679.48|686.66|684.26|681.41|679.01|0
1656525600000|2022-06-29 18:00:00|682.01|679.61|673.57|671.17|683.32|680.92|673.57|671.17|0
1656525900000|2022-06-29 18:05:00|673.81|671.41|675.49|673.09|677.4|675|673.1|670.7|0
1656526200000|2022-06-29 18:10:00|675.25|672.85|675.96|673.56|677.88|675.48|674.05|671.65|0
1656526500000|2022-06-29 18:15:00|676.2|673.8|676.2|673.8|676.44|674.04|673.33|670.93|0
1656526800000|2022-06-29 18:20:00|675.96|673.56|680.16|677.76|681.23|678.83|675.96|673.56|0
1656527100000|2022-06-29 18:25:00|680.03|677.63|677.16|674.76|681.47|679.07|675.72|673.32|0
1656527400000|2022-06-29 18:30:00|676.68|674.28|680.75|678.35|682.43|680.03|676.2|673.8|0
1656527700000|2022-06-29 18:35:00|680.27|677.87|684.11|681.71|684.35|681.95|680.27|677.87|0
1656528000000|2022-06-29 18:40:00|684.35|681.95|689.39|686.99|689.39|686.99|683.15|680.75|0
1656528300000|2022-06-29 18:45:00|690.35|687.95|690.59|688.19|692.03|689.63|688.67|686.27|0
1656528600000|2022-06-29 18:50:00|691.31|688.91|688.18|685.78|692.27|689.87|688.18|685.78|0
1656528900000|2022-06-29 18:55:00|687.94|685.54|688.42|686.02|689.15|686.75|685.3|682.9|0
1656529200000|2022-06-29 19:00:00|688.66|686.26|689.38|686.98|693.71|691.31|686.74|684.34|0
1656529500000|2022-06-29 19:05:00|689.14|686.74|683.38|680.98|690.35|687.95|683.38|680.98|0
1656529800000|2022-06-29 19:10:00|684.58|682.18|686.74|684.34|689.62|687.22|684.58|682.18|0
1656530100000|2022-06-29 19:15:00|686.98|684.58|684.11|681.71|688.66|686.26|679.55|677.15|0
1656530400000|2022-06-29 19:20:00|684.35|681.95|680.27|677.87|684.83|682.43|680.03|677.63|0
1656530700000|2022-06-29 19:25:00|680.03|677.63|674.76|672.36|681.36|678.96|674.52|672.12|0
1656531000000|2022-06-29 19:30:00|675|672.6|685.55|683.15|686.51|684.11|675|672.6|0
1656531300000|2022-06-29 19:35:00|685.79|683.39|686.51|684.11|689.16|686.76|684.11|681.71|0
1656531600000|2022-06-29 19:40:00|687.47|685.07|687.23|684.83|689.4|687|685.07|682.67|0
1656531900000|2022-06-29 19:45:00|686.75|684.35|689.3|686.9|691.47|689.07|685.07|682.67|0
1656532200000|2022-06-29 19:50:00|688.1|685.7|689.06|686.66|693.63|691.23|684.74|682.34|0
1656532500000|2022-06-29 19:55:00|688.58|686.18|685.46|683.06|688.58|686.18|681.14|678.74|0
1656532800000|2022-06-29 20:00:00|684.98|682.58|683.54|681.14|687.38|684.98|682.58|680.18|0
1656533100000|2022-06-29 20:05:00|683.3|680.9|684.5|682.1|685.22|682.82|682.58|680.18|0
1656533400000|2022-06-29 20:10:00|684.26|681.86|688.82|686.42|688.82|686.42|684.02|681.62|0
1656533700000|2022-06-29 20:15:00|688.3|685.5|685.66|682.86|688.54|685.74|685.66|682.86|0
1656534000000|2022-06-29 20:20:00|685.42|682.62|686.14|683.34|686.38|683.58|684.7|681.9|0
1656534300000|2022-06-29 20:25:00|686.26|683.46|685.9|683.1|686.5|683.7|684.46|681.66|0
1656534600000|2022-06-29 20:30:00|685.78|682.98|683.73|680.93|685.78|682.98|683.49|680.69|0
1656534900000|2022-06-29 20:35:00|684.21|681.41|684.45|681.65|684.69|681.89|683.86|681.06|0
1656535200000|2022-06-29 20:40:00|684.21|681.41|684.45|681.65|684.45|681.65|683.97|681.17|0
1656535500000|2022-06-29 20:45:00|684.21|681.41|683.14|680.34|684.21|681.41|683.14|680.34|0
1656535800000|2022-06-29 20:50:00|683.25|680.45|684.21|681.41|684.45|681.65|683.25|680.45|0
1656536100000|2022-06-29 20:55:00|684.45|681.65|683.86|681.06|684.69|681.89|683.49|680.69|0
1656536400000|2022-06-29 21:00:00|683.92|681.12|683.71|680.91|683.99|681.19|683.57|680.77|0
1656536700000|2022-06-29 21:05:00|683.88|681.08|684.03|681.23|684.1|681.3|683.64|680.84|0
1656537000000|2022-06-29 21:10:00|684.24|681.44|684.24|681.44|684.44|681.64|684.03|681.23|0
1656537300000|2022-06-29 21:15:00|684.03|681.23|684.03|681.23|684.2|681.4|684.03|681.23|0
1656537600000|2022-06-29 21:20:00|684.13|681.33|684.03|681.23|684.13|681.33|684.03|681.23|0
1656537900000|2022-06-29 21:25:00|684.09|681.29|683.96|681.16|684.09|681.29|683.81|681.01|0
1656538200000|2022-06-29 21:30:00|684.09|681.29|684.37|681.57|684.37|681.57|684.09|681.29|0
1656538500000|2022-06-29 21:35:00|684.09|681.29|684.37|681.57|684.37|681.57|684.09|681.29|0
1656538800000|2022-06-29 21:40:00|684.33|681.53|684.17|681.37|684.4|681.6|684.02|681.22|0
1656539100000|2022-06-29 21:45:00|684.3|681.5|684.3|681.5|684.3|681.5|684.3|681.5|0
1656539400000|2022-06-29 21:50:00|684.02|681.22|684.17|681.37|684.23|681.43|684.02|681.22|0
1656539700000|2022-06-29 21:55:00|684.23|681.43|684.33|681.53|684.33|681.53|684.13|681.33|0
1656540000000|2022-06-29 22:00:00|682.89|680.09|684.92|682.12|685.16|682.36|682.89|680.09|0
1656540300000|2022-06-29 22:05:00|684.68|681.88|685.53|682.73|686.36|683.56|684.44|681.64|0
1656540600000|2022-06-29 22:10:00|685.4|682.6|686.36|683.56|686.6|683.8|685.4|682.6|0
1656540900000|2022-06-29 22:15:00|686.6|683.8|685.16|682.36|686.6|683.8|684.33|681.53|0
1656541200000|2022-06-29 22:20:00|685.05|682.25|684.2|681.4|685.16|682.36|683.96|681.16|0
1656541500000|2022-06-29 22:25:00|683.96|681.16|683.48|680.68|683.96|681.16|683|680.2|0
1656541800000|2022-06-29 22:30:00|683.36|680.56|684.44|681.64|684.8|682|683.24|680.44|0
1656542100000|2022-06-29 22:35:00|684.56|681.76|685.16|682.36|685.16|682.36|684.56|681.76|0
1656542400000|2022-06-29 22:40:00|685.04|682.24|685.16|682.36|685.4|682.6|684.92|682.12|0
1656542700000|2022-06-29 22:45:00|685.04|682.24|685.16|682.36|685.88|683.08|684.92|682.12|0
1656543000000|2022-06-29 22:50:00|685.4|682.6|684.08|681.28|685.4|682.6|683.48|680.68|0
1656543300000|2022-06-29 22:55:00|683.96|681.16|685.16|682.36|685.4|682.6|683.96|681.16|0
1656543600000|2022-06-29 23:00:00|685.04|682.24|687.08|684.28|687.32|684.52|684.92|682.12|0
1656543900000|2022-06-29 23:05:00|687.32|684.52|686.84|684.04|687.32|684.52|686.36|683.56|0
1656544200000|2022-06-29 23:10:00|686.59|683.79|686.24|683.44|686.59|683.79|685.87|683.07|0
1656544500000|2022-06-29 23:15:00|686.48|683.68|686.59|683.79|686.83|684.03|685.87|683.07|0
1656544800000|2022-06-29 23:20:00|686.35|683.55|689.48|686.68|689.96|687.16|686.35|683.55|0
1656545100000|2022-06-29 23:25:00|689.36|686.56|689.72|686.92|690.2|687.4|688.75|685.95|0
1656545400000|2022-06-29 23:30:00|689.84|687.04|689.47|686.67|691.16|688.36|689.47|686.67|0
1656545700000|2022-06-29 23:35:00|689.6|686.8|689.23|686.43|689.72|686.92|688.51|685.71|0
1656546000000|2022-06-29 23:40:00|688.99|686.19|688.51|685.71|689.47|686.67|688.27|685.47|0
1656546300000|2022-06-29 23:45:00|688.27|685.47|688.03|685.23|688.99|686.19|687.79|684.99|0
1656546600000|2022-06-29 23:50:00|688.27|685.47|689.6|686.8|689.71|686.91|688.03|685.23|0
1656546900000|2022-06-29 23:55:00|689.95|687.15|689.23|686.43|689.95|687.15|688.75|685.95|0
1656547200000|2022-06-30 00:00:00|689.47|686.67|691.28|688.48|695.97|693.17|688.99|686.19|0
1656547500000|2022-06-30 00:05:00|690.67|687.87|688.99|686.19|690.67|687.87|687.79|684.99|0
1656547800000|2022-06-30 00:10:00|689.23|686.43|689.47|686.67|691.15|688.35|688.75|685.95|0
1656548100000|2022-06-30 00:15:00|689.71|686.91|689.47|686.67|692.35|689.55|688.75|685.95|0
1656548400000|2022-06-30 00:20:00|689.35|686.55|690.22|687.42|690.94|688.14|688.27|685.47|0
1656548700000|2022-06-30 00:25:00|689.98|687.18|690.1|687.3|690.94|688.14|688.9|686.1|0
1656549000000|2022-06-30 00:30:00|689.86|687.06|690.94|688.14|691.18|688.38|687.94|685.14|0
1656549300000|2022-06-30 00:35:00|691.06|688.26|690.34|687.54|691.06|688.26|688.9|686.1|0
1656549600000|2022-06-30 00:40:00|690.22|687.42|687.69|684.89|690.22|687.42|686.97|684.17|0
1656549900000|2022-06-30 00:45:00|687.45|684.65|689.61|686.81|689.98|687.18|687.1|684.3|0
1656550200000|2022-06-30 00:50:00|689.85|687.05|690.7|687.9|691.06|688.26|688.89|686.09|0
1656550500000|2022-06-30 00:55:00|690.57|687.77|690.22|687.42|691.3|688.5|689.61|686.81|0
1656550800000|2022-06-30 01:00:00|690.46|687.66|693.58|690.78|693.94|691.14|690.46|687.66|0
1656551100000|2022-06-30 01:05:00|693.46|690.66|695.75|692.95|695.75|692.95|692.26|689.46|0
1656551400000|2022-06-30 01:10:00|695.38|692.58|696.82|694.02|698.03|695.23|695.26|692.46|0
1656551700000|2022-06-30 01:15:00|697.06|694.26|699.47|696.67|700.43|697.63|697.06|694.26|0
1656552000000|2022-06-30 01:20:00|699.35|696.55|698.51|695.71|699.95|697.15|697.3|694.5|0
1656552300000|2022-06-30 01:25:00|698.27|695.47|697.78|694.98|699.23|696.43|697.54|694.74|0
1656552600000|2022-06-30 01:30:00|697.54|694.74|696.1|693.3|698.99|696.19|694.9|692.1|0
1656552900000|2022-06-30 01:35:00|695.62|692.82|695.14|692.34|696.34|693.54|693.82|691.02|0
1656553200000|2022-06-30 01:40:00|695.5|692.7|695.38|692.58|697.54|694.74|694.89|692.09|0
1656553500000|2022-06-30 01:45:00|695.14|692.34|696.58|693.78|696.82|694.02|694.41|691.61|0
1656553800000|2022-06-30 01:50:00|696.7|693.9|696.82|694.02|697.06|694.26|694.65|691.85|0
1656554100000|2022-06-30 01:55:00|696.7|693.9|699.71|696.91|699.95|697.15|696.7|693.9|0
1656554400000|2022-06-30 02:00:00|698.98|696.18|697.42|694.62|699.71|696.91|697.3|694.5|0
1656554700000|2022-06-30 02:05:00|697.3|694.5|696.58|693.78|698.74|695.94|696.58|693.78|0
1656555000000|2022-06-30 02:10:00|696.09|693.29|695.74|692.94|696.82|694.02|694.89|692.09|0
1656555300000|2022-06-30 02:15:00|695.85|693.05|695.5|692.7|696.33|693.53|695.13|692.33|0
1656555600000|2022-06-30 02:20:00|695.37|692.57|694.05|691.25|695.61|692.81|692.97|690.17|0
1656555900000|2022-06-30 02:25:00|693.93|691.13|691.52|688.72|694.53|691.73|691.04|688.24|0
1656556200000|2022-06-30 02:30:00|691.28|688.48|692.61|689.81|692.61|689.81|690.21|687.41|0
1656556500000|2022-06-30 02:35:00|692.72|689.92|692.85|690.05|693.45|690.65|692|689.2|0
1656556800000|2022-06-30 02:40:00|692.96|690.16|691.89|689.09|693.57|690.77|691.76|688.96|0
1656557100000|2022-06-30 02:45:00|691.52|688.72|695.37|692.57|695.97|693.17|691.04|688.24|0
1656557400000|2022-06-30 02:50:00|694.89|692.09|693.68|690.88|695.61|692.81|693.44|690.64|0
1656557700000|2022-06-30 02:55:00|693.44|690.64|692.48|689.68|693.68|690.88|691.28|688.48|0
1656558000000|2022-06-30 03:00:00|692|689.2|691.4|688.6|692.85|690.05|691.28|688.48|0
1656558300000|2022-06-30 03:05:00|691.28|688.48|691.76|688.96|692.96|690.16|690.56|687.76|0
1656558600000|2022-06-30 03:10:00|691.52|688.72|692.24|689.44|692.72|689.92|691.04|688.24|0
1656558900000|2022-06-30 03:15:00|692.48|689.68|692.24|689.44|693.2|690.4|691.04|688.24|0
1656559200000|2022-06-30 03:20:00|692.48|689.68|691.76|688.96|692.84|690.04|691.76|688.96|0
1656559500000|2022-06-30 03:25:00|692|689.2|692|689.2|692.48|689.68|691.76|688.96|0
1656559800000|2022-06-30 03:30:00|692.48|689.68|693.68|690.88|694.16|691.36|691.76|688.96|0
1656560100000|2022-06-30 03:35:00|693.44|690.64|694.64|691.84|695.12|692.32|693.2|690.4|0
1656560400000|2022-06-30 03:40:00|694.76|691.96|694.88|692.08|695.36|692.56|693.92|691.12|0
1656560700000|2022-06-30 03:45:00|695.12|692.32|697.28|694.48|697.77|694.97|694.64|691.84|0
1656561000000|2022-06-30 03:50:00|697.04|694.24|696.56|693.76|697.04|694.24|696.32|693.52|0
1656561300000|2022-06-30 03:55:00|696.69|693.89|696.32|693.52|697.04|694.24|695.6|692.8|0
1656561600000|2022-06-30 04:00:00|696.56|693.76|696.8|694|697.52|694.72|695.36|692.56|0
1656561900000|2022-06-30 04:05:00|696.56|693.76|697.04|694.24|697.04|694.24|695.84|693.04|0
1656562200000|2022-06-30 04:10:00|697.28|694.48|695.84|693.04|697.52|694.72|695.36|692.56|0
1656562500000|2022-06-30 04:15:00|695.6|692.8|694.63|691.83|696.08|693.28|694.63|691.83|0
1656562800000|2022-06-30 04:20:00|694.87|692.07|695.36|692.56|696.08|693.28|694.87|692.07|0
1656563100000|2022-06-30 04:25:00|695.48|692.68|695.84|693.04|695.84|693.04|694.87|692.07|0
1656563400000|2022-06-30 04:30:00|695.72|692.92|696.08|693.28|697.04|694.24|695.11|692.31|0
1656563700000|2022-06-30 04:35:00|696.2|693.4|697.52|694.72|698.24|695.44|695.96|693.16|0
1656564000000|2022-06-30 04:40:00|697.4|694.6|696.56|693.76|697.64|694.84|695.83|693.03|0
1656564300000|2022-06-30 04:45:00|696.44|693.64|697.04|694.24|697.28|694.48|696.31|693.51|0
1656564600000|2022-06-30 04:50:00|697.16|694.36|697.88|695.08|697.88|695.08|696.55|693.75|0
1656564900000|2022-06-30 04:55:00|697.76|694.96|697.76|694.96|698.96|696.16|697.28|694.48|0
1656565200000|2022-06-30 05:00:00|697.64|694.84|697.76|694.96|699.68|696.88|696.55|693.75|0
1656565500000|2022-06-30 05:05:00|697.64|694.84|698.6|695.8|699.57|696.77|697.52|694.72|0
1656565800000|2022-06-30 05:10:00|698.48|695.68|698.72|695.92|700.16|697.36|698.24|695.44|0
1656566100000|2022-06-30 05:15:00|698.48|695.68|699.92|697.12|699.92|697.12|697.16|694.36|0
1656566400000|2022-06-30 05:20:00|700.16|697.36|703.54|700.74|703.54|700.74|699.68|696.88|0
1656566700000|2022-06-30 05:25:00|704.5|701.7|709.36|706.56|714.16|711.36|704.5|701.7|0
1656567000000|2022-06-30 05:30:00|709.6|706.8|710.8|708|711.28|708.48|709.36|706.56|0
1656567300000|2022-06-30 05:35:00|711.28|708.48|712.37|709.57|713.7|710.9|711.04|708.24|0
1656567600000|2022-06-30 05:40:00|712.49|709.69|715.63|712.83|716.59|713.79|712.01|709.21|0
1656567900000|2022-06-30 05:45:00|715.75|712.95|713.21|710.41|715.75|712.95|711.76|708.96|0
1656568200000|2022-06-30 05:50:00|712.97|710.17|714.66|711.86|714.66|711.86|712.01|709.21|0
1656568500000|2022-06-30 05:55:00|714.42|711.62|711.59|708.79|714.66|711.86|710.39|707.59|0
1656568800000|2022-06-30 06:00:00|710.63|707.83|714.48|711.68|714.97|712.17|709.18|706.38|0
1656569100000|2022-06-30 06:05:00|714.73|711.93|719.31|716.51|719.55|716.75|714.37|711.57|0
1656569400000|2022-06-30 06:10:00|719.55|716.75|716.78|713.98|722.21|719.41|716.17|713.37|0
1656569700000|2022-06-30 06:15:00|716.41|713.61|717.14|714.34|717.86|715.06|715.21|712.41|0
1656570000000|2022-06-30 06:20:00|717.02|714.22|718.34|715.54|720.03|717.23|716.41|713.61|0
1656570300000|2022-06-30 06:25:00|718.1|715.3|723.66|720.86|724.62|721.82|717.86|715.06|0
1656570600000|2022-06-30 06:30:00|723.9|721.1|730.04|727.24|730.76|727.96|723.66|720.86|0
1656570900000|2022-06-30 06:35:00|730.28|727.48|731.14|728.34|736.94|734.14|730.04|727.24|0
1656571200000|2022-06-30 06:40:00|731.38|728.58|735.19|732.39|737.9|735.1|730.9|728.1|0
1656571500000|2022-06-30 06:45:00|735.43|732.63|732.77|729.97|736.16|733.36|732.05|729.25|0
1656571800000|2022-06-30 06:50:00|732.29|729.49|732.53|729.73|734.22|731.42|730.6|727.8|0
1656572100000|2022-06-30 06:55:00|732.05|729.25|731.32|728.52|733.14|730.34|730|727.2|0
1656572400000|2022-06-30 07:00:00|731.57|728.77|733.01|730.21|733.87|731.07|728.18|725.38|0
1656572700000|2022-06-30 07:05:00|733.18|730.78|732.09|729.69|736.44|734.04|730.16|727.76|0
1656573000000|2022-06-30 07:10:00|732.57|730.17|732.81|730.41|735.6|733.2|727.98|725.58|0
1656573300000|2022-06-30 07:15:00|734.26|731.86|736.92|734.52|740.07|737.67|734.26|731.86|0
1656573600000|2022-06-30 07:20:00|738.26|735.86|737.27|734.87|740.3|737.9|735.82|733.42|0
1656573900000|2022-06-30 07:25:00|736.91|734.51|736.43|734.03|738.12|735.72|731.95|729.55|0
1656574200000|2022-06-30 07:30:00|736.79|734.39|733.4|731|739.69|737.29|733.16|730.76|0
1656574500000|2022-06-30 07:35:00|733.04|730.64|734.49|732.09|735.22|732.82|731.23|728.83|0
1656574800000|2022-06-30 07:40:00|733.16|730.76|728.81|726.41|733.16|730.76|728.22|725.82|0
1656575100000|2022-06-30 07:45:00|728.57|726.17|724.36|721.96|732.19|729.79|724.36|721.96|0
1656575400000|2022-06-30 07:50:00|723.88|721.48|724.84|722.44|725.08|722.68|723.15|720.75|0
1656575700000|2022-06-30 07:55:00|725.08|722.68|726.05|723.65|727.49|725.09|723.76|721.36|0
1656576000000|2022-06-30 08:00:00|726.53|724.13|721.46|719.06|726.65|724.25|721.22|718.82|0
1656576300000|2022-06-30 08:05:00|721.95|719.55|723.87|721.47|725.32|722.92|719.9|717.5|0
1656576600000|2022-06-30 08:10:00|724.36|721.96|723.15|720.75|725.8|723.4|722.91|720.51|0
1656576900000|2022-06-30 08:15:00|723.39|720.99|727.49|725.09|727.73|725.33|722.67|720.27|0
1656577200000|2022-06-30 08:20:00|727.62|725.22|728.46|726.06|728.7|726.3|725.32|722.92|0
1656577500000|2022-06-30 08:25:00|728.22|725.82|729.66|727.26|730.39|727.99|727.25|724.85|0
1656577800000|2022-06-30 08:30:00|729.42|727.02|730.27|727.87|731.11|728.71|727.01|724.61|0
1656578100000|2022-06-30 08:35:00|730.39|727.99|723.63|721.23|731.84|729.44|721.7|719.3|0
1656578400000|2022-06-30 08:40:00|723.75|721.35|720.98|718.58|727.01|724.61|719.77|717.37|0
1656578700000|2022-06-30 08:45:00|721.22|718.82|727.37|724.97|728.34|725.94|720.98|718.58|0
1656579000000|2022-06-30 08:50:00|727.49|725.09|726.52|724.12|728.58|726.18|725.68|723.28|0
1656579300000|2022-06-30 08:55:00|726.76|724.36|727.97|725.57|729.18|726.78|725.8|723.4|0
1656579600000|2022-06-30 09:00:00|728.21|725.81|729.18|726.78|731.35|728.95|727.49|725.09|0
1656579900000|2022-06-30 09:05:00|731.11|728.71|732.56|730.16|733.52|731.12|728.09|725.69|0
1656580200000|2022-06-30 09:10:00|732.8|730.4|739.81|737.41|740.18|737.78|732.8|730.4|0
1656580500000|2022-06-30 09:15:00|740.18|737.78|741.99|739.59|742.23|739.83|739.94|737.54|0
1656580800000|2022-06-30 09:20:00|741.75|739.35|741.71|739.31|742.72|740.32|740.39|737.99|0
1656581100000|2022-06-30 09:25:00|741.47|739.07|741.8|739.4|742.63|740.23|740.83|738.43|0
1656581400000|2022-06-30 09:30:00|741.69|739.29|740.87|738.47|742.52|740.12|738.93|736.53|0
1656581700000|2022-06-30 09:35:00|740.75|738.35|739.9|737.5|742.81|740.41|739.9|737.5|0
1656582000000|2022-06-30 09:40:00|740.38|737.98|741.11|738.71|741.96|739.56|740.02|737.62|0
1656582300000|2022-06-30 09:45:00|741.35|738.95|739.17|736.77|741.72|739.32|738.69|736.29|0
1656582600000|2022-06-30 09:50:00|739.3|736.9|737.12|734.72|740.14|737.74|737.12|734.72|0
1656582900000|2022-06-30 09:55:00|737.36|734.96|730.82|728.42|737.84|735.44|730.82|728.42|0
1656583200000|2022-06-30 10:00:00|731.42|729.02|733.84|731.44|733.84|731.44|731.18|728.78|0
1656583500000|2022-06-30 10:05:00|733.36|730.96|732.87|730.47|736.26|733.86|732.63|730.23|0
1656583800000|2022-06-30 10:10:00|733|730.6|734.89|732.49|735.79|733.39|732.63|730.23|0
1656584100000|2022-06-30 10:15:00|735|732.6|735|732.6|735.73|733.33|734.16|731.76|0
1656584400000|2022-06-30 10:20:00|734.76|732.36|733.06|730.66|735.49|733.09|733.06|730.66|0
1656584700000|2022-06-30 10:25:00|732.82|730.42|739.36|736.96|739.36|736.96|732.82|730.42|0
1656585000000|2022-06-30 10:30:00|739.6|737.2|738.39|735.99|739.6|737.2|738.15|735.75|0
1656585300000|2022-06-30 10:35:00|738.87|736.47|740.68|738.28|741.16|738.76|738.63|736.23|0
1656585600000|2022-06-30 10:40:00|740.56|738.16|738.98|736.58|742.37|739.97|738.98|736.58|0
1656585900000|2022-06-30 10:45:00|739.22|736.82|739.95|737.55|740.92|738.52|737.77|735.37|0
1656586200000|2022-06-30 10:50:00|740.44|738.04|736.8|734.4|740.68|738.28|736.56|734.16|0
1656586500000|2022-06-30 10:55:00|736.69|734.29|734.87|732.47|736.8|734.4|733.78|731.38|0
1656586800000|2022-06-30 11:00:00|734.75|732.35|738.01|735.61|738.98|736.58|733.9|731.5|0
1656587100000|2022-06-30 11:05:00|738.26|735.86|735.96|733.56|738.5|736.1|735.96|733.56|0
1656587400000|2022-06-30 11:10:00|735.83|733.43|734.62|732.22|736.56|734.16|734.38|731.98|0
1656587700000|2022-06-30 11:15:00|734.51|732.11|736.32|733.92|737.53|735.13|733.66|731.26|0
1656588000000|2022-06-30 11:20:00|736.56|734.16|735.83|733.43|736.8|734.4|735.23|732.83|0
1656588300000|2022-06-30 11:25:00|735.96|733.56|733.78|731.38|737.04|734.64|733.17|730.77|0
1656588600000|2022-06-30 11:30:00|733.9|731.5|739.7|737.3|739.95|737.55|733.9|731.5|0
1656588900000|2022-06-30 11:35:00|739.95|737.55|742.13|739.73|742.85|740.45|738.98|736.58|0
1656589200000|2022-06-30 11:40:00|742.37|739.97|741.4|739|743.82|741.42|740.43|738.03|0
1656589500000|2022-06-30 11:45:00|741.28|738.88|742.13|739.73|744.19|741.79|741.28|738.88|0
1656589800000|2022-06-30 11:50:00|742.37|739.97|740.67|738.27|742.85|740.45|740.43|738.03|0
1656590100000|2022-06-30 11:55:00|740.91|738.51|739.58|737.18|740.91|738.51|738.62|736.22|0
1656590400000|2022-06-30 12:00:00|739.71|737.31|737.89|735.49|740.55|738.15|737.16|734.76|0
1656590700000|2022-06-30 12:05:00|737.41|735.01|739.34|736.94|740.07|737.67|737.16|734.76|0
1656591000000|2022-06-30 12:10:00|739.1|736.7|737.76|735.36|739.34|736.94|737.28|734.88|0
1656591300000|2022-06-30 12:15:00|737.89|735.49|739.46|737.06|739.7|737.3|737.28|734.88|0
1656591600000|2022-06-30 12:20:00|739.7|737.3|734.13|731.73|739.94|737.54|732.44|730.04|0
1656591900000|2022-06-30 12:25:00|734.37|731.97|735.58|733.18|735.58|733.18|732.68|730.28|0
1656592200000|2022-06-30 12:30:00|735.83|733.43|724.97|722.57|735.83|733.43|722.29|719.89|0
1656592500000|2022-06-30 12:35:00|725.21|722.81|727.87|725.47|727.87|725.47|722.31|719.91|0
1656592800000|2022-06-30 12:40:00|727.27|724.87|726.42|724.02|730.77|728.37|725.09|722.69|0
1656593100000|2022-06-30 12:45:00|725.93|723.53|724.72|722.32|725.93|723.53|722.31|719.91|0
1656593400000|2022-06-30 12:50:00|724|721.6|729.8|727.4|732.71|730.31|724|721.6|0
1656593700000|2022-06-30 12:55:00|730.04|727.64|736.58|734.18|736.58|734.18|729.8|727.4|0
1656594000000|2022-06-30 13:00:00|736.71|734.31|733.19|730.79|738.04|735.64|732.95|730.55|0
1656594300000|2022-06-30 13:05:00|733.67|731.27|730.04|727.64|734.64|732.24|729.07|726.67|0
1656594600000|2022-06-30 13:10:00|731.25|728.85|731.62|729.22|732.46|730.06|730.04|727.64|0
1656594900000|2022-06-30 13:15:00|731.01|728.61|725.93|723.53|731.98|729.58|724.72|722.32|0
1656595200000|2022-06-30 13:20:00|726.17|723.77|727.62|725.22|728.1|725.7|725.2|722.8|0
1656595500000|2022-06-30 13:25:00|728.1|725.7|728.35|725.95|730.04|727.64|725.69|723.29|0
1656595800000|2022-06-30 13:30:00|727.62|725.22|732.1|729.7|737.79|735.39|719.89|717.49|0
1656596100000|2022-06-30 13:35:00|734.53|732.13|746.35|743.95|746.84|744.44|730.89|728.49|0
1656596400000|2022-06-30 13:40:00|747.81|745.41|745.14|742.74|749.63|747.23|741.25|738.85|0
1656596700000|2022-06-30 13:45:00|745.38|742.98|744.27|741.87|749.99|747.59|741.61|739.21|0
1656597000000|2022-06-30 13:50:00|744.76|742.36|753.01|750.61|753.25|750.85|743.55|741.15|0
1656597300000|2022-06-30 13:55:00|753.25|750.85|755.2|752.8|758.24|755.84|750.34|747.94|0
1656597600000|2022-06-30 14:00:00|755.68|753.28|760.79|758.39|763.22|760.82|755.68|753.28|0
1656597900000|2022-06-30 14:05:00|761.27|758.87|760.06|757.66|762.49|760.09|757.14|754.74|0
1656598200000|2022-06-30 14:10:00|758.11|755.71|751.03|748.63|760.54|758.14|750.78|748.38|0
1656598500000|2022-06-30 14:15:00|750.54|748.14|753.34|750.94|756.84|754.44|749.22|746.82|0
1656598800000|2022-06-30 14:20:00|754.07|751.67|754.8|752.4|759.16|756.76|753.1|750.7|0
1656599100000|2022-06-30 14:25:00|755.77|753.37|754.55|752.15|756.49|754.09|751.64|749.24|0
1656599400000|2022-06-30 14:30:00|754.31|751.91|740.03|737.63|756.49|754.09|739.54|737.14|0
1656599700000|2022-06-30 14:35:00|740.51|738.11|748.01|745.61|748.01|745.61|740.03|737.63|0
1656600000000|2022-06-30 14:40:00|748.98|746.58|751.77|749.37|751.77|749.37|747.04|744.64|0
1656600300000|2022-06-30 14:45:00|751.89|749.49|747.53|745.13|751.9|749.5|746.57|744.17|0
1656600600000|2022-06-30 14:50:00|747.29|744.89|737.88|735.48|748.02|745.62|735.91|733.51|0
1656600900000|2022-06-30 14:55:00|737.64|735.24|732.07|729.67|738.85|736.45|730.86|728.46|0
1656601200000|2022-06-30 15:00:00|732.31|729.91|738.85|736.45|740.54|738.14|732.07|729.67|0
1656601500000|2022-06-30 15:05:00|737.88|735.48|727.84|725.44|737.88|735.48|726.87|724.47|0
1656601800000|2022-06-30 15:10:00|727.36|724.96|730.74|728.34|732.67|730.27|726.39|723.99|0
1656602100000|2022-06-30 15:15:00|731.22|728.82|729.53|727.13|731.46|729.06|725.91|723.51|0
1656602400000|2022-06-30 15:20:00|730.5|728.1|722.05|719.65|730.5|728.1|720.84|718.44|0
1656602700000|2022-06-30 15:25:00|722.77|720.37|716.63|714.23|722.77|720.37|711.91|709.51|0
1656603000000|2022-06-30 15:30:00|716.87|714.47|721.46|719.06|722.43|720.03|714.94|712.54|0
1656603300000|2022-06-30 15:35:00|721.7|719.3|718.8|716.4|725.09|722.69|718.56|716.16|0
1656603600000|2022-06-30 15:40:00|718.32|715.92|715.9|713.5|720.49|718.09|714.69|712.29|0
1656603900000|2022-06-30 15:45:00|715.42|713.02|710.83|708.43|716.87|714.47|708.91|706.51|0
1656604200000|2022-06-30 15:50:00|712.28|709.88|710.11|707.71|714.94|712.54|709.87|707.47|0
1656604500000|2022-06-30 15:55:00|709.87|707.47|706.98|704.58|714.21|711.81|706.25|703.85|0
1656604800000|2022-06-30 16:00:00|706.74|704.34|710.83|708.43|712.04|709.64|706.25|703.85|0
1656605100000|2022-06-30 16:05:00|710.59|708.19|718.55|716.15|719.28|716.88|710.59|708.19|0
1656605400000|2022-06-30 16:10:00|719.04|716.64|713.73|711.33|720.37|717.97|713.73|711.33|0
1656605700000|2022-06-30 16:15:00|714.21|711.81|710.83|708.43|717.1|714.7|709.87|707.47|0
1656606000000|2022-06-30 16:20:00|711.07|708.67|699.03|696.63|712.04|709.64|699.03|696.63|0
1656606300000|2022-06-30 16:25:00|698.79|696.39|692.79|690.39|699.51|697.11|691.83|689.43|0
1656606600000|2022-06-30 16:30:00|691.83|689.43|691.35|688.95|692.31|689.91|685.59|683.19|0
1656606900000|2022-06-30 16:35:00|691.58|689.18|696.02|693.62|697.7|695.3|691.58|689.18|0
1656607200000|2022-06-30 16:40:00|695.66|693.26|693.25|690.85|697.22|694.82|691.69|689.29|0
1656607500000|2022-06-30 16:45:00|692.65|690.25|696.74|694.34|696.74|694.34|689.28|686.88|0
1656607800000|2022-06-30 16:50:00|696.38|693.98|694.33|691.93|699.03|696.63|694.09|691.69|0
1656608100000|2022-06-30 16:55:00|694.09|691.69|694.33|691.93|697.22|694.82|691.92|689.52|0
1656608400000|2022-06-30 17:00:00|693.85|691.45|690.96|688.56|694.57|692.17|689.04|686.64|0
1656608700000|2022-06-30 17:05:00|690.72|688.32|699.39|696.99|700.11|697.71|690.72|688.32|0
1656609000000|2022-06-30 17:10:00|699.63|697.23|711.69|709.29|711.93|709.53|699.39|696.99|0
1656609300000|2022-06-30 17:15:00|711.45|709.05|709.03|706.63|711.93|709.53|707.83|705.43|0
1656609600000|2022-06-30 17:20:00|708.79|706.39|701.78|699.38|710.46|708.06|701.78|699.38|0
1656609900000|2022-06-30 17:25:00|702.51|700.11|700.58|698.18|702.75|700.35|699.38|696.98|0
1656610200000|2022-06-30 17:30:00|700.34|697.94|698.17|695.77|700.58|698.18|696.01|693.61|0
1656610500000|2022-06-30 17:35:00|698.41|696.01|696.25|693.85|698.54|696.14|694.81|692.41|0
1656610800000|2022-06-30 17:40:00|695.29|692.89|703.95|701.55|703.95|701.55|691.2|688.8|0
1656611100000|2022-06-30 17:45:00|702.75|700.35|693.12|690.72|703.23|700.83|692.88|690.48|0
1656611400000|2022-06-30 17:50:00|693.01|690.61|689.76|687.36|693.97|691.57|686.16|683.76|0
1656611700000|2022-06-30 17:55:00|689.52|687.12|691.92|689.52|693.97|691.57|689.52|687.12|0
1656612000000|2022-06-30 18:00:00|691.44|689.04|690.96|688.56|695.77|693.37|690.72|688.32|0
1656612300000|2022-06-30 18:05:00|691.44|689.04|697.45|695.05|698.89|696.49|689.76|687.36|0
1656612600000|2022-06-30 18:10:00|697.33|694.93|699.24|696.84|699.72|697.32|693.36|690.96|0
1656612900000|2022-06-30 18:15:00|700.68|698.28|695.38|692.98|701.89|699.49|694.17|691.77|0
1656613200000|2022-06-30 18:20:00|694.9|692.5|706.72|704.32|706.72|704.32|694.42|692.02|0
1656613500000|2022-06-30 18:25:00|706.96|704.56|702.13|699.73|710.83|708.43|700.68|698.28|0
1656613800000|2022-06-30 18:30:00|702.85|700.45|702.71|700.31|705.03|702.63|699.72|697.32|0
1656614100000|2022-06-30 18:35:00|702.83|700.43|702.1|699.7|705.72|703.32|701.14|698.74|0
1656614400000|2022-06-30 18:40:00|702.34|699.94|716.12|713.72|716.12|713.72|702.34|699.94|0
1656614700000|2022-06-30 18:45:00|715.64|713.24|713.1|710.7|717.09|714.69|709.83|707.43|0
1656615000000|2022-06-30 18:50:00|712.98|710.58|718.3|715.9|721.45|719.05|712.73|710.33|0
1656615300000|2022-06-30 18:55:00|718.54|716.14|717.06|714.66|720.73|718.33|715.61|713.21|0
1656615600000|2022-06-30 19:00:00|717.54|715.14|718.27|715.87|719.96|717.56|714.4|712|0
1656615900000|2022-06-30 19:05:00|718.99|716.59|731.81|729.41|732.08|729.68|718.51|716.11|0
1656616200000|2022-06-30 19:10:00|732.29|729.89|729.38|726.98|732.29|729.89|728.9|726.5|0
1656616500000|2022-06-30 19:15:00|730.59|728.19|735.69|733.29|737.39|734.99|730.59|728.19|0
1656616800000|2022-06-30 19:20:00|735.45|733.05|727.68|725.28|735.45|733.05|727.44|725.04|0
1656617100000|2022-06-30 19:25:00|727.44|725.04|714.61|712.21|727.44|725.04|714.36|711.96|0
1656617400000|2022-06-30 19:30:00|715.82|713.42|708.08|705.68|716.78|714.38|707.36|704.96|0
1656617700000|2022-06-30 19:35:00|708.56|706.16|711.95|709.55|712.43|710.03|703.01|700.61|0
1656618000000|2022-06-30 19:40:00|712.19|709.79|720.78|718.38|723.56|721.16|709.53|707.13|0
1656618300000|2022-06-30 19:45:00|721.86|719.46|717.75|715.35|722.59|720.19|708.8|706.4|0
1656618600000|2022-06-30 19:50:00|718.47|716.07|729.86|727.46|733.26|730.86|711.46|709.06|0
1656618900000|2022-06-30 19:55:00|729.62|727.22|713.15|710.75|733.99|731.59|713.15|710.75|0
1656619200000|2022-06-30 20:00:00|709.53|707.13|720.57|718.17|724.94|722.54|709.53|707.13|0
1656619500000|2022-06-30 20:05:00|720.08|717.68|723.48|721.08|726.39|723.99|720.08|717.68|0
1656619800000|2022-06-30 20:10:00|723.72|721.32|725.42|723.02|725.66|723.26|719.6|717.2|0
1656620100000|2022-06-30 20:15:00|725.75|722.95|721.49|718.69|726.83|724.03|721.49|718.69|0
1656620400000|2022-06-30 20:20:00|721.62|718.82|720.76|717.96|721.98|719.18|719.55|716.75|0
1656620700000|2022-06-30 20:25:00|720.52|717.72|719.07|716.27|721.01|718.21|717.49|714.69|0
1656621000000|2022-06-30 20:30:00|719.79|716.99|719.07|716.27|721.98|719.18|719.07|716.27|0
1656621300000|2022-06-30 20:35:00|719.31|716.51|720.65|717.85|721.73|718.93|719.31|716.51|0
1656621600000|2022-06-30 20:40:00|720.89|718.09|719.92|717.12|721.25|718.45|719.55|716.75|0
1656621900000|2022-06-30 20:45:00|720.28|717.48|719.79|716.99|721.73|718.93|719.31|716.51|0
1656622200000|2022-06-30 20:50:00|720.28|717.48|722.34|719.54|723.67|720.87|719.67|716.87|0
1656622500000|2022-06-30 20:55:00|722.22|719.42|724.04|721.24|724.64|721.84|719.55|716.75|0
1656622800000|2022-06-30 21:00:00|723.64|720.84|723.86|721.06|724.11|721.31|723.4|720.6|0
1656623100000|2022-06-30 21:05:00|723.9|721.1|723.08|720.28|723.9|721.1|723.08|720.28|0
1656623400000|2022-06-30 21:10:00|723.12|720.32|724.28|721.48|724.28|721.48|723.12|720.32|0
1656623700000|2022-06-30 21:15:00|723.96|721.16|723.93|721.13|724.07|721.27|723.83|721.03|0
1656624000000|2022-06-30 21:20:00|723.86|721.06|723.75|720.95|723.93|721.13|723.33|720.53|0
1656624300000|2022-06-30 21:25:00|723.72|720.92|723.53|720.73|723.75|720.95|723.26|720.46|0
1656624600000|2022-06-30 21:30:00|723.57|720.77|723.53|720.73|723.57|720.77|723.26|720.46|0
1656624900000|2022-06-30 21:35:00|723.08|720.28|723.47|720.67|723.53|720.73|723.08|720.28|0
1656625200000|2022-06-30 21:40:00|723.5|720.7|723.26|720.46|723.5|720.7|723.18|720.38|0
1656625500000|2022-06-30 21:45:00|723.22|720.42|723.18|720.38|723.4|720.6|723.15|720.35|0
1656625800000|2022-06-30 21:50:00|723.26|720.46|723.5|720.7|723.53|720.73|723.26|720.46|0
1656626100000|2022-06-30 21:55:00|723.68|720.88|723.5|720.7|723.85|721.05|723.4|720.6|0
1656626400000|2022-06-30 22:00:00|722.82|720.02|726.82|724.02|726.82|724.02|722.58|719.78|0
1656626700000|2022-06-30 22:05:00|726.1|723.3|729.62|726.82|729.74|726.94|725.85|723.05|0
1656627000000|2022-06-30 22:10:00|729.74|726.94|731.44|728.64|731.68|728.88|727.55|724.75|0
1656627300000|2022-06-30 22:15:00|731.2|728.4|726.95|724.15|731.68|728.88|726.34|723.54|0
1656627600000|2022-06-30 22:20:00|727.07|724.27|726.82|724.02|727.07|724.27|725.85|723.05|0
1656627900000|2022-06-30 22:25:00|726.58|723.78|730.22|727.42|730.22|727.42|726.58|723.78|0
1656628200000|2022-06-30 22:30:00|729.86|727.06|728.52|725.72|729.86|727.06|727.06|724.26|0
1656628500000|2022-06-30 22:35:00|728.77|725.97|729.62|726.82|729.74|726.94|728.28|725.48|0
1656628800000|2022-06-30 22:40:00|729.74|726.94|727.68|724.88|729.98|727.18|727.55|724.75|0
1656629100000|2022-06-30 22:45:00|727.55|724.75|727.06|724.26|727.55|724.75|726.09|723.29|0
1656629400000|2022-06-30 22:50:00|726.95|724.15|725.25|722.45|727.31|724.51|724.63|721.83|0
1656629700000|2022-06-30 22:55:00|725.36|722.56|728.03|725.23|728.65|725.85|725.36|722.56|0
1656630000000|2022-06-30 23:00:00|727.92|725.12|727.3|724.5|728.28|725.48|726.46|723.66|0
1656630300000|2022-06-30 23:05:00|727.43|724.63|726.82|724.02|728.16|725.36|726.09|723.29|0
1656630600000|2022-06-30 23:10:00|727.06|724.26|726.82|724.02|727.06|724.26|726.09|723.29|0
1656630900000|2022-06-30 23:15:00|726.94|724.14|727.67|724.87|727.67|724.87|726.33|723.53|0
1656631200000|2022-06-30 23:20:00|727.79|724.99|726.33|723.53|729.25|726.45|726.33|723.53|0
1656631500000|2022-06-30 23:25:00|726.09|723.29|720.75|717.95|726.09|723.29|720.75|717.95|0
1656631800000|2022-06-30 23:30:00|720.99|718.19|722.93|720.13|722.93|720.13|720.26|717.46|0
1656632100000|2022-06-30 23:35:00|722.81|720.01|722.44|719.64|723.41|720.61|721.96|719.16|0
1656632400000|2022-06-30 23:40:00|722.57|719.77|721.84|719.04|722.57|719.77|720.26|717.46|0
1656632700000|2022-06-30 23:45:00|721.96|719.16|720.14|717.34|723.17|720.37|719.66|716.86|0
1656633000000|2022-06-30 23:50:00|720.02|717.22|716.26|713.46|720.02|717.22|715.41|712.61|0
1656633300000|2022-06-30 23:55:00|716.38|713.58|715.41|712.61|716.38|713.58|714.44|711.64|0
1656633600000|2022-07-01 00:00:00|714.68|711.88|712.87|710.07|716.26|713.46|712.63|709.83|0
1656633900000|2022-07-01 00:05:00|712.98|710.18|715.89|713.09|716.62|713.82|712.74|709.94|0
1656634200000|2022-07-01 00:10:00|716.02|713.22|715.41|712.61|716.38|713.58|714.92|712.12|0
1656634500000|2022-07-01 00:15:00|715.65|712.85|712.5|709.7|716.02|713.22|712.5|709.7|0
1656634800000|2022-07-01 00:20:00|712.62|709.82|715.89|713.09|716.13|713.33|711.9|709.1|0
1656635100000|2022-07-01 00:25:00|715.77|712.97|716.37|713.57|719.04|716.24|715.65|712.85|0
1656635400000|2022-07-01 00:30:00|716.26|713.46|716.26|713.46|719.04|716.24|715.77|712.97|0
1656635700000|2022-07-01 00:35:00|716.37|713.57|719.77|716.97|720.25|717.45|715.4|712.6|0
1656636000000|2022-07-01 00:40:00|720.01|717.21|718.8|716|720.25|717.45|717.22|714.42|0
1656636300000|2022-07-01 00:45:00|718.92|716.12|714.31|711.51|719.16|716.36|713.34|710.54|0
1656636600000|2022-07-01 00:50:00|714.07|711.27|715.76|712.96|716.25|713.45|713.34|710.54|0
1656636900000|2022-07-01 00:55:00|715.65|712.85|719.77|716.97|719.88|717.08|715.41|712.61|0
1656637200000|2022-07-01 01:00:00|719.88|717.08|720.25|717.45|721.1|718.3|717.34|714.54|0
1656637500000|2022-07-01 01:05:00|720.61|717.81|721.1|718.3|722.55|719.75|718.55|715.75|0
1656637800000|2022-07-01 01:10:00|721.34|718.54|722.07|719.27|724.73|721.93|720.98|718.18|0
1656638100000|2022-07-01 01:15:00|721.71|718.91|721.95|719.15|723.52|720.72|720.98|718.18|0
1656638400000|2022-07-01 01:20:00|721.82|719.02|723.76|720.96|724.01|721.21|721.71|718.91|0
1656638700000|2022-07-01 01:25:00|723.16|720.36|725.7|722.9|726.19|723.39|721.34|718.54|0
1656639000000|2022-07-01 01:30:00|725.95|723.15|729.59|726.79|730.32|727.52|725.95|723.15|0
1656639300000|2022-07-01 01:35:00|729.71|726.91|728.62|725.82|732.02|729.22|728.13|725.33|0
1656639600000|2022-07-01 01:40:00|728.13|725.33|729.47|726.67|729.47|726.67|726.67|723.87|0
1656639900000|2022-07-01 01:45:00|728.86|726.06|728.62|725.82|729.23|726.43|726.92|724.12|0
1656640200000|2022-07-01 01:50:00|728.86|726.06|726.8|724|728.86|726.06|725.22|722.42|0
1656640500000|2022-07-01 01:55:00|726.91|724.11|727.4|724.6|728.61|725.81|726.8|724|0
1656640800000|2022-07-01 02:00:00|727.64|724.84|724.24|721.44|729.34|726.54|723.76|720.96|0
1656641100000|2022-07-01 02:05:00|724|721.2|723.88|721.08|724.13|721.33|722.79|719.99|0
1656641400000|2022-07-01 02:10:00|723.76|720.96|721.94|719.14|723.76|720.96|720.36|717.56|0
1656641700000|2022-07-01 02:15:00|721.82|719.02|724.85|722.05|725.82|723.02|721.82|719.02|0
1656642000000|2022-07-01 02:20:00|724.73|721.93|729.1|726.3|729.22|726.42|724.73|721.93|0
1656642300000|2022-07-01 02:25:00|728.98|726.18|729.83|727.03|731.28|728.48|728.98|726.18|0
1656642600000|2022-07-01 02:30:00|729.58|726.78|736.15|733.35|737.85|735.05|728.85|726.05|0
1656642900000|2022-07-01 02:35:00|736.27|733.47|737.25|734.45|737.61|734.81|734.69|731.89|0
1656643200000|2022-07-01 02:40:00|737.36|734.56|738.09|735.29|739.55|736.75|735.17|732.37|0
1656643500000|2022-07-01 02:45:00|738.46|735.66|739.31|736.51|739.8|737|735.9|733.1|0
1656643800000|2022-07-01 02:50:00|739.55|736.75|741.01|738.21|742.72|739.92|739.07|736.27|0
1656644100000|2022-07-01 02:55:00|741.26|738.46|740.14|737.34|743.07|740.27|740.14|737.34|0
1656644400000|2022-07-01 03:00:00|740.63|737.83|740.63|737.83|741.85|739.05|739.54|736.74|0
1656644700000|2022-07-01 03:05:00|740.51|737.71|744.89|742.09|745.26|742.46|740.39|737.59|0
1656645000000|2022-07-01 03:10:00|745.01|742.21|750.37|747.57|750.37|747.57|744.28|741.48|0
1656645300000|2022-07-01 03:15:00|750.13|747.33|754.03|751.23|754.03|751.23|748.42|745.62|0
1656645600000|2022-07-01 03:20:00|753.78|750.98|749.15|746.35|754.03|751.23|748.91|746.11|0
1656645900000|2022-07-01 03:25:00|748.91|746.11|747.82|745.02|749.64|746.84|747.69|744.89|0
1656646200000|2022-07-01 03:30:00|748.06|745.26|746.6|743.8|749.64|746.84|745.98|743.18|0
1656646500000|2022-07-01 03:35:00|746.71|743.91|747.82|745.02|747.93|745.13|745.74|742.94|0
1656646800000|2022-07-01 03:40:00|747.93|745.13|753.78|750.98|755.49|752.69|747.93|745.13|0
1656647100000|2022-07-01 03:45:00|753.91|751.11|751.59|748.79|755.49|752.69|750.74|747.94|0
1656647400000|2022-07-01 03:50:00|751.83|749.03|748.42|745.62|752.07|749.27|747.93|745.13|0
1656647700000|2022-07-01 03:55:00|748.3|745.5|748.9|746.1|750.37|747.57|747.93|745.13|0
1656648000000|2022-07-01 04:00:00|749.15|746.35|745.98|743.18|749.64|746.84|745.74|742.94|0
1656648300000|2022-07-01 04:05:00|746.22|743.42|747.2|744.4|747.2|744.4|745.74|742.94|0
1656648600000|2022-07-01 04:10:00|746.95|744.15|752.93|750.13|754.02|751.22|746.22|743.42|0
1656648900000|2022-07-01 04:15:00|753.05|750.25|755.73|752.93|756.95|754.15|751.83|749.03|0
1656649200000|2022-07-01 04:20:00|756.22|753.42|753.29|750.49|757.68|754.88|752.32|749.52|0
1656649500000|2022-07-01 04:25:00|753.66|750.86|755.49|752.69|756.22|753.42|752.56|749.76|0
1656649800000|2022-07-01 04:30:00|755.24|752.44|750.98|748.18|755.24|752.44|750.25|747.45|0
1656650100000|2022-07-01 04:35:00|751.1|748.3|752.07|749.27|753.29|750.49|749.88|747.08|0
1656650400000|2022-07-01 04:40:00|751.95|749.15|749.27|746.47|751.95|749.15|747.68|744.88|0
1656650700000|2022-07-01 04:45:00|749.14|746.34|749.63|746.83|751.22|748.42|748.54|745.74|0
1656651000000|2022-07-01 04:50:00|749.39|746.59|749.51|746.71|749.88|747.08|747.93|745.13|0
1656651300000|2022-07-01 04:55:00|749.63|746.83|752.93|750.13|752.93|750.13|748.41|745.61|0
1656651600000|2022-07-01 05:00:00|753.04|750.24|752.8|750|754.75|751.95|751.09|748.29|0
1656651900000|2022-07-01 05:05:00|753.04|750.24|750.36|747.56|753.78|750.98|749.76|746.96|0
1656652200000|2022-07-01 05:10:00|750.6|747.8|752.31|749.51|752.31|749.51|749.51|746.71|0
1656652500000|2022-07-01 05:15:00|753.04|750.24|755.73|752.93|757.92|755.12|752.31|749.51|0
1656652800000|2022-07-01 05:20:00|755.97|753.17|755.73|752.93|757.07|754.27|754.75|751.95|0
1656653100000|2022-07-01 05:25:00|756.1|753.3|751.4|748.6|756.46|753.66|750.55|747.75|0
1656653400000|2022-07-01 05:30:00|751.64|748.84|754.08|751.28|755.78|752.98|751.16|748.36|0
1656653700000|2022-07-01 05:35:00|753.83|751.03|754.45|751.65|755.67|752.87|752.37|749.57|0
1656654000000|2022-07-01 05:40:00|754.08|751.28|750.18|747.38|754.08|751.28|749.7|746.9|0
1656654300000|2022-07-01 05:45:00|749.94|747.14|750.43|747.63|750.43|747.63|745.8|743|0
1656654600000|2022-07-01 05:50:00|750.31|747.51|749.58|746.78|750.67|747.87|748.72|745.92|0
1656654900000|2022-07-01 05:55:00|749.7|746.9|750.55|747.75|750.55|747.75|746.53|743.73|0
1656655200000|2022-07-01 06:00:00|751.15|748.35|749.45|746.65|754.32|751.52|747.63|744.83|0
1656655500000|2022-07-01 06:05:00|749.09|746.29|753.1|750.3|754.56|751.76|748.48|745.68|0
1656655800000|2022-07-01 06:10:00|753.83|751.03|749.45|746.65|753.96|751.16|748.48|745.68|0
1656656100000|2022-07-01 06:15:00|748.72|745.92|752.74|749.94|753.1|750.3|748.72|745.92|0
1656656400000|2022-07-01 06:20:00|752.86|750.06|749.69|746.89|753.1|750.3|747.5|744.7|0
1656656700000|2022-07-01 06:25:00|749.33|746.53|743.37|740.57|750.18|747.38|743.37|740.57|0
1656657000000|2022-07-01 06:30:00|742.64|739.84|746.09|743.29|746.45|743.65|742.64|739.84|0
1656657300000|2022-07-01 06:35:00|746.2|743.4|746.57|743.77|746.82|744.02|744.87|742.07|0
1656657600000|2022-07-01 06:40:00|746.69|743.89|749.49|746.69|749.73|746.93|746.45|743.65|0
1656657900000|2022-07-01 06:45:00|749.36|746.56|750.22|747.42|751.31|748.51|748.39|745.59|0
1656658200000|2022-07-01 06:50:00|750.09|747.29|749.36|746.56|750.33|747.53|748.63|745.83|0
1656658500000|2022-07-01 06:55:00|749.49|746.69|748.27|745.47|749.85|747.05|746.33|743.53|0
1656658800000|2022-07-01 07:00:00|748.14|745.34|757.51|754.71|759.82|757.02|748.14|745.34|0
1656659100000|2022-07-01 07:05:00|756.09|753.69|748.67|746.27|756.09|753.69|747.94|745.54|0
1656659400000|2022-07-01 07:10:00|749.16|746.76|752.32|749.92|752.56|750.16|747.21|744.81|0
1656659700000|2022-07-01 07:15:00|751.83|749.43|749.64|747.24|755.36|752.96|749.64|747.24|0
1656660000000|2022-07-01 07:20:00|749.89|747.49|745.76|743.36|751.83|749.43|745.15|742.75|0
1656660300000|2022-07-01 07:25:00|745.4|743|745.75|743.35|747.94|745.54|742.84|740.44|0
1656660600000|2022-07-01 07:30:00|745.27|742.87|737.75|735.35|745.51|743.11|737.26|734.86|0
1656660900000|2022-07-01 07:35:00|737.99|735.59|739.93|737.53|740.78|738.38|737.75|735.35|0
1656661200000|2022-07-01 07:40:00|739.69|737.29|743.08|740.68|743.81|741.41|739.44|737.04|0
1656661500000|2022-07-01 07:45:00|742.84|740.44|743.81|741.41|744.54|742.14|742.11|739.71|0
1656661800000|2022-07-01 07:50:00|743.32|740.92|740.65|738.25|743.32|740.92|739.81|737.41|0
1656662100000|2022-07-01 07:55:00|740.9|738.5|745.75|743.35|746.72|744.32|740.65|738.25|0
1656662400000|2022-07-01 08:00:00|745.27|742.87|748.67|746.27|748.79|746.39|742.72|740.32|0
1656662700000|2022-07-01 08:05:00|748.55|746.15|746.72|744.32|751.34|748.94|746.24|743.84|0
1656663000000|2022-07-01 08:10:00|746.97|744.57|737.98|735.58|747.33|744.93|737.74|735.34|0
1656663300000|2022-07-01 08:15:00|738.23|735.83|737.74|735.34|739.44|737.04|737.14|734.74|0
1656663600000|2022-07-01 08:20:00|738.47|736.07|732.05|729.65|738.71|736.31|730.47|728.07|0
1656663900000|2022-07-01 08:25:00|732.41|730.01|730.38|727.98|733.86|731.46|729.89|727.49|0
1656664200000|2022-07-01 08:30:00|730.62|728.22|731.96|729.56|732.93|730.53|729.41|727.01|0
1656664500000|2022-07-01 08:35:00|732.08|729.68|727.22|724.82|732.32|729.92|726.5|724.1|0
1656664800000|2022-07-01 08:40:00|726.98|724.58|729.05|726.65|729.41|727.01|726.74|724.34|0
1656665100000|2022-07-01 08:45:00|728.92|726.52|727.22|724.82|730.99|728.59|726.98|724.58|0
1656665400000|2022-07-01 08:50:00|726.98|724.58|727.71|725.31|729.16|726.76|726.5|724.1|0
1656665700000|2022-07-01 08:55:00|727.95|725.55|727.95|725.55|728.56|726.16|726.25|723.85|0
1656666000000|2022-07-01 09:00:00|728.19|725.79|725.77|723.37|730.86|728.46|725.77|723.37|0
1656666300000|2022-07-01 09:05:00|725.89|723.49|721.16|718.76|726.49|724.09|720.56|718.16|0
1656666600000|2022-07-01 09:10:00|721.41|719.01|722.89|720.49|724.55|722.15|721.41|719.01|0
1656666900000|2022-07-01 09:15:00|722.53|720.13|722.4|720|723.01|720.61|720.95|718.55|0
1656667200000|2022-07-01 09:20:00|722.16|719.76|720.95|718.55|723.37|720.97|720.22|717.82|0
1656667500000|2022-07-01 09:25:00|721.19|718.79|724.58|722.18|724.83|722.43|720.46|718.06|0
1656667800000|2022-07-01 09:30:00|724.83|722.43|723.98|721.58|724.83|722.43|721.92|719.52|0
1656668100000|2022-07-01 09:35:00|723.61|721.21|724.47|722.07|724.47|722.07|721.43|719.03|0
1656668400000|2022-07-01 09:40:00|724.34|721.94|725.43|723.03|726.76|724.36|723.85|721.45|0
1656668700000|2022-07-01 09:45:00|725.55|723.15|719.24|716.84|726.52|724.12|719.24|716.84|0
1656669000000|2022-07-01 09:50:00|719|716.6|717.67|715.27|720.21|717.81|717.06|714.66|0
1656669300000|2022-07-01 09:55:00|717.79|715.39|717.79|715.39|719.24|716.84|717.31|714.91|0
1656669600000|2022-07-01 10:00:00|718.03|715.63|721.91|719.51|721.91|719.51|716.82|714.42|0
1656669900000|2022-07-01 10:05:00|721.79|719.39|724.33|721.93|724.58|722.18|721.18|718.78|0
1656670200000|2022-07-01 10:10:00|724.22|721.82|722.88|720.48|725.31|722.91|722.88|720.48|0
1656670500000|2022-07-01 10:15:00|722.64|720.24|719|716.6|722.64|720.24|718.27|715.87|0
1656670800000|2022-07-01 10:20:00|718.51|716.11|717.06|714.66|719.48|717.08|716.58|714.18|0
1656671100000|2022-07-01 10:25:00|717.3|714.9|721.55|719.15|721.66|719.26|716.94|714.54|0
1656671400000|2022-07-01 10:30:00|721.91|719.51|723.6|721.2|723.6|721.2|720.69|718.29|0
1656671700000|2022-07-01 10:35:00|723.49|721.09|726.03|723.63|726.03|723.63|722.63|720.23|0
1656672000000|2022-07-01 10:40:00|725.79|723.39|728.21|725.81|728.46|726.06|725.79|723.39|0
1656672300000|2022-07-01 10:45:00|728.46|726.06|729.29|726.89|730.89|728.49|727.13|724.73|0
1656672600000|2022-07-01 10:50:00|729.41|727.01|730.99|728.59|731.47|729.07|728.56|726.16|0
1656672900000|2022-07-01 10:55:00|731.23|728.83|731.23|728.83|733.17|730.77|728.8|726.4|0
1656673200000|2022-07-01 11:00:00|730.99|728.59|728.2|725.8|732.2|729.8|727.96|725.56|0
1656673500000|2022-07-01 11:05:00|727.71|725.31|728.68|726.28|730.26|727.86|727.71|725.31|0
1656673800000|2022-07-01 11:10:00|728.8|726.4|730.01|727.61|731.47|729.07|728.07|725.67|0
1656674100000|2022-07-01 11:15:00|730.14|727.74|729.41|727.01|732.2|729.8|727.34|724.94|0
1656674400000|2022-07-01 11:20:00|729.17|726.77|728.44|726.04|730.01|727.61|728.07|725.67|0
1656674700000|2022-07-01 11:25:00|728.56|726.16|727.1|724.7|729.65|727.25|724.67|722.27|0
1656675000000|2022-07-01 11:30:00|726.98|724.58|727.71|725.31|729.28|726.88|725.89|723.49|0
1656675300000|2022-07-01 11:35:00|727.83|725.43|730.74|728.34|730.98|728.58|726.61|724.21|0
1656675600000|2022-07-01 11:40:00|730.62|728.22|733.17|730.77|734.14|731.74|730.5|728.1|0
1656675900000|2022-07-01 11:45:00|733.29|730.89|737.79|735.39|737.79|735.39|732.92|730.52|0
1656676200000|2022-07-01 11:50:00|737.91|735.51|737.39|734.99|738.37|735.97|736.07|733.67|0
1656676500000|2022-07-01 11:55:00|737.88|735.48|736.18|733.78|741.28|738.88|735.69|733.29|0
1656676800000|2022-07-01 12:00:00|736.66|734.26|731.81|729.41|739.58|737.18|731.56|729.16|0
1656677100000|2022-07-01 12:05:00|731.93|729.53|731.32|728.92|733.02|730.62|730.72|728.32|0
1656677400000|2022-07-01 12:10:00|730.84|728.44|730.48|728.08|732.29|729.89|730.11|727.71|0
1656677700000|2022-07-01 12:15:00|730.96|728.56|730.83|728.43|732.05|729.65|729.86|727.46|0
1656678000000|2022-07-01 12:20:00|731.08|728.68|731.83|729.43|732.29|729.89|728.41|726.01|0
1656678300000|2022-07-01 12:25:00|731.7|729.3|732.19|729.79|733.65|731.25|728.79|726.39|0
1656678600000|2022-07-01 12:30:00|732.68|730.28|722.73|720.33|733.16|730.76|722.24|719.84|0
1656678900000|2022-07-01 12:35:00|722.48|720.08|725.88|723.48|727.33|724.93|722.48|720.08|0
1656679200000|2022-07-01 12:40:00|725.76|723.36|724.18|721.78|726.61|724.21|724.18|721.78|0
1656679500000|2022-07-01 12:45:00|723.94|721.54|724.18|721.78|725.88|723.48|721.75|719.35|0
1656679800000|2022-07-01 12:50:00|724.42|722.02|724.42|722.02|726.85|724.45|722.61|720.21|0
1656680100000|2022-07-01 12:55:00|724.66|722.26|723.94|721.54|728.3|725.9|723.94|721.54|0
1656680400000|2022-07-01 13:00:00|723.58|721.18|724.09|721.69|725.52|723.12|719.33|716.93|0
1656680700000|2022-07-01 13:05:00|723.84|721.44|723.84|721.44|726.03|723.63|722.87|720.47|0
1656681000000|2022-07-01 13:10:00|723.36|720.96|722.14|719.74|723.84|721.44|720.69|718.29|0
1656681300000|2022-07-01 13:15:00|721.9|719.5|720.45|718.05|723.11|720.71|720.45|718.05|0
1656681600000|2022-07-01 13:20:00|720.81|718.41|720.69|718.29|722.14|719.74|718.99|716.59|0
1656681900000|2022-07-01 13:25:00|721.42|719.02|723.84|721.44|724.08|721.68|720.93|718.53|0
1656682200000|2022-07-01 13:30:00|724.08|721.68|721.19|718.79|726.53|724.13|712.95|710.55|0
1656682500000|2022-07-01 13:35:00|721.67|719.27|723.94|721.54|731.09|728.69|720.67|718.27|0
1656682800000|2022-07-01 13:40:00|724.3|721.9|714.53|712.13|724.3|721.9|706.04|703.64|0
1656683100000|2022-07-01 13:45:00|716.95|714.55|700.87|698.47|716.95|714.55|695.43|693.03|0
1656683400000|2022-07-01 13:50:00|700.5|698.1|699.31|696.91|704.75|702.35|695.21|692.81|0
1656683700000|2022-07-01 13:55:00|698.7|696.3|702.45|700.05|702.94|700.54|692.91|690.51|0
1656684000000|2022-07-01 14:00:00|696.77|694.37|710.18|707.78|713.33|710.93|691.7|689.3|0
1656684300000|2022-07-01 14:05:00|710.66|708.26|710.52|708.12|716.49|714.09|706.3|703.9|0
1656684600000|2022-07-01 14:10:00|709.91|707.51|731.78|729.38|732.76|730.36|708.7|706.3|0
1656684900000|2022-07-01 14:15:00|732.76|730.36|729.32|726.92|737.86|735.46|725.71|723.31|0
1656685200000|2022-07-01 14:20:00|730.05|727.65|732.72|730.32|736.37|733.97|728.35|725.95|0
1656685500000|2022-07-01 14:25:00|732.24|729.84|739.28|736.88|740.26|737.86|732.24|729.84|0
1656685800000|2022-07-01 14:30:00|740.26|737.86|743.02|740.62|747.4|745|737.1|734.7|0
1656686100000|2022-07-01 14:35:00|743.26|740.86|748.61|746.21|750.2|747.8|741.8|739.4|0
1656686400000|2022-07-01 14:40:00|747.88|745.48|742.25|739.85|750.8|748.4|741.53|739.13|0
1656686700000|2022-07-01 14:45:00|742.74|740.34|737.4|735|744.93|742.53|733.28|730.88|0
1656687000000|2022-07-01 14:50:00|736.19|733.79|737.4|735|746.38|743.98|735.46|733.06|0
1656687300000|2022-07-01 14:55:00|738.13|735.73|735.26|732.86|741.28|738.88|727.98|725.58|0
1656687600000|2022-07-01 15:00:00|738.18|735.78|738.89|736.49|742.55|740.15|734.77|732.37|0
1656687900000|2022-07-01 15:05:00|739.38|736.98|724.48|722.08|740.11|737.71|721.81|719.41|0
1656688200000|2022-07-01 15:10:00|724.72|722.32|724.5|722.1|729.57|727.17|721.95|719.55|0
1656688500000|2022-07-01 15:15:00|724.26|721.86|721.36|718.96|724.99|722.59|714.56|712.16|0
1656688800000|2022-07-01 15:20:00|720.51|718.11|723.2|720.8|726.61|724.21|716.99|714.59|0
1656689100000|2022-07-01 15:25:00|722.96|720.56|727.09|724.69|728.07|725.67|722.96|720.56|0
1656689400000|2022-07-01 15:30:00|725.39|722.99|720.28|717.88|726.12|723.72|719.8|717.4|0
1656689700000|2022-07-01 15:35:00|720.04|717.64|721.26|718.86|722.96|720.56|716.4|714|0
1656690000000|2022-07-01 15:40:00|721.74|719.34|722.23|719.83|722.23|719.83|716.88|714.48|0
1656690300000|2022-07-01 15:45:00|723.44|721.04|722.23|719.83|723.69|721.29|718.34|715.94|0
1656690600000|2022-07-01 15:50:00|721.74|719.34|735.13|732.73|735.86|733.46|721.74|719.34|0
1656690900000|2022-07-01 15:55:00|736.1|733.7|734.15|731.75|737.08|734.68|731.96|729.56|0
1656691200000|2022-07-01 16:00:00|733.67|731.27|735.26|732.86|739.52|737.12|733.67|731.27|0
1656691500000|2022-07-01 16:05:00|735.37|732.97|731.23|728.83|735.86|733.46|730.26|727.86|0
1656691800000|2022-07-01 16:10:00|731.72|729.32|732.93|730.53|735.37|732.97|730.5|728.1|0
1656692100000|2022-07-01 16:15:00|733.18|730.78|722.47|720.07|734.4|732|720.77|718.37|0
1656692400000|2022-07-01 16:20:00|722.22|719.82|719.06|716.66|724.41|722.01|719.06|716.66|0
1656692700000|2022-07-01 16:25:00|719.31|716.91|720.52|718.12|723.68|721.28|718.82|716.42|0
1656693000000|2022-07-01 16:30:00|720.76|718.36|724.17|721.77|724.66|722.26|717.61|715.21|0
1656693300000|2022-07-01 16:35:00|723.93|721.53|727.57|725.17|728.06|725.66|721.98|719.58|0
1656693600000|2022-07-01 16:40:00|728.06|725.66|727.7|725.3|728.55|726.15|725.63|723.23|0
1656693900000|2022-07-01 16:45:00|728.3|725.9|726.11|723.71|730.25|727.85|725.87|723.47|0
1656694200000|2022-07-01 16:50:00|725.87|723.47|722.22|719.82|726.11|723.71|721.49|719.09|0
1656694500000|2022-07-01 16:55:00|721.98|719.58|731.23|728.83|731.71|729.31|721.01|718.61|0
1656694800000|2022-07-01 17:00:00|731.96|729.56|733.17|730.77|733.17|730.77|728.06|725.66|0
1656695100000|2022-07-01 17:05:00|731.35|728.95|729.52|727.12|733.66|731.26|729.52|727.12|0
1656695400000|2022-07-01 17:10:00|730.25|727.85|727.81|725.41|731.71|729.31|727.57|725.17|0
1656695700000|2022-07-01 17:15:00|727.57|725.17|725.87|723.47|731.95|729.55|724.41|722.01|0
1656696000000|2022-07-01 17:20:00|726.6|724.2|725.14|722.74|728.79|726.39|724.16|721.76|0
1656696300000|2022-07-01 17:25:00|725.38|722.98|720.99|718.59|726.84|724.44|720.5|718.1|0
1656696600000|2022-07-01 17:30:00|720.74|718.34|719.04|716.64|720.99|718.59|717.1|714.7|0
1656696900000|2022-07-01 17:35:00|718.8|716.4|714.18|711.78|721.47|719.07|709.94|707.54|0
1656697200000|2022-07-01 17:40:00|713.94|711.54|711.4|709|715.64|713.24|709.33|706.93|0
1656697500000|2022-07-01 17:45:00|710.78|708.38|706.66|704.26|712.48|710.08|706.42|704.02|0
1656697800000|2022-07-01 17:50:00|706.18|703.78|709.81|707.41|710.06|707.66|705.93|703.53|0
1656698100000|2022-07-01 17:55:00|709.57|707.17|706.66|704.26|710.3|707.9|706.66|704.26|0
1656698400000|2022-07-01 18:00:00|706.9|704.5|710.54|708.14|710.54|708.14|705.93|703.53|0
1656698700000|2022-07-01 18:05:00|710.06|707.66|712|709.6|714.42|712.02|707.87|705.47|0
1656699000000|2022-07-01 18:10:00|712.48|710.08|709.08|706.68|715.64|713.24|708.84|706.44|0
1656699300000|2022-07-01 18:15:00|708.36|705.96|705.2|702.8|710.3|707.9|705.2|702.8|0
1656699600000|2022-07-01 18:20:00|703.02|700.62|695.04|692.64|704.96|702.56|695.04|692.64|0
1656699900000|2022-07-01 18:25:00|694.55|692.15|699.88|697.48|699.88|697.48|694.31|691.91|0
1656700200000|2022-07-01 18:30:00|699.39|696.99|692.62|690.22|699.39|696.99|692.38|689.98|0
1656700500000|2022-07-01 18:35:00|692.86|690.46|692.14|689.74|696.73|694.33|692.14|689.74|0
1656700800000|2022-07-01 18:40:00|691.89|689.49|693.34|690.94|694.31|691.91|691.89|689.49|0
1656701100000|2022-07-01 18:45:00|693.59|691.19|689|686.6|694.07|691.67|688.27|685.87|0
1656701400000|2022-07-01 18:50:00|688.75|686.35|695.03|692.63|696.24|693.84|687.79|685.39|0
1656701700000|2022-07-01 18:55:00|694.55|692.15|690.44|688.04|696.73|694.33|689.72|687.32|0
1656702000000|2022-07-01 19:00:00|689.96|687.56|697.21|694.81|699.63|697.23|688.51|686.11|0
1656702300000|2022-07-01 19:05:00|696.73|694.33|688.51|686.11|697.21|694.81|688.51|686.11|0
1656702600000|2022-07-01 19:10:00|688.27|685.87|685.19|682.79|689.96|687.56|684.23|681.83|0
1656702900000|2022-07-01 19:15:00|684.95|682.55|686.64|684.24|687.13|684.73|682.53|680.13|0
1656703200000|2022-07-01 19:20:00|686.4|684|687.13|684.73|691.73|689.33|685.43|683.03|0
1656703500000|2022-07-01 19:25:00|687.74|685.34|687.13|684.73|689.3|686.9|685.19|682.79|0
1656703800000|2022-07-01 19:30:00|686.64|684.24|680.36|677.96|686.88|684.48|679.15|676.75|0
1656704100000|2022-07-01 19:35:00|680.11|677.71|676.49|674.09|680.6|678.2|676.25|673.85|0
1656704400000|2022-07-01 19:40:00|676.25|673.85|675.77|673.37|677.7|675.3|672.87|670.47|0
1656704700000|2022-07-01 19:45:00|676.01|673.61|674.8|672.4|678.91|676.51|672.63|670.23|0
1656705000000|2022-07-01 19:50:00|673.6|671.2|681.09|678.69|686.66|684.26|673.6|671.2|0
1656705300000|2022-07-01 19:55:00|682.3|679.9|677.22|674.82|682.55|680.15|676.74|674.34|0
1656705600000|2022-07-01 20:00:00|677.71|675.31|678.92|676.52|680.13|677.73|675.53|673.13|0
1656705900000|2022-07-01 20:05:00|679.16|676.76|678.92|676.52|679.88|677.48|678.92|676.52|0
1656706200000|2022-07-01 20:10:00|679.4|677|679.88|677.48|680.12|677.72|679.16|676.76|0
1656993900000|2022-07-05 04:05:00|668.33|665.53|667.85|665.05|669.05|666.25|667.85|665.05|0
1656994200000|2022-07-05 04:10:00|667.6|664.8|666.4|663.6|668.09|665.29|665.91|663.11|0
1656994500000|2022-07-05 04:15:00|666.28|663.48|666.28|663.48|666.64|663.84|665.43|662.63|0
1656994800000|2022-07-05 04:20:00|666.15|663.35|667.24|664.44|667.36|664.56|665.91|663.11|0
1656995100000|2022-07-05 04:25:00|667.12|664.32|665.07|662.27|667.12|664.32|665.07|662.27|0
1656995400000|2022-07-05 04:30:00|665.19|662.39|663.87|661.07|665.43|662.63|663.5|660.7|0
1656995700000|2022-07-05 04:35:00|663.74|660.94|664.22|661.42|664.46|661.66|663.26|660.46|0
1656996000000|2022-07-05 04:40:00|664.35|661.55|663.74|660.94|664.95|662.15|663.38|660.58|0
1656996300000|2022-07-05 04:45:00|663.62|660.82|663.98|661.18|665.07|662.27|662.9|660.1|0
1656996600000|2022-07-05 04:50:00|664.11|661.31|664.22|661.42|664.7|661.9|663.5|660.7|0
1656996900000|2022-07-05 04:55:00|663.74|660.94|662.9|660.1|663.86|661.06|662.9|660.1|0
1656997200000|2022-07-05 05:00:00|663.01|660.21|661.57|658.77|663.5|660.7|661.57|658.77|0
1656997500000|2022-07-05 05:05:00|661.33|658.53|661.08|658.28|663.01|660.21|660.36|657.56|0
1656997800000|2022-07-05 05:10:00|661.33|658.53|661.45|658.65|661.57|658.77|659.4|656.6|0
1656998100000|2022-07-05 05:15:00|661.08|658.28|662.77|659.97|663.38|660.58|660.84|658.04|0
1656998400000|2022-07-05 05:20:00|662.9|660.1|663.01|660.21|663.49|660.69|662.65|659.85|0
1656998700000|2022-07-05 05:25:00|662.77|659.97|662.65|659.85|664.22|661.42|662.53|659.73|0
1656999000000|2022-07-05 05:30:00|662.53|659.73|663.49|660.69|663.73|660.93|662.29|659.49|0
1656999300000|2022-07-05 05:35:00|663.38|660.58|664.94|662.14|664.94|662.14|662.29|659.49|0
1656999600000|2022-07-05 05:40:00|664.82|662.02|663.73|660.93|665.66|662.86|663.49|660.69|0
1656999900000|2022-07-05 05:45:00|663.62|660.82|661.56|658.76|663.73|660.93|661.08|658.28|0
1657000200000|2022-07-05 05:50:00|661.69|658.89|662.77|659.97|663.49|660.69|661.69|658.89|0
1657000500000|2022-07-05 05:55:00|662.89|660.09|662.52|659.72|663.73|660.93|662.04|659.24|0
1657000800000|2022-07-05 06:00:00|662.89|660.09|662.28|659.48|663.73|660.93|661.08|658.28|0
1657001100000|2022-07-05 06:05:00|662.52|659.72|661.56|658.76|663.49|660.69|660.6|657.8|0
1657001400000|2022-07-05 06:10:00|661.93|659.13|662.65|659.85|663.49|660.69|661.44|658.64|0
1657001700000|2022-07-05 06:15:00|662.41|659.61|660.38|657.58|663.25|660.45|659.42|656.62|0
1657002000000|2022-07-05 06:20:00|660.62|657.82|661.58|658.78|661.83|659.03|660.51|657.71|0
1657002300000|2022-07-05 06:25:00|661.71|658.91|660.99|658.19|662.31|659.51|659.9|657.1|0
1657002600000|2022-07-05 06:30:00|661.1|658.3|659.17|656.37|661.1|658.3|658.45|655.65|0
1657002900000|2022-07-05 06:35:00|659.3|656.5|658.21|655.41|659.3|656.5|657.25|654.45|0
1657003200000|2022-07-05 06:40:00|657.73|654.93|656.77|653.97|657.97|655.17|656.77|653.97|0
1657003500000|2022-07-05 06:45:00|656.52|653.72|660.74|657.94|660.74|657.94|656.52|653.72|0
1657003800000|2022-07-05 06:50:00|660.38|657.58|662.3|659.5|662.91|660.11|660.38|657.58|0
1657004100000|2022-07-05 06:55:00|662.06|659.26|661.58|658.78|662.55|659.75|660.38|657.58|0
1657004400000|2022-07-05 07:00:00|661.22|658.42|665.44|662.64|666.64|663.84|661.22|658.42|0
1657004700000|2022-07-05 07:05:00|665.96|663.56|669.1|666.7|670.79|668.39|665.48|663.08|0
1657005000000|2022-07-05 07:10:00|669.58|667.18|666.93|664.53|671.64|669.24|666.93|664.53|0
1657005300000|2022-07-05 07:15:00|666.68|664.28|665.48|663.08|668.26|665.86|664.27|661.87|0
1657005600000|2022-07-05 07:20:00|664.99|662.59|668.86|666.46|668.98|666.58|663.79|661.39|0
1657005900000|2022-07-05 07:25:00|669.22|666.82|669.34|666.94|669.34|666.94|666.2|663.8|0
1657006200000|2022-07-05 07:30:00|669.22|666.82|667.53|665.13|669.82|667.42|667.05|664.65|0
1657006500000|2022-07-05 07:35:00|667.41|665.01|672.12|669.72|672.24|669.84|667.41|665.01|0
1657006800000|2022-07-05 07:40:00|671.99|669.59|668.37|665.97|671.99|669.59|667.16|664.76|0
1657007100000|2022-07-05 07:45:00|668.13|665.73|668.01|665.61|669.82|667.42|666.44|664.04|0
1657007400000|2022-07-05 07:50:00|668.13|665.73|669.58|667.18|671.51|669.11|667.16|664.76|0
1657007700000|2022-07-05 07:55:00|669.09|666.69|674.17|671.77|674.65|672.25|667.64|665.24|0
1657008000000|2022-07-05 08:00:00|674.41|672.01|672.23|669.83|674.41|672.01|670.54|668.14|0
1657008300000|2022-07-05 08:05:00|671.99|669.59|679.37|676.97|679.73|677.33|669.58|667.18|0
1657008600000|2022-07-05 08:10:00|678.76|676.36|680.43|678.03|681.91|679.51|678.76|676.36|0
1657008900000|2022-07-05 08:15:00|680.54|678.14|682.84|680.44|683.32|680.92|680.54|678.14|0
1657009200000|2022-07-05 08:20:00|683.21|680.81|686.11|683.71|687.92|685.52|682.35|679.95|0
1657009500000|2022-07-05 08:25:00|686.23|683.83|689.86|687.46|691.56|689.16|685.98|683.58|0
1657009800000|2022-07-05 08:30:00|690.47|688.07|689.62|687.22|692.53|690.13|687.92|685.52|0
1657010100000|2022-07-05 08:35:00|689.86|687.46|693.01|690.61|693.98|691.58|689.62|687.22|0
1657010400000|2022-07-05 08:40:00|692.77|690.37|694.22|691.82|696.53|694.13|692.04|689.64|0
1657010700000|2022-07-05 08:45:00|694.11|691.71|699.08|696.68|700.53|698.13|693.74|691.34|0
1657011000000|2022-07-05 08:50:00|699.56|697.16|699.38|696.98|700.53|698.13|697.13|694.73|0
1657011300000|2022-07-05 08:55:00|699.62|697.22|699.55|697.15|700.59|698.19|698.22|695.82|0
1657011600000|2022-07-05 09:00:00|699.19|696.79|697.85|695.45|700.65|698.25|697.74|695.34|0
1657011900000|2022-07-05 09:05:00|697.61|695.21|701.73|699.33|702.22|699.82|697.61|695.21|0
1657012200000|2022-07-05 09:10:00|701.25|698.85|697.73|695.33|703.92|701.52|697.73|695.33|0
1657012500000|2022-07-05 09:15:00|698.58|696.18|698.33|695.93|698.82|696.42|695.43|693.03|0
1657012800000|2022-07-05 09:20:00|697.98|695.58|699.06|696.66|700.27|697.87|697.61|695.21|0
1657013100000|2022-07-05 09:25:00|698.95|696.55|701.73|699.33|701.97|699.57|698.58|696.18|0
1657013400000|2022-07-05 09:30:00|701.24|698.84|703.91|701.51|704.64|702.24|701.24|698.84|0
1657013700000|2022-07-05 09:35:00|703.43|701.03|698.33|695.93|703.8|701.4|697.61|695.21|0
1657014000000|2022-07-05 09:40:00|698.22|695.82|696.64|694.24|698.57|696.17|696.64|694.24|0
1657014300000|2022-07-05 09:45:00|696.88|694.48|698.82|696.42|700.51|698.11|696.88|694.48|0
1657014600000|2022-07-05 09:50:00|699.06|696.66|697.85|695.45|700.4|698|697.12|694.72|0
1657014900000|2022-07-05 09:55:00|697.36|694.96|696.63|694.23|698.46|696.06|695.66|693.26|0
1657015200000|2022-07-05 10:00:00|696.39|693.99|695.91|693.51|697.85|695.45|695.91|693.51|0
1657015500000|2022-07-05 10:05:00|696.39|693.99|691.79|689.39|696.63|694.23|691.79|689.39|0
1657015800000|2022-07-05 10:10:00|692.03|689.63|691.55|689.15|692.51|690.11|691.3|688.9|0
1657016100000|2022-07-05 10:15:00|692.03|689.63|695.9|693.5|695.9|693.5|692.03|689.63|0
1657016400000|2022-07-05 10:20:00|695.42|693.02|694.21|691.81|696.39|693.99|693.85|691.45|0
1657016700000|2022-07-05 10:25:00|694.45|692.05|695.9|693.5|696.15|693.75|694.21|691.81|0
1657017000000|2022-07-05 10:30:00|695.79|693.39|693.96|691.56|696.39|693.99|693.96|691.56|0
1657017300000|2022-07-05 10:35:00|693.85|691.45|693.96|691.56|695.42|693.02|693.48|691.08|0
1657017600000|2022-07-05 10:40:00|694.21|691.81|695.42|693.02|696.87|694.47|694.21|691.81|0
1657017900000|2022-07-05 10:45:00|695.17|692.77|693.24|690.84|696.27|693.87|692.75|690.35|0
1657018200000|2022-07-05 10:50:00|692.99|690.59|691.18|688.78|692.99|690.59|690.81|688.41|0
1657018500000|2022-07-05 10:55:00|691.06|688.66|695.42|693.02|697.11|694.71|691.06|688.66|0
1657018800000|2022-07-05 11:00:00|694.69|692.29|694.45|692.05|696.27|693.87|693.24|690.84|0
1657019100000|2022-07-05 11:05:00|694.69|692.29|694.63|692.23|695.6|693.2|694.09|691.69|0
1657019400000|2022-07-05 11:10:00|694.87|692.47|696.32|693.92|696.32|693.92|693.78|691.38|0
1657019700000|2022-07-05 11:15:00|696.08|693.68|700.2|697.8|700.93|698.53|695.84|693.44|0
1657020000000|2022-07-05 11:20:00|699.96|697.56|698.13|695.73|699.96|697.56|697.66|695.26|0
1657020300000|2022-07-05 11:25:00|698.01|695.61|697.41|695.01|698.74|696.34|697.04|694.64|0
1657020600000|2022-07-05 11:30:00|696.93|694.53|700.2|697.8|700.57|698.17|696.93|694.53|0
1657020900000|2022-07-05 11:35:00|700.32|697.92|698.74|696.34|700.92|698.52|698.5|696.1|0
1657021200000|2022-07-05 11:40:00|698.26|695.86|702.38|699.98|703.11|700.71|697.53|695.13|0
1657021500000|2022-07-05 11:45:00|702.62|700.22|704.57|702.17|704.57|702.17|701.78|699.38|0
1657021800000|2022-07-05 11:50:00|707.12|704.72|709.67|707.27|709.91|707.51|705.29|702.89|0
1657022100000|2022-07-05 11:55:00|709.43|707.03|709.67|707.27|710.88|708.48|707.72|705.32|0
1657022400000|2022-07-05 12:00:00|708.94|706.54|714.17|711.77|714.29|711.89|708.94|706.54|0
1657022700000|2022-07-05 12:05:00|714.29|711.89|719.29|716.89|720.64|718.24|713.07|710.67|0
1657023000000|2022-07-05 12:10:00|718.56|716.16|720.02|717.62|723.18|720.78|716.86|714.46|0
1657023300000|2022-07-05 12:15:00|720.99|718.59|718.8|716.4|722.45|720.05|717.23|714.83|0
1657023600000|2022-07-05 12:20:00|718.68|716.28|718.44|716.04|722.2|719.8|716.86|714.46|0
1657023900000|2022-07-05 12:25:00|718.31|715.91|718.07|715.67|718.56|716.16|715.88|713.48|0
1657024200000|2022-07-05 12:30:00|718.31|715.91|720.85|718.45|721.96|719.56|717.23|714.83|0
1657024500000|2022-07-05 12:35:00|720.61|718.21|719.64|717.24|725.6|723.2|719.39|716.99|0
1657024800000|2022-07-05 12:40:00|719.52|717.12|720.25|717.85|720.85|718.45|717.94|715.54|0
1657025100000|2022-07-05 12:45:00|719.88|717.48|720.23|717.83|721.34|718.94|719.02|716.62|0
1657025400000|2022-07-05 12:50:00|720.12|717.72|723.15|720.75|724.6|722.2|719.75|717.35|0
1657025700000|2022-07-05 12:55:00|723.63|721.23|728.25|725.85|729.95|727.55|723.39|720.99|0
1657026000000|2022-07-05 13:00:00|728.74|726.34|726.55|724.15|730.68|728.28|726.55|724.15|0
1657026300000|2022-07-05 13:05:00|726.79|724.39|728.25|725.85|729.95|727.55|726.55|724.15|0
1657026600000|2022-07-05 13:10:00|727.76|725.36|724.6|722.2|728.73|726.33|724.6|722.2|0
1657026900000|2022-07-05 13:15:00|724.12|721.72|727.03|724.63|727.52|725.12|723.87|721.47|0
1657027200000|2022-07-05 13:20:00|726.79|724.39|725.33|722.93|728.49|726.09|725.21|722.81|0
1657027500000|2022-07-05 13:25:00|725.82|723.42|729.46|727.06|729.46|727.06|725.57|723.17|0
1657027800000|2022-07-05 13:30:00|728|725.6|744.35|741.95|745.54|743.14|728|725.6|0
1657028100000|2022-07-05 13:35:00|744.71|742.31|750.8|748.4|750.8|748.4|741.05|738.65|0
1657028400000|2022-07-05 13:40:00|751.05|748.65|750.26|747.86|751.78|749.38|744.17|741.77|0
1657028700000|2022-07-05 13:45:00|751.72|749.32|744.9|742.5|752.82|750.42|737.85|735.45|0
1657029000000|2022-07-05 13:50:00|743.57|741.17|750.5|748.1|752.45|750.05|743.2|740.8|0
1657029300000|2022-07-05 13:55:00|749.77|747.37|750.38|747.98|756.23|753.83|747.46|745.06|0
1657029600000|2022-07-05 14:00:00|753.42|751.02|759.03|756.63|760.01|757.61|745.38|742.98|0
1657029900000|2022-07-05 14:05:00|758.3|755.9|752.69|750.29|759.76|757.36|752.69|750.29|0
1657030200000|2022-07-05 14:10:00|751.96|749.56|740.27|737.87|753.67|751.27|739.06|736.66|0
1657030500000|2022-07-05 14:15:00|740.52|738.12|747.09|744.69|751.23|748.83|740.52|738.12|0
1657030800000|2022-07-05 14:20:00|748.06|745.66|745.63|743.23|749.28|746.88|742.46|740.06|0
1657031100000|2022-07-05 14:25:00|746.11|743.71|745.14|742.74|749.77|747.37|741.73|739.33|0
1657031400000|2022-07-05 14:30:00|745.87|743.47|745.52|743.12|748.2|745.8|740.41|738.01|0
1657031700000|2022-07-05 14:35:00|745.77|743.37|729.71|727.31|746.99|744.59|727.53|725.13|0
1657032000000|2022-07-05 14:40:00|730.2|727.8|742.58|740.18|742.58|740.18|728.01|725.61|0
1657032300000|2022-07-05 14:45:00|743.31|740.91|743.55|741.15|749.9|747.5|742.33|739.93|0
1657032600000|2022-07-05 14:50:00|743.8|741.4|748.92|746.52|750.39|747.99|743.55|741.15|0
1657032900000|2022-07-05 14:55:00|749.41|747.01|748.19|745.79|751.12|748.72|745.99|743.59|0
1657033200000|2022-07-05 15:00:00|747.7|745.3|752.58|750.18|756.98|754.58|747.7|745.3|0
1657033500000|2022-07-05 15:05:00|752.34|749.94|750.87|748.47|757.72|755.32|749.65|747.25|0
1657033800000|2022-07-05 15:10:00|751.12|748.72|753.65|751.25|757.47|755.07|750.87|748.47|0
1657034100000|2022-07-05 15:15:00|753.4|751|750.63|748.23|754.13|751.73|747.7|745.3|0
1657034400000|2022-07-05 15:20:00|750.38|747.98|753.07|750.67|755.51|753.11|747.46|745.06|0
1657034700000|2022-07-05 15:25:00|752.58|750.18|751.36|748.96|755.26|752.86|748.68|746.28|0
1657035000000|2022-07-05 15:30:00|752.09|749.69|750.63|748.23|754.77|752.37|745.26|742.86|0
1657035300000|2022-07-05 15:35:00|750.14|747.74|752.58|750.18|755.02|752.62|748.43|746.03|0
1657035600000|2022-07-05 15:40:00|752.82|750.42|739.42|737.02|752.82|750.42|738.45|736.05|0
1657035900000|2022-07-05 15:45:00|738.45|736.05|735.28|732.88|740.39|737.99|733.34|730.94|0
1657036200000|2022-07-05 15:50:00|735.53|733.13|732.85|730.45|738.69|736.29|732.85|730.45|0
1657036500000|2022-07-05 15:55:00|733.58|731.18|736.74|734.34|737.96|735.56|732.12|729.72|0
1657036800000|2022-07-05 16:00:00|736.01|733.61|739.17|736.77|740.39|737.99|732.37|729.97|0
1657037100000|2022-07-05 16:05:00|738.44|736.04|732.61|730.21|740.39|737.99|732.12|729.72|0
1657037400000|2022-07-05 16:10:00|732.37|729.97|733.7|731.3|736.63|734.23|727.86|725.46|0
1657037700000|2022-07-05 16:15:00|733.46|731.06|731.15|728.75|738.58|736.18|730.05|727.65|0
1657038000000|2022-07-05 16:20:00|731.51|729.11|720.56|718.16|734.68|732.28|720.56|718.16|0
1657038300000|2022-07-05 16:25:00|720.08|717.68|722.89|720.49|723.37|720.97|718.27|715.87|0
1657038600000|2022-07-05 16:30:00|722.4|720|724.1|721.7|725.32|722.92|720.46|718.06|0
1657038900000|2022-07-05 16:35:00|724.35|721.95|722.3|719.9|724.59|722.19|719.97|717.57|0
1657039200000|2022-07-05 16:40:00|723.03|720.63|728.63|726.23|730.33|727.93|721.32|718.92|0
1657039500000|2022-07-05 16:45:00|728.87|726.47|733.99|731.59|735.21|732.81|728.51|726.11|0
1657039800000|2022-07-05 16:50:00|733.5|731.1|733.02|730.62|736.92|734.52|732.28|729.88|0
1657040100000|2022-07-05 16:55:00|733.75|731.35|734.97|732.57|735.7|733.3|732.53|730.13|0
1657040400000|2022-07-05 17:00:00|734.48|732.08|727.41|725.01|735.21|732.81|727.41|725.01|0
1657040700000|2022-07-05 17:05:00|726.92|724.52|729.73|727.33|735.21|732.81|726.92|724.52|0
1657041000000|2022-07-05 17:10:00|729.36|726.96|725.21|722.81|729.84|727.44|724.48|722.08|0
1657041300000|2022-07-05 17:15:00|724.97|722.57|718.16|715.76|726.32|723.92|718.16|715.76|0
1657041600000|2022-07-05 17:20:00|718.4|716|718.88|716.48|720.1|717.7|715.24|712.84|0
1657041900000|2022-07-05 17:25:00|718.64|716.24|718.88|716.48|719.86|717.46|716.94|714.54|0
1657042200000|2022-07-05 17:30:00|719.13|716.73|715.97|713.57|721.56|719.16|715.97|713.57|0
1657042500000|2022-07-05 17:35:00|716.21|713.81|712.08|709.68|716.21|713.81|711.35|708.95|0
1657042800000|2022-07-05 17:40:00|711.83|709.43|714.26|711.86|714.51|712.11|708.92|706.52|0
1657043100000|2022-07-05 17:45:00|713.78|711.38|716.45|714.05|722.05|719.65|713.78|711.38|0
1657043400000|2022-07-05 17:50:00|716.69|714.29|715.12|712.72|717.67|715.27|714.51|712.11|0
1657043700000|2022-07-05 17:55:00|714.99|712.59|714.75|712.35|717.67|715.27|714.02|711.62|0
1657044000000|2022-07-05 18:00:00|714.5|712.1|707.7|705.3|716.69|714.29|707.22|704.82|0
1657044300000|2022-07-05 18:05:00|707.95|705.55|712.32|709.92|713.53|711.13|707.95|705.55|0
1657044600000|2022-07-05 18:10:00|711.83|709.43|710.13|707.73|712.32|709.92|708.19|705.79|0
1657044900000|2022-07-05 18:15:00|709.64|707.24|707.46|705.06|714.99|712.59|707.46|705.06|0
1657045200000|2022-07-05 18:20:00|707.7|705.3|705.03|702.63|710.37|707.97|705.03|702.63|0
1657045500000|2022-07-05 18:25:00|705.27|702.87|700.18|697.78|706.49|704.09|698.49|696.09|0
1657045800000|2022-07-05 18:30:00|699.7|697.3|693.89|691.49|699.7|697.3|693.89|691.49|0
1657046100000|2022-07-05 18:35:00|694.13|691.73|685.91|683.51|695.58|693.18|685.91|683.51|0
1657046400000|2022-07-05 18:40:00|685.67|683.27|689.77|687.37|690.74|688.34|685.42|683.02|0
1657046700000|2022-07-05 18:45:00|689.53|687.13|691.95|689.55|694.13|691.73|687.36|684.96|0
1657047000000|2022-07-05 18:50:00|692.19|689.79|690.5|688.1|693.28|690.88|690.01|687.61|0
1657047300000|2022-07-05 18:55:00|690.74|688.34|690.74|688.34|692.43|690.03|688.56|686.16|0
1657047600000|2022-07-05 19:00:00|690.5|688.1|692.19|689.79|696.79|694.39|689.53|687.13|0
1657047900000|2022-07-05 19:05:00|691.95|689.55|683.49|681.09|691.95|689.55|683.49|681.09|0
1657048200000|2022-07-05 19:10:00|683.62|681.22|681.99|679.59|686.63|684.23|681.99|679.59|0
1657048500000|2022-07-05 19:15:00|681.74|679.34|691.21|688.81|691.94|689.54|681.74|679.34|0
1657048800000|2022-07-05 19:20:00|690.72|688.32|680.05|677.65|690.72|688.32|679.56|677.16|0
1657049100000|2022-07-05 19:25:00|679.56|677.16|677.62|675.22|681.99|679.59|675.69|673.29|0
1657049400000|2022-07-05 19:30:00|678.35|675.95|675.2|672.8|681.99|679.59|675.2|672.8|0
1657049700000|2022-07-05 19:35:00|675.44|673.04|680.04|677.64|682.83|680.43|675.2|672.8|0
1657050000000|2022-07-05 19:40:00|678.59|676.19|677.86|675.46|680.04|677.64|676.66|674.26|0
1657050300000|2022-07-05 19:45:00|678.59|676.19|672.55|670.15|680.04|677.64|672.55|670.15|0
1657050600000|2022-07-05 19:50:00|672.3|669.9|675.2|672.8|681.25|678.85|672.3|669.9|0
1657050900000|2022-07-05 19:55:00|676.65|674.25|669.89|667.49|678.83|676.43|669.89|667.49|0
1657051200000|2022-07-05 20:00:00|670.68|668.28|672.72|670.32|674.89|672.49|669.81|667.41|0
1657051500000|2022-07-05 20:05:00|672.47|670.07|673.44|671.04|676.35|673.95|672.47|670.07|0
1657051800000|2022-07-05 20:10:00|673.68|671.28|675.38|672.98|675.62|673.22|673.2|670.8|0
1657052100000|2022-07-05 20:15:00|674.85|672.05|673.88|671.08|675.82|673.02|673.4|670.6|0
1657052400000|2022-07-05 20:20:00|673.4|670.6|672.67|669.87|673.88|671.08|672.43|669.63|0
1657052700000|2022-07-05 20:25:00|672.43|669.63|671.94|669.14|673.15|670.35|671.94|669.14|0
1657053000000|2022-07-05 20:30:00|672.19|669.39|671.83|669.03|672.43|669.63|671.22|668.42|0
1657053300000|2022-07-05 20:35:00|671.7|668.9|672.19|669.39|672.19|669.39|671.46|668.66|0
1657053600000|2022-07-05 20:40:00|671.94|669.14|672.18|669.38|672.67|669.87|671.46|668.66|0
1657053900000|2022-07-05 20:45:00|672.43|669.63|671.34|668.54|672.43|669.63|671.22|668.42|0
1657054200000|2022-07-05 20:50:00|671.7|668.9|671.7|668.9|671.94|669.14|671.22|668.42|0
1657054500000|2022-07-05 20:55:00|671.83|669.03|671.82|669.02|672.07|669.27|671.22|668.42|0
1657054800000|2022-07-05 21:00:00|671.84|669.04|671.66|668.86|671.98|669.18|671.66|668.86|0
1657055100000|2022-07-05 21:05:00|671.63|668.83|671.87|669.07|671.87|669.07|671.59|668.79|0
1657055400000|2022-07-05 21:10:00|671.91|669.11|671.8|669|671.91|669.11|671.74|668.94|0
1657055700000|2022-07-05 21:15:00|671.7|668.9|671.76|668.96|672.08|669.28|671.7|668.9|0
1657056000000|2022-07-05 21:20:00|671.87|669.07|671.74|668.94|671.95|669.15|671.7|668.9|0
1657056300000|2022-07-05 21:25:00|671.73|668.93|671.98|669.18|671.98|669.18|671.73|668.93|0
1657056600000|2022-07-05 21:30:00|672.02|669.22|672.08|669.28|672.08|669.28|672.01|669.21|0
1657056900000|2022-07-05 21:35:00|671.87|669.07|671.48|668.68|671.87|669.07|671.38|668.58|0
1657057200000|2022-07-05 21:40:00|671.76|668.96|672.19|669.39|672.19|669.39|671.66|668.86|0
1657057500000|2022-07-05 21:45:00|672.16|669.36|672.29|669.49|672.37|669.57|671.87|669.07|0
1657057800000|2022-07-05 21:50:00|672.37|669.57|671.91|669.11|672.4|669.6|671.84|669.04|0
1657058100000|2022-07-05 21:55:00|671.84|669.04|671.37|668.57|671.84|669.04|671.37|668.57|0
1657058400000|2022-07-05 22:00:00|667.46|664.66|668.3|665.5|670.72|667.92|667.1|664.3|0
1657058700000|2022-07-05 22:05:00|667.58|664.78|670.12|667.32|670.12|667.32|667.1|664.3|0
1657059000000|2022-07-05 22:10:00|670|667.2|667.09|664.29|670.72|667.92|666.85|664.05|0
1657059300000|2022-07-05 22:15:00|666.85|664.05|665.16|662.36|667.09|664.29|664.19|661.39|0
1657059600000|2022-07-05 22:20:00|664.92|662.12|668.3|665.5|668.54|665.74|664.92|662.12|0
1657059900000|2022-07-05 22:25:00|668.54|665.74|669.51|666.71|670|667.2|667.46|664.66|0
1657060200000|2022-07-05 22:30:00|669.75|666.95|669.27|666.47|669.75|666.95|667.82|665.02|0
1657060500000|2022-07-05 22:35:00|669.51|666.71|668.78|665.98|669.99|667.19|668.3|665.5|0
1657060800000|2022-07-05 22:40:00|668.91|666.11|670.96|668.16|672.17|669.37|668.91|666.11|0
1657061100000|2022-07-05 22:45:00|671.09|668.29|670.96|668.16|672.3|669.5|670.48|667.68|0
1657061400000|2022-07-05 22:50:00|670.84|668.04|672.41|669.61|672.41|669.61|670.23|667.43|0
1657061700000|2022-07-05 22:55:00|672.3|669.5|671.2|668.4|672.54|669.74|670.96|668.16|0
1657062000000|2022-07-05 23:00:00|670.96|668.16|669.75|666.95|671.69|668.89|669.63|666.83|0
1657062300000|2022-07-05 23:05:00|669.63|666.83|670.23|667.43|670.36|667.56|669.02|666.22|0
1657062600000|2022-07-05 23:10:00|670.36|667.56|671.2|668.4|671.44|668.64|670.12|667.32|0
1657062900000|2022-07-05 23:15:00|671.44|668.64|672.05|669.25|672.17|669.37|671.2|668.4|0
1657063200000|2022-07-05 23:20:00|672.17|669.37|672.17|669.37|672.17|669.37|671.44|668.64|0
1657063500000|2022-07-05 23:25:00|672.29|669.49|674.59|671.79|674.59|671.79|671.92|669.12|0
1657063800000|2022-07-05 23:30:00|674.83|672.03|677.86|675.06|677.98|675.18|674.59|671.79|0
1657064100000|2022-07-05 23:35:00|677.74|674.94|677.14|674.34|678.71|675.91|677.01|674.21|0
1657064400000|2022-07-05 23:40:00|677.49|674.69|678.1|675.3|678.46|675.66|676.04|673.24|0
1657064700000|2022-07-05 23:45:00|678.22|675.42|678.46|675.66|678.95|676.15|677.13|674.33|0
1657065000000|2022-07-05 23:50:00|678.22|675.42|680.64|677.84|681.01|678.21|677.98|675.18|0
1657065300000|2022-07-05 23:55:00|680.89|678.09|679.67|676.87|681.61|678.81|679.67|676.87|0
1657065600000|2022-07-06 00:00:00|678.95|676.15|676.41|673.61|678.95|676.15|673.62|670.82|0
1657065900000|2022-07-06 00:05:00|675.8|673|674.34|671.54|676.28|673.48|673.37|670.57|0
1657066200000|2022-07-06 00:10:00|673.86|671.06|673.98|671.18|676.04|673.24|673.37|670.57|0
1657066500000|2022-07-06 00:15:00|674.1|671.3|671.68|668.88|674.1|671.3|670.71|667.91|0
1657066800000|2022-07-06 00:20:00|671.56|668.76|675.55|672.75|676.04|673.24|671.56|668.76|0
1657067100000|2022-07-06 00:25:00|675.43|672.63|674.1|671.3|676.28|673.48|673.01|670.21|0
1657067400000|2022-07-06 00:30:00|673.98|671.18|672.64|669.84|674.58|671.78|672.4|669.6|0
1657067700000|2022-07-06 00:35:00|672.89|670.09|673.98|671.18|674.95|672.15|671.43|668.63|0
1657068000000|2022-07-06 00:40:00|673.85|671.05|664.42|661.62|674.58|671.78|664.42|661.62|0
1657068300000|2022-07-06 00:45:00|663.94|661.14|662.49|659.69|665.63|662.83|661.04|658.24|0
1657068600000|2022-07-06 00:50:00|662.24|659.44|663.45|660.65|663.82|661.02|661.16|658.36|0
1657068900000|2022-07-06 00:55:00|663.09|660.29|663.09|660.29|663.69|660.89|661.28|658.48|0
1657069200000|2022-07-06 01:00:00|662.97|660.17|662.73|659.93|663.93|661.13|662.73|659.93|0
1657069500000|2022-07-06 01:05:00|662.48|659.68|657.66|654.86|662.48|659.68|657.06|654.26|0
1657069800000|2022-07-06 01:10:00|657.41|654.61|659.59|656.79|660.19|657.39|657.17|654.37|0
1657070100000|2022-07-06 01:15:00|659.83|657.03|662.37|659.57|663.33|660.53|659.83|657.03|0
1657070400000|2022-07-06 01:20:00|662.61|659.81|664.35|661.55|664.41|661.61|660.31|657.51|0
1657070700000|2022-07-06 01:25:00|664.7|661.9|667.59|664.79|668.8|666|664.11|661.31|0
1657071000000|2022-07-06 01:30:00|668.08|665.28|669.28|666.48|669.89|667.09|666.87|664.07|0
1657071300000|2022-07-06 01:35:00|668.92|666.12|674.35|671.55|674.47|671.67|668.2|665.4|0
1657071600000|2022-07-06 01:40:00|674.83|672.03|678.21|675.41|679.9|677.1|673.99|671.19|0
1657071900000|2022-07-06 01:45:00|678.94|676.14|676.64|673.84|679.42|676.62|676.16|673.36|0
1657072200000|2022-07-06 01:50:00|676.28|673.48|674.34|671.54|677|674.2|673.99|671.19|0
1657072500000|2022-07-06 01:55:00|674.47|671.67|675.92|673.12|675.92|673.12|673.62|670.82|0
1657072800000|2022-07-06 02:00:00|675.55|672.75|673.02|670.22|675.55|672.75|671.69|668.89|0
1657073100000|2022-07-06 02:05:00|672.9|670.1|672.89|670.09|675.55|672.75|672.89|670.09|0
1657073400000|2022-07-06 02:10:00|673.38|670.58|674.94|672.14|675.18|672.38|673.02|670.22|0
1657073700000|2022-07-06 02:15:00|674.81|672.01|677.47|674.67|677.96|675.16|674.09|671.29|0
1657074000000|2022-07-06 02:20:00|677.23|674.43|678.2|675.4|679.41|676.61|675.78|672.98|0
1657074300000|2022-07-06 02:25:00|677.96|675.16|676.15|673.35|678.68|675.88|675.3|672.5|0
1657074600000|2022-07-06 02:30:00|676.02|673.22|677.23|674.43|677.23|674.43|674.09|671.29|0
1657074900000|2022-07-06 02:35:00|677.11|674.31|677.36|674.56|677.71|674.91|675.78|672.98|0
1657075200000|2022-07-06 02:40:00|677.6|674.8|679.05|676.25|679.65|676.85|677.23|674.43|0
1657075500000|2022-07-06 02:45:00|679.17|676.37|682.56|679.76|682.68|679.88|678.44|675.64|0
1657075800000|2022-07-06 02:50:00|682.8|680|682.56|679.76|683.28|680.48|681.59|678.79|0
1657076100000|2022-07-06 02:55:00|682.31|679.51|679.89|677.09|682.44|679.64|678.92|676.12|0
1657076400000|2022-07-06 03:00:00|679.77|676.97|678.92|676.12|681.23|678.43|678.92|676.12|0
1657076700000|2022-07-06 03:05:00|678.68|675.88|678.44|675.64|679.65|676.85|677.71|674.91|0
1657077000000|2022-07-06 03:10:00|678.68|675.88|679.41|676.61|681.58|678.78|678.44|675.64|0
1657077300000|2022-07-06 03:15:00|679.65|676.85|677.23|674.43|679.89|677.09|676.26|673.46|0
1657077600000|2022-07-06 03:20:00|677.35|674.55|679.77|676.97|681.1|678.3|677.35|674.55|0
1657077900000|2022-07-06 03:25:00|679.53|676.73|679.16|676.36|681.95|679.15|679.16|676.36|0
1657078200000|2022-07-06 03:30:00|679.4|676.6|677.71|674.91|679.89|677.09|676.87|674.07|0
1657078500000|2022-07-06 03:35:00|677.59|674.79|676.01|673.21|678.19|675.39|674.69|671.89|0
1657078800000|2022-07-06 03:40:00|675.9|673.1|673.84|671.04|676.74|673.94|672.87|670.07|0
1657079100000|2022-07-06 03:45:00|673.59|670.79|672.87|670.07|674.08|671.28|672.87|670.07|0
1657079400000|2022-07-06 03:50:00|672.63|669.83|672.14|669.34|672.75|669.95|671.18|668.38|0
1657079700000|2022-07-06 03:55:00|672.27|669.47|669.97|667.17|673.11|670.31|669.73|666.93|0
1657080000000|2022-07-06 04:00:00|670.45|667.65|672.62|669.82|674.56|671.76|670.21|667.41|0
1657080300000|2022-07-06 04:05:00|672.51|669.71|672.02|669.22|673.35|670.55|672.02|669.22|0
1657080600000|2022-07-06 04:10:00|672.14|669.34|673.59|670.79|674.07|671.27|671.54|668.74|0
1657080900000|2022-07-06 04:15:00|673.23|670.43|673.72|670.92|674.44|671.64|673.11|670.31|0
1657081200000|2022-07-06 04:20:00|673.59|670.79|671.78|668.98|673.59|670.79|670.45|667.65|0
1657081500000|2022-07-06 04:25:00|671.66|668.86|674.07|671.27|674.07|671.27|671.41|668.61|0
1657081800000|2022-07-06 04:30:00|674.2|671.4|675.77|672.97|678.43|675.63|673.83|671.03|0
1657082100000|2022-07-06 04:35:00|676.25|673.45|674.8|672|676.25|673.45|674.56|671.76|0
1657082400000|2022-07-06 04:40:00|674.56|671.76|675.52|672.72|675.52|672.72|674.56|671.76|0
1657082700000|2022-07-06 04:45:00|675.28|672.48|676.73|673.93|677.46|674.66|675.04|672.24|0
1657083000000|2022-07-06 04:50:00|676.86|674.06|677.94|675.14|678.31|675.51|676.73|673.93|0
1657083300000|2022-07-06 04:55:00|678.07|675.27|676.97|674.17|678.18|675.38|676.49|673.69|0
1657083600000|2022-07-06 05:00:00|676.73|673.93|679.88|677.08|679.88|677.08|676.13|673.33|0
1657083900000|2022-07-06 05:05:00|680.12|677.32|679.03|676.23|681.09|678.29|677.82|675.02|0
1657084200000|2022-07-06 05:10:00|678.79|675.99|676.49|673.69|679.15|676.35|676.13|673.33|0
1657084500000|2022-07-06 05:15:00|676.61|673.81|676.49|673.69|678.31|675.51|676|673.2|0
1657084800000|2022-07-06 05:20:00|676.24|673.44|678.55|675.75|678.91|676.11|675.52|672.72|0
1657085100000|2022-07-06 05:25:00|678.79|675.99|679.27|676.47|680.12|677.32|677.7|674.9|0
1657085400000|2022-07-06 05:30:00|678.79|675.99|681.08|678.28|681.57|678.77|678.66|675.86|0
1657085700000|2022-07-06 05:35:00|680.84|678.04|682.66|679.86|682.66|679.86|679.76|676.96|0
1657086000000|2022-07-06 05:40:00|682.18|679.38|681.45|678.65|682.79|679.99|680.48|677.68|0
1657086300000|2022-07-06 05:45:00|680.85|678.05|679.27|676.47|680.97|678.17|677.33|674.53|0
1657086600000|2022-07-06 05:50:00|679.03|676.23|682.9|680.1|682.9|680.1|678.54|675.74|0
1657086900000|2022-07-06 05:55:00|682.66|679.86|686.79|683.99|687.03|684.23|682.42|679.62|0
1657087200000|2022-07-06 06:00:00|687.03|684.23|691.64|688.84|691.64|688.84|686.54|683.74|0
1657087500000|2022-07-06 06:05:00|692.13|689.33|694.32|691.52|694.8|692|691.89|689.09|0
1657087800000|2022-07-06 06:10:00|694.2|691.4|691.16|688.36|695.78|692.98|690.43|687.63|0
1657088100000|2022-07-06 06:15:00|691.4|688.6|689.94|687.14|692.01|689.21|688.48|685.68|0
1657088400000|2022-07-06 06:20:00|689.21|686.41|689.21|686.41|690.55|687.75|686.78|683.98|0
1657088700000|2022-07-06 06:25:00|688.97|686.17|688|685.2|690.67|687.87|687.15|684.35|0
1657089000000|2022-07-06 06:30:00|687.75|684.95|689.21|686.41|689.34|686.54|685.81|683.01|0
1657089300000|2022-07-06 06:35:00|689.45|686.65|690.07|687.27|690.18|687.38|688|685.2|0
1657089600000|2022-07-06 06:40:00|689.94|687.14|684.17|681.37|690.18|687.38|683.93|681.13|0
1657089900000|2022-07-06 06:45:00|683.93|681.13|683.2|680.4|686.48|683.68|683.2|680.4|0
1657090200000|2022-07-06 06:50:00|683.44|680.64|683.44|680.64|685.87|683.07|683.2|680.4|0
1657090500000|2022-07-06 06:55:00|683.32|680.52|677.27|674.47|683.57|680.77|677.27|674.47|0
1657090800000|2022-07-06 07:00:00|677.51|674.71|670.85|668.05|677.51|674.71|665.53|662.73|0
1657091100000|2022-07-06 07:05:00|670.77|668.37|673.92|671.52|674.4|672|666.78|664.38|0
1657091400000|2022-07-06 07:10:00|673.31|670.91|674.89|672.49|675.97|673.57|670.89|668.49|0
1657091700000|2022-07-06 07:15:00|675|672.6|671.37|668.97|675|672.6|671.37|668.97|0
1657092000000|2022-07-06 07:20:00|671.01|668.61|665.21|662.81|671.26|668.86|658.82|656.42|0
1657092300000|2022-07-06 07:25:00|665.7|663.3|663.28|660.88|665.81|663.41|660.26|657.86|0
1657092600000|2022-07-06 07:30:00|662.8|660.4|663.16|660.76|663.64|661.24|660.26|657.86|0
1657092900000|2022-07-06 07:35:00|662.92|660.52|662.67|660.27|664.85|662.45|660.02|657.62|0
1657093200000|2022-07-06 07:40:00|662.92|660.52|660.98|658.58|662.92|660.52|660.02|657.62|0
1657093500000|2022-07-06 07:45:00|661.11|658.71|664.6|662.2|666.05|663.65|660.63|658.23|0
1657093800000|2022-07-06 07:50:00|664.36|661.96|665.57|663.17|666.78|664.38|661.83|659.43|0
1657094100000|2022-07-06 07:55:00|665.81|663.41|666.9|664.5|667.74|665.34|664.6|662.2|0
1657094400000|2022-07-06 08:00:00|667.26|664.86|673.79|671.39|674.27|671.87|665.33|662.93|0
1657094700000|2022-07-06 08:05:00|673.91|671.51|668.22|665.82|675|672.6|667.02|664.62|0
1657095000000|2022-07-06 08:10:00|668.35|665.95|666.66|664.26|668.71|666.31|665.08|662.68|0
1657095300000|2022-07-06 08:15:00|666.18|663.78|672.09|669.69|672.58|670.18|666.18|663.78|0
1657095600000|2022-07-06 08:20:00|672.33|669.93|671.73|669.33|673.06|670.66|670.4|668|0
1657095900000|2022-07-06 08:25:00|671.61|669.21|676.69|674.29|676.69|674.29|671.37|668.97|0
1657096200000|2022-07-06 08:30:00|676.81|674.41|679.96|677.56|680.56|678.16|676.81|674.41|0
1657096500000|2022-07-06 08:35:00|679.84|677.44|679.11|676.71|680.81|678.41|677.3|674.9|0
1657096800000|2022-07-06 08:40:00|679.24|676.84|683.47|681.07|684.69|682.29|679.24|676.84|0
1657097100000|2022-07-06 08:45:00|683.36|680.96|684.2|681.8|684.33|681.93|681.77|679.37|0
1657097400000|2022-07-06 08:50:00|683.96|681.56|680.35|677.95|684.57|682.17|679.74|677.34|0
1657097700000|2022-07-06 08:55:00|680.23|677.83|683.62|681.22|683.62|681.22|679.02|676.62|0
1657098000000|2022-07-06 09:00:00|683.13|680.73|686.65|684.25|686.65|684.25|682.16|679.76|0
1657098300000|2022-07-06 09:05:00|686.53|684.13|683.02|680.62|687.5|685.1|683.02|680.62|0
1657098600000|2022-07-06 09:10:00|682.89|680.49|685.31|682.91|686.17|683.77|681.92|679.52|0
1657098900000|2022-07-06 09:15:00|685.44|683.04|682.16|679.76|687.49|685.09|681.44|679.04|0
1657099200000|2022-07-06 09:20:00|682.05|679.65|678.29|675.89|682.16|679.76|678.29|675.89|0
1657099500000|2022-07-06 09:25:00|678.05|675.65|675.87|673.47|678.77|676.37|675.38|672.98|0
1657099800000|2022-07-06 09:30:00|675.38|672.98|678.04|675.64|678.53|676.13|675.14|672.74|0
1657100100000|2022-07-06 09:35:00|677.8|675.4|680.46|678.06|681.19|678.79|677.44|675.04|0
1657100400000|2022-07-06 09:40:00|680.35|677.95|676.23|673.83|680.46|678.06|675.62|673.22|0
1657100700000|2022-07-06 09:45:00|676.11|673.71|676.11|673.71|678.29|675.89|675.14|672.74|0
1657101000000|2022-07-06 09:50:00|675.99|673.59|672.72|670.32|677.32|674.92|671.88|669.48|0
1657101300000|2022-07-06 09:55:00|672.12|669.72|672.96|670.56|673.93|671.53|671.4|669|0
1657101600000|2022-07-06 10:00:00|672.85|670.45|672.96|670.56|673.45|671.05|670.79|668.39|0
1657101900000|2022-07-06 10:05:00|672.48|670.08|672.12|669.72|672.85|670.45|669.82|667.42|0
1657102200000|2022-07-06 10:10:00|671.99|669.59|672.72|670.32|674.05|671.65|671.99|669.59|0
1657102500000|2022-07-06 10:15:00|672.6|670.2|673.09|670.69|673.44|671.04|671.51|669.11|0
1657102800000|2022-07-06 10:20:00|673.2|670.8|669.09|666.69|673.44|671.04|668.85|666.45|0
1657103100000|2022-07-06 10:25:00|668.85|666.45|669.46|667.06|671.03|668.63|668.61|666.21|0
1657103400000|2022-07-06 10:30:00|668.85|666.45|668.74|666.34|669.58|667.18|667.89|665.49|0
1657103700000|2022-07-06 10:35:00|668.61|666.21|670.06|667.66|670.91|668.51|668.13|665.73|0
1657104000000|2022-07-06 10:40:00|670.78|668.38|674.89|672.49|675.38|672.98|670.78|668.38|0
1657104300000|2022-07-06 10:45:00|674.53|672.13|675.74|673.34|676.95|674.55|674.17|671.77|0
1657104600000|2022-07-06 10:50:00|675.86|673.46|678.28|675.88|678.28|675.88|674.41|672.01|0
1657104900000|2022-07-06 10:55:00|678.16|675.76|675.37|672.97|678.52|676.12|675.37|672.97|0
1657105200000|2022-07-06 11:00:00|675.98|673.58|678.28|675.88|678.52|676.12|675.98|673.58|0
1657105500000|2022-07-06 11:05:00|678.03|675.63|679|676.6|680.21|677.81|677.55|675.15|0
1657105800000|2022-07-06 11:10:00|678.76|676.36|679.73|677.33|680.45|678.05|678.76|676.36|0
1657106100000|2022-07-06 11:15:00|679.49|677.09|677.92|675.52|680.45|678.05|677.31|674.91|0
1657106400000|2022-07-06 11:20:00|677.79|675.39|678.03|675.63|679.24|676.84|677.55|675.15|0
1657106700000|2022-07-06 11:25:00|678.16|675.76|679.97|677.57|680.45|678.05|676.58|674.18|0
1657107000000|2022-07-06 11:30:00|680.09|677.69|679.36|676.96|680.82|678.42|678.4|676|0
1657107300000|2022-07-06 11:35:00|679.12|676.72|679.12|676.72|680.09|677.69|678.4|676|0
1657107600000|2022-07-06 11:40:00|678.88|676.48|682.63|680.23|683.72|681.32|678.88|676.48|0
1657107900000|2022-07-06 11:45:00|682.75|680.35|685.78|683.38|686.14|683.74|682.75|680.35|0
1657108200000|2022-07-06 11:50:00|685.66|683.26|684.93|682.53|687.84|685.44|684.44|682.04|0
1657108500000|2022-07-06 11:55:00|685.05|682.65|683.72|681.32|685.9|683.5|683.72|681.32|0
1657108800000|2022-07-06 12:00:00|684.44|682.04|688.32|685.92|690.02|687.62|683.96|681.56|0
1657109100000|2022-07-06 12:05:00|688.8|686.4|687.45|685.05|689.29|686.89|685.4|683|0
1657109400000|2022-07-06 12:10:00|687.08|684.68|686.7|684.3|689.61|687.21|686.21|683.81|0
1657109700000|2022-07-06 12:15:00|686.45|684.05|684.75|682.35|687.18|684.78|683.78|681.38|0
1657110000000|2022-07-06 12:20:00|684.51|682.11|681.36|678.96|684.64|682.24|681.12|678.72|0
1657110300000|2022-07-06 12:25:00|681.12|678.72|683.06|680.66|684.03|681.63|681.12|678.72|0
1657110600000|2022-07-06 12:30:00|682.33|679.93|680.15|677.75|683.06|680.66|679.66|677.26|0
1657110900000|2022-07-06 12:35:00|680.39|677.99|677|674.6|680.63|678.23|676.52|674.12|0
1657111200000|2022-07-06 12:40:00|676.76|674.36|671.68|669.28|679.66|677.26|671.68|669.28|0
1657111500000|2022-07-06 12:45:00|671.92|669.52|668.05|665.65|672.4|670|667.81|665.41|0
1657111800000|2022-07-06 12:50:00|668.53|666.13|672.64|670.24|673.49|671.09|668.42|666.02|0
1657112100000|2022-07-06 12:55:00|672.88|670.48|673.61|671.21|675.3|672.9|672.4|670|0
1657112400000|2022-07-06 13:00:00|673.85|671.45|674.58|672.18|674.58|672.18|671.92|669.52|0
1657112700000|2022-07-06 13:05:00|674.33|671.93|672.4|670|674.82|672.42|671.92|669.52|0
1657113000000|2022-07-06 13:10:00|672.16|669.76|670.95|668.55|672.4|670|669.5|667.1|0
1657113300000|2022-07-06 13:15:00|670.71|668.31|673.37|670.97|674.33|671.93|670.46|668.06|0
1657113600000|2022-07-06 13:20:00|673.12|670.72|668.29|665.89|674.58|672.18|666.84|664.44|0
1657113900000|2022-07-06 13:25:00|668.05|665.65|669.01|666.61|671.91|669.51|666.6|664.2|0
1657114200000|2022-07-06 13:30:00|668.77|666.37|660.32|657.92|671.43|669.03|654.06|651.66|0
1657114500000|2022-07-06 13:35:00|659.6|657.2|672.93|670.53|673.65|671.25|659.6|657.2|0
1657114800000|2022-07-06 13:40:00|673.17|670.77|668.3|665.9|676.56|674.16|665.4|663|0
1657115100000|2022-07-06 13:45:00|668.06|665.66|677.5|675.1|679.44|677.04|666.85|664.45|0
1657115400000|2022-07-06 13:50:00|677.15|674.75|676.78|674.38|680.66|678.26|671.93|669.53|0
1657115700000|2022-07-06 13:55:00|676.53|674.13|668.67|666.27|679.93|677.53|665.4|663|0
1657116000000|2022-07-06 14:00:00|671.93|669.53|673.87|671.47|680.41|678.01|668.43|666.03|0
1657116300000|2022-07-06 14:05:00|674.96|672.56|657.91|655.51|674.96|672.56|655.5|653.1|0
1657116600000|2022-07-06 14:10:00|658.15|655.75|677.99|675.59|682.35|679.95|658.15|655.75|0
1657116900000|2022-07-06 14:15:00|676.77|674.37|677.14|674.74|681.14|678.74|673.62|671.22|0
1657117200000|2022-07-06 14:20:00|677.74|675.34|670.48|668.08|679.68|677.28|667.81|665.41|0
1657117500000|2022-07-06 14:25:00|671.69|669.29|668.78|666.38|674.35|671.95|665.4|663|0
1657117800000|2022-07-06 14:30:00|668.54|666.14|672.3|669.9|672.9|670.5|665.28|662.88|0
1657118100000|2022-07-06 14:35:00|672.41|670.01|673.14|670.74|675.56|673.16|670.23|667.83|0
1657118400000|2022-07-06 14:40:00|672.41|670.01|669.26|666.86|677.5|675.1|668.3|665.9|0
1657118700000|2022-07-06 14:45:00|669.02|666.62|677.74|675.34|677.74|675.34|667.21|664.81|0
1657119000000|2022-07-06 14:50:00|678.23|675.83|674.83|672.43|680.41|678.01|673.38|670.98|0
1657119300000|2022-07-06 14:55:00|674.59|672.19|673.38|670.98|678.71|676.31|671.44|669.04|0
1657119600000|2022-07-06 15:00:00|673.14|670.74|684.05|681.65|686.23|683.83|672.41|670.01|0
1657119900000|2022-07-06 15:05:00|684.78|682.38|683.65|681.25|685.35|682.95|680.98|678.58|0
1657120200000|2022-07-06 15:10:00|684.02|681.62|680.5|678.1|687.29|684.89|679.77|677.37|0
1657120500000|2022-07-06 15:15:00|680.74|678.34|677.49|675.09|680.74|678.34|676.38|673.98|0
1657120800000|2022-07-06 15:20:00|677.25|674.85|677.97|675.57|680.64|678.24|675.79|673.39|0
1657121100000|2022-07-06 15:25:00|677.49|675.09|683.76|681.36|684.77|682.37|677.49|675.09|0
1657121400000|2022-07-06 15:30:00|684.49|682.09|686.67|684.27|692.5|690.1|682.79|680.39|0
1657121700000|2022-07-06 15:35:00|686.43|684.03|685.59|683.19|688.13|685.73|684.25|681.85|0
1657122000000|2022-07-06 15:40:00|685.46|683.06|690.07|687.67|691.28|688.88|685.46|683.06|0
1657122300000|2022-07-06 15:45:00|690.8|688.4|686.07|683.67|692.99|690.59|683.89|681.49|0
1657122600000|2022-07-06 15:50:00|685.59|683.19|687.04|684.64|688.02|685.62|682.43|680.03|0
1657122900000|2022-07-06 15:55:00|685.83|683.43|681.95|679.55|687.53|685.13|680.98|678.58|0
1657123200000|2022-07-06 16:00:00|682.07|679.67|687.29|684.89|688.26|685.86|681.22|678.82|0
1657123500000|2022-07-06 16:05:00|686.56|684.16|687.77|685.37|689.47|687.07|682.19|679.79|0
1657123800000|2022-07-06 16:10:00|687.29|684.89|680.98|678.58|688.74|686.34|680.98|678.58|0
1657124100000|2022-07-06 16:15:00|681.22|678.82|683.4|681|684.37|681.97|680.25|677.85|0
1657124400000|2022-07-06 16:20:00|683.16|680.76|686.8|684.4|687.53|685.13|681.46|679.06|0
1657124700000|2022-07-06 16:25:00|687.04|684.64|682.91|680.51|687.04|684.64|682.43|680.03|0
1657125000000|2022-07-06 16:30:00|682.67|680.27|682.67|680.27|685.58|683.18|682.43|680.03|0
1657125300000|2022-07-06 16:35:00|682.43|680.03|682.33|679.93|683.3|680.9|678.93|676.53|0
1657125600000|2022-07-06 16:40:00|682.08|679.68|679.66|677.26|683.78|681.38|678.69|676.29|0
1657125900000|2022-07-06 16:45:00|679.9|677.5|681.84|679.44|682.08|679.68|679.17|676.77|0
1657126200000|2022-07-06 16:50:00|681.6|679.2|681.6|679.2|685.48|683.08|681.11|678.71|0
1657126500000|2022-07-06 16:55:00|681.35|678.95|679.9|677.5|682.81|680.41|678.69|676.29|0
1657126800000|2022-07-06 17:00:00|679.66|677.26|675.53|673.13|679.66|677.26|673.84|671.44|0
1657127100000|2022-07-06 17:05:00|674.81|672.41|670.93|668.53|675.05|672.65|669.48|667.08|0
1657127400000|2022-07-06 17:10:00|671.17|668.77|671.92|669.52|673.13|670.73|670.93|668.53|0
1657127700000|2022-07-06 17:15:00|671.44|669.04|671.92|669.52|674.35|671.95|670.71|668.31|0
1657128000000|2022-07-06 17:20:00|671.68|669.28|673.38|670.98|674.35|671.95|670.47|668.07|0
1657128300000|2022-07-06 17:25:00|673.13|670.73|675.32|672.92|676.77|674.37|672.4|670|0
1657128600000|2022-07-06 17:30:00|675.8|673.4|674.71|672.31|676.53|674.13|673.62|671.22|0
1657128900000|2022-07-06 17:35:00|674.59|672.19|673.13|670.73|675.32|672.92|672.4|670|0
1657129200000|2022-07-06 17:40:00|672.65|670.25|673.86|671.46|675.56|673.16|671.68|669.28|0
1657129500000|2022-07-06 17:45:00|674.1|671.7|671.67|669.27|674.1|671.7|670.95|668.55|0
1657129800000|2022-07-06 17:50:00|671.43|669.03|670.46|668.06|672.16|669.76|670.22|667.82|0
1657130100000|2022-07-06 17:55:00|670.22|667.82|670.1|667.7|671.92|669.52|668.28|665.88|0
1657130400000|2022-07-06 18:00:00|670.22|667.82|672.88|670|677.98|675.1|665.13|662.73|0
1657130700000|2022-07-06 18:05:00|671.43|668.55|666.86|663.98|671.43|668.55|657.63|654.75|0
1657131000000|2022-07-06 18:10:00|667.1|664.22|669.59|666.71|681.86|678.98|666.62|663.74|0
1657131300000|2022-07-06 18:15:00|669.48|666.6|677.59|674.71|679.42|676.54|669.48|666.6|0
1657131600000|2022-07-06 18:20:00|678.32|675.44|673.71|670.83|678.32|675.44|672.26|669.38|0
1657131900000|2022-07-06 18:25:00|674.2|671.32|658.59|655.71|680.02|677.14|658.59|655.71|0
1657132200000|2022-07-06 18:30:00|657.5|654.62|651.71|648.83|661.73|658.85|646.89|644.01|0
1657132500000|2022-07-06 18:35:00|650.74|647.86|650.74|647.86|657.5|654.62|646.64|643.76|0
1657132800000|2022-07-06 18:40:00|650.5|647.62|642.94|640.06|650.98|648.1|641.59|638.71|0
1657133100000|2022-07-06 18:45:00|642.22|639.34|648.74|645.86|649.23|646.35|639.81|636.93|0
1657133400000|2022-07-06 18:50:00|648.98|646.1|647.05|644.17|650.92|648.04|645.36|642.48|0
1657133700000|2022-07-06 18:55:00|648.26|645.38|644.39|641.51|649.47|646.59|643.91|641.03|0
1657134000000|2022-07-06 19:00:00|643.91|641.03|649.8|646.92|653.44|650.56|643.67|640.79|0
1657134300000|2022-07-06 19:05:00|650.29|647.41|646.42|643.54|651.98|649.1|646.42|643.54|0
1657134600000|2022-07-06 19:10:00|646.66|643.78|641.11|638.23|647.14|644.26|641.11|638.23|0
1657134900000|2022-07-06 19:15:00|641.35|638.47|641.11|638.23|644.97|642.09|639.18|636.3|0
1657135200000|2022-07-06 19:20:00|641.35|638.47|636.53|633.65|641.47|638.59|636.29|633.41|0
1657135500000|2022-07-06 19:25:00|636.29|633.41|636.77|633.89|639.42|636.54|636.05|633.17|0
1657135800000|2022-07-06 19:30:00|637.01|634.13|634.84|631.96|639.42|636.54|634.6|631.72|0
1657136100000|2022-07-06 19:35:00|634.65|631.77|638.95|636.07|639.43|636.55|630.73|627.85|0
1657136400000|2022-07-06 19:40:00|639.43|636.55|642.09|639.69|643.54|641.14|638.46|635.58|0
1657136700000|2022-07-06 19:45:00|642.33|639.93|648.12|645.72|649.7|647.3|642.33|639.93|0
1657137000000|2022-07-06 19:50:00|647.39|644.99|660.72|657.84|663.39|660.51|647.39|644.99|0
1657137300000|2022-07-06 19:55:00|661.2|658.32|656.79|653.91|662.42|659.54|655.58|652.7|0
1657137600000|2022-07-06 20:00:00|655.83|652.95|655.59|653.19|656.79|654.15|654.62|651.74|0
1657137900000|2022-07-06 20:05:00|655.34|652.94|652.92|650.52|655.34|652.94|651.71|649.31|0
1657138200000|2022-07-06 20:10:00|653.16|650.76|653.16|650.76|653.89|651.49|651.47|649.07|0
1657138500000|2022-07-06 20:15:00|653.61|650.81|652.64|649.84|653.85|651.05|652.64|649.84|0
1657138800000|2022-07-06 20:20:00|652.4|649.6|652.39|649.59|653.36|650.56|652.15|649.35|0
1657139100000|2022-07-06 20:25:00|652.28|649.48|652.39|649.59|652.64|649.84|651.91|649.11|0
1657139400000|2022-07-06 20:30:00|652.64|649.84|653.49|650.69|653.85|651.05|652.64|649.84|0
1657139700000|2022-07-06 20:35:00|653.36|650.56|653.36|650.56|653.6|650.8|651.91|649.11|0
1657140000000|2022-07-06 20:40:00|653.6|650.8|652.63|649.83|653.6|650.8|652.15|649.35|0
1657140300000|2022-07-06 20:45:00|652.88|650.08|653.37|650.57|653.86|651.06|652.39|649.59|0
1657140600000|2022-07-06 20:50:00|653.61|650.81|652.65|649.85|653.86|651.06|652.65|649.85|0
1657140900000|2022-07-06 20:55:00|652.16|649.36|651.56|648.76|652.4|649.6|651.56|648.76|0
1657141200000|2022-07-06 21:00:00|651.75|648.95|651.79|648.99|651.97|649.17|651.75|648.95|0
1657141500000|2022-07-06 21:05:00|651.82|649.02|651.82|649.02|651.9|649.1|651.61|648.81|0
1657141800000|2022-07-06 21:10:00|651.86|649.06|651.86|649.06|652.03|649.23|651.86|649.06|0
1657142100000|2022-07-06 21:15:00|651.82|649.02|651.47|648.67|651.9|649.1|651.06|648.26|0
1657142400000|2022-07-06 21:20:00|651.5|648.7|651.58|648.78|651.61|648.81|651.43|648.63|0
1657142700000|2022-07-06 21:25:00|651.61|648.81|651.71|648.91|651.79|648.99|651.61|648.81|0
1657143000000|2022-07-06 21:30:00|651.79|648.99|651.79|648.99|651.86|649.06|651.71|648.91|0
1657143300000|2022-07-06 21:35:00|651.82|649.02|651.71|648.91|651.82|649.02|651.71|648.91|0
1657143600000|2022-07-06 21:40:00|651.75|648.95|651.79|648.99|651.79|648.99|651.68|648.88|0
1657143900000|2022-07-06 21:45:00|651.58|648.78|651.68|648.88|651.68|648.88|651.32|648.52|0
1657144200000|2022-07-06 21:50:00|651.6|648.8|651.26|648.46|651.68|648.88|651.26|648.46|0
1657144500000|2022-07-06 21:55:00|651.28|648.48|652.07|649.27|652.11|649.31|651.05|648.25|0
1657144800000|2022-07-06 22:00:00|652.28|649.48|651.43|648.63|652.28|649.48|650.46|647.66|0
1657145100000|2022-07-06 22:05:00|651.19|648.39|651.07|648.27|651.19|648.39|650.46|647.66|0
1657145400000|2022-07-06 22:10:00|650.94|648.14|653.85|651.05|653.85|651.05|650.94|648.14|0
1657145700000|2022-07-06 22:15:00|653.73|650.93|653.12|650.32|654.09|651.29|652.88|650.08|0
1657146000000|2022-07-06 22:20:00|653|650.2|651.18|648.38|653.12|650.32|650.94|648.14|0
1657146300000|2022-07-06 22:25:00|651.43|648.63|652.64|649.84|652.88|650.08|651.43|648.63|0
1657146600000|2022-07-06 22:30:00|652.39|649.59|653.12|650.32|653.36|650.56|652.15|649.35|0
1657146900000|2022-07-06 22:35:00|653.24|650.44|654.33|651.53|655.3|652.5|653.24|650.44|0
1657147200000|2022-07-06 22:40:00|654.45|651.65|654.45|651.65|654.81|652.01|653.6|650.8|0
1657147500000|2022-07-06 22:45:00|654.33|651.53|654.08|651.28|654.33|651.53|653.6|650.8|0
1657147800000|2022-07-06 22:50:00|654.21|651.41|654.81|652.01|655.29|652.49|654.08|651.28|0
1657148100000|2022-07-06 22:55:00|654.57|651.77|654.81|652.01|655.54|652.74|654.57|651.77|0
1657148400000|2022-07-06 23:00:00|654.45|651.65|653.84|651.04|654.57|651.77|653.12|650.32|0
1657148700000|2022-07-06 23:05:00|653.6|650.8|653.84|651.04|654.32|651.52|652.87|650.07|0
1657149000000|2022-07-06 23:10:00|653.6|650.8|655.05|652.25|655.29|652.49|653.6|650.8|0
1657149300000|2022-07-06 23:15:00|654.81|652.01|655.53|652.73|656.02|653.22|654.81|652.01|0
1657149600000|2022-07-06 23:20:00|655.29|652.49|655.78|652.98|656.26|653.46|655.29|652.49|0
1657149900000|2022-07-06 23:25:00|655.53|652.73|655.29|652.49|655.78|652.98|655.05|652.25|0
1657150200000|2022-07-06 23:30:00|655.42|652.62|653.6|650.8|655.42|652.62|653.6|650.8|0
1657150500000|2022-07-06 23:35:00|653.72|650.92|654.56|651.76|655.29|652.49|653.6|650.8|0
1657150800000|2022-07-06 23:40:00|654.69|651.89|654.08|651.28|655.29|652.49|653.59|650.79|0
1657151100000|2022-07-06 23:45:00|654.32|651.52|651.54|648.74|654.56|651.76|650.69|647.89|0
1657151400000|2022-07-06 23:50:00|651.66|648.86|652.14|649.34|652.87|650.07|651.66|648.86|0
1657151700000|2022-07-06 23:55:00|652.38|649.58|653.35|650.55|653.35|650.55|652.14|649.34|0
1657152000000|2022-07-07 00:00:00|653.59|650.79|658.92|656.12|659.41|656.61|653.59|650.79|0
1657152300000|2022-07-07 00:05:00|660.26|657.46|661.59|658.79|662.56|659.76|659.41|656.61|0
1657152600000|2022-07-07 00:10:00|661.71|658.91|660.37|657.57|662.56|659.76|659.89|657.09|0
1657152900000|2022-07-07 00:15:00|660.62|657.82|660.37|657.57|663.41|660.61|659.65|656.85|0
1657153200000|2022-07-07 00:20:00|660.13|657.33|658.68|655.88|660.13|657.33|658.43|655.63|0
1657153500000|2022-07-07 00:25:00|658.43|655.63|659.4|656.6|660.13|657.33|658.19|655.39|0
1657153800000|2022-07-07 00:30:00|659.16|656.36|660.61|657.81|660.98|658.18|656.98|654.18|0
1657154100000|2022-07-07 00:35:00|660.86|658.06|656.74|653.94|660.86|658.06|656.74|653.94|0
1657154400000|2022-07-07 00:40:00|656.25|653.45|655.41|652.61|656.49|653.69|653.96|651.16|0
1657154700000|2022-07-07 00:45:00|655.52|652.72|657.46|654.66|657.46|654.66|654.8|652|0
1657155000000|2022-07-07 00:50:00|657.22|654.42|658.43|655.63|659.16|656.36|656.74|653.94|0
1657155300000|2022-07-07 00:55:00|658.31|655.51|658.56|655.76|659.16|656.36|657.46|654.66|0
1657155600000|2022-07-07 01:00:00|658.43|655.63|664.25|661.45|667.16|664.36|658.19|655.39|0
1657155900000|2022-07-07 01:05:00|663.76|660.96|663.52|660.72|664.49|661.69|662.79|659.99|0
1657156200000|2022-07-07 01:10:00|663.04|660.24|664.98|662.18|667.4|664.6|663.04|660.24|0
1657156500000|2022-07-07 01:15:00|665.35|662.55|666.68|663.88|666.92|664.12|664.73|661.93|0
1657156800000|2022-07-07 01:20:00|666.56|663.76|664|661.2|667.65|664.85|664|661.2|0
1657157100000|2022-07-07 01:25:00|663.65|660.85|664.49|661.69|664.73|661.93|661.82|659.02|0
1657157400000|2022-07-07 01:30:00|664.13|661.33|665.46|662.66|666.92|664.12|663.16|660.36|0
1657157700000|2022-07-07 01:35:00|665.7|662.9|667.16|664.36|667.4|664.6|664.25|661.45|0
1657158000000|2022-07-07 01:40:00|667.64|664.84|669.83|667.03|671.77|668.97|667.64|664.84|0
1657158300000|2022-07-07 01:45:00|669.34|666.54|667.89|665.09|670.56|667.76|667.89|665.09|0
1657158600000|2022-07-07 01:50:00|667.64|664.84|666.19|663.39|668.5|665.7|665.46|662.66|0
1657158900000|2022-07-07 01:55:00|666.31|663.51|665.83|663.03|667.28|664.48|665.46|662.66|0
1657159200000|2022-07-07 02:00:00|665.58|662.78|662.67|659.87|665.58|662.78|661.58|658.78|0
1657159500000|2022-07-07 02:05:00|662.79|659.99|663.03|660.23|663.52|660.72|661.33|658.53|0
1657159800000|2022-07-07 02:10:00|662.79|659.99|662.06|659.26|664.97|662.17|662.06|659.26|0
1657160100000|2022-07-07 02:15:00|661.82|659.02|659.88|657.08|662.06|659.26|657.94|655.14|0
1657160400000|2022-07-07 02:20:00|659.63|656.83|659.39|656.59|660.36|657.56|658.18|655.38|0
1657160700000|2022-07-07 02:25:00|659.52|656.72|661.57|658.77|661.81|659.01|659.52|656.72|0
1657161000000|2022-07-07 02:30:00|661.46|658.66|658.42|655.62|662.06|659.26|658.42|655.62|0
1657161300000|2022-07-07 02:35:00|658.18|655.38|657.93|655.13|659.87|657.07|656.97|654.17|0
1657161600000|2022-07-07 02:40:00|658.18|655.38|653.58|650.78|658.42|655.62|652.85|650.05|0
1657161900000|2022-07-07 02:45:00|653.09|650.29|652.61|649.81|653.82|651.02|652.12|649.32|0
1657162200000|2022-07-07 02:50:00|652.73|649.93|653.7|650.9|654.06|651.26|652.01|649.21|0
1657162500000|2022-07-07 02:55:00|653.57|650.77|651.52|648.72|654.3|651.5|651.15|648.35|0
1657162800000|2022-07-07 03:00:00|651.64|648.84|654.3|651.5|654.91|652.11|651.64|648.84|0
1657163100000|2022-07-07 03:05:00|654.06|651.26|653.94|651.14|654.78|651.98|653.57|650.77|0
1657163400000|2022-07-07 03:10:00|653.81|651.01|651.76|648.96|654.54|651.74|651.39|648.59|0
1657163700000|2022-07-07 03:15:00|651.88|649.08|650.55|647.75|653.33|650.53|650.43|647.63|0
1657164000000|2022-07-07 03:20:00|650.43|647.63|650.91|648.11|651.88|649.08|650.43|647.63|0
1657164300000|2022-07-07 03:25:00|650.67|647.87|652.24|649.44|652.84|650.04|650.42|647.62|0
1657164600000|2022-07-07 03:30:00|652.12|649.32|653.57|650.77|655.02|652.22|651.39|648.59|0
1657164900000|2022-07-07 03:35:00|653.33|650.53|652.84|650.04|654.05|651.25|652.6|649.8|0
1657165200000|2022-07-07 03:40:00|653.08|650.28|652.84|650.04|654.05|651.25|652.6|649.8|0
1657165500000|2022-07-07 03:45:00|652.6|649.8|654.29|651.49|654.78|651.98|650.66|647.86|0
1657165800000|2022-07-07 03:50:00|654.42|651.62|654.29|651.49|655.26|652.46|654.05|651.25|0
1657166100000|2022-07-07 03:55:00|654.05|651.25|655.63|652.83|655.87|653.07|654.05|651.25|0
1657166400000|2022-07-07 04:00:00|655.39|652.59|653.08|650.28|655.39|652.59|652.6|649.8|0
1657166700000|2022-07-07 04:05:00|652.84|650.04|654.29|651.49|654.29|651.49|652.11|649.31|0
1657167000000|2022-07-07 04:10:00|654.05|651.25|654.53|651.73|654.78|651.98|653.08|650.28|0
1657167300000|2022-07-07 04:15:00|654.29|651.49|654.78|651.98|655.02|652.22|652.84|650.04|0
1657167600000|2022-07-07 04:20:00|655.02|652.22|654.05|651.25|656.23|653.43|654.05|651.25|0
1657167900000|2022-07-07 04:25:00|654.29|651.49|654.53|651.73|654.77|651.97|654.05|651.25|0
1657168200000|2022-07-07 04:30:00|654.29|651.49|652.35|649.55|654.77|651.97|652.35|649.55|0
1657168500000|2022-07-07 04:35:00|652.11|649.31|652.11|649.31|653.08|650.28|651.87|649.07|0
1657168800000|2022-07-07 04:40:00|652.24|649.44|651.75|648.95|652.84|650.04|651.75|648.95|0
1657169100000|2022-07-07 04:45:00|651.87|649.07|651.14|648.34|652.11|649.31|650.42|647.62|0
1657169400000|2022-07-07 04:50:00|650.9|648.1|650.9|648.1|651.62|648.82|650.66|647.86|0
1657169700000|2022-07-07 04:55:00|651.02|648.22|650.66|647.86|651.02|648.22|650.41|647.61|0
1657170000000|2022-07-07 05:00:00|650.41|647.61|649.09|646.29|651.75|648.95|645.95|643.15|0
1657170300000|2022-07-07 05:05:00|649.2|646.4|645.34|642.54|649.69|646.89|645.1|642.3|0
1657170600000|2022-07-07 05:10:00|645.58|642.78|641.47|638.67|646.06|643.26|641.47|638.67|0
1657170900000|2022-07-07 05:15:00|641.23|638.43|642.68|639.88|642.68|639.88|639.78|636.98|0
1657171200000|2022-07-07 05:20:00|642.56|639.76|643.4|640.6|643.4|640.6|642.08|639.28|0
1657171500000|2022-07-07 05:25:00|643.29|640.49|643.88|641.08|644.37|641.57|642.92|640.12|0
1657171800000|2022-07-07 05:30:00|643.64|640.84|646.78|643.98|647.03|644.23|643.16|640.36|0
1657172100000|2022-07-07 05:35:00|647.03|644.23|647.27|644.47|648.23|645.43|645.58|642.78|0
1657172400000|2022-07-07 05:40:00|647.39|644.59|648.23|645.43|648.47|645.67|647.27|644.47|0
1657172700000|2022-07-07 05:45:00|647.75|644.95|646.3|643.5|647.75|644.95|645.33|642.53|0
1657173000000|2022-07-07 05:50:00|646.18|643.38|647.26|644.46|647.51|644.71|644.61|641.81|0
1657173300000|2022-07-07 05:55:00|647.02|644.22|646.3|643.5|647.51|644.71|646.06|643.26|0
1657173600000|2022-07-07 06:00:00|645.7|642.9|644.97|642.17|647.02|644.22|643.64|640.84|0
1657173900000|2022-07-07 06:05:00|645.09|642.29|644.12|641.32|646.78|643.98|644.12|641.32|0
1657174200000|2022-07-07 06:10:00|644.36|641.56|646.9|644.1|647.99|645.19|643.16|640.36|0
1657174500000|2022-07-07 06:15:00|646.78|643.98|646.05|643.25|646.9|644.1|644.12|641.32|0
1657174800000|2022-07-07 06:20:00|645.81|643.01|647.39|644.59|647.63|644.83|645.09|642.29|0
1657175100000|2022-07-07 06:25:00|647.26|644.46|647.26|644.46|648.6|645.8|646.29|643.49|0
1657175400000|2022-07-07 06:30:00|646.9|644.1|649.32|646.52|650.16|647.36|646.54|643.74|0
1657175700000|2022-07-07 06:35:00|649.19|646.39|650.05|647.25|651.13|648.33|648.95|646.15|0
1657176000000|2022-07-07 06:40:00|649.92|647.12|649.92|647.12|650.04|647.24|648.71|645.91|0
1657176300000|2022-07-07 06:45:00|649.68|646.88|648.71|645.91|649.92|647.12|648.11|645.31|0
1657176600000|2022-07-07 06:50:00|649.08|646.28|647.38|644.58|649.08|646.28|647.26|644.46|0
1657176900000|2022-07-07 06:55:00|647.5|644.7|648.71|645.91|648.95|646.15|646.66|643.86|0
1657177200000|2022-07-07 07:00:00|648.47|645.67|649.32|646.52|649.67|646.87|645.57|642.77|0
1657177500000|2022-07-07 07:05:00|648.75|646.35|645.61|643.21|648.99|646.59|645.36|642.96|0
1657177800000|2022-07-07 07:10:00|645.85|643.45|650.44|648.04|650.93|648.53|645.61|643.21|0
1657178100000|2022-07-07 07:15:00|650.2|647.8|650.32|647.92|652.62|650.22|649.71|647.31|0
1657178400000|2022-07-07 07:20:00|650.44|648.04|645.6|643.2|650.44|648.04|645.36|642.96|0
1657178700000|2022-07-07 07:25:00|646.09|643.69|646.95|644.55|647.68|645.28|645.73|643.33|0
1657179000000|2022-07-07 07:30:00|646.47|644.07|640.43|638.03|646.47|644.07|640.43|638.03|0
1657179300000|2022-07-07 07:35:00|640.67|638.27|642.12|639.72|642.48|640.08|640.43|638.03|0
1657179600000|2022-07-07 07:40:00|642.24|639.84|644.29|641.89|645.5|643.1|641.39|638.99|0
1657179900000|2022-07-07 07:45:00|644.53|642.13|643.81|641.41|645.26|642.86|642.97|640.57|0
1657180200000|2022-07-07 07:50:00|643.69|641.29|645.5|643.1|645.98|643.58|643.32|640.92|0
1657180500000|2022-07-07 07:55:00|644.77|642.37|643.56|641.16|645.14|642.74|642.84|640.44|0
1657180800000|2022-07-07 08:00:00|642.96|640.56|642.72|640.32|643.8|641.4|641.63|639.23|0
1657181100000|2022-07-07 08:05:00|642.84|640.44|639.46|637.06|643.2|640.8|638.97|636.57|0
1657181400000|2022-07-07 08:10:00|639.34|636.94|642.11|639.71|642.84|640.44|639.34|636.94|0
1657181700000|2022-07-07 08:15:00|642.24|639.84|642.48|640.08|642.84|640.44|641.63|639.23|0
1657182000000|2022-07-07 08:20:00|642.11|639.71|641.63|639.23|642.59|640.19|641.14|638.74|0
1657182300000|2022-07-07 08:25:00|641.39|638.99|641.14|638.74|642.24|639.84|641.14|638.74|0
1657182600000|2022-07-07 08:30:00|640.9|638.5|641.87|639.47|642.11|639.71|639.69|637.29|0
1657182900000|2022-07-07 08:35:00|641.99|639.59|644.53|642.13|645.98|643.58|640.66|638.26|0
1657183200000|2022-07-07 08:40:00|644.28|641.88|649.12|646.72|649.12|646.72|644.28|641.88|0
1657183500000|2022-07-07 08:45:00|649|646.6|649.6|647.2|649.85|647.45|647.67|645.27|0
1657183800000|2022-07-07 08:50:00|649.36|646.96|647.91|645.51|649.6|647.2|646.94|644.54|0
1657184100000|2022-07-07 08:55:00|647.67|645.27|642.59|640.19|651.78|649.38|639.21|636.81|0
1657184400000|2022-07-07 09:00:00|645.49|643.09|646.82|644.42|649.12|646.72|641.86|639.46|0
1657184700000|2022-07-07 09:05:00|646.94|644.54|645.73|643.33|649.73|647.33|644.76|642.36|0
1657185000000|2022-07-07 09:10:00|645.25|642.85|645.01|642.61|647.42|645.02|643.31|640.91|0
1657185300000|2022-07-07 09:15:00|644.76|642.36|641.86|639.46|645.25|642.85|641.38|638.98|0
1657185600000|2022-07-07 09:20:00|641.75|639.35|645.25|642.85|645.37|642.97|641.14|638.74|0
1657185900000|2022-07-07 09:25:00|645|642.6|646.45|644.05|647.18|644.78|643.55|641.15|0
1657186200000|2022-07-07 09:30:00|646.58|644.18|645|642.6|647.66|645.26|644.04|641.64|0
1657186500000|2022-07-07 09:35:00|644.89|642.49|645|642.6|646.45|644.05|643.07|640.67|0
1657186800000|2022-07-07 09:40:00|644.89|642.49|645.24|642.84|646.21|643.81|644.28|641.88|0
1657187100000|2022-07-07 09:45:00|645.49|643.09|647.18|644.78|648.15|645.75|645|642.6|0
1657187400000|2022-07-07 09:50:00|646.94|644.54|648.87|646.47|649.11|646.71|646.21|643.81|0
1657187700000|2022-07-07 09:55:00|648.63|646.23|649.84|647.44|650.08|647.68|648.03|645.63|0
1657188000000|2022-07-07 10:00:00|649.96|647.56|649.11|646.71|650.45|648.05|648.63|646.23|0
1657188300000|2022-07-07 10:05:00|649.35|646.95|650.08|647.68|650.32|647.92|647.54|645.14|0
1657188600000|2022-07-07 10:10:00|649.83|647.43|649.11|646.71|650.32|647.92|649.11|646.71|0
1657188900000|2022-07-07 10:15:00|649.23|646.83|652.62|650.22|652.74|650.34|648.14|645.74|0
1657189200000|2022-07-07 10:20:00|652.74|650.34|649.83|647.43|655.29|652.89|649.59|647.19|0
1657189500000|2022-07-07 10:25:00|649.59|647.19|648.5|646.1|651.04|648.64|648.02|645.62|0
1657189800000|2022-07-07 10:30:00|648.38|645.98|646.81|644.41|648.86|646.46|646.2|643.8|0
1657190100000|2022-07-07 10:35:00|646.68|644.28|646.44|644.04|648.62|646.22|646.44|644.04|0
1657190400000|2022-07-07 10:40:00|646.2|643.8|646.2|643.8|647.41|645.01|645.96|643.56|0
1657190700000|2022-07-07 10:45:00|645.96|643.56|645.96|643.56|646.44|644.04|644.99|642.59|0
1657191000000|2022-07-07 10:50:00|646.2|643.8|646.68|644.28|647.41|645.01|645.96|643.56|0
1657191300000|2022-07-07 10:55:00|646.92|644.52|645.23|642.83|648.74|646.34|644.87|642.47|0
1657191600000|2022-07-07 11:00:00|644.99|642.59|646.92|644.52|647.17|644.77|644.99|642.59|0
1657191900000|2022-07-07 11:05:00|647.16|644.76|647.89|645.49|648.13|645.73|646.44|644.04|0
1657192200000|2022-07-07 11:10:00|648.02|645.62|646.68|644.28|648.13|645.73|646.68|644.28|0
1657192500000|2022-07-07 11:15:00|646.92|644.52|647.16|644.76|648.26|645.86|646.44|644.04|0
1657192800000|2022-07-07 11:20:00|647.29|644.89|650.55|648.15|651.04|648.64|647.16|644.76|0
1657193100000|2022-07-07 11:25:00|650.44|648.04|650.31|647.91|650.44|648.04|648.13|645.73|0
1657193400000|2022-07-07 11:30:00|650.07|647.67|645.95|643.55|650.55|648.15|645.84|643.44|0
1657193700000|2022-07-07 11:35:00|645.84|643.44|646.19|643.79|646.68|644.28|644.98|642.58|0
1657194000000|2022-07-07 11:40:00|645.71|643.31|644.02|641.62|645.71|643.31|643.29|640.89|0
1657194300000|2022-07-07 11:45:00|643.29|640.89|644.38|641.98|645.95|643.55|643.29|640.89|0
1657194600000|2022-07-07 11:50:00|644.5|642.1|643.29|640.89|645.47|643.07|642.56|640.16|0
1657194900000|2022-07-07 11:55:00|643.05|640.65|640.63|638.23|643.05|640.65|639.91|637.51|0
1657195200000|2022-07-07 12:00:00|640.87|638.47|641.6|639.2|642.81|640.41|639.18|636.78|0
1657195500000|2022-07-07 12:05:00|641.36|638.96|641.11|638.71|642.08|639.68|640.39|637.99|0
1657195800000|2022-07-07 12:10:00|640.87|638.47|642.32|639.92|642.32|639.92|639.91|637.51|0
1657196100000|2022-07-07 12:15:00|642.45|640.05|645.95|643.55|645.95|643.55|641.96|639.56|0
1657196400000|2022-07-07 12:20:00|645.7|643.3|643.53|641.13|645.7|643.3|641.35|638.95|0
1657196700000|2022-07-07 12:25:00|643.65|641.25|643.89|641.49|644.5|642.1|642.08|639.68|0
1657197000000|2022-07-07 12:30:00|643.65|641.25|645.46|643.06|646.67|644.27|640.87|638.47|0
1657197300000|2022-07-07 12:35:00|645.83|643.43|644.01|641.61|646.43|644.03|642.8|640.4|0
1657197600000|2022-07-07 12:40:00|644.38|641.98|640.38|637.98|644.38|641.98|639.9|637.5|0
1657197900000|2022-07-07 12:45:00|640.14|637.74|640.15|637.75|642.57|640.17|637.97|635.57|0
1657198200000|2022-07-07 12:50:00|639.67|637.27|637.25|634.85|639.67|637.27|637.01|634.61|0
1657198500000|2022-07-07 12:55:00|637.49|635.09|640.04|637.64|640.04|637.64|637.01|634.61|0
1657198800000|2022-07-07 13:00:00|640.15|637.75|637.73|635.33|640.4|638|636.28|633.88|0
1657199100000|2022-07-07 13:05:00|637.98|635.58|639.55|637.15|640.64|638.24|637.01|634.61|0
1657199400000|2022-07-07 13:10:00|639.67|637.27|637.98|635.58|640.15|637.75|637.49|635.09|0
1657199700000|2022-07-07 13:15:00|638.22|635.82|640.15|637.75|641.25|638.85|638.22|635.82|0
1657200000000|2022-07-07 13:20:00|640.39|637.99|640.63|638.23|641.84|639.44|640.39|637.99|0
1657200300000|2022-07-07 13:25:00|640.39|637.99|638.22|635.82|640.39|637.99|637.25|634.85|0
1657200600000|2022-07-07 13:30:00|637.62|635.22|625.42|623.02|637.62|635.22|625.42|623.02|0
1657200900000|2022-07-07 13:35:00|625.18|622.78|623.3|620.9|626.87|624.47|619.93|617.53|0
1657201200000|2022-07-07 13:40:00|622.34|619.94|619.21|616.81|624.5|622.1|617.76|615.36|0
1657201500000|2022-07-07 13:45:00|619.69|617.29|615.84|613.44|621.61|619.21|615.12|612.72|0
1657201800000|2022-07-07 13:50:00|615.12|612.72|615.84|613.44|620.89|618.49|614.64|612.24|0
1657202100000|2022-07-07 13:55:00|616.08|613.68|616.56|614.16|618.96|616.56|615.84|613.44|0
1657202400000|2022-07-07 14:00:00|616.32|613.92|624.98|622.58|628.6|626.2|616.32|613.92|0
1657202700000|2022-07-07 14:05:00|625.46|623.06|624.26|621.86|629.08|626.68|623.3|620.9|0
1657203000000|2022-07-07 14:10:00|624.02|621.62|623.54|621.14|626.91|624.51|621.61|619.21|0
1657203300000|2022-07-07 14:15:00|623.05|620.65|626.91|624.51|628.35|625.95|621.13|618.73|0
1657203600000|2022-07-07 14:20:00|627.39|624.99|624.94|622.54|628.59|626.19|624.94|622.54|0
1657203900000|2022-07-07 14:25:00|625.42|623.02|621.56|619.16|625.42|623.02|621.32|618.92|0
1657204200000|2022-07-07 14:30:00|621.08|618.68|618.81|616.41|622.04|619.64|617.95|615.55|0
1657204500000|2022-07-07 14:35:00|618.69|616.29|620.35|617.95|621.8|619.4|617.21|614.81|0
1657204800000|2022-07-07 14:40:00|619.87|617.47|621.8|619.4|621.8|619.4|618.9|616.5|0
1657205100000|2022-07-07 14:45:00|621.56|619.16|616.49|614.09|623.73|621.33|616.49|614.09|0
1657205400000|2022-07-07 14:50:00|616.73|614.33|612.15|609.75|618.18|615.78|611.67|609.27|0
1657205700000|2022-07-07 14:55:00|611.91|609.51|616.02|613.62|616.5|614.1|611.91|609.51|0
1657206000000|2022-07-07 15:00:00|615.78|613.38|611.44|609.04|616.74|614.34|611.44|609.04|0
1657206300000|2022-07-07 15:05:00|611.68|609.28|612.16|609.76|612.16|609.76|609.75|607.35|0
1657206600000|2022-07-07 15:10:00|612.4|610|613.97|611.57|614.09|611.69|611.92|609.52|0
1657206900000|2022-07-07 15:15:00|613.85|611.45|613.85|611.45|614.33|611.93|611.2|608.8|0
1657207200000|2022-07-07 15:20:00|614.09|611.69|616.98|614.58|619.15|616.75|612.4|610|0
1657207500000|2022-07-07 15:25:00|616.5|614.1|617.46|615.06|617.94|615.54|613.12|610.72|0
1657207800000|2022-07-07 15:30:00|617.94|615.54|615.9|613.5|619.39|616.99|615.9|613.5|0
1657208100000|2022-07-07 15:35:00|616.74|614.34|616.49|614.09|617.7|615.3|614.57|612.17|0
1657208400000|2022-07-07 15:40:00|616.25|613.85|614.32|611.92|616.98|614.58|612.16|609.76|0
1657208700000|2022-07-07 15:45:00|614.08|611.68|611.91|609.51|614.81|612.41|611.67|609.27|0
1657209000000|2022-07-07 15:50:00|611.67|609.27|613.6|611.2|615.05|612.65|610.47|608.07|0
1657209300000|2022-07-07 15:55:00|613.84|611.44|610.95|608.55|614.8|612.4|610.95|608.55|0
1657209600000|2022-07-07 16:00:00|611.19|608.79|609.99|607.59|611.91|609.51|609.99|607.59|0
1657209900000|2022-07-07 16:05:00|610.11|607.71|610.95|608.55|612.39|609.99|609.02|606.62|0
1657210200000|2022-07-07 16:10:00|610.83|608.43|611.68|609.28|612.89|610.49|609.74|607.34|0
1657210500000|2022-07-07 16:15:00|611.44|609.04|609.52|607.12|612.65|610.25|609.4|607|0
1657210800000|2022-07-07 16:20:00|609.76|607.36|610.24|607.84|611.92|609.52|609.52|607.12|0
1657211100000|2022-07-07 16:25:00|610.12|607.72|609.76|607.36|610.96|608.56|608.68|606.28|0
1657211400000|2022-07-07 16:30:00|609.27|606.87|607.11|604.71|610|607.6|607.11|604.71|0
1657211700000|2022-07-07 16:35:00|606.87|604.47|608.79|606.39|609.03|606.63|605.91|603.51|0
1657212000000|2022-07-07 16:40:00|608.31|605.91|609.51|607.11|609.51|607.11|607.11|604.71|0
1657212300000|2022-07-07 16:45:00|609.27|606.87|610.72|608.32|610.96|608.56|607.35|604.95|0
1657212600000|2022-07-07 16:50:00|610.96|608.56|610.96|608.56|612.4|610|609.27|606.87|0
1657212900000|2022-07-07 16:55:00|611.2|608.8|609.27|606.87|612.4|610|609.03|606.63|0
1657213200000|2022-07-07 17:00:00|609.51|607.11|611.09|608.69|611.58|609.18|608.07|605.67|0
1657213500000|2022-07-07 17:05:00|611.58|609.18|610.85|608.45|613.26|610.86|609.65|607.25|0
1657213800000|2022-07-07 17:10:00|610.61|608.21|614.46|612.06|615.43|613.03|610.61|608.21|0
1657214100000|2022-07-07 17:15:00|613.98|611.58|613.02|610.62|615.19|612.79|612.78|610.38|0
1657214400000|2022-07-07 17:20:00|612.78|610.38|613.5|611.1|614.46|612.06|612.06|609.66|0
1657214700000|2022-07-07 17:25:00|613.74|611.34|614.94|612.54|615.43|613.03|613.26|610.86|0
1657215000000|2022-07-07 17:30:00|615.18|612.78|611.81|609.41|615.67|613.27|611.81|609.41|0
1657215300000|2022-07-07 17:35:00|611.94|609.54|610.85|608.45|612.29|609.89|610.37|607.97|0
1657215600000|2022-07-07 17:40:00|610.97|608.57|608.68|606.28|610.97|608.57|608.68|606.28|0
1657215900000|2022-07-07 17:45:00|608.44|606.04|608.44|606.04|608.92|606.52|607|604.6|0
1657216200000|2022-07-07 17:50:00|608.2|605.8|607|604.6|608.92|606.52|607|604.6|0
1657216500000|2022-07-07 17:55:00|606.76|604.36|605.81|603.41|607|604.6|605.32|602.92|0
1657216800000|2022-07-07 18:00:00|606.05|603.65|604.61|602.21|606.29|603.89|602.69|600.29|0
1657217100000|2022-07-07 18:05:00|604.85|602.45|603.65|601.25|605.09|602.69|602.69|600.29|0
1657217400000|2022-07-07 18:10:00|604.13|601.73|602.69|600.29|604.37|601.97|602.21|599.81|0
1657217700000|2022-07-07 18:15:00|602.93|600.53|602.93|600.53|604.37|601.97|602.69|600.29|0
1657218000000|2022-07-07 18:20:00|602.69|600.29|601.5|599.1|603.17|600.77|601.01|598.61|0
1657218300000|2022-07-07 18:25:00|601.26|598.86|600.78|598.38|601.98|599.58|600.54|598.14|0
1657218600000|2022-07-07 18:30:00|601.26|598.86|603.66|601.26|603.9|601.5|600.78|598.38|0
1657218900000|2022-07-07 18:35:00|605.1|602.7|602.7|600.3|606.54|604.14|602.46|600.06|0
1657219200000|2022-07-07 18:40:00|602.46|600.06|606.06|603.66|606.78|604.38|602.46|600.06|0
1657219500000|2022-07-07 18:45:00|606.3|603.9|603.41|601.01|606.3|603.9|603.17|600.77|0
1657219800000|2022-07-07 18:50:00|603.17|600.77|604.85|602.45|605.33|602.93|603.17|600.77|0
1657220100000|2022-07-07 18:55:00|604.61|602.21|601.73|599.33|604.85|602.45|601.25|598.85|0
1657220400000|2022-07-07 19:00:00|601.49|599.09|600.05|597.65|602.45|600.05|599.81|597.41|0
1657220700000|2022-07-07 19:05:00|599.57|597.17|598.61|596.21|600.53|598.13|597.66|595.26|0
1657221000000|2022-07-07 19:10:00|598.37|595.97|595.26|592.86|599.33|596.93|595.02|592.62|0
1657221300000|2022-07-07 19:15:00|595.02|592.62|594.3|591.9|595.5|593.1|593.1|590.7|0
1657221600000|2022-07-07 19:20:00|594.54|592.14|596.7|594.3|596.93|594.53|592.63|590.23|0
1657221900000|2022-07-07 19:25:00|596.93|594.53|600.05|597.65|600.05|597.65|595.98|593.58|0
1657222200000|2022-07-07 19:30:00|599.81|597.41|597.41|595.01|600.29|597.89|596.22|593.82|0
1657222500000|2022-07-07 19:35:00|597.17|594.77|602.69|600.29|603.41|601.01|595.5|593.1|0
1657222800000|2022-07-07 19:40:00|602.93|600.53|601.92|599.52|603.41|601.01|599.81|597.41|0
1657223100000|2022-07-07 19:45:00|602.16|599.76|600.23|597.83|603.84|601.44|599.03|596.63|0
1657223400000|2022-07-07 19:50:00|598.07|595.67|600.95|598.55|604.08|601.68|597.35|594.95|0
1657223700000|2022-07-07 19:55:00|601.67|599.27|599.51|597.11|602.64|600.24|597.59|595.19|0
1657224000000|2022-07-07 20:00:00|602.15|599.75|604.08|601.68|604.56|602.16|601.43|599.03|0
1657224300000|2022-07-07 20:05:00|604.32|601.92|604.08|601.68|604.44|602.04|602.87|600.47|0
1657224600000|2022-07-07 20:10:00|604.32|601.92|605.28|602.88|605.52|603.12|603.11|600.71|0
1657224900000|2022-07-07 20:15:00|605.48|602.68|606.68|603.88|607.4|604.6|605.48|602.68|0
1657225200000|2022-07-07 20:20:00|606.44|603.64|606.68|603.88|607.05|604.25|606.2|603.4|0
1657225500000|2022-07-07 20:25:00|606.44|603.64|605.86|603.06|606.44|603.64|605.48|602.68|0
1657225800000|2022-07-07 20:30:00|606.1|603.3|606.34|603.54|606.82|604.02|605.38|602.58|0
1657226100000|2022-07-07 20:35:00|606.58|603.78|606.34|603.54|606.7|603.9|605.62|602.82|0
1657226400000|2022-07-07 20:40:00|606.1|603.3|606.33|603.53|606.82|604.02|605.86|603.06|0
1657226700000|2022-07-07 20:45:00|606.57|603.77|607.66|604.86|607.77|604.97|605.61|602.81|0
1657227000000|2022-07-07 20:50:00|607.77|604.97|606.57|603.77|607.77|604.97|606.33|603.53|0
1657227300000|2022-07-07 20:55:00|606.33|603.53|606.45|603.65|606.81|604.01|606.09|603.29|0
1657227600000|2022-07-07 21:00:00|606.59|603.79|607.98|605.18|608.8|606|606.51|603.71|0
1657227900000|2022-07-07 21:05:00|608.16|605.36|608.27|605.47|608.3|605.5|607.98|605.18|0
1657228200000|2022-07-07 21:10:00|608.23|605.43|608.09|605.29|608.48|605.68|607.95|605.15|0
1657228500000|2022-07-07 21:15:00|608.02|605.22|607.91|605.11|608.23|605.43|607.85|605.05|0
1657228800000|2022-07-07 21:20:00|607.87|605.07|607.07|604.27|607.87|605.07|606.16|603.36|0
1657229100000|2022-07-07 21:25:00|607.03|604.23|606.72|603.92|607.13|604.33|606.3|603.5|0
1657229400000|2022-07-07 21:30:00|606.89|604.09|606.08|603.28|606.89|604.09|605.74|602.94|0
1657229700000|2022-07-07 21:35:00|606.05|603.25|605.95|603.15|606.05|603.25|605.74|602.94|0
1657230000000|2022-07-07 21:40:00|605.91|603.11|606.37|603.57|606.54|603.74|605.91|603.11|0
1657230300000|2022-07-07 21:45:00|606.4|603.6|606.26|603.46|606.4|603.6|605.8|603|0
1657230600000|2022-07-07 21:50:00|606.47|603.67|607.31|604.51|607.45|604.65|606.47|603.67|0
1657230900000|2022-07-07 21:55:00|607.21|604.41|608.44|605.64|608.44|605.64|606.85|604.05|0
1657231200000|2022-07-07 22:00:00|608.37|605.57|606.32|603.52|608.85|606.05|606.08|603.28|0
1657231500000|2022-07-07 22:05:00|606.44|603.64|605.84|603.04|606.68|603.88|605.24|602.44|0
1657231800000|2022-07-07 22:10:00|605.72|602.92|605.6|602.8|606.56|603.76|605.36|602.56|0
1657232100000|2022-07-07 22:15:00|605.84|603.04|606.32|603.52|606.56|603.76|605.36|602.56|0
1657232400000|2022-07-07 22:20:00|606.2|603.4|605.35|602.55|606.92|604.12|605.35|602.55|0
1657232700000|2022-07-07 22:25:00|605.6|602.8|606.08|603.28|606.08|603.28|605.59|602.79|0
1657233000000|2022-07-07 22:30:00|605.84|603.04|607.28|604.48|607.52|604.72|605.84|603.04|0
1657233300000|2022-07-07 22:35:00|607.52|604.72|608.72|605.92|608.72|605.92|607.04|604.24|0
1657233600000|2022-07-07 22:40:00|608.48|605.68|608.24|605.44|608.96|606.16|608|605.2|0
1657233900000|2022-07-07 22:45:00|608.48|605.68|608|605.2|608.96|606.16|607.04|604.24|0
1657234200000|2022-07-07 22:50:00|607.88|605.08|607.03|604.23|608|605.2|607.03|604.23|0
1657234500000|2022-07-07 22:55:00|607.28|604.48|606.07|603.27|607.52|604.72|605.59|602.79|0
1657234800000|2022-07-07 23:00:00|605.83|603.03|607.03|604.23|608|605.2|605.35|602.55|0
1657235100000|2022-07-07 23:05:00|607.16|604.36|609.68|606.88|610.4|607.6|607.16|604.36|0
1657235400000|2022-07-07 23:10:00|609.81|607.01|608.96|606.16|610.16|607.36|608.48|605.68|0
1657235700000|2022-07-07 23:15:00|608.72|605.92|609.2|606.4|609.2|606.4|607.51|604.71|0
1657236000000|2022-07-07 23:20:00|609.44|606.64|608.47|605.67|609.68|606.88|608.47|605.67|0
1657236300000|2022-07-07 23:25:00|608.23|605.43|608.12|605.32|608.72|605.92|607.99|605.19|0
1657236600000|2022-07-07 23:30:00|607.99|605.19|608.23|605.43|609.2|606.4|607.99|605.19|0
1657236900000|2022-07-07 23:35:00|607.99|605.19|607.75|604.95|607.99|605.19|607.03|604.23|0
1657237200000|2022-07-07 23:40:00|608.23|605.43|607.27|604.47|609.44|606.64|606.43|603.63|0
1657237500000|2022-07-07 23:45:00|607.99|605.19|607.51|604.71|609.19|606.39|607.15|604.35|0
1657237800000|2022-07-07 23:50:00|607.39|604.59|607.75|604.95|608.71|605.91|607.27|604.47|0
1657238100000|2022-07-07 23:55:00|607.51|604.71|608.95|606.15|608.95|606.15|607.51|604.71|0
1657238400000|2022-07-08 00:00:00|608.23|605.43|607.51|604.71|608.6|605.8|603.9|601.1|0
1657238700000|2022-07-08 00:05:00|607.75|604.95|610.88|608.08|611.84|609.04|607.75|604.95|0
1657239000000|2022-07-08 00:10:00|611|608.2|611.12|608.32|611.36|608.56|609.91|607.11|0
1657239300000|2022-07-08 00:15:00|610.88|608.08|608.71|605.91|611.6|608.8|608.71|605.91|0
1657239600000|2022-07-08 00:20:00|608.47|605.67|609.56|606.76|611.12|608.32|608.47|605.67|0
1657239900000|2022-07-08 00:25:00|609.67|606.87|609.31|606.51|610.39|607.59|608.95|606.15|0
1657240200000|2022-07-08 00:30:00|609.43|606.63|610.04|607.24|610.39|607.59|608.83|606.03|0
1657240500000|2022-07-08 00:35:00|610.15|607.35|607.74|604.94|610.15|607.35|607.5|604.7|0
1657240800000|2022-07-08 00:40:00|607.5|604.7|606.06|603.26|607.74|604.94|604.14|601.34|0
1657241100000|2022-07-08 00:45:00|606.3|603.5|606.06|603.26|606.78|603.98|605.7|602.9|0
1657241400000|2022-07-08 00:50:00|605.94|603.14|604.86|602.06|606.42|603.62|604.02|601.22|0
1657241700000|2022-07-08 00:55:00|604.74|601.94|604.02|601.22|605.22|602.42|603.06|600.26|0
1657242000000|2022-07-08 01:00:00|604.13|601.33|605.82|603.02|605.82|603.02|603.3|600.5|0
1657242300000|2022-07-08 01:05:00|606.3|603.5|605.94|603.14|606.54|603.74|605.33|602.53|0
1657242600000|2022-07-08 01:10:00|606.06|603.26|604.37|601.57|606.06|603.26|604.13|601.33|0
1657242900000|2022-07-08 01:15:00|604.13|601.33|603.77|600.97|604.61|601.81|601.49|598.69|0
1657243200000|2022-07-08 01:20:00|603.89|601.09|604.01|601.21|604.85|602.05|603.65|600.85|0
1657243500000|2022-07-08 01:25:00|604.13|601.33|602.81|600.01|604.37|601.57|602.45|599.65|0
1657243800000|2022-07-08 01:30:00|602.69|599.89|605.23|602.43|605.47|602.67|602.09|599.29|0
1657244100000|2022-07-08 01:35:00|605.12|602.32|605.47|602.67|606.68|603.88|605.12|602.32|0
1657244400000|2022-07-08 01:40:00|605.71|602.91|603.79|600.99|606.19|603.39|603.55|600.75|0
1657244700000|2022-07-08 01:45:00|603.55|600.75|605.95|603.15|606.67|603.87|603.55|600.75|0
1657245000000|2022-07-08 01:50:00|606.19|603.39|607.88|605.08|608.6|605.8|605.71|602.91|0
1657245300000|2022-07-08 01:55:00|608.12|605.32|607.39|604.59|608.84|606.04|607.15|604.35|0
1657245600000|2022-07-08 02:00:00|607.15|604.35|606.91|604.11|607.15|604.35|605.71|602.91|0
1657245900000|2022-07-08 02:05:00|607.15|604.35|608.35|605.55|608.6|605.8|606.91|604.11|0
1657246200000|2022-07-08 02:10:00|608.48|605.68|607.15|604.35|608.48|605.68|606.43|603.63|0
1657246500000|2022-07-08 02:15:00|606.91|604.11|606.67|603.87|607.52|604.72|606.19|603.39|0
1657246800000|2022-07-08 02:20:00|606.43|603.63|606.19|603.39|606.67|603.87|605.71|602.91|0
1657247100000|2022-07-08 02:25:00|605.95|603.15|604.99|602.19|607.15|604.35|604.75|601.95|0
1657247400000|2022-07-08 02:30:00|604.51|601.71|607.87|605.07|608.35|605.55|603.19|600.39|0
1657247700000|2022-07-08 02:35:00|608.11|605.31|606.19|603.39|608.59|605.79|605.95|603.15|0
1657248000000|2022-07-08 02:40:00|606.31|603.51|608.11|605.31|608.11|605.31|605.71|602.91|0
1657248300000|2022-07-08 02:45:00|608.35|605.55|611.72|608.92|612.92|610.12|608.35|605.55|0
1657248600000|2022-07-08 02:50:00|612.08|609.28|610.51|607.71|612.44|609.64|609.92|607.12|0
1657248900000|2022-07-08 02:55:00|610.64|607.84|615.81|613.01|617.26|614.46|610.4|607.6|0
1657249200000|2022-07-08 03:00:00|615.57|612.77|614.73|611.93|617.5|614.7|613.4|610.6|0
1657249500000|2022-07-08 03:05:00|614.85|612.05|613.77|610.97|615.81|613.01|613.16|610.36|0
1657249800000|2022-07-08 03:10:00|613.64|610.84|612.92|610.12|614.6|611.8|611.71|608.91|0
1657250100000|2022-07-08 03:15:00|612.68|609.88|613.16|610.36|613.88|611.08|611.96|609.16|0
1657250400000|2022-07-08 03:20:00|613.28|610.48|611.84|609.04|614.12|611.32|611.84|609.04|0
1657250700000|2022-07-08 03:25:00|611.71|608.91|613.4|610.6|614.36|611.56|610.99|608.19|0
1657251000000|2022-07-08 03:30:00|612.68|609.88|612.43|609.63|612.92|610.12|609.55|606.75|0
1657251300000|2022-07-08 03:35:00|611.95|609.15|612.92|610.12|612.92|610.12|611.23|608.43|0
1657251600000|2022-07-08 03:40:00|612.67|609.87|615.32|612.52|615.81|613.01|612.43|609.63|0
1657251900000|2022-07-08 03:45:00|615.08|612.28|614.12|611.32|617.38|614.58|613.52|610.72|0
1657252200000|2022-07-08 03:50:00|614.36|611.56|614.84|612.04|616.17|613.37|614.12|611.32|0
1657252500000|2022-07-08 03:55:00|615.08|612.28|617.01|614.21|617.49|614.69|615.08|612.28|0
1657252800000|2022-07-08 04:00:00|616.89|614.09|614.24|611.44|617.25|614.45|614.12|611.32|0
1657253100000|2022-07-08 04:05:00|614.12|611.32|614.36|611.56|616.53|613.73|613.63|610.83|0
1657253400000|2022-07-08 04:10:00|614.12|611.32|615.8|613|616.28|613.48|613.87|611.07|0
1657253700000|2022-07-08 04:15:00|616.04|613.24|616.28|613.48|616.28|613.48|614.84|612.04|0
1657254000000|2022-07-08 04:20:00|616.04|613.24|615.32|612.52|616.17|613.37|615.32|612.52|0
1657254300000|2022-07-08 04:25:00|615.56|612.76|615.56|612.76|616.28|613.48|615.08|612.28|0
1657254600000|2022-07-08 04:30:00|614.84|612.04|614.96|612.16|615.32|612.52|613.15|610.35|0
1657254900000|2022-07-08 04:35:00|614.84|612.04|614.83|612.03|615.8|613|614.11|611.31|0
1657255200000|2022-07-08 04:40:00|615.08|612.28|615.08|612.28|615.8|613|614.35|611.55|0
1657255500000|2022-07-08 04:45:00|615.32|612.52|615.07|612.27|616.04|613.24|615.07|612.27|0
1657255800000|2022-07-08 04:50:00|615.2|612.4|614.59|611.79|615.56|612.76|614.59|611.79|0
1657256100000|2022-07-08 04:55:00|614.35|611.55|612.55|609.75|614.35|611.55|611.94|609.14|0
1657256400000|2022-07-08 05:00:00|612.42|609.62|614.35|611.55|614.35|611.55|611.7|608.9|0
1657256700000|2022-07-08 05:05:00|613.99|611.19|613.87|611.07|615.07|612.27|613.27|610.47|0
1657257000000|2022-07-08 05:10:00|614.11|611.31|614.83|612.03|615.07|612.27|612.9|610.1|0
1657257300000|2022-07-08 05:15:00|614.72|611.92|614.23|611.43|615.07|612.27|612.9|610.1|0
1657257600000|2022-07-08 05:20:00|614.35|611.55|616.52|613.72|616.52|613.72|614.35|611.55|0
1657257900000|2022-07-08 05:25:00|616.28|613.48|615.31|612.51|616.28|613.48|613.87|611.07|0
1657258200000|2022-07-08 05:30:00|615.55|612.75|614.59|611.79|616.27|613.47|614.35|611.55|0
1657258500000|2022-07-08 05:35:00|614.35|611.55|615.55|612.75|615.55|612.75|613.38|610.58|0
1657258800000|2022-07-08 05:40:00|615.79|612.99|618.2|615.4|618.68|615.88|615.31|612.51|0
1657259100000|2022-07-08 05:45:00|618.44|615.64|616.51|613.71|618.93|616.13|616.51|613.71|0
1657259400000|2022-07-08 05:50:00|616.75|613.95|619.89|617.09|619.89|617.09|616.51|613.71|0
1657259700000|2022-07-08 05:55:00|619.65|616.85|619.41|616.61|621.1|618.3|618.68|615.88|0
1657260000000|2022-07-08 06:00:00|618.92|616.12|617.96|615.16|618.92|616.12|616.51|613.71|0
1657260300000|2022-07-08 06:05:00|618.2|615.4|616.4|613.6|618.44|615.64|615.43|612.63|0
1657260600000|2022-07-08 06:10:00|616.27|613.47|616.15|613.35|616.4|613.6|614.34|611.54|0
1657260900000|2022-07-08 06:15:00|616.27|613.47|617.23|614.43|618.08|615.28|615.31|612.51|0
1657261200000|2022-07-08 06:20:00|616.99|614.19|618.92|616.12|618.92|616.12|616.88|614.08|0
1657261500000|2022-07-08 06:25:00|618.68|615.88|619.51|616.71|619.63|616.83|618.53|615.73|0
1657261800000|2022-07-08 06:30:00|619.63|616.83|620.48|617.68|620.59|617.79|619.39|616.59|0
1657262100000|2022-07-08 06:35:00|620.59|617.79|618.67|615.87|621.08|618.28|618.42|615.62|0
1657262400000|2022-07-08 06:40:00|618.91|616.11|618.42|615.62|619.15|616.35|618.18|615.38|0
1657262700000|2022-07-08 06:45:00|618.31|615.51|616.74|613.94|618.42|615.62|616.14|613.34|0
1657263000000|2022-07-08 06:50:00|616.98|614.18|615.53|612.73|616.98|614.18|615.29|612.49|0
1657263300000|2022-07-08 06:55:00|615.29|612.49|614.37|611.01|616.29|612.93|614.13|610.77|0
1657263600000|2022-07-08 07:00:00|614.61|611.25|616.05|612.69|617.02|613.66|613.89|610.53|0
1657263900000|2022-07-08 07:05:00|615.33|612.45|616.05|613.65|617.74|615.34|615.09|612.21|0
1657264200000|2022-07-08 07:10:00|615.94|613.54|616.29|613.89|617.02|614.62|613.89|611.49|0
1657264500000|2022-07-08 07:15:00|615.81|613.41|613.77|611.37|616.05|613.65|613.05|610.65|0
1657264800000|2022-07-08 07:20:00|613.89|611.49|612.2|609.8|614.37|611.97|611.61|609.21|0
1657265100000|2022-07-08 07:25:00|612.33|609.93|613.65|611.25|613.89|611.49|611.48|609.08|0
1657265400000|2022-07-08 07:30:00|613.77|611.37|610.04|607.64|613.77|611.37|609.56|607.16|0
1657265700000|2022-07-08 07:35:00|609.8|607.4|608.84|606.44|610.04|607.64|606.92|604.52|0
1657266000000|2022-07-08 07:40:00|608.72|606.32|611.24|608.84|611.48|609.08|607.88|605.48|0
1657266300000|2022-07-08 07:45:00|611.12|608.72|611.96|609.56|612.92|610.52|611|608.6|0
1657266600000|2022-07-08 07:50:00|612.08|609.68|613.88|611.48|614.85|612.45|611.84|609.44|0
1657266900000|2022-07-08 07:55:00|613.64|611.24|612.07|609.67|613.76|611.36|611.96|609.56|0
1657267200000|2022-07-08 08:00:00|612.55|610.15|611.83|609.43|612.79|610.39|611.59|609.19|0
1657267500000|2022-07-08 08:05:00|611.96|609.56|608.7|606.3|612.55|610.15|608.22|605.82|0
1657267800000|2022-07-08 08:10:00|608.46|606.06|609.79|607.39|610.39|607.99|607.5|605.1|0
1657268100000|2022-07-08 08:15:00|609.31|606.91|610.87|608.47|611.71|609.31|609.18|606.78|0
1657268400000|2022-07-08 08:20:00|611.83|609.43|613.27|610.87|614.48|612.08|611.47|609.07|0
1657268700000|2022-07-08 08:25:00|613.51|611.11|614.96|612.56|614.96|612.56|612.79|610.39|0
1657269000000|2022-07-08 08:30:00|615.2|612.8|616.88|614.48|617.25|614.85|615.08|612.68|0
1657269300000|2022-07-08 08:35:00|617.12|614.72|618.45|616.05|618.81|616.41|616.64|614.24|0
1657269600000|2022-07-08 08:40:00|618.57|616.17|616.64|614.24|618.81|616.41|616.64|614.24|0
1657269900000|2022-07-08 08:45:00|617.12|614.72|617.12|614.72|618.33|615.93|615.92|613.52|0
1657270200000|2022-07-08 08:50:00|617.25|614.85|614.71|612.31|617.85|615.45|614.47|612.07|0
1657270500000|2022-07-08 08:55:00|614.47|612.07|617.12|614.72|617.36|614.96|614.47|612.07|0
1657270800000|2022-07-08 09:00:00|617.01|614.61|619.68|617.28|620.4|618|616.64|614.24|0
1657271100000|2022-07-08 09:05:00|619.92|617.52|620.16|617.76|620.4|618|619.44|617.04|0
1657271400000|2022-07-08 09:10:00|620.4|618|620.88|618.48|621.12|618.72|618.96|616.56|0
1657271700000|2022-07-08 09:15:00|621.12|618.72|621.61|619.21|621.61|619.21|618.47|616.07|0
1657272000000|2022-07-08 09:20:00|621.85|619.45|619.68|617.28|622.57|620.17|619.44|617.04|0
1657272300000|2022-07-08 09:25:00|619.92|617.52|618.23|615.83|620.88|618.48|617.75|615.35|0
1657272600000|2022-07-08 09:30:00|618.12|615.72|615.34|612.94|618.71|616.31|615.1|612.7|0
1657272900000|2022-07-08 09:35:00|615.23|612.83|613.18|610.78|615.82|613.42|613.18|610.78|0
1657273200000|2022-07-08 09:40:00|612.69|610.29|611.49|609.09|613.42|611.02|610.66|608.26|0
1657273500000|2022-07-08 09:45:00|611.25|608.85|613.06|610.66|613.17|610.77|611.01|608.61|0
1657273800000|2022-07-08 09:50:00|613.66|611.26|613.17|610.77|613.9|611.5|611.97|609.57|0
1657274100000|2022-07-08 09:55:00|613.3|610.9|611.62|609.22|613.3|610.9|610.29|607.89|0
1657274400000|2022-07-08 10:00:00|611.97|609.57|610.77|608.37|611.97|609.57|609.81|607.41|0
1657274700000|2022-07-08 10:05:00|610.53|608.13|607.16|604.76|610.77|608.37|607.16|604.76|0
1657275000000|2022-07-08 10:10:00|607.29|604.89|605.96|603.56|608.17|605.77|605|602.6|0
1657275300000|2022-07-08 10:15:00|605.72|603.32|602.35|599.95|606.2|603.8|602.35|599.95|0
1657275600000|2022-07-08 10:20:00|602.11|599.71|601.39|598.99|603.79|601.39|601.04|598.64|0
1657275900000|2022-07-08 10:25:00|601.04|598.64|599.25|596.85|602.11|599.71|597.33|594.93|0
1657276200000|2022-07-08 10:30:00|599.49|597.09|599.37|596.97|600.69|598.29|597.57|595.17|0
1657276500000|2022-07-08 10:35:00|599.85|597.45|601.16|598.76|602.61|600.21|598.89|596.49|0
1657276800000|2022-07-08 10:40:00|600.92|598.52|601.64|599.24|602.36|599.96|600.92|598.52|0
1657277100000|2022-07-08 10:45:00|601.4|599|604.04|601.64|604.29|601.89|601.4|599|0
1657277400000|2022-07-08 10:50:00|603.8|601.4|608.37|605.97|608.61|606.21|603.45|601.05|0
1657277700000|2022-07-08 10:55:00|608.85|606.45|610.78|608.38|612.46|610.06|608.85|606.45|0
1657278000000|2022-07-08 11:00:00|610.54|608.14|608.85|606.45|610.54|608.14|608.13|605.73|0
1657278300000|2022-07-08 11:05:00|608.74|606.34|611.14|608.74|611.5|609.1|608.61|606.21|0
1657278600000|2022-07-08 11:10:00|611.02|608.62|609.09|606.69|611.26|608.86|607.89|605.49|0
1657278900000|2022-07-08 11:15:00|609.57|607.17|606.68|604.28|609.57|607.17|606.57|604.17|0
1657279200000|2022-07-08 11:20:00|606.44|604.04|604.28|601.88|607.53|605.13|604.04|601.64|0
1657279500000|2022-07-08 11:25:00|604.04|601.64|605.96|603.56|607.4|605|603.8|601.4|0
1657279800000|2022-07-08 11:30:00|605.72|603.32|605.24|602.84|605.96|603.56|604.04|601.64|0
1657280100000|2022-07-08 11:35:00|605.48|603.08|606.2|603.8|607.88|605.48|605.24|602.84|0
1657280400000|2022-07-08 11:40:00|606.57|604.17|608.01|605.61|609.57|607.17|605.96|603.56|0
1657280700000|2022-07-08 11:45:00|607.88|605.48|604.52|602.12|607.88|605.48|604.52|602.12|0
1657281000000|2022-07-08 11:50:00|604.76|602.36|604.88|602.48|606.2|603.8|603.8|601.4|0
1657281300000|2022-07-08 11:55:00|605|602.6|606.2|603.8|608.12|605.72|604.88|602.48|0
1657281600000|2022-07-08 12:00:00|606.44|604.04|603.79|601.39|606.92|604.52|603.79|601.39|0
1657281900000|2022-07-08 12:05:00|604.04|601.64|605.48|603.08|606.44|604.04|604.04|601.64|0
1657282200000|2022-07-08 12:10:00|605.72|603.32|603.55|601.15|605.96|603.56|603.31|600.91|0
1657282500000|2022-07-08 12:15:00|603.79|601.39|604.03|601.63|604.27|601.87|602.11|599.71|0
1657282800000|2022-07-08 12:20:00|603.79|601.39|603.79|601.39|604.51|602.11|601.63|599.23|0
1657283100000|2022-07-08 12:25:00|603.92|601.52|603.92|601.52|605.23|602.83|602.59|600.19|0
1657283400000|2022-07-08 12:30:00|604.03|601.63|618.45|616.05|624|621.6|604.03|601.63|0
1657283700000|2022-07-08 12:35:00|616.77|614.37|616.77|614.37|620.99|618.59|612.68|610.28|0
1657284000000|2022-07-08 12:40:00|616.53|614.13|626.65|624.25|626.89|624.49|616.53|614.13|0
1657284300000|2022-07-08 12:45:00|626.17|623.77|633.86|631.46|636.32|633.92|624.24|621.84|0
1657284600000|2022-07-08 12:50:00|634.11|631.71|628.06|625.66|634.11|631.71|626.37|623.97|0
1657284900000|2022-07-08 12:55:00|628.3|625.9|622.03|619.63|628.3|625.9|621.54|619.14|0
1657285200000|2022-07-08 13:00:00|621.06|618.66|618.05|615.65|621.54|619.14|617.45|615.05|0
1657285500000|2022-07-08 13:05:00|618.65|616.25|620.34|617.94|622.99|620.59|617.45|615.05|0
1657285800000|2022-07-08 13:10:00|619.98|617.58|618.42|616.02|623.71|621.31|618.18|615.78|0
1657286100000|2022-07-08 13:15:00|618.18|615.78|616.97|614.57|620.83|618.43|616.73|614.33|0
1657286400000|2022-07-08 13:20:00|616.73|614.33|618.18|615.78|620.11|617.71|616.73|614.33|0
1657286700000|2022-07-08 13:25:00|617.93|615.53|616.97|614.57|620.59|618.19|616.49|614.09|0
1657287000000|2022-07-08 13:30:00|617.34|614.94|615.52|613.12|621.31|618.91|613.11|610.71|0
1657287300000|2022-07-08 13:35:00|617.09|614.69|610.22|607.82|619.27|616.87|608.78|606.38|0
1657287600000|2022-07-08 13:40:00|610.94|608.54|610.58|608.18|613.83|611.43|605.65|603.25|0
1657287900000|2022-07-08 13:45:00|610.22|607.82|621.46|619.06|622.43|620.03|607.69|605.29|0
1657288200000|2022-07-08 13:50:00|621.94|619.54|628|625.6|630.67|628.27|621.7|619.3|0
1657288500000|2022-07-08 13:55:00|629.21|626.81|626.73|624.33|630.42|628.02|623.39|620.99|0
1657288800000|2022-07-08 14:00:00|626.85|624.45|622.49|620.09|632.67|630.27|622.49|620.09|0
1657289100000|2022-07-08 14:05:00|622.25|619.85|624.67|622.27|628.79|626.39|622.25|619.85|0
1657289400000|2022-07-08 14:10:00|625.88|623.48|617.89|615.49|626.61|624.21|616.93|614.53|0
1657289700000|2022-07-08 14:15:00|617.41|615.01|617.17|614.77|619.1|616.7|615.48|613.08|0
1657290000000|2022-07-08 14:20:00|617.29|614.89|610.41|608.01|619.59|617.19|610.41|608.01|0
1657290300000|2022-07-08 14:25:00|610.16|607.76|599.81|597.41|610.16|607.76|597.16|594.76|0
1657290600000|2022-07-08 14:30:00|598.84|596.44|598.12|595.72|600.05|597.65|596.44|594.04|0
1657290900000|2022-07-08 14:35:00|597.88|595.48|595.72|593.32|598.84|596.44|592.6|590.2|0
1657291200000|2022-07-08 14:40:00|595.48|593.08|593.43|591.03|598.6|596.2|593.43|591.03|0
1657291500000|2022-07-08 14:45:00|593.67|591.27|594.63|592.23|594.88|592.48|592.71|590.31|0
1657291800000|2022-07-08 14:50:00|594.88|592.48|601.03|598.63|602.36|599.96|594.39|591.99|0
1657292100000|2022-07-08 14:55:00|600.91|598.51|594.87|592.47|600.91|598.51|593.31|590.91|0
1657292400000|2022-07-08 15:00:00|594.15|591.75|594.15|591.75|596.56|594.16|592.22|589.82|0
1657292700000|2022-07-08 15:05:00|594.39|591.99|587.65|585.25|596.56|594.16|587.4|585|0
1657293000000|2022-07-08 15:10:00|587.89|585.49|592.35|589.95|592.7|590.3|586.92|584.52|0
1657293300000|2022-07-08 15:15:00|592.22|589.82|593.91|591.51|595.11|592.71|590.77|588.37|0
1657293600000|2022-07-08 15:20:00|593.67|591.27|590.29|587.89|593.67|591.27|589.09|586.69|0
1657293900000|2022-07-08 15:25:00|589.81|587.41|586.68|584.28|589.94|587.54|583.79|581.39|0
1657294200000|2022-07-08 15:30:00|586.44|584.04|585|582.6|588.85|586.45|584.27|581.87|0
1657294500000|2022-07-08 15:35:00|584.76|582.36|589.33|586.93|591.49|589.09|584.76|582.36|0
1657294800000|2022-07-08 15:40:00|589.09|586.69|591.74|589.34|592.7|590.3|588.6|586.2|0
1657295100000|2022-07-08 15:45:00|591.01|588.61|597.04|594.64|598.86|596.46|591.01|588.61|0
1657295400000|2022-07-08 15:50:00|597.28|594.88|593.9|591.5|597.76|595.36|593.18|590.78|0
1657295700000|2022-07-08 15:55:00|594.14|591.74|590.53|588.13|594.87|592.47|590.53|588.13|0
1657296000000|2022-07-08 16:00:00|590.29|587.89|593.18|590.78|593.66|591.26|590.29|587.89|0
1657296300000|2022-07-08 16:05:00|593.42|591.02|600.18|597.78|601.14|598.74|593.18|590.78|0
1657296600000|2022-07-08 16:10:00|600.42|598.02|601.02|598.62|601.74|599.34|597.64|595.24|0
1657296900000|2022-07-08 16:15:00|600.78|598.38|597.64|595.24|601.98|599.58|597.52|595.12|0
1657297200000|2022-07-08 16:20:00|597.88|595.48|603.91|601.51|604.4|602|596.43|594.03|0
1657297500000|2022-07-08 16:25:00|603.19|600.79|609.23|606.83|609.72|607.32|602.59|600.19|0
1657297800000|2022-07-08 16:30:00|609.72|607.32|610.68|608.28|612.86|610.46|607.78|605.38|0
1657298100000|2022-07-08 16:35:00|610.92|608.52|615.53|613.13|615.77|613.37|608.26|605.86|0
1657298400000|2022-07-08 16:40:00|616.01|613.61|613.59|611.19|618.43|616.03|613.34|610.94|0
1657298700000|2022-07-08 16:45:00|613.83|611.43|612.13|609.73|618.43|616.03|611.65|609.25|0
1657299000000|2022-07-08 16:50:00|612.38|609.98|616.01|613.61|618.68|616.28|611.89|609.49|0
1657299300000|2022-07-08 16:55:00|616.25|613.85|617.83|615.43|618.68|616.28|613.34|610.94|0
1657299600000|2022-07-08 17:00:00|618.43|616.03|620.37|617.97|622.31|619.91|615.77|613.37|0
1657299900000|2022-07-08 17:05:00|620.62|618.22|613.67|611.27|620.62|618.22|613.43|611.03|0
1657300200000|2022-07-08 17:10:00|613.43|611.03|612.22|609.82|613.91|611.51|610.77|608.37|0
1657300500000|2022-07-08 17:15:00|612.46|610.06|614.15|611.75|616.33|613.93|612.22|609.82|0
1657300800000|2022-07-08 17:20:00|614.64|612.24|614.88|612.48|615.85|613.45|613.67|611.27|0
1657301100000|2022-07-08 17:25:00|614.64|612.24|606.67|604.27|614.64|612.24|606.43|604.03|0
1657301400000|2022-07-08 17:30:00|606.43|604.03|607.63|605.23|609.08|606.68|606.43|604.03|0
1657301700000|2022-07-08 17:35:00|607.39|604.99|606.67|604.27|610.29|607.89|605.94|603.54|0
1657302000000|2022-07-08 17:40:00|606.43|604.03|605.7|603.3|606.91|604.51|604.01|601.61|0
1657302300000|2022-07-08 17:45:00|606.18|603.78|601.6|599.2|607.39|604.99|601.11|598.71|0
1657302600000|2022-07-08 17:50:00|601.35|598.95|600.39|597.99|602.56|600.16|599.42|597.02|0
1657302900000|2022-07-08 17:55:00|600.63|598.23|604.73|602.33|606.43|604.03|600.39|597.99|0
1657303200000|2022-07-08 18:00:00|604.97|602.57|604.49|602.09|608.6|606.2|603.52|601.12|0
1657303500000|2022-07-08 18:05:00|604.25|601.85|599.41|597.01|604.25|601.85|598.69|596.29|0
1657303800000|2022-07-08 18:10:00|599.65|597.25|600.14|597.74|601.83|599.43|599.41|597.01|0
1657304100000|2022-07-08 18:15:00|599.9|597.5|598.69|596.29|601.59|599.19|598.69|596.29|0
1657304400000|2022-07-08 18:20:00|598.45|596.05|595.55|593.15|599.17|596.77|593.86|591.46|0
1657304700000|2022-07-08 18:25:00|596.03|593.63|594.1|591.7|597.24|594.84|593.37|590.97|0
1657305000000|2022-07-08 18:30:00|593.62|591.22|591.2|588.8|594.58|592.18|591.2|588.8|0
1657305300000|2022-07-08 18:35:00|590.96|588.56|590.72|588.32|592.89|590.49|589.27|586.87|0
1657305600000|2022-07-08 18:40:00|590.48|588.08|587.73|585.33|592.07|589.67|587.73|585.33|0
1657305900000|2022-07-08 18:45:00|587.97|585.57|591.83|589.43|591.83|589.43|587.49|585.09|0
1657306200000|2022-07-08 18:50:00|591.35|588.95|595.21|592.81|595.45|593.05|589.9|587.5|0
1657306500000|2022-07-08 18:55:00|595.45|593.05|589.42|587.02|596.17|593.77|589.42|587.02|0
1657306800000|2022-07-08 19:00:00|589.9|587.5|587.73|585.33|592.31|589.91|586.52|584.12|0
1657307100000|2022-07-08 19:05:00|587.49|585.09|594|591.6|594.61|592.21|587.49|585.09|0
1657307400000|2022-07-08 19:10:00|593.76|591.36|589.66|587.26|594.72|592.32|588.21|585.81|0
1657307700000|2022-07-08 19:15:00|589.17|586.77|591.83|589.43|593.27|590.87|589.17|586.77|0
1657308000000|2022-07-08 19:20:00|591.58|589.18|594|591.6|594.24|591.84|590.14|587.74|0
1657308300000|2022-07-08 19:25:00|594.24|591.84|594.24|591.84|595.69|593.29|593.03|590.63|0
1657308600000|2022-07-08 19:30:00|594|591.6|598.1|595.7|600.03|597.63|593.03|590.63|0
1657308900000|2022-07-08 19:35:00|597.86|595.46|598.34|595.94|600.52|598.12|594.96|592.56|0
1657309200000|2022-07-08 19:40:00|598.1|595.7|594.35|591.95|598.58|596.18|593.62|591.22|0
1657309500000|2022-07-08 19:45:00|595.07|592.67|598.58|596.18|599.42|597.02|594.35|591.95|0
1657309800000|2022-07-08 19:50:00|599.18|596.78|597.97|595.57|601.84|599.44|597.01|594.61|0
1657310100000|2022-07-08 19:55:00|598.21|595.81|603.54|601.14|604.99|602.59|595.8|593.4|0
1657310400000|2022-07-08 20:00:00|602.81|600.41|600.63|598.23|605.23|602.83|599.67|597.27|0
1657310700000|2022-07-08 20:05:00|600.39|597.99|600.39|597.99|601.12|598.72|599.42|597.02|0
1657311000000|2022-07-08 20:10:00|600.15|597.75|599.18|596.78|600.63|598.23|598.94|596.54|0
1657498500000|2022-07-11 00:15:00|612.59|609.79|614.17|611.37|614.53|611.73|612.59|609.79|0
1657498800000|2022-07-11 00:20:00|614.04|611.24|611.61|608.81|614.04|611.24|610.65|607.85|0
1657499100000|2022-07-11 00:25:00|611.86|609.06|610.16|607.36|611.86|609.06|608.71|605.91|0
1657499400000|2022-07-11 00:30:00|609.92|607.12|611.86|609.06|611.86|609.06|607.98|605.18|0
1657499700000|2022-07-11 00:35:00|611.61|608.81|611.61|608.81|612.58|609.78|610.89|608.09|0
1657500000000|2022-07-11 00:40:00|611.37|608.57|612.34|609.54|612.58|609.78|610.64|607.84|0
1657500300000|2022-07-11 00:45:00|612.58|609.78|612.34|609.54|612.58|609.78|611.13|608.33|0
1657500600000|2022-07-11 00:50:00|612.58|609.78|610.64|607.84|612.58|609.78|610.4|607.6|0
1657500900000|2022-07-11 00:55:00|610.77|607.97|610.53|607.73|610.77|607.97|608.7|605.9|0
1657501200000|2022-07-11 01:00:00|610.52|607.72|614.04|611.24|614.04|611.24|610.4|607.6|0
1657501500000|2022-07-11 01:05:00|614.52|611.72|616.22|613.42|618.16|615.36|614.52|611.72|0
1657501800000|2022-07-11 01:10:00|615.86|613.06|614.52|611.72|617.19|614.39|614.52|611.72|0
1657502100000|2022-07-11 01:15:00|614.28|611.48|617.32|614.52|618.65|615.85|614.28|611.48|0
1657502400000|2022-07-11 01:20:00|617.43|614.63|620.35|617.55|620.35|617.55|617.19|614.39|0
1657502700000|2022-07-11 01:25:00|620.1|617.3|621.32|618.52|621.32|618.52|619.13|616.33|0
1657503000000|2022-07-11 01:30:00|621.08|618.28|619.74|616.94|621.32|618.52|618.4|615.6|0
1657503300000|2022-07-11 01:35:00|619.62|616.82|621.32|618.52|623.26|620.46|619.62|616.82|0
1657503600000|2022-07-11 01:40:00|621.56|618.76|620.35|617.55|621.8|619|619.26|616.46|0
1657503900000|2022-07-11 01:45:00|620.59|617.79|621.07|618.27|622.17|619.37|619.62|616.82|0
1657504200000|2022-07-11 01:50:00|621.32|618.52|625.45|622.65|626.67|623.87|621.32|618.52|0
1657504500000|2022-07-11 01:55:00|625.69|622.89|626.67|623.87|627.15|624.35|624.48|621.68|0
1657504800000|2022-07-11 02:00:00|626.91|624.11|628.37|625.57|628.74|625.94|625.82|623.02|0
1657505100000|2022-07-11 02:05:00|628.61|625.81|628.13|625.33|629.1|626.3|626.91|624.11|0
1657505400000|2022-07-11 02:10:00|628.37|625.57|628.86|626.06|629.1|626.3|627.28|624.48|0
1657505700000|2022-07-11 02:15:00|628.74|625.94|629.1|626.3|629.1|626.3|628.61|625.81|0
1657506000000|2022-07-11 02:20:00|628.85|626.05|627.64|624.84|629.1|626.3|626.91|624.11|0
1657506300000|2022-07-11 02:25:00|627.88|625.08|626.66|623.86|628.12|625.32|626.66|623.86|0
1657506600000|2022-07-11 02:30:00|626.42|623.62|625.82|623.02|627.88|625.08|625.45|622.65|0
1657506900000|2022-07-11 02:35:00|625.93|623.13|626.3|623.5|627.64|624.84|625.2|622.4|0
1657507200000|2022-07-11 02:40:00|626.06|623.26|624.96|622.16|626.42|623.62|624.72|621.92|0
1657507500000|2022-07-11 02:45:00|625.2|622.4|626.66|623.86|627.28|624.48|624.96|622.16|0
1657507800000|2022-07-11 02:50:00|626.54|623.74|628.85|626.05|628.85|626.05|626.54|623.74|0
1657508100000|2022-07-11 02:55:00|629.1|626.3|628.61|625.81|629.1|626.3|627.39|624.59|0
1657508400000|2022-07-11 03:00:00|628.85|626.05|628.85|626.05|629.09|626.29|628.12|625.32|0
1657508700000|2022-07-11 03:05:00|629.09|626.29|627.63|624.83|629.09|626.29|627.39|624.59|0
1657509000000|2022-07-11 03:10:00|627.88|625.08|631.04|628.24|631.66|628.86|626.9|624.1|0
1657509300000|2022-07-11 03:15:00|630.92|628.12|629.82|627.02|632.5|629.7|629.71|626.91|0
1657509600000|2022-07-11 03:20:00|629.58|626.78|629.09|626.29|631.28|628.48|628.85|626.05|0
1657509900000|2022-07-11 03:25:00|628.98|626.18|628.36|625.56|629.71|626.91|627.87|625.07|0
1657510200000|2022-07-11 03:30:00|628.12|625.32|627.63|624.83|629.09|626.29|627.63|624.83|0
1657510500000|2022-07-11 03:35:00|627.87|625.07|626.17|623.37|628.12|625.32|626.17|623.37|0
1657510800000|2022-07-11 03:40:00|626.66|623.86|628.12|625.32|628.36|625.56|626.41|623.61|0
1657511100000|2022-07-11 03:45:00|627.87|625.07|627.14|624.34|628.6|625.8|626.9|624.1|0
1657511400000|2022-07-11 03:50:00|627.39|624.59|627.63|624.83|628.12|625.32|627.14|624.34|0
1657511700000|2022-07-11 03:55:00|627.87|625.07|626.9|624.1|628.12|625.32|626.65|623.85|0
1657512000000|2022-07-11 04:00:00|626.65|623.85|626.17|623.37|626.9|624.1|625.44|622.64|0
1657512300000|2022-07-11 04:05:00|626.41|623.61|626.65|623.85|626.9|624.1|626.41|623.61|0
1657512600000|2022-07-11 04:10:00|626.54|623.74|625.3|622.5|626.65|623.85|625.06|622.26|0
1657512900000|2022-07-11 04:15:00|625.06|622.26|625.78|622.98|626.03|623.23|625.06|622.26|0
1657513200000|2022-07-11 04:20:00|625.67|622.87|627.13|624.33|627.73|624.93|625.42|622.62|0
1657513500000|2022-07-11 04:25:00|627|624.2|627|624.2|627.73|624.93|626.51|623.71|0
1657513800000|2022-07-11 04:30:00|627.13|624.33|625.59|622.79|627.97|625.17|624.26|621.46|0
1657514100000|2022-07-11 04:35:00|625.48|622.68|626.08|623.28|626.56|623.76|625.11|622.31|0
1657514400000|2022-07-11 04:40:00|625.83|623.03|628.02|625.22|628.15|625.35|625.83|623.03|0
1657514700000|2022-07-11 04:45:00|627.78|624.98|627.78|624.98|627.78|624.98|626.69|623.89|0
1657515000000|2022-07-11 04:50:00|628.02|625.22|627.78|624.98|628.99|626.19|627.29|624.49|0
1657515300000|2022-07-11 04:55:00|628.02|625.22|628.26|625.46|628.75|625.95|627.54|624.74|0
1657515600000|2022-07-11 05:00:00|628.51|625.71|628.75|625.95|629.72|626.92|628.26|625.46|0
1657515900000|2022-07-11 05:05:00|628.99|626.19|629.24|626.44|629.48|626.68|627.53|624.73|0
1657516200000|2022-07-11 05:10:00|629.36|626.56|628.99|626.19|629.97|627.17|628.75|625.95|0
1657516500000|2022-07-11 05:15:00|628.75|625.95|627.29|624.49|628.75|625.95|626.8|624|0
1657516800000|2022-07-11 05:20:00|627.05|624.25|626.07|623.27|627.53|624.73|625.83|623.03|0
1657517100000|2022-07-11 05:25:00|625.83|623.03|627.05|624.25|628.26|625.46|625.83|623.03|0
1657517400000|2022-07-11 05:30:00|627.29|624.49|628.39|625.59|629.23|626.43|627.05|624.25|0
1657517700000|2022-07-11 05:35:00|628.26|625.46|627.29|624.49|628.75|625.95|627.04|624.24|0
1657518000000|2022-07-11 05:40:00|627.53|624.73|626.56|623.76|628.26|625.46|626.07|623.27|0
1657518300000|2022-07-11 05:45:00|626.31|623.51|628.02|625.22|628.26|625.46|626.07|623.27|0
1657518600000|2022-07-11 05:50:00|628.26|625.46|630.69|627.89|631.42|628.62|628.02|625.22|0
1657518900000|2022-07-11 05:55:00|630.93|628.13|630.69|627.89|631.91|629.11|629.36|626.56|0
1657519200000|2022-07-11 06:00:00|630.93|628.13|627.53|624.73|631.91|629.11|627.53|624.73|0
1657519500000|2022-07-11 06:05:00|628.26|625.46|638.24|635.44|640.56|637.76|628.01|625.21|0
1657519800000|2022-07-11 06:10:00|637.75|634.95|640.53|637.73|641.02|638.22|637.62|634.82|0
1657520100000|2022-07-11 06:15:00|640.77|637.97|637.5|634.7|641.02|638.22|637.38|634.58|0
1657520400000|2022-07-11 06:20:00|637.38|634.58|637.02|634.22|638.1|635.3|636.16|633.36|0
1657520700000|2022-07-11 06:25:00|636.89|634.09|635.43|632.63|637.37|634.57|634.71|631.91|0
1657521000000|2022-07-11 06:30:00|635.19|632.39|634.59|631.79|635.92|633.12|633.49|630.69|0
1657521300000|2022-07-11 06:35:00|634.46|631.66|634.83|632.03|635.68|632.88|633.49|630.69|0
1657521600000|2022-07-11 06:40:00|634.95|632.15|635.67|632.87|636.65|633.85|634.46|631.66|0
1657521900000|2022-07-11 06:45:00|635.92|633.12|636.4|633.6|636.89|634.09|635.43|632.63|0
1657522200000|2022-07-11 06:50:00|636.53|633.73|638.83|636.03|639.56|636.76|636.4|633.6|0
1657522500000|2022-07-11 06:55:00|639.07|636.27|638.23|635.43|639.07|636.27|636.64|633.84|0
1657522800000|2022-07-11 07:00:00|638.1|635.3|636.4|633.6|641.01|638.21|636.28|633.48|0
1657523100000|2022-07-11 07:05:00|636.44|634.04|632.93|630.53|636.81|634.41|631.11|628.71|0
1657523400000|2022-07-11 07:10:00|633.29|630.89|633.77|631.37|633.77|631.37|630.38|627.98|0
1657523700000|2022-07-11 07:15:00|634.26|631.86|630.75|628.35|635.23|632.83|630.62|628.22|0
1657524000000|2022-07-11 07:20:00|630.62|628.22|630.26|627.86|631.35|628.95|627.72|625.32|0
1657524300000|2022-07-11 07:25:00|630.38|627.98|632.69|630.29|633.04|630.64|629.65|627.25|0
1657524600000|2022-07-11 07:30:00|632.32|629.92|629.17|626.77|634.01|631.61|628.93|626.53|0
1657524900000|2022-07-11 07:35:00|628.92|626.52|629.89|627.49|630.14|627.74|626.63|624.23|0
1657525200000|2022-07-11 07:40:00|629.65|627.25|631.1|628.7|631.83|629.43|629.17|626.77|0
1657525500000|2022-07-11 07:45:00|630.62|628.22|632.8|630.4|633.04|630.64|628.57|626.17|0
1657525800000|2022-07-11 07:50:00|632.56|630.16|633.17|630.77|634.01|631.61|631.35|628.95|0
1657526100000|2022-07-11 07:55:00|633.04|630.64|632.31|629.91|633.53|631.13|631.1|628.7|0
1657526400000|2022-07-11 08:00:00|632.2|629.8|633.04|630.64|633.53|631.13|630.38|627.98|0
1657526700000|2022-07-11 08:05:00|632.92|630.52|630.13|627.73|633.04|630.64|629.29|626.89|0
1657527000000|2022-07-11 08:10:00|630.62|628.22|627.35|624.95|630.62|628.22|625.29|622.89|0
1657527300000|2022-07-11 08:15:00|626.98|624.58|625.29|622.89|628.32|625.92|624.32|621.92|0
1657527600000|2022-07-11 08:20:00|625.17|622.77|626.01|623.61|628.19|625.79|624.56|622.16|0
1657527900000|2022-07-11 08:25:00|626.26|623.86|628.43|626.03|628.43|626.03|625.53|623.13|0
1657528200000|2022-07-11 08:30:00|628.68|626.28|626.5|624.1|628.68|626.28|626.26|623.86|0
1657528500000|2022-07-11 08:35:00|626.74|624.34|625.33|622.93|626.98|624.58|624.36|621.96|0
1657528800000|2022-07-11 08:40:00|625.09|622.69|627.39|624.99|627.99|625.59|625.09|622.69|0
1657529100000|2022-07-11 08:45:00|627.51|625.11|627.39|624.99|628.24|625.84|626.91|624.51|0
1657529400000|2022-07-11 08:50:00|627.02|624.62|626.66|624.26|629.21|626.81|625.81|623.41|0
1657529700000|2022-07-11 08:55:00|626.78|624.38|627.75|625.35|629.21|626.81|626.78|624.38|0
1657530000000|2022-07-11 09:00:00|627.99|625.59|624.24|621.84|629.45|627.05|624.11|621.71|0
1657530300000|2022-07-11 09:05:00|624.36|621.96|624|621.6|625.69|623.29|623.39|620.99|0
1657530600000|2022-07-11 09:10:00|624.11|621.71|623.14|620.74|624.6|622.2|621.69|619.29|0
1657530900000|2022-07-11 09:15:00|622.79|620.39|623.14|620.74|623.87|621.47|621.82|619.42|0
1657531200000|2022-07-11 09:20:00|623.39|620.99|623.39|620.99|625.21|622.81|622.9|620.5|0
1657531500000|2022-07-11 09:25:00|623.14|620.74|624.6|622.2|625.32|622.92|621.45|619.05|0
1657531800000|2022-07-11 09:30:00|625.32|622.92|626.9|624.5|627.39|624.99|624.72|622.32|0
1657532100000|2022-07-11 09:35:00|627.02|624.62|625.93|623.53|627.26|624.86|624.84|622.44|0
1657532400000|2022-07-11 09:40:00|625.81|623.41|627.02|624.62|627.39|624.99|624.84|622.44|0
1657532700000|2022-07-11 09:45:00|626.78|624.38|627.02|624.62|627.26|624.86|625.08|622.68|0
1657533000000|2022-07-11 09:50:00|626.9|624.5|627.5|625.1|627.5|625.1|626.29|623.89|0
1657533300000|2022-07-11 09:55:00|627.26|624.86|627.5|625.1|627.63|625.23|626.77|624.37|0
1657533600000|2022-07-11 10:00:00|627.39|624.99|626.77|624.37|629.2|626.8|626.77|624.37|0
1657533900000|2022-07-11 10:05:00|627.02|624.62|624.48|622.08|627.02|624.62|623.14|620.74|0
1657534200000|2022-07-11 10:10:00|624.83|622.43|623.14|620.74|624.83|622.43|623.02|620.62|0
1657534500000|2022-07-11 10:15:00|622.78|620.38|619.75|617.35|623.14|620.74|619.51|617.11|0
1657534800000|2022-07-11 10:20:00|619.63|617.23|620.23|617.83|621.2|618.8|618.78|616.38|0
1657535100000|2022-07-11 10:25:00|620.36|617.96|622.78|620.38|622.78|620.38|619.51|617.11|0
1657535400000|2022-07-11 10:30:00|622.65|620.25|625.32|622.92|625.8|623.4|622.54|620.14|0
1657535700000|2022-07-11 10:35:00|625.56|623.16|624.83|622.43|626.04|623.64|623.62|621.22|0
1657536000000|2022-07-11 10:40:00|625.32|622.92|622.89|620.49|625.32|622.92|622.41|620.01|0
1657536300000|2022-07-11 10:45:00|622.41|620.01|622.17|619.77|622.65|620.25|620.96|618.56|0
1657536600000|2022-07-11 10:50:00|621.92|619.52|625.8|623.4|625.92|623.52|621.68|619.28|0
1657536900000|2022-07-11 10:55:00|626.04|623.64|623.86|621.46|626.04|623.64|623.74|621.34|0
1657537200000|2022-07-11 11:00:00|624.1|621.7|621.44|619.04|624.1|621.7|620.95|618.55|0
1657537500000|2022-07-11 11:05:00|621.68|619.28|620.95|618.55|621.81|619.41|620.23|617.83|0
1657537800000|2022-07-11 11:10:00|621.08|618.68|621.44|619.04|622.05|619.65|620.23|617.83|0
1657538100000|2022-07-11 11:15:00|621.32|618.92|621.68|619.28|622.16|619.76|620.71|618.31|0
1657538400000|2022-07-11 11:20:00|621.56|619.16|623.37|620.97|623.61|621.21|621.19|618.79|0
1657538700000|2022-07-11 11:25:00|623.61|621.21|626.16|623.76|626.28|623.88|623.61|621.21|0
1657539000000|2022-07-11 11:30:00|626.04|623.64|625.55|623.15|626.28|623.88|624.34|621.94|0
1657539300000|2022-07-11 11:35:00|625.79|623.39|626.52|624.12|626.76|624.36|625.07|622.67|0
1657539600000|2022-07-11 11:40:00|626.76|624.36|628.59|626.19|629.56|627.16|626.76|624.36|0
1657539900000|2022-07-11 11:45:00|628.95|626.55|629.19|626.79|630.16|627.76|628.7|626.3|0
1657540200000|2022-07-11 11:50:00|629.43|627.03|632.09|629.69|632.33|629.93|629.31|626.91|0
1657540500000|2022-07-11 11:55:00|631.97|629.57|630.87|628.47|632.82|630.42|630.87|628.47|0
1657540800000|2022-07-11 12:00:00|631|628.6|631.36|628.96|631.84|629.44|629.9|627.5|0
1657541100000|2022-07-11 12:05:00|631.6|629.2|629.17|626.77|632.82|630.42|628.69|626.29|0
1657541400000|2022-07-11 12:10:00|629.42|627.02|628.93|626.53|629.42|627.02|627.48|625.08|0
1657541700000|2022-07-11 12:15:00|628.69|626.29|628.93|626.53|629.9|627.5|628.45|626.05|0
1657542000000|2022-07-11 12:20:00|628.69|626.29|626.26|623.86|628.69|626.29|625.78|623.38|0
1657542300000|2022-07-11 12:25:00|626.5|624.1|627.72|625.32|628.57|626.17|626.26|623.86|0
1657542600000|2022-07-11 12:30:00|627.47|625.07|629.66|627.26|630.38|627.98|626.15|623.75|0
1657542900000|2022-07-11 12:35:00|629.9|627.5|631.11|628.71|631.11|628.71|629.17|626.77|0
1657543200000|2022-07-11 12:40:00|631.24|628.84|631.6|629.2|633.54|631.14|630.38|627.98|0
1657543500000|2022-07-11 12:45:00|631.35|628.95|633.05|630.65|634.75|632.35|631.11|628.71|0
1657543800000|2022-07-11 12:50:00|632.81|630.41|630.14|627.74|633.05|630.65|629.41|627.01|0
1657544100000|2022-07-11 12:55:00|629.9|627.5|629.17|626.77|631.11|628.71|628.2|625.8|0
1657544400000|2022-07-11 13:00:00|628.93|626.53|627.71|625.31|629.41|627.01|626.99|624.59|0
1657544700000|2022-07-11 13:05:00|627.96|625.56|628.68|626.28|629.41|627.01|626.26|623.86|0
1657545000000|2022-07-11 13:10:00|628.93|626.53|631.35|628.95|631.35|628.95|628.2|625.8|0
1657545300000|2022-07-11 13:15:00|631.59|629.19|628.68|626.28|631.59|629.19|627.84|625.44|0
1657545600000|2022-07-11 13:20:00|628.92|626.52|627.95|625.55|629.17|626.77|627.71|625.31|0
1657545900000|2022-07-11 13:25:00|628.2|625.8|630.14|627.74|630.38|627.98|627.95|625.55|0
1657546200000|2022-07-11 13:30:00|630.62|628.22|626.98|624.58|631.59|629.19|621.41|619.01|0
1657546500000|2022-07-11 13:35:00|628.68|626.28|643.24|640.84|643.24|640.84|628.57|626.17|0
1657546800000|2022-07-11 13:40:00|643.49|641.09|643.57|641.17|647.38|644.98|641.14|638.74|0
1657547100000|2022-07-11 13:45:00|644.06|641.66|647.46|645.06|651.36|648.96|644.06|641.66|0
1657547400000|2022-07-11 13:50:00|647.95|645.55|647.32|644.92|652.33|649.93|645.52|643.12|0
1657547700000|2022-07-11 13:55:00|648.29|645.89|643.08|640.68|648.29|645.89|641.14|638.74|0
1657548000000|2022-07-11 14:00:00|644.3|641.9|648.44|646.04|649.9|647.5|644.3|641.9|0
1657548300000|2022-07-11 14:05:00|648.19|645.79|645.76|643.36|650.63|648.23|643.08|640.68|0
1657548600000|2022-07-11 14:10:00|646|643.6|644.92|642.52|646.24|643.84|639.43|637.03|0
1657548900000|2022-07-11 14:15:00|644.79|642.39|647.71|645.31|647.95|645.55|639.93|637.53|0
1657549200000|2022-07-11 14:20:00|647.47|645.07|649.84|647.44|652.58|650.18|646.25|643.85|0
1657549500000|2022-07-11 14:25:00|650.7|648.3|646.68|644.28|650.7|648.3|644.98|642.58|0
1657549800000|2022-07-11 14:30:00|647.17|644.77|643.67|641.27|647.9|645.5|640.51|638.11|0
1657550100000|2022-07-11 14:35:00|643.42|641.02|638.98|636.58|645.37|642.97|638|635.6|0
1657550400000|2022-07-11 14:40:00|638.73|636.33|638.94|636.54|640.41|638.01|634.32|631.92|0
1657550700000|2022-07-11 14:45:00|638.46|636.06|640.41|638.01|642.11|639.71|636.75|634.35|0
1657551000000|2022-07-11 14:50:00|640.16|637.76|640.89|638.49|642.6|640.2|637.73|635.33|0
1657551300000|2022-07-11 14:55:00|640.65|638.25|648.2|645.8|648.2|645.8|640.65|638.25|0
1657551600000|2022-07-11 15:00:00|648.69|646.29|645.03|642.63|648.69|646.29|644.55|642.15|0
1657551900000|2022-07-11 15:05:00|645.52|643.12|640.16|637.76|645.76|643.36|639.43|637.03|0
1657552200000|2022-07-11 15:10:00|640.65|638.25|640.4|638|641.62|639.22|637.24|634.84|0
1657552500000|2022-07-11 15:15:00|640.16|637.76|641.13|638.73|641.86|639.46|636.99|634.59|0
1657552800000|2022-07-11 15:20:00|641.38|638.98|643.57|641.17|643.81|641.41|638.45|636.05|0
1657553100000|2022-07-11 15:25:00|643.81|641.41|639.18|636.78|643.81|641.41|638.21|635.81|0
1657553400000|2022-07-11 15:30:00|638.94|636.54|642.35|639.95|642.59|640.19|637.24|634.84|0
1657553700000|2022-07-11 15:35:00|641.62|639.22|640.89|638.49|645.27|642.87|636.02|633.62|0
1657554000000|2022-07-11 15:40:00|641.13|638.73|643.57|641.17|646.01|643.61|639.91|637.51|0
1657554300000|2022-07-11 15:45:00|641.86|639.46|645.84|643.44|646.25|643.85|641.62|639.22|0
1657554600000|2022-07-11 15:50:00|645.7|643.3|645.94|643.54|648.87|646.47|644.48|642.08|0
1657554900000|2022-07-11 15:55:00|646.19|643.79|644.48|642.08|646.92|644.52|643.02|640.62|0
1657555200000|2022-07-11 16:00:00|643.99|641.59|644.97|642.57|646.92|644.52|642.29|639.89|0
1657555500000|2022-07-11 16:05:00|645.21|642.81|643.26|640.86|646.43|644.03|643.02|640.62|0
1657555800000|2022-07-11 16:10:00|643.99|641.59|642.05|639.65|644.24|641.84|640.83|638.43|0
1657556100000|2022-07-11 16:15:00|642.29|639.89|642.53|640.13|643.26|640.86|639.86|637.46|0
1657556400000|2022-07-11 16:20:00|642.78|640.38|643.99|641.59|646.91|644.51|642.05|639.65|0
1657556700000|2022-07-11 16:25:00|644.23|641.83|642.77|640.37|645.45|643.05|642.29|639.89|0
1657557000000|2022-07-11 16:30:00|642.53|640.13|641.8|639.4|644.23|641.83|641.31|638.91|0
1657557300000|2022-07-11 16:35:00|641.56|639.16|637.91|635.51|641.56|639.16|637.18|634.78|0
1657557600000|2022-07-11 16:40:00|637.67|635.27|640.58|638.18|641.8|639.4|637.67|635.27|0
1657557900000|2022-07-11 16:45:00|640.34|637.94|641.22|638.82|641.8|639.4|639.52|637.12|0
1657558200000|2022-07-11 16:50:00|640.98|638.58|642.19|639.79|644.39|641.99|640.73|638.33|0
1657558500000|2022-07-11 16:55:00|641.95|639.55|639.16|636.76|641.95|639.55|637.81|635.41|0
1657558800000|2022-07-11 17:00:00|639.27|636.87|634.89|632.49|640.25|637.85|631.25|628.85|0
1657559100000|2022-07-11 17:05:00|634.78|632.38|629.06|626.66|636.35|633.95|628.34|625.94|0
1657559400000|2022-07-11 17:10:00|629.31|626.91|630.09|627.69|630.33|627.93|627.9|625.5|0
1657559700000|2022-07-11 17:15:00|630.33|627.93|630.82|628.42|631.55|629.15|629.6|627.2|0
1657560000000|2022-07-11 17:20:00|631.06|628.66|627.9|625.5|631.06|628.66|627.9|625.5|0
1657560300000|2022-07-11 17:25:00|628.14|625.74|627.9|625.5|629.36|626.96|627.17|624.77|0
1657560600000|2022-07-11 17:30:00|628.14|625.74|624.98|622.58|628.63|626.23|622.8|620.4|0
1657560900000|2022-07-11 17:35:00|624.74|622.34|623.04|620.64|625.22|622.82|623.04|620.64|0
1657561200000|2022-07-11 17:40:00|622.8|620.4|624.5|622.1|624.5|622.1|621.34|618.94|0
1657561500000|2022-07-11 17:45:00|624.25|621.85|625.47|623.07|626.2|623.8|623.28|620.88|0
1657561800000|2022-07-11 17:50:00|625.35|622.95|622.31|619.91|625.95|623.55|621.58|619.18|0
1657562100000|2022-07-11 17:55:00|622.55|620.15|625.22|622.82|625.35|622.95|622.31|619.91|0
1657562400000|2022-07-11 18:00:00|624.98|622.58|629.11|626.71|630.33|627.93|624.74|622.34|0
1657562700000|2022-07-11 18:05:00|629.35|626.95|632.27|629.87|632.27|629.87|627.17|624.77|0
1657563000000|2022-07-11 18:10:00|632.03|629.63|634.46|632.06|635.19|632.79|631.54|629.14|0
1657563300000|2022-07-11 18:15:00|634.7|632.3|633.73|631.33|636.9|634.5|633|630.6|0
1657563600000|2022-07-11 18:20:00|633.97|631.57|634.46|632.06|636.41|634.01|633|630.6|0
1657563900000|2022-07-11 18:25:00|634.7|632.3|636.16|633.76|636.65|634.25|634.46|632.06|0
1657564200000|2022-07-11 18:30:00|636.41|634.01|637.62|635.22|638.11|635.71|634.95|632.55|0
1657564500000|2022-07-11 18:35:00|637.38|634.98|637.14|634.74|638.6|636.2|635.92|633.52|0
1657564800000|2022-07-11 18:40:00|636.89|634.49|633.48|631.08|637.62|635.22|632.51|630.11|0
1657565100000|2022-07-11 18:45:00|633.37|630.97|636.41|634.01|636.41|634.01|632.27|629.87|0
1657565400000|2022-07-11 18:50:00|636.16|633.76|639.89|637.49|641.28|638.88|636.16|633.76|0
1657565700000|2022-07-11 18:55:00|640.14|637.74|642.82|640.42|642.82|640.42|638.43|636.03|0
1657566000000|2022-07-11 19:00:00|643.06|640.66|647.45|645.05|648.43|646.03|641.6|639.2|0
1657566300000|2022-07-11 19:05:00|647.69|645.29|647.38|644.98|648.67|646.27|645.19|642.79|0
1657566600000|2022-07-11 19:10:00|647.14|644.74|646.9|644.5|648.85|646.45|645.68|643.28|0
1657566900000|2022-07-11 19:15:00|647.38|644.98|648.84|646.44|650.31|647.91|646.16|643.76|0
1657567200000|2022-07-11 19:20:00|649.09|646.69|648.6|646.2|650.55|648.15|647.14|644.74|0
1657567500000|2022-07-11 19:25:00|648.84|646.44|646.89|644.49|649.57|647.17|645.68|643.28|0
1657567800000|2022-07-11 19:30:00|647.38|644.98|646.16|643.76|647.38|644.98|644.22|641.82|0
1657568100000|2022-07-11 19:35:00|646.41|644.01|647.02|644.62|649.09|646.69|645.19|642.79|0
1657568400000|2022-07-11 19:40:00|647.26|644.86|650.55|648.15|650.55|648.15|645.19|642.79|0
1657568700000|2022-07-11 19:45:00|650.3|647.9|649.66|647.26|651.12|648.72|646.41|644.01|0
1657569000000|2022-07-11 19:50:00|652.59|650.19|651.37|648.97|653.81|651.41|650.88|648.48|0
1657569300000|2022-07-11 19:55:00|652.59|650.19|646.01|643.61|652.59|650.19|646.01|643.61|0
1657569600000|2022-07-11 20:00:00|646.5|644.1|643.33|640.93|646.5|644.1|642.85|640.45|0
1657569900000|2022-07-11 20:05:00|643.09|640.69|641.87|639.47|643.09|640.69|641.14|638.74|0
1657570200000|2022-07-11 20:10:00|641.63|639.23|641.63|639.23|642.6|640.2|640.41|638.01|0
1657570500000|2022-07-11 20:15:00|641.59|638.79|642.56|639.76|642.56|639.76|641.1|638.3|0
1657570800000|2022-07-11 20:20:00|642.31|639.51|642.07|639.27|642.8|640|641.83|639.03|0
1657571100000|2022-07-11 20:25:00|642.31|639.51|642.07|639.27|642.8|640|642.07|639.27|0
1657571400000|2022-07-11 20:30:00|641.83|639.03|641.1|638.3|641.83|639.03|640.85|638.05|0
1657571700000|2022-07-11 20:35:00|641.34|638.54|641.58|638.78|642.56|639.76|641.1|638.3|0
1657572000000|2022-07-11 20:40:00|641.83|639.03|642.56|639.76|642.56|639.76|641.83|639.03|0
1657572300000|2022-07-11 20:45:00|642.8|640|642.8|640|643.04|640.24|642.07|639.27|0
1657572600000|2022-07-11 20:50:00|642.55|639.75|642.8|640|643.04|640.24|642.55|639.75|0
1657572900000|2022-07-11 20:55:00|642.92|640.12|642.68|639.88|643.53|640.73|642.55|639.75|0
1657573200000|2022-07-11 21:00:00|643.02|640.22|643.06|640.26|643.21|640.41|642.74|639.94|0
1657573500000|2022-07-11 21:05:00|643.1|640.3|643.34|640.54|643.42|640.62|642.99|640.19|0
1657573800000|2022-07-11 21:10:00|643.27|640.47|643.27|640.47|643.34|640.54|643.13|640.33|0
1657574100000|2022-07-11 21:15:00|643.06|640.26|642.91|640.11|643.16|640.36|642.78|639.98|0
1657574400000|2022-07-11 21:20:00|642.95|640.15|642.95|640.15|643.02|640.22|642.91|640.11|0
1657574700000|2022-07-11 21:25:00|642.81|640.01|642.99|640.19|643.02|640.22|642.81|640.01|0
1657575000000|2022-07-11 21:30:00|642.84|640.04|642.63|639.83|642.88|640.08|642.38|639.58|0
1657575300000|2022-07-11 21:35:00|642.67|639.87|642.84|640.04|642.91|640.11|642.67|639.87|0
1657575600000|2022-07-11 21:40:00|642.77|639.97|642.91|640.11|642.91|640.11|642.77|639.97|0
1657575900000|2022-07-11 21:45:00|642.88|640.08|642.67|639.87|642.88|640.08|642.2|639.4|0
1657576200000|2022-07-11 21:50:00|642.7|639.9|642.81|640.01|642.88|640.08|642.41|639.61|0
1657576500000|2022-07-11 21:55:00|642.73|639.93|642.38|639.58|642.73|639.93|642.38|639.58|0
1657576800000|2022-07-11 22:00:00|642.43|639.63|645.71|642.91|645.71|642.91|642.43|639.63|0
1657577100000|2022-07-11 22:05:00|645.95|643.15|644.98|642.18|646.08|643.28|644.74|641.94|0
1657577400000|2022-07-11 22:10:00|644.86|642.06|644.74|641.94|645.84|643.04|644.49|641.69|0
1657577700000|2022-07-11 22:15:00|644.98|642.18|644.49|641.69|645.22|642.42|644.13|641.33|0
1657578000000|2022-07-11 22:20:00|644.38|641.58|644.73|641.93|644.86|642.06|644.25|641.45|0
1657578300000|2022-07-11 22:25:00|644.49|641.69|644|641.2|644.73|641.93|644|641.2|0
1657578600000|2022-07-11 22:30:00|643.76|640.96|644|641.2|644|641.2|643.03|640.23|0
1657578900000|2022-07-11 22:35:00|644.13|641.33|646.19|643.39|646.44|643.64|644|641.2|0
1657579200000|2022-07-11 22:40:00|645.95|643.15|647.41|644.61|647.41|644.61|645.71|642.91|0
1657579500000|2022-07-11 22:45:00|647.54|644.74|648.38|645.58|649.12|646.32|647.17|644.37|0
1657579800000|2022-07-11 22:50:00|648.63|645.83|648.38|645.58|648.87|646.07|647.9|645.1|0
1657580100000|2022-07-11 22:55:00|648.51|645.71|648.51|645.71|649.11|646.31|647.9|645.1|0
1657580400000|2022-07-11 23:00:00|648.63|645.83|646.92|644.12|648.75|645.95|646.92|644.12|0
1657580700000|2022-07-11 23:05:00|646.68|643.88|644.73|641.93|646.68|643.88|644.73|641.93|0
1657581000000|2022-07-11 23:10:00|644.97|642.17|645.46|642.66|646.19|643.39|644.73|641.93|0
1657581300000|2022-07-11 23:15:00|645.34|642.54|646.43|643.63|646.68|643.88|644.73|641.93|0
1657581600000|2022-07-11 23:20:00|646.19|643.39|646.19|643.39|646.8|644|645.46|642.66|0
1657581900000|2022-07-11 23:25:00|646.07|643.27|643.51|640.71|646.07|643.27|643.51|640.71|0
1657582200000|2022-07-11 23:30:00|643.76|640.96|644.12|641.32|644.37|641.57|643.27|640.47|0
1657582500000|2022-07-11 23:35:00|644|641.2|642.54|639.74|644.24|641.44|641.69|638.89|0
1657582800000|2022-07-11 23:40:00|642.66|639.86|643.51|640.71|643.75|640.95|642.42|639.62|0
1657583100000|2022-07-11 23:45:00|643.27|640.47|641.81|639.01|643.51|640.71|641.56|638.76|0
1657583400000|2022-07-11 23:50:00|641.56|638.76|642.54|639.74|643.02|640.22|641.32|638.52|0
1657583700000|2022-07-11 23:55:00|642.29|639.49|640.83|638.03|643.02|640.22|640.59|637.79|0
1657584000000|2022-07-12 00:00:00|640.59|637.79|643.27|640.47|644.48|641.68|639.86|637.06|0
1657584300000|2022-07-12 00:05:00|643.02|640.22|643.15|640.35|644|641.2|642.05|639.25|0
1657584600000|2022-07-12 00:10:00|643.02|640.22|644.72|641.92|644.97|642.17|642.54|639.74|0
1657584900000|2022-07-12 00:15:00|644.97|642.17|645.45|642.65|645.94|643.14|643.51|640.71|0
1657585200000|2022-07-12 00:20:00|645.7|642.9|645.58|642.78|646.67|643.87|644.97|642.17|0
1657585500000|2022-07-12 00:25:00|645.7|642.9|650.81|648.01|651.54|648.74|645.7|642.9|0
1657585800000|2022-07-12 00:30:00|650.57|647.77|652.03|649.23|652.76|649.96|649.84|647.04|0
1657586100000|2022-07-12 00:35:00|652.52|649.72|650.57|647.77|653.49|650.69|650.57|647.77|0
1657586400000|2022-07-12 00:40:00|650.32|647.52|652.27|649.47|652.76|649.96|650.08|647.28|0
1657586700000|2022-07-12 00:45:00|652.52|649.72|659.23|656.43|660.94|658.14|651.78|648.98|0
1657587000000|2022-07-12 00:50:00|658.74|655.94|664.23|661.43|666.18|663.38|658.37|655.57|0
1657587300000|2022-07-12 00:55:00|664.36|661.56|665.94|663.14|666.43|663.63|663.25|660.45|0
1657587600000|2022-07-12 01:00:00|665.45|662.65|666.43|663.63|666.92|664.12|665.09|662.29|0
1657587900000|2022-07-12 01:05:00|666.31|663.51|665.33|662.53|666.56|663.76|663.74|660.94|0
1657588200000|2022-07-12 01:10:00|665.45|662.65|665.94|663.14|667.41|664.61|665.21|662.41|0
1657588500000|2022-07-12 01:15:00|664.96|662.16|665.45|662.65|665.94|663.14|664.23|661.43|0
1657588800000|2022-07-12 01:20:00|665.33|662.53|668.14|665.34|668.14|665.34|664.96|662.16|0
1657589100000|2022-07-12 01:25:00|667.89|665.09|664.84|662.04|668.87|666.07|664.47|661.67|0
1657589400000|2022-07-12 01:30:00|664.96|662.16|663.25|660.45|665.2|662.4|661.54|658.74|0
1657589700000|2022-07-12 01:35:00|663.49|660.69|663.98|661.18|665.69|662.89|663|660.2|0
1657590000000|2022-07-12 01:40:00|663.74|660.94|663.86|661.06|663.98|661.18|661.54|658.74|0
1657590300000|2022-07-12 01:45:00|663.98|661.18|664.22|661.42|665.69|662.89|663.13|660.33|0
1657590600000|2022-07-12 01:50:00|664.11|661.31|664.96|662.16|665.45|662.65|663|660.2|0
1657590900000|2022-07-12 01:55:00|665.33|662.53|664.47|661.67|665.94|663.14|664.35|661.55|0
1657591200000|2022-07-12 02:00:00|664.35|661.55|664.71|661.91|664.96|662.16|663|660.2|0
1657591500000|2022-07-12 02:05:00|664.6|661.8|663.25|660.45|664.6|661.8|662.02|659.22|0
1657591800000|2022-07-12 02:10:00|663.49|660.69|665.2|662.4|665.2|662.4|663.25|660.45|0
1657592100000|2022-07-12 02:15:00|665.44|662.64|666.18|663.38|666.42|663.62|664.84|662.04|0
1657592400000|2022-07-12 02:20:00|665.93|663.13|664.22|661.42|665.93|663.13|663.98|661.18|0
1657592700000|2022-07-12 02:25:00|664.35|661.55|664.95|662.15|665.08|662.28|663.24|660.44|0
1657593000000|2022-07-12 02:30:00|665.08|662.28|665.2|662.4|666.67|663.87|664.71|661.91|0
1657593300000|2022-07-12 02:35:00|664.95|662.15|666.42|663.62|666.66|663.86|664.22|661.42|0
1657593600000|2022-07-12 02:40:00|666.18|663.38|667.64|664.84|667.77|664.97|665.93|663.13|0
1657593900000|2022-07-12 02:45:00|667.15|664.35|666.91|664.11|667.4|664.6|665.44|662.64|0
1657594200000|2022-07-12 02:50:00|666.42|663.62|666.66|663.86|667.15|664.35|665.44|662.64|0
1657594500000|2022-07-12 02:55:00|666.79|663.99|665.93|663.13|667.4|664.6|665.44|662.64|0
1657594800000|2022-07-12 03:00:00|666.06|663.26|668.37|665.57|668.5|665.7|665.32|662.52|0
1657595100000|2022-07-12 03:05:00|668.26|665.46|670.09|667.29|672.29|669.49|668.13|665.33|0
1657595400000|2022-07-12 03:10:00|669.84|667.04|670.09|667.29|670.82|668.02|669.6|666.8|0
1657595700000|2022-07-12 03:15:00|670.33|667.53|671.06|668.26|671.19|668.39|670.09|667.29|0
1657596000000|2022-07-12 03:20:00|670.95|668.15|669.11|666.31|671.44|668.64|668.62|665.82|0
1657596300000|2022-07-12 03:25:00|668.86|666.06|669.35|666.55|669.6|666.8|668.26|665.46|0
1657596600000|2022-07-12 03:30:00|669.6|666.8|669.11|666.31|669.84|667.04|668.13|665.33|0
1657596900000|2022-07-12 03:35:00|669.35|666.55|669.59|666.79|670.33|667.53|668.86|666.06|0
1657597200000|2022-07-12 03:40:00|669.35|666.55|666.42|663.62|669.48|666.68|666.17|663.37|0
1657597500000|2022-07-12 03:45:00|666.66|663.86|666.9|664.1|667.64|664.84|666.3|663.5|0
1657597800000|2022-07-12 03:50:00|666.66|663.86|666.79|663.99|667.64|664.84|666.17|663.37|0
1657598100000|2022-07-12 03:55:00|666.66|663.86|666.41|663.61|667.64|664.84|666.17|663.37|0
1657598400000|2022-07-12 04:00:00|666.17|663.37|668.12|665.32|668.37|665.57|666.17|663.37|0
1657598700000|2022-07-12 04:05:00|668.37|665.57|668.37|665.57|669.1|666.3|667.64|664.84|0
1657599000000|2022-07-12 04:10:00|668.5|665.7|668.12|665.32|669.59|666.79|668.12|665.32|0
1657599300000|2022-07-12 04:15:00|668.25|665.45|670.08|667.28|670.08|667.28|668.25|665.45|0
1657599600000|2022-07-12 04:20:00|669.96|667.16|669.47|666.67|671.06|668.26|669.47|666.67|0
1657599900000|2022-07-12 04:25:00|669.35|666.55|668.37|665.57|669.72|666.92|667.88|665.08|0
1657600200000|2022-07-12 04:30:00|668.61|665.81|669.47|666.67|669.59|666.79|668.37|665.57|0
1657600500000|2022-07-12 04:35:00|669.59|666.79|669.1|666.3|669.83|667.03|668.61|665.81|0
1657600800000|2022-07-12 04:40:00|668.86|666.06|669.83|667.03|670.08|667.28|668.61|665.81|0
1657601100000|2022-07-12 04:45:00|669.96|667.16|670.08|667.28|670.32|667.52|669.34|666.54|0
1657601400000|2022-07-12 04:50:00|670.21|667.41|669.72|666.92|670.69|667.89|669.59|666.79|0
1657601700000|2022-07-12 04:55:00|669.59|666.79|668.85|666.05|669.83|667.03|668.12|665.32|0
1657602000000|2022-07-12 05:00:00|668.36|665.56|669.83|667.03|670.45|667.65|668.36|665.56|0
1657602300000|2022-07-12 05:05:00|669.59|666.79|668.12|665.32|670.57|667.77|668.12|665.32|0
1657602600000|2022-07-12 05:10:00|668.36|665.56|668.98|666.18|669.34|666.54|668.12|665.32|0
1657602900000|2022-07-12 05:15:00|669.1|666.3|667.39|664.59|669.83|667.03|667.02|664.22|0
1657603200000|2022-07-12 05:20:00|667.14|664.34|666.41|663.61|667.87|665.07|666.41|663.61|0
1657603500000|2022-07-12 05:25:00|666.65|663.85|667.27|664.47|667.63|664.83|666.16|663.36|0
1657603800000|2022-07-12 05:30:00|667.14|664.34|668.49|665.69|669.34|666.54|667.02|664.22|0
1657604100000|2022-07-12 05:35:00|668.36|665.56|668.61|665.81|668.85|666.05|667.38|664.58|0
1657604400000|2022-07-12 05:40:00|668.73|665.93|667.63|664.83|669.1|666.3|667.14|664.34|0
1657604700000|2022-07-12 05:45:00|667.75|664.95|668.12|665.32|668.12|665.32|666.65|663.85|0
1657605000000|2022-07-12 05:50:00|668|665.2|668.12|665.32|668.61|665.81|667.38|664.58|0
1657605300000|2022-07-12 05:55:00|667.87|665.07|669.83|667.03|670.07|667.27|667.38|664.58|0
1657605600000|2022-07-12 06:00:00|670.56|667.76|674.48|671.68|675.7|672.9|670.32|667.52|0
1657605900000|2022-07-12 06:05:00|674.72|671.92|672.82|670.02|675.95|673.15|671.6|668.8|0
1657606200000|2022-07-12 06:10:00|672.57|669.77|671.05|668.25|673.55|670.75|670.94|668.14|0
1657606500000|2022-07-12 06:15:00|671.3|668.5|670.32|667.52|673.01|670.21|670.08|667.28|0
1657606800000|2022-07-12 06:20:00|670.81|668.01|669.59|666.79|670.94|668.14|665.93|663.13|0
1657607100000|2022-07-12 06:25:00|669.47|666.67|668.98|666.18|669.59|666.79|666.9|664.1|0
1657607400000|2022-07-12 06:30:00|669.1|666.3|668.37|665.57|670.2|667.4|667.88|665.08|0
1657607700000|2022-07-12 06:35:00|668.25|665.45|669.59|666.79|670.56|667.76|667.88|665.08|0
1657608000000|2022-07-12 06:40:00|669.71|666.91|670.32|667.52|671.3|668.5|669.59|666.79|0
1657608300000|2022-07-12 06:45:00|670.56|667.76|672.76|669.96|673|670.2|670.07|667.27|0
1657608600000|2022-07-12 06:50:00|672.89|670.09|670.81|668.01|674.47|671.67|670.32|667.52|0
1657608900000|2022-07-12 06:55:00|671.29|668.49|669.34|666.54|672.03|669.23|669.34|666.54|0
1657609200000|2022-07-12 07:00:00|669.58|666.78|668.36|665.56|670.69|667.89|666.65|663.85|0
1657609500000|2022-07-12 07:05:00|668.16|665.76|668.9|666.5|671.58|669.18|666.34|663.94|0
1657609800000|2022-07-12 07:10:00|669.14|666.74|672.31|669.91|675.49|673.09|668.9|666.5|0
1657610100000|2022-07-12 07:15:00|671.83|669.43|674.51|672.11|674.76|672.36|670.36|667.96|0
1657610400000|2022-07-12 07:20:00|674.02|671.62|676.71|674.31|679.16|676.76|672.8|670.4|0
1657610700000|2022-07-12 07:25:00|676.96|674.56|677.69|675.29|678.67|676.27|674.76|672.36|0
1657611000000|2022-07-12 07:30:00|677.45|675.05|680.75|678.35|682.09|679.69|675.49|673.09|0
1657611300000|2022-07-12 07:35:00|681.36|678.96|678.8|676.4|682.47|680.07|678.18|675.78|0
1657611600000|2022-07-12 07:40:00|678.67|676.27|675.08|672.68|679.77|677.37|674.84|672.44|0
1657611900000|2022-07-12 07:45:00|674.84|672.44|674.59|672.19|675.08|672.68|672.15|669.75|0
1657612200000|2022-07-12 07:50:00|674.35|671.95|672.64|670.24|674.35|671.95|672.15|669.75|0
1657612500000|2022-07-12 07:55:00|673.13|670.73|672.15|669.75|674.23|671.83|671.66|669.26|0
1657612800000|2022-07-12 08:00:00|671.66|669.26|672.28|669.88|674.47|672.07|671.66|669.26|0
1657613100000|2022-07-12 08:05:00|672.39|669.99|673.86|671.46|674.47|672.07|671.42|669.02|0
1657613400000|2022-07-12 08:10:00|674.1|671.7|674.83|672.43|675.08|672.68|672.28|669.88|0
1657613700000|2022-07-12 08:15:00|674.96|672.56|674.1|671.7|675.32|672.92|673.61|671.21|0
1657614000000|2022-07-12 08:20:00|673.86|671.46|671.66|669.26|675.08|672.68|671.66|669.26|0
1657614300000|2022-07-12 08:25:00|671.9|669.5|671.66|669.26|672.88|670.48|671.41|669.01|0
1657614600000|2022-07-12 08:30:00|671.79|669.39|668.49|666.09|672.03|669.63|668.24|665.84|0
1657614900000|2022-07-12 08:35:00|668.24|665.84|668.12|665.72|668.73|666.33|666.29|663.89|0
1657615200000|2022-07-12 08:40:00|668.24|665.84|667.34|664.94|668.24|665.84|666.86|664.46|0
1657615500000|2022-07-12 08:45:00|667.59|665.19|668.08|665.68|668.57|666.17|667.34|664.94|0
1657615800000|2022-07-12 08:50:00|667.96|665.56|669.05|666.65|669.3|666.9|667.83|665.43|0
1657616100000|2022-07-12 08:55:00|669.3|666.9|669.05|666.65|669.54|667.14|668.56|666.16|0
1657616400000|2022-07-12 09:00:00|669.18|666.78|669.05|666.65|670.76|668.36|666.37|663.97|0
1657616700000|2022-07-12 09:05:00|669.18|666.78|668.32|665.92|669.54|667.14|666.37|663.97|0
1657617000000|2022-07-12 09:10:00|668.81|666.41|668.81|666.41|669.54|667.14|667.59|665.19|0
1657617300000|2022-07-12 09:15:00|668.45|666.05|668.69|666.29|669.3|666.9|667.59|665.19|0
1657617600000|2022-07-12 09:20:00|668.81|666.41|670.89|668.49|671.62|669.22|668.32|665.92|0
1657617900000|2022-07-12 09:25:00|671.01|668.61|672.72|670.32|672.72|670.32|670.52|668.12|0
1657618200000|2022-07-12 09:30:00|672.84|670.44|673.33|670.93|673.45|671.05|672.23|669.83|0
1657618500000|2022-07-12 09:35:00|673.94|671.54|674.18|671.78|674.43|672.03|672.72|670.32|0
1657618800000|2022-07-12 09:40:00|673.94|671.54|673.69|671.29|674.18|671.78|672.47|670.07|0
1657619100000|2022-07-12 09:45:00|673.45|671.05|676.14|673.74|676.38|673.98|673.45|671.05|0
1657619400000|2022-07-12 09:50:00|675.89|673.49|677.61|675.21|678.1|675.7|675.41|673.01|0
1657619700000|2022-07-12 09:55:00|677.36|674.96|675.4|673|677.36|674.96|675.16|672.76|0
1657620000000|2022-07-12 10:00:00|675.29|672.89|674.18|671.78|675.53|673.13|673.69|671.29|0
1657620300000|2022-07-12 10:05:00|673.94|671.54|673.52|671.12|674.75|672.35|673.28|670.88|0
1657620600000|2022-07-12 10:10:00|673.41|671.01|668.88|666.48|673.52|671.12|665.95|663.55|0
1657620900000|2022-07-12 10:15:00|668.64|666.24|667.83|665.43|668.8|666.4|666.81|664.41|0
1657621200000|2022-07-12 10:20:00|667.58|665.18|666.98|664.58|668.32|665.92|666.24|663.84|0
1657621500000|2022-07-12 10:25:00|666.85|664.45|667.58|665.18|667.95|665.55|664.65|662.25|0
1657621800000|2022-07-12 10:30:00|667.95|665.55|670.4|668|670.76|668.36|667.09|664.69|0
1657622100000|2022-07-12 10:35:00|670.15|667.75|671.25|668.85|671.25|668.85|669.29|666.89|0
1657622400000|2022-07-12 10:40:00|671|668.6|670.51|668.11|671.73|669.33|670.02|667.62|0
1657622700000|2022-07-12 10:45:00|670.64|668.24|669.42|667.02|671.49|669.09|669.29|666.89|0
1657623000000|2022-07-12 10:50:00|669.66|667.26|673.93|671.53|674.91|672.51|668.07|665.67|0
1657623300000|2022-07-12 10:55:00|673.69|671.29|677|674.6|677.49|675.09|673.69|671.29|0
1657623600000|2022-07-12 11:00:00|677.36|674.96|676.38|673.98|677.73|675.33|675.4|673|0
1657623900000|2022-07-12 11:05:00|676.62|674.22|675.16|672.76|676.62|674.22|675.16|672.76|0
1657624200000|2022-07-12 11:10:00|675.28|672.88|673.69|671.29|675.4|673|671.73|669.33|0
1657624500000|2022-07-12 11:15:00|673.57|671.17|671.24|668.84|674.67|672.27|671|668.6|0
1657624800000|2022-07-12 11:20:00|671|668.6|668.06|665.18|671.49|669.09|667.57|664.69|0
1657625100000|2022-07-12 11:25:00|667.94|665.06|666.6|663.72|668.55|665.67|665.99|663.11|0
1657625400000|2022-07-12 11:30:00|666.48|663.6|661.22|658.34|667.33|664.45|660.98|658.1|0
1657625700000|2022-07-12 11:35:00|660.98|658.1|661.47|658.59|663.18|660.3|660.98|658.1|0
1657626000000|2022-07-12 11:40:00|661.35|658.47|663.66|660.78|663.66|660.78|659.52|656.64|0
1657626300000|2022-07-12 11:45:00|663.55|660.67|664.4|661.52|665.86|662.98|663.55|660.67|0
1657626600000|2022-07-12 11:50:00|664.88|662|664.4|661.52|665.13|662.25|661.71|658.83|0
1657626900000|2022-07-12 11:55:00|664.64|661.76|666.1|663.22|666.72|663.84|664.64|661.76|0
1657627200000|2022-07-12 12:00:00|666.35|663.47|664.88|662|666.35|663.47|664.39|661.51|0
1657627500000|2022-07-12 12:05:00|665.13|662.25|665.25|662.37|665.37|662.49|662.44|659.56|0
1657627800000|2022-07-12 12:10:00|665.37|662.49|668.3|665.42|668.79|665.91|665.25|662.37|0
1657628100000|2022-07-12 12:15:00|668.55|665.67|669.28|666.4|669.77|666.89|668.06|665.18|0
1657628400000|2022-07-12 12:20:00|669.52|666.64|667.32|664.44|669.77|666.89|666.59|663.71|0
1657628700000|2022-07-12 12:25:00|667.08|664.2|665.12|662.24|667.32|664.44|663.06|660.18|0
1657629000000|2022-07-12 12:30:00|664.39|661.51|661.46|658.58|665.86|662.98|660.73|657.85|0
1657629300000|2022-07-12 12:35:00|661.71|658.83|658.29|655.41|661.95|659.07|658.29|655.41|0
1657629600000|2022-07-12 12:40:00|658.78|655.9|656.83|653.95|660.97|658.09|656.83|653.95|0
1657629900000|2022-07-12 12:45:00|657.07|654.19|660.73|657.85|662.19|659.31|657.07|654.19|0
1657630200000|2022-07-12 12:50:00|660.97|658.09|659.75|656.87|661.95|659.07|659.75|656.87|0
1657630500000|2022-07-12 12:55:00|660|657.12|660.24|657.36|660.73|657.85|658.53|655.65|0
1657630800000|2022-07-12 13:00:00|660.37|657.49|657.56|654.68|661.46|658.58|657.56|654.68|0
1657631100000|2022-07-12 13:05:00|657.07|654.19|656.1|653.22|657.31|654.43|654.63|651.75|0
1657631400000|2022-07-12 13:10:00|656.34|653.46|655.05|652.17|657.31|654.43|654.31|651.43|0
1657631700000|2022-07-12 13:15:00|655.29|652.41|656.02|653.14|656.75|653.87|654.31|651.43|0
1657632000000|2022-07-12 13:20:00|656.26|653.38|655.29|652.41|656.51|653.63|654.8|651.92|0
1657632300000|2022-07-12 13:25:00|655.04|652.16|654.8|651.92|655.04|652.16|651.14|648.26|0
1657632600000|2022-07-12 13:30:00|653.83|650.95|646.82|643.94|653.83|650.95|641.58|638.7|0
1657632900000|2022-07-12 13:35:00|644.99|642.11|631.86|628.98|644.99|642.11|628.95|626.07|0
1657633200000|2022-07-12 13:40:00|631.5|628.62|637.2|634.32|637.69|634.81|629.92|627.04|0
1657633500000|2022-07-12 13:45:00|636.72|633.84|644.25|641.37|644.25|641.37|634.53|631.65|0
1657633800000|2022-07-12 13:50:00|645.47|642.59|641.82|638.94|645.71|642.83|640.6|637.72|0
1657634100000|2022-07-12 13:55:00|642.55|639.67|651.56|648.68|652.29|649.41|641.95|639.07|0
1657634400000|2022-07-12 14:00:00|652.53|649.65|661.53|658.65|663.49|660.61|652.53|649.65|0
1657634700000|2022-07-12 14:05:00|661.42|658.54|660.31|657.43|662.02|659.14|656.16|653.28|0
1657635000000|2022-07-12 14:10:00|660.07|657.19|655.19|652.31|661.78|658.9|650.55|647.67|0
1657635300000|2022-07-12 14:15:00|654.94|652.06|652.56|649.68|659.34|656.46|652.56|649.68|0
1657635600000|2022-07-12 14:20:00|653.3|650.42|657.2|654.32|658.67|655.79|650.25|647.37|0
1657635900000|2022-07-12 14:25:00|657.94|655.06|659.65|656.77|661.36|658.48|653.29|650.41|0
1657636200000|2022-07-12 14:30:00|659.16|656.28|647.92|645.04|659.16|656.28|647.19|644.31|0
1657636500000|2022-07-12 14:35:00|648.66|645.78|653.14|650.26|653.14|650.26|647.76|644.88|0
1657636800000|2022-07-12 14:40:00|652.89|650.01|651.42|648.54|655.83|652.95|650.69|647.81|0
1657637100000|2022-07-12 14:45:00|651.18|648.3|652.4|649.52|655.83|652.95|647.76|644.88|0
1657637400000|2022-07-12 14:50:00|652.65|649.77|650.21|647.81|656.8|653.92|650.21|647.81|0
1657637700000|2022-07-12 14:55:00|650.69|648.29|648.25|645.85|651.92|649.52|646.3|643.9|0
1657638000000|2022-07-12 15:00:00|648.13|645.73|650.2|647.8|652.16|649.76|647.03|644.63|0
1657638300000|2022-07-12 15:05:00|650.69|648.29|645.56|643.16|653.38|650.98|645.56|643.16|0
1657638600000|2022-07-12 15:10:00|645.32|642.92|641.17|638.77|645.32|642.92|638|635.6|0
1657638900000|2022-07-12 15:15:00|641.41|639.01|646.54|644.14|648|645.6|640.68|638.28|0
1657639200000|2022-07-12 15:20:00|646.42|644.02|641.41|639.01|646.78|644.38|639.71|637.31|0
1657639500000|2022-07-12 15:25:00|641.66|639.26|638.07|635.67|643.36|640.96|637.51|635.11|0
1657639800000|2022-07-12 15:30:00|637.1|634.7|639.54|637.14|640.76|638.36|635.63|633.23|0
1657640100000|2022-07-12 15:35:00|638.81|636.41|643.2|640.8|645.89|643.49|637.58|635.18|0
1657640400000|2022-07-12 15:40:00|643.69|641.29|647.11|644.71|649.31|646.91|643.45|641.05|0
1657640700000|2022-07-12 15:45:00|646.62|644.22|646.13|643.73|648.82|646.42|644.91|642.51|0
1657641000000|2022-07-12 15:50:00|646.38|643.98|648.82|646.42|648.82|646.42|645.4|643|0
1657641300000|2022-07-12 15:55:00|649.07|646.67|645.4|643|649.56|647.16|645.4|643|0
1657641600000|2022-07-12 16:00:00|644.67|642.27|646.13|643.73|647.6|645.2|643.44|641.04|0
1657641900000|2022-07-12 16:05:00|645.89|643.49|649.07|646.67|649.07|646.67|641.73|639.33|0
1657642200000|2022-07-12 16:10:00|648.82|646.42|643.93|641.53|649.07|646.67|642.95|640.55|0
1657642500000|2022-07-12 16:15:00|643.44|641.04|644.42|642.02|645.4|643|642.47|640.07|0
1657642800000|2022-07-12 16:20:00|644.66|642.26|642.95|640.55|646.13|643.73|641.73|639.33|0
1657643100000|2022-07-12 16:25:00|643.2|640.8|641.73|639.33|644.66|642.26|641.49|639.09|0
1657643400000|2022-07-12 16:30:00|641.98|639.58|638.31|635.91|643.44|641.04|638.31|635.91|0
1657643700000|2022-07-12 16:35:00|638.8|636.4|638.07|635.67|639.78|637.38|636.6|634.2|0
1657644000000|2022-07-12 16:40:00|638.31|635.91|639.53|637.13|640.02|637.62|637.34|634.94|0
1657644300000|2022-07-12 16:45:00|639.29|636.89|639.53|637.13|640.51|638.11|637.58|635.18|0
1657644600000|2022-07-12 16:50:00|639.78|637.38|641.97|639.57|644.66|642.26|639.66|637.26|0
1657644900000|2022-07-12 16:55:00|642.22|639.82|640.15|637.75|643.2|640.8|639.53|637.13|0
1657645200000|2022-07-12 17:00:00|640.26|637.86|643.68|641.28|645.88|643.48|635.14|632.74|0
1657645500000|2022-07-12 17:05:00|642.95|640.55|646.13|643.73|647.11|644.71|642.46|640.06|0
1657645800000|2022-07-12 17:10:00|646.37|643.97|647.59|645.19|648.33|645.93|646.37|643.97|0
1657646100000|2022-07-12 17:15:00|648.33|645.93|649.55|647.15|649.8|647.4|646.62|644.22|0
1657646400000|2022-07-12 17:20:00|649.31|646.91|650.04|647.64|651.51|649.11|648.33|645.93|0
1657646700000|2022-07-12 17:25:00|650.28|647.88|647.59|645.19|651.51|649.11|647.59|645.19|0
1657647000000|2022-07-12 17:30:00|647.35|644.95|647.84|645.44|648.33|645.93|646.13|643.73|0
1657647300000|2022-07-12 17:35:00|648.08|645.68|647.84|645.44|648.57|646.17|646.37|643.97|0
1657647600000|2022-07-12 17:40:00|647.59|645.19|646.37|643.97|648.08|645.68|645.15|642.75|0
1657647900000|2022-07-12 17:45:00|646.61|644.21|646.61|644.21|649.06|646.66|645.64|643.24|0
1657648200000|2022-07-12 17:50:00|646.86|644.46|643.68|641.28|647.84|645.44|643.43|641.03|0
1657648500000|2022-07-12 17:55:00|643.43|641.03|644.41|642.01|644.9|642.5|642.46|640.06|0
1657648800000|2022-07-12 18:00:00|644.17|641.77|649.06|646.66|649.3|646.9|643.68|641.28|0
1657649100000|2022-07-12 18:05:00|648.81|646.41|649.06|646.66|650.53|648.13|648.32|645.92|0
1657649400000|2022-07-12 18:10:00|649.3|646.9|647.59|645.19|649.79|647.39|646.37|643.97|0
1657649700000|2022-07-12 18:15:00|647.83|645.43|648.81|646.41|649.55|647.15|647.34|644.94|0
1657650000000|2022-07-12 18:20:00|649.06|646.66|650.52|648.12|650.77|648.37|648.32|645.92|0
1657650300000|2022-07-12 18:25:00|650.77|648.37|650.03|647.63|651.26|648.86|649.3|646.9|0
1657650600000|2022-07-12 18:30:00|649.79|647.39|655.42|653.02|655.67|653.27|648.81|646.41|0
1657650900000|2022-07-12 18:35:00|655.67|653.27|654.17|651.77|655.67|653.27|652.97|650.57|0
1657651200000|2022-07-12 18:40:00|654.18|651.78|655.15|652.75|656.87|654.47|654.18|651.78|0
1657651500000|2022-07-12 18:45:00|655.64|653.24|654.18|651.78|656.38|653.98|653.69|651.29|0
1657651800000|2022-07-12 18:50:00|654.42|652.02|657.6|655.2|657.6|655.2|654.42|652.02|0
1657652100000|2022-07-12 18:55:00|657.35|654.95|663.23|660.83|663.23|660.83|657.11|654.71|0
1657652400000|2022-07-12 19:00:00|664.21|661.81|675.97|673.57|676.71|674.31|664.21|661.81|0
1657652700000|2022-07-12 19:05:00|676.22|673.82|680.64|678.24|680.64|678.24|673.27|670.87|0
1657653000000|2022-07-12 19:10:00|679.9|677.5|675.48|673.08|683.09|680.69|675.24|672.84|0
1657653300000|2022-07-12 19:15:00|675.24|672.84|676.71|674.31|680.15|677.75|675.24|672.84|0
1657653600000|2022-07-12 19:20:00|677.2|674.8|684.81|682.41|686.29|683.89|675.97|673.57|0
1657653900000|2022-07-12 19:25:00|684.69|682.29|685.67|683.27|686.53|684.13|681.37|678.97|0
1657654200000|2022-07-12 19:30:00|685.55|683.15|691.68|689.28|692.17|689.77|683.83|681.43|0
1657654500000|2022-07-12 19:35:00|691.93|689.53|693.4|691|698.07|695.67|691.68|689.28|0
1657654800000|2022-07-12 19:40:00|693.65|691.25|691.19|688.79|696.35|693.95|690.94|688.54|0
1657655100000|2022-07-12 19:45:00|690.94|688.54|688.13|685.73|691.44|689.04|685.3|682.9|0
1657655400000|2022-07-12 19:50:00|686.77|684.37|679.66|677.26|686.77|684.37|677.94|675.54|0
1657655700000|2022-07-12 19:55:00|680.15|677.75|678.68|676.28|682.6|680.2|678.43|676.03|0
1657656000000|2022-07-12 20:00:00|680.15|677.75|684.32|681.92|684.81|682.41|679.66|677.26|0
1657656300000|2022-07-12 20:05:00|684.07|681.67|683.58|681.18|684.32|681.92|681.87|679.47|0
1657656600000|2022-07-12 20:10:00|684.07|681.67|681.62|679.22|684.07|681.67|680.64|678.24|0
1657656900000|2022-07-12 20:15:00|681.82|679.02|681.33|678.53|682.06|679.26|680.35|677.55|0
1657657200000|2022-07-12 20:20:00|681.57|678.77|683.29|680.49|684.03|681.23|680.84|678.04|0
1657657500000|2022-07-12 20:25:00|683.54|680.74|682.8|680|684.03|681.23|682.06|679.26|0
1657657800000|2022-07-12 20:30:00|682.68|679.88|682.55|679.75|684.52|681.72|681.08|678.28|0
1657658100000|2022-07-12 20:35:00|682.31|679.51|682.31|679.51|683.04|680.24|681.82|679.02|0
1657658400000|2022-07-12 20:40:00|682.06|679.26|681.33|678.53|682.19|679.39|681.08|678.28|0
1657658700000|2022-07-12 20:45:00|681.57|678.77|681.33|678.53|681.82|679.02|681.33|678.53|0
1657659000000|2022-07-12 20:50:00|681.08|678.28|680.1|677.3|681.33|678.53|680.1|677.3|0
1657659300000|2022-07-12 20:55:00|680.35|677.55|680.38|677.58|681.08|678.28|680.1|677.3|0
1657659600000|2022-07-12 21:00:00|680.74|677.94|680.81|678.01|681.02|678.22|680.41|677.61|0
1657659900000|2022-07-12 21:05:00|680.77|677.97|680.74|677.94|681.06|678.26|680.44|677.64|0
1657660200000|2022-07-12 21:10:00|680.63|677.83|680.84|678.04|680.84|678.04|680.63|677.83|0
1657660500000|2022-07-12 21:15:00|680.81|678.01|680.59|677.79|680.84|678.04|680.55|677.75|0
1657660800000|2022-07-12 21:20:00|680.41|677.61|680.7|677.9|680.7|677.9|680.41|677.61|0
1657661100000|2022-07-12 21:25:00|680.76|677.96|680.8|678|680.95|678.15|680.76|677.96|0
1657661400000|2022-07-12 21:30:00|680.87|678.07|680.63|677.83|680.98|678.18|680.63|677.83|0
1657661700000|2022-07-12 21:35:00|680.7|677.9|680.41|677.61|680.7|677.9|680.16|677.36|0
1657662000000|2022-07-12 21:40:00|680.44|677.64|680.48|677.68|680.48|677.68|680.33|677.53|0
1657662300000|2022-07-12 21:45:00|680.41|677.61|680.55|677.75|680.55|677.75|680.41|677.61|0
1657662600000|2022-07-12 21:50:00|680.63|677.83|680.22|677.42|680.95|678.15|680.22|677.42|0
1657662900000|2022-07-12 21:55:00|680.41|677.61|680.65|677.85|680.98|678.18|680.3|677.5|0
1657663200000|2022-07-12 22:00:00|678.51|675.71|680.1|677.3|680.34|677.54|677.53|674.73|0
1657663500000|2022-07-12 22:05:00|679.98|677.18|678.13|675.33|679.98|677.18|677.4|674.6|0
1657663800000|2022-07-12 22:10:00|678.38|675.58|678.87|676.07|679.11|676.31|677.4|674.6|0
1657664100000|2022-07-12 22:15:00|679.11|676.31|680.34|677.54|681.2|678.4|679.11|676.31|0
1657664400000|2022-07-12 22:20:00|680.22|677.42|681.56|678.76|682.55|679.75|680.09|677.29|0
1657664700000|2022-07-12 22:25:00|681.81|679.01|680.83|678.03|681.81|679.01|679.85|677.05|0
1657665000000|2022-07-12 22:30:00|680.71|677.91|680.34|677.54|681.32|678.52|679.85|677.05|0
1657665300000|2022-07-12 22:35:00|680.22|677.42|681.32|678.52|681.32|678.52|679.85|677.05|0
1657665600000|2022-07-12 22:40:00|681.07|678.27|678.87|676.07|681.07|678.27|678.62|675.82|0
1657665900000|2022-07-12 22:45:00|678.75|675.95|678.87|676.07|679.85|677.05|678.62|675.82|0
1657666200000|2022-07-12 22:50:00|678.62|675.82|679.6|676.8|680.09|677.29|678.62|675.82|0
1657666500000|2022-07-12 22:55:00|679.85|677.05|680.58|677.78|681.07|678.27|679.85|677.05|0
1657666800000|2022-07-12 23:00:00|680.34|677.54|679.11|676.31|680.34|677.54|678.38|675.58|0
1657667100000|2022-07-12 23:05:00|678.87|676.07|679.11|676.31|679.36|676.56|678.13|675.33|0
1657667400000|2022-07-12 23:10:00|679.24|676.44|679.6|676.8|679.6|676.8|679.11|676.31|0
1657667700000|2022-07-12 23:15:00|679.73|676.93|681.32|678.52|681.32|678.52|679.6|676.8|0
1657668000000|2022-07-12 23:20:00|681.81|679.01|681.69|678.89|684.26|681.46|681.69|678.89|0
1657668300000|2022-07-12 23:25:00|682.05|679.25|682.05|679.25|682.79|679.99|681.56|678.76|0
1657668600000|2022-07-12 23:30:00|682.18|679.38|678.62|675.82|682.3|679.5|678.13|675.33|0
1657668900000|2022-07-12 23:35:00|678.37|675.57|676.9|674.1|678.99|676.19|676.9|674.1|0
1657669200000|2022-07-12 23:40:00|676.66|673.86|676.9|674.1|677.88|675.08|675.92|673.12|0
1657669500000|2022-07-12 23:45:00|677.15|674.35|678.13|675.33|678.62|675.82|676.78|673.98|0
1657669800000|2022-07-12 23:50:00|678.37|675.57|681.31|678.51|682.29|679.49|678.25|675.45|0
1657670100000|2022-07-12 23:55:00|681.56|678.76|681.31|678.51|682.05|679.25|680.82|678.02|0
1657670400000|2022-07-13 00:00:00|680.58|677.78|677.64|674.84|681.31|678.51|675.92|673.12|0
1657670700000|2022-07-13 00:05:00|677.15|674.35|678.62|675.82|679.11|676.31|677.15|674.35|0
1657671000000|2022-07-13 00:10:00|678.86|676.06|678.86|676.06|682.54|679.74|678.86|676.06|0
1657671300000|2022-07-13 00:15:00|678.5|675.7|677.88|675.08|679.84|677.04|676.9|674.1|0
1657671600000|2022-07-13 00:20:00|678.61|675.81|678.01|675.21|678.86|676.06|676.41|673.61|0
1657671900000|2022-07-13 00:25:00|677.88|675.08|678.86|676.06|679.35|676.55|677.03|674.23|0
1657672200000|2022-07-13 00:30:00|679.1|676.3|678.37|675.57|680.33|677.53|676.9|674.1|0
1657672500000|2022-07-13 00:35:00|678.25|675.45|674.82|672.02|679.35|676.55|674.69|671.89|0
1657672800000|2022-07-13 00:40:00|674.94|672.14|674.69|671.89|676.16|673.36|674.45|671.65|0
1657673100000|2022-07-13 00:45:00|674.82|672.02|676.16|673.36|676.41|673.61|673.71|670.91|0
1657673400000|2022-07-13 00:50:00|676.29|673.49|676.29|673.49|676.78|673.98|675.43|672.63|0
1657673700000|2022-07-13 00:55:00|676.78|673.98|675.67|672.87|676.78|673.98|674.2|671.4|0
1657674000000|2022-07-13 01:00:00|675.55|672.75|672.24|669.44|675.67|672.87|671.39|668.59|0
1657674300000|2022-07-13 01:05:00|672|669.2|671.51|668.71|672.24|669.44|670.28|667.48|0
1657674600000|2022-07-13 01:10:00|671.64|668.84|672.73|669.93|673.71|670.91|671.26|668.46|0
1657674900000|2022-07-13 01:15:00|672.49|669.69|675.43|672.63|675.67|672.87|672.13|669.33|0
1657675200000|2022-07-13 01:20:00|675.67|672.87|677.51|674.71|677.51|674.71|674.94|672.14|0
1657675500000|2022-07-13 01:25:00|678|675.2|677.38|674.58|678.36|675.56|676.4|673.6|0
1657675800000|2022-07-13 01:30:00|677.14|674.34|677.76|674.96|679.1|676.3|676.16|673.36|0
1657676100000|2022-07-13 01:35:00|677.63|674.83|680.94|678.14|681.06|678.26|677.63|674.83|0
1657676400000|2022-07-13 01:40:00|680.81|678.01|681.8|679|682.78|679.98|679.23|676.43|0
1657676700000|2022-07-13 01:45:00|681.92|679.12|679.96|677.16|682.78|679.98|678.61|675.81|0
1657677000000|2022-07-13 01:50:00|679.83|677.03|679.96|677.16|681.79|678.99|678.61|675.81|0
1657677300000|2022-07-13 01:55:00|679.83|677.03|680.45|677.65|681.06|678.26|678.98|676.18|0
1657677600000|2022-07-13 02:00:00|680.32|677.52|677.63|674.83|680.32|677.52|677.02|674.22|0
1657677900000|2022-07-13 02:05:00|677.38|674.58|679.83|677.03|680.08|677.28|677.14|674.34|0
1657678200000|2022-07-13 02:10:00|680.08|677.28|679.59|676.79|680.08|677.28|677.63|674.83|0
1657678500000|2022-07-13 02:15:00|679.83|677.03|680.69|677.89|681.55|678.75|679.83|677.03|0
1657678800000|2022-07-13 02:20:00|680.81|678.01|680.69|677.89|681.55|678.75|678.36|675.56|0
1657679100000|2022-07-13 02:25:00|680.57|677.77|680.57|677.77|681.67|678.87|679.83|677.03|0
1657679400000|2022-07-13 02:30:00|680.81|678.01|678.36|675.56|680.81|678.01|678.24|675.44|0
1657679700000|2022-07-13 02:35:00|678.11|675.31|675.66|672.86|679.34|676.54|675.42|672.62|0
1657680000000|2022-07-13 02:40:00|675.42|672.62|676.89|674.09|677.13|674.33|675.42|672.62|0
1657680300000|2022-07-13 02:45:00|676.77|673.97|674.44|671.64|677.38|674.58|674.19|671.39|0
1657680600000|2022-07-13 02:50:00|674.19|671.39|673.95|671.15|675.17|672.37|673.95|671.15|0
1657680900000|2022-07-13 02:55:00|674.19|671.39|674.08|671.28|674.93|672.13|673.21|670.41|0
1657681200000|2022-07-13 03:00:00|673.59|670.79|674.81|672.01|675.17|672.37|673.46|670.66|0
1657681500000|2022-07-13 03:05:00|674.68|671.88|674.19|671.39|675.17|672.37|673.95|671.15|0
1657681800000|2022-07-13 03:10:00|674.44|671.64|674.32|671.52|674.93|672.13|674.19|671.39|0
1657682100000|2022-07-13 03:15:00|674.19|671.39|674.93|672.13|675.54|672.74|673.21|670.41|0
1657682400000|2022-07-13 03:20:00|674.68|671.88|672.72|669.92|674.68|671.88|672.72|669.92|0
1657682700000|2022-07-13 03:25:00|672.97|670.17|674.19|671.39|674.44|671.64|672.72|669.92|0
1657683000000|2022-07-13 03:30:00|674.07|671.27|671.74|668.94|674.07|671.27|671.5|668.7|0
1657683300000|2022-07-13 03:35:00|671.25|668.45|671.74|668.94|672.48|669.68|671.01|668.21|0
1657683600000|2022-07-13 03:40:00|671.5|668.7|671.5|668.7|672.48|669.68|671.01|668.21|0
1657683900000|2022-07-13 03:45:00|671.74|668.94|672.23|669.43|672.23|669.43|671.25|668.45|0
1657684200000|2022-07-13 03:50:00|672.48|669.68|672.72|669.92|673.7|670.9|672.11|669.31|0
1657684500000|2022-07-13 03:55:00|672.96|670.16|673.45|670.65|673.94|671.14|672.47|669.67|0
1657684800000|2022-07-13 04:00:00|673.34|670.54|674.56|671.76|674.92|672.12|673.21|670.41|0
1657685100000|2022-07-13 04:05:00|674.68|671.88|675.17|672.37|675.41|672.61|674.43|671.63|0
1657685400000|2022-07-13 04:10:00|675.05|672.25|675.17|672.37|675.41|672.61|674.43|671.63|0
1657685700000|2022-07-13 04:15:00|674.92|672.12|674.68|671.88|675.17|672.37|674.43|671.63|0
1657686000000|2022-07-13 04:20:00|674.43|671.63|674.19|671.39|674.43|671.63|673.45|670.65|0
1657686300000|2022-07-13 04:25:00|674.43|671.63|673.45|670.65|674.43|671.63|673.21|670.41|0
1657686600000|2022-07-13 04:30:00|673.21|670.41|674.56|671.76|675.66|672.86|673.21|670.41|0
1657686900000|2022-07-13 04:35:00|674.43|671.63|674.31|671.51|675.41|672.61|674.19|671.39|0
1657687200000|2022-07-13 04:40:00|674.19|671.39|674.18|671.38|674.43|671.63|673.21|670.41|0
1657687500000|2022-07-13 04:45:00|674.07|671.27|674.67|671.87|674.92|672.12|674.07|671.27|0
1657687800000|2022-07-13 04:50:00|674.92|672.12|675.16|672.36|675.54|672.74|673.94|671.14|0
1657688100000|2022-07-13 04:55:00|675.41|672.61|674.92|672.12|675.9|673.1|674.43|671.63|0
1657688400000|2022-07-13 05:00:00|675.05|672.25|674.43|671.63|676.03|673.23|673.33|670.53|0
1657688700000|2022-07-13 05:05:00|674.67|671.87|675.41|672.61|675.65|672.85|674.43|671.63|0
1657689000000|2022-07-13 05:10:00|675.65|672.85|675.9|673.1|676.39|673.59|675.16|672.36|0
1657689300000|2022-07-13 05:15:00|676.14|673.34|675.9|673.1|676.88|674.08|675.41|672.61|0
1657689600000|2022-07-13 05:20:00|675.65|672.85|675.65|672.85|677.61|674.81|675.65|672.85|0
1657689900000|2022-07-13 05:25:00|675.53|672.73|674.18|671.38|676.39|673.59|673.69|670.89|0
1657690200000|2022-07-13 05:30:00|674.67|671.87|677.86|675.06|677.86|675.06|674.67|671.87|0
1657690500000|2022-07-13 05:35:00|677.61|674.81|675.65|672.85|677.61|674.81|675.65|672.85|0
1657690800000|2022-07-13 05:40:00|675.41|672.61|675.29|672.49|676.51|673.71|674.67|671.87|0
1657691100000|2022-07-13 05:45:00|675.41|672.61|674.18|671.38|675.89|673.09|674.18|671.38|0
1657691400000|2022-07-13 05:50:00|674.42|671.62|674.18|671.38|675.16|672.36|673.69|670.89|0
1657691700000|2022-07-13 05:55:00|673.69|670.89|674.42|671.62|674.67|671.87|673.69|670.89|0
1657692000000|2022-07-13 06:00:00|674.67|671.87|674.8|672|675.4|672.6|673.2|670.4|0
1657692300000|2022-07-13 06:05:00|674.91|672.11|675.89|673.09|676.38|673.58|674.18|671.38|0
1657692600000|2022-07-13 06:10:00|676.14|673.34|676.63|673.83|678.34|675.54|674.91|672.11|0
1657692900000|2022-07-13 06:15:00|676.87|674.07|677.12|674.32|679.45|676.65|676.63|673.83|0
1657693200000|2022-07-13 06:20:00|676.87|674.07|677.12|674.32|677.36|674.56|675.89|673.09|0
1657693500000|2022-07-13 06:25:00|677.36|674.56|674.42|671.62|677.85|675.05|674.3|671.5|0
1657693800000|2022-07-13 06:30:00|674.55|671.75|675.4|672.6|676.14|673.34|674.18|671.38|0
1657694100000|2022-07-13 06:35:00|675.53|672.73|673.44|670.64|675.65|672.85|672.95|670.15|0
1657694400000|2022-07-13 06:40:00|673.2|670.4|668.79|665.99|673.2|670.4|668.55|665.75|0
1657694700000|2022-07-13 06:45:00|668.55|665.75|666.59|663.79|669.52|666.72|665.36|662.56|0
1657695000000|2022-07-13 06:50:00|666.47|663.67|668.3|665.5|669.52|666.72|665.12|662.32|0
1657695300000|2022-07-13 06:55:00|667.81|665.01|667.57|664.77|668.67|665.87|666.34|663.54|0
1657695600000|2022-07-13 07:00:00|668.3|665.5|669.45|666.65|670.99|668.19|667.69|664.89|0
1657695900000|2022-07-13 07:05:00|669.85|667.45|671.57|669.17|672.54|670.14|669.12|666.72|0
1657696200000|2022-07-13 07:10:00|671.2|668.8|672.18|669.78|672.54|670.14|669.36|666.96|0
1657696500000|2022-07-13 07:15:00|672.05|669.65|674.63|672.23|677.44|675.04|672.05|669.65|0
1657696800000|2022-07-13 07:20:00|674.99|672.59|674.99|672.59|676.46|674.06|674.5|672.1|0
1657697100000|2022-07-13 07:25:00|675.12|672.72|676.34|673.94|677.69|675.29|673.77|671.37|0
1657697400000|2022-07-13 07:30:00|676.46|674.06|674.01|671.61|677.93|675.53|673.28|670.88|0
1657697700000|2022-07-13 07:35:00|674.14|671.74|676.83|674.43|678.42|676.02|673.89|671.49|0
1657698000000|2022-07-13 07:40:00|676.34|673.94|678.91|676.51|679.65|677.25|675.97|673.57|0
1657698300000|2022-07-13 07:45:00|679.4|677|678.91|676.51|681.98|679.58|678.66|676.26|0
1657698600000|2022-07-13 07:50:00|679.04|676.64|679.89|677.49|680.87|678.47|679.04|676.64|0
1657698900000|2022-07-13 07:55:00|680.38|677.98|680.62|678.22|681.85|679.45|679.89|677.49|0
1657699200000|2022-07-13 08:00:00|680.87|678.47|679.15|676.75|682.34|679.94|678.17|675.77|0
1657699500000|2022-07-13 08:05:00|679.04|676.64|681.85|679.45|684.55|682.15|678.42|676.02|0
1657699800000|2022-07-13 08:10:00|681.36|678.96|682.34|679.94|682.83|680.43|681.11|678.71|0
1657700100000|2022-07-13 08:15:00|682.47|680.07|678.3|675.9|682.83|680.43|677.68|675.28|0
1657700400000|2022-07-13 08:20:00|678.42|676.02|677.44|675.04|678.91|676.51|677.32|674.92|0
1657700700000|2022-07-13 08:25:00|677.68|675.28|675.97|673.57|677.68|675.28|675.72|673.32|0
1657701000000|2022-07-13 08:30:00|676.21|673.81|673.27|670.87|676.46|674.06|672.78|670.38|0
1657701300000|2022-07-13 08:35:00|673.15|670.75|671.07|668.67|673.4|671|671.07|668.67|0
1657701600000|2022-07-13 08:40:00|671.31|668.91|673.52|671.12|673.76|671.36|671.31|668.91|0
1657701900000|2022-07-13 08:45:00|673.4|671|670.33|667.93|673.64|671.24|669.36|666.96|0
1657702200000|2022-07-13 08:50:00|670.58|668.18|669.6|667.2|670.82|668.42|669.24|666.84|0
1657702500000|2022-07-13 08:55:00|669.35|666.95|666.91|664.51|670.09|667.69|666.42|664.02|0
1657702800000|2022-07-13 09:00:00|667.28|664.88|667.28|664.88|668.99|666.59|666.66|664.26|0
1657703100000|2022-07-13 09:05:00|667.4|665|668.86|666.46|669.84|667.44|667.4|665|0
1657703400000|2022-07-13 09:10:00|669.11|666.71|669.48|667.08|670.33|667.93|668.13|665.73|0
1657703700000|2022-07-13 09:15:00|669.6|667.2|669.84|667.44|670.33|667.93|668.13|665.73|0
1657704000000|2022-07-13 09:20:00|670.09|667.69|669.84|667.44|670.09|667.69|667.88|665.48|0
1657704300000|2022-07-13 09:25:00|670.09|667.69|667.15|664.75|670.33|667.93|667.15|664.75|0
1657704600000|2022-07-13 09:30:00|667.28|664.88|667.77|665.37|668.86|666.46|667.15|664.75|0
1657704900000|2022-07-13 09:35:00|667.52|665.12|668.37|665.97|669.11|666.71|667.52|665.12|0
1657705200000|2022-07-13 09:40:00|668.62|666.22|671.31|668.91|671.55|669.15|668.26|665.86|0
1657705500000|2022-07-13 09:45:00|671.06|668.66|670.7|668.3|671.44|669.04|670.08|667.68|0
1657705800000|2022-07-13 09:50:00|670.57|668.17|670.33|667.93|672.17|669.77|669.84|667.44|0
1657706100000|2022-07-13 09:55:00|670.57|668.17|671.31|668.91|671.31|668.91|670.21|667.81|0
1657706400000|2022-07-13 10:00:00|671.55|669.15|671.8|669.4|672.78|670.38|670.46|668.06|0
1657706700000|2022-07-13 10:05:00|671.68|669.28|671.8|669.4|672.04|669.64|671.06|668.66|0
1657707000000|2022-07-13 10:10:00|671.92|669.52|672.04|669.64|672.78|670.38|671.31|668.91|0
1657707300000|2022-07-13 10:15:00|671.8|669.4|671.8|669.4|671.8|669.4|670.82|668.42|0
1657707600000|2022-07-13 10:20:00|671.68|669.28|671.79|669.39|672.28|669.88|671.06|668.66|0
1657707900000|2022-07-13 10:25:00|671.92|669.52|673.26|670.86|674.24|671.84|671.79|669.39|0
1657708200000|2022-07-13 10:30:00|673.51|671.11|674.12|671.72|674.98|672.58|673.51|671.11|0
1657708500000|2022-07-13 10:35:00|674|671.6|674|671.6|676.94|674.54|673.64|671.24|0
1657708800000|2022-07-13 10:40:00|674.24|671.84|672.28|669.88|674.24|671.84|672.04|669.64|0
1657709100000|2022-07-13 10:45:00|672.53|670.13|673.02|670.62|673.02|670.62|671.55|669.15|0
1657709400000|2022-07-13 10:50:00|672.77|670.37|673.63|671.23|673.63|671.23|672.04|669.64|0
1657709700000|2022-07-13 10:55:00|673.75|671.35|672.04|669.64|674.49|672.09|672.04|669.64|0
1657710000000|2022-07-13 11:00:00|671.92|669.52|672.77|670.37|674|671.6|671.92|669.52|0
1657710300000|2022-07-13 11:05:00|672.9|670.5|671.3|668.9|674|671.6|671.06|668.66|0
1657710600000|2022-07-13 11:10:00|671.43|669.03|669.1|666.7|671.79|669.39|668.12|665.72|0
1657710900000|2022-07-13 11:15:00|669.34|666.94|669.83|667.43|670.08|667.68|668.61|666.21|0
1657711200000|2022-07-13 11:20:00|669.71|667.31|673.88|671.48|673.99|671.59|669.23|666.83|0
1657711500000|2022-07-13 11:25:00|673.5|671.1|673.39|670.99|674.12|671.72|671.79|669.39|0
1657711800000|2022-07-13 11:30:00|673.5|671.1|672.03|669.63|674.48|672.08|671.79|669.39|0
1657712100000|2022-07-13 11:35:00|671.79|669.39|671.05|668.65|672.77|670.37|671.05|668.65|0
1657712400000|2022-07-13 11:40:00|670.81|668.41|668.61|666.21|670.81|668.41|667.87|665.47|0
1657712700000|2022-07-13 11:45:00|668.73|666.33|667.38|664.98|668.85|666.45|666.65|664.25|0
1657713000000|2022-07-13 11:50:00|667.14|664.74|667.28|664.88|669.1|666.7|667.14|664.74|0
1657713300000|2022-07-13 11:55:00|667.4|665|667.03|664.63|668.01|665.61|665.56|663.16|0
1657713600000|2022-07-13 12:00:00|667.16|664.76|663|660.6|668.5|666.1|660.18|657.78|0
1657713900000|2022-07-13 12:05:00|662.87|660.47|663.85|661.45|664.09|661.69|662.87|660.47|0
1657714200000|2022-07-13 12:10:00|664.34|661.94|666.05|663.65|667.52|665.12|663.85|661.45|0
1657714500000|2022-07-13 12:15:00|665.81|663.41|664.18|661.78|666.78|664.38|664.18|661.78|0
1657714800000|2022-07-13 12:20:00|663.69|661.29|662.71|660.31|663.69|661.29|661|658.6|0
1657715100000|2022-07-13 12:25:00|662.22|659.82|643.19|640.79|664.79|662.39|633.59|631.19|0
1657715400000|2022-07-13 12:30:00|665.28|662.88|736.53|734.13|740.94|738.54|665.28|662.88|0
1657715700000|2022-07-13 12:35:00|737.27|734.87|739.24|736.84|742.33|739.93|732.83|730.43|0
1657716000000|2022-07-13 12:40:00|738.99|736.59|741.46|739.06|746.15|743.75|735.54|733.14|0
1657716300000|2022-07-13 12:45:00|741.21|738.81|737.56|735.16|750.34|747.94|737.56|735.16|0
1657716600000|2022-07-13 12:50:00|738.05|735.65|736.58|734.18|741.5|739.1|735.35|732.95|0
1657716900000|2022-07-13 12:55:00|736.33|733.93|731.91|729.51|741.01|738.61|731.17|728.77|0
1657717200000|2022-07-13 13:00:00|733.38|730.98|724.17|721.77|738.3|735.9|724.17|721.77|0
1657717500000|2022-07-13 13:05:00|724.41|722.01|726.87|724.47|733.02|730.62|724.17|721.77|0
1657717800000|2022-07-13 13:10:00|726.63|724.23|726.81|724.41|730.07|727.67|723.86|721.46|0
1657718100000|2022-07-13 13:15:00|727.06|724.66|734.19|731.79|735.18|732.78|723.86|721.46|0
1657718400000|2022-07-13 13:20:00|733.45|731.05|736.65|734.25|739.12|736.72|731.86|729.46|0
1657718700000|2022-07-13 13:25:00|736.41|734.01|738.13|735.73|739.86|737.46|734.93|732.53|0
1657719000000|2022-07-13 13:30:00|737.39|734.99|729.27|726.87|741.58|739.18|725.83|723.43|0
1657719300000|2022-07-13 13:35:00|728.29|725.89|711.34|708.94|734.93|732.53|711.34|708.94|0
1657719600000|2022-07-13 13:40:00|711.58|709.18|722.76|720.36|723.49|721.09|711.34|708.94|0
1657719900000|2022-07-13 13:45:00|721.16|718.76|708.75|706.35|730.88|728.48|708.75|706.35|0
1657720200000|2022-07-13 13:50:00|708.5|706.1|713.04|710.64|715.25|712.85|708.26|705.86|0
1657720500000|2022-07-13 13:55:00|712.79|710.39|712.79|710.39|719.68|717.28|709.6|707.2|0
1657720800000|2022-07-13 14:00:00|713.53|711.13|717.22|714.82|726.33|723.93|711.07|708.67|0
1657721100000|2022-07-13 14:05:00|717.47|715.07|724.85|722.45|727.31|724.91|713.78|711.38|0
1657721400000|2022-07-13 14:10:00|725.34|722.94|721.65|719.25|727.31|724.91|716.97|714.57|0
1657721700000|2022-07-13 14:15:00|721.9|719.5|732.98|730.58|733.23|730.83|720.91|718.51|0
1657722000000|2022-07-13 14:20:00|733.72|731.32|734.36|731.96|737.26|734.86|728.45|726.05|0
1657722300000|2022-07-13 14:25:00|733.87|731.47|722.9|720.5|735.1|732.7|722.9|720.5|0
1657722600000|2022-07-13 14:30:00|724.38|721.98|711.58|709.18|726.59|724.19|708.14|705.74|0
1657722900000|2022-07-13 14:35:00|710.11|707.71|708.19|705.79|714.13|711.73|705.69|703.29|0
1657723200000|2022-07-13 14:40:00|708.69|706.29|694.18|691.78|709.67|707.27|694.18|691.78|0
1657723500000|2022-07-13 14:45:00|693.69|691.29|695.31|692.91|697.03|694.63|691.97|689.57|0
1657723800000|2022-07-13 14:50:00|694.57|692.17|695.13|692.73|696.12|693.72|686.52|684.12|0
1657724100000|2022-07-13 14:55:00|694.89|692.49|692.42|690.02|695.13|692.73|688.74|686.34|0
1657724400000|2022-07-13 15:00:00|692.18|689.78|693.41|691.01|696.61|694.21|689.96|687.56|0
1657724700000|2022-07-13 15:05:00|692.67|690.27|686.53|684.13|692.67|690.27|679.64|677.24|0
1657725000000|2022-07-13 15:10:00|686.78|684.38|683.83|681.43|687.27|684.87|681.99|679.59|0
1657725300000|2022-07-13 15:15:00|683.34|680.94|690.46|688.06|691.69|689.29|683.09|680.69|0
1657725600000|2022-07-13 15:20:00|689.73|687.33|692.19|689.79|692.19|689.79|686.78|684.38|0
1657725900000|2022-07-13 15:25:00|692.43|690.03|699.68|697.28|700.31|697.91|692.43|690.03|0
1657726200000|2022-07-13 15:30:00|700.17|697.77|701.89|699.49|701.89|699.49|695.74|693.34|0
1657726500000|2022-07-13 15:35:00|702.14|699.74|702.14|699.74|703.37|700.97|700.42|698.02|0
1657726800000|2022-07-13 15:40:00|702.39|699.99|704.6|702.2|705.34|702.94|700.17|697.77|0
1657727100000|2022-07-13 15:45:00|705.83|703.43|701.89|699.49|708.05|705.65|701.77|699.37|0
1657727400000|2022-07-13 15:50:00|701.65|699.25|698.69|696.29|702.14|699.74|693.53|691.13|0
1657727700000|2022-07-13 15:55:00|698.94|696.54|700.17|697.77|700.42|698.02|696.73|694.33|0
1657728000000|2022-07-13 16:00:00|699.68|697.28|693.77|691.37|701.89|699.49|693.53|691.13|0
1657728300000|2022-07-13 16:05:00|694.02|691.62|691.81|689.41|695.25|692.85|689.84|687.44|0
1657728600000|2022-07-13 16:10:00|692.05|689.65|698.7|696.3|699.44|697.04|692.05|689.65|0
1657728900000|2022-07-13 16:15:00|699.19|696.79|696.73|694.33|700.67|698.27|696.73|694.33|0
1657729200000|2022-07-13 16:20:00|696.48|694.08|693.29|690.89|699.68|697.28|692.8|690.4|0
1657729500000|2022-07-13 16:25:00|693.53|691.13|690.34|687.94|695.25|692.85|689.6|687.2|0
1657729800000|2022-07-13 16:30:00|690.09|687.69|687.64|685.24|692.55|690.15|685.92|683.52|0
1657730100000|2022-07-13 16:35:00|688.37|685.97|684.98|682.58|690.4|688|684.98|682.58|0
1657730400000|2022-07-13 16:40:00|684.49|682.09|687.32|684.92|689.66|687.26|684.49|682.09|0
1657730700000|2022-07-13 16:45:00|687.69|685.29|686.46|684.06|689.9|687.5|685.47|683.07|0
1657731000000|2022-07-13 16:50:00|686.7|684.3|682.52|680.12|688.67|686.27|682.03|679.63|0
1657731300000|2022-07-13 16:55:00|681.79|679.39|679.82|677.42|684.98|682.58|679.82|677.42|0
1657731600000|2022-07-13 17:00:00|679.57|677.17|673.56|671.16|683.51|681.11|670.49|668.09|0
1657731900000|2022-07-13 17:05:00|672.94|670.54|677.12|674.72|679.08|676.68|670.74|668.34|0
1657732200000|2022-07-13 17:10:00|677.61|675.21|672.23|669.83|678.59|676.19|672.23|669.83|0
1657732500000|2022-07-13 17:15:00|671.74|669.34|684.02|681.62|685.74|683.34|671.74|669.34|0
1657732800000|2022-07-13 17:20:00|683.77|681.37|680.33|677.93|685.98|683.58|680.33|677.93|0
1657733100000|2022-07-13 17:25:00|680.58|678.18|680.58|678.18|684.75|682.35|680.09|677.69|0
1657733400000|2022-07-13 17:30:00|680.82|678.42|683.77|681.37|686.48|684.08|680.82|678.42|0
1657733700000|2022-07-13 17:35:00|684.02|681.62|687.95|685.55|688.44|686.04|683.52|681.12|0
1657734000000|2022-07-13 17:40:00|688.2|685.8|682.3|679.9|688.2|685.8|681.31|678.91|0
1657734300000|2022-07-13 17:45:00|681.56|679.16|678.61|676.21|683.28|680.88|677.76|675.36|0
1657734600000|2022-07-13 17:50:00|678.36|675.96|681.8|679.4|681.8|679.4|677.14|674.74|0
1657734900000|2022-07-13 17:55:00|682.54|680.14|679.35|676.95|683.28|680.88|678.61|676.21|0
1657735200000|2022-07-13 18:00:00|679.59|677.19|701|698.6|701.49|699.09|679.59|677.19|0
1657735500000|2022-07-13 18:05:00|701.74|699.34|699.43|697.03|701.74|699.34|693.83|691.43|0
1657735800000|2022-07-13 18:10:00|699.18|696.78|691.56|689.16|699.92|697.52|691.32|688.92|0
1657736100000|2022-07-13 18:15:00|691.81|689.41|691.07|688.67|698.2|695.8|690.82|688.42|0
1657736400000|2022-07-13 18:20:00|691.56|689.16|687.63|685.23|695.25|692.85|686.16|683.76|0
1657736700000|2022-07-13 18:25:00|686.89|684.49|684.17|681.77|691.31|688.91|683.93|681.53|0
1657737000000|2022-07-13 18:30:00|683.93|681.53|678.27|675.87|684.42|682.02|677.78|675.38|0
1657737300000|2022-07-13 18:35:00|677.78|675.38|676.55|674.15|681.22|678.82|676.06|673.66|0
1657737600000|2022-07-13 18:40:00|676.31|673.91|679.69|677.29|679.69|677.29|674.77|672.37|0
1657737900000|2022-07-13 18:45:00|678.7|676.3|681.42|679.02|681.42|679.02|675.75|673.35|0
1657738200000|2022-07-13 18:50:00|681.18|678.78|682.65|680.25|682.9|680.5|676.75|674.35|0
1657738500000|2022-07-13 18:55:00|682.9|680.5|674.54|672.14|687.08|684.68|674.04|671.64|0
1657738800000|2022-07-13 19:00:00|674.29|671.89|675.27|672.87|679.7|677.3|673.31|670.91|0
1657739100000|2022-07-13 19:05:00|675.4|673|683.76|681.36|687.08|684.68|675.27|672.87|0
1657739400000|2022-07-13 19:10:00|684.37|681.97|679.45|677.05|684.86|682.46|678.22|675.82|0
1657739700000|2022-07-13 19:15:00|679.7|677.3|677.98|675.58|682.16|679.76|677.48|675.08|0
1657740000000|2022-07-13 19:20:00|677.73|675.33|680.19|677.79|681.91|679.51|676.75|674.35|0
1657740300000|2022-07-13 19:25:00|680.44|678.04|685.11|682.71|685.6|683.2|680.44|678.04|0
1657740600000|2022-07-13 19:30:00|685.6|683.2|693.31|690.91|693.48|691.08|683.63|681.23|0
1657740900000|2022-07-13 19:35:00|693.55|691.15|687.89|685.49|694.29|691.89|687.4|685|0
1657741200000|2022-07-13 19:40:00|688.38|685.98|694.29|691.89|695.03|692.63|688.38|685.98|0
1657741500000|2022-07-13 19:45:00|694.54|692.14|693.8|691.4|697|694.6|692.57|690.17|0
1657741800000|2022-07-13 19:50:00|695.28|692.88|692.81|690.41|698.48|696.08|691.34|688.94|0
1657742100000|2022-07-13 19:55:00|692.94|690.54|698.48|696.08|698.97|696.57|689.61|687.21|0
1657742400000|2022-07-13 20:00:00|699.22|696.82|698.97|696.57|700.45|698.05|697.74|695.34|0
1657742700000|2022-07-13 20:05:00|699.22|696.82|700.94|698.54|701.68|699.28|698.73|696.33|0
1657743000000|2022-07-13 20:10:00|700.45|698.05|703.9|701.5|703.9|701.5|699.46|697.06|0
1657743300000|2022-07-13 20:15:00|703.49|700.69|705.83|703.03|705.83|703.03|703.12|700.32|0
1657743600000|2022-07-13 20:20:00|706.08|703.28|705.58|702.78|706.32|703.52|705.33|702.53|0
1657743900000|2022-07-13 20:25:00|706.07|703.27|704.84|702.04|706.81|704.01|704.84|702.04|0
1657744200000|2022-07-13 20:30:00|705.09|702.29|704.84|702.04|705.09|702.29|704.35|701.55|0
1657744500000|2022-07-13 20:35:00|704.59|701.79|705.58|702.78|706.57|703.77|704.59|701.79|0
1657744800000|2022-07-13 20:40:00|705.46|702.66|706.57|703.77|706.57|703.77|705.09|702.29|0
1657745100000|2022-07-13 20:45:00|706.32|703.52|707.06|704.26|707.55|704.75|706.07|703.27|0
1657745400000|2022-07-13 20:50:00|706.81|704.01|705.83|703.03|707.55|704.75|705.58|702.78|0
1657745700000|2022-07-13 20:55:00|706.07|703.27|706.11|703.31|706.85|704.05|705.33|702.53|0
1657746000000|2022-07-13 21:00:00|706.44|703.64|706.51|703.71|706.66|703.86|706.44|703.64|0
1657746300000|2022-07-13 21:05:00|706.62|703.82|706.58|703.78|706.62|703.82|706.47|703.67|0
1657746600000|2022-07-13 21:10:00|706.62|703.82|707.16|704.36|707.59|704.79|706.62|703.82|0
1657746900000|2022-07-13 21:15:00|707.19|704.39|707.41|704.61|707.65|704.85|707.19|704.39|0
1657747200000|2022-07-13 21:20:00|707.23|704.43|707.38|704.58|707.44|704.64|707.05|704.25|0
1657747500000|2022-07-13 21:25:00|707.05|704.25|707.05|704.25|707.16|704.36|707.01|704.21|0
1657747800000|2022-07-13 21:30:00|707.08|704.28|707.23|704.43|707.23|704.43|706.87|704.07|0
1657748100000|2022-07-13 21:35:00|707.27|704.47|707.16|704.36|707.27|704.47|707.05|704.25|0
1657748400000|2022-07-13 21:40:00|707.05|704.25|707.05|704.25|707.05|704.25|707.05|704.25|0
1657748700000|2022-07-13 21:45:00|706.87|704.07|707.01|704.21|707.16|704.36|706.87|704.07|0
1657749000000|2022-07-13 21:50:00|707.05|704.25|707.12|704.32|707.12|704.32|707.01|704.21|0
1657749300000|2022-07-13 21:55:00|707.08|704.28|707.16|704.36|707.38|704.58|707.05|704.25|0
1657749600000|2022-07-13 22:00:00|707.83|705.03|707.95|705.15|709.31|706.51|706.47|703.67|0
1657749900000|2022-07-13 22:05:00|708.32|705.52|710.9|708.1|711.4|708.6|708.19|705.39|0
1657750200000|2022-07-13 22:10:00|711.03|708.23|709.8|707|711.15|708.35|709.67|706.87|0
1657750500000|2022-07-13 22:15:00|709.92|707.12|709.18|706.38|709.92|707.12|708.57|705.77|0
1657750800000|2022-07-13 22:20:00|708.93|706.13|709.42|706.62|710.16|707.36|708.69|705.89|0
1657751100000|2022-07-13 22:25:00|709.18|706.38|709.42|706.62|711.28|708.48|709.18|706.38|0
1657751400000|2022-07-13 22:30:00|709.67|706.87|713.62|710.82|713.62|710.82|709.42|706.62|0
1657751700000|2022-07-13 22:35:00|713.37|710.57|717.56|714.76|717.81|715.01|713.37|710.57|0
1657752000000|2022-07-13 22:40:00|717.07|714.27|718.06|715.26|718.06|715.26|715.83|713.03|0
1657752300000|2022-07-13 22:45:00|717.81|715.01|717.69|714.89|719.54|716.74|716.33|713.53|0
1657752600000|2022-07-13 22:50:00|717.56|714.76|716.57|713.77|717.56|714.76|715.09|712.29|0
1657752900000|2022-07-13 22:55:00|716.46|713.66|716.46|713.66|716.95|714.15|715.83|713.03|0
1657753200000|2022-07-13 23:00:00|716.33|713.53|714.6|711.8|716.82|714.02|713.37|710.57|0
1657753500000|2022-07-13 23:05:00|714.85|712.05|714.6|711.8|715.83|713.03|714.48|711.68|0
1657753800000|2022-07-13 23:10:00|714.85|712.05|719.78|716.98|720.03|717.23|714.85|712.05|0
1657754100000|2022-07-13 23:15:00|720.03|717.23|721.01|718.21|721.01|718.21|719.29|716.49|0
1657754400000|2022-07-13 23:20:00|720.77|717.97|718.55|715.75|721.01|718.21|718.3|715.5|0
1657754700000|2022-07-13 23:25:00|718.3|715.5|720.03|717.23|720.27|717.47|718.18|715.38|0
1657755000000|2022-07-13 23:30:00|720.27|717.47|719.29|716.49|720.27|717.47|718.05|715.25|0
1657755300000|2022-07-13 23:35:00|719.17|716.37|724.96|722.16|724.96|722.16|719.04|716.24|0
1657755600000|2022-07-13 23:40:00|724.85|722.05|724.85|722.05|726.94|724.14|724.72|721.92|0
1657755900000|2022-07-13 23:45:00|724.96|722.16|725.21|722.41|726.45|723.65|724.72|721.92|0
1657756200000|2022-07-13 23:50:00|725.09|722.29|723.86|721.06|725.46|722.66|722.74|719.94|0
1657756500000|2022-07-13 23:55:00|723.73|720.93|723.48|720.68|723.86|721.06|722.74|719.94|0
1657756800000|2022-07-14 00:00:00|723.73|720.93|719.78|716.98|726.69|723.89|719.53|716.73|0
1657757100000|2022-07-14 00:05:00|719.28|716.48|719.28|716.48|720.52|717.72|718.79|715.99|0
1657757400000|2022-07-14 00:10:00|719.04|716.24|718.79|715.99|720.52|717.72|718.54|715.74|0
1657757700000|2022-07-14 00:15:00|719.28|716.48|715.71|712.91|719.28|716.48|715.09|712.29|0
1657758000000|2022-07-14 00:20:00|715.83|713.03|716.82|714.02|717.06|714.26|714.35|711.55|0
1657758300000|2022-07-14 00:25:00|716.57|713.77|717.06|714.26|718.05|715.25|715.83|713.03|0
1657758600000|2022-07-14 00:30:00|717.31|714.51|717.06|714.26|717.56|714.76|715.34|712.54|0
1657758900000|2022-07-14 00:35:00|716.94|714.14|717.06|714.26|718.54|715.74|716.32|713.52|0
1657759200000|2022-07-14 00:40:00|716.82|714.02|716.57|713.77|717.06|714.26|715.34|712.54|0
1657759500000|2022-07-14 00:45:00|716.45|713.65|717.06|714.26|718.54|715.74|716.45|713.65|0
1657759800000|2022-07-14 00:50:00|716.82|714.02|715.96|713.16|717.31|714.51|715.09|712.29|0
1657760100000|2022-07-14 00:55:00|715.58|712.78|716.57|713.77|716.57|713.77|714.84|712.04|0
1657760400000|2022-07-14 01:00:00|716.32|713.52|715.09|712.29|717.55|714.75|715.09|712.29|0
1657760700000|2022-07-14 01:05:00|715.33|712.53|715.33|712.53|716.81|714.01|715.33|712.53|0
1657761000000|2022-07-14 01:10:00|715.09|712.29|714.59|711.79|715.83|713.03|713.61|710.81|0
1657761300000|2022-07-14 01:15:00|714.1|711.3|712.5|709.7|714.35|711.55|711.63|708.83|0
1657761600000|2022-07-14 01:20:00|712.37|709.57|710.89|708.09|712.87|710.07|709.91|707.11|0
1657761900000|2022-07-14 01:25:00|711.27|708.47|711.39|708.59|711.63|708.83|710.4|707.6|0
1657762200000|2022-07-14 01:30:00|711.14|708.34|711.88|709.08|713.11|710.31|710.65|707.85|0
1657762500000|2022-07-14 01:35:00|712.13|709.33|711.39|708.59|713.11|710.31|710.77|707.97|0
1657762800000|2022-07-14 01:40:00|711.27|708.47|712.13|709.33|713.11|710.31|711.27|708.47|0
1657763100000|2022-07-14 01:45:00|712.01|709.21|713.85|711.05|713.85|711.05|711.51|708.71|0
1657763400000|2022-07-14 01:50:00|713.73|710.93|713.36|710.56|715.33|712.53|713.11|710.31|0
1657763700000|2022-07-14 01:55:00|713.49|710.69|709.79|706.99|713.49|710.69|707.57|704.77|0
1657764000000|2022-07-14 02:00:00|709.17|706.37|709.41|706.61|710.15|707.35|708.43|705.63|0
1657764300000|2022-07-14 02:05:00|709.29|706.49|708.67|705.87|709.66|706.86|707.57|704.77|0
1657764600000|2022-07-14 02:10:00|708.8|706|708.92|706.12|709.29|706.49|707.69|704.89|0
1657764900000|2022-07-14 02:15:00|709.17|706.37|710.15|707.35|710.64|707.84|708.67|705.87|0
1657765200000|2022-07-14 02:20:00|709.9|707.1|707.93|705.13|710.03|707.23|707.69|704.89|0
1657765500000|2022-07-14 02:25:00|707.69|704.89|708.18|705.38|708.67|705.87|707.32|704.52|0
1657765800000|2022-07-14 02:30:00|708.43|705.63|706.21|703.41|708.67|705.87|705.22|702.42|0
1657766100000|2022-07-14 02:35:00|706.09|703.29|703.5|700.7|706.09|703.29|703|700.2|0
1657766400000|2022-07-14 02:40:00|703.99|701.19|704.48|701.68|705.22|702.42|702.51|699.71|0
1657766700000|2022-07-14 02:45:00|704.36|701.56|705.71|702.91|706.45|703.65|704.24|701.44|0
1657767000000|2022-07-14 02:50:00|705.47|702.67|706.95|704.15|706.95|704.15|704.97|702.17|0
1657767300000|2022-07-14 02:55:00|706.7|703.9|705.96|703.16|706.7|703.9|705.47|702.67|0
1657767600000|2022-07-14 03:00:00|705.71|702.91|703.74|700.94|705.96|703.16|703.74|700.94|0
1657767900000|2022-07-14 03:05:00|703.99|701.19|703|700.2|704.48|701.68|701.77|698.97|0
1657768200000|2022-07-14 03:10:00|702.76|699.96|703.13|700.33|704.48|701.68|702.39|699.59|0
1657768500000|2022-07-14 03:15:00|703|700.2|703.99|701.19|703.99|701.19|702.88|700.08|0
1657768800000|2022-07-14 03:20:00|703.87|701.07|701.77|698.97|703.87|701.07|700.54|697.74|0
1657769100000|2022-07-14 03:25:00|701.65|698.85|699.8|697|701.77|698.97|698.57|695.77|0
1657769400000|2022-07-14 03:30:00|699.93|697.13|700.05|697.25|701.03|698.23|699.31|696.51|0
1657769700000|2022-07-14 03:35:00|699.8|697|701.03|698.23|701.28|698.48|699.06|696.26|0
1657770000000|2022-07-14 03:40:00|700.91|698.11|699.55|696.75|701.77|698.97|697.83|695.03|0
1657770300000|2022-07-14 03:45:00|699.31|696.51|701.28|698.48|701.28|698.48|698.81|696.01|0
1657770600000|2022-07-14 03:50:00|701.03|698.23|701.77|698.97|702.01|699.21|700.54|697.74|0
1657770900000|2022-07-14 03:55:00|702.26|699.46|701.77|698.97|702.75|699.95|701.52|698.72|0
1657771200000|2022-07-14 04:00:00|701.4|698.6|701.03|698.23|701.52|698.72|700.04|697.24|0
1657771500000|2022-07-14 04:05:00|701.16|698.36|703|700.2|703.49|700.69|701.03|698.23|0
1657771800000|2022-07-14 04:10:00|703.13|700.33|703.74|700.94|703.98|701.18|702.26|699.46|0
1657772100000|2022-07-14 04:15:00|703.49|700.69|702.26|699.46|703.49|700.69|701.52|698.72|0
1657772400000|2022-07-14 04:20:00|702.51|699.71|702.75|699.95|703.49|700.69|702.51|699.71|0
1657772700000|2022-07-14 04:25:00|702.63|699.83|701.77|698.97|703|700.2|701.27|698.47|0
1657773000000|2022-07-14 04:30:00|701.65|698.85|700.53|697.73|701.77|698.97|700.29|697.49|0
1657773300000|2022-07-14 04:35:00|700.42|697.62|700.53|697.73|700.91|698.11|699.68|696.88|0
1657773600000|2022-07-14 04:40:00|700.29|697.49|700.42|697.62|700.53|697.73|700.04|697.24|0
1657773900000|2022-07-14 04:45:00|700.29|697.49|699.55|696.75|700.53|697.73|698.56|695.76|0
1657774200000|2022-07-14 04:50:00|699.43|696.63|700.78|697.98|701.27|698.47|699.18|696.38|0
1657774500000|2022-07-14 04:55:00|700.53|697.73|700.78|697.98|701.27|698.47|700.04|697.24|0
1657774800000|2022-07-14 05:00:00|700.42|697.62|699.3|696.5|701.65|698.85|698.81|696.01|0
1657775100000|2022-07-14 05:05:00|699.06|696.26|700.04|697.24|700.29|697.49|698.32|695.52|0
1657775400000|2022-07-14 05:10:00|700.17|697.37|699.79|696.99|700.78|697.98|699.55|696.75|0
1657775700000|2022-07-14 05:15:00|700.04|697.24|700.53|697.73|701.02|698.22|698.81|696.01|0
1657776000000|2022-07-14 05:20:00|700.66|697.86|703.24|700.44|703.73|700.93|700.53|697.73|0
1657776300000|2022-07-14 05:25:00|703.49|700.69|703.24|700.44|704.47|701.67|702.75|699.95|0
1657776600000|2022-07-14 05:30:00|703.12|700.32|702.5|699.7|703.98|701.18|702.26|699.46|0
1657776900000|2022-07-14 05:35:00|702.63|699.83|705.34|702.54|705.34|702.54|702.5|699.7|0
1657777200000|2022-07-14 05:40:00|705.21|702.41|709.15|706.35|709.15|706.35|705.21|702.41|0
1657777500000|2022-07-14 05:45:00|709.4|706.6|708.91|706.11|710.14|707.34|708.41|705.61|0
1657777800000|2022-07-14 05:50:00|708.79|705.99|710.14|707.34|710.88|708.08|708.41|705.61|0
1657778100000|2022-07-14 05:55:00|710.02|707.22|710.02|707.22|711.01|708.21|708.91|706.11|0
1657778400000|2022-07-14 06:00:00|709.65|706.85|712.3|709.5|713.84|711.04|708.91|706.11|0
1657778700000|2022-07-14 06:05:00|712.41|709.61|707.86|705.06|712.66|709.86|707.24|704.44|0
1657779000000|2022-07-14 06:10:00|707.98|705.18|707.24|704.44|708.72|705.92|706.01|703.21|0
1657779300000|2022-07-14 06:15:00|707.48|704.68|711.8|709|711.92|709.12|707.48|704.68|0
1657779600000|2022-07-14 06:20:00|711.67|708.87|714|711.2|715.23|712.43|710.69|707.89|0
1657779900000|2022-07-14 06:25:00|713.75|710.95|713.26|710.46|714.98|712.18|711.78|708.98|0
1657780200000|2022-07-14 06:30:00|714|711.2|716.22|713.42|717.45|714.65|713.01|710.21|0
1657780500000|2022-07-14 06:35:00|716.34|713.54|716.71|713.91|717.69|714.89|715.72|712.92|0
1657780800000|2022-07-14 06:40:00|716.95|714.15|715.48|712.68|717.45|714.65|714.98|712.18|0
1657781100000|2022-07-14 06:45:00|715.72|712.92|712.46|709.66|715.72|712.92|711.53|708.73|0
1657781400000|2022-07-14 06:50:00|712.71|709.91|713.94|711.14|713.94|711.14|711.97|709.17|0
1657781700000|2022-07-14 06:55:00|714.19|711.39|714.19|711.39|715.17|712.37|712.21|709.41|0
1657782000000|2022-07-14 07:00:00|713.94|711.14|715.42|712.62|715.55|712.75|710.49|707.69|0
1657782300000|2022-07-14 07:05:00|715.71|713.31|723.11|720.71|723.36|720.96|715.46|713.06|0
1657782600000|2022-07-14 07:10:00|723.36|720.96|720.87|718.47|724.34|721.94|717.92|715.52|0
1657782900000|2022-07-14 07:15:00|720.99|718.59|715.08|712.68|721.86|719.46|712.86|710.46|0
1657783200000|2022-07-14 07:20:00|714.83|712.43|712.75|710.35|714.96|712.56|712.61|710.21|0
1657783500000|2022-07-14 07:25:00|712.88|710.48|712.51|710.11|714.73|712.33|710.91|708.51|0
1657783800000|2022-07-14 07:30:00|712.88|710.48|716.58|714.18|717.57|715.17|711.28|708.88|0
1657784100000|2022-07-14 07:35:00|716.2|713.8|716.33|713.93|716.7|714.3|711.03|708.63|0
1657784400000|2022-07-14 07:40:00|716.7|714.3|716.92|714.52|718.92|716.52|714.33|711.93|0
1657784700000|2022-07-14 07:45:00|717.04|714.64|721.98|719.58|721.98|719.58|716.8|714.4|0
1657785000000|2022-07-14 07:50:00|721.73|719.33|724.07|721.67|725.06|722.66|720.86|718.46|0
1657785300000|2022-07-14 07:55:00|723.82|721.42|725.06|722.66|726.04|723.64|722.84|720.44|0
1657785600000|2022-07-14 08:00:00|724.94|722.54|720.86|718.46|728.27|725.87|719.87|717.47|0
1657785900000|2022-07-14 08:05:00|720.37|717.97|721.35|718.95|724.07|721.67|720.37|717.97|0
1657786200000|2022-07-14 08:10:00|720.86|718.46|721.85|719.45|723.58|721.18|720.61|718.21|0
1657786500000|2022-07-14 08:15:00|721.6|719.2|722.83|720.43|725.3|722.9|720.61|718.21|0
1657786800000|2022-07-14 08:20:00|722.59|720.19|730.86|728.46|730.86|728.46|722.59|720.19|0
1657787100000|2022-07-14 08:25:00|730.98|728.58|729.99|727.59|731.72|729.32|729.13|726.73|0
1657787400000|2022-07-14 08:30:00|730.86|728.46|733.45|731.05|734.32|731.92|730.86|728.46|0
1657787700000|2022-07-14 08:35:00|733.21|730.81|739.28|736.88|739.28|736.88|730.98|728.58|0
1657788000000|2022-07-14 08:40:00|739.16|736.76|745.21|742.81|745.46|743.06|738.67|736.27|0
1657788300000|2022-07-14 08:45:00|745.95|743.55|743.08|740.68|745.95|743.55|741.26|738.86|0
1657788600000|2022-07-14 08:50:00|743.33|740.93|744.81|742.41|746.04|743.64|742.09|739.69|0
1657788900000|2022-07-14 08:55:00|745.06|742.66|743.57|741.17|746.78|744.38|739.38|736.98|0
1657789200000|2022-07-14 09:00:00|743.33|740.93|741.23|738.83|744.56|742.16|741.23|738.83|0
1657789500000|2022-07-14 09:05:00|741.35|738.95|740.12|737.72|742.83|740.43|740.12|737.72|0
1657789800000|2022-07-14 09:10:00|740|737.6|741.48|739.08|741.97|739.57|738.88|736.48|0
1657790100000|2022-07-14 09:15:00|741.35|738.95|742.71|740.31|744.19|741.79|740.49|738.09|0
1657790400000|2022-07-14 09:20:00|742.83|740.43|746.04|743.64|746.91|744.51|740.86|738.46|0
1657790700000|2022-07-14 09:25:00|746.17|743.77|743.57|741.17|746.17|743.77|741.6|739.2|0
1657791000000|2022-07-14 09:30:00|743.7|741.3|744.69|742.29|744.93|742.53|740.85|738.45|0
1657791300000|2022-07-14 09:35:00|744.44|742.04|742.09|739.69|745.79|743.39|741.84|739.44|0
1657791600000|2022-07-14 09:40:00|741.97|739.57|738.63|736.23|742.83|740.43|737.77|735.37|0
1657791900000|2022-07-14 09:45:00|738.88|736.48|737.65|735.25|739.13|736.73|737.65|735.25|0
1657792200000|2022-07-14 09:50:00|737.89|735.49|735.43|733.03|740.36|737.96|735.43|733.03|0
1657792500000|2022-07-14 09:55:00|735.67|733.27|734.84|732.44|736.56|734.16|734.22|731.82|0
1657792800000|2022-07-14 10:00:00|734.96|732.56|735.82|733.42|736.81|734.41|734.72|732.32|0
1657793100000|2022-07-14 10:05:00|735.58|733.18|736.07|733.67|736.07|733.67|733.35|730.95|0
1657793400000|2022-07-14 10:10:00|736.32|733.92|738.54|736.14|739.53|737.13|735.33|732.93|0
1657793700000|2022-07-14 10:15:00|738.67|736.27|738.67|736.27|739.77|737.37|736.56|734.16|0
1657794000000|2022-07-14 10:20:00|738.79|736.39|739.41|737.01|740.02|737.62|736.07|733.67|0
1657794300000|2022-07-14 10:25:00|739.77|737.37|738.54|736.14|739.77|737.37|737.93|735.53|0
1657794600000|2022-07-14 10:30:00|738.42|736.02|737.3|734.9|740.27|737.87|737.06|734.66|0
1657794900000|2022-07-14 10:35:00|737.06|734.66|736.56|734.16|738.29|735.89|735.7|733.3|0
1657795200000|2022-07-14 10:40:00|736.81|734.41|739.28|736.88|739.65|737.25|735.33|732.93|0
1657795500000|2022-07-14 10:45:00|738.78|736.38|747.56|745.16|748.17|745.77|737.06|734.66|0
1657795800000|2022-07-14 10:50:00|747.43|745.03|747.92|745.52|751.88|749.48|747.43|745.03|0
1657796100000|2022-07-14 10:55:00|746.69|744.29|748.01|745.61|750.03|747.63|744.55|742.15|0
1657796400000|2022-07-14 11:00:00|747.15|744.75|744.68|742.28|747.76|745.36|742.08|739.68|0
1657796700000|2022-07-14 11:05:00|744.55|742.15|746.77|744.37|748.63|746.23|743.94|741.54|0
1657797000000|2022-07-14 11:10:00|747.26|744.86|745.91|743.51|750.23|747.83|745.53|743.13|0
1657797300000|2022-07-14 11:15:00|746.03|743.63|745.42|743.02|747.64|745.24|744.3|741.9|0
1657797600000|2022-07-14 11:20:00|745.53|743.13|745.78|743.38|748.25|745.85|744.3|741.9|0
1657797900000|2022-07-14 11:25:00|746.03|743.63|746.9|744.5|750.23|747.83|746.03|743.63|0
1657798200000|2022-07-14 11:30:00|744.55|742.15|748.5|746.1|751.96|749.56|742.57|740.17|0
1657798500000|2022-07-14 11:35:00|748.99|746.59|750.72|748.32|752.2|749.8|748.87|746.47|0
1657798800000|2022-07-14 11:40:00|751.22|748.82|751.71|749.31|752.09|749.69|747.26|744.86|0
1657799100000|2022-07-14 11:45:00|751.96|749.56|749.98|747.58|752.09|749.69|748.74|746.34|0
1657799400000|2022-07-14 11:50:00|750.23|747.83|750.97|748.57|751.46|749.06|748.99|746.59|0
1657799700000|2022-07-14 11:55:00|750.72|748.32|750.97|748.57|751.96|749.56|748.99|746.59|0
1657800000000|2022-07-14 12:00:00|751.1|748.7|753.81|751.41|755.17|752.77|748.5|746.1|0
1657800300000|2022-07-14 12:05:00|753.69|751.29|757.03|754.63|758.63|756.23|753.19|750.79|0
1657800600000|2022-07-14 12:10:00|756.79|754.39|752.04|749.64|756.79|754.39|751.3|748.9|0
1657800900000|2022-07-14 12:15:00|752.17|749.77|750.2|747.8|752.79|750.39|749.82|747.42|0
1657801200000|2022-07-14 12:20:00|750.32|747.92|750.81|748.41|751.3|748.9|747.6|745.2|0
1657801500000|2022-07-14 12:25:00|751.18|748.78|749.95|747.55|752.17|749.77|749.33|746.93|0
1657801800000|2022-07-14 12:30:00|750.07|747.67|743.06|740.66|757.85|755.45|741.92|739.52|0
1657802100000|2022-07-14 12:35:00|742.95|740.55|741.58|739.18|746.27|743.87|738.75|736.35|0
1657802400000|2022-07-14 12:40:00|741.09|738.69|747.14|744.74|747.76|745.36|741.09|738.69|0
1657802700000|2022-07-14 12:45:00|747.64|745.24|748.74|746.34|751.22|748.82|746.52|744.12|0
1657803000000|2022-07-14 12:50:00|748.99|746.59|747.01|744.61|749.98|747.58|746.03|743.63|0
1657803300000|2022-07-14 12:55:00|747.26|744.86|748.74|746.34|752.2|749.8|746.52|744.12|0
1657803600000|2022-07-14 13:00:00|749.12|746.72|746.9|744.5|751.21|748.81|745.78|743.38|0
1657803900000|2022-07-14 13:05:00|747.01|744.61|753.44|751.04|753.69|751.29|746.03|743.63|0
1657804200000|2022-07-14 13:10:00|753.07|750.67|754.52|752.12|756.49|754.09|752.45|750.05|0
1657804500000|2022-07-14 13:15:00|754.76|752.36|750.56|748.16|754.76|752.36|749.82|747.42|0
1657804800000|2022-07-14 13:20:00|751.06|748.66|749.08|746.68|751.43|749.03|747.6|745.2|0
1657805100000|2022-07-14 13:25:00|749.33|746.93|751.68|749.28|751.8|749.4|746.86|744.46|0
1657805400000|2022-07-14 13:30:00|752.05|749.65|756.24|753.84|759.21|756.81|745.63|743.23|0
1657805700000|2022-07-14 13:35:00|755.63|753.23|765.88|763.48|767.12|764.72|754.64|752.24|0
1657806000000|2022-07-14 13:40:00|767.37|764.97|769.58|767.18|771.31|768.91|765.88|763.48|0
1657806300000|2022-07-14 13:45:00|769.83|767.43|761.91|759.51|770.32|767.92|758.45|756.05|0
1657806600000|2022-07-14 13:50:00|762.41|760.01|759.94|757.54|764.14|761.74|754.01|751.61|0
1657806900000|2022-07-14 13:55:00|759.44|757.04|765.38|762.98|765.38|762.98|757.22|754.82|0
1657807200000|2022-07-14 14:00:00|765.87|763.47|775.35|772.95|775.52|773.12|765.87|763.47|0
1657807500000|2022-07-14 14:05:00|775.6|773.2|774.61|772.21|776.59|774.19|772.88|770.48|0
1657807800000|2022-07-14 14:10:00|775.11|772.71|772.63|770.23|778.32|775.92|771.89|769.49|0
1657808100000|2022-07-14 14:15:00|772.88|770.48|775.6|773.2|777.33|774.93|770.9|768.5|0
1657808400000|2022-07-14 14:20:00|775.85|773.45|769.91|767.51|775.85|773.45|768.67|766.27|0
1657808700000|2022-07-14 14:25:00|770.65|768.25|769.42|767.02|772.38|769.98|767.19|764.79|0
1657809000000|2022-07-14 14:30:00|769.66|767.26|770.65|768.25|774.11|771.71|762.99|760.59|0
1657809300000|2022-07-14 14:35:00|770.4|768|769.33|766.93|775.02|772.62|768.83|766.43|0
1657809600000|2022-07-14 14:40:00|769.58|767.18|768.34|765.94|769.58|767.18|764.38|761.98|0
1657809900000|2022-07-14 14:45:00|768.83|766.43|766.11|763.71|772.05|769.65|765.5|763.1|0
1657810200000|2022-07-14 14:50:00|765.12|762.72|759.24|756.84|768.34|765.94|758.75|756.35|0
1657810500000|2022-07-14 14:55:00|760.23|757.83|766.16|763.76|767.89|765.49|759.98|757.58|0
1657810800000|2022-07-14 15:00:00|765.91|763.51|761.22|758.82|766.16|763.76|755.54|753.14|0
1657811100000|2022-07-14 15:05:00|761.71|759.31|753.07|750.67|761.96|759.56|753.07|750.67|0
1657811400000|2022-07-14 15:10:00|753.56|751.16|756.28|753.88|757.76|755.36|751.58|749.18|0
1657811700000|2022-07-14 15:15:00|756.77|754.37|750.84|748.44|760.48|758.08|750.6|748.2|0
1657812000000|2022-07-14 15:20:00|751.58|749.18|748.87|746.47|752.82|750.42|744.43|742.03|0
1657812300000|2022-07-14 15:25:00|749.12|746.72|747.14|744.74|749.86|747.46|746.15|743.75|0
1657812600000|2022-07-14 15:30:00|746.4|744|750.56|748.16|751.3|748.9|745.17|742.77|0
1657812900000|2022-07-14 15:35:00|750.07|747.67|748.09|745.69|754.02|751.62|746.36|743.96|0
1657813200000|2022-07-14 15:40:00|747.97|745.57|733.29|730.89|747.97|745.57|729.1|726.7|0
1657813500000|2022-07-14 15:45:00|733.78|731.38|734.24|731.84|736.25|733.85|732.31|729.91|0
1657813800000|2022-07-14 15:50:00|734.48|732.08|735.17|732.77|735.91|733.51|730.48|728.08|0
1657814100000|2022-07-14 15:55:00|734.92|732.52|731.72|729.32|736.65|734.25|729.74|727.34|0
1657814400000|2022-07-14 16:00:00|731.22|728.82|732.95|730.55|735.17|732.77|729.25|726.85|0
1657814700000|2022-07-14 16:05:00|733.2|730.8|737.64|735.24|739.12|736.72|732.95|730.55|0
1657815000000|2022-07-14 16:10:00|737.14|734.74|735.06|732.66|737.88|735.48|733.58|731.18|0
1657815300000|2022-07-14 16:15:00|734.57|732.17|735.31|732.91|739.51|737.11|731.85|729.45|0
1657815600000|2022-07-14 16:20:00|735.8|733.4|739.26|736.86|739.26|736.86|732.1|729.7|0
1657815900000|2022-07-14 16:25:00|738.76|736.36|746.42|744.02|746.67|744.27|738.76|736.36|0
1657816200000|2022-07-14 16:30:00|745.93|743.53|744.2|741.8|745.93|743.53|740.99|738.59|0
1657816500000|2022-07-14 16:35:00|744.45|742.05|743.7|741.3|746.31|743.91|742.72|740.32|0
1657816800000|2022-07-14 16:40:00|743.46|741.06|746.67|744.27|748.9|746.5|743.46|741.06|0
1657817100000|2022-07-14 16:45:00|746.18|743.78|755.82|753.42|756.07|753.67|745.43|743.03|0
1657817400000|2022-07-14 16:50:00|756.07|753.67|751.29|748.89|756.81|754.41|750.55|748.15|0
1657817700000|2022-07-14 16:55:00|751.04|748.64|749.2|746.8|753.51|751.11|748.82|746.42|0
1657818000000|2022-07-14 17:00:00|749.07|746.67|752.53|750.13|754.01|751.61|748.57|746.17|0
1657818300000|2022-07-14 17:05:00|753.02|750.62|749.07|746.67|755.98|753.58|748.82|746.42|0
1657818600000|2022-07-14 17:10:00|749.31|746.91|749.81|747.41|754.25|751.85|749.31|746.91|0
1657818900000|2022-07-14 17:15:00|750.06|747.66|742.4|740|752.03|749.63|740.68|738.28|0
1657819200000|2022-07-14 17:20:00|741.79|739.39|741.72|739.32|741.97|739.57|738.61|736.21|0
1657819500000|2022-07-14 17:25:00|742.22|739.82|737.03|734.63|742.22|739.82|736.29|733.89|0
1657819800000|2022-07-14 17:30:00|737.28|734.88|743.95|741.55|744.44|742.04|737.28|734.88|0
1657820100000|2022-07-14 17:35:00|744.19|741.79|738.26|735.86|744.19|741.79|737.03|734.63|0
1657820400000|2022-07-14 17:40:00|738.02|735.62|734.81|732.41|738.51|736.11|733.33|730.93|0
1657820700000|2022-07-14 17:45:00|734.31|731.91|733.53|731.13|736.54|734.14|732.79|730.39|0
1657821000000|2022-07-14 17:50:00|733.28|730.88|735.5|733.1|738.96|736.56|730.32|727.92|0
1657821300000|2022-07-14 17:55:00|734.51|732.11|732.04|729.64|735.01|732.61|730.56|728.16|0
1657821600000|2022-07-14 18:00:00|732.29|729.89|728.84|726.44|733.28|730.88|727.6|725.2|0
1657821900000|2022-07-14 18:05:00|729.33|726.93|727.8|725.4|729.82|727.42|725.13|722.73|0
1657822200000|2022-07-14 18:10:00|728.3|725.9|728.54|726.14|731.26|728.86|726.82|724.42|0
1657822500000|2022-07-14 18:15:00|728.3|725.9|718.92|716.52|729.78|727.38|717.44|715.04|0
1657822800000|2022-07-14 18:20:00|718.43|716.03|714.93|712.53|718.43|716.03|712.71|710.31|0
1657823100000|2022-07-14 18:25:00|713.95|711.55|711.48|709.08|717.15|714.75|710.74|708.34|0
1657823400000|2022-07-14 18:30:00|711.23|708.83|710.49|708.09|713.7|711.3|709.26|706.86|0
1657823700000|2022-07-14 18:35:00|710.25|707.85|705.21|702.81|710.25|707.85|705.21|702.81|0
1657824000000|2022-07-14 18:40:00|704.97|702.57|713.35|710.95|714.83|712.43|704.97|702.57|0
1657824300000|2022-07-14 18:45:00|713.6|711.2|712.12|709.72|716.07|713.67|711.87|709.47|0
1657824600000|2022-07-14 18:50:00|711.87|709.47|715.33|712.93|716.81|714.41|711.87|709.47|0
1657824900000|2022-07-14 18:55:00|715.08|712.68|710.64|708.24|715.08|712.68|707.92|705.52|0
1657825200000|2022-07-14 19:00:00|709.65|707.25|711.87|709.47|712.61|710.21|707.19|704.79|0
1657825500000|2022-07-14 19:05:00|712.12|709.72|716.25|713.85|716.75|714.35|710.82|708.42|0
1657825800000|2022-07-14 19:10:00|716.5|714.1|710.33|707.93|717|714.6|709.59|707.19|0
1657826100000|2022-07-14 19:15:00|710.08|707.68|711.32|708.92|715.27|712.87|709.59|707.19|0
1657826400000|2022-07-14 19:20:00|710.82|708.42|704.66|702.26|711.81|709.41|704.16|701.76|0
1657826700000|2022-07-14 19:25:00|704.16|701.76|703.42|701.02|707.37|704.97|703.42|701.02|0
1657827000000|2022-07-14 19:30:00|703.18|700.78|707.86|705.46|707.86|705.46|702.93|700.53|0
1657827300000|2022-07-14 19:35:00|709.1|706.7|712.3|709.9|714.28|711.88|707.99|705.59|0
1657827600000|2022-07-14 19:40:00|713.29|710.89|710.82|708.42|714.28|711.88|709.84|707.44|0
1657827900000|2022-07-14 19:45:00|712.06|709.66|711.81|709.41|716.5|714.1|709.34|706.94|0
1657828200000|2022-07-14 19:50:00|710.08|707.68|708.11|705.71|710.57|708.17|707.12|704.72|0
1657828500000|2022-07-14 19:55:00|708.85|706.45|709.59|707.19|711.81|709.41|704.41|702.01|0
1657828800000|2022-07-14 20:00:00|708.35|705.95|704.41|702.01|708.6|706.2|704.16|701.76|0
1657829100000|2022-07-14 20:05:00|704.16|701.76|706.38|703.98|707.86|705.46|704.16|701.76|0
1657829400000|2022-07-14 20:10:00|706.87|704.47|704.9|702.5|708.85|706.45|704.9|702.5|0
1657829700000|2022-07-14 20:15:00|705.84|703.04|708.06|705.26|708.06|705.26|705.59|702.79|0
1657830000000|2022-07-14 20:20:00|708.31|705.51|708.31|705.51|708.8|706|707.32|704.52|0
1657830300000|2022-07-14 20:25:00|708.06|705.26|707.81|705.01|708.31|705.51|707.81|705.01|0
1657830600000|2022-07-14 20:30:00|708.06|705.26|708.31|705.51|708.31|705.51|707.81|705.01|0
1657830900000|2022-07-14 20:35:00|708.06|705.26|706.33|703.53|708.31|705.51|706.08|703.28|0
1657831200000|2022-07-14 20:40:00|706.08|703.28|705.1|702.3|706.33|703.53|704.6|701.8|0
1657831500000|2022-07-14 20:45:00|705.34|702.54|705.59|702.79|706.08|703.28|705.34|702.54|0
1657831800000|2022-07-14 20:50:00|705.34|702.54|706.33|703.53|706.33|703.53|705.1|702.3|0
1657832100000|2022-07-14 20:55:00|706.58|703.78|706.71|703.91|707.56|704.76|706.33|703.53|0
1657832400000|2022-07-14 21:00:00|707.01|704.21|707.48|704.68|708.06|705.26|706.66|703.86|0
1657832700000|2022-07-14 21:05:00|707.51|704.71|707.41|704.61|707.73|704.93|707.41|704.61|0
1657833000000|2022-07-14 21:10:00|707.51|704.71|707.44|704.64|707.59|704.79|707.38|704.58|0
1657833300000|2022-07-14 21:15:00|707.34|704.54|707.23|704.43|707.41|704.61|707.23|704.43|0
1657833600000|2022-07-14 21:20:00|707.34|704.54|707.34|704.54|707.34|704.54|707.23|704.43|0
1657833900000|2022-07-14 21:25:00|707.38|704.58|707.19|704.39|707.38|704.58|707.12|704.32|0
1657834200000|2022-07-14 21:30:00|707.23|704.43|707.16|704.36|707.23|704.43|707.16|704.36|0
1657834500000|2022-07-14 21:35:00|707.12|704.32|707.09|704.29|707.12|704.32|707.05|704.25|0
1657834800000|2022-07-14 21:40:00|707.05|704.25|706.83|704.03|707.05|704.25|706.79|703.99|0
1657835100000|2022-07-14 21:45:00|706.72|703.92|706.57|703.77|706.83|704.03|706.57|703.77|0
1657835400000|2022-07-14 21:50:00|706.51|703.71|706.51|703.71|706.57|703.77|706.51|703.71|0
1657835700000|2022-07-14 21:55:00|706.54|703.74|706.54|703.74|706.54|703.74|706.47|703.67|0
1657836000000|2022-07-14 22:00:00|705.47|702.67|704.11|701.31|705.47|702.67|702.14|699.34|0
1657836300000|2022-07-14 22:05:00|704.6|701.8|702.13|699.33|705.34|702.54|702.13|699.33|0
1657836600000|2022-07-14 22:10:00|702.38|699.58|702.87|700.07|703.37|700.57|702.26|699.46|0
1657836900000|2022-07-14 22:15:00|702.76|699.96|700.16|697.36|702.76|699.96|700.16|697.36|0
1657837200000|2022-07-14 22:20:00|700.9|698.1|700.9|698.1|702.87|700.07|700.16|697.36|0
1657837500000|2022-07-14 22:25:00|701.03|698.23|700.65|697.85|701.15|698.35|699.67|696.87|0
1657837800000|2022-07-14 22:30:00|700.41|697.61|699.67|696.87|700.41|697.61|699.42|696.62|0
1657838100000|2022-07-14 22:35:00|699.55|696.75|697.45|694.65|699.91|697.11|696.22|693.42|0
1657838400000|2022-07-14 22:40:00|697.2|694.4|696.46|693.66|697.2|694.4|695.23|692.43|0
1657838700000|2022-07-14 22:45:00|696.71|693.91|696.46|693.66|696.84|694.04|695.48|692.68|0
1657839000000|2022-07-14 22:50:00|696.71|693.91|698.68|695.88|698.93|696.13|696.71|693.91|0
1657839300000|2022-07-14 22:55:00|698.43|695.63|698.43|695.63|698.93|696.13|697.7|694.9|0
1657839600000|2022-07-14 23:00:00|698.32|695.52|698.43|695.63|698.68|695.88|697.94|695.14|0
1657839900000|2022-07-14 23:05:00|698.68|695.88|697.94|695.14|698.68|695.88|696.96|694.16|0
1657840200000|2022-07-14 23:10:00|698.19|695.39|699.42|696.62|699.42|696.62|698.19|695.39|0
1657840500000|2022-07-14 23:15:00|699.17|696.37|699.17|696.37|699.42|696.62|698.93|696.13|0
1657840800000|2022-07-14 23:20:00|699.3|696.5|699.42|696.62|699.42|696.62|698.93|696.13|0
1657841100000|2022-07-14 23:25:00|699.17|696.37|697.94|695.14|699.17|696.37|697.45|694.65|0
1657841400000|2022-07-14 23:30:00|697.45|694.65|698.43|695.63|698.68|695.88|697.45|694.65|0
1657841700000|2022-07-14 23:35:00|698.68|695.88|695.48|692.68|698.68|695.88|695.48|692.68|0
1657842000000|2022-07-14 23:40:00|695.23|692.43|695.11|692.31|695.48|692.68|693.26|690.46|0
1657842300000|2022-07-14 23:45:00|695.23|692.43|694.24|691.44|695.23|692.43|694.13|691.33|0
1657842600000|2022-07-14 23:50:00|694.49|691.69|695.97|693.17|696.21|693.41|694.13|691.33|0
1657842900000|2022-07-14 23:55:00|696.46|693.66|691.78|688.98|696.46|693.66|691.53|688.73|0
1657843200000|2022-07-15 00:00:00|692.03|689.23|694.98|692.18|696.21|693.41|691.78|688.98|0
1657843500000|2022-07-15 00:05:00|694.86|692.06|696.09|693.29|697.45|694.65|694.86|692.06|0
1657843800000|2022-07-15 00:10:00|696.46|693.66|698.43|695.63|698.68|695.88|695.6|692.8|0
1657844100000|2022-07-15 00:15:00|698.31|695.51|700.28|697.48|701.88|699.08|697.82|695.02|0
1657844400000|2022-07-15 00:20:00|700.89|698.09|703.85|701.05|703.85|701.05|700.16|697.36|0
1657844700000|2022-07-15 00:25:00|703.98|701.18|704.97|702.17|706.07|703.27|702.87|700.07|0
1657845000000|2022-07-15 00:30:00|705.09|702.29|701.63|698.83|705.58|702.78|701.39|698.59|0
1657845300000|2022-07-15 00:35:00|701.39|698.59|703.61|700.81|704.59|701.79|700.89|698.09|0
1657845600000|2022-07-15 00:40:00|703.36|700.56|704.65|701.85|707.31|704.51|703.36|700.56|0
1657845900000|2022-07-15 00:45:00|704.4|701.6|701.2|698.4|705.39|702.59|700.95|698.15|0
1657846200000|2022-07-15 00:50:00|701.69|698.89|702.67|699.87|702.68|699.88|701.44|698.64|0
1657846500000|2022-07-15 00:55:00|702.43|699.63|706.13|703.33|706.13|703.33|701.94|699.14|0
1657846800000|2022-07-15 01:00:00|706.62|703.82|705.14|702.34|707.36|704.56|705.02|702.22|0
1657847100000|2022-07-15 01:05:00|705.39|702.59|706.13|703.33|708.59|705.79|704.89|702.09|0
1657847400000|2022-07-15 01:10:00|706.01|703.21|704.89|702.09|707.36|704.56|704.89|702.09|0
1657847700000|2022-07-15 01:15:00|705.14|702.34|705.51|702.71|705.63|702.83|703.91|701.11|0
1657848000000|2022-07-15 01:20:00|705.63|702.83|703.41|700.61|706.99|704.19|702.18|699.38|0
1657848300000|2022-07-15 01:25:00|703.54|700.74|701.69|698.89|704.53|701.73|700.95|698.15|0
1657848600000|2022-07-15 01:30:00|701.32|698.52|701.69|698.89|701.93|699.13|699.22|696.42|0
1657848900000|2022-07-15 01:35:00|701.08|698.28|700.95|698.15|703.17|700.37|700.21|697.41|0
1657849200000|2022-07-15 01:40:00|700.7|697.9|700.7|697.9|703.79|700.99|700.21|697.41|0
1657849500000|2022-07-15 01:45:00|700.95|698.15|700.45|697.65|701.44|698.64|698.98|696.18|0
1657849800000|2022-07-15 01:50:00|700.34|697.54|698.48|695.68|700.45|697.65|697.25|694.45|0
1657850100000|2022-07-15 01:55:00|698.24|695.44|696.76|693.96|698.98|696.18|696.76|693.96|0
1657850400000|2022-07-15 02:00:00|697|694.2|696.89|694.09|698.73|695.93|696.27|693.47|0
1657850700000|2022-07-15 02:05:00|696.76|693.96|696.27|693.47|697.25|694.45|695.77|692.97|0
1657851000000|2022-07-15 02:10:00|696.39|693.59|697.25|694.45|697.5|694.7|695.53|692.73|0
1657851300000|2022-07-15 02:15:00|697.13|694.33|695.65|692.85|697.87|695.07|695.41|692.61|0
1657851600000|2022-07-15 02:20:00|695.53|692.73|696.02|693.22|696.51|693.71|695.03|692.23|0
1657851900000|2022-07-15 02:25:00|696.15|693.35|695.9|693.1|697.25|694.45|695.9|693.1|0
1657852200000|2022-07-15 02:30:00|695.28|692.48|696.02|693.22|696.51|693.71|695.03|692.23|0
1657852500000|2022-07-15 02:35:00|695.77|692.97|697.25|694.45|698.23|695.43|695.03|692.23|0
1657852800000|2022-07-15 02:40:00|697.38|694.58|697.38|694.58|697.49|694.69|696.76|693.96|0
1657853100000|2022-07-15 02:45:00|697|694.2|699.47|696.67|699.47|696.67|697|694.2|0
1657853400000|2022-07-15 02:50:00|699.22|696.42|696.02|693.22|699.22|696.42|696.02|693.22|0
1657853700000|2022-07-15 02:55:00|695.77|692.97|695.52|692.72|696.76|693.96|695.28|692.48|0
1657854000000|2022-07-15 03:00:00|695.77|692.97|695.28|692.48|696.02|693.22|694.78|691.98|0
1657854300000|2022-07-15 03:05:00|695.41|692.61|697.25|694.45|697.25|694.45|695.28|692.48|0
1657854600000|2022-07-15 03:10:00|697.13|694.33|697.62|694.82|697.74|694.94|695.77|692.97|0
1657854900000|2022-07-15 03:15:00|697.49|694.69|700.45|697.65|700.45|697.65|696.51|693.71|0
1657855200000|2022-07-15 03:20:00|700.82|698.02|698.48|695.68|701.68|698.88|697.98|695.18|0
1657855500000|2022-07-15 03:25:00|698.61|695.81|698.85|696.05|698.85|696.05|696.51|693.71|0
1657855800000|2022-07-15 03:30:00|698.72|695.92|696.01|693.21|698.97|696.17|696.01|693.21|0
1657856100000|2022-07-15 03:35:00|695.52|692.72|695.77|692.97|697.25|694.45|695.52|692.72|0
1657856400000|2022-07-15 03:40:00|696.01|693.21|695.65|692.85|696.26|693.46|695.27|692.47|0
1657856700000|2022-07-15 03:45:00|695.4|692.6|696.26|693.46|697.49|694.69|695.03|692.23|0
1657857000000|2022-07-15 03:50:00|696.14|693.34|695.27|692.47|697|694.2|694.54|691.74|0
1657857300000|2022-07-15 03:55:00|695.52|692.72|695.03|692.23|695.77|692.97|694.54|691.74|0
1657857600000|2022-07-15 04:00:00|694.78|691.98|697.74|694.94|697.74|694.94|694.66|691.86|0
1657857900000|2022-07-15 04:05:00|697.62|694.82|697.62|694.82|698.6|695.8|697|694.2|0
1657858200000|2022-07-15 04:10:00|697.98|695.18|697|694.2|697.98|695.18|696.5|693.7|0
1657858500000|2022-07-15 04:15:00|697.24|694.44|697|694.2|697.74|694.94|696.75|693.95|0
1657858800000|2022-07-15 04:20:00|696.75|693.95|697.49|694.69|697.98|695.18|696.75|693.95|0
1657859100000|2022-07-15 04:25:00|697.62|694.82|697.73|694.93|697.98|695.18|697|694.2|0
1657859400000|2022-07-15 04:30:00|697.62|694.82|697.24|694.44|697.73|694.93|696.63|693.83|0
1657859700000|2022-07-15 04:35:00|697.12|694.32|697.24|694.44|698.47|695.67|697|694.2|0
1657860000000|2022-07-15 04:40:00|697.37|694.57|698.23|695.43|698.72|695.92|697|694.2|0
1657860300000|2022-07-15 04:45:00|698.35|695.55|698.97|696.17|698.97|696.17|697.73|694.93|0
1657860600000|2022-07-15 04:50:00|699.21|696.41|698.47|695.67|699.95|697.15|698.23|695.43|0
1657860900000|2022-07-15 04:55:00|698.72|695.92|699.09|696.29|699.46|696.66|698.23|695.43|0
1657861200000|2022-07-15 05:00:00|698.96|696.16|701.06|698.26|701.18|698.38|697.86|695.06|0
1657861500000|2022-07-15 05:05:00|700.94|698.14|701.43|698.63|701.67|698.87|700.44|697.64|0
1657861800000|2022-07-15 05:10:00|701.67|698.87|702.3|699.5|702.66|699.86|700.94|698.14|0
1657862100000|2022-07-15 05:15:00|702.17|699.37|703.03|700.23|703.65|700.85|702.17|699.37|0
1657862400000|2022-07-15 05:20:00|702.91|700.11|703.89|701.09|704.27|701.47|702.17|699.37|0
1657862700000|2022-07-15 05:25:00|704.14|701.34|704.63|701.83|704.63|701.83|703.28|700.48|0
1657863000000|2022-07-15 05:30:00|705.01|702.21|707.34|704.54|707.59|704.79|704.38|701.58|0
1657863300000|2022-07-15 05:35:00|707.59|704.79|707.84|705.04|707.84|705.04|706.24|703.44|0
1657863600000|2022-07-15 05:40:00|707.96|705.16|707.34|704.54|708.82|706.02|707.1|704.3|0
1657863900000|2022-07-15 05:45:00|707.59|704.79|703.64|700.84|707.59|704.79|703.64|700.84|0
1657864200000|2022-07-15 05:50:00|703.89|701.09|704.63|701.83|704.63|701.83|702.41|699.61|0
1657864500000|2022-07-15 05:55:00|704.88|702.08|703.4|700.6|705.37|702.57|702.29|699.49|0
1657864800000|2022-07-15 06:00:00|703.89|701.09|703.47|700.67|704.69|701.89|702.22|699.42|0
1657865100000|2022-07-15 06:05:00|703.71|700.91|703.11|700.31|706.81|704.01|702.61|699.81|0
1657865400000|2022-07-15 06:10:00|703.6|700.8|700.89|698.09|704.47|701.67|700.89|698.09|0
1657865700000|2022-07-15 06:15:00|701.13|698.33|701.63|698.83|702.61|699.81|700.52|697.72|0
1657866000000|2022-07-15 06:20:00|701.38|698.58|704.34|701.54|705.32|702.52|701.26|698.46|0
1657866300000|2022-07-15 06:25:00|704.58|701.78|705.32|702.52|706.8|704|703.97|701.17|0
1657866600000|2022-07-15 06:30:00|705.57|702.77|707.43|704.63|707.79|704.99|703.84|701.04|0
1657866900000|2022-07-15 06:35:00|707.3|704.5|712.23|709.43|712.48|709.68|707.05|704.25|0
1657867200000|2022-07-15 06:40:00|712.48|709.68|712.36|709.56|713.96|711.16|711.37|708.57|0
1657867500000|2022-07-15 06:45:00|711.74|708.94|712.11|709.31|712.73|709.93|710.26|707.46|0
1657867800000|2022-07-15 06:50:00|711.99|709.19|712.23|709.43|712.48|709.68|711|708.2|0
1657868100000|2022-07-15 06:55:00|712.48|709.68|714.21|711.41|714.21|711.41|711.87|709.07|0
1657868400000|2022-07-15 07:00:00|714.83|712.03|714.95|712.15|717.17|714.37|712.48|709.68|0
1657868700000|2022-07-15 07:05:00|713.89|711.49|717.71|715.31|721.66|719.26|713.89|711.49|0
1657869000000|2022-07-15 07:10:00|717.46|715.06|714.5|712.1|718.33|715.93|714.01|711.61|0
1657869300000|2022-07-15 07:15:00|714.99|712.59|707.59|705.19|715.24|712.84|707.59|705.19|0
1657869600000|2022-07-15 07:20:00|706.98|704.58|706.35|703.95|709.07|706.67|705.12|702.72|0
1657869900000|2022-07-15 07:25:00|705.74|703.34|705.5|703.1|706.24|703.84|702.54|700.14|0
1657870200000|2022-07-15 07:30:00|705.25|702.85|706.85|704.45|707.72|705.32|703.39|700.99|0
1657870500000|2022-07-15 07:35:00|707.09|704.69|703.77|701.37|707.34|704.94|702.65|700.25|0
1657870800000|2022-07-15 07:40:00|704.13|701.73|706.48|704.08|707.34|704.94|703.77|701.37|0
1657871100000|2022-07-15 07:45:00|706.6|704.2|708.46|706.06|708.57|706.17|705.37|702.97|0
1657871400000|2022-07-15 07:50:00|708.57|706.17|709.94|707.54|710.92|708.52|708.08|705.68|0
1657871700000|2022-07-15 07:55:00|710.18|707.78|707.83|705.43|710.18|707.78|706.35|703.95|0
1657872000000|2022-07-15 08:00:00|707.59|705.19|713.14|710.74|713.26|710.86|707.09|704.69|0
1657872300000|2022-07-15 08:05:00|712.28|709.88|710.3|707.9|712.77|710.37|709.56|707.16|0
1657872600000|2022-07-15 08:10:00|710.79|708.39|711.33|708.93|712.32|709.92|709.31|706.91|0
1657872900000|2022-07-15 08:15:00|711.09|708.69|711.83|709.43|713.19|710.79|710.35|707.95|0
1657873200000|2022-07-15 08:20:00|711.46|709.06|709.11|706.71|713.06|710.66|708.62|706.22|0
1657873500000|2022-07-15 08:25:00|709.36|706.96|706.89|704.49|709.36|706.96|706.89|704.49|0
1657873800000|2022-07-15 08:30:00|706.4|704|707.02|704.62|707.88|705.48|705.17|702.77|0
1657874100000|2022-07-15 08:35:00|707.27|704.87|706.4|704|707.39|704.99|705.17|702.77|0
1657874400000|2022-07-15 08:40:00|706.15|703.75|700.73|698.33|706.28|703.88|700.24|697.84|0
1657874700000|2022-07-15 08:45:00|700.48|698.08|697.28|694.88|701.84|699.44|697.03|694.63|0
1657875000000|2022-07-15 08:50:00|697.16|694.76|696.29|693.89|697.77|695.37|694.32|691.92|0
1657875300000|2022-07-15 08:55:00|696.18|693.78|699.99|697.59|700.36|697.96|695.8|693.4|0
1657875600000|2022-07-15 09:00:00|700.36|697.96|698.51|696.11|700.36|697.96|697.77|695.37|0
1657875900000|2022-07-15 09:05:00|698.26|695.86|696.05|693.65|698.26|695.86|695.55|693.15|0
1657876200000|2022-07-15 09:10:00|695.68|693.28|696.29|693.89|696.54|694.14|694.08|691.68|0
1657876500000|2022-07-15 09:15:00|695.8|693.4|698.02|695.62|698.39|695.99|695.19|692.79|0
1657876800000|2022-07-15 09:20:00|698.51|696.11|701.47|699.07|701.71|699.31|698.02|695.62|0
1657877100000|2022-07-15 09:25:00|701.59|699.19|699.99|697.59|701.71|699.31|699.13|696.73|0
1657877400000|2022-07-15 09:30:00|700.23|697.83|697.52|695.12|700.48|698.08|697.4|695|0
1657877700000|2022-07-15 09:35:00|697.4|695|697.9|695.5|700.61|698.21|697.4|695|0
1657878000000|2022-07-15 09:40:00|697.77|695.37|699.49|697.09|700.11|697.71|697.77|695.37|0
1657878300000|2022-07-15 09:45:00|699.13|696.73|702.45|700.05|702.45|700.05|699|696.6|0
1657878600000|2022-07-15 09:50:00|702.2|699.8|704.18|701.78|704.42|702.02|701.96|699.56|0
1657878900000|2022-07-15 09:55:00|704.42|702.02|701.96|699.56|704.42|702.02|700.23|697.83|0
1657879200000|2022-07-15 10:00:00|702.45|700.05|702.7|700.3|705.16|702.76|701.96|699.56|0
1657879500000|2022-07-15 10:05:00|702.94|700.54|703.19|700.79|704.67|702.27|702.45|700.05|0
1657879800000|2022-07-15 10:10:00|703.93|701.53|703.19|700.79|704.17|701.77|702.45|700.05|0
1657880100000|2022-07-15 10:15:00|703.44|701.04|703.93|701.53|704.17|701.77|702.45|700.05|0
1657880400000|2022-07-15 10:20:00|704.17|701.77|700.97|698.57|704.42|702.02|698.75|696.35|0
1657880700000|2022-07-15 10:25:00|701.1|698.7|699.24|696.84|701.59|699.19|698.75|696.35|0
1657881000000|2022-07-15 10:30:00|699.37|696.97|701.71|699.31|701.71|699.31|698.51|696.11|0
1657881300000|2022-07-15 10:35:00|701.59|699.19|700.97|698.57|702.69|700.29|700.97|698.57|0
1657881600000|2022-07-15 10:40:00|700.85|698.45|700.72|698.32|701.95|699.55|700.48|698.08|0
1657881900000|2022-07-15 10:45:00|701.1|698.7|698.39|695.99|701.34|698.94|698.26|695.86|0
1657882200000|2022-07-15 10:50:00|698.75|696.35|699.24|696.84|700.11|697.71|698.26|695.86|0
1657882500000|2022-07-15 10:55:00|699.12|696.72|699.74|697.34|700.72|698.32|698.75|696.35|0
1657882800000|2022-07-15 11:00:00|699.37|696.97|697.4|695|699.98|697.58|696.53|694.13|0
1657883100000|2022-07-15 11:05:00|697.52|695.12|697.52|695.12|698.5|696.1|696.17|693.77|0
1657883400000|2022-07-15 11:10:00|697.76|695.36|695.3|692.9|698.5|696.1|694.81|692.41|0
1657883700000|2022-07-15 11:15:00|695.55|693.15|697.02|694.62|697.15|694.75|695.55|693.15|0
1657884000000|2022-07-15 11:20:00|696.91|694.51|694.56|692.16|697.27|694.87|693.58|691.18|0
1657884300000|2022-07-15 11:25:00|694.44|692.04|695.05|692.65|695.3|692.9|693.08|690.68|0
1657884600000|2022-07-15 11:30:00|694.93|692.53|693.58|691.18|695.05|692.65|693.33|690.93|0
1657884900000|2022-07-15 11:35:00|693.82|691.42|695.79|693.39|696.04|693.64|693.33|690.93|0
1657885200000|2022-07-15 11:40:00|695.67|693.27|698.75|696.35|698.99|696.59|695.54|693.14|0
1657885500000|2022-07-15 11:45:00|698.99|696.59|696.53|694.13|699.24|696.84|696.53|694.13|0
1657885800000|2022-07-15 11:50:00|696.78|694.38|698.01|695.61|698.5|696.1|696.78|694.38|0
1657886100000|2022-07-15 11:55:00|698.25|695.85|701.46|699.06|701.46|699.06|697.76|695.36|0
1657886400000|2022-07-15 12:00:00|701.21|698.81|700.96|698.56|701.34|698.94|698.75|696.35|0
1657886700000|2022-07-15 12:05:00|701.46|699.06|701.46|699.06|702.44|700.04|700.22|697.82|0
1657887000000|2022-07-15 12:10:00|701.21|698.81|701.46|699.06|703.18|700.78|701.21|698.81|0
1657887300000|2022-07-15 12:15:00|701.7|699.3|704.66|702.26|705.65|703.25|701.21|698.81|0
1657887600000|2022-07-15 12:20:00|705.15|702.75|706.27|703.87|708.36|705.96|704.91|702.51|0
1657887900000|2022-07-15 12:25:00|706.14|703.74|703.95|701.55|706.14|703.74|701.35|698.95|0
1657888200000|2022-07-15 12:30:00|705.18|702.78|707.27|704.87|715.18|712.78|701.48|699.08|0
1657888500000|2022-07-15 12:35:00|707.77|705.37|692.23|689.83|708.75|706.35|692.23|689.83|0
1657888800000|2022-07-15 12:40:00|691.98|689.58|691.49|689.09|694.69|692.29|690.75|688.35|0
1657889100000|2022-07-15 12:45:00|690.99|688.59|676.72|674.32|691.73|689.33|675.73|673.33|0
1657889400000|2022-07-15 12:50:00|677.21|674.81|672.54|670.14|677.46|675.06|670.08|667.68|0
1657889700000|2022-07-15 12:55:00|672.78|670.38|674.78|672.38|676.01|673.61|670.57|668.17|0
1657890000000|2022-07-15 13:00:00|675.03|672.63|670.66|668.26|675.52|673.12|669.49|667.09|0
1657890300000|2022-07-15 13:05:00|670.91|668.51|665.99|663.59|671.15|668.75|663.78|661.38|0
1657890600000|2022-07-15 13:10:00|666.23|663.83|670.54|668.14|671.64|669.24|666.23|663.83|0
1657890900000|2022-07-15 13:15:00|670.66|668.26|671.53|669.13|673.37|670.97|670.41|668.01|0
1657891200000|2022-07-15 13:20:00|671.64|669.24|670.66|668.26|673.86|671.46|670.41|668.01|0
1657891500000|2022-07-15 13:25:00|669.92|667.52|662.06|659.66|669.92|667.52|660.83|658.43|0
1657891800000|2022-07-15 13:30:00|661.07|658.67|662.37|659.97|662.37|659.97|655.55|653.15|0
1657892100000|2022-07-15 13:35:00|660.4|658|667.54|665.14|669.26|666.86|657.94|655.54|0
1657892400000|2022-07-15 13:40:00|666.55|664.15|667.29|664.89|671.48|669.08|666.06|663.66|0
1657892700000|2022-07-15 13:45:00|666.55|664.15|672.87|670.47|676.81|674.41|666.55|664.15|0
1657893000000|2022-07-15 13:50:00|673.36|670.96|680.26|677.86|681.73|679.33|672.38|669.98|0
1657893300000|2022-07-15 13:55:00|681.24|678.84|672.5|670.1|682.72|680.32|671.39|668.99|0
1657893600000|2022-07-15 14:00:00|664.88|662.48|659.84|657.44|665.25|662.85|649.54|647.14|0
1657893900000|2022-07-15 14:05:00|660.33|657.93|661.8|659.4|667.7|665.3|657.14|654.74|0
1657894200000|2022-07-15 14:10:00|661.56|659.16|659.84|657.44|664.51|662.11|656.65|654.25|0
1657894500000|2022-07-15 14:15:00|660.09|657.69|658.12|655.72|662.79|660.39|656.65|654.25|0
1657894800000|2022-07-15 14:20:00|657.63|655.23|654.93|652.53|667.7|665.3|654.19|651.79|0
1657895100000|2022-07-15 14:25:00|654.19|651.79|646.35|643.95|657.27|654.87|645.61|643.21|0
1657895400000|2022-07-15 14:30:00|645.61|643.21|647|644.6|649.29|646.89|645.37|642.97|0
1657895700000|2022-07-15 14:35:00|647.25|644.85|651.43|649.03|651.92|649.52|645.53|643.13|0
1657896000000|2022-07-15 14:40:00|650.94|648.54|655.12|652.72|655.12|652.72|649.46|647.06|0
1657896300000|2022-07-15 14:45:00|655.36|652.96|655.35|652.95|659.05|656.65|653.88|651.48|0
1657896600000|2022-07-15 14:50:00|656.08|653.68|655.59|653.19|657.8|655.4|654.13|651.73|0
1657896900000|2022-07-15 14:55:00|656.33|653.93|651.6|649.2|657.06|654.66|650.37|647.97|0
1657897200000|2022-07-15 15:00:00|651.84|649.44|648.91|646.51|652.7|650.3|647.93|645.53|0
1657897500000|2022-07-15 15:05:00|648.66|646.26|643.53|641.13|650.37|647.97|642.31|639.91|0
1657897800000|2022-07-15 15:10:00|642.8|640.4|643.29|640.89|646.71|644.31|642.8|640.4|0
1657898100000|2022-07-15 15:15:00|642.8|640.4|644.02|641.62|644.75|642.35|640.6|638.2|0
1657898400000|2022-07-15 15:20:00|643.77|641.37|642.32|639.92|643.77|641.37|640.6|638.2|0
1657898700000|2022-07-15 15:25:00|642.07|639.67|644.02|641.62|644.26|641.86|641.33|638.93|0
1657899000000|2022-07-15 15:30:00|644.26|641.86|644.75|642.35|647.44|645.04|641.33|638.93|0
1657899300000|2022-07-15 15:35:00|644.88|642.48|642.06|639.66|645.97|643.57|641.08|638.68|0
1657899600000|2022-07-15 15:40:00|642.55|640.15|643.04|640.64|645|642.6|641.57|639.17|0
1657899900000|2022-07-15 15:45:00|642.79|640.39|642.84|640.44|644.75|642.35|640.1|637.7|0
1657900200000|2022-07-15 15:50:00|643.69|641.29|646.14|643.74|646.14|643.74|643.2|640.8|0
1657900500000|2022-07-15 15:55:00|646.87|644.47|647.85|645.45|648.59|646.19|645.16|642.76|0
1657900800000|2022-07-15 16:00:00|648.34|645.94|646.63|644.23|650.3|647.9|645.65|643.25|0
1657901100000|2022-07-15 16:05:00|646.87|644.47|652.02|649.62|652.76|650.36|646.87|644.47|0
1657901400000|2022-07-15 16:10:00|652.26|649.86|651.77|649.37|654.47|652.07|650.3|647.9|0
1657901700000|2022-07-15 16:15:00|652.26|649.86|648.83|646.43|653.24|650.84|648.83|646.43|0
1657902000000|2022-07-15 16:20:00|649.08|646.68|650.65|648.25|650.89|648.49|648.19|645.79|0
1657902300000|2022-07-15 16:25:00|650.89|648.49|650.15|647.75|651.75|649.35|648.93|646.53|0
1657902600000|2022-07-15 16:30:00|650.28|647.88|653.1|650.7|655.06|652.66|649.17|646.77|0
1657902900000|2022-07-15 16:35:00|653.59|651.19|652.85|650.45|654.57|652.17|651.87|649.47|0
1657903200000|2022-07-15 16:40:00|653.1|650.7|651.38|648.98|655.8|653.4|650.64|648.24|0
1657903500000|2022-07-15 16:45:00|651.75|649.35|649.17|646.77|651.87|649.47|648.44|646.04|0
1657903800000|2022-07-15 16:50:00|648.93|646.53|651.62|649.22|652.61|650.21|648.43|646.03|0
1657904100000|2022-07-15 16:55:00|651.51|649.11|650.64|648.24|652.36|649.96|649.42|647.02|0
1657904400000|2022-07-15 17:00:00|650.4|648|648.19|645.79|650.64|648.24|648.19|645.79|0
1657904700000|2022-07-15 17:05:00|647.94|645.54|646.23|643.83|648.68|646.28|645.98|643.58|0
1657905000000|2022-07-15 17:10:00|646.47|644.07|646.23|643.83|647.21|644.81|645.49|643.09|0
1657905300000|2022-07-15 17:15:00|646.96|644.56|646.72|644.32|648.43|646.03|646.23|643.83|0
1657905600000|2022-07-15 17:20:00|646.47|644.07|646.22|643.82|648.19|645.79|645.98|643.58|0
1657905900000|2022-07-15 17:25:00|645.98|643.58|642.3|639.9|646.47|644.07|642.3|639.9|0
1657906200000|2022-07-15 17:30:00|642.55|640.15|641.81|639.41|643.77|641.37|641.08|638.68|0
1657906500000|2022-07-15 17:35:00|642.06|639.66|641.08|638.68|643.04|640.64|641.08|638.68|0
1657906800000|2022-07-15 17:40:00|640.83|638.43|643.04|640.64|643.53|641.13|640.83|638.43|0
1657907100000|2022-07-15 17:45:00|643.28|640.88|644.51|642.11|644.51|642.11|642.3|639.9|0
1657907400000|2022-07-15 17:50:00|644.75|642.35|648.19|645.79|648.19|645.79|643.53|641.13|0
1657907700000|2022-07-15 17:55:00|648.56|646.16|646.47|644.07|648.92|646.52|645.98|643.58|0
1657908000000|2022-07-15 18:00:00|646.22|643.82|649.9|647.5|650.88|648.48|645.73|643.33|0
1657908300000|2022-07-15 18:05:00|649.66|647.26|647.69|645.29|650.15|647.75|647.69|645.29|0
1657908600000|2022-07-15 18:10:00|647.2|644.8|645.73|643.33|649.05|646.65|645.73|643.33|0
1657908900000|2022-07-15 18:15:00|645.49|643.09|644.5|642.1|646.47|644.07|644.26|641.86|0
1657909200000|2022-07-15 18:20:00|644.26|641.86|646.84|644.44|648.92|646.52|644.26|641.86|0
1657909500000|2022-07-15 18:25:00|646.71|644.31|645.48|643.08|649.41|647.01|645.48|643.08|0
1657909800000|2022-07-15 18:30:00|645.73|643.33|645.97|643.57|646.96|644.56|644.75|642.35|0
1657910100000|2022-07-15 18:35:00|646.22|643.82|646.46|644.06|647.2|644.8|645.73|643.33|0
1657910400000|2022-07-15 18:40:00|646.22|643.82|643.52|641.12|646.71|644.31|643.52|641.12|0
1657910700000|2022-07-15 18:45:00|643.28|640.88|640.83|638.43|643.28|640.88|640.83|638.43|0
1657911000000|2022-07-15 18:50:00|641.07|638.67|642.3|639.9|643.28|640.88|640.83|638.43|0
1657911300000|2022-07-15 18:55:00|642.42|640.02|644.99|642.59|645.48|643.08|642.18|639.78|0
1657911600000|2022-07-15 19:00:00|645.73|643.33|644.26|641.86|647.69|645.29|644.26|641.86|0
1657911900000|2022-07-15 19:05:00|644.5|642.1|643.03|640.63|645.48|643.08|642.78|640.38|0
1657912200000|2022-07-15 19:10:00|643.27|640.87|645.48|643.08|645.73|643.33|642.29|639.89|0
1657912500000|2022-07-15 19:15:00|645.24|642.84|645.48|643.08|645.97|643.57|643.03|640.63|0
1657912800000|2022-07-15 19:20:00|645.24|642.84|647.2|644.8|647.2|644.8|643.27|640.87|0
1657913100000|2022-07-15 19:25:00|647.93|645.53|646.71|644.31|647.93|645.53|645.73|643.33|0
1657913400000|2022-07-15 19:30:00|646.95|644.55|650.63|648.23|651.86|649.46|646.22|643.82|0
1657913700000|2022-07-15 19:35:00|650.39|647.99|649.65|647.25|652.1|649.7|647.2|644.8|0
1657914000000|2022-07-15 19:40:00|649.9|647.5|644.99|642.59|650.39|647.99|644.99|642.59|0
1657914300000|2022-07-15 19:45:00|645.23|642.83|648.67|646.27|648.91|646.51|644.5|642.1|0
1657914600000|2022-07-15 19:50:00|647.69|645.29|645.23|642.83|652.35|649.95|645.23|642.83|0
1657914900000|2022-07-15 19:55:00|644.74|642.34|638.13|635.73|644.74|642.34|636.66|634.26|0
1657915200000|2022-07-15 20:00:00|638.86|636.46|638.12|635.72|640.82|638.42|637.64|635.24|0
1657915500000|2022-07-15 20:05:00|638.61|636.21|637.88|635.48|639.1|636.7|637.88|635.48|0
1657915800000|2022-07-15 20:10:00|637.63|635.23|638.86|636.46|639.1|636.7|636.9|634.5|0
1658103300000|2022-07-18 00:15:00|632.08|629.28|632.2|629.4|632.93|630.13|631.96|629.16|0
1658103600000|2022-07-18 00:20:00|632.08|629.28|631.59|628.79|632.69|629.89|631.47|628.67|0
1658103900000|2022-07-18 00:25:00|631.71|628.91|630.98|628.18|631.96|629.16|630.98|628.18|0
1658104200000|2022-07-18 00:30:00|631.22|628.42|632.57|629.77|632.81|630.01|630.86|628.06|0
1658104500000|2022-07-18 00:35:00|632.69|629.89|635.86|633.06|636.11|633.31|631.71|628.91|0
1658104800000|2022-07-18 00:40:00|635.62|632.82|636.6|633.8|637.33|634.53|634.89|632.09|0
1658105100000|2022-07-18 00:45:00|636.48|633.68|636.6|633.8|636.6|633.8|635.37|632.57|0
1658105400000|2022-07-18 00:50:00|636.84|634.04|637.21|634.41|637.82|635.02|636.35|633.55|0
1658105700000|2022-07-18 00:55:00|637.33|634.53|636.35|633.55|637.46|634.66|635.37|632.57|0
1658106000000|2022-07-18 01:00:00|636.11|633.31|634.39|631.59|636.35|633.55|634.39|631.59|0
1658106300000|2022-07-18 01:05:00|634.64|631.84|634.39|631.59|635.86|633.06|634.15|631.35|0
1658106600000|2022-07-18 01:10:00|634.15|631.35|634.39|631.59|636.1|633.3|634.15|631.35|0
1658106900000|2022-07-18 01:15:00|634.15|631.35|630.97|628.17|634.39|631.59|630.97|628.17|0
1658107200000|2022-07-18 01:20:00|631.1|628.3|629.75|626.95|631.95|629.15|629.26|626.46|0
1658107500000|2022-07-18 01:25:00|629.51|626.71|630.48|627.68|630.73|627.93|628.78|625.98|0
1658107800000|2022-07-18 01:30:00|630.12|627.32|630|627.2|631.95|629.15|630|627.2|0
1658108100000|2022-07-18 01:35:00|629.75|626.95|633.9|631.1|634.64|631.84|629.75|626.95|0
1658108400000|2022-07-18 01:40:00|634.03|631.23|633.17|630.37|634.27|631.47|632.44|629.64|0
1658108700000|2022-07-18 01:45:00|633.05|630.25|631.46|628.66|633.66|630.86|631.22|628.42|0
1658109000000|2022-07-18 01:50:00|631.59|628.79|630.48|627.68|631.59|628.79|629.99|627.19|0
1658109300000|2022-07-18 01:55:00|630.61|627.81|630.61|627.81|631.34|628.54|630.48|627.68|0
1658109600000|2022-07-18 02:00:00|630.48|627.68|631.1|628.3|631.21|628.41|629.75|626.95|0
1658109900000|2022-07-18 02:05:00|631.21|628.41|631.34|628.54|631.7|628.9|630.85|628.05|0
1658110200000|2022-07-18 02:10:00|631.21|628.41|631.46|628.66|631.95|629.15|630.24|627.44|0
1658110500000|2022-07-18 02:15:00|631.34|628.54|630.48|627.68|631.34|628.54|629.75|626.95|0
1658110800000|2022-07-18 02:20:00|630.24|627.44|630.97|628.17|631.34|628.54|629.75|626.95|0
1658111100000|2022-07-18 02:25:00|631.21|628.41|632.43|629.63|632.68|629.88|630.48|627.68|0
1658111400000|2022-07-18 02:30:00|632.19|629.39|630.85|628.05|632.19|629.39|630.48|627.68|0
1658111700000|2022-07-18 02:35:00|630.72|627.92|630.61|627.81|632.8|630|629.26|626.46|0
1658112000000|2022-07-18 02:40:00|630.72|627.92|629.99|627.19|631.09|628.29|629.5|626.7|0
1658112300000|2022-07-18 02:45:00|629.87|627.07|629.99|627.19|631.09|628.29|629.38|626.58|0
1658112600000|2022-07-18 02:50:00|629.5|626.7|629.74|626.94|630.23|627.43|629.01|626.21|0
1658112900000|2022-07-18 02:55:00|629.5|626.7|629.01|626.21|629.63|626.83|628.77|625.97|0
1658113200000|2022-07-18 03:00:00|628.89|626.09|627.55|624.75|629.26|626.46|627.06|624.26|0
1658113500000|2022-07-18 03:05:00|627.43|624.63|625.35|622.55|627.43|624.63|625.11|622.31|0
1658113800000|2022-07-18 03:10:00|625.11|622.31|625.35|622.55|625.84|623.04|623.89|621.09|0
1658114100000|2022-07-18 03:15:00|625.11|622.31|624.3|621.5|625.11|622.31|624.13|621.33|0
1658114400000|2022-07-18 03:20:00|624.43|621.63|622.59|619.79|625.03|622.23|622.11|619.31|0
1658114700000|2022-07-18 03:25:00|622.48|619.68|622.35|619.55|623.08|620.28|621.74|618.94|0
1658115000000|2022-07-18 03:30:00|622.59|619.79|622.84|620.04|623.81|621.01|622.1|619.3|0
1658115300000|2022-07-18 03:35:00|623.08|620.28|622.72|619.92|624.3|621.5|622.1|619.3|0
1658115600000|2022-07-18 03:40:00|622.59|619.79|623.57|620.77|623.94|621.14|622.1|619.3|0
1658115900000|2022-07-18 03:45:00|623.32|620.52|623.81|621.01|623.81|621.01|623.08|620.28|0
1658116200000|2022-07-18 03:50:00|623.94|621.14|623.2|620.4|624.18|621.38|622.83|620.03|0
1658116500000|2022-07-18 03:55:00|623.32|620.52|623.32|620.52|623.57|620.77|622.59|619.79|0
1658116800000|2022-07-18 04:00:00|623.2|620.4|622.1|619.3|623.2|620.4|621.86|619.06|0
1658117100000|2022-07-18 04:05:00|622.35|619.55|622.34|619.54|622.83|620.03|622.1|619.3|0
1658117400000|2022-07-18 04:10:00|622.1|619.3|623.08|620.28|623.08|620.28|621.86|619.06|0
1658117700000|2022-07-18 04:15:00|623.32|620.52|623.32|620.52|623.56|620.76|623.08|620.28|0
1658118000000|2022-07-18 04:20:00|623.45|620.65|624.78|621.98|624.78|621.98|623.45|620.65|0
1658118300000|2022-07-18 04:25:00|625.03|622.23|624.18|621.38|625.76|622.96|624.18|621.38|0
1658118600000|2022-07-18 04:30:00|624.05|621.25|624.66|621.86|624.78|621.98|624.05|621.25|0
1658118900000|2022-07-18 04:35:00|624.54|621.74|623.07|620.27|624.54|621.74|623.07|620.27|0
1658119200000|2022-07-18 04:40:00|623.32|620.52|623.07|620.27|623.81|621.01|623.07|620.27|0
1658119500000|2022-07-18 04:45:00|622.83|620.03|623.32|620.52|623.44|620.64|622.59|619.79|0
1658119800000|2022-07-18 04:50:00|623.44|620.64|622.58|619.78|623.44|620.64|622.34|619.54|0
1658120100000|2022-07-18 04:55:00|622.83|620.03|621.49|618.69|622.96|620.16|621.12|618.32|0
1658120400000|2022-07-18 05:00:00|621.12|618.32|623.56|620.76|624.05|621.25|620.88|618.08|0
1658120700000|2022-07-18 05:05:00|623.32|620.52|624.05|621.25|624.05|621.25|622.83|620.03|0
1658121000000|2022-07-18 05:10:00|623.93|621.13|623.69|620.89|624.29|621.49|623.31|620.51|0
1658121300000|2022-07-18 05:15:00|623.56|620.76|624.17|621.37|624.17|621.37|622.58|619.78|0
1658121600000|2022-07-18 05:20:00|624.29|621.49|622.58|619.78|624.42|621.62|622.58|619.78|0
1658121900000|2022-07-18 05:25:00|622.34|619.54|621.61|618.81|622.83|620.03|621.61|618.81|0
1658122200000|2022-07-18 05:30:00|621.49|618.69|620.39|617.59|622.09|619.29|620.39|617.59|0
1658122500000|2022-07-18 05:35:00|620.27|617.47|619.17|616.37|621.36|618.56|617.95|615.15|0
1658122800000|2022-07-18 05:40:00|619.29|616.49|618.19|615.39|619.78|616.98|618.07|615.27|0
1658123100000|2022-07-18 05:45:00|617.95|615.15|617.1|614.3|618.56|615.76|616.97|614.17|0
1658123400000|2022-07-18 05:50:00|617.34|614.54|618.43|615.63|618.43|615.63|616.97|614.17|0
1658123700000|2022-07-18 05:55:00|618.32|615.52|617.46|614.66|618.68|615.88|617.34|614.54|0
1658124000000|2022-07-18 06:00:00|617.7|614.9|619.65|616.85|619.65|616.85|614.78|611.98|0
1658124300000|2022-07-18 06:05:00|619.78|616.98|619.65|616.85|619.9|617.1|617.83|615.03|0
1658124600000|2022-07-18 06:10:00|619.9|617.1|620.75|617.95|621.11|618.31|619.65|616.85|0
1658124900000|2022-07-18 06:15:00|620.87|618.07|619.89|617.09|621.6|618.8|619.16|616.36|0
1658125200000|2022-07-18 06:20:00|619.65|616.85|619.41|616.61|621.11|618.31|619.29|616.49|0
1658125500000|2022-07-18 06:25:00|619.65|616.85|619.41|616.61|621.36|618.56|619.41|616.61|0
1658125800000|2022-07-18 06:30:00|619.65|616.85|619.41|616.61|621.11|618.31|618.19|615.39|0
1658126100000|2022-07-18 06:35:00|619.16|616.36|619.4|616.6|619.89|617.09|617.7|614.9|0
1658126400000|2022-07-18 06:40:00|619.53|616.73|616.97|614.17|619.65|616.85|616.48|613.68|0
1658126700000|2022-07-18 06:45:00|616.72|613.92|615.99|613.19|616.72|613.92|614.78|611.98|0
1658127000000|2022-07-18 06:50:00|616.24|613.44|615.5|612.7|616.72|613.92|614.53|611.73|0
1658127300000|2022-07-18 06:55:00|615.63|612.83|613.8|611|615.99|613.19|613.8|611|0
1658127600000|2022-07-18 07:00:00|615.5|612.7|618.43|615.63|618.43|615.63|614.04|611.24|0
1658127900000|2022-07-18 07:05:00|617.98|615.58|615.19|612.79|618.47|616.07|613.73|611.33|0
1658128200000|2022-07-18 07:10:00|615.3|612.9|613.36|610.96|616.03|613.63|612.87|610.47|0
1658128500000|2022-07-18 07:15:00|613.6|611.2|610.43|608.03|613.6|611.2|609.7|607.3|0
1658128800000|2022-07-18 07:20:00|610.92|608.52|609.22|606.82|611.89|609.49|608.24|605.84|0
1658129100000|2022-07-18 07:25:00|609.46|607.06|609.22|606.82|611.65|609.25|608.97|606.57|0
1658129400000|2022-07-18 07:30:00|608.97|606.57|605.33|602.93|609.7|607.3|604.84|602.44|0
1658129700000|2022-07-18 07:35:00|605.45|603.05|605.33|602.93|605.81|603.41|603.87|601.47|0
1658130000000|2022-07-18 07:40:00|605.57|603.17|604.6|602.2|606.06|603.66|602.65|600.25|0
1658130300000|2022-07-18 07:45:00|604.84|602.44|605.45|603.05|606.18|603.78|603.99|601.59|0
1658130600000|2022-07-18 07:50:00|605.57|603.17|607.51|605.11|607.76|605.36|605.08|602.68|0
1658130900000|2022-07-18 07:55:00|607.27|604.87|606.78|604.38|608|605.6|606.78|604.38|0
1658131200000|2022-07-18 08:00:00|607.03|604.63|606.12|603.72|608.73|606.33|605.57|603.17|0
1658131500000|2022-07-18 08:05:00|606.01|603.61|605.15|602.75|607.34|604.94|604.17|601.77|0
1658131800000|2022-07-18 08:10:00|605.64|603.24|605.03|602.63|607.1|604.7|604.9|602.5|0
1658132100000|2022-07-18 08:15:00|605.28|602.88|605.88|603.48|606.25|603.85|604.9|602.5|0
1658132400000|2022-07-18 08:20:00|606.12|603.72|602.47|600.07|606.12|603.72|602.47|600.07|0
1658132700000|2022-07-18 08:25:00|602.22|599.82|597.6|595.2|602.22|599.82|596.62|594.22|0
1658133000000|2022-07-18 08:30:00|597.35|594.95|597.11|594.71|598.81|596.41|595.89|593.49|0
1658133300000|2022-07-18 08:35:00|596.99|594.59|597.72|595.32|599.54|597.14|596.87|594.47|0
1658133600000|2022-07-18 08:40:00|597.84|595.44|598.57|596.17|598.57|596.17|596.38|593.98|0
1658133900000|2022-07-18 08:45:00|598.45|596.05|598.08|595.68|599.43|597.03|597.59|595.19|0
1658134200000|2022-07-18 08:50:00|598.21|595.81|596.75|594.35|598.57|596.17|596.38|593.98|0
1658134500000|2022-07-18 08:55:00|596.86|594.46|595.53|593.13|596.86|594.46|594.67|592.27|0
1658134800000|2022-07-18 09:00:00|595.65|593.25|596.86|594.46|596.86|594.46|595.04|592.64|0
1658135100000|2022-07-18 09:05:00|596.75|594.35|599.3|596.9|600.03|597.63|596.38|593.98|0
1658135400000|2022-07-18 09:10:00|599.54|597.14|598.08|595.68|599.54|597.14|598.08|595.68|0
1658135700000|2022-07-18 09:15:00|598.32|595.92|597.59|595.19|599.54|597.14|597.11|594.71|0
1658136000000|2022-07-18 09:20:00|597.35|594.95|596.01|593.61|597.35|594.95|595.89|593.49|0
1658136300000|2022-07-18 09:25:00|595.89|593.49|600.03|597.63|600.27|597.87|595.89|593.49|0
1658136600000|2022-07-18 09:30:00|600.15|597.75|601|598.6|601.61|599.21|599.29|596.89|0
1658136900000|2022-07-18 09:35:00|600.88|598.48|600.51|598.11|601.49|599.09|599.78|597.38|0
1658137200000|2022-07-18 09:40:00|600.39|597.99|600.75|598.35|601.97|599.57|599.78|597.38|0
1658137500000|2022-07-18 09:45:00|601|598.6|602.83|600.43|602.83|600.43|600.88|598.48|0
1658137800000|2022-07-18 09:50:00|602.95|600.55|603.43|601.03|603.68|601.28|602.59|600.19|0
1658138100000|2022-07-18 09:55:00|603.19|600.79|601.73|599.33|603.19|600.79|601.73|599.33|0
1658138400000|2022-07-18 10:00:00|601.97|599.57|603.43|601.03|603.43|601.03|601.48|599.08|0
1658138700000|2022-07-18 10:05:00|603.19|600.79|601.48|599.08|603.19|600.79|601.24|598.84|0
1658139000000|2022-07-18 10:10:00|601.37|598.97|598.8|596.4|601.73|599.33|598.8|596.4|0
1658139300000|2022-07-18 10:15:00|599.05|596.65|599.9|597.5|600.88|598.48|599.05|596.65|0
1658139600000|2022-07-18 10:20:00|599.78|597.38|599.05|596.65|600.02|597.62|598.8|596.4|0
1658139900000|2022-07-18 10:25:00|599.17|596.77|599.9|597.5|600.26|597.86|598.8|596.4|0
1658140200000|2022-07-18 10:30:00|600.02|597.62|599.78|597.38|600.02|597.62|599.53|597.13|0
1658140500000|2022-07-18 10:35:00|600.02|597.62|601.48|599.08|602.45|600.05|600.02|597.62|0
1658140800000|2022-07-18 10:40:00|601.61|599.21|601.97|599.57|602.7|600.3|600.99|598.59|0
1658141100000|2022-07-18 10:45:00|602.21|599.81|601.48|599.08|603.18|600.78|601.48|599.08|0
1658141400000|2022-07-18 10:50:00|601.23|598.83|603.18|600.78|603.18|600.78|601.23|598.83|0
1658141700000|2022-07-18 10:55:00|603.43|601.03|602.45|600.05|603.43|601.03|601.48|599.08|0
1658142000000|2022-07-18 11:00:00|602.7|600.3|602.7|600.3|604.89|602.49|602.45|600.05|0
1658142300000|2022-07-18 11:05:00|602.45|600.05|598.8|596.4|602.7|600.3|598.55|596.15|0
1658142600000|2022-07-18 11:10:00|598.55|596.15|600.26|597.86|600.26|597.86|598.31|595.91|0
1658142900000|2022-07-18 11:15:00|600.5|598.1|599.17|596.77|600.5|598.1|598.55|596.15|0
1658143200000|2022-07-18 11:20:00|599.04|596.64|596.61|594.21|599.28|596.88|596.12|593.72|0
1658143500000|2022-07-18 11:25:00|596.85|594.45|597.82|595.42|599.28|596.88|596.85|594.45|0
1658143800000|2022-07-18 11:30:00|598.07|595.67|598.31|595.91|598.55|596.15|597.09|594.69|0
1658144100000|2022-07-18 11:35:00|598.55|596.15|599.77|597.37|600.01|597.61|598.55|596.15|0
1658144400000|2022-07-18 11:40:00|600.01|597.61|600.5|598.1|600.99|598.59|599.77|597.37|0
1658144700000|2022-07-18 11:45:00|600.74|598.34|599.28|596.88|600.74|598.34|599.04|596.64|0
1658145000000|2022-07-18 11:50:00|599.41|597.01|600.5|598.1|600.74|598.34|598.55|596.15|0
1658145300000|2022-07-18 11:55:00|600.74|598.34|601.23|598.83|601.96|599.56|600.01|597.61|0
1658145600000|2022-07-18 12:00:00|600.98|598.58|601.23|598.83|601.71|599.31|598.79|596.39|0
1658145900000|2022-07-18 12:05:00|601.11|598.71|600.5|598.1|601.23|598.83|599.28|596.88|0
1658146200000|2022-07-18 12:10:00|600.74|598.34|601.96|599.56|602.45|600.05|600.74|598.34|0
1658146500000|2022-07-18 12:15:00|601.71|599.31|607.32|604.92|607.56|605.16|601.71|599.31|0
1658146800000|2022-07-18 12:20:00|607.08|604.68|609.03|606.63|610.49|608.09|606.34|603.94|0
1658147100000|2022-07-18 12:25:00|609.52|607.12|612.69|610.29|613.42|611.02|609.03|606.63|0
1658147400000|2022-07-18 12:30:00|613.06|610.66|609.27|606.87|613.42|611.02|609.03|606.63|0
1658147700000|2022-07-18 12:35:00|609.51|607.11|610.45|608.05|611.22|608.82|608.54|606.14|0
1658148000000|2022-07-18 12:40:00|610.57|608.17|609.35|606.95|611.54|609.14|609.35|606.95|0
1658148300000|2022-07-18 12:45:00|609.59|607.19|611.54|609.14|612.89|610.49|608.86|606.46|0
1658148600000|2022-07-18 12:50:00|611.91|609.51|611.54|609.14|612.28|609.88|610.45|608.05|0
1658148900000|2022-07-18 12:55:00|611.67|609.27|607.4|605|612.03|609.63|607.15|604.75|0
1658149200000|2022-07-18 13:00:00|607.52|605.12|609.35|606.95|609.59|607.19|607.4|605|0
1658149500000|2022-07-18 13:05:00|609.1|606.7|608.5|606.1|609.59|607.19|607.64|605.24|0
1658149800000|2022-07-18 13:10:00|608.37|605.97|610.08|607.68|611.05|608.65|608.13|605.73|0
1658150100000|2022-07-18 13:15:00|609.83|607.43|607.88|605.48|610.08|607.68|607.39|604.99|0
1658150400000|2022-07-18 13:20:00|608.13|605.73|608.13|605.73|610.08|607.68|607.39|604.99|0
1658150700000|2022-07-18 13:25:00|608.37|605.97|606.42|604.02|608.61|606.21|604.96|602.56|0
1658151000000|2022-07-18 13:30:00|605.93|603.53|604.21|601.81|609.1|606.7|599.72|597.32|0
1658151300000|2022-07-18 13:35:00|606.29|603.89|607.13|604.73|608.6|606.2|602.01|599.61|0
1658151600000|2022-07-18 13:40:00|608.11|605.71|603.17|600.77|612.02|609.62|602.92|600.52|0
1658151900000|2022-07-18 13:45:00|602.68|600.28|601.59|599.19|606.09|603.69|599.75|597.35|0
1658152200000|2022-07-18 13:50:00|601.7|599.3|601.95|599.55|604.14|601.74|600.48|598.08|0
1658152500000|2022-07-18 13:55:00|602.19|599.79|605.36|602.96|606.09|603.69|598.78|596.38|0
1658152800000|2022-07-18 14:00:00|605.11|602.71|606.09|603.69|609.26|606.86|602.68|600.28|0
1658153100000|2022-07-18 14:05:00|606.82|604.42|609.5|607.1|611.21|608.81|606.33|603.93|0
1658153400000|2022-07-18 14:10:00|609.26|606.86|612.24|609.84|616.59|614.19|608.53|606.13|0
1658153700000|2022-07-18 14:15:00|612|609.6|611.27|608.87|614.2|611.8|609.32|606.92|0
1658154000000|2022-07-18 14:20:00|611.02|608.62|610.29|607.89|611.88|609.48|608.58|606.18|0
1658154300000|2022-07-18 14:25:00|610.54|608.14|611.76|609.36|613.46|611.06|610.29|607.89|0
1658154600000|2022-07-18 14:30:00|611.51|609.11|608.1|605.7|611.76|609.36|606.88|604.48|0
1658154900000|2022-07-18 14:35:00|607.98|605.58|610.13|607.73|612.33|609.93|606.88|604.48|0
1658155200000|2022-07-18 14:40:00|610.01|607.61|610.62|608.22|611.35|608.95|608.17|605.77|0
1658155500000|2022-07-18 14:45:00|610.86|608.46|613.55|611.15|616.24|613.84|610.62|608.22|0
1658155800000|2022-07-18 14:50:00|613.68|611.28|611.84|609.44|614.77|612.37|611.59|609.19|0
1658156100000|2022-07-18 14:55:00|612.08|609.68|609.88|607.48|612.81|610.41|608.42|606.02|0
1658156400000|2022-07-18 15:00:00|609.64|607.24|610.86|608.46|613.06|610.66|608.66|606.26|0
1658156700000|2022-07-18 15:05:00|610.61|608.21|613.3|610.9|614.28|611.88|609.39|606.99|0
1658157000000|2022-07-18 15:10:00|613.06|610.66|613.06|610.66|614.77|612.37|612.57|610.17|0
1658157300000|2022-07-18 15:15:00|613.3|610.9|613.79|611.39|615.75|613.35|612.32|609.92|0
1658157600000|2022-07-18 15:20:00|613.55|611.15|612.32|609.92|614.52|612.12|611.83|609.43|0
1658157900000|2022-07-18 15:25:00|612.08|609.68|612.81|610.41|613.55|611.15|611.1|608.7|0
1658158200000|2022-07-18 15:30:00|612.57|610.17|611.34|608.94|614.52|612.12|609.63|607.23|0
1658158500000|2022-07-18 15:35:00|611.59|609.19|608.9|606.5|611.83|609.43|608.66|606.26|0
1658158800000|2022-07-18 15:40:00|608.41|606.01|605.48|603.08|609.15|606.75|605.48|603.08|0
1658159100000|2022-07-18 15:45:00|605.24|602.84|608.66|606.26|609.14|606.74|604.99|602.59|0
1658159400000|2022-07-18 15:50:00|608.9|606.5|606.95|604.55|609.63|607.23|606.7|604.3|0
1658159700000|2022-07-18 15:55:00|607.19|604.79|605.73|603.33|607.43|605.03|604.75|602.35|0
1658160000000|2022-07-18 16:00:00|605.24|602.84|607.32|604.92|607.92|605.52|605.24|602.84|0
1658160300000|2022-07-18 16:05:00|607.43|605.03|608.65|606.25|609.88|607.48|605.72|603.32|0
1658160600000|2022-07-18 16:10:00|608.41|606.01|606.7|604.3|609.14|606.74|605.97|603.57|0
1658160900000|2022-07-18 16:15:00|606.94|604.54|609.39|606.99|610.36|607.96|606.46|604.06|0
1658161200000|2022-07-18 16:20:00|609.63|607.23|607.92|605.52|610.12|607.72|607.92|605.52|0
1658161500000|2022-07-18 16:25:00|608.16|605.76|610.61|608.21|611.1|608.7|608.16|605.76|0
1658161800000|2022-07-18 16:30:00|610.36|607.96|610.61|608.21|610.85|608.45|609.14|606.74|0
1658162100000|2022-07-18 16:35:00|610.85|608.45|608.65|606.25|610.85|608.45|608.41|606.01|0
1658162400000|2022-07-18 16:40:00|608.9|606.5|609.63|607.23|609.63|607.23|607.92|605.52|0
1658162700000|2022-07-18 16:45:00|609.87|607.47|612.07|609.67|612.56|610.16|609.38|606.98|0
1658163000000|2022-07-18 16:50:00|612.32|609.92|615.74|613.34|615.74|613.34|611.83|609.43|0
1658163300000|2022-07-18 16:55:00|615.98|613.58|617.69|615.29|618.67|616.27|615.74|613.1|0
1658163600000|2022-07-18 17:00:00|617.44|615.04|616.22|613.82|617.93|615.53|616.22|613.82|0
1658163900000|2022-07-18 17:05:00|615.98|613.58|616.96|614.56|617.69|615.29|615.73|613.33|0
1658164200000|2022-07-18 17:10:00|617.2|614.8|617.44|615.04|619.15|616.75|616.71|614.31|0
1658164500000|2022-07-18 17:15:00|617.2|614.8|622.08|619.68|622.33|619.93|616.95|614.55|0
1658164800000|2022-07-18 17:20:00|622.33|619.93|620.86|618.46|624.04|621.64|620.86|618.46|0
1658165100000|2022-07-18 17:25:00|620.62|618.22|618.42|616.02|621.11|618.71|618.17|615.77|0
1658165400000|2022-07-18 17:30:00|618.66|616.26|626.49|624.09|626.49|624.09|618.17|615.77|0
1658165700000|2022-07-18 17:35:00|626.73|624.33|628.44|626.04|630.89|628.49|625.02|622.62|0
1658166000000|2022-07-18 17:40:00|628.69|626.29|630.16|627.76|630.89|628.49|627.22|624.82|0
1658166300000|2022-07-18 17:45:00|629.91|627.51|634.81|632.41|635.3|632.9|628.2|625.8|0
1658166600000|2022-07-18 17:50:00|635.05|632.65|633.09|630.69|635.05|632.65|631.87|629.47|0
1658166900000|2022-07-18 17:55:00|632.85|630.45|644.21|641.33|645.92|643.04|632.85|630.45|0
1658167200000|2022-07-18 18:00:00|644.45|641.57|644.21|641.81|647.15|644.75|642.49|639.61|0
1658167500000|2022-07-18 18:05:00|643.97|641.57|644.7|642.3|645.68|643.28|642.99|640.59|0
1658167800000|2022-07-18 18:10:00|644.94|642.54|642.74|640.34|646.66|644.26|642.5|640.1|0
1658168100000|2022-07-18 18:15:00|642.5|640.1|639.56|637.16|643.36|640.96|639.07|636.67|0
1658168400000|2022-07-18 18:20:00|640.05|637.65|643.72|641.32|643.72|641.32|638.09|635.69|0
1658168700000|2022-07-18 18:25:00|643.47|641.07|648.62|646.22|649.6|647.2|642.99|640.59|0
1658169000000|2022-07-18 18:30:00|649.11|646.71|646.17|643.77|649.84|647.44|646.17|643.77|0
1658169300000|2022-07-18 18:35:00|646.41|644.01|644.45|642.05|647.15|644.75|641.76|639.36|0
1658169600000|2022-07-18 18:40:00|643.96|641.56|652.05|649.65|652.54|650.14|643.72|641.32|0
1658169900000|2022-07-18 18:45:00|651.8|649.4|651.07|648.67|653.52|651.12|649.84|647.44|0
1658170200000|2022-07-18 18:50:00|650.58|648.18|654.99|652.59|658.42|656.02|650.58|648.18|0
1658170500000|2022-07-18 18:55:00|655.48|653.08|657.98|655.58|659.16|656.76|654.99|652.59|0
1658170800000|2022-07-18 19:00:00|658.96|656.56|657|654.6|659.7|657.3|655.41|653.01|0
1658171100000|2022-07-18 19:05:00|657.49|655.09|652.34|649.94|657.49|655.09|651.36|648.96|0
1658171400000|2022-07-18 19:10:00|652.1|649.7|654.06|651.66|657.49|655.09|651.61|649.21|0
1658171700000|2022-07-18 19:15:00|653.81|651.41|650.63|648.23|654.3|651.9|650.38|647.98|0
1658172000000|2022-07-18 19:20:00|651.12|648.72|654.06|651.66|655.04|652.64|649.65|647.25|0
1658172300000|2022-07-18 19:25:00|653.81|651.41|661.66|659.26|661.66|659.26|653.08|650.68|0
1658172600000|2022-07-18 19:30:00|661.9|659.5|666.81|664.41|668.53|666.13|661.54|659.14|0
1658172900000|2022-07-18 19:35:00|667.06|664.66|673.2|670.8|674.68|672.28|665.09|662.69|0
1658173200000|2022-07-18 19:40:00|673.45|671.05|673.94|671.54|675.42|673.02|670.99|668.59|0
1658173500000|2022-07-18 19:45:00|674.68|672.28|681.07|678.67|681.07|678.67|674.43|672.03|0
1658173800000|2022-07-18 19:50:00|678.37|675.97|670.01|667.61|678.61|676.21|669.51|667.11|0
1658174100000|2022-07-18 19:55:00|669.76|667.36|670.99|668.59|672.71|670.31|666.32|663.92|0
1658174400000|2022-07-18 20:00:00|667.06|664.66|669.27|666.87|670.74|668.34|664.6|662.2|0
1658174700000|2022-07-18 20:05:00|669.51|667.11|665.83|663.43|669.51|667.11|665.34|662.94|0
1658175000000|2022-07-18 20:10:00|665.58|663.18|665.34|662.94|666.56|664.16|664.11|661.71|0
1658175300000|2022-07-18 20:15:00|666.03|663.23|665.04|662.24|666.52|663.72|665.04|662.24|0
1658175600000|2022-07-18 20:20:00|665.29|662.49|665.04|662.24|665.53|662.73|664.06|661.26|0
1658175900000|2022-07-18 20:25:00|664.8|662|665.29|662.49|665.53|662.73|664.55|661.75|0
1658176200000|2022-07-18 20:30:00|665.53|662.73|665.29|662.49|665.78|662.98|665.04|662.24|0
1658176500000|2022-07-18 20:35:00|665.17|662.37|665.22|662.42|665.53|662.73|664.55|661.75|0
1658176800000|2022-07-18 20:40:00|664.97|662.17|665.46|662.66|665.71|662.91|664.72|661.92|0
1658177100000|2022-07-18 20:45:00|665.22|662.42|665.95|663.15|666.2|663.4|665.22|662.42|0
1658177400000|2022-07-18 20:50:00|665.71|662.91|664.48|661.68|665.95|663.15|664.48|661.68|0
1658177700000|2022-07-18 20:55:00|664.23|661.43|665.1|662.3|665.46|662.66|664.23|661.43|0
1658178000000|2022-07-18 21:00:00|665.45|662.65|665.28|662.48|666.25|663.45|665.24|662.44|0
1658178300000|2022-07-18 21:05:00|665.24|662.44|665.14|662.34|665.24|662.44|664.96|662.16|0
1658178600000|2022-07-18 21:10:00|665.07|662.27|665.67|662.87|665.67|662.87|665.07|662.27|0
1658178900000|2022-07-18 21:15:00|665.84|663.04|666.57|663.77|666.57|663.77|665.84|663.04|0
1658179200000|2022-07-18 21:20:00|666.75|663.95|665.07|662.27|666.75|663.95|664.77|661.97|0
1658179500000|2022-07-18 21:25:00|664.77|661.97|665.17|662.37|665.34|662.54|664.77|661.97|0
1658179800000|2022-07-18 21:30:00|665.09|662.29|664.99|662.19|665.17|662.37|664.99|662.19|0
1658180100000|2022-07-18 21:35:00|665.17|662.37|665.24|662.44|665.45|662.65|665.17|662.37|0
1658180400000|2022-07-18 21:40:00|665.38|662.58|665.24|662.44|665.38|662.58|665.24|662.44|0
1658180700000|2022-07-18 21:45:00|665.17|662.37|664.96|662.16|665.28|662.48|664.96|662.16|0
1658181000000|2022-07-18 21:50:00|664.88|662.08|664.96|662.16|665.02|662.22|664.85|662.05|0
1658181300000|2022-07-18 21:55:00|664.98|662.18|664.98|662.18|665.28|662.48|664.59|661.79|0
1658181600000|2022-07-18 22:00:00|666.08|663.28|666.62|663.82|666.93|664.13|665.09|662.29|0
1658181900000|2022-07-18 22:05:00|666.75|663.95|666.62|663.82|667.36|664.56|666.62|663.82|0
1658182200000|2022-07-18 22:10:00|666.37|663.57|666.8|664|666.8|664|665.21|662.41|0
1658182500000|2022-07-18 22:15:00|666.56|663.76|666.07|663.27|668.28|665.48|666.07|663.27|0
1658182800000|2022-07-18 22:20:00|665.57|662.77|664.59|661.79|666.07|663.27|663.85|661.05|0
1658183100000|2022-07-18 22:25:00|664.34|661.54|665.33|662.53|665.57|662.77|664.34|661.54|0
1658183400000|2022-07-18 22:30:00|665.08|662.28|665.33|662.53|665.82|663.02|665.08|662.28|0
1658183700000|2022-07-18 22:35:00|665.08|662.28|662.13|659.33|665.08|662.28|661.64|658.84|0
1658184000000|2022-07-18 22:40:00|662.01|659.21|661.88|659.08|662.62|659.82|661.88|659.08|0
1658184300000|2022-07-18 22:45:00|662.01|659.21|662.62|659.82|663.36|660.56|661.88|659.08|0
1658184600000|2022-07-18 22:50:00|662.37|659.57|662.75|659.95|662.87|660.07|662.13|659.33|0
1658184900000|2022-07-18 22:55:00|662.62|659.82|663.6|660.8|663.85|661.05|662.62|659.82|0
1658185200000|2022-07-18 23:00:00|663.85|661.05|665.33|662.53|665.33|662.53|662.87|660.07|0
1658185500000|2022-07-18 23:05:00|665.57|662.77|665.32|662.52|666.8|664|665.32|662.52|0
1658185800000|2022-07-18 23:10:00|665.08|662.28|665.57|662.77|666.06|663.26|664.71|661.91|0
1658186100000|2022-07-18 23:15:00|665.32|662.52|664.59|661.79|665.45|662.65|663.98|661.18|0
1658186400000|2022-07-18 23:20:00|664.47|661.67|664.09|661.29|664.96|662.16|664.09|661.29|0
1658186700000|2022-07-18 23:25:00|664.34|661.54|663.85|661.05|664.34|661.54|662.86|660.06|0
1658187000000|2022-07-18 23:30:00|663.6|660.8|662.62|659.82|663.85|661.05|662.62|659.82|0
1658187300000|2022-07-18 23:35:00|662.86|660.06|660.4|657.6|662.99|660.19|660.16|657.36|0
1658187600000|2022-07-18 23:40:00|660.65|657.85|659.91|657.11|662.13|659.33|659.67|656.87|0
1658187900000|2022-07-18 23:45:00|660.4|657.6|662.62|659.82|662.86|660.06|660.4|657.6|0
1658188200000|2022-07-18 23:50:00|662.86|660.06|659.91|657.11|663.11|660.31|659.67|656.87|0
1658188500000|2022-07-18 23:55:00|659.67|656.87|658.93|656.13|659.91|657.11|658.44|655.64|0
1658188800000|2022-07-19 00:00:00|658.68|655.88|661.88|659.08|662.37|659.57|657.7|654.9|0
1658189100000|2022-07-19 00:05:00|662.12|659.32|663.48|660.68|665.07|662.27|662.12|659.32|0
1658189400000|2022-07-19 00:10:00|663.23|660.43|662.86|660.06|663.6|660.8|662.12|659.32|0
1658189700000|2022-07-19 00:15:00|662.99|660.19|663.6|660.8|664.22|661.42|661.27|658.47|0
1658190000000|2022-07-19 00:20:00|663.84|661.04|663.11|660.31|664.34|661.54|662.5|659.7|0
1658190300000|2022-07-19 00:25:00|662.99|660.19|662.25|659.45|663.6|660.8|662.12|659.32|0
1658190600000|2022-07-19 00:30:00|662.37|659.57|665.57|662.77|666.19|663.39|662.25|659.45|0
1658190900000|2022-07-19 00:35:00|665.81|663.01|665.94|663.14|667.29|664.49|665.32|662.52|0
1658191200000|2022-07-19 00:40:00|666.06|663.26|664.83|662.03|666.55|663.75|664.58|661.78|0
1658191500000|2022-07-19 00:45:00|665.07|662.27|665.32|662.52|665.45|662.65|664.46|661.66|0
1658191800000|2022-07-19 00:50:00|665.07|662.27|663.6|660.8|665.32|662.52|663.1|660.3|0
1658192100000|2022-07-19 00:55:00|663.84|661.04|664.09|661.29|664.58|661.78|663.6|660.8|0
1658192400000|2022-07-19 01:00:00|664.33|661.53|662.37|659.57|665.32|662.52|662.37|659.57|0
1658192700000|2022-07-19 01:05:00|662.25|659.45|662.61|659.81|663.48|660.68|661.38|658.58|0
1658193000000|2022-07-19 01:10:00|662.74|659.94|662.61|659.81|663.1|660.3|661.38|658.58|0
1658193300000|2022-07-19 01:15:00|662.74|659.94|662.74|659.94|663.59|660.79|662.36|659.56|0
1658193600000|2022-07-19 01:20:00|662.86|660.06|661.87|659.07|662.86|660.06|661.13|658.33|0
1658193900000|2022-07-19 01:25:00|661.63|658.83|660.89|658.09|663.23|660.43|660.4|657.6|0
1658194200000|2022-07-19 01:30:00|661.13|658.33|659.66|656.86|662.12|659.32|658.8|656|0
1658194500000|2022-07-19 01:35:00|659.79|656.99|660.64|657.84|660.89|658.09|659.54|656.74|0
1658194800000|2022-07-19 01:40:00|660.52|657.72|660.89|658.09|660.89|658.09|659.66|656.86|0
1658195100000|2022-07-19 01:45:00|661.13|658.33|659.54|656.74|662.49|659.69|659.17|656.37|0
1658195400000|2022-07-19 01:50:00|659.41|656.61|659.9|657.1|660.28|657.48|659.41|656.61|0
1658195700000|2022-07-19 01:55:00|660.15|657.35|663.72|660.92|663.72|660.92|659.66|656.86|0
1658196000000|2022-07-19 02:00:00|663.1|660.3|661.62|658.82|663.1|660.3|661.13|658.33|0
1658196300000|2022-07-19 02:05:00|661.51|658.71|658.92|656.12|662|659.2|658.92|656.12|0
1658196600000|2022-07-19 02:10:00|659.29|656.49|658.43|655.63|659.66|656.86|658.18|655.38|0
1658196900000|2022-07-19 02:15:00|658.55|655.75|659.41|656.61|659.41|656.61|656.95|654.15|0
1658197200000|2022-07-19 02:20:00|659.16|656.36|659.41|656.61|659.66|656.86|658.67|655.87|0
1658197500000|2022-07-19 02:25:00|659.66|656.86|658.43|655.63|660.15|657.35|658.43|655.63|0
1658197800000|2022-07-19 02:30:00|658.67|655.87|658.43|655.63|659.41|656.61|658.18|655.38|0
1658198100000|2022-07-19 02:35:00|658.55|655.75|658.06|655.26|659.16|656.36|657.93|655.13|0
1658198400000|2022-07-19 02:40:00|657.93|655.13|660.15|657.35|660.39|657.59|657.93|655.13|0
1658198700000|2022-07-19 02:45:00|660.27|657.47|659.29|656.49|660.39|657.59|658.42|655.62|0
1658199000000|2022-07-19 02:50:00|659.16|656.36|659.65|656.85|659.9|657.1|658.18|655.38|0
1658199300000|2022-07-19 02:55:00|659.9|657.1|658.8|656|659.9|657.1|658.18|655.38|0
1658199600000|2022-07-19 03:00:00|658.67|655.87|658.18|655.38|658.92|656.12|657.93|655.13|0
1658199900000|2022-07-19 03:05:00|658.42|655.62|656.95|654.15|658.42|655.62|656.59|653.79|0
1658200200000|2022-07-19 03:10:00|657.19|654.39|658.42|655.62|658.42|655.62|656.58|653.78|0
1658200500000|2022-07-19 03:15:00|658.3|655.5|657.69|654.89|658.91|656.11|657.69|654.89|0
1658200800000|2022-07-19 03:20:00|657.81|655.01|658.42|655.62|658.91|656.11|657.57|654.77|0
1658201100000|2022-07-19 03:25:00|658.3|655.5|658.91|656.11|659.41|656.61|657.93|655.13|0
1658201400000|2022-07-19 03:30:00|658.8|656|661.37|658.57|661.37|658.57|658.8|656|0
1658201700000|2022-07-19 03:35:00|661.62|658.82|662.73|659.93|663.34|660.54|661.13|658.33|0
1658202000000|2022-07-19 03:40:00|662.85|660.05|663.83|661.03|664.32|661.52|662.6|659.8|0
1658202300000|2022-07-19 03:45:00|663.58|660.78|663.22|660.42|663.83|661.03|663.09|660.29|0
1658202600000|2022-07-19 03:50:00|663.34|660.54|663.09|660.29|664.32|661.52|663.09|660.29|0
1658202900000|2022-07-19 03:55:00|663.34|660.54|662.35|659.55|663.96|661.16|662.35|659.55|0
1658203200000|2022-07-19 04:00:00|662.11|659.31|662.6|659.8|662.85|660.05|661.86|659.06|0
1658203500000|2022-07-19 04:05:00|662.35|659.55|662.35|659.55|662.85|660.05|661.86|659.06|0
1658203800000|2022-07-19 04:10:00|662.6|659.8|662.11|659.31|662.6|659.8|661.99|659.19|0
1658204100000|2022-07-19 04:15:00|661.86|659.06|662.11|659.31|662.23|659.43|661.62|658.82|0
1658204400000|2022-07-19 04:20:00|661.99|659.19|664.57|661.77|664.57|661.77|661.99|659.19|0
1658204700000|2022-07-19 04:25:00|664.45|661.65|663.34|660.54|665.06|662.26|663.34|660.54|0
1658205000000|2022-07-19 04:30:00|663.58|660.78|663.58|660.78|664.81|662.01|663.09|660.29|0
1658205300000|2022-07-19 04:35:00|663.46|660.66|662.11|659.31|663.46|660.66|662.11|659.31|0
1658205600000|2022-07-19 04:40:00|661.86|659.06|662.84|660.04|662.84|660.04|661.86|659.06|0
1658205900000|2022-07-19 04:45:00|662.97|660.17|662.1|659.3|662.97|660.17|661.25|658.45|0
1658206200000|2022-07-19 04:50:00|662.35|659.55|663.83|661.03|663.83|661.03|661.86|659.06|0
1658206500000|2022-07-19 04:55:00|663.58|660.78|665.3|662.5|666.04|663.24|663.58|660.78|0
1658206800000|2022-07-19 05:00:00|665.18|662.38|665.92|663.12|666.53|663.73|665.06|662.26|0
1658207100000|2022-07-19 05:05:00|665.67|662.87|663.95|661.15|666.16|663.36|663.71|660.91|0
1658207400000|2022-07-19 05:10:00|663.71|660.91|661.49|658.69|663.71|660.91|661.49|658.69|0
1658207700000|2022-07-19 05:15:00|661.74|658.94|661.49|658.69|662.23|659.43|661.25|658.45|0
1658208000000|2022-07-19 05:20:00|661.74|658.94|661.74|658.94|662.72|659.92|661.49|658.69|0
1658208300000|2022-07-19 05:25:00|661.49|658.69|661.74|658.94|661.87|659.07|659.77|656.97|0
1658208600000|2022-07-19 05:30:00|661.87|659.07|659.77|656.97|662.36|659.56|659.77|656.97|0
1658208900000|2022-07-19 05:35:00|660.02|657.22|659.41|656.61|660.02|657.22|658.55|655.75|0
1658209200000|2022-07-19 05:40:00|659.53|656.73|659.28|656.48|659.77|656.97|658.67|655.87|0
1658209500000|2022-07-19 05:45:00|659.04|656.24|659.53|656.73|660.02|657.22|658.79|655.99|0
1658209800000|2022-07-19 05:50:00|659.28|656.48|657.81|655.01|659.28|656.48|657.32|654.52|0
1658210100000|2022-07-19 05:55:00|657.56|654.76|660.02|657.22|660.02|657.22|657.56|654.76|0
1658210400000|2022-07-19 06:00:00|660.51|657.71|660.02|657.22|662.47|659.67|659.28|656.48|0
1658210700000|2022-07-19 06:05:00|660.26|657.46|658.54|655.74|661|658.2|658.3|655.5|0
1658211000000|2022-07-19 06:10:00|658.67|655.87|658.92|656.12|659.03|656.23|656.33|653.53|0
1658211300000|2022-07-19 06:15:00|658.79|655.99|660.75|657.95|661|658.2|658.3|655.5|0
1658211600000|2022-07-19 06:20:00|660.51|657.71|661.24|658.44|661.62|658.82|660.02|657.22|0
1658211900000|2022-07-19 06:25:00|661.49|658.69|660.75|657.95|662.23|659.43|660.51|657.71|0
1658212200000|2022-07-19 06:30:00|660.63|657.83|662.23|659.43|663.21|660.41|659.77|656.97|0
1658212500000|2022-07-19 06:35:00|662.35|659.55|661.24|658.44|662.96|660.16|661.24|658.44|0
1658212800000|2022-07-19 06:40:00|661.37|658.57|659.77|656.97|661.49|658.69|659.52|656.72|0
1658213100000|2022-07-19 06:45:00|659.65|656.85|660.26|657.46|660.26|657.46|659.03|656.23|0
1658213400000|2022-07-19 06:50:00|660.51|657.71|660.75|657.95|661.62|658.82|659.28|656.48|0
1658213700000|2022-07-19 06:55:00|660.88|658.08|660.75|657.95|661.49|658.69|660.26|657.46|0
1658214000000|2022-07-19 07:00:00|660.26|657.46|653.38|650.58|663.94|661.14|652.16|649.36|0
1658214300000|2022-07-19 07:05:00|652.45|650.05|652.82|650.42|653.18|650.78|649.75|647.35|0
1658214600000|2022-07-19 07:10:00|652.94|650.54|652.69|650.29|654.41|652.01|651.71|649.31|0
1658214900000|2022-07-19 07:15:00|652.45|650.05|652.69|650.29|654.17|651.77|651.35|648.95|0
1658215200000|2022-07-19 07:20:00|652.94|650.54|654.41|652.01|655.03|652.63|651.22|648.82|0
1658215500000|2022-07-19 07:25:00|654.54|652.14|654.16|651.76|654.65|652.25|651.96|649.56|0
1658215800000|2022-07-19 07:30:00|654.41|652.01|662.02|659.62|662.64|660.24|654.16|651.76|0
1658216100000|2022-07-19 07:35:00|662.27|659.87|659.32|656.92|662.76|660.36|658.83|656.43|0
1658216400000|2022-07-19 07:40:00|659.56|657.16|667.18|664.78|668.17|665.77|659.56|657.16|0
1658216700000|2022-07-19 07:45:00|667.68|665.28|660.92|658.52|667.68|665.28|660.06|657.66|0
1658217000000|2022-07-19 07:50:00|661.04|658.64|663.87|661.47|664.61|662.21|660.06|657.66|0
1658217300000|2022-07-19 07:55:00|663.99|661.59|663.01|660.61|666.45|664.05|662.27|659.87|0
1658217600000|2022-07-19 08:00:00|663.13|660.73|662.27|659.87|663.74|661.34|659.57|657.17|0
1658217900000|2022-07-19 08:05:00|662.02|659.62|658.22|655.82|663.5|661.1|658.22|655.82|0
1658218200000|2022-07-19 08:10:00|658.58|656.18|660.3|657.9|661.04|658.64|658.09|655.69|0
1658218500000|2022-07-19 08:15:00|660.06|657.66|661.28|658.88|662.02|659.62|659.81|657.41|0
1658218800000|2022-07-19 08:20:00|661.04|658.64|659.81|657.41|661.78|659.38|659.07|656.67|0
1658219100000|2022-07-19 08:25:00|659.56|657.16|662.02|659.62|662.27|659.87|659.32|656.92|0
1658219400000|2022-07-19 08:30:00|662.39|659.99|657.97|655.57|662.51|660.11|657.97|655.57|0
1658219700000|2022-07-19 08:35:00|658.09|655.69|657.35|654.95|658.34|655.94|654.9|652.5|0
1658220000000|2022-07-19 08:40:00|657.11|654.71|656.12|653.72|657.11|654.71|655.14|652.74|0
1658220300000|2022-07-19 08:45:00|655.88|653.48|657.23|654.83|657.6|655.2|655.14|652.74|0
1658220600000|2022-07-19 08:50:00|657.11|654.71|656.74|654.34|658.83|656.43|656.12|653.72|0
1658220900000|2022-07-19 08:55:00|656.86|654.46|653.42|651.02|656.86|654.46|652.69|650.29|0
1658221200000|2022-07-19 09:00:00|653.55|651.15|652.93|650.53|654.16|651.76|651.46|649.06|0
1658221500000|2022-07-19 09:05:00|653.18|650.78|652.44|650.04|653.67|651.27|651.46|649.06|0
1658221800000|2022-07-19 09:10:00|652.69|650.29|650.23|647.83|653.18|650.78|649.25|646.85|0
1658222100000|2022-07-19 09:15:00|649.99|647.59|651.21|648.81|651.95|649.55|649.87|647.47|0
1658222400000|2022-07-19 09:20:00|651.1|648.7|646.06|643.66|651.46|649.06|645.08|642.68|0
1658222700000|2022-07-19 09:25:00|645.95|643.55|645.46|643.06|646.31|643.91|644.84|642.44|0
1658223000000|2022-07-19 09:30:00|645.33|642.93|644.1|641.7|645.33|642.93|643.74|641.34|0
1658223300000|2022-07-19 09:35:00|643.86|641.46|644.35|641.95|644.84|642.44|643.61|641.21|0
1658223600000|2022-07-19 09:40:00|644.23|641.83|643.86|641.46|644.59|642.19|643.86|641.46|0
1658223900000|2022-07-19 09:45:00|643.61|641.21|643.01|640.61|644.72|642.32|641.65|639.25|0
1658224200000|2022-07-19 09:50:00|642.76|640.36|640.43|638.03|643.12|640.72|640.43|638.03|0
1658224500000|2022-07-19 09:55:00|640.67|638.27|643.61|641.21|643.74|641.34|640.67|638.27|0
1658224800000|2022-07-19 10:00:00|643.49|641.09|642.39|639.99|644.23|641.83|642.14|639.74|0
1658225100000|2022-07-19 10:05:00|642.51|640.11|638.96|636.56|642.51|640.11|638.71|636.31|0
1658225400000|2022-07-19 10:10:00|639.09|636.69|635.12|632.72|639.2|636.8|634.14|631.74|0
1658225700000|2022-07-19 10:15:00|635.61|633.21|636.97|634.57|637.09|634.69|635.37|632.97|0
1658226000000|2022-07-19 10:20:00|637.09|634.69|637.09|634.69|637.33|634.93|635.37|632.97|0
1658226300000|2022-07-19 10:25:00|636.84|634.44|637.09|634.69|638.69|636.29|634.88|632.48|0
1658226600000|2022-07-19 10:30:00|637.33|634.93|634.39|631.99|637.33|634.93|634.14|631.74|0
1658226900000|2022-07-19 10:35:00|634.27|631.87|632.67|630.27|634.88|632.48|631.69|629.29|0
1658227200000|2022-07-19 10:40:00|632.91|630.51|634.27|631.87|634.38|631.98|632.67|630.27|0
1658227500000|2022-07-19 10:45:00|634.38|631.98|635.86|633.46|635.86|633.46|634.14|631.74|0
1658227800000|2022-07-19 10:50:00|635.98|633.58|636.35|633.95|637.82|635.42|635.61|633.21|0
1658228100000|2022-07-19 10:55:00|636.59|634.19|636.35|633.95|638.07|635.67|635.61|633.21|0
1658228400000|2022-07-19 11:00:00|637.08|634.68|639.54|637.14|640.77|638.37|636.59|634.19|0
1658228700000|2022-07-19 11:05:00|639.78|637.38|639.54|637.14|640.52|638.12|638.06|635.66|0
1658229000000|2022-07-19 11:10:00|639.78|637.38|635.85|633.45|639.78|637.38|635.85|633.45|0
1658229300000|2022-07-19 11:15:00|636.1|633.7|639.29|636.89|639.29|636.89|635.61|633.21|0
1658229600000|2022-07-19 11:20:00|639.78|637.38|639.66|637.26|640.27|637.87|639.29|636.89|0
1658229900000|2022-07-19 11:25:00|639.54|637.14|637.33|634.93|639.78|637.38|637.33|634.93|0
1658230200000|2022-07-19 11:30:00|637.57|635.17|639.42|637.02|640.03|637.63|636.59|634.19|0
1658230500000|2022-07-19 11:35:00|639.29|636.89|641.01|638.61|641.5|639.1|638.8|636.4|0
1658230800000|2022-07-19 11:40:00|641.26|638.86|642.37|639.97|642.73|640.33|640.52|638.12|0
1658231100000|2022-07-19 11:45:00|642.48|640.08|641.01|638.61|642.73|640.33|640.76|638.36|0
1658231400000|2022-07-19 11:50:00|640.27|637.87|636.59|634.19|640.52|638.12|635.61|633.21|0
1658231700000|2022-07-19 11:55:00|636.34|633.94|637.57|635.17|637.82|635.42|636.34|633.94|0
1658232000000|2022-07-19 12:00:00|637.08|634.68|637.57|635.17|637.82|635.42|635.61|633.21|0
1658232300000|2022-07-19 12:05:00|637.32|634.92|640.27|637.87|640.27|637.87|636.83|634.43|0
1658232600000|2022-07-19 12:10:00|640.02|637.62|640.76|638.36|641.99|639.59|639.78|637.38|0
1658232900000|2022-07-19 12:15:00|640.64|638.24|643.46|641.06|643.71|641.31|639.53|637.13|0
1658233200000|2022-07-19 12:20:00|642.48|640.08|644.94|642.54|645.92|643.52|642.48|640.08|0
1658233500000|2022-07-19 12:25:00|644.69|642.29|646.17|643.77|646.9|644.5|643.84|641.44|0
1658233800000|2022-07-19 12:30:00|645.92|643.52|642.23|639.83|646.41|644.01|641.74|639.34|0
1658234100000|2022-07-19 12:35:00|641.99|639.59|642.48|640.08|642.73|640.33|640.76|638.36|0
1658234400000|2022-07-19 12:40:00|642.23|639.83|639.53|637.13|642.73|640.33|639.29|636.89|0
1658234700000|2022-07-19 12:45:00|639.04|636.64|634.62|632.22|640.15|637.75|634.62|632.22|0
1658235000000|2022-07-19 12:50:00|634.38|631.98|631.43|629.03|635.11|632.71|630.7|628.3|0
1658235300000|2022-07-19 12:55:00|631.19|628.79|632.91|630.51|632.91|630.51|630.7|628.3|0
1658235600000|2022-07-19 13:00:00|632.66|630.26|633.64|631.24|634.38|631.98|632.41|630.01|0
1658235900000|2022-07-19 13:05:00|633.77|631.37|632.41|630.01|634.38|631.98|632.41|630.01|0
1658236200000|2022-07-19 13:10:00|632.66|630.26|630.7|628.3|633.4|631|629.23|626.83|0
1658236500000|2022-07-19 13:15:00|630.45|628.05|627.75|625.35|630.94|628.54|626.28|623.88|0
1658236800000|2022-07-19 13:20:00|628|625.6|627.75|625.35|628.98|626.58|626.28|623.88|0
1658237100000|2022-07-19 13:25:00|628|625.6|629.22|626.82|629.22|626.82|625.79|623.39|0
1658237400000|2022-07-19 13:30:00|628.24|625.84|628.73|626.33|632.17|629.77|625.79|623.39|0
1658237700000|2022-07-19 13:35:00|628.98|626.58|628|625.6|630.45|628.05|624.32|621.92|0
1658238000000|2022-07-19 13:40:00|626.53|624.13|630.01|627.61|632.59|630.19|625.55|623.15|0
1658238300000|2022-07-19 13:45:00|628.91|626.51|630.38|627.98|634.55|632.15|628.42|626.02|0
1658238600000|2022-07-19 13:50:00|630.62|628.22|628.41|626.01|631.36|628.96|627.19|624.79|0
1658238900000|2022-07-19 13:55:00|628.54|626.14|620.08|617.68|629.64|627.24|619.84|617.44|0
1658239200000|2022-07-19 14:00:00|619.84|617.44|619.96|617.56|622.04|619.64|618.61|616.21|0
1658239500000|2022-07-19 14:05:00|620.33|617.93|622.04|619.64|626.21|623.81|620.08|617.68|0
1658239800000|2022-07-19 14:10:00|621.79|619.39|618.61|616.21|623.75|621.35|614.45|612.05|0
1658240100000|2022-07-19 14:15:00|619.1|616.7|620.08|617.68|623.26|620.86|618.61|616.21|0
1658240400000|2022-07-19 14:20:00|619.83|617.43|614.69|612.29|620.08|617.68|612.49|610.09|0
1658240700000|2022-07-19 14:25:00|614.94|612.54|608.34|605.94|615.18|612.78|607.11|604.71|0
1658241000000|2022-07-19 14:30:00|608.09|605.69|609.43|607.03|609.43|607.03|606.63|604.23|0
1658241300000|2022-07-19 14:35:00|609.19|606.79|609.19|606.79|611.39|608.99|607.72|605.32|0
1658241600000|2022-07-19 14:40:00|608.94|606.54|607.72|605.32|609.43|607.03|606.5|604.1|0
1658241900000|2022-07-19 14:45:00|607.48|605.08|602.11|599.71|607.48|605.08|602.11|599.71|0
1658242200000|2022-07-19 14:50:00|602.35|599.95|600.89|598.49|602.35|599.95|599.18|596.78|0
1658242500000|2022-07-19 14:55:00|601.13|598.73|600.89|598.49|603.82|601.42|600.4|598|0
1658242800000|2022-07-19 15:00:00|600.64|598.24|596.73|594.33|600.64|598.24|595.03|592.63|0
1658243100000|2022-07-19 15:05:00|596.49|594.09|594.54|592.14|596.98|594.58|593.56|591.16|0
1658243400000|2022-07-19 15:10:00|593.81|591.41|594.78|592.38|596.49|594.09|593.56|591.16|0
1658243700000|2022-07-19 15:15:00|594.54|592.14|599.67|597.27|599.67|597.27|593.81|591.41|0
1658244000000|2022-07-19 15:20:00|599.43|597.03|599.67|597.27|601.38|598.98|598.94|596.54|0
1658244300000|2022-07-19 15:25:00|599.91|597.51|595.77|593.37|599.91|597.51|595.03|592.63|0
1658244600000|2022-07-19 15:30:00|595.52|593.12|590.89|588.49|595.52|593.12|590.4|588|0
1658244900000|2022-07-19 15:35:00|591.38|588.98|595.28|592.88|595.52|593.12|590.16|587.76|0
1658245200000|2022-07-19 15:40:00|595.52|593.12|596.98|594.58|598.94|596.54|595.52|593.12|0
1658245500000|2022-07-19 15:45:00|596.74|594.34|599.18|596.78|599.18|596.78|596.25|593.85|0
1658245800000|2022-07-19 15:50:00|598.94|596.54|595.28|592.88|599.18|596.78|595.28|592.88|0
1658246100000|2022-07-19 15:55:00|595.03|592.63|592.11|589.71|595.28|592.88|591.86|589.46|0
1658246400000|2022-07-19 16:00:00|591.86|589.46|597.23|594.83|597.96|595.56|591.86|589.46|0
1658246700000|2022-07-19 16:05:00|597.47|595.07|598.2|595.8|600.64|598.24|597.23|594.83|0
1658247000000|2022-07-19 16:10:00|597.96|595.56|596.49|594.09|597.96|595.56|595.03|592.63|0
1658247300000|2022-07-19 16:15:00|596.74|594.34|596.25|593.85|598.45|596.05|596.25|593.85|0
1658247600000|2022-07-19 16:20:00|596.13|593.73|591.86|589.46|596.13|593.73|591.86|589.46|0
1658247900000|2022-07-19 16:25:00|592.1|589.7|591.13|588.73|592.59|590.19|590.64|588.24|0
1658248200000|2022-07-19 16:30:00|590.88|588.48|586.5|584.1|591.37|588.97|586.26|583.86|0
1658248500000|2022-07-19 16:35:00|586.74|584.34|587.23|584.83|588.93|586.53|586.5|584.1|0
1658248800000|2022-07-19 16:40:00|587.47|585.07|586.79|584.39|587.72|585.32|585.77|583.37|0
1658249100000|2022-07-19 16:45:00|587.04|584.64|585.58|583.18|587.28|584.88|584.37|581.97|0
1658249400000|2022-07-19 16:50:00|585.34|582.94|587.28|584.88|588.49|586.09|585.09|582.69|0
1658249700000|2022-07-19 16:55:00|587.52|585.12|584.36|581.96|588.25|585.85|584.36|581.96|0
1658250000000|2022-07-19 17:00:00|584.12|581.72|585.09|582.69|585.34|582.94|584.12|581.72|0
1658250300000|2022-07-19 17:05:00|585.58|583.18|587.76|585.36|588.25|585.85|585.58|583.18|0
1658250600000|2022-07-19 17:10:00|587.28|584.88|587.59|585.19|587.59|585.19|585.33|582.93|0
1658250900000|2022-07-19 17:15:00|587.35|584.95|589.3|586.9|589.3|586.9|585.89|583.49|0
1658251200000|2022-07-19 17:20:00|589.05|586.65|587.84|585.44|591|588.6|587.84|585.44|0
1658251500000|2022-07-19 17:25:00|587.59|585.19|587.84|585.44|588.81|586.41|586.86|584.46|0
1658251800000|2022-07-19 17:30:00|587.59|585.19|584.67|582.27|587.84|585.44|584.67|582.27|0
1658252100000|2022-07-19 17:35:00|584.92|582.52|579.57|577.17|584.92|582.52|579.09|576.69|0
1658252400000|2022-07-19 17:40:00|579.33|576.93|576.9|574.5|579.81|577.41|576.66|574.26|0
1658252700000|2022-07-19 17:45:00|576.66|574.26|577.14|574.74|577.87|575.47|576.17|573.77|0
1658253000000|2022-07-19 17:50:00|576.9|574.5|577.14|574.74|578.36|575.96|576.41|574.01|0
1658253300000|2022-07-19 17:55:00|577.38|574.98|573.26|570.86|577.38|574.98|573.02|570.62|0
1658253600000|2022-07-19 18:00:00|573.5|571.1|569.38|566.98|573.75|571.35|569.38|566.98|0
1658253900000|2022-07-19 18:05:00|569.63|567.23|566.72|564.32|569.87|567.47|566.24|563.84|0
1658254200000|2022-07-19 18:10:00|566.96|564.56|570.11|567.71|570.35|567.95|566.48|564.08|0
1658254500000|2022-07-19 18:15:00|570.35|567.95|568.66|566.26|572.77|570.37|568.41|566.01|0
1658254800000|2022-07-19 18:20:00|568.41|566.01|569.74|567.34|571.67|569.27|568.17|565.77|0
1658255100000|2022-07-19 18:25:00|569.49|567.09|575.17|572.77|575.9|573.5|569.49|567.09|0
1658255400000|2022-07-19 18:30:00|574.93|572.53|573.48|571.08|575.17|572.77|571.3|568.9|0
1658255700000|2022-07-19 18:35:00|573.24|570.84|574.45|572.05|574.45|572.05|571.78|569.38|0
1658256000000|2022-07-19 18:40:00|574.2|571.8|572.99|570.59|575.41|573.01|572.03|569.63|0
1658256300000|2022-07-19 18:45:00|573.23|570.83|576.62|574.22|578.81|576.41|573.23|570.83|0
1658256600000|2022-07-19 18:50:00|575.9|573.5|572.51|570.11|577.84|575.44|572.27|569.87|0
1658256900000|2022-07-19 18:55:00|572.75|570.35|572.51|570.11|574.2|571.8|571.78|569.38|0
1658257200000|2022-07-19 19:00:00|572.02|569.62|573.96|571.56|576.14|573.74|572.02|569.62|0
1658257500000|2022-07-19 19:05:00|574.2|571.8|568.39|565.99|574.44|572.04|568.15|565.75|0
1658257800000|2022-07-19 19:10:00|568.64|566.24|570.57|568.17|572.75|570.35|568.64|566.24|0
1658258100000|2022-07-19 19:15:00|570.33|567.93|569.6|567.2|572.75|570.35|569.12|566.72|0
1658258400000|2022-07-19 19:20:00|569.84|567.44|571.54|569.14|573.47|571.07|569.36|566.96|0
1658258700000|2022-07-19 19:25:00|571.78|569.38|570.57|568.17|571.78|569.38|568.63|566.23|0
1658259000000|2022-07-19 19:30:00|570.33|567.93|574.68|572.28|574.68|572.28|568.39|565.99|0
1658259300000|2022-07-19 19:35:00|574.92|572.52|569.84|567.44|574.92|572.52|569.84|567.44|0
1658259600000|2022-07-19 19:40:00|570.08|567.68|563.13|560.73|570.08|567.68|563.13|560.73|0
1658259900000|2022-07-19 19:45:00|563.37|560.97|565.3|562.9|566.03|563.63|561.92|559.52|0
1658260200000|2022-07-19 19:50:00|566.51|564.11|567.96|565.56|569.66|567.26|565.06|562.66|0
1658260500000|2022-07-19 19:55:00|567.24|564.84|569.42|567.02|569.42|567.02|563.13|560.73|0
1658260800000|2022-07-19 20:00:00|568.2|565.8|564.33|561.93|568.93|566.53|563.85|561.45|0
1658261100000|2022-07-19 20:05:00|564.82|562.42|562.4|560|565.54|563.14|561.92|559.52|0
1658261400000|2022-07-19 20:10:00|562.64|560.24|561.92|559.52|563.37|560.97|561.92|559.52|0
1658261700000|2022-07-19 20:15:00|562.12|559.32|559.7|556.9|562.36|559.56|559.46|556.66|0
1658262000000|2022-07-19 20:20:00|559.83|557.03|558.01|555.21|560.18|557.38|557.53|554.73|0
1658262300000|2022-07-19 20:25:00|557.89|555.09|557.77|554.97|558.25|555.45|557.53|554.73|0
1658262600000|2022-07-19 20:30:00|558.01|555.21|558.49|555.69|558.73|555.93|557.28|554.48|0
1658262900000|2022-07-19 20:35:00|558.73|555.93|559.46|556.66|559.7|556.9|558.73|555.93|0
1658263200000|2022-07-19 20:40:00|559.21|556.41|559.21|556.41|560.18|557.38|558.62|555.82|0
1658263500000|2022-07-19 20:45:00|559.46|556.66|559.7|556.9|560.42|557.62|559.21|556.41|0
1658263800000|2022-07-19 20:50:00|559.94|557.14|559.94|557.14|560.18|557.38|559.45|556.65|0
1658264100000|2022-07-19 20:55:00|560.18|557.38|560.3|557.5|560.42|557.62|559.21|556.41|0
1658264400000|2022-07-19 21:00:00|559.86|557.06|559.9|557.1|560.24|557.44|559.71|556.91|0
1658264700000|2022-07-19 21:05:00|559.86|557.06|559.71|556.91|559.86|557.06|559.58|556.78|0
1658265000000|2022-07-19 21:10:00|559.68|556.88|559.33|556.53|559.68|556.88|559.11|556.31|0
1658265300000|2022-07-19 21:15:00|559.22|556.42|558.55|555.75|559.22|556.42|558.41|555.61|0
1658265600000|2022-07-19 21:20:00|558.45|555.65|558.3|555.5|558.45|555.65|558.02|555.22|0
1658265900000|2022-07-19 21:25:00|558.23|555.43|557.84|555.04|558.23|555.43|557.77|554.97|0
1658266200000|2022-07-19 21:30:00|557.77|554.97|558.19|555.39|558.51|555.71|557.73|554.93|0
1658266500000|2022-07-19 21:35:00|558.3|555.5|557.91|555.11|558.34|555.54|557.81|555.01|0
1658266800000|2022-07-19 21:40:00|557.94|555.14|557.94|555.14|558.12|555.32|557.91|555.11|0
1658267100000|2022-07-19 21:45:00|557.91|555.11|557.94|555.14|558.23|555.43|557.91|555.11|0
1658267400000|2022-07-19 21:50:00|557.91|555.11|557.77|554.97|557.94|555.14|557.77|554.97|0
1658267700000|2022-07-19 21:55:00|557.83|555.03|557.77|554.97|558.08|555.28|557.77|554.97|0
1658268000000|2022-07-19 22:00:00|558.12|555.32|561.38|558.58|561.5|558.7|557.16|554.36|0
1658268300000|2022-07-19 22:05:00|561.26|558.46|560.41|557.61|561.62|558.82|559.69|556.89|0
1658268600000|2022-07-19 22:10:00|560.17|557.37|560.17|557.37|560.65|557.85|559.69|556.89|0
1658268900000|2022-07-19 22:15:00|560.05|557.25|559.68|556.88|560.29|557.49|559.68|556.88|0
1658269200000|2022-07-19 22:20:00|559.44|556.64|561.13|558.33|561.37|558.57|559.44|556.64|0
1658269500000|2022-07-19 22:25:00|561.37|558.57|561.86|559.06|561.86|559.06|561.13|558.33|0
1658269800000|2022-07-19 22:30:00|561.98|559.18|563.07|560.27|563.43|560.63|561.86|559.06|0
1658270100000|2022-07-19 22:35:00|562.82|560.02|562.22|559.42|563.06|560.26|561.86|559.06|0
1658270400000|2022-07-19 22:40:00|562.1|559.3|562.82|560.02|563.31|560.51|562.1|559.3|0
1658270700000|2022-07-19 22:45:00|563.06|560.26|562.1|559.3|563.06|560.26|562.1|559.3|0
1658271000000|2022-07-19 22:50:00|561.85|559.05|562.1|559.3|562.22|559.42|561.13|558.33|0
1658271300000|2022-07-19 22:55:00|561.85|559.05|559.68|556.88|561.85|559.05|559.68|556.88|0
1658271600000|2022-07-19 23:00:00|559.44|556.64|560.4|557.6|560.89|558.09|558.84|556.04|0
1658271900000|2022-07-19 23:05:00|559.92|557.12|559.56|556.76|561.13|558.33|559.44|556.64|0
1658272200000|2022-07-19 23:10:00|559.68|556.88|559.68|556.88|560.16|557.36|559.44|556.64|0
1658272500000|2022-07-19 23:15:00|559.92|557.12|560.53|557.73|560.64|557.84|559.68|556.88|0
1658272800000|2022-07-19 23:20:00|560.4|557.6|562.22|559.42|562.7|559.9|560.4|557.6|0
1658273100000|2022-07-19 23:25:00|562.33|559.53|561.61|558.81|562.58|559.78|561.61|558.81|0
1658273400000|2022-07-19 23:30:00|561.37|558.57|561.85|559.05|562.09|559.29|561.13|558.33|0
1658273700000|2022-07-19 23:35:00|562.09|559.29|562.82|560.02|563.06|560.26|561.85|559.05|0
1658274000000|2022-07-19 23:40:00|562.94|560.14|563.06|560.26|563.3|560.5|562.22|559.42|0
1658274300000|2022-07-19 23:45:00|562.81|560.01|561.85|559.05|563.54|560.74|561.85|559.05|0
1658274600000|2022-07-19 23:50:00|561.61|558.81|561.12|558.32|561.73|558.93|560.64|557.84|0
1658274900000|2022-07-19 23:55:00|560.88|558.08|561.36|558.56|561.36|558.56|560.4|557.6|0
1658275200000|2022-07-20 00:00:00|561.6|558.8|563.78|560.98|564.75|561.95|561.36|558.56|0
1658275500000|2022-07-20 00:05:00|564.26|561.46|563.3|560.5|564.26|561.46|562.57|559.77|0
1658275800000|2022-07-20 00:10:00|563.18|560.38|562.81|560.01|564.5|561.7|562.81|560.01|0
1658276100000|2022-07-20 00:15:00|562.57|559.77|560.88|558.08|562.81|560.01|560.64|557.84|0
1658276400000|2022-07-20 00:20:00|561.12|558.32|558.94|556.14|561.73|558.93|558.7|555.9|0
1658276700000|2022-07-20 00:25:00|559.19|556.39|552.21|549.41|559.19|556.39|550.99|548.19|0
1658277000000|2022-07-20 00:30:00|552.09|549.29|553.05|550.25|553.05|550.25|549.56|546.76|0
1658277300000|2022-07-20 00:35:00|552.93|550.13|554.2|551.4|554.68|551.88|552.33|549.53|0
1658277600000|2022-07-20 00:40:00|554.44|551.64|555.04|552.24|555.16|552.36|553.96|551.16|0
1658277900000|2022-07-20 00:45:00|554.92|552.12|554.2|551.4|554.92|552.12|553.36|550.56|0
1658278200000|2022-07-20 00:50:00|553.96|551.16|554.2|551.4|555.4|552.6|553.96|551.16|0
1658278500000|2022-07-20 00:55:00|554.32|551.52|552.28|549.48|554.44|551.64|552.04|549.24|0
1658278800000|2022-07-20 01:00:00|552.52|549.72|554.2|551.4|554.68|551.88|552.04|549.24|0
1658279100000|2022-07-20 01:05:00|554.44|551.64|554.32|551.52|554.68|551.88|553.24|550.44|0
1658279400000|2022-07-20 01:10:00|554.2|551.4|555.64|552.84|556.24|553.44|553.72|550.92|0
1658279700000|2022-07-20 01:15:00|555.16|552.36|553.71|550.91|555.88|553.08|552.99|550.19|0
1658280000000|2022-07-20 01:20:00|553.47|550.67|554.91|552.11|555.52|552.72|552.99|550.19|0
1658280300000|2022-07-20 01:25:00|555.15|552.35|553.95|551.15|555.15|552.35|553.6|550.8|0
1658280600000|2022-07-20 01:30:00|554.19|551.39|551.55|548.75|554.43|551.63|551.55|548.75|0
1658280900000|2022-07-20 01:35:00|551.68|548.88|551.07|548.27|552.51|549.71|549.63|546.83|0
1658281200000|2022-07-20 01:40:00|551.31|548.51|550.83|548.03|551.79|548.99|550.24|547.44|0
1658281500000|2022-07-20 01:45:00|550.72|547.92|550.83|548.03|551.55|548.75|550.59|547.79|0
1658281800000|2022-07-20 01:50:00|550.95|548.15|548.91|546.11|551.07|548.27|547.95|545.15|0
1658282100000|2022-07-20 01:55:00|549.15|546.35|549.39|546.59|549.87|547.07|546.99|544.19|0
1658282400000|2022-07-20 02:00:00|549.63|546.83|551.07|548.27|551.31|548.51|549.63|546.83|0
1658282700000|2022-07-20 02:05:00|550.95|548.15|549.87|547.07|551.31|548.51|549.87|547.07|0
1658283000000|2022-07-20 02:10:00|549.75|546.95|550.23|547.43|550.35|547.55|548.43|545.63|0
1658283300000|2022-07-20 02:15:00|550.11|547.31|549.39|546.59|550.35|547.55|548.19|545.39|0
1658283600000|2022-07-20 02:20:00|549.15|546.35|549.15|546.35|549.99|547.19|548.43|545.63|0
1658283900000|2022-07-20 02:25:00|549.03|546.23|548.43|545.63|549.15|546.35|548.31|545.51|0
1658284200000|2022-07-20 02:30:00|548.19|545.39|545.55|542.75|548.42|545.62|545.55|542.75|0
1658284500000|2022-07-20 02:35:00|545.31|542.51|542.92|540.12|546.03|543.23|542.68|539.88|0
1658284800000|2022-07-20 02:40:00|543.15|540.35|542.91|540.11|543.63|540.83|542.08|539.28|0
1658285100000|2022-07-20 02:45:00|543.15|540.35|544.47|541.67|544.59|541.79|542.91|540.11|0
1658285400000|2022-07-20 02:50:00|544.59|541.79|544.35|541.55|545.55|542.75|544.35|541.55|0
1658285700000|2022-07-20 02:55:00|544.11|541.31|544.47|541.67|545.07|542.27|544.11|541.31|0
1658286000000|2022-07-20 03:00:00|544.59|541.79|544.35|541.55|545.07|542.27|543.87|541.07|0
1658286300000|2022-07-20 03:05:00|544.59|541.79|545.78|542.98|546.02|543.22|544.59|541.79|0
1658286600000|2022-07-20 03:10:00|545.67|542.87|545.06|542.26|545.67|542.87|544.59|541.79|0
1658286900000|2022-07-20 03:15:00|545.3|542.5|545.06|542.26|545.54|542.74|544.35|541.55|0
1658287200000|2022-07-20 03:20:00|545.19|542.39|544.34|541.54|545.54|542.74|543.99|541.19|0
1658287500000|2022-07-20 03:25:00|544.58|541.78|544.34|541.54|544.82|542.02|543.87|541.07|0
1658287800000|2022-07-20 03:30:00|544.1|541.3|544.82|542.02|545.06|542.26|543.86|541.06|0
1658288100000|2022-07-20 03:35:00|544.58|541.78|544.82|542.02|545.3|542.5|544.58|541.78|0
1658288400000|2022-07-20 03:40:00|545.06|542.26|545.54|542.74|545.54|542.74|544.82|542.02|0
1658288700000|2022-07-20 03:45:00|545.66|542.86|546.26|543.46|546.98|544.18|545.66|542.86|0
1658289000000|2022-07-20 03:50:00|546.5|543.7|547.45|544.65|547.69|544.89|546.5|543.7|0
1658289300000|2022-07-20 03:55:00|547.58|544.78|545.78|542.98|547.93|545.13|545.66|542.86|0
1658289600000|2022-07-20 04:00:00|545.54|542.74|545.54|542.74|546.02|543.22|544.82|542.02|0
1658289900000|2022-07-20 04:05:00|545.78|542.98|543.74|540.94|545.78|542.98|543.74|540.94|0
1658290200000|2022-07-20 04:10:00|543.62|540.82|544.58|541.78|544.58|541.78|543.38|540.58|0
1658290500000|2022-07-20 04:15:00|544.46|541.66|545.53|542.73|545.77|542.97|544.34|541.54|0
1658290800000|2022-07-20 04:20:00|545.77|542.97|546.73|543.93|546.73|543.93|545.18|542.38|0
1658291100000|2022-07-20 04:25:00|546.97|544.17|548.89|546.09|549.13|546.33|546.62|543.82|0
1658291400000|2022-07-20 04:30:00|549.01|546.21|547.93|545.13|549.01|546.21|546.97|544.17|0
1658291700000|2022-07-20 04:35:00|548.17|545.37|549.37|546.57|549.37|546.57|548.05|545.25|0
1658292000000|2022-07-20 04:40:00|549.49|546.69|547.93|545.13|549.6|546.8|547.93|545.13|0
1658292300000|2022-07-20 04:45:00|547.69|544.89|546.73|543.93|547.69|544.89|546.37|543.57|0
1658292600000|2022-07-20 04:50:00|546.49|543.69|545.53|542.73|547.45|544.65|545.53|542.73|0
1658292900000|2022-07-20 04:55:00|545.77|542.97|546.49|543.69|546.73|543.93|545.77|542.97|0
1658293200000|2022-07-20 05:00:00|546.73|543.93|549.6|546.8|550.8|548|546.73|543.93|0
1658293500000|2022-07-20 05:05:00|549.84|547.04|549.84|547.04|550.56|547.76|548.88|546.08|0
1658293800000|2022-07-20 05:10:00|549.73|546.93|550.32|547.52|551.76|548.96|549.73|546.93|0
1658294100000|2022-07-20 05:15:00|550.56|547.76|551.04|548.24|551.76|548.96|550.44|547.64|0
1658294400000|2022-07-20 05:20:00|551.52|548.72|552.96|550.16|553.68|550.88|551.52|548.72|0
1658294700000|2022-07-20 05:25:00|553.08|550.28|550.56|547.76|553.2|550.4|550.56|547.76|0
1658295000000|2022-07-20 05:30:00|550.68|547.88|551.76|548.96|552.96|550.16|550.68|547.88|0
1658295300000|2022-07-20 05:35:00|552|549.2|551.76|548.96|552.96|550.16|550.92|548.12|0
1658295600000|2022-07-20 05:40:00|551.88|549.08|551.51|548.71|552.48|549.68|550.44|547.64|0
1658295900000|2022-07-20 05:45:00|551.4|548.6|551.27|548.47|551.99|549.19|551.27|548.47|0
1658296200000|2022-07-20 05:50:00|551.51|548.71|551.03|548.23|551.51|548.71|549.83|547.03|0
1658296500000|2022-07-20 05:55:00|550.79|547.99|551.14|548.34|552.84|550.04|550.79|547.99|0
1658296800000|2022-07-20 06:00:00|551.62|548.82|552.34|549.54|553.3|550.5|549.94|547.14|0
1658297100000|2022-07-20 06:05:00|552.58|549.78|550.42|547.62|552.82|550.02|550.18|547.38|0
1658297400000|2022-07-20 06:10:00|550.66|547.86|552.7|549.9|552.82|550.02|550.66|547.86|0
1658297700000|2022-07-20 06:15:00|552.58|549.78|553.3|550.5|553.3|550.5|550.78|547.98|0
1658298000000|2022-07-20 06:20:00|553.18|550.38|554.02|551.22|555.22|552.42|552.34|549.54|0
1658298300000|2022-07-20 06:25:00|553.9|551.1|551.37|548.57|554.74|551.94|551.02|548.22|0
1658298600000|2022-07-20 06:30:00|551.61|548.81|550.89|548.09|551.98|549.18|550.65|547.85|0
1658298900000|2022-07-20 06:35:00|551.13|548.33|550.17|547.37|552.81|550.01|550.17|547.37|0
1658299200000|2022-07-20 06:40:00|549.69|546.89|551.13|548.33|552.33|549.53|549.45|546.65|0
1658299500000|2022-07-20 06:45:00|551.37|548.57|549.21|546.41|551.85|549.05|548.49|545.69|0
1658299800000|2022-07-20 06:50:00|549.45|546.65|551.13|548.33|551.85|549.05|548.97|546.17|0
1658300100000|2022-07-20 06:55:00|550.89|548.09|551.61|548.81|551.73|548.93|550.41|547.61|0
1658300400000|2022-07-20 07:00:00|552.57|549.77|553.05|550.25|557.86|555.06|552.57|549.77|0
1658300700000|2022-07-20 07:05:00|553.22|550.82|549.01|546.61|553.57|551.17|547.57|545.17|0
1658301000000|2022-07-20 07:10:00|548.77|546.37|551.65|549.25|552.25|549.85|548.29|545.89|0
1658301300000|2022-07-20 07:15:00|552.13|549.73|550.45|548.05|555.14|552.74|549.73|547.33|0
1658301600000|2022-07-20 07:20:00|550.69|548.29|551.65|549.25|551.65|549.25|546.84|544.44|0
1658301900000|2022-07-20 07:25:00|552.85|550.45|554.41|552.01|555.01|552.61|551.77|549.37|0
1658302200000|2022-07-20 07:30:00|554.53|552.13|558.14|555.74|558.38|555.98|552.25|549.85|0
1658302500000|2022-07-20 07:35:00|558.38|555.98|562.23|559.83|562.48|560.08|558.14|555.74|0
1658302800000|2022-07-20 07:40:00|562.48|560.08|565.13|562.73|565.37|562.97|560.55|558.15|0
1658303100000|2022-07-20 07:45:00|565.37|562.97|564.4|562|566.33|563.93|563.2|560.8|0
1658303400000|2022-07-20 07:50:00|564.64|562.24|562.71|560.31|565.37|562.97|561.99|559.59|0
1658303700000|2022-07-20 07:55:00|561.99|559.59|565.13|562.73|565.61|563.21|561.03|558.63|0
1658304000000|2022-07-20 08:00:00|565.37|562.97|559.58|557.18|565.85|563.45|559.34|556.94|0
1658304300000|2022-07-20 08:05:00|559.46|557.06|557.54|555.14|561.03|558.63|557.41|555.01|0
1658304600000|2022-07-20 08:10:00|557.65|555.25|557.65|555.25|558.13|555.73|555.49|553.09|0
1658304900000|2022-07-20 08:15:00|557.89|555.49|559.34|556.94|559.34|556.94|556.45|554.05|0
1658305200000|2022-07-20 08:20:00|559.58|557.18|561.75|559.35|562.23|559.83|558.86|556.46|0
1658305500000|2022-07-20 08:25:00|562.23|559.83|560.06|557.66|563.08|560.68|560.06|557.66|0
1658305800000|2022-07-20 08:30:00|560.42|558.02|560.3|557.9|561.15|558.75|559.22|556.82|0
1658306100000|2022-07-20 08:35:00|559.82|557.42|561.26|558.86|561.74|559.34|559.58|557.18|0
1658306400000|2022-07-20 08:40:00|561.15|558.75|561.02|558.62|561.39|558.99|559.82|557.42|0
1658306700000|2022-07-20 08:45:00|560.78|558.38|563.19|560.79|565.12|562.72|560.78|558.38|0
1658307000000|2022-07-20 08:50:00|563.31|560.91|564.04|561.64|565.24|562.84|563.31|560.91|0
1658307300000|2022-07-20 08:55:00|563.91|561.51|562.71|560.31|564.64|562.24|562.46|560.06|0
1658307600000|2022-07-20 09:00:00|562.95|560.55|560.54|558.14|562.95|560.55|559.33|556.93|0
1658307900000|2022-07-20 09:05:00|560.29|557.89|560.42|558.02|561.02|558.62|559.33|556.93|0
1658308200000|2022-07-20 09:10:00|560.53|558.13|560.42|558.02|561.02|558.62|559.33|556.93|0
1658308500000|2022-07-20 09:15:00|560.29|557.89|560.53|558.13|561.38|558.98|559.57|557.17|0
1658308800000|2022-07-20 09:20:00|560.66|558.26|560.77|558.37|562.46|560.06|559.81|557.41|0
1658309100000|2022-07-20 09:25:00|560.53|558.13|562.46|560.06|562.7|560.3|560.29|557.89|0
1658309400000|2022-07-20 09:30:00|562.22|559.82|561.5|559.1|563.18|560.78|560.77|558.37|0
1658309700000|2022-07-20 09:35:00|561.25|558.85|558.6|556.2|561.5|559.1|558.6|556.2|0
1658310000000|2022-07-20 09:40:00|558.73|556.33|559.81|557.41|560.53|558.13|558.12|555.72|0
1658310300000|2022-07-20 09:45:00|559.69|557.29|559.81|557.41|560.77|558.37|559.45|557.05|0
1658310600000|2022-07-20 09:50:00|559.93|557.53|557.76|555.36|560.05|557.65|557.76|555.36|0
1658310900000|2022-07-20 09:55:00|557.88|555.48|559.56|557.16|560.05|557.65|557.4|555|0
1658311200000|2022-07-20 10:00:00|559.81|557.41|561.25|558.85|562.34|559.94|558.6|556.2|0
1658311500000|2022-07-20 10:05:00|560.53|558.13|562.34|559.94|562.34|559.94|559.56|557.16|0
1658311800000|2022-07-20 10:10:00|561.97|559.57|561.97|559.57|563.3|560.9|561.97|559.57|0
1658312100000|2022-07-20 10:15:00|562.1|559.7|559.45|557.05|562.21|559.81|559.45|557.05|0
1658312400000|2022-07-20 10:20:00|559.32|556.92|559.56|557.16|560.65|558.25|558.84|556.44|0
1658312700000|2022-07-20 10:25:00|559.32|556.92|561.73|559.33|561.73|559.33|558.48|556.08|0
1658313000000|2022-07-20 10:30:00|561.97|559.57|571.39|568.99|571.39|568.99|561.49|559.09|0
1658313300000|2022-07-20 10:35:00|571.75|569.35|575.01|572.61|575.01|572.61|568.97|566.57|0
1658313600000|2022-07-20 10:40:00|574.77|572.37|573.08|570.68|577.68|575.28|571.14|568.74|0
1658313900000|2022-07-20 10:45:00|573.56|571.16|578.4|576|580.58|578.18|573.56|571.16|0
1658314200000|2022-07-20 10:50:00|578.16|575.76|575.62|573.22|578.4|576|574.77|572.37|0
1658314500000|2022-07-20 10:55:00|575.74|573.34|573.56|571.16|576.46|574.06|571.87|569.47|0
1658314800000|2022-07-20 11:00:00|573.08|570.68|573.56|571.16|573.8|571.4|572.11|569.71|0
1658315100000|2022-07-20 11:05:00|573.32|570.92|574.28|571.88|574.28|571.88|571.38|568.98|0
1658315400000|2022-07-20 11:10:00|574.04|571.64|575.01|572.61|576.22|573.82|573.32|570.92|0
1658315700000|2022-07-20 11:15:00|575.25|572.85|575.01|572.61|577.19|574.79|575.01|572.61|0
1658316000000|2022-07-20 11:20:00|574.77|572.37|572.59|570.19|574.77|572.37|572.35|569.95|0
1658316300000|2022-07-20 11:25:00|572.1|569.7|571.5|569.1|573.31|570.91|571.38|568.98|0
1658316600000|2022-07-20 11:30:00|571.38|568.98|571.86|569.46|573.56|571.16|571.14|568.74|0
1658316900000|2022-07-20 11:35:00|572.35|569.95|573.07|570.67|574.52|572.12|572.35|569.95|0
1658317200000|2022-07-20 11:40:00|572.95|570.55|576.22|573.82|576.22|573.82|572.95|570.55|0
1658317500000|2022-07-20 11:45:00|576.94|574.54|575.97|573.57|577.31|574.91|575|572.6|0
1658317800000|2022-07-20 11:50:00|575.73|573.33|575.25|572.85|577.18|574.78|574.76|572.36|0
1658318100000|2022-07-20 11:55:00|575.13|572.73|575.25|572.85|575.73|573.33|574.28|571.88|0
1658318400000|2022-07-20 12:00:00|575.73|573.33|574.28|571.88|575.73|573.33|573.07|570.67|0
1658318700000|2022-07-20 12:05:00|574.52|572.12|568.72|566.32|575.73|573.33|568.47|566.07|0
1658319000000|2022-07-20 12:10:00|569.2|566.8|568.47|566.07|569.68|567.28|568.23|565.83|0
1658319300000|2022-07-20 12:15:00|567.99|565.59|570.29|567.89|570.65|568.25|567.99|565.59|0
1658319600000|2022-07-20 12:20:00|570.41|568.01|579.6|577.2|581.54|579.14|570.16|567.76|0
1658319900000|2022-07-20 12:25:00|578.63|576.23|577.91|575.51|580.57|578.17|576.69|574.29|0
1658320200000|2022-07-20 12:30:00|578.15|575.75|575.48|573.08|579.36|576.96|574.03|571.63|0
1658320500000|2022-07-20 12:35:00|575.24|572.84|578.63|576.23|580.08|577.68|575.24|572.84|0
1658320800000|2022-07-20 12:40:00|578.15|575.75|576.93|574.53|580.08|577.68|576.21|573.81|0
1658321100000|2022-07-20 12:45:00|577.18|574.78|573.06|570.66|577.66|575.26|572.82|570.42|0
1658321400000|2022-07-20 12:50:00|574.16|571.76|570.74|568.34|574.24|571.84|567.99|565.59|0
1658321700000|2022-07-20 12:55:00|570.25|567.85|571.7|569.3|571.7|569.3|570.01|567.61|0
1658322000000|2022-07-20 13:00:00|571.94|569.54|570.73|568.33|572.19|569.79|568.8|566.4|0
1658322300000|2022-07-20 13:05:00|570.49|568.09|571.46|569.06|571.46|569.06|569.29|566.89|0
1658322600000|2022-07-20 13:10:00|571.22|568.82|572.91|570.51|572.91|570.51|570.49|568.09|0
1658322900000|2022-07-20 13:15:00|573.15|570.75|569.28|566.88|573.15|570.75|568.8|566.4|0
1658323200000|2022-07-20 13:20:00|569.77|567.37|567.59|565.19|570.25|567.85|566.39|563.99|0
1658323500000|2022-07-20 13:25:00|567.35|564.95|566.39|563.99|568.8|566.4|565.66|563.26|0
1658323800000|2022-07-20 13:30:00|567.11|564.71|569.04|566.64|574.6|572.2|566.63|564.23|0
1658324100000|2022-07-20 13:35:00|567.83|565.43|564.45|562.05|568.07|565.67|562.04|559.64|0
1658324400000|2022-07-20 13:40:00|564.7|562.3|565.66|563.26|568.56|566.16|562.77|560.37|0
1658324700000|2022-07-20 13:45:00|564.45|562.05|568.07|565.67|570.49|568.09|563.97|561.57|0
1658325000000|2022-07-20 13:50:00|568.31|565.91|570.73|568.33|570.97|568.57|564.69|562.29|0
1658325300000|2022-07-20 13:55:00|571.21|568.81|575.8|573.4|577.01|574.61|568.8|566.4|0
1658325600000|2022-07-20 14:00:00|576.29|573.89|573.87|571.47|577.98|575.58|572.42|570.02|0
1658325900000|2022-07-20 14:05:00|573.63|571.23|570.25|567.85|579.68|577.28|570.25|567.85|0
1658326200000|2022-07-20 14:10:00|570.01|567.61|567.84|565.44|570.5|568.1|567.35|564.95|0
1658326500000|2022-07-20 14:15:00|568.8|566.4|569.04|566.64|571.71|569.31|568.8|566.4|0
1658326800000|2022-07-20 14:20:00|568.8|566.4|562.04|559.64|569.29|566.89|562.04|559.64|0
1658327100000|2022-07-20 14:25:00|562.28|559.88|555.76|553.36|562.28|559.88|555.28|552.88|0
1658327400000|2022-07-20 14:30:00|555.28|552.88|548.78|546.38|556.49|554.09|547.34|544.94|0
1658327700000|2022-07-20 14:35:00|548.54|546.14|546.83|544.43|549.5|547.1|544.01|541.61|0
1658328000000|2022-07-20 14:40:00|547.07|544.67|547.55|545.15|551.17|548.77|547.07|544.67|0
1658328300000|2022-07-20 14:45:00|548.03|545.63|540.57|538.17|548.03|545.63|539.37|536.97|0
1658328600000|2022-07-20 14:50:00|541.05|538.65|534.22|531.82|541.54|539.14|532.54|530.14|0
1658328900000|2022-07-20 14:55:00|533.98|531.58|532.06|529.66|536.14|533.74|532.06|529.66|0
1658329200000|2022-07-20 15:00:00|531.58|529.18|536.62|534.22|538.78|536.38|531.58|529.18|0
1658329500000|2022-07-20 15:05:00|536.38|533.98|536.75|534.35|538.54|536.14|536.03|533.63|0
1658329800000|2022-07-20 15:10:00|536.51|534.11|538.43|536.03|538.91|536.51|536.03|533.63|0
1658330100000|2022-07-20 15:15:00|538.91|536.51|538.79|536.39|540.11|537.71|537.83|535.43|0
1658330400000|2022-07-20 15:20:00|538.55|536.15|542.61|540.21|544.3|541.9|538.07|535.67|0
1658330700000|2022-07-20 15:25:00|542.37|539.97|539.36|536.96|543.33|540.93|538.4|536|0
1658331000000|2022-07-20 15:30:00|539.12|536.72|537.11|534.71|540.32|537.92|536.63|534.23|0
1658331300000|2022-07-20 15:35:00|537.35|534.95|540.95|538.55|543.11|540.71|535.19|532.79|0
1658331600000|2022-07-20 15:40:00|541.43|539.03|539.51|537.11|543.35|540.95|539.03|536.63|0
1658331900000|2022-07-20 15:45:00|539.03|536.63|537.83|535.43|539.27|536.87|536.63|534.23|0
1658332200000|2022-07-20 15:50:00|538.07|535.67|533.03|530.63|538.07|535.67|531.84|529.44|0
1658332500000|2022-07-20 15:55:00|533.51|531.11|533.51|531.11|534.95|532.55|531.6|529.2|0
1658332800000|2022-07-20 16:00:00|533.75|531.35|533.2|530.8|534.71|532.31|532.31|529.91|0
1658333100000|2022-07-20 16:05:00|533.68|531.28|529.85|527.45|533.92|531.52|529.38|526.98|0
1658333400000|2022-07-20 16:10:00|530.33|527.93|529.61|527.21|531.29|528.89|528.9|526.5|0
1658333700000|2022-07-20 16:15:00|529.85|527.45|531.05|528.65|534.16|531.76|529.38|526.98|0
1658334000000|2022-07-20 16:20:00|530.81|528.41|531.52|529.12|532.96|530.56|530.57|528.17|0
1658334300000|2022-07-20 16:25:00|531.76|529.36|536.55|534.15|536.79|534.39|531.29|528.89|0
1658334600000|2022-07-20 16:30:00|536.79|534.39|533.2|530.8|536.79|534.39|533.2|530.8|0
1658334900000|2022-07-20 16:35:00|533.44|531.04|534.39|531.99|534.63|532.23|531.76|529.36|0
1658335200000|2022-07-20 16:40:00|533.91|531.51|546.62|543.74|547.34|544.94|533.2|530.8|0
1658335500000|2022-07-20 16:45:00|546.86|543.98|554.8|551.92|556.97|554.09|546.86|543.98|0
1658335800000|2022-07-20 16:50:00|554.56|551.68|547.31|544.43|555.04|552.16|545.87|542.99|0
1658336100000|2022-07-20 16:55:00|547.79|544.91|544.67|541.79|548.75|545.87|542.51|539.63|0
1658336400000|2022-07-20 17:00:00|544.91|542.03|554.04|551.64|555.01|552.61|544.43|541.55|0
1658336700000|2022-07-20 17:05:00|554.28|551.88|557.41|554.53|561.75|558.87|550.2|547.8|0
1658337000000|2022-07-20 17:10:00|558.61|555.73|563.66|560.78|565.85|562.97|558.61|555.73|0
1658337300000|2022-07-20 17:15:00|564.14|561.26|558.38|555.5|565.83|562.95|558.14|555.26|0
1658337600000|2022-07-20 17:20:00|557.66|554.78|560.54|557.66|561.74|558.86|557.66|554.78|0
1658337900000|2022-07-20 17:25:00|560.78|557.9|553.1|550.22|561.74|558.86|553.1|550.22|0
1658338200000|2022-07-20 17:30:00|553.58|550.7|549.51|546.63|556.22|553.34|547.6|544.72|0
1658338500000|2022-07-20 17:35:00|549.99|547.11|551.18|548.3|554.54|551.66|549.99|547.11|0
1658338800000|2022-07-20 17:40:00|551.31|548.43|552.01|549.13|553.58|550.7|549.27|546.39|0
1658339100000|2022-07-20 17:45:00|552.25|549.37|558.02|555.14|558.26|555.38|550.81|547.93|0
1658339400000|2022-07-20 17:50:00|558.26|555.38|558.01|555.13|558.98|556.1|555.61|552.73|0
1658339700000|2022-07-20 17:55:00|557.9|555.02|565.96|563.08|566.69|563.81|557.53|554.65|0
1658340000000|2022-07-20 18:00:00|565.72|562.84|558.73|555.85|565.72|562.84|558.73|555.85|0
1658340300000|2022-07-20 18:05:00|558.49|555.61|556.57|553.69|560.65|557.77|556.57|553.69|0
1658340600000|2022-07-20 18:10:00|556.81|553.93|558.01|555.13|561.13|558.25|556.33|553.45|0
1658340900000|2022-07-20 18:15:00|558.25|555.37|555.85|552.97|561.13|558.25|555.37|552.49|0
1658341200000|2022-07-20 18:20:00|555.37|552.49|549.85|547.45|556.57|553.69|549.85|547.45|0
1658341500000|2022-07-20 18:25:00|550.09|547.69|546.5|544.1|550.57|548.17|545.06|542.66|0
1658341800000|2022-07-20 18:30:00|546.26|543.86|545.54|543.14|549.85|547.45|545.3|542.9|0
1658342100000|2022-07-20 18:35:00|545.78|543.38|543.39|540.99|546.98|544.58|543.39|540.99|0
1658342400000|2022-07-20 18:40:00|543.15|540.75|544.58|542.18|546.74|544.34|543.15|540.75|0
1658342700000|2022-07-20 18:45:00|544.34|541.94|543.39|540.99|546.26|543.86|543.39|540.99|0
1658343000000|2022-07-20 18:50:00|543.15|540.75|552.48|550.08|552.96|550.56|543.15|540.75|0
1658343300000|2022-07-20 18:55:00|552.72|550.32|546.62|544.22|554.64|552.24|545.3|542.9|0
1658343600000|2022-07-20 19:00:00|546.73|544.33|538.61|536.21|548.17|545.77|538.37|535.97|0
1658343900000|2022-07-20 19:05:00|538.37|535.97|540.28|537.88|541.23|538.83|535.98|533.58|0
1658344200000|2022-07-20 19:10:00|540.04|537.64|539.56|537.16|540.99|538.59|536.94|534.54|0
1658344500000|2022-07-20 19:15:00|538.85|536.45|536.7|534.3|540.28|537.88|535.51|533.11|0
1658344800000|2022-07-20 19:20:00|536.94|534.54|540.28|537.88|541.47|539.07|535.98|533.58|0
1658345100000|2022-07-20 19:25:00|540.04|537.64|535.03|532.63|540.04|537.64|534.79|532.39|0
1658345400000|2022-07-20 19:30:00|534.79|532.39|541.28|538.88|542|539.6|534.31|531.91|0
1658345700000|2022-07-20 19:35:00|541.76|539.36|541.61|539.21|544|541.6|539.46|537.06|0
1658346000000|2022-07-20 19:40:00|542.08|539.68|537.31|534.91|542.8|540.4|535.64|533.24|0
1658346300000|2022-07-20 19:45:00|537.78|535.38|538.98|536.58|541.6|539.2|536.11|533.71|0
1658346600000|2022-07-20 19:50:00|537.31|534.91|543.28|540.88|544.71|542.31|535.63|533.23|0
1658346900000|2022-07-20 19:55:00|542.56|540.16|543.99|541.59|545.67|543.27|541.13|538.73|0
1658347200000|2022-07-20 20:00:00|543.75|541.35|541.12|538.72|543.75|541.35|538.97|536.57|0
1658347500000|2022-07-20 20:05:00|541.36|538.96|541.36|538.96|543.51|541.11|539.69|537.29|0
1658347800000|2022-07-20 20:10:00|542.08|539.68|546.39|543.99|547.34|544.94|541.6|539.2|0
1658348100000|2022-07-20 20:15:00|546.82|544.02|549.1|546.3|551.62|548.82|545.87|543.07|0
1658348400000|2022-07-20 20:20:00|548.98|546.18|548.74|545.94|549.82|547.02|547.54|544.74|0
1658348700000|2022-07-20 20:25:00|548.86|546.06|549.7|546.9|550.9|548.1|548.5|545.7|0
1658349000000|2022-07-20 20:30:00|549.94|547.14|550.42|547.62|551.14|548.34|548.98|546.18|0
1658349300000|2022-07-20 20:35:00|550.3|547.5|552.09|549.29|552.09|549.29|549.94|547.14|0
1658349600000|2022-07-20 20:40:00|551.74|548.94|550.41|547.61|552.09|549.29|549.46|546.66|0
1658349900000|2022-07-20 20:45:00|550.3|547.5|551.37|548.57|551.37|548.57|549.69|546.89|0
1658350200000|2022-07-20 20:50:00|551.61|548.81|551.61|548.81|552.09|549.29|550.89|548.09|0
1658350500000|2022-07-20 20:55:00|551.85|549.05|551.83|549.03|551.98|549.18|551.61|548.81|0
1658350800000|2022-07-20 21:00:00|551.68|548.88|551.43|548.63|551.89|549.09|551.32|548.52|0
1658351100000|2022-07-20 21:05:00|551.47|548.67|551.36|548.56|552.14|549.34|550.91|548.11|0
1658351400000|2022-07-20 21:10:00|551.32|548.52|551.74|548.94|551.99|549.19|551.29|548.49|0
1658351700000|2022-07-20 21:15:00|551.89|549.09|551.71|548.91|551.89|549.09|551.68|548.88|0
1658352000000|2022-07-20 21:20:00|551.78|548.98|551.64|548.84|551.82|549.02|551.57|548.77|0
1658352300000|2022-07-20 21:25:00|551.21|548.41|550.35|547.55|551.42|548.62|550.17|547.37|0
1658352600000|2022-07-20 21:30:00|550.27|547.47|549.72|546.92|550.27|547.47|549.68|546.88|0
1658352900000|2022-07-20 21:35:00|550.06|547.26|547.93|545.13|550.17|547.37|547.93|545.13|0
1658353200000|2022-07-20 21:40:00|548.46|545.66|548.29|545.49|549.65|546.85|548.29|545.49|0
1658353500000|2022-07-20 21:45:00|548|545.2|547.79|544.99|548|545.2|547.64|544.84|0
1658353800000|2022-07-20 21:50:00|547.68|544.88|549.05|546.25|549.05|546.25|547.68|544.88|0
1658354100000|2022-07-20 21:55:00|549.01|546.21|550.31|547.51|550.31|547.51|548.55|545.75|0
1658354400000|2022-07-20 22:00:00|550.77|547.97|550.88|548.08|552.32|549.52|549.68|546.88|0
1658354700000|2022-07-20 22:05:00|550.64|547.84|551.6|548.8|552.08|549.28|550.16|547.36|0
1658355000000|2022-07-20 22:10:00|551.49|548.69|551.12|548.32|551.96|549.16|550.64|547.84|0
1658355300000|2022-07-20 22:15:00|551.36|548.56|554.6|551.8|554.84|552.04|551.36|548.56|0
1658355600000|2022-07-20 22:20:00|554.72|551.92|554|551.2|555.68|552.88|554|551.2|0
1658355900000|2022-07-20 22:25:00|553.76|550.96|552.56|549.76|553.88|551.08|551.6|548.8|0
1658356200000|2022-07-20 22:30:00|552.32|549.52|552.44|549.64|553.64|550.84|551.36|548.56|0
1658356500000|2022-07-20 22:35:00|552.56|549.76|555.44|552.64|555.44|552.64|552.56|549.76|0
1658356800000|2022-07-20 22:40:00|555.2|552.4|555.68|552.88|555.68|552.88|554.24|551.44|0
1658357100000|2022-07-20 22:45:00|555.56|552.76|554.23|551.43|555.68|552.88|553.64|550.84|0
1658357400000|2022-07-20 22:50:00|554.95|552.15|555.19|552.39|555.67|552.87|554.95|552.15|0
1658357700000|2022-07-20 22:55:00|554.95|552.15|554.23|551.43|555.43|552.63|553.75|550.95|0
1658358000000|2022-07-20 23:00:00|553.99|551.19|554.36|551.56|554.47|551.67|553.75|550.95|0
1658358300000|2022-07-20 23:05:00|554.47|551.67|552.07|549.27|554.47|551.67|551.83|549.03|0
1658358600000|2022-07-20 23:10:00|552.31|549.51|552.79|549.99|553.51|550.71|551.96|549.16|0
1658358900000|2022-07-20 23:15:00|552.68|549.88|551.35|548.55|552.68|549.88|551.35|548.55|0
1658359200000|2022-07-20 23:20:00|551.59|548.79|548.95|546.15|551.71|548.91|548.71|545.91|0
1658359500000|2022-07-20 23:25:00|548.71|545.91|548.47|545.67|548.84|546.04|547.51|544.71|0
1658359800000|2022-07-20 23:30:00|548.71|545.91|547.99|545.19|549.67|546.87|547.99|545.19|0
1658360100000|2022-07-20 23:35:00|547.75|544.95|548.95|546.15|548.95|546.15|547.75|544.95|0
1658360400000|2022-07-20 23:40:00|549.19|546.39|548.71|545.91|550.03|547.23|548.47|545.67|0
1658360700000|2022-07-20 23:45:00|548.83|546.03|547.87|545.07|548.95|546.15|547.4|544.6|0
1658361000000|2022-07-20 23:50:00|547.99|545.19|546.79|543.99|548.23|545.43|546.31|543.51|0
1658361300000|2022-07-20 23:55:00|546.68|543.88|549.43|546.63|549.43|546.63|546.55|543.75|0
1658361600000|2022-07-21 00:00:00|549.91|547.11|552.3|549.5|553.26|550.46|549.91|547.11|0
1658361900000|2022-07-21 00:05:00|552.06|549.26|553.74|550.94|554.46|551.66|552.06|549.26|0
1658362200000|2022-07-21 00:10:00|553.98|551.18|553.26|550.46|555.18|552.38|553.02|550.22|0
1658362500000|2022-07-21 00:15:00|553.02|550.22|553.96|551.16|553.98|551.18|552.3|549.5|0
1658362800000|2022-07-21 00:20:00|553.72|550.92|552.64|549.84|554.92|552.12|552.64|549.84|0
1658363100000|2022-07-21 00:25:00|552.51|549.71|552.4|549.6|553.96|551.16|551.92|549.12|0
1658363400000|2022-07-21 00:30:00|552.51|549.71|552.88|550.08|553.47|550.67|551.55|548.75|0
1658363700000|2022-07-21 00:35:00|553.23|550.43|551.79|548.99|553.23|550.43|550.59|547.79|0
1658364000000|2022-07-21 00:40:00|551.68|548.88|552.27|549.47|552.88|550.08|551.31|548.51|0
1658364300000|2022-07-21 00:45:00|552.03|549.23|550.35|547.55|552.03|549.23|549.87|547.07|0
1658364600000|2022-07-21 00:50:00|550.59|547.79|549.99|547.19|550.83|548.03|549.39|546.59|0
1658364900000|2022-07-21 00:55:00|549.87|547.07|549.14|546.34|549.87|547.07|548.18|545.38|0
1658365200000|2022-07-21 01:00:00|549.38|546.58|551.67|548.87|551.67|548.87|549.38|546.58|0
1658365500000|2022-07-21 01:05:00|551.91|549.11|552.87|550.07|554.91|552.11|551.91|549.11|0
1658365800000|2022-07-21 01:10:00|552.75|549.95|552.63|549.83|553.95|551.15|551.79|548.99|0
1658366100000|2022-07-21 01:15:00|552.51|549.71|552.27|549.47|552.99|550.19|550.82|548.02|0
1658366400000|2022-07-21 01:20:00|552.39|549.59|553.23|550.43|553.95|551.15|552.03|549.23|0
1658366700000|2022-07-21 01:25:00|553.47|550.67|559.73|556.93|559.73|556.93|553.47|550.67|0
1658367000000|2022-07-21 01:30:00|559.49|556.69|555.39|552.59|559.97|557.17|555.39|552.59|0
1658367300000|2022-07-21 01:35:00|555.15|552.35|553.47|550.67|555.63|552.83|553.35|550.55|0
1658367600000|2022-07-21 01:40:00|553.83|551.03|553.46|550.66|553.95|551.15|552.02|549.22|0
1658367900000|2022-07-21 01:45:00|553.22|550.42|554.31|551.51|556.35|553.55|553.22|550.42|0
1658368200000|2022-07-21 01:50:00|554.19|551.39|555.87|553.07|556.35|553.55|554.19|551.39|0
1658368500000|2022-07-21 01:55:00|555.63|552.83|554.55|551.75|555.87|553.07|554.18|551.38|0
1658368800000|2022-07-21 02:00:00|554.67|551.87|552.74|549.94|555.87|553.07|552.74|549.94|0
1658369100000|2022-07-21 02:05:00|552.26|549.46|552.98|550.18|553.46|550.66|550.94|548.14|0
1658369400000|2022-07-21 02:10:00|552.74|549.94|551.78|548.98|552.98|550.18|551.06|548.26|0
1658369700000|2022-07-21 02:15:00|551.54|548.74|551.54|548.74|552.14|549.34|550.58|547.78|0
1658370000000|2022-07-21 02:20:00|551.3|548.5|551.42|548.62|551.54|548.74|549.85|547.05|0
1658370300000|2022-07-21 02:25:00|551.54|548.74|550.81|548.01|551.54|548.74|550.33|547.53|0
1658370600000|2022-07-21 02:30:00|550.94|548.14|550.57|547.77|551.9|549.1|550.22|547.42|0
1658370900000|2022-07-21 02:35:00|550.33|547.53|550.09|547.29|550.81|548.01|549.85|547.05|0
1658371200000|2022-07-21 02:40:00|550.22|547.42|550.57|547.77|550.57|547.77|549.85|547.05|0
1658371500000|2022-07-21 02:45:00|550.81|548.01|551.29|548.49|551.53|548.73|549.49|546.69|0
1658371800000|2022-07-21 02:50:00|551.53|548.73|551.53|548.73|552.49|549.69|550.81|548.01|0
1658372100000|2022-07-21 02:55:00|551.77|548.97|551.53|548.73|552.25|549.45|551.29|548.49|0
1658372400000|2022-07-21 03:00:00|551.41|548.61|550.81|548.01|552.49|549.69|550.81|548.01|0
1658372700000|2022-07-21 03:05:00|550.57|547.77|550.33|547.53|551.53|548.73|550.09|547.29|0
1658373000000|2022-07-21 03:10:00|550.09|547.29|547.92|545.12|550.57|547.77|547.68|544.88|0
1658373300000|2022-07-21 03:15:00|547.68|544.88|548.64|545.84|549.12|546.32|547.44|544.64|0
1658373600000|2022-07-21 03:20:00|548.77|545.97|549.6|546.8|550.08|547.28|548.4|545.6|0
1658373900000|2022-07-21 03:25:00|549.84|547.04|549.84|547.04|550.32|547.52|549.36|546.56|0
1658374200000|2022-07-21 03:30:00|549.73|546.93|550.56|547.76|550.8|548|548.64|545.84|0
1658374500000|2022-07-21 03:35:00|550.69|547.89|549.6|546.8|551.04|548.24|549.36|546.56|0
1658374800000|2022-07-21 03:40:00|549.84|547.04|549.84|547.04|550.56|547.76|549.36|546.56|0
1658375100000|2022-07-21 03:45:00|549.6|546.8|549.36|546.56|549.84|547.04|548.64|545.84|0
1658375400000|2022-07-21 03:50:00|549.6|546.8|547.92|545.12|549.6|546.8|547.92|545.12|0
1658375700000|2022-07-21 03:55:00|548.04|545.24|549.36|546.56|549.6|546.8|547.92|545.12|0
1658376000000|2022-07-21 04:00:00|549.12|546.32|549.36|546.56|549.36|546.56|547.2|544.4|0
1658376300000|2022-07-21 04:05:00|548.88|546.08|549.48|546.68|549.6|546.8|548.64|545.84|0
1658376600000|2022-07-21 04:10:00|549.36|546.56|549.84|547.04|550.56|547.76|549.36|546.56|0
1658376900000|2022-07-21 04:15:00|549.6|546.8|549.36|546.56|550.08|547.28|548.88|546.08|0
1658377200000|2022-07-21 04:20:00|549.6|546.8|551.52|548.72|551.52|548.72|549.6|546.8|0
1658377500000|2022-07-21 04:25:00|551.76|548.96|551.76|548.96|552|549.2|551.16|548.36|0
1658377800000|2022-07-21 04:30:00|551.52|548.72|549.11|546.31|551.76|548.96|548.39|545.59|0
1658378100000|2022-07-21 04:35:00|548.87|546.07|550.2|547.4|551.04|548.24|548.87|546.07|0
1658378400000|2022-07-21 04:40:00|550.07|547.27|548.15|545.35|550.31|547.51|548.15|545.35|0
1658378700000|2022-07-21 04:45:00|548.04|545.24|546.23|543.43|548.87|546.07|545.99|543.19|0
1658379000000|2022-07-21 04:50:00|545.99|543.19|544.55|541.75|545.99|543.19|543.48|540.68|0
1658379300000|2022-07-21 04:55:00|544.31|541.51|546.23|543.43|546.23|543.43|544.07|541.27|0
1658379600000|2022-07-21 05:00:00|545.99|543.19|547.19|544.39|547.91|545.11|545.75|542.95|0
1658379900000|2022-07-21 05:05:00|546.95|544.15|544.55|541.75|547.91|545.11|544.55|541.75|0
1658380200000|2022-07-21 05:10:00|544.31|541.51|544.45|541.65|544.81|542.01|542.65|539.85|0
1658380500000|2022-07-21 05:15:00|544.33|541.53|546.24|543.44|546.48|543.68|544.09|541.29|0
1658380800000|2022-07-21 05:20:00|546|543.2|544.81|542.01|546.48|543.68|544.33|541.53|0
1658381100000|2022-07-21 05:25:00|544.93|542.13|545.05|542.25|545.52|542.72|544.57|541.77|0
1658381400000|2022-07-21 05:30:00|544.81|542.01|544.93|542.13|545.05|542.25|543.13|540.33|0
1658381700000|2022-07-21 05:35:00|545.04|542.24|541.69|538.89|545.52|542.72|541.69|538.89|0
1658382000000|2022-07-21 05:40:00|541.45|538.65|540.97|538.17|541.93|539.13|539.78|536.98|0
1658382300000|2022-07-21 05:45:00|540.62|537.82|539.19|536.39|541.45|538.65|538.34|535.54|0
1658382600000|2022-07-21 05:50:00|539.06|536.26|536.19|533.39|539.3|536.5|532.85|530.05|0
1658382900000|2022-07-21 05:55:00|536.43|533.63|535.48|532.68|537.15|534.35|535|532.2|0
1658383200000|2022-07-21 06:00:00|535.24|532.44|536.43|533.63|536.91|534.11|534.28|531.48|0
1658383500000|2022-07-21 06:05:00|536.67|533.87|534.76|531.96|537.39|534.59|534.04|531.24|0
1658383800000|2022-07-21 06:10:00|534.52|531.72|533.45|530.65|535.47|532.67|533.33|530.53|0
1658384100000|2022-07-21 06:15:00|533.57|530.77|535.47|532.67|538.34|535.54|533.57|530.77|0
1658384400000|2022-07-21 06:20:00|535.23|532.43|538.34|535.54|538.58|535.78|535|532.2|0
1658384700000|2022-07-21 06:25:00|538.58|535.78|540.13|537.33|540.49|537.69|536.67|533.87|0
1658385000000|2022-07-21 06:30:00|540.73|537.93|544.44|541.64|544.56|541.76|540.25|537.45|0
1658385300000|2022-07-21 06:35:00|544.56|541.76|540.85|538.05|545.27|542.47|540.85|538.05|0
1658385600000|2022-07-21 06:40:00|541.09|538.29|541.92|539.12|542.16|539.36|540.73|537.93|0
1658385900000|2022-07-21 06:45:00|541.81|539.01|544.07|541.27|544.07|541.27|541.81|539.01|0
1658386200000|2022-07-21 06:50:00|543.84|541.04|543.24|540.44|545.51|542.71|542.16|539.36|0
1658386500000|2022-07-21 06:55:00|543.12|540.32|544.55|541.75|545.51|542.71|542.4|539.6|0
1658386800000|2022-07-21 07:00:00|544.31|541.51|544.24|540.88|545.79|542.95|543.63|540.27|0
1658387100000|2022-07-21 07:05:00|544.59|541.71|541.84|539.44|546.15|543.27|541.72|538.84|0
1658387400000|2022-07-21 07:10:00|541.72|539.32|542.22|539.82|542.67|540.27|538.61|536.21|0
1658387700000|2022-07-21 07:15:00|542.34|539.94|541.38|538.98|545.93|543.53|540.91|538.51|0
1658388000000|2022-07-21 07:20:00|541.14|538.74|540.9|538.5|542.58|540.18|538.64|536.24|0
1658388300000|2022-07-21 07:25:00|540.79|538.39|548.32|545.92|548.32|545.92|540.43|538.03|0
1658388600000|2022-07-21 07:30:00|547.84|545.44|551.2|548.8|552.87|550.47|547.12|544.72|0
1658388900000|2022-07-21 07:35:00|550.96|548.56|549.88|547.48|552.39|549.99|549.88|547.48|0
1658389200000|2022-07-21 07:40:00|549.28|546.88|551.67|549.27|552.15|549.75|548.68|546.28|0
1658389500000|2022-07-21 07:45:00|551.91|549.51|549.04|546.64|551.91|549.51|548.56|546.16|0
1658389800000|2022-07-21 07:50:00|548.56|546.16|548.44|546.04|550.95|548.55|548.32|545.92|0
1658390100000|2022-07-21 07:55:00|547.6|545.2|551.43|549.03|551.91|549.51|547.6|545.2|0
1658390400000|2022-07-21 08:00:00|551.08|548.68|553.11|550.71|553.59|551.19|550.23|547.83|0
1658390700000|2022-07-21 08:05:00|553.35|550.95|552.75|550.35|554.55|552.15|551.19|548.79|0
1658391000000|2022-07-21 08:10:00|552.51|550.11|552.87|550.47|553.71|551.31|550.95|548.55|0
1658391300000|2022-07-21 08:15:00|553.11|550.71|554.55|552.15|555.51|553.11|552.27|549.87|0
1658391600000|2022-07-21 08:20:00|554.79|552.39|558.87|556.47|559.35|556.95|553.59|551.19|0
1658391900000|2022-07-21 08:25:00|558.76|556.36|557.19|554.79|559.24|556.84|555.99|553.59|0
1658392200000|2022-07-21 08:30:00|556.95|554.55|553.47|551.07|558.03|555.63|553.35|550.95|0
1658392500000|2022-07-21 08:35:00|553.11|550.71|555.51|553.11|556.23|553.83|552.39|549.99|0
1658392800000|2022-07-21 08:40:00|555.27|552.87|557.65|555.25|558.98|556.58|554.3|551.9|0
1658393100000|2022-07-21 08:45:00|557.41|555.01|557.41|555.01|558.13|555.73|555.25|552.85|0
1658393400000|2022-07-21 08:50:00|557.17|554.77|556.93|554.53|557.65|555.25|555.49|553.09|0
1658393700000|2022-07-21 08:55:00|556.82|554.42|552.62|550.22|557.06|554.66|552.38|549.98|0
1658394000000|2022-07-21 09:00:00|552.38|549.98|554.53|552.13|555.73|553.33|552.38|549.98|0
1658394300000|2022-07-21 09:05:00|554.77|552.37|554.05|551.65|555.25|552.85|553.46|551.06|0
1658394600000|2022-07-21 09:10:00|553.94|551.54|551.9|549.5|553.94|551.54|551.9|549.5|0
1658394900000|2022-07-21 09:15:00|552.13|549.73|551.78|549.38|553.94|551.54|551.42|549.02|0
1658395200000|2022-07-21 09:20:00|551.89|549.49|551.18|548.78|552.02|549.62|550.22|547.82|0
1658395500000|2022-07-21 09:25:00|550.94|548.54|552.5|550.1|552.85|550.45|550.22|547.82|0
1658395800000|2022-07-21 09:30:00|552.85|550.45|552.61|550.21|553.81|551.41|552.13|549.73|0
1658396100000|2022-07-21 09:35:00|552.5|550.1|552.13|549.73|554.65|552.25|552.13|549.73|0
1658396400000|2022-07-21 09:40:00|552.26|549.86|551.17|548.77|553.09|550.69|550.1|547.7|0
1658396700000|2022-07-21 09:45:00|550.93|548.53|550.45|548.05|552.13|549.73|549.74|547.34|0
1658397000000|2022-07-21 09:50:00|549.97|547.57|548.42|546.02|551.41|549.01|547.94|545.54|0
1658397300000|2022-07-21 09:55:00|548.54|546.14|547.8|545.4|550.2|547.8|547.8|545.4|0
1658397600000|2022-07-21 10:00:00|547.56|545.16|546.6|544.2|548.88|546.48|545.64|543.24|0
1658397900000|2022-07-21 10:05:00|546.96|544.56|545.16|542.76|549|546.6|545.16|542.76|0
1658398200000|2022-07-21 10:10:00|544.92|542.52|545.4|543|546.6|544.2|544.68|542.28|0
1658398500000|2022-07-21 10:15:00|545.64|543.24|544.2|541.8|546.84|544.44|543.49|541.09|0
1658398800000|2022-07-21 10:20:00|543.96|541.56|544.68|542.28|544.68|542.28|542.53|540.13|0
1658399100000|2022-07-21 10:25:00|544.44|542.04|544.2|541.8|544.81|542.41|542.53|540.13|0
1658399400000|2022-07-21 10:30:00|543.96|541.56|543.37|540.97|544.92|542.52|543.24|540.84|0
1658399700000|2022-07-21 10:35:00|543.48|541.08|544.68|542.28|545.4|543|543.37|540.97|0
1658400000000|2022-07-21 10:40:00|544.44|542.04|548.75|546.35|549.35|546.95|544.44|542.04|0
1658400300000|2022-07-21 10:45:00|549.23|546.83|550.67|548.27|550.67|548.27|548.27|545.87|0
1658400600000|2022-07-21 10:50:00|550.55|548.15|551.27|548.87|551.51|549.11|549.71|547.31|0
1658400900000|2022-07-21 10:55:00|551.51|549.11|549.95|547.55|552.35|549.95|548.75|546.35|0
1658401200000|2022-07-21 11:00:00|549.71|547.31|549.95|547.55|550.66|548.26|548.99|546.59|0
1658401500000|2022-07-21 11:05:00|550.07|547.67|547.67|545.27|551.14|548.74|547.31|544.91|0
1658401800000|2022-07-21 11:10:00|547.79|545.39|548.27|545.87|549.94|547.54|547.79|545.39|0
1658402100000|2022-07-21 11:15:00|548.51|546.11|548.5|546.1|548.74|546.34|546.59|544.19|0
1658402400000|2022-07-21 11:20:00|548.39|545.99|551.86|549.46|551.86|549.46|547.79|545.39|0
1658402700000|2022-07-21 11:25:00|552.1|549.7|550.55|548.15|552.34|549.94|550.18|547.78|0
1658403000000|2022-07-21 11:30:00|550.9|548.5|549.46|547.06|551.38|548.98|548.74|546.34|0
1658403300000|2022-07-21 11:35:00|549.35|546.95|553.54|551.14|553.78|551.38|548.98|546.58|0
1658403600000|2022-07-21 11:40:00|553.42|551.02|554.98|552.58|555.46|553.06|551.62|549.22|0
1658403900000|2022-07-21 11:45:00|555.22|552.82|551.02|548.62|555.46|553.06|551.02|548.62|0
1658404200000|2022-07-21 11:50:00|550.9|548.5|549.46|547.06|552.1|549.7|549.46|547.06|0
1658404500000|2022-07-21 11:55:00|549.7|547.3|551.02|548.62|551.86|549.46|549.7|547.3|0
1658404800000|2022-07-21 12:00:00|551.14|548.74|548.5|546.1|551.38|548.98|547.78|545.38|0
1658405100000|2022-07-21 12:05:00|548.26|545.86|547.54|545.14|548.98|546.58|545.38|542.98|0
1658405400000|2022-07-21 12:10:00|547.3|544.9|549.69|547.29|549.69|547.29|546.58|544.18|0
1658405700000|2022-07-21 12:15:00|549.34|546.94|543.83|540.47|557.62|554.5|543.47|540.11|0
1658406000000|2022-07-21 12:20:00|543.95|540.59|542.03|538.67|543.95|540.59|537.73|534.37|0
1658406300000|2022-07-21 12:25:00|542.27|538.91|545.62|542.26|547.06|543.7|542.27|538.91|0
1658406600000|2022-07-21 12:30:00|545.51|542.15|539.64|536.28|547.3|543.94|539.53|536.17|0
1658406900000|2022-07-21 12:35:00|539.16|535.8|535.7|532.34|542.03|538.67|535.7|532.34|0
1658407200000|2022-07-21 12:40:00|535.82|532.46|529.62|526.26|537.01|533.65|528.91|525.55|0
1658407500000|2022-07-21 12:45:00|529.38|526.02|531.52|529.12|532.24|529.48|528.9|526.02|0
1658407800000|2022-07-21 12:50:00|532.12|529.72|536.77|534.37|537.01|534.61|530.33|527.93|0
1658408100000|2022-07-21 12:55:00|536.53|534.13|535.17|532.77|536.77|534.37|532.54|530.14|0
1658408400000|2022-07-21 13:00:00|534.69|532.29|539|536.6|539.48|537.08|534.45|532.05|0
1658408700000|2022-07-21 13:05:00|539.48|537.08|542.59|540.19|544.27|541.87|539.48|537.08|0
1658409000000|2022-07-21 13:10:00|542.83|540.43|544.75|542.35|544.99|542.59|540.68|538.28|0
1658409300000|2022-07-21 13:15:00|544.99|542.59|548.84|546.44|549.32|546.92|541.63|539.23|0
1658409600000|2022-07-21 13:20:00|548.59|546.19|550.52|548.12|551.72|549.32|546.67|544.27|0
1658409900000|2022-07-21 13:25:00|550.76|548.36|550.76|548.36|552.68|550.28|550.04|547.64|0
1658410200000|2022-07-21 13:30:00|548.83|546.43|557.25|554.85|557.25|554.85|547.66|545.26|0
1658410500000|2022-07-21 13:35:00|558.21|555.81|550.29|547.89|563.74|561.34|549.57|547.17|0
1658410800000|2022-07-21 13:40:00|551.01|548.61|554.61|552.21|555.33|552.93|546.94|544.54|0
1658411100000|2022-07-21 13:45:00|557.01|554.61|548.85|546.45|558.93|556.53|546.7|544.3|0
1658411400000|2022-07-21 13:50:00|549.81|547.41|539.05|536.65|552.69|550.29|539.05|536.65|0
1658411700000|2022-07-21 13:55:00|538.81|536.41|541.7|539.3|543.14|540.74|537.85|535.45|0
1658412000000|2022-07-21 14:00:00|542.27|539.87|556.18|553.78|556.18|553.78|535.11|532.71|0
1658412300000|2022-07-21 14:05:00|555.7|553.3|555.22|552.82|558.34|555.94|549.94|547.54|0
1658412600000|2022-07-21 14:10:00|554.74|552.34|565.69|563.29|567.73|565.33|553.05|550.65|0
1658412900000|2022-07-21 14:15:00|566.04|563.64|554.61|552.21|566.28|563.88|552.45|550.05|0
1658413200000|2022-07-21 14:20:00|553.89|551.49|565.05|562.65|565.89|563.49|552.45|550.05|0
1658413500000|2022-07-21 14:25:00|564.69|562.29|570.7|568.3|574.8|572.4|564.45|562.05|0
1658413800000|2022-07-21 14:30:00|570.34|567.94|571.66|569.26|572.63|570.23|567.09|564.69|0
1658414100000|2022-07-21 14:35:00|570.94|568.54|560.32|557.92|570.94|568.54|560.08|557.68|0
1658414400000|2022-07-21 14:40:00|560.21|557.81|557.19|554.79|562.98|560.58|556.71|554.31|0
1658414700000|2022-07-21 14:45:00|556.71|554.31|560.08|557.68|560.93|558.53|556.47|554.07|0
1658415000000|2022-07-21 14:50:00|559.12|556.72|554.57|552.17|560.32|557.92|554.57|552.17|0
1658415300000|2022-07-21 14:55:00|554.09|551.69|547.85|545.45|555.53|553.13|547.14|544.74|0
1658415600000|2022-07-21 15:00:00|548.09|545.69|543.07|540.67|550.49|548.09|543.07|540.67|0
1658415900000|2022-07-21 15:05:00|542.83|540.43|546.42|544.02|548.09|545.69|542.83|540.43|0
1658416200000|2022-07-21 15:10:00|545.94|543.54|547.48|545.08|549.88|547.48|545.7|543.3|0
1658416500000|2022-07-21 15:15:00|547|544.6|546.28|543.88|549.88|547.48|544.84|542.44|0
1658416800000|2022-07-21 15:20:00|546.76|544.36|550.12|547.72|551.93|549.53|544.84|542.44|0
1658417100000|2022-07-21 15:25:00|549.88|547.48|543.4|541|550.6|548.2|543.4|541|0
1658417400000|2022-07-21 15:30:00|541.72|539.32|533.58|531.18|546.27|543.87|533.58|531.18|0
1658417700000|2022-07-21 15:35:00|534.06|531.66|537.41|535.01|537.41|535.01|532.39|529.99|0
1658418000000|2022-07-21 15:40:00|537.17|534.77|536.69|534.29|537.53|535.13|534.54|532.14|0
1658418300000|2022-07-21 15:45:00|536.57|534.17|540.04|537.64|540.28|537.88|534.77|532.37|0
1658418600000|2022-07-21 15:50:00|539.92|537.52|538.12|535.72|540.76|538.36|536.45|534.05|0
1658418900000|2022-07-21 15:55:00|537.64|535.24|536.92|534.52|538.12|535.72|534.77|532.37|0
1658419200000|2022-07-21 16:00:00|537.64|535.24|529.88|527.48|537.88|535.48|529.28|526.88|0
1658419500000|2022-07-21 16:05:00|529.75|527.35|523.32|520.92|530.95|528.55|523.08|520.68|0
1658419800000|2022-07-21 16:10:00|523.08|520.68|526.84|524.44|530.71|528.31|522.84|520.44|0
1658420100000|2022-07-21 16:15:00|526.36|523.96|525.41|523.01|528.76|526.36|524.21|521.81|0
1658420400000|2022-07-21 16:20:00|524.93|522.53|523.01|520.61|527.08|524.68|523.01|520.61|0
1658420700000|2022-07-21 16:25:00|523.49|521.09|518.48|516.08|524.21|521.81|518|515.6|0
1658421000000|2022-07-21 16:30:00|518.95|516.55|518.62|516.22|518.95|516.55|515.62|513.22|0
1658421300000|2022-07-21 16:35:00|518.39|515.99|517.19|514.79|520.05|517.65|516.48|514.08|0
1658421600000|2022-07-21 16:40:00|517.43|515.03|520.29|517.89|520.29|517.89|516.72|514.32|0
1658421900000|2022-07-21 16:45:00|520.05|517.65|521.72|519.32|522.68|520.28|519.57|517.17|0
1658422200000|2022-07-21 16:50:00|521.48|519.08|520.05|517.65|521.48|519.08|518.62|516.22|0
1658422500000|2022-07-21 16:55:00|519.81|517.41|518.86|516.46|520.77|518.37|517.9|515.5|0
1658422800000|2022-07-21 17:00:00|518.62|516.22|519.09|516.69|521.48|519.08|517.67|515.27|0
1658423100000|2022-07-21 17:05:00|519.33|516.93|519.09|516.69|520.99|518.59|516.47|514.07|0
1658423400000|2022-07-21 17:10:00|519.56|517.16|524.09|521.69|524.33|521.93|518.61|516.21|0
1658423700000|2022-07-21 17:15:00|524.21|521.81|521|518.6|524.81|522.41|519.33|516.93|0
1658424000000|2022-07-21 17:20:00|521.48|519.08|526.25|523.85|526.25|523.85|519.09|516.69|0
1658424300000|2022-07-21 17:25:00|525.77|523.37|526.28|523.88|528.88|526.48|525.27|522.87|0
1658424600000|2022-07-21 17:30:00|526.04|523.64|532.49|530.09|534.4|532|525.56|523.16|0
1658424900000|2022-07-21 17:35:00|533.21|530.81|527.23|524.83|534.64|532.24|526.52|524.12|0
1658425200000|2022-07-21 17:40:00|526.76|524.36|524.85|522.45|527.47|525.07|523.65|521.25|0
1658425500000|2022-07-21 17:45:00|524.37|521.97|527.59|525.19|528.66|526.26|524.13|521.73|0
1658425800000|2022-07-21 17:50:00|527.95|525.55|532.96|530.56|533.2|530.8|527.71|525.31|0
1658426100000|2022-07-21 17:55:00|533.44|531.04|527.47|525.07|533.92|531.52|526.99|524.59|0
1658426400000|2022-07-21 18:00:00|527.23|524.83|526.75|524.35|529.14|526.74|525.56|523.16|0
1658426700000|2022-07-21 18:05:00|526.51|524.11|523.41|521.01|527.71|525.31|521.74|519.34|0
1658427000000|2022-07-21 18:10:00|523.65|521.25|520.31|517.91|524.37|521.97|520.31|517.91|0
1658427300000|2022-07-21 18:15:00|520.08|517.68|520.31|517.91|522.34|519.94|518.89|516.49|0
1658427600000|2022-07-21 18:20:00|520.55|518.15|519.84|517.44|521.03|518.63|518.41|516.01|0
1658427900000|2022-07-21 18:25:00|520.08|517.68|520.07|517.67|522.69|520.29|519.12|516.72|0
1658428200000|2022-07-21 18:30:00|520.79|518.39|524.36|521.96|524.36|521.96|520.79|518.39|0
1658428500000|2022-07-21 18:35:00|524.6|522.2|521.5|519.1|526.75|524.35|521.5|519.1|0
1658428800000|2022-07-21 18:40:00|521.26|518.86|526.74|524.34|526.98|524.58|521.02|518.62|0
1658429100000|2022-07-21 18:45:00|526.51|524.11|524.84|522.44|528.42|526.02|524.84|522.44|0
1658429400000|2022-07-21 18:50:00|525.07|522.67|523.88|521.48|526.5|524.1|523.17|520.77|0
1658429700000|2022-07-21 18:55:00|523.64|521.24|522.69|520.29|524.6|522.2|520.31|517.91|0
1658430000000|2022-07-21 19:00:00|522.93|520.53|517.93|515.53|522.93|520.53|517.93|515.53|0
1658430300000|2022-07-21 19:05:00|518.4|516|513.41|511.01|519.12|516.72|513.17|510.77|0
1658430600000|2022-07-21 19:10:00|513.17|510.77|518.05|515.65|519.35|516.95|513.17|510.77|0
1658430900000|2022-07-21 19:15:00|518.4|516|518.16|515.76|521.49|519.09|517.34|514.94|0
1658431200000|2022-07-21 19:20:00|518.64|516.24|519.35|516.95|520.78|518.38|518.16|515.76|0
1658431500000|2022-07-21 19:25:00|519.11|516.71|516.97|514.57|519.35|516.95|515.55|513.15|0
1658431800000|2022-07-21 19:30:00|517.21|514.81|515.54|513.14|518.87|516.47|514.59|512.19|0
1658432100000|2022-07-21 19:35:00|515.31|512.91|517.92|515.52|518.16|515.76|513.17|510.77|0
1658432400000|2022-07-21 19:40:00|518.16|515.76|514.59|512.19|518.16|515.76|514.35|511.95|0
1658432700000|2022-07-21 19:45:00|514.83|512.43|514.83|512.43|516.14|513.74|513.64|511.24|0
1658433000000|2022-07-21 19:50:00|511.74|509.34|509.84|507.44|511.98|509.58|509.37|506.97|0
1658433300000|2022-07-21 19:55:00|509.97|507.57|504.98|502.58|510.79|508.39|504.98|502.58|0
1658433600000|2022-07-21 20:00:00|504.74|502.34|505.45|503.05|505.69|503.29|502.37|499.97|0
1658433900000|2022-07-21 20:05:00|505.69|503.29|507.59|505.19|507.83|505.43|505.69|503.29|0
1658434200000|2022-07-21 20:10:00|507.83|505.43|516.17|513.77|516.17|513.77|507.83|505.43|0
1658434500000|2022-07-21 20:15:00|516.13|513.33|518.51|515.71|518.99|516.19|514.7|511.9|0
1658434800000|2022-07-21 20:20:00|518.04|515.24|517.32|514.52|519.95|517.15|516.13|513.33|0
1658435100000|2022-07-21 20:25:00|517.08|514.28|517.08|514.28|517.32|514.52|516.6|513.8|0
1658435400000|2022-07-21 20:30:00|516.84|514.04|516.12|513.32|517.08|514.28|515.65|512.85|0
1658435700000|2022-07-21 20:35:00|515.89|513.09|515.89|513.09|515.89|513.09|514.22|511.42|0
1658436000000|2022-07-21 20:40:00|515.65|512.85|517.08|514.28|517.32|514.52|514.93|512.13|0
1658436300000|2022-07-21 20:45:00|517.32|514.52|516.6|513.8|517.79|514.99|516.6|513.8|0
1658436600000|2022-07-21 20:50:00|517.32|514.52|517.55|514.75|517.79|514.99|516.6|513.8|0
1658436900000|2022-07-21 20:55:00|517.79|514.99|515.05|512.25|517.79|514.99|515.05|512.25|0
1658437200000|2022-07-21 21:00:00|515.24|512.44|515.72|512.92|515.89|513.09|515.1|512.3|0
1658437500000|2022-07-21 21:05:00|515.51|512.71|515.58|512.78|516|513.2|515.44|512.64|0
1658437800000|2022-07-21 21:10:00|515.82|513.02|515.1|512.3|515.82|513.02|514.89|512.09|0
1658438100000|2022-07-21 21:15:00|515.06|512.26|514.89|512.09|515.14|512.34|514.68|511.88|0
1658438400000|2022-07-21 21:20:00|514.85|512.05|515.75|512.95|516.03|513.23|514.85|512.05|0
1658438700000|2022-07-21 21:25:00|515.61|512.81|516.1|513.3|516.41|513.61|515.61|512.81|0
1658439000000|2022-07-21 21:30:00|515.99|513.19|515.86|513.06|516.49|513.69|515.86|513.06|0
1658439300000|2022-07-21 21:35:00|516.03|513.23|516.07|513.27|516.1|513.3|515.47|512.67|0
1658439600000|2022-07-21 21:40:00|516.13|513.33|516.13|513.33|516.28|513.48|516.07|513.27|0
1658439900000|2022-07-21 21:45:00|516.2|513.4|516.69|513.89|516.7|513.9|516.13|513.33|0
1658440200000|2022-07-21 21:50:00|516.51|513.71|516.48|513.68|517.14|514.34|516.03|513.23|0
1658440500000|2022-07-21 21:55:00|516.45|513.65|516.93|514.13|517|514.2|516.45|513.65|0
1658440800000|2022-07-21 22:00:00|517.67|514.87|520.53|517.73|520.89|518.09|516.83|514.03|0
1658441100000|2022-07-21 22:05:00|521.01|518.21|521.84|519.04|523.28|520.48|521.01|518.21|0
1658441400000|2022-07-21 22:10:00|521.6|518.8|521.84|519.04|523.28|520.48|521.36|518.56|0
1658441700000|2022-07-21 22:15:00|521.97|519.17|519.45|516.65|522.8|520|519.45|516.65|0
1658442000000|2022-07-21 22:20:00|519.69|516.89|519.69|516.89|519.69|516.89|517.19|514.39|0
1658442300000|2022-07-21 22:25:00|519.45|516.65|518.25|515.45|519.93|517.13|517.42|514.62|0
1658442600000|2022-07-21 22:30:00|518.02|515.22|517.78|514.98|518.97|516.17|516.58|513.78|0
1658442900000|2022-07-21 22:35:00|518.25|515.45|519.92|517.12|520.16|517.36|518.25|515.45|0
1658443200000|2022-07-21 22:40:00|520.16|517.36|519.69|516.89|520.16|517.36|519.21|516.41|0
1658443500000|2022-07-21 22:45:00|519.81|517.01|519.21|516.41|520.64|517.84|518.73|515.93|0
1658443800000|2022-07-21 22:50:00|518.97|516.17|519.92|517.12|520.64|517.84|518.97|516.17|0
1658444100000|2022-07-21 22:55:00|519.68|516.88|520.05|517.25|520.16|517.36|519.21|516.41|0
1658444400000|2022-07-21 23:00:00|519.81|517.01|520.05|517.25|520.64|517.84|519.68|516.88|0
1658444700000|2022-07-21 23:05:00|519.92|517.12|520.4|517.6|520.88|518.08|519.68|516.88|0
1658445000000|2022-07-21 23:10:00|520.64|517.84|520.64|517.84|520.64|517.84|519.92|517.12|0
1658445300000|2022-07-21 23:15:00|520.4|517.6|521.11|518.31|521.83|519.03|519.92|517.12|0
1658445600000|2022-07-21 23:20:00|521.24|518.44|521|518.2|521.83|519.03|520.87|518.07|0
1658445900000|2022-07-21 23:25:00|521.11|518.31|519.44|516.64|521.35|518.55|519.2|516.4|0
1658446200000|2022-07-21 23:30:00|519.68|516.88|519.2|516.4|520.63|517.83|518.72|515.92|0
1658446500000|2022-07-21 23:35:00|519.44|516.64|520.63|517.83|521.11|518.31|519.44|516.64|0
1658446800000|2022-07-21 23:40:00|520.39|517.59|519.68|516.88|520.52|517.72|519.44|516.64|0
1658447100000|2022-07-21 23:45:00|519.91|517.11|519.91|517.11|520.87|518.07|519.2|516.4|0
1658447400000|2022-07-21 23:50:00|520.04|517.24|522.06|519.26|522.3|519.5|519.91|517.11|0
1658447700000|2022-07-21 23:55:00|521.83|519.03|522.06|519.26|522.54|519.74|521.35|518.55|0
1658448000000|2022-07-22 00:00:00|522.54|519.74|523.02|520.22|525.41|522.61|522.54|519.74|0
1658448300000|2022-07-22 00:05:00|522.78|519.98|524.45|521.65|524.45|521.65|522.78|519.98|0
1658448600000|2022-07-22 00:10:00|524.58|521.78|523.98|521.18|525.41|522.61|523.74|520.94|0
1658448900000|2022-07-22 00:15:00|524.1|521.3|522.06|519.26|524.21|521.41|521.34|518.54|0
1658449200000|2022-07-22 00:20:00|521.82|519.02|521.34|518.54|522.06|519.26|520.63|517.83|0
1658449500000|2022-07-22 00:25:00|521.1|518.3|522.3|519.5|522.3|519.5|520.39|517.59|0
1658449800000|2022-07-22 00:30:00|522.18|519.38|521.58|518.78|522.3|519.5|520.39|517.59|0
1658450100000|2022-07-22 00:35:00|521.7|518.9|520.14|517.34|523.01|520.21|519.91|517.11|0
1658450400000|2022-07-22 00:40:00|519.91|517.11|521.82|519.02|522.06|519.26|519.91|517.11|0
1658450700000|2022-07-22 00:45:00|522.06|519.26|520.98|518.18|522.06|519.26|520.62|517.82|0
1658451000000|2022-07-22 00:50:00|521.1|518.3|520.14|517.34|521.1|518.3|519.9|517.1|0
1658451300000|2022-07-22 00:55:00|519.9|517.1|519.19|516.39|520.38|517.58|518.95|516.15|0
1658451600000|2022-07-22 01:00:00|519.31|516.51|522.18|519.38|522.77|519.97|519.19|516.39|0
1658451900000|2022-07-22 01:05:00|522.29|519.49|522.29|519.49|522.53|519.73|521.34|518.54|0
1658452200000|2022-07-22 01:10:00|522.53|519.73|522.53|519.73|523.49|520.69|522.29|519.49|0
1658452500000|2022-07-22 01:15:00|522.65|519.85|523.49|520.69|524.68|521.88|522.29|519.49|0
1658452800000|2022-07-22 01:20:00|523.25|520.45|522.89|520.09|523.73|520.93|522.05|519.25|0
1658453100000|2022-07-22 01:25:00|523.01|520.21|521.57|518.77|523.01|520.21|520.62|517.82|0
1658453400000|2022-07-22 01:30:00|521.33|518.53|519.42|516.62|521.33|518.53|519.42|516.62|0
1658453700000|2022-07-22 01:35:00|519.18|516.38|517.99|515.19|520.14|517.34|517.03|514.23|0
1658454000000|2022-07-22 01:40:00|517.75|514.95|516.68|513.88|517.98|515.18|515.36|512.56|0
1658454300000|2022-07-22 01:45:00|516.55|513.75|519.06|516.26|519.18|516.38|516.55|513.75|0
1658454600000|2022-07-22 01:50:00|519.18|516.38|518.94|516.14|520.13|517.33|518.22|515.42|0
1658454900000|2022-07-22 01:55:00|519.06|516.26|518.11|515.31|519.42|516.62|517.87|515.07|0
1658455200000|2022-07-22 02:00:00|518.22|515.42|517.63|514.83|518.94|516.14|517.27|514.47|0
1658455500000|2022-07-22 02:05:00|517.5|514.7|519.41|516.61|519.41|516.61|517.39|514.59|0
1658455800000|2022-07-22 02:10:00|519.3|516.5|520.61|517.81|520.61|517.81|519.3|516.5|0
1658456100000|2022-07-22 02:15:00|521.09|518.29|520.37|517.57|521.56|518.76|520.13|517.33|0
1658456400000|2022-07-22 02:20:00|520.49|517.69|521.32|518.52|521.32|518.52|519.89|517.09|0
1658456700000|2022-07-22 02:25:00|521.56|518.76|522.04|519.24|522.52|519.72|520.73|517.93|0
1658457000000|2022-07-22 02:30:00|522.28|519.48|522.28|519.48|522.52|519.72|521.32|518.52|0
1658457300000|2022-07-22 02:35:00|522.4|519.6|523.84|521.04|523.95|521.15|522.28|519.48|0
1658457600000|2022-07-22 02:40:00|523.71|520.91|521.8|519|523.71|520.91|521.8|519|0
1658457900000|2022-07-22 02:45:00|521.68|518.88|522.52|519.72|522.76|519.96|521.56|518.76|0
1658458200000|2022-07-22 02:50:00|522.64|519.84|521.92|519.12|522.99|520.19|521.32|518.52|0
1658458500000|2022-07-22 02:55:00|521.8|519|522.75|519.95|522.75|519.95|521.8|519|0
1658458800000|2022-07-22 03:00:00|522.64|519.84|521.8|519|522.64|519.84|520.84|518.04|0
1658459100000|2022-07-22 03:05:00|521.56|518.76|521.79|518.99|522.75|519.95|521.32|518.52|0
1658459400000|2022-07-22 03:10:00|522.03|519.23|521.32|518.52|522.03|519.23|520.84|518.04|0
1658459700000|2022-07-22 03:15:00|521.2|518.4|522.27|519.47|522.27|519.47|520.36|517.56|0
1658460000000|2022-07-22 03:20:00|522.51|519.71|522.99|520.19|523.71|520.91|522.16|519.36|0
1658460300000|2022-07-22 03:25:00|523.11|520.31|521.31|518.51|523.23|520.43|521.31|518.51|0
1658460600000|2022-07-22 03:30:00|521.2|518.4|520.6|517.8|521.44|518.64|520.24|517.44|0
1658460900000|2022-07-22 03:35:00|520.48|517.68|521.07|518.27|521.55|518.75|520.36|517.56|0
1658461200000|2022-07-22 03:40:00|520.83|518.03|520.35|517.55|521.31|518.51|520.35|517.55|0
1658461500000|2022-07-22 03:45:00|520.48|517.68|520.35|517.55|520.59|517.79|519.64|516.84|0
1658461800000|2022-07-22 03:50:00|520.24|517.44|521.19|518.39|521.31|518.51|520.11|517.31|0
1658462100000|2022-07-22 03:55:00|521.07|518.27|519.87|517.07|521.07|518.27|519.87|517.07|0
1658462400000|2022-07-22 04:00:00|519.64|516.84|519.16|516.36|519.87|517.07|519.16|516.36|0
1658462700000|2022-07-22 04:05:00|519.4|516.6|518.92|516.12|519.63|516.83|518.92|516.12|0
1658463000000|2022-07-22 04:10:00|518.68|515.88|519.63|516.83|519.63|516.83|518.68|515.88|0
1658463300000|2022-07-22 04:15:00|519.76|516.96|519.63|516.83|520.35|517.55|519.63|516.83|0
1658463600000|2022-07-22 04:20:00|519.76|516.96|519.39|516.59|519.76|516.96|518.91|516.11|0
1658463900000|2022-07-22 04:25:00|519.63|516.83|520.11|517.31|520.35|517.55|519.39|516.59|0
1658464200000|2022-07-22 04:30:00|519.87|517.07|521.3|518.5|521.3|518.5|519.87|517.07|0
1658464500000|2022-07-22 04:35:00|521.19|518.39|520.82|518.02|521.3|518.5|520.11|517.31|0
1658464800000|2022-07-22 04:40:00|521.06|518.26|521.06|518.26|521.3|518.5|520.58|517.78|0
1658465100000|2022-07-22 04:45:00|521.3|518.5|521.06|518.26|521.3|518.5|520.58|517.78|0
1658465400000|2022-07-22 04:50:00|521.3|518.5|521.3|518.5|521.54|518.74|521.06|518.26|0
1658465700000|2022-07-22 04:55:00|521.42|518.62|522.26|519.46|522.38|519.58|520.82|518.02|0
1658466000000|2022-07-22 05:00:00|522.5|519.7|520.34|517.54|523.21|520.41|520.34|517.54|0
1658466300000|2022-07-22 05:05:00|520.58|517.78|521.78|518.98|522.49|519.69|519.39|516.59|0
1658466600000|2022-07-22 05:10:00|522.02|519.22|523.69|520.89|525.85|523.05|521.3|518.5|0
1658466900000|2022-07-22 05:15:00|523.93|521.13|522.97|520.17|524.89|522.09|522.49|519.69|0
1658467200000|2022-07-22 05:20:00|522.73|519.93|522.97|520.17|523.45|520.65|522.49|519.69|0
1658467500000|2022-07-22 05:25:00|522.86|520.06|521.06|518.26|522.86|520.06|521.06|518.26|0
1658467800000|2022-07-22 05:30:00|521.29|518.49|524.05|521.25|525.25|522.45|521.06|518.26|0
1658468100000|2022-07-22 05:35:00|523.93|521.13|524.4|521.6|525.12|522.32|523.69|520.89|0
1658468400000|2022-07-22 05:40:00|524.64|521.84|525.12|522.32|525.12|522.32|523.92|521.12|0
1658468700000|2022-07-22 05:45:00|524.88|522.08|524.64|521.84|525.12|522.32|524.16|521.36|0
1658469000000|2022-07-22 05:50:00|524.4|521.6|524.64|521.84|525.12|522.32|524.16|521.36|0
1658469300000|2022-07-22 05:55:00|524.88|522.08|524.88|522.08|525.12|522.32|523.92|521.12|0
1658469600000|2022-07-22 06:00:00|524.53|521.73|524.4|521.6|524.64|521.84|522.01|519.21|0
1658469900000|2022-07-22 06:05:00|523.92|521.12|523.68|520.88|524.4|521.6|522.25|519.45|0
1658470200000|2022-07-22 06:10:00|523.92|521.12|522.37|519.57|524.4|521.6|521.77|518.97|0
1658470500000|2022-07-22 06:15:00|522.48|519.68|522.85|520.05|523.2|520.4|521.05|518.25|0
1658470800000|2022-07-22 06:20:00|522.72|519.92|521.67|518.87|523.23|520.43|521.67|518.87|0
1658471100000|2022-07-22 06:25:00|521.79|518.99|520.71|517.91|523.58|520.78|520.47|517.67|0
1658471400000|2022-07-22 06:30:00|520.95|518.15|520.71|517.91|521.43|518.63|519.28|516.48|0
1658471700000|2022-07-22 06:35:00|520.95|518.15|520.71|517.91|521.08|518.28|520|517.2|0
1658472000000|2022-07-22 06:40:00|520.47|517.67|519.04|516.24|520.95|518.15|518.32|515.52|0
1658472300000|2022-07-22 06:45:00|519.28|516.48|516.65|513.85|519.28|516.48|515.94|513.14|0
1658472600000|2022-07-22 06:50:00|516.78|513.98|518.32|515.52|519.28|516.48|516.78|513.98|0
1658472900000|2022-07-22 06:55:00|518.21|515.41|517.73|514.93|519.04|516.24|517.6|514.8|0
1658473200000|2022-07-22 07:00:00|516.89|514.09|517.15|514.35|522.14|519.34|516.65|513.85|0
1658473500000|2022-07-22 07:05:00|516.91|514.11|515.76|513.36|520.28|517.88|515.76|513.36|0
1658473800000|2022-07-22 07:10:00|516.12|513.72|513.5|511.1|516.95|514.55|513.5|511.1|0
1658474100000|2022-07-22 07:15:00|513.38|510.98|518.14|515.74|518.14|515.74|512.42|510.02|0
1658474400000|2022-07-22 07:20:00|517.66|515.26|514.8|512.4|517.66|515.26|513.97|511.57|0
1658474700000|2022-07-22 07:25:00|514.56|512.16|518.02|515.62|518.02|515.62|513.37|510.97|0
1658475000000|2022-07-22 07:30:00|517.66|515.26|520.28|517.88|522.07|519.67|516.7|514.3|0
1658475300000|2022-07-22 07:35:00|520.52|518.12|524.1|521.7|525.05|522.65|518.61|516.21|0
1658475600000|2022-07-22 07:40:00|524.33|521.93|524.57|522.17|525.77|523.37|522.9|520.5|0
1658475900000|2022-07-22 07:45:00|524.33|521.93|523.14|520.74|524.46|522.06|522.9|520.5|0
1658476200000|2022-07-22 07:50:00|523.02|520.62|522.55|520.15|525.17|522.77|522.31|519.91|0
1658476500000|2022-07-22 07:55:00|522.42|520.02|520.99|518.59|522.42|520.02|519.08|516.68|0
1658476800000|2022-07-22 08:00:00|520.04|517.64|522.9|520.5|524.33|521.93|519.8|517.4|0
1658477100000|2022-07-22 08:05:00|522.66|520.26|524.33|521.93|525.05|522.65|522.42|520.02|0
1658477400000|2022-07-22 08:10:00|524.45|522.05|519.44|517.04|524.57|522.17|519.44|517.04|0
1658477700000|2022-07-22 08:15:00|519.79|517.39|520.99|518.59|520.99|518.59|517.65|515.25|0
1658478000000|2022-07-22 08:20:00|520.87|518.47|521.35|518.95|522.9|520.5|520.51|518.11|0
1658478300000|2022-07-22 08:25:00|521.22|518.82|518.36|515.96|521.22|518.82|518.36|515.96|0
1658478600000|2022-07-22 08:30:00|518.12|515.72|519.55|517.15|520.98|518.58|517.41|515.01|0
1658478900000|2022-07-22 08:35:00|519.31|516.91|517.65|515.25|519.31|516.91|516.69|514.29|0
1658479200000|2022-07-22 08:40:00|517.41|515.01|517.17|514.77|517.65|515.25|514.31|511.91|0
1658479500000|2022-07-22 08:45:00|517.29|514.89|518.12|515.72|518.48|516.08|515.74|513.34|0
1658479800000|2022-07-22 08:50:00|518.01|515.61|517.64|515.24|518.24|515.84|516.69|514.29|0
1658480100000|2022-07-22 08:55:00|517.4|515|517.77|515.37|518.72|516.32|517.05|514.65|0
1658480400000|2022-07-22 09:00:00|517.88|515.48|516.69|514.29|518.48|516.08|515.5|513.1|0
1658480700000|2022-07-22 09:05:00|516.81|514.41|515.86|513.46|516.81|514.41|513.59|511.19|0
1658481000000|2022-07-22 09:10:00|515.73|513.33|515.02|512.62|515.73|513.33|513.12|510.72|0
1658481300000|2022-07-22 09:15:00|515.14|512.74|512.64|510.24|515.14|512.74|511.93|509.53|0
1658481600000|2022-07-22 09:20:00|512.53|510.13|513.83|511.43|514.54|512.14|512.16|509.76|0
1658481900000|2022-07-22 09:25:00|513.95|511.55|516.49|514.09|516.61|514.21|513.75|511.35|0
1658482200000|2022-07-22 09:30:00|516.37|513.97|517.8|515.4|517.8|515.4|515.89|513.49|0
1658482500000|2022-07-22 09:35:00|517.56|515.16|518.27|515.87|518.51|516.11|516.61|514.21|0
1658482800000|2022-07-22 09:40:00|518.04|515.64|517.21|514.81|518.16|515.76|516.6|514.2|0
1658483100000|2022-07-22 09:45:00|517.32|514.92|515.41|513.01|517.8|515.4|515.41|513.01|0
1658483400000|2022-07-22 09:50:00|515.3|512.9|515.41|513.01|515.77|513.37|514.22|511.82|0
1658483700000|2022-07-22 09:55:00|515.54|513.14|518.03|515.63|518.03|515.63|515.17|512.77|0
1658484000000|2022-07-22 10:00:00|517.79|515.39|513.74|511.34|518.03|515.63|513.5|511.1|0
1658484300000|2022-07-22 10:05:00|513.5|511.1|515.17|512.77|516.6|514.2|512.79|510.39|0
1658484600000|2022-07-22 10:10:00|515.29|512.89|516.72|514.32|517.79|515.39|515.06|512.66|0
1658484900000|2022-07-22 10:15:00|516.49|514.09|516.25|513.85|518.27|515.87|516.25|513.85|0
1658485200000|2022-07-22 10:20:00|516.12|513.72|517.2|514.8|517.79|515.39|515.88|513.48|0
1658485500000|2022-07-22 10:25:00|517.55|515.15|516.24|513.84|517.79|515.39|516.12|513.72|0
1658485800000|2022-07-22 10:30:00|516.12|513.72|513.86|511.46|516.84|514.44|513.74|511.34|0
1658486100000|2022-07-22 10:35:00|513.74|511.34|513.5|511.1|513.98|511.58|512.55|510.15|0
1658486400000|2022-07-22 10:40:00|513.38|510.98|511.59|509.19|514.21|511.81|511.36|508.96|0
1658486700000|2022-07-22 10:45:00|511.83|509.43|511.83|509.43|511.83|509.43|510.64|508.24|0
1658487000000|2022-07-22 10:50:00|511.59|509.19|513.02|510.62|513.5|511.1|510.64|508.24|0
1658487300000|2022-07-22 10:55:00|513.26|510.86|514.45|512.05|514.92|512.52|512.07|509.67|0
1658487600000|2022-07-22 11:00:00|514.69|512.29|515.64|513.24|517.31|514.91|513.97|511.57|0
1658487900000|2022-07-22 11:05:00|515.76|513.36|516.35|513.95|517.78|515.38|515.4|513|0
1658488200000|2022-07-22 11:10:00|516.11|513.71|516.27|513.87|517.3|514.9|515.87|513.47|0
1658488500000|2022-07-22 11:15:00|516.4|514|516.75|514.35|517.47|515.07|515.32|512.92|0
1658488800000|2022-07-22 11:20:00|516.51|514.11|516.27|513.87|516.99|514.59|515.8|513.4|0
1658489100000|2022-07-22 11:25:00|516.03|513.63|514.37|511.97|516.27|513.87|514.37|511.97|0
1658489400000|2022-07-22 11:30:00|513.89|511.49|515.44|513.04|516.51|514.11|513.65|511.25|0
1658489700000|2022-07-22 11:35:00|515.56|513.16|514.13|511.73|516.51|514.11|513.89|511.49|0
1658490000000|2022-07-22 11:40:00|514.36|511.96|512.7|510.3|514.36|511.96|511.51|509.11|0
1658490300000|2022-07-22 11:45:00|512.46|510.06|511.98|509.58|513.41|511.01|510.55|508.15|0
1658490600000|2022-07-22 11:50:00|512.22|509.82|510.55|508.15|512.46|510.06|510.55|508.15|0
1658490900000|2022-07-22 11:55:00|510.31|507.91|509.36|506.96|511.27|508.87|508.89|506.49|0
1658491200000|2022-07-22 12:00:00|509.6|507.2|512.22|509.82|512.82|510.42|509.6|507.2|0
1658491500000|2022-07-22 12:05:00|512.45|510.05|511.12|508.72|512.45|510.05|510.41|508.01|0
1658491800000|2022-07-22 12:10:00|511.36|508.96|509.69|507.29|511.84|509.44|509.69|507.29|0
1658492100000|2022-07-22 12:15:00|509.93|507.53|507.78|505.38|510.05|507.65|507.54|505.14|0
1658492400000|2022-07-22 12:20:00|508.02|505.62|507.54|505.14|508.97|506.57|507.07|504.67|0
1658492700000|2022-07-22 12:25:00|507.3|504.9|509.93|507.53|510.16|507.76|507.3|504.9|0
1658493000000|2022-07-22 12:30:00|510.16|507.76|509.45|507.05|510.4|508|508.02|505.62|0
1658493300000|2022-07-22 12:35:00|509.69|507.29|510.4|508|511.12|508.72|508.97|506.57|0
1658493600000|2022-07-22 12:40:00|510.64|508.24|509.92|507.52|511.96|509.56|509.45|507.05|0
1658493900000|2022-07-22 12:45:00|510.16|507.76|508.49|506.09|510.16|507.76|507.78|505.38|0
1658494200000|2022-07-22 12:50:00|508.73|506.33|508.97|506.57|509.92|507.52|508.25|505.85|0
1658494500000|2022-07-22 12:55:00|509.21|506.81|509.92|507.52|510.64|508.24|509.21|506.81|0
1658494800000|2022-07-22 13:00:00|509.68|507.28|508.73|506.33|510.4|508|507.77|505.37|0
1658495100000|2022-07-22 13:05:00|508.97|506.57|508.25|505.85|509.2|506.8|506.58|504.18|0
1658495400000|2022-07-22 13:10:00|508.01|505.61|505.39|502.99|508.25|505.85|504.91|502.51|0
1658495700000|2022-07-22 13:15:00|505.63|503.23|506.34|503.94|506.82|504.42|505.39|502.99|0
1658496000000|2022-07-22 13:20:00|506.1|503.7|503.61|501.21|506.34|503.94|503.01|500.61|0
1658496300000|2022-07-22 13:25:00|503.72|501.32|503.25|500.85|504.91|502.51|503.01|500.61|0
1658496600000|2022-07-22 13:30:00|503.96|501.56|508.84|506.44|509.08|506.68|497.89|495.49|0
1658496900000|2022-07-22 13:35:00|509.08|506.68|496.46|494.06|511.94|509.54|495.51|493.11|0
1658497200000|2022-07-22 13:40:00|495.75|493.35|498.84|496.44|500.02|497.62|494.56|492.16|0
1658497500000|2022-07-22 13:45:00|496.7|494.3|497.88|495.48|505.74|503.34|495.75|493.35|0
1658497800000|2022-07-22 13:50:00|498.6|496.2|503.83|501.43|505.74|503.34|491.72|489.32|0
1658498100000|2022-07-22 13:55:00|504.78|502.38|512.18|509.78|512.18|509.78|504.78|502.38|0
1658498400000|2022-07-22 14:00:00|511.94|509.54|512.19|509.79|517.2|514.8|509.81|507.41|0
1658498700000|2022-07-22 14:05:00|512.43|510.03|516.97|514.57|519.12|516.72|511.71|509.31|0
1658499000000|2022-07-22 14:10:00|517.44|515.04|506.71|504.31|517.44|515.04|506.23|503.83|0
1658499300000|2022-07-22 14:15:00|506.95|504.55|503.86|501.46|506.95|504.55|502.67|500.27|0
1658499600000|2022-07-22 14:20:00|504.09|501.69|508.56|506.16|510.77|508.37|504.09|501.69|0
1658499900000|2022-07-22 14:25:00|508.8|506.4|506.65|504.25|514.3|511.9|506.42|504.02|0
1658500200000|2022-07-22 14:30:00|506.89|504.49|509.04|506.64|509.52|507.12|503.92|501.52|0
1658500500000|2022-07-22 14:35:00|508.8|506.4|509.75|507.35|511.67|509.27|507.37|504.97|0
1658500800000|2022-07-22 14:40:00|510.95|508.55|508.56|506.16|511.9|509.5|504.51|502.11|0
1658501100000|2022-07-22 14:45:00|508.8|506.4|507.6|505.2|510.23|507.83|505.7|503.3|0
1658501400000|2022-07-22 14:50:00|507.13|504.73|501.88|499.48|509.04|506.64|500.69|498.29|0
1658501700000|2022-07-22 14:55:00|501.65|499.25|505|502.6|505.47|503.07|500.46|498.06|0
1658502000000|2022-07-22 15:00:00|504.93|502.53|514.84|512.44|514.84|512.44|504.07|501.67|0
1658502300000|2022-07-22 15:05:00|515.56|513.16|512.21|509.81|516.04|513.64|510.77|508.37|0
1658502600000|2022-07-22 15:10:00|512.45|510.05|509.33|506.93|512.69|510.29|508.61|506.21|0
1658502900000|2022-07-22 15:15:00|509.09|506.69|511.73|509.33|514.84|512.44|509.09|506.69|0
1658503200000|2022-07-22 15:20:00|511.96|509.56|523.01|520.61|523.01|520.61|511.73|509.33|0
1658503500000|2022-07-22 15:25:00|522.9|520.5|523.84|521.44|523.84|521.44|519.77|517.37|0
1658503800000|2022-07-22 15:30:00|524.08|521.68|529.38|526.98|530.1|527.7|522.16|519.76|0
1658504100000|2022-07-22 15:35:00|529.62|527.22|532.26|529.86|537.68|535.28|528.18|525.78|0
1658504400000|2022-07-22 15:40:00|532.74|530.34|532.71|530.31|536.83|534.43|528.66|526.26|0
1658504700000|2022-07-22 15:45:00|532.47|530.07|530.92|528.52|534.77|532.37|530.2|527.8|0
1658505000000|2022-07-22 15:50:00|531.16|528.76|527.8|525.4|532.84|530.44|526.97|524.57|0
1658505300000|2022-07-22 15:55:00|528.04|525.64|528.54|526.14|532.36|529.96|528.04|525.64|0
1658505600000|2022-07-22 16:00:00|529.02|526.62|531.76|529.36|533.2|530.8|525.39|522.99|0
1658505900000|2022-07-22 16:05:00|531.28|528.88|534.41|532.01|534.65|532.25|530.56|528.16|0
1658506200000|2022-07-22 16:10:00|534.89|532.49|538.74|536.34|540.66|538.26|534.89|532.49|0
1658506500000|2022-07-22 16:15:00|538.98|536.58|536.21|533.81|538.98|536.58|533.44|531.04|0
1658506800000|2022-07-22 16:20:00|535.85|533.45|538.49|536.09|538.98|536.58|535.37|532.97|0
1658507100000|2022-07-22 16:25:00|538.01|535.61|535.85|533.45|541.39|538.99|533.92|531.52|0
1658507400000|2022-07-22 16:30:00|535.61|533.21|528.88|526.48|536.09|533.69|528.4|526|0
1658507700000|2022-07-22 16:35:00|529.12|526.72|533.68|531.28|534.88|532.48|528.88|526.48|0
1658508000000|2022-07-22 16:40:00|533.44|531.04|537.29|534.89|537.9|535.5|532|529.6|0
1658508300000|2022-07-22 16:45:00|537.53|535.13|535.97|533.57|538.25|535.85|532.96|530.56|0
1658508600000|2022-07-22 16:50:00|536.32|533.92|535.6|533.2|536.32|533.92|533.44|531.04|0
1658508900000|2022-07-22 16:55:00|535.84|533.44|538.73|536.33|539.94|537.54|534.16|531.76|0
1658509200000|2022-07-22 17:00:00|538.97|536.57|543.79|541.39|544.52|542.12|538.73|536.33|0
1658509500000|2022-07-22 17:05:00|544.03|541.63|539.79|537.39|544.03|541.63|539.79|537.39|0
1658509800000|2022-07-22 17:10:00|540.03|537.63|545.94|543.54|545.94|543.54|539.31|536.91|0
1658510100000|2022-07-22 17:15:00|545.82|543.42|548.59|546.19|549.07|546.67|543.53|541.13|0
1658510400000|2022-07-22 17:20:00|548.11|545.71|550.51|548.11|550.63|548.23|545.94|543.54|0
1658510700000|2022-07-22 17:25:00|550.63|548.23|548.94|546.54|551.35|548.95|547.62|545.22|0
1658511000000|2022-07-22 17:30:00|549.42|547.02|554.49|552.09|554.49|552.09|549.42|547.02|0
1658511300000|2022-07-22 17:35:00|554.73|552.33|553.13|550.73|557.87|555.47|553.13|550.73|0
1658511600000|2022-07-22 17:40:00|553.37|550.97|552.53|550.13|556.99|554.59|552.17|549.77|0
1658511900000|2022-07-22 17:45:00|552.41|550.01|552.65|550.25|554.82|552.42|550|547.6|0
1658512200000|2022-07-22 17:50:00|553.13|550.73|554.34|551.94|556.51|554.11|552.89|550.49|0
1658512500000|2022-07-22 17:55:00|554.58|552.18|550.72|548.32|554.58|552.18|550|547.6|0
1658512800000|2022-07-22 18:00:00|550.96|548.56|558.94|556.54|559.42|557.02|550|547.6|0
1658513100000|2022-07-22 18:05:00|558.69|556.29|559.9|557.5|560.51|558.11|556.52|554.12|0
1658513400000|2022-07-22 18:10:00|560.15|557.75|562.15|559.75|563.12|560.72|559.66|557.26|0
1658513700000|2022-07-22 18:15:00|561.67|559.27|556.48|554.08|561.91|559.51|555.88|553.48|0
1658514000000|2022-07-22 18:20:00|556.84|554.44|559.01|556.61|559.25|556.85|556.36|553.96|0
1658514300000|2022-07-22 18:25:00|559.25|556.85|557.8|555.4|561.43|559.03|557.08|554.68|0
1658514600000|2022-07-22 18:30:00|558.29|555.89|556.11|553.71|562.63|560.23|553.83|551.43|0
1658514900000|2022-07-22 18:35:00|555.87|553.47|557.56|555.16|560.34|557.94|554.19|551.79|0
1658515200000|2022-07-22 18:40:00|557.8|555.4|560.22|557.82|560.7|558.3|557.8|555.4|0
1658515500000|2022-07-22 18:45:00|560.46|558.06|556.6|554.2|560.94|558.54|556.6|554.2|0
1658515800000|2022-07-22 18:50:00|557.08|554.68|554.79|552.39|558.77|556.37|553.7|551.3|0
1658516100000|2022-07-22 18:55:00|554.67|552.27|553.98|551.1|555.15|552.75|551.29|548.89|0
1658516400000|2022-07-22 19:00:00|554.22|551.34|552.29|549.89|556.16|553.28|551.08|548.32|0
1658516700000|2022-07-22 19:05:00|552.77|550.37|555.67|553.27|556.64|554.24|551.32|548.92|0
1658517000000|2022-07-22 19:10:00|554.95|552.55|546.01|543.61|556.16|553.76|546.01|543.61|0
1658517300000|2022-07-22 19:15:00|545.04|542.64|548.9|546.5|549.27|546.87|545.04|542.64|0
1658517600000|2022-07-22 19:20:00|549.14|546.74|542.77|540.37|549.14|546.74|542.77|540.37|0
1658517900000|2022-07-22 19:25:00|542.53|540.13|542.28|539.88|547.35|544.95|542.04|539.64|0
1658518200000|2022-07-22 19:30:00|542.04|539.64|546.63|544.23|546.63|544.23|541.08|538.68|0
1658518500000|2022-07-22 19:35:00|546.87|544.47|549.64|547.24|550.13|547.73|546.14|543.74|0
1658518800000|2022-07-22 19:40:00|549.4|547|550.12|547.72|550.12|547.72|546.26|543.86|0
1658519100000|2022-07-22 19:45:00|550.37|547.97|550.12|547.72|553.75|551.35|546.74|544.34|0
1658519400000|2022-07-22 19:50:00|547.95|545.55|547.23|544.83|550.61|548.21|544.81|542.41|0
1658519700000|2022-07-22 19:55:00|546.98|544.58|539.27|536.87|546.98|544.58|539.27|536.87|0
1658520000000|2022-07-22 20:00:00|540.48|538.08|543.86|541.46|546.03|543.63|540.48|538.08|0
1658520300000|2022-07-22 20:05:00|544.1|541.7|541.92|539.52|544.82|542.42|541.68|539.28|0
1658520600000|2022-07-22 20:10:00|542.17|539.77|542.41|540.01|544.1|541.7|542.16|539.76|0
1658708100000|2022-07-25 00:15:00|543.26|540.46|541.94|539.14|543.5|540.7|540.13|537.33|0
1658708400000|2022-07-25 00:20:00|541.81|539.01|540.37|537.57|542.3|539.5|539.89|537.09|0
1658708700000|2022-07-25 00:25:00|540.13|537.33|541.81|539.01|542.05|539.25|539.64|536.84|0
1658709000000|2022-07-25 00:30:00|541.57|538.77|543.26|540.46|543.26|540.46|540.85|538.05|0
1658709300000|2022-07-25 00:35:00|543.02|540.22|546.28|543.48|546.28|543.48|542.9|540.1|0
1658709600000|2022-07-25 00:40:00|546.4|543.6|546.15|543.35|548.33|545.53|545.55|542.75|0
1658709900000|2022-07-25 00:45:00|545.91|543.11|547.36|544.56|547.73|544.93|545.19|542.39|0
1658710200000|2022-07-25 00:50:00|547.6|544.8|547.47|544.67|548.45|545.65|546.64|543.84|0
1658710500000|2022-07-25 00:55:00|547.23|544.43|551.1|548.3|551.34|548.54|547.12|544.32|0
1658710800000|2022-07-25 01:00:00|551.22|548.42|552.3|549.5|553.03|550.23|550.13|547.33|0
1658711100000|2022-07-25 01:05:00|552.06|549.26|551.09|548.29|552.54|549.74|550.61|547.81|0
1658711400000|2022-07-25 01:10:00|551.22|548.42|550.85|548.05|551.58|548.78|550.37|547.57|0
1658711700000|2022-07-25 01:15:00|551.09|548.29|548.44|545.64|552.3|549.5|547.95|545.15|0
1658712000000|2022-07-25 01:20:00|548.08|545.28|549.88|547.08|549.88|547.08|547.95|545.15|0
1658712300000|2022-07-25 01:25:00|550.13|547.33|550.12|547.32|550.73|547.93|548.92|546.12|0
1658712600000|2022-07-25 01:30:00|550.49|547.69|551.7|548.9|552.78|549.98|550.01|547.21|0
1658712900000|2022-07-25 01:35:00|551.57|548.77|550.85|548.05|551.82|549.02|549.64|546.84|0
1658713200000|2022-07-25 01:40:00|550.61|547.81|551.09|548.29|553.02|550.22|550.61|547.81|0
1658713500000|2022-07-25 01:45:00|551.46|548.66|552.05|549.25|552.3|549.5|550.36|547.56|0
1658713800000|2022-07-25 01:50:00|552.18|549.38|551.57|548.77|553.5|550.7|551.45|548.65|0
1658714100000|2022-07-25 01:55:00|551.81|549.01|551.57|548.77|552.05|549.25|550.36|547.56|0
1658714400000|2022-07-25 02:00:00|551.7|548.9|549.64|546.84|552.05|549.25|548.43|545.63|0
1658714700000|2022-07-25 02:05:00|549.4|546.6|551.09|548.29|551.57|548.77|548.91|546.11|0
1658715000000|2022-07-25 02:10:00|551.33|548.53|549.39|546.59|551.81|549.01|549.28|546.48|0
1658715300000|2022-07-25 02:15:00|548.91|546.11|550.36|547.56|551.21|548.41|548.19|545.39|0
1658715600000|2022-07-25 02:20:00|550.12|547.32|550.36|547.56|550.6|547.8|549.15|546.35|0
1658715900000|2022-07-25 02:25:00|550.12|547.32|549.88|547.08|550.6|547.8|549.52|546.72|0
1658716200000|2022-07-25 02:30:00|549.76|546.96|550.48|547.68|550.84|548.04|549.15|546.35|0
1658716500000|2022-07-25 02:35:00|550.36|547.56|549.76|546.96|550.6|547.8|549.63|546.83|0
1658716800000|2022-07-25 02:40:00|549.87|547.07|547.94|545.14|550.12|547.32|547.94|545.14|0
1658717100000|2022-07-25 02:45:00|548.18|545.38|548.42|545.62|549.39|546.59|548.18|545.38|0
1658717400000|2022-07-25 02:50:00|548.31|545.51|546.73|543.93|548.42|545.62|545.53|542.73|0
1658717700000|2022-07-25 02:55:00|546.86|544.06|546.49|543.69|546.98|544.18|546.25|543.45|0
1658718000000|2022-07-25 03:00:00|546.38|543.58|547.46|544.66|547.46|544.66|546.25|543.45|0
1658718300000|2022-07-25 03:05:00|547.34|544.54|545.53|542.73|547.58|544.78|545.53|542.73|0
1658718600000|2022-07-25 03:10:00|545.41|542.61|546.73|543.93|546.97|544.17|545.28|542.48|0
1658718900000|2022-07-25 03:15:00|546.49|543.69|546.01|543.21|546.73|543.93|545.77|542.97|0
1658719200000|2022-07-25 03:20:00|545.89|543.09|548.42|545.62|548.66|545.86|545.89|543.09|0
1658719500000|2022-07-25 03:25:00|548.18|545.38|548.9|546.1|549.14|546.34|547.21|544.41|0
1658719800000|2022-07-25 03:30:00|548.66|545.86|547.45|544.65|548.9|546.1|546.97|544.17|0
1658720100000|2022-07-25 03:35:00|547.69|544.89|546.49|543.69|548.18|545.38|545.89|543.09|0
1658720400000|2022-07-25 03:40:00|546.73|543.93|546.49|543.69|547.69|544.89|546.49|543.69|0
1658720700000|2022-07-25 03:45:00|546.85|544.05|545.76|542.96|546.97|544.17|545.52|542.72|0
1658721000000|2022-07-25 03:50:00|545.89|543.09|544.07|541.27|546|543.2|544.07|541.27|0
1658721300000|2022-07-25 03:55:00|544.31|541.51|543.83|541.03|544.8|542|543.59|540.79|0
1658721600000|2022-07-25 04:00:00|544.07|541.27|544.8|542|545.28|542.48|543.96|541.16|0
1658721900000|2022-07-25 04:05:00|544.92|542.12|544.31|541.51|545.28|542.48|544.31|541.51|0
1658722200000|2022-07-25 04:10:00|544.55|541.75|545.03|542.23|545.28|542.48|544.31|541.51|0
1658722500000|2022-07-25 04:15:00|545.28|542.48|545.28|542.48|546.12|543.32|545.03|542.23|0
1658722800000|2022-07-25 04:20:00|545.03|542.23|544.79|541.99|545.03|542.23|544.79|541.99|0
1658723100000|2022-07-25 04:25:00|545.03|542.23|544.55|541.75|545.03|542.23|544.07|541.27|0
1658723400000|2022-07-25 04:30:00|544.68|541.88|542.75|539.95|544.79|541.99|542.62|539.82|0
1658723700000|2022-07-25 04:35:00|542.86|540.06|543.34|540.54|543.58|540.78|542.62|539.82|0
1658724000000|2022-07-25 04:40:00|543.47|540.67|543.58|540.78|543.83|541.03|543.1|540.3|0
1658724300000|2022-07-25 04:45:00|543.71|540.91|543.34|540.54|544.79|541.99|543.1|540.3|0
1658724600000|2022-07-25 04:50:00|543.82|541.02|544.31|541.51|545.27|542.47|543.82|541.02|0
1658724900000|2022-07-25 04:55:00|544.43|541.63|545.15|542.35|545.27|542.47|544.06|541.26|0
1658725200000|2022-07-25 05:00:00|545.51|542.71|545.75|542.95|545.99|543.19|544.55|541.75|0
1658725500000|2022-07-25 05:05:00|545.99|543.19|544.3|541.5|546.48|543.68|544.06|541.26|0
1658725800000|2022-07-25 05:10:00|544.54|541.74|545.99|543.19|546.47|543.67|544.54|541.74|0
1658726100000|2022-07-25 05:15:00|546.23|543.43|547.2|544.4|547.68|544.88|546.12|543.32|0
1658726400000|2022-07-25 05:20:00|547.32|544.52|546.71|543.91|547.44|544.64|546.47|543.67|0
1658726700000|2022-07-25 05:25:00|546.95|544.15|546.71|543.91|547.92|545.12|546.71|543.91|0
1658727000000|2022-07-25 05:30:00|546.95|544.15|547.68|544.88|548.4|545.6|546.95|544.15|0
1658727300000|2022-07-25 05:35:00|547.8|545|546.35|543.55|547.92|545.12|545.51|542.71|0
1658727600000|2022-07-25 05:40:00|546.23|543.43|548.63|545.83|548.63|545.83|546.23|543.43|0
1658727900000|2022-07-25 05:45:00|548.39|545.59|549.12|546.32|549.36|546.56|547.91|545.11|0
1658728200000|2022-07-25 05:50:00|549.36|546.56|549.24|546.44|550.32|547.52|548.87|546.07|0
1658728500000|2022-07-25 05:55:00|549.36|546.56|547.67|544.87|549.48|546.68|546.46|543.66|0
1658728800000|2022-07-25 06:00:00|547.55|544.75|545.74|542.94|547.79|544.99|545.74|542.94|0
1658729100000|2022-07-25 06:05:00|545.5|542.7|544.78|541.98|546.22|543.42|544.78|541.98|0
1658729400000|2022-07-25 06:10:00|544.66|541.86|543.09|540.29|545.5|542.7|542.85|540.05|0
1658729700000|2022-07-25 06:15:00|543.57|540.77|545.74|542.94|545.98|543.18|542.85|540.05|0
1658730000000|2022-07-25 06:20:00|545.86|543.06|547.67|544.87|547.91|545.11|545.86|543.06|0
1658730300000|2022-07-25 06:25:00|547.91|545.11|548.87|546.07|549.59|546.79|547.42|544.62|0
1658730600000|2022-07-25 06:30:00|548.99|546.19|546.94|544.14|549.35|546.55|545.98|543.18|0
1658730900000|2022-07-25 06:35:00|547.18|544.38|547.42|544.62|548.51|545.71|546.34|543.54|0
1658731200000|2022-07-25 06:40:00|547.66|544.86|547.66|544.86|548.63|545.83|547.42|544.62|0
1658731500000|2022-07-25 06:45:00|547.42|544.62|546.34|543.54|547.66|544.86|546.34|543.54|0
1658731800000|2022-07-25 06:50:00|546.1|543.3|545.25|542.45|546.34|543.54|545.14|542.34|0
1658732100000|2022-07-25 06:55:00|545.38|542.58|544.17|541.37|546.22|543.42|543.81|541.01|0
1658732400000|2022-07-25 07:00:00|544.05|541.25|541.64|538.84|545.97|543.17|540.92|538.12|0
1658732700000|2022-07-25 07:05:00|541.68|539.28|541.44|539.04|543.85|541.45|541.2|538.8|0
1658733000000|2022-07-25 07:10:00|541.2|538.8|540.96|538.56|542.53|540.13|540.12|537.72|0
1658733300000|2022-07-25 07:15:00|541.2|538.8|544.81|542.41|545.17|542.77|540.24|537.84|0
1658733600000|2022-07-25 07:20:00|544.93|542.53|546.26|543.86|552.29|549.89|544.93|542.53|0
1658733900000|2022-07-25 07:25:00|546.5|544.1|545.89|543.49|546.98|544.58|544.09|541.69|0
1658734200000|2022-07-25 07:30:00|546.37|543.97|545.29|542.89|548.54|546.14|544.81|542.41|0
1658734500000|2022-07-25 07:35:00|545.17|542.77|545.89|543.49|547.58|545.18|544.68|542.28|0
1658734800000|2022-07-25 07:40:00|545.65|543.25|542.88|540.48|547.46|545.06|542.52|540.12|0
1658735100000|2022-07-25 07:45:00|543.24|540.84|543.24|540.84|543.48|541.08|541.44|539.04|0
1658735400000|2022-07-25 07:50:00|543|540.6|544.68|542.28|545.16|542.76|542.51|540.11|0
1658735700000|2022-07-25 07:55:00|544.57|542.17|545.4|543|545.65|543.25|543.24|540.84|0
1658736000000|2022-07-25 08:00:00|545.16|542.76|543.48|541.08|545.77|543.37|542.03|539.63|0
1658736300000|2022-07-25 08:05:00|543.72|541.32|539.62|537.22|543.96|541.56|538.9|536.5|0
1658736600000|2022-07-25 08:10:00|539.86|537.46|542.27|539.87|543.36|540.96|538.9|536.5|0
1658736900000|2022-07-25 08:15:00|542.75|540.35|539.86|537.46|542.75|540.35|538.18|535.78|0
1658737200000|2022-07-25 08:20:00|540.1|537.7|537.22|534.82|540.58|538.18|537.22|534.82|0
1658737500000|2022-07-25 08:25:00|537.7|535.3|539.14|536.74|539.38|536.98|537.22|534.82|0
1658737800000|2022-07-25 08:30:00|538.9|536.5|537.58|535.18|539.86|537.46|537.45|535.05|0
1658738100000|2022-07-25 08:35:00|538.06|535.66|531.93|529.53|538.18|535.78|531.45|529.05|0
1658738400000|2022-07-25 08:40:00|531.69|529.29|533.61|531.21|533.61|531.21|530.73|528.33|0
1658738700000|2022-07-25 08:45:00|533.37|530.97|532.89|530.49|533.61|531.21|531.21|528.81|0
1658739000000|2022-07-25 08:50:00|532.65|530.25|532.53|530.13|533.37|530.97|531.57|529.17|0
1658739300000|2022-07-25 08:55:00|532.41|530.01|532.89|530.49|533.37|530.97|532.41|530.01|0
1658739600000|2022-07-25 09:00:00|533.01|530.61|532.29|529.89|533.61|531.21|532.05|529.65|0
1658739900000|2022-07-25 09:05:00|532.4|530|530.24|527.84|532.4|530|528.09|525.69|0
1658740200000|2022-07-25 09:10:00|530.13|527.73|529.89|527.49|530.96|528.56|529.04|526.64|0
1658740500000|2022-07-25 09:15:00|530|527.6|528.8|526.4|530.96|528.56|528.8|526.4|0
1658740800000|2022-07-25 09:20:00|528.93|526.53|526.89|524.49|529.65|527.25|526.41|524.01|0
1658741100000|2022-07-25 09:25:00|527.13|524.73|528.93|526.53|529.04|526.64|526.89|524.49|0
1658741400000|2022-07-25 09:30:00|528.8|526.4|526.77|524.37|529.04|526.64|526.17|523.77|0
1658741700000|2022-07-25 09:35:00|526.89|524.49|526.53|524.13|527.25|524.85|524.61|522.21|0
1658742000000|2022-07-25 09:40:00|526.41|524.01|525.81|523.41|526.53|524.13|525.09|522.69|0
1658742300000|2022-07-25 09:45:00|526.05|523.65|524.36|521.96|527.01|524.61|524.12|521.72|0
1658742600000|2022-07-25 09:50:00|524.6|522.2|523.64|521.24|525.8|523.4|523.16|520.76|0
1658742900000|2022-07-25 09:55:00|523.29|520.89|521.48|519.08|523.4|521|521.48|519.08|0
1658743200000|2022-07-25 10:00:00|521.24|518.84|523.88|521.48|524.12|521.72|521.24|518.84|0
1658743500000|2022-07-25 10:05:00|523.64|521.24|524.12|521.72|524.6|522.2|523.64|521.24|0
1658743800000|2022-07-25 10:10:00|524.25|521.85|521.96|519.56|524.25|521.85|521.96|519.56|0
1658744100000|2022-07-25 10:15:00|522.09|519.69|521.85|519.45|522.09|519.69|520.41|518.01|0
1658744400000|2022-07-25 10:20:00|521.72|519.32|521.24|518.84|522.68|520.28|521.13|518.73|0
1658744700000|2022-07-25 10:25:00|521.48|519.08|521.72|519.32|522.32|519.92|521|518.6|0
1658745000000|2022-07-25 10:30:00|521.96|519.56|523.28|520.88|523.64|521.24|521.6|519.2|0
1658745300000|2022-07-25 10:35:00|523.4|521|522.2|519.8|523.4|521|522.2|519.8|0
1658745600000|2022-07-25 10:40:00|522.32|519.92|523.4|521|523.88|521.48|521.96|519.56|0
1658745900000|2022-07-25 10:45:00|523.16|520.76|521.96|519.56|523.16|520.76|521.48|519.08|0
1658746200000|2022-07-25 10:50:00|522.08|519.68|520.52|518.12|522.2|519.8|520.28|517.88|0
1658746500000|2022-07-25 10:55:00|521|518.6|519.68|517.28|521.24|518.84|519.56|517.16|0
1658746800000|2022-07-25 11:00:00|520.28|517.88|522.91|520.51|523.39|520.99|520.28|517.88|0
1658747100000|2022-07-25 11:05:00|522.67|520.27|521.47|519.07|522.91|520.51|521.36|518.96|0
1658747400000|2022-07-25 11:10:00|521.71|519.31|520.99|518.59|522.19|519.79|520.27|517.87|0
1658747700000|2022-07-25 11:15:00|521.23|518.83|520.99|518.59|521.47|519.07|520.75|518.35|0
1658748000000|2022-07-25 11:20:00|520.88|518.48|518.12|515.72|520.88|518.48|517.4|515|0
1658748300000|2022-07-25 11:25:00|518.24|515.84|519.31|516.91|520.03|517.63|517.4|515|0
1658748600000|2022-07-25 11:30:00|519.55|517.15|519.07|516.67|520.03|517.63|517.16|514.76|0
1658748900000|2022-07-25 11:35:00|518.83|516.43|520.03|517.63|520.51|518.11|518.83|516.43|0
1658749200000|2022-07-25 11:40:00|520.27|517.87|522.43|520.03|522.43|520.03|519.31|516.91|0
1658749500000|2022-07-25 11:45:00|522.19|519.79|524.59|522.19|525.55|523.15|521.47|519.07|0
1658749800000|2022-07-25 11:50:00|524.35|521.95|523.51|521.11|524.35|521.95|521.71|519.31|0
1658750100000|2022-07-25 11:55:00|523.63|521.23|523.14|520.74|524.47|522.07|522.66|520.26|0
1658750400000|2022-07-25 12:00:00|522.9|520.5|522.31|519.91|523.03|520.63|521.47|519.07|0
1658750700000|2022-07-25 12:05:00|522.18|519.78|521.46|519.06|523.62|521.22|521.22|518.82|0
1658751000000|2022-07-25 12:10:00|521.59|519.19|522.18|519.78|522.42|520.02|520.74|518.34|0
1658751300000|2022-07-25 12:15:00|521.7|519.3|521.94|519.54|523.86|521.46|521.46|519.06|0
1658751600000|2022-07-25 12:20:00|521.7|519.3|520.5|518.1|522.18|519.78|520.5|518.1|0
1658751900000|2022-07-25 12:25:00|520.63|518.23|523.14|520.74|523.38|520.98|520.26|517.86|0
1658752200000|2022-07-25 12:30:00|523.02|520.62|522.9|520.5|524.34|521.94|522.42|520.02|0
1658752500000|2022-07-25 12:35:00|523.38|520.98|527.7|525.3|528.18|525.78|523.38|520.98|0
1658752800000|2022-07-25 12:40:00|527.94|525.54|526.5|524.1|529.14|526.74|525.78|523.38|0
1658753100000|2022-07-25 12:45:00|526.74|524.34|528.18|525.78|528.42|526.02|526.5|524.1|0
1658753400000|2022-07-25 12:50:00|527.94|525.54|528.66|526.26|529.62|527.22|527.46|525.06|0
1658753700000|2022-07-25 12:55:00|528.42|526.02|527.22|524.82|528.42|526.02|525.78|523.38|0
1658754000000|2022-07-25 13:00:00|526.98|524.58|526.26|523.86|527.46|525.06|525.54|523.14|0
1658754300000|2022-07-25 13:05:00|526.5|524.1|528.42|526.02|528.42|526.02|526.26|523.86|0
1658754600000|2022-07-25 13:10:00|528.18|525.78|531.54|529.14|532.03|529.63|527.7|525.3|0
1658754900000|2022-07-25 13:15:00|531.3|528.9|529.14|526.74|531.54|529.14|529.14|526.74|0
1658755200000|2022-07-25 13:20:00|528.9|526.5|530.58|528.18|530.58|528.18|528.66|526.26|0
1658755500000|2022-07-25 13:25:00|530.46|528.06|533.95|531.55|533.95|531.55|530.1|527.7|0
1658755800000|2022-07-25 13:30:00|533.71|531.31|541.66|539.26|542.15|539.75|532.26|529.86|0
1658756100000|2022-07-25 13:35:00|541.18|538.78|547.06|544.66|549.96|547.56|541.18|538.78|0
1658756400000|2022-07-25 13:40:00|546.82|544.42|535.12|532.72|546.82|544.42|533.91|531.51|0
1658756700000|2022-07-25 13:45:00|535.6|533.2|539.94|537.54|542.11|539.71|534.63|532.23|0
1658757000000|2022-07-25 13:50:00|540.18|537.78|536.34|533.94|540.66|538.26|533.91|531.51|0
1658757300000|2022-07-25 13:55:00|536.1|533.7|536.11|533.71|537.08|534.68|530.8|528.4|0
1658757600000|2022-07-25 14:00:00|535.87|533.47|535.87|533.47|536.59|534.19|532.49|530.09|0
1658757900000|2022-07-25 14:05:00|535.38|532.98|537.56|535.16|543.12|540.72|534.66|532.26|0
1658758200000|2022-07-25 14:10:00|537.8|535.4|538.28|535.88|538.28|535.88|533.69|531.29|0
1658758500000|2022-07-25 14:15:00|539.01|536.61|543.98|541.58|545.67|543.27|538.28|535.88|0
1658758800000|2022-07-25 14:20:00|543.73|541.33|542.04|539.64|544.46|542.06|539.14|536.74|0
1658759100000|2022-07-25 14:25:00|541.8|539.4|544.46|542.06|552.46|550.06|539.62|537.22|0
1658759400000|2022-07-25 14:30:00|545.31|542.91|547.61|545.21|548.82|546.42|542.52|540.12|0
1658759700000|2022-07-25 14:35:00|547.12|544.72|545.67|543.27|551.25|548.85|544.94|542.54|0
1658760000000|2022-07-25 14:40:00|546.77|544.37|539.09|536.69|548.76|546.36|538.12|535.72|0
1658760300000|2022-07-25 14:45:00|539.57|537.17|538.12|535.72|540.05|537.65|536.43|534.03|0
1658760600000|2022-07-25 14:50:00|538.36|535.96|538.6|536.2|540.05|537.65|535.95|533.55|0
1658760900000|2022-07-25 14:55:00|538.84|536.44|538.16|535.76|540.29|537.89|534.5|532.1|0
1658761200000|2022-07-25 15:00:00|538.64|536.24|538.4|536|540.58|538.18|535.74|533.34|0
1658761500000|2022-07-25 15:05:00|538.28|535.88|536.71|534.31|539.85|537.45|534.77|532.37|0
1658761800000|2022-07-25 15:10:00|536.46|534.06|545.13|542.73|546.47|544.07|535.26|532.86|0
1658762100000|2022-07-25 15:15:00|545.61|543.21|543.44|541.04|547.55|545.15|542.71|540.31|0
1658762400000|2022-07-25 15:20:00|543.2|540.8|540.05|537.65|543.2|540.8|539.09|536.69|0
1658762700000|2022-07-25 15:25:00|540.29|537.89|534.11|531.71|541.46|539.06|533.63|531.23|0
1658763000000|2022-07-25 15:30:00|533.99|531.59|531|528.6|535.32|532.92|530.01|527.61|0
1658763300000|2022-07-25 15:35:00|530.94|528.54|532.63|530.23|533.11|530.71|529.49|527.09|0
1658763600000|2022-07-25 15:40:00|532.38|529.98|531.9|529.5|533.35|530.95|531.18|528.78|0
1658763900000|2022-07-25 15:45:00|532.38|529.98|530.93|528.53|532.38|529.98|528.04|525.64|0
1658764200000|2022-07-25 15:50:00|531.42|529.02|530.69|528.29|534.07|531.67|530.69|528.29|0
1658764500000|2022-07-25 15:55:00|531.18|528.78|531.42|529.02|533.35|530.95|530.21|527.81|0
1658764800000|2022-07-25 16:00:00|531.66|529.26|529.73|527.33|535.04|532.64|529.49|527.09|0
1658765100000|2022-07-25 16:05:00|529.97|527.57|533.83|531.43|533.83|531.43|529.73|527.33|0
1658765400000|2022-07-25 16:10:00|534.79|532.39|540.35|537.95|541.08|538.68|533.83|531.43|0
1658765700000|2022-07-25 16:15:00|539.63|537.23|540.35|537.95|543.02|540.62|538.9|536.5|0
1658766000000|2022-07-25 16:20:00|540.6|538.2|540.6|538.2|542.77|540.37|539.63|537.23|0
1658766300000|2022-07-25 16:25:00|540.84|538.44|537.69|535.29|541.32|538.92|537.21|534.81|0
1658766600000|2022-07-25 16:30:00|537.93|535.53|532.62|530.22|537.93|535.53|532.62|530.22|0
1658766900000|2022-07-25 16:35:00|532.38|529.98|534.07|531.67|534.31|531.91|532.14|529.74|0
1658767200000|2022-07-25 16:40:00|533.58|531.18|531.65|529.25|533.82|531.42|529.24|526.84|0
1658767500000|2022-07-25 16:45:00|531.17|528.77|527.31|524.91|531.65|529.25|526.35|523.95|0
1658767800000|2022-07-25 16:50:00|527.55|525.15|529.96|527.56|531.41|529.01|527.55|525.15|0
1658768100000|2022-07-25 16:55:00|529.72|527.32|532.61|530.21|532.86|530.46|529.72|527.32|0
1658768400000|2022-07-25 17:00:00|532.86|530.46|530.44|528.04|533.1|530.7|529.48|527.08|0
1658768700000|2022-07-25 17:05:00|530.2|527.8|528.99|526.59|532.61|530.21|528.51|526.11|0
1658769000000|2022-07-25 17:10:00|528.75|526.35|530.68|528.28|530.92|528.52|528.03|525.63|0
1658769300000|2022-07-25 17:15:00|530.44|528.04|531.41|529.01|532.37|529.97|530.44|528.04|0
1658769600000|2022-07-25 17:20:00|531.16|528.76|533.58|531.18|534.06|531.66|530.68|528.28|0
1658769900000|2022-07-25 17:25:00|533.09|530.69|536.23|533.83|536.23|533.83|533.09|530.69|0
1658770200000|2022-07-25 17:30:00|535.99|533.59|535.88|533.48|537.2|534.8|534.78|532.38|0
1658770500000|2022-07-25 17:35:00|535.99|533.59|541.55|539.15|541.8|539.4|535.99|533.59|0
1658770800000|2022-07-25 17:40:00|541.31|538.91|540.83|538.43|542.76|540.36|539.86|537.46|0
1658771100000|2022-07-25 17:45:00|541.07|538.67|541.31|538.91|541.79|539.39|539.62|537.22|0
1658771400000|2022-07-25 17:50:00|541.55|539.15|544.59|542.19|545.31|542.91|541.31|538.91|0
1658771700000|2022-07-25 17:55:00|544.83|542.43|545.55|543.15|545.55|543.15|544.59|542.19|0
1658772000000|2022-07-25 18:00:00|545.8|543.4|547.25|544.85|547.25|544.85|545.07|542.67|0
1658772300000|2022-07-25 18:05:00|547.49|545.09|546.28|543.88|547.73|545.33|543.86|541.46|0
1658772600000|2022-07-25 18:10:00|546.52|544.12|544.34|541.94|546.52|544.12|543.37|540.97|0
1658772900000|2022-07-25 18:15:00|544.58|542.18|548.1|545.7|548.46|546.06|544.1|541.7|0
1658773200000|2022-07-25 18:20:00|548.21|545.81|546.76|544.36|549.67|547.27|546.03|543.63|0
1658773500000|2022-07-25 18:25:00|547|544.6|547.73|545.33|548.94|546.54|546.28|543.88|0
1658773800000|2022-07-25 18:30:00|547.49|545.09|547.73|545.33|549.91|547.51|546.52|544.12|0
1658774100000|2022-07-25 18:35:00|547.49|545.09|546.03|543.63|547.73|545.33|544.34|541.94|0
1658774400000|2022-07-25 18:40:00|545.79|543.39|544.82|542.42|546.52|544.12|543.37|540.97|0
1658774700000|2022-07-25 18:45:00|544.58|542.18|549.66|547.26|551.6|549.2|544.58|542.18|0
1658775000000|2022-07-25 18:50:00|549.42|547.02|550.63|548.23|551.85|549.45|548.45|546.05|0
1658775300000|2022-07-25 18:55:00|550.39|547.99|553.43|551.03|553.68|551.28|548.45|546.05|0
1658775600000|2022-07-25 19:00:00|552.46|550.06|555.37|552.97|556.1|553.7|549.32|546.92|0
1658775900000|2022-07-25 19:05:00|556.1|553.7|554.16|551.76|557.8|555.4|553.68|551.28|0
1658776200000|2022-07-25 19:10:00|553.92|551.52|554.4|552|556.1|553.7|552.95|550.55|0
1658776500000|2022-07-25 19:15:00|554.16|551.76|553.32|550.92|556.83|554.43|552.22|549.82|0
1658776800000|2022-07-25 19:20:00|553.43|551.03|549.07|546.67|554.16|551.76|548.83|546.43|0
1658777100000|2022-07-25 19:25:00|548.83|546.43|552.83|550.43|553.43|551.03|548.34|545.94|0
1658777400000|2022-07-25 19:30:00|554.16|551.76|554.16|551.76|555.13|552.73|550.76|548.36|0
1658777700000|2022-07-25 19:35:00|553.91|551.51|547.13|544.73|553.91|551.51|546.65|544.25|0
1658778000000|2022-07-25 19:40:00|547.37|544.97|547.13|544.73|549.55|547.15|545.2|542.8|0
1658778300000|2022-07-25 19:45:00|547.37|544.97|544.52|542.12|548.1|545.7|544.23|541.83|0
1658778600000|2022-07-25 19:50:00|544.76|542.36|538.6|536.2|544.76|542.36|538.36|535.96|0
1658778900000|2022-07-25 19:55:00|537.87|535.47|535.7|533.3|538.36|535.96|532.8|530.4|0
1658779200000|2022-07-25 20:00:00|533.52|531.12|529.18|526.78|533.52|531.12|529.18|526.78|0
1658779500000|2022-07-25 20:05:00|529.66|527.26|530.67|528.27|531.11|528.71|529.66|527.26|0
1658779800000|2022-07-25 20:10:00|530.43|528.03|530.91|528.51|531.64|529.24|529.71|527.31|0
1658780100000|2022-07-25 20:15:00|530.87|528.07|540.55|537.75|541.52|538.72|529.9|527.1|0
1658780400000|2022-07-25 20:20:00|540.68|537.88|540.8|538|542.01|539.21|537.4|534.6|0
1658780700000|2022-07-25 20:25:00|541.04|538.24|541.65|538.85|542.01|539.21|539.83|537.03|0
1658781000000|2022-07-25 20:30:00|541.77|538.97|542.01|539.21|543.22|540.42|541.28|538.48|0
1658781300000|2022-07-25 20:35:00|541.76|538.96|541.52|538.72|542.25|539.45|541.28|538.48|0
1658781600000|2022-07-25 20:40:00|541.65|538.85|540.68|537.88|541.76|538.96|540.55|537.75|0
1658781900000|2022-07-25 20:45:00|540.55|537.75|540.55|537.75|540.55|537.75|540.07|537.27|0
1658782200000|2022-07-25 20:50:00|540.79|537.99|541.76|538.96|542.49|539.69|540.07|537.27|0
1658782500000|2022-07-25 20:55:00|542|539.2|542.62|539.82|542.73|539.93|541.16|538.36|0
1658782800000|2022-07-25 21:00:00|542.46|539.66|542.46|539.66|542.71|539.91|542.39|539.59|0
1658783100000|2022-07-25 21:05:00|542.42|539.62|544.44|541.64|544.55|541.75|542.42|539.62|0
1658783400000|2022-07-25 21:10:00|544.73|541.93|545.76|542.96|545.87|543.07|544.28|541.48|0
1658783700000|2022-07-25 21:15:00|545.97|543.17|546.42|543.62|546.74|543.94|545.97|543.17|0
1658784000000|2022-07-25 21:20:00|546.67|543.87|546.17|543.37|546.87|544.07|545.95|543.15|0
1658784300000|2022-07-25 21:25:00|546.13|543.33|546.18|543.38|546.87|544.07|545.98|543.18|0
1658784600000|2022-07-25 21:30:00|546.14|543.34|547.26|544.46|547.26|544.46|546.14|543.34|0
1658784900000|2022-07-25 21:35:00|547.15|544.35|548.17|545.37|548.36|545.56|547.15|544.35|0
1658785200000|2022-07-25 21:40:00|548.28|545.48|548.57|545.77|549.21|546.41|548.14|545.34|0
1658785500000|2022-07-25 21:45:00|548.36|545.56|549.26|546.46|549.71|546.91|548.36|545.56|0
1658785800000|2022-07-25 21:50:00|548.95|546.15|548.51|545.71|549.19|546.39|548.15|545.35|0
1658786100000|2022-07-25 21:55:00|548.58|545.78|548.26|545.46|548.73|545.93|547.66|544.86|0
1658786400000|2022-07-25 22:00:00|546.01|543.21|547.58|544.78|548.55|545.75|545.15|542.35|0
1658786700000|2022-07-25 22:05:00|547.7|544.9|547.09|544.29|547.7|544.9|546.61|543.81|0
1658787000000|2022-07-25 22:10:00|546.85|544.05|547.09|544.29|548.31|545.51|546.36|543.56|0
1658787300000|2022-07-25 22:15:00|546.85|544.05|545.88|543.08|546.85|544.05|545.39|542.59|0
1658787600000|2022-07-25 22:20:00|546.12|543.32|547.09|544.29|547.09|544.29|546.12|543.32|0
1658787900000|2022-07-25 22:25:00|547.33|544.53|547.82|545.02|548.06|545.26|547.33|544.53|0
1658788200000|2022-07-25 22:30:00|548.06|545.26|546.36|543.56|548.55|545.75|545.63|542.83|0
1658788500000|2022-07-25 22:35:00|546.12|543.32|545.87|543.07|546.24|543.44|544.66|541.86|0
1658788800000|2022-07-25 22:40:00|545.63|542.83|546.12|543.32|546.6|543.8|545.63|542.83|0
1658789100000|2022-07-25 22:45:00|545.87|543.07|546.84|544.04|547.09|544.29|545.87|543.07|0
1658789400000|2022-07-25 22:50:00|546.97|544.17|547.33|544.53|547.7|544.9|546.97|544.17|0
1658789700000|2022-07-25 22:55:00|547.57|544.77|545.63|542.83|547.82|545.02|545.51|542.71|0
1658790000000|2022-07-25 23:00:00|545.87|543.07|546|543.2|546.6|543.8|545.87|543.07|0
1658790300000|2022-07-25 23:05:00|545.63|542.83|546.84|544.04|546.84|544.04|545.51|542.71|0
1658790600000|2022-07-25 23:10:00|546.6|543.8|546.84|544.04|547.33|544.53|546.36|543.56|0
1658790900000|2022-07-25 23:15:00|547.08|544.28|547.08|544.28|547.57|544.77|547.08|544.28|0
1658791200000|2022-07-25 23:20:00|546.97|544.17|547.08|544.28|547.57|544.77|546.97|544.17|0
1658791500000|2022-07-25 23:25:00|547.33|544.53|549.51|546.71|549.76|546.96|547.33|544.53|0
1658791800000|2022-07-25 23:30:00|549.76|546.96|548.54|545.74|550.37|547.57|548.54|545.74|0
1658792100000|2022-07-25 23:35:00|548.78|545.98|549.75|546.95|550.24|547.44|548.78|545.98|0
1658792400000|2022-07-25 23:40:00|549.88|547.08|550|547.2|550.73|547.93|549.75|546.95|0
1658792700000|2022-07-25 23:45:00|549.27|546.47|549.02|546.22|549.75|546.95|548.54|545.74|0
1658793000000|2022-07-25 23:50:00|549.27|546.47|549.02|546.22|549.88|547.08|548.54|545.74|0
1658793300000|2022-07-25 23:55:00|549.27|546.47|548.05|545.25|549.27|546.47|547.81|545.01|0
1658793600000|2022-07-26 00:00:00|548.29|545.49|547.08|544.28|548.78|545.98|546.84|544.04|0
1658793900000|2022-07-26 00:05:00|546.84|544.04|547.45|544.65|548.91|546.11|546.11|543.31|0
1658794200000|2022-07-26 00:10:00|547.56|544.76|548.78|545.98|549.27|546.47|547.08|544.28|0
1658794500000|2022-07-26 00:15:00|549.02|546.22|548.78|545.98|551.45|548.65|547.81|545.01|0
1658794800000|2022-07-26 00:20:00|548.66|545.86|551.45|548.65|551.45|548.65|548.29|545.49|0
1658795100000|2022-07-26 00:25:00|551.33|548.53|549.26|546.46|551.33|548.53|548.78|545.98|0
1658795400000|2022-07-26 00:30:00|549.15|546.35|551.45|548.65|551.94|549.14|548.78|545.98|0
1658795700000|2022-07-26 00:35:00|551.69|548.89|550.72|547.92|552.67|549.87|550.23|547.43|0
1658796000000|2022-07-26 00:40:00|550.48|547.68|551.33|548.53|551.45|548.65|549.99|547.19|0
1658796300000|2022-07-26 00:45:00|551.45|548.65|552.66|549.86|553.88|551.08|551.45|548.65|0
1658796600000|2022-07-26 00:50:00|552.55|549.75|552.66|549.86|553.52|550.72|551.93|549.13|0
1658796900000|2022-07-26 00:55:00|552.79|549.99|551.45|548.65|553.39|550.59|551.2|548.4|0
1658797200000|2022-07-26 01:00:00|551.57|548.77|550.72|547.92|551.93|549.13|549.99|547.19|0
1658797500000|2022-07-26 01:05:00|550.36|547.56|549.99|547.19|551.45|548.65|549.99|547.19|0
1658797800000|2022-07-26 01:10:00|549.63|546.83|549.26|546.46|550.23|547.43|548.77|545.97|0
1658798100000|2022-07-26 01:15:00|549.02|546.22|548.17|545.37|549.5|546.7|547.8|545|0
1658798400000|2022-07-26 01:20:00|548.29|545.49|547.31|544.51|548.29|545.49|546.1|543.3|0
1658798700000|2022-07-26 01:25:00|547.07|544.27|545.13|542.33|547.8|545|544.64|541.84|0
1658799000000|2022-07-26 01:30:00|544.88|542.08|546.34|543.54|546.95|544.15|544.4|541.6|0
1658799300000|2022-07-26 01:35:00|546.22|543.42|547.27|544.47|547.75|544.95|546.1|543.3|0
1658799600000|2022-07-26 01:40:00|547.39|544.59|545.57|542.77|548|545.2|545.09|542.29|0
1658799900000|2022-07-26 01:45:00|545.7|542.9|547.75|544.95|548.24|545.44|545.7|542.9|0
1658800200000|2022-07-26 01:50:00|547.64|544.84|547.99|545.19|548.48|545.68|547.27|544.47|0
1658800500000|2022-07-26 01:55:00|547.88|545.08|548.48|545.68|549.45|546.65|547.75|544.95|0
1658800800000|2022-07-26 02:00:00|548.6|545.8|550.3|547.5|550.66|547.86|548.48|545.68|0
1658801100000|2022-07-26 02:05:00|550.55|547.75|548.23|545.43|550.66|547.86|547.99|545.19|0
1658801400000|2022-07-26 02:10:00|547.75|544.95|547.26|544.46|548.72|545.92|547.26|544.46|0
1658801700000|2022-07-26 02:15:00|547.51|544.71|548.23|545.43|548.72|545.92|547.26|544.46|0
1658802000000|2022-07-26 02:20:00|548.36|545.56|547.39|544.59|548.96|546.16|547.02|544.22|0
1658802300000|2022-07-26 02:25:00|547.51|544.71|547.26|544.46|547.75|544.95|546.78|543.98|0
1658802600000|2022-07-26 02:30:00|547.5|544.7|546.78|543.98|548.23|545.43|546.29|543.49|0
1658802900000|2022-07-26 02:35:00|546.53|543.73|544.84|542.04|546.53|543.73|543.38|540.58|0
1658803200000|2022-07-26 02:40:00|544.72|541.92|544.59|541.79|544.84|542.04|543.14|540.34|0
1658803500000|2022-07-26 02:45:00|544.11|541.31|542.65|539.85|544.35|541.55|542.65|539.85|0
1658803800000|2022-07-26 02:50:00|542.78|539.98|543.51|540.71|543.51|540.71|542.41|539.61|0
1658804100000|2022-07-26 02:55:00|543.62|540.82|544.96|542.16|545.32|542.52|543.51|540.71|0
1658804400000|2022-07-26 03:00:00|544.83|542.03|544.59|541.79|545.32|542.52|543.86|541.06|0
1658804700000|2022-07-26 03:05:00|544.35|541.55|544.11|541.31|544.35|541.55|543.38|540.58|0
1658805000000|2022-07-26 03:10:00|543.99|541.19|543.26|540.46|543.99|541.19|542.89|540.09|0
1658805300000|2022-07-26 03:15:00|543.5|540.7|543.86|541.06|544.1|541.3|543.14|540.34|0
1658805600000|2022-07-26 03:20:00|544.1|541.3|544.1|541.3|544.35|541.55|543.38|540.58|0
1658805900000|2022-07-26 03:25:00|543.86|541.06|543.86|541.06|544.83|542.03|543.86|541.06|0
1658806200000|2022-07-26 03:30:00|543.62|540.82|543.99|541.19|544.23|541.43|543.38|540.58|0
1658806500000|2022-07-26 03:35:00|543.86|541.06|544.95|542.15|545.07|542.27|543.38|540.58|0
1658806800000|2022-07-26 03:40:00|544.83|542.03|545.07|542.27|546.28|543.48|544.71|541.91|0
1658807100000|2022-07-26 03:45:00|545.31|542.51|546.28|543.48|546.28|543.48|545.31|542.51|0
1658807400000|2022-07-26 03:50:00|546.41|543.61|546.04|543.24|546.52|543.72|545.8|543|0
1658807700000|2022-07-26 03:55:00|545.92|543.12|545.07|542.27|546.04|543.24|545.07|542.27|0
1658808000000|2022-07-26 04:00:00|544.83|542.03|545.8|543|545.8|543|544.71|541.91|0
1658808300000|2022-07-26 04:05:00|545.68|542.88|546.04|543.24|546.28|543.48|545.44|542.64|0
1658808600000|2022-07-26 04:10:00|545.92|543.12|546.04|543.24|546.04|543.24|545.55|542.75|0
1658808900000|2022-07-26 04:15:00|545.92|543.12|546.76|543.96|546.76|543.96|545.79|542.99|0
1658809200000|2022-07-26 04:20:00|547.01|544.21|546.76|543.96|547.49|544.69|546.52|543.72|0
1658809500000|2022-07-26 04:25:00|547.01|544.21|547.73|544.93|547.98|545.18|547.01|544.21|0
1658809800000|2022-07-26 04:30:00|547.49|544.69|547|544.2|547.49|544.69|546.76|543.96|0
1658810100000|2022-07-26 04:35:00|547.25|544.45|547.49|544.69|547.49|544.69|547|544.2|0
1658810400000|2022-07-26 04:40:00|547.37|544.57|547|544.2|547.49|544.69|547|544.2|0
1658810700000|2022-07-26 04:45:00|546.76|543.96|546.52|543.72|546.76|543.96|546.28|543.48|0
1658811000000|2022-07-26 04:50:00|546.28|543.48|545.79|542.99|546.28|543.48|545.3|542.5|0
1658811300000|2022-07-26 04:55:00|545.55|542.75|545.55|542.75|545.79|542.99|544.95|542.15|0
1658811600000|2022-07-26 05:00:00|545.67|542.87|544.33|541.53|545.79|542.99|543.85|541.05|0
1658811900000|2022-07-26 05:05:00|544.09|541.29|546.27|543.47|546.64|543.84|544.09|541.29|0
1658812200000|2022-07-26 05:10:00|546.03|543.23|546.03|543.23|547|544.2|545.3|542.5|0
1658812500000|2022-07-26 05:15:00|545.79|542.99|547.98|545.18|548.34|545.54|545.54|542.74|0
1658812800000|2022-07-26 05:20:00|547.85|545.05|547.12|544.32|548.34|545.54|546.64|543.84|0
1658813100000|2022-07-26 05:25:00|546.88|544.08|546.39|543.59|547.12|544.32|545.91|543.11|0
1658813400000|2022-07-26 05:30:00|545.91|543.11|546.03|543.23|547.25|544.45|545.91|543.11|0
1658813700000|2022-07-26 05:35:00|545.91|543.11|547.36|544.56|547.36|544.56|545.42|542.62|0
1658814000000|2022-07-26 05:40:00|547.12|544.32|546.39|543.59|547.6|544.8|546.39|543.59|0
1658814300000|2022-07-26 05:45:00|546.63|543.83|546.03|543.23|546.88|544.08|545.66|542.86|0
1658814600000|2022-07-26 05:50:00|546.15|543.35|545.18|542.38|546.39|543.59|544.93|542.13|0
1658814900000|2022-07-26 05:55:00|544.93|542.13|545.18|542.38|545.79|542.99|544.09|541.29|0
1658815200000|2022-07-26 06:00:00|545.66|542.86|544.2|541.4|545.9|543.1|542.51|539.71|0
1658815500000|2022-07-26 06:05:00|544.45|541.65|546.03|543.23|546.03|543.23|544.2|541.4|0
1658815800000|2022-07-26 06:10:00|546.15|543.35|546.39|543.59|546.87|544.07|545.42|542.62|0
1658816100000|2022-07-26 06:15:00|546.51|543.71|547.48|544.68|547.84|545.04|546.03|543.23|0
1658816400000|2022-07-26 06:20:00|547.36|544.56|546.93|544.13|547.9|545.1|546.69|543.89|0
1658816700000|2022-07-26 06:25:00|546.69|543.89|545.23|542.43|546.93|544.13|545.12|542.32|0
1658817000000|2022-07-26 06:30:00|545.47|542.67|547.06|544.26|547.42|544.62|544.75|541.95|0
1658817300000|2022-07-26 06:35:00|547.3|544.5|545.72|542.92|549.11|546.31|545.23|542.43|0
1658817600000|2022-07-26 06:40:00|545.96|543.16|545.6|542.8|546.44|543.64|544.99|542.19|0
1658817900000|2022-07-26 06:45:00|545.47|542.67|546.93|544.13|547.3|544.5|545.23|542.43|0
1658818200000|2022-07-26 06:50:00|547.41|544.61|547.17|544.37|547.66|544.86|546.33|543.53|0
1658818500000|2022-07-26 06:55:00|547.54|544.74|546.68|543.88|548.27|545.47|546.44|543.64|0
1658818800000|2022-07-26 07:00:00|546.44|543.64|545.23|542.43|547.17|544.37|543.17|540.37|0
1658819100000|2022-07-26 07:05:00|544.79|542.39|546.24|543.84|546.73|544.33|544.06|541.66|0
1658819400000|2022-07-26 07:10:00|546.37|543.97|547.94|545.54|547.94|545.54|545.27|542.87|0
1658819700000|2022-07-26 07:15:00|548.18|545.78|544.18|541.78|549.15|546.75|544.18|541.78|0
1658820000000|2022-07-26 07:20:00|544.06|541.66|545.15|542.75|545.75|543.35|543.09|540.69|0
1658820300000|2022-07-26 07:25:00|545.27|542.87|544.3|541.9|545.27|542.87|542.36|539.96|0
1658820600000|2022-07-26 07:30:00|544.42|542.02|544.3|541.9|545.27|542.87|542.36|539.96|0
1658820900000|2022-07-26 07:35:00|544.54|542.14|545.51|543.11|546.48|544.08|543.94|541.54|0
1658821200000|2022-07-26 07:40:00|545.27|542.87|546.12|543.72|546.24|543.84|544.18|541.78|0
1658821500000|2022-07-26 07:45:00|545.99|543.59|543.57|541.17|546.24|543.84|543.32|540.92|0
1658821800000|2022-07-26 07:50:00|543.32|540.92|542.35|539.95|543.32|540.92|542.11|539.71|0
1658822100000|2022-07-26 07:55:00|542.6|540.2|542.11|539.71|543.08|540.68|540.66|538.26|0
1658822400000|2022-07-26 08:00:00|541.87|539.47|543.57|541.17|543.81|541.41|541.63|539.23|0
1658822700000|2022-07-26 08:05:00|543.32|540.92|545.26|542.86|545.99|543.59|543.32|540.92|0
1658823000000|2022-07-26 08:10:00|545.51|543.11|546.96|544.56|547.45|545.05|544.78|542.38|0
1658823300000|2022-07-26 08:15:00|547.2|544.8|545.99|543.59|548.17|545.77|545.99|543.59|0
1658823600000|2022-07-26 08:20:00|546.12|543.72|545.5|543.1|546.47|544.07|545.02|542.62|0
1658823900000|2022-07-26 08:25:00|545.39|542.99|544.78|542.38|545.99|543.59|544.29|541.89|0
1658824200000|2022-07-26 08:30:00|545.02|542.62|543.56|541.16|545.26|542.86|542.59|540.19|0
1658824500000|2022-07-26 08:35:00|543.8|541.4|544.29|541.89|545.26|542.86|543.56|541.16|0
1658824800000|2022-07-26 08:40:00|544.05|541.65|543.93|541.53|544.66|542.26|543.56|541.16|0
1658825100000|2022-07-26 08:45:00|544.05|541.65|544.77|542.37|545.5|543.1|543.56|541.16|0
1658825400000|2022-07-26 08:50:00|544.66|542.26|543.56|541.16|544.77|542.37|543.56|541.16|0
1658825700000|2022-07-26 08:55:00|543.44|541.04|544.41|542.01|544.53|542.13|542.83|540.43|0
1658826000000|2022-07-26 09:00:00|544.29|541.89|540.89|538.49|544.29|541.89|540.89|538.49|0
1658826300000|2022-07-26 09:05:00|541.02|538.62|541.86|539.46|542.71|540.31|539.92|537.52|0
1658826600000|2022-07-26 09:10:00|542.1|539.7|542.71|540.31|543.56|541.16|541.38|538.98|0
1658826900000|2022-07-26 09:15:00|542.83|540.43|544.04|541.64|544.53|542.13|542.47|540.07|0
1658827200000|2022-07-26 09:20:00|544.28|541.88|544.28|541.88|545.01|542.61|543.44|541.04|0
1658827500000|2022-07-26 09:25:00|544.53|542.13|545.74|543.34|546.22|543.82|544.28|541.88|0
1658827800000|2022-07-26 09:30:00|545.98|543.58|546.59|544.19|547.19|544.79|545.5|543.1|0
1658828100000|2022-07-26 09:35:00|546.47|544.07|545.98|543.58|547.92|545.52|545.5|543.1|0
1658828400000|2022-07-26 09:40:00|545.86|543.46|545.01|542.61|546.22|543.82|544.77|542.37|0
1658828700000|2022-07-26 09:45:00|545.14|542.74|543.8|541.4|545.14|542.74|542.58|540.18|0
1658829000000|2022-07-26 09:50:00|544.04|541.64|542.82|540.42|544.04|541.64|542.58|540.18|0
1658829300000|2022-07-26 09:55:00|543.07|540.67|543.19|540.79|543.55|541.15|542.82|540.42|0
1658829600000|2022-07-26 10:00:00|543.44|541.04|543.19|540.79|544.04|541.64|542.58|540.18|0
1658829900000|2022-07-26 10:05:00|543.31|540.91|543.79|541.39|545.01|542.61|541.5|539.1|0
1658830200000|2022-07-26 10:10:00|543.31|540.91|545.62|543.22|545.62|543.22|542.34|539.94|0
1658830500000|2022-07-26 10:15:00|545.49|543.09|547.92|545.52|547.92|545.52|544.76|542.36|0
1658830800000|2022-07-26 10:20:00|548.16|545.76|551.69|549.29|552.05|549.65|548.16|545.76|0
1658831100000|2022-07-26 10:25:00|551.8|549.4|550.35|547.95|553.26|550.86|549.86|547.46|0
1658831400000|2022-07-26 10:30:00|550.59|548.19|551.8|549.4|552.53|550.13|548.65|546.25|0
1658831700000|2022-07-26 10:35:00|552.05|549.65|552.29|549.89|553.39|550.99|551.8|549.4|0
1658832000000|2022-07-26 10:40:00|552.05|549.65|550.71|548.31|553.5|551.1|550.59|548.19|0
1658832300000|2022-07-26 10:45:00|550.59|548.19|549.13|546.73|550.59|548.19|548.64|546.24|0
1658832600000|2022-07-26 10:50:00|549.37|546.97|547.67|545.27|550.71|548.31|547.19|544.79|0
1658832900000|2022-07-26 10:55:00|547.91|545.51|548.88|546.48|549.37|546.97|547.67|545.27|0
1658833200000|2022-07-26 11:00:00|548.77|546.37|547.18|544.78|551.56|549.16|546.94|544.54|0
1658833500000|2022-07-26 11:05:00|547.67|545.27|548.64|546.24|549.13|546.73|546.7|544.3|0
1658833800000|2022-07-26 11:10:00|548.88|546.48|550.58|548.18|552.04|549.64|548.15|545.75|0
1658834100000|2022-07-26 11:15:00|550.34|547.94|551.31|548.91|551.31|548.91|548.88|546.48|0
1658834400000|2022-07-26 11:20:00|551.56|549.16|550.58|548.18|551.56|549.16|549.61|547.21|0
1658834700000|2022-07-26 11:25:00|550.34|547.94|548.15|545.75|550.58|548.18|547.18|544.78|0
1658835000000|2022-07-26 11:30:00|547.91|545.51|547.42|545.02|547.91|545.51|546.45|544.05|0
1658835300000|2022-07-26 11:35:00|547.67|545.27|547.31|544.91|548.39|545.99|546.94|544.54|0
1658835600000|2022-07-26 11:40:00|547.18|544.78|548.15|545.75|549.12|546.72|546.94|544.54|0
1658835900000|2022-07-26 11:45:00|547.91|545.51|546.69|544.29|548.15|545.75|546.69|544.29|0
1658836200000|2022-07-26 11:50:00|546.58|544.18|547.42|545.02|547.79|545.39|545.48|543.08|0
1658836500000|2022-07-26 11:55:00|547.66|545.26|549.85|547.45|550.22|547.82|547.42|545.02|0
1658836800000|2022-07-26 12:00:00|550.09|547.69|548.63|546.23|550.34|547.94|548.63|546.23|0
1658837100000|2022-07-26 12:05:00|548.39|545.99|547.66|545.26|548.63|546.23|547.18|544.78|0
1658837400000|2022-07-26 12:10:00|547.42|545.02|547.9|545.5|547.9|545.5|546.45|544.05|0
1658837700000|2022-07-26 12:15:00|548.03|545.63|551.06|548.66|551.55|549.15|547.42|545.02|0
1658838000000|2022-07-26 12:20:00|551.31|548.91|548.15|545.75|551.31|548.91|548.03|545.63|0
1658838300000|2022-07-26 12:25:00|547.9|545.5|547.66|545.26|548.39|545.99|546.69|544.29|0
1658838600000|2022-07-26 12:30:00|547.9|545.5|546.45|544.05|547.9|545.5|546.2|543.8|0
1658838900000|2022-07-26 12:35:00|546.2|543.8|545.96|543.56|546.93|544.53|544.87|542.47|0
1658839200000|2022-07-26 12:40:00|546.2|543.8|549.36|546.96|549.36|546.96|545.96|543.56|0
1658839500000|2022-07-26 12:45:00|549.12|546.72|552.27|549.87|552.76|550.36|548.87|546.47|0
1658839800000|2022-07-26 12:50:00|552.52|550.12|551.54|549.14|553.73|551.33|550.57|548.17|0
1658840100000|2022-07-26 12:55:00|551.79|549.39|549.84|547.44|552.27|549.87|549.84|547.44|0
1658840400000|2022-07-26 13:00:00|550.09|547.69|548.63|546.23|558.11|555.71|548.63|546.23|0
1658840700000|2022-07-26 13:05:00|548.14|545.74|551.79|549.39|551.91|549.51|547.66|545.26|0
1658841000000|2022-07-26 13:10:00|552.03|549.63|554.46|552.06|554.95|552.55|551.06|548.66|0
1658841300000|2022-07-26 13:15:00|554.7|552.3|555.19|552.79|555.92|553.52|554.46|552.06|0
1658841600000|2022-07-26 13:20:00|555.07|552.67|554.95|552.55|555.19|552.79|553.49|551.09|0
1658841900000|2022-07-26 13:25:00|554.46|552.06|551.3|548.9|556.89|554.49|550.33|547.93|0
1658842200000|2022-07-26 13:30:00|552.03|549.63|557.79|555.39|559|556.6|549.6|547.2|0
1658842500000|2022-07-26 13:35:00|558.03|555.63|553.9|551.5|559.98|557.58|553.17|550.77|0
1658842800000|2022-07-26 13:40:00|553.66|551.26|558.52|556.12|558.52|556.12|551.71|549.31|0
1658843100000|2022-07-26 13:45:00|558.76|556.36|561.13|558.73|563.87|561.47|558.52|556.12|0
1658843400000|2022-07-26 13:50:00|560.88|558.48|557.73|555.33|561.13|558.73|554.09|551.69|0
1658843700000|2022-07-26 13:55:00|557.48|555.08|557.48|555.08|559.91|557.51|555.78|553.38|0
1658844000000|2022-07-26 14:00:00|559.55|557.15|554.81|552.41|565.02|562.62|552.87|550.47|0
1658844300000|2022-07-26 14:05:00|554.57|552.17|556.51|554.11|557.24|554.84|553.6|551.2|0
1658844600000|2022-07-26 14:10:00|556.75|554.35|561.61|559.21|562.82|560.42|554.08|551.68|0
1658844900000|2022-07-26 14:15:00|561.12|558.72|561.37|558.97|562.82|560.42|558.69|556.29|0
1658845200000|2022-07-26 14:20:00|561.12|558.72|566.23|563.83|566.47|564.07|560.64|558.24|0
1658845500000|2022-07-26 14:25:00|565.99|563.59|564.53|562.13|566.72|564.32|563.31|560.91|0
1658845800000|2022-07-26 14:30:00|564.77|562.37|566.6|564.2|568.17|565.77|564.04|561.64|0
1658846100000|2022-07-26 14:35:00|566.23|563.83|565.74|563.34|568.17|565.77|564.04|561.64|0
1658846400000|2022-07-26 14:40:00|566.23|563.83|564.77|562.37|567.2|564.8|563.06|560.66|0
1658846700000|2022-07-26 14:45:00|564.52|562.12|563.79|561.39|564.77|562.37|562.33|559.93|0
1658847000000|2022-07-26 14:50:00|564.04|561.64|566.96|564.56|566.96|564.56|562.58|560.18|0
1658847300000|2022-07-26 14:55:00|567.69|565.29|560.88|558.48|568.42|566.02|560.88|558.48|0
1658847600000|2022-07-26 15:00:00|561.36|558.96|564.76|562.36|564.76|562.36|559.17|556.77|0
1658847900000|2022-07-26 15:05:00|565.01|562.61|569.14|566.74|570.36|567.96|565.01|562.61|0
1658848200000|2022-07-26 15:10:00|569.39|566.99|567.27|564.87|569.39|566.99|567.02|564.62|0
1658848500000|2022-07-26 15:15:00|566.54|564.14|568|565.6|568.97|566.57|565.81|563.41|0
1658848800000|2022-07-26 15:20:00|568.24|565.84|571.66|569.26|572.14|569.74|567.51|565.11|0
1658849100000|2022-07-26 15:25:00|571.41|569.01|575.96|573.56|576.78|574.38|571.17|568.77|0
1658849400000|2022-07-26 15:30:00|576.21|573.81|575.72|573.32|579.38|576.98|575.47|573.07|0
1658849700000|2022-07-26 15:35:00|576.09|573.69|578.4|576|579.87|577.47|575.6|573.2|0
1658850000000|2022-07-26 15:40:00|578.65|576.25|576.45|574.05|579.13|576.73|574.74|572.34|0
1658850300000|2022-07-26 15:45:00|576.21|573.81|579.38|576.98|579.62|577.22|575.96|573.56|0
1658850600000|2022-07-26 15:50:00|579.87|577.47|583.53|581.13|584.51|582.11|577.42|575.02|0
1658850900000|2022-07-26 15:55:00|583.77|581.37|583.53|581.13|584.26|581.86|580.84|578.44|0
1658851200000|2022-07-26 16:00:00|583.77|581.37|580.84|578.44|585.24|582.84|580.84|578.44|0
1658851500000|2022-07-26 16:05:00|581.08|578.68|581.82|579.42|584.02|581.62|579.86|577.46|0
1658851800000|2022-07-26 16:10:00|582.06|579.66|583.28|580.88|584.99|582.59|581.82|579.42|0
1658852100000|2022-07-26 16:15:00|583.04|580.64|580.48|578.08|583.04|580.64|578.89|576.49|0
1658852400000|2022-07-26 16:20:00|580.59|578.19|578.15|575.75|582.79|580.39|577.42|575.02|0
1658852700000|2022-07-26 16:25:00|577.67|575.27|577.66|575.26|580.11|577.71|576.69|574.29|0
1658853000000|2022-07-26 16:30:00|577.42|575.02|573.76|571.36|577.42|575.02|573.76|571.36|0
1658853300000|2022-07-26 16:35:00|573.52|571.12|576.44|574.04|576.44|574.04|573.03|570.63|0
1658853600000|2022-07-26 16:40:00|576.69|574.29|579.62|577.22|579.86|577.46|576.69|574.29|0
1658853900000|2022-07-26 16:45:00|579.37|576.97|576.93|574.53|580.59|578.19|575.96|573.56|0
1658854200000|2022-07-26 16:50:00|576.69|574.29|573.19|570.79|576.93|574.53|573.19|570.79|0
1658854500000|2022-07-26 16:55:00|573.43|571.03|573.67|571.27|574.41|572.01|571.97|569.57|0
1658854800000|2022-07-26 17:00:00|573.43|571.03|570.02|567.62|574.89|572.49|570.02|567.62|0
1658855100000|2022-07-26 17:05:00|569.77|567.37|568.14|565.74|571.8|569.4|567.89|565.49|0
1658855400000|2022-07-26 17:10:00|567.65|565.25|570.58|568.18|570.82|568.42|566.19|563.79|0
1658855700000|2022-07-26 17:15:00|570.33|567.93|572.77|570.37|573.02|570.62|570.33|567.93|0
1658856000000|2022-07-26 17:20:00|572.53|570.13|569.84|567.44|573.26|570.86|568.14|565.74|0
1658856300000|2022-07-26 17:25:00|570.33|567.93|567.65|565.25|571.31|568.91|566.92|564.52|0
1658856600000|2022-07-26 17:30:00|567.4|565|573.99|571.59|574|571.6|566.92|564.52|0
1658856900000|2022-07-26 17:35:00|574.24|571.84|574.24|571.84|574.73|572.33|572.28|569.88|0
1658857200000|2022-07-26 17:40:00|574.48|572.08|573.26|570.86|575.22|572.82|572.77|570.37|0
1658857500000|2022-07-26 17:45:00|573.02|570.62|575.7|573.3|576.44|574.04|573.02|570.62|0
1658857800000|2022-07-26 17:50:00|575.46|573.06|574.24|571.84|576.19|573.79|573.02|570.62|0
1658858100000|2022-07-26 17:55:00|573.99|571.59|576.68|574.28|576.68|574.28|573.26|570.86|0
1658858400000|2022-07-26 18:00:00|576.44|574.04|569.35|566.95|576.68|574.28|568.62|566.22|0
1658858700000|2022-07-26 18:05:00|569.11|566.71|575.95|573.55|576.44|574.04|566.42|564.02|0
1658859000000|2022-07-26 18:10:00|575.21|572.81|575.46|573.06|577.17|574.77|573.75|571.35|0
1658859300000|2022-07-26 18:15:00|575.7|573.3|579.37|576.97|579.86|577.46|575.46|573.06|0
1658859600000|2022-07-26 18:20:00|579.61|577.21|579.12|576.72|581.08|578.68|578.15|575.75|0
1658859900000|2022-07-26 18:25:00|579.37|576.97|583.77|581.37|584.02|581.62|578.88|576.48|0
1658860200000|2022-07-26 18:30:00|584.02|581.62|585.49|583.09|585.98|583.58|583.53|581.13|0
1658860500000|2022-07-26 18:35:00|585.24|582.84|586.78|584.38|586.78|584.38|583.53|581.13|0
1658860800000|2022-07-26 18:40:00|586.54|584.14|585.15|582.75|587.03|584.63|584.66|582.26|0
1658861100000|2022-07-26 18:45:00|585.39|582.99|586.61|584.21|586.61|584.21|583.68|581.28|0
1658861400000|2022-07-26 18:50:00|586.37|583.97|583.19|580.79|587.1|584.7|581.72|579.32|0
1658861700000|2022-07-26 18:55:00|583.43|581.03|582.21|579.81|585.14|582.74|581.97|579.57|0
1658862000000|2022-07-26 19:00:00|582.7|580.3|586.86|584.46|587.1|584.7|581.48|579.08|0
1658862300000|2022-07-26 19:05:00|586.61|584.21|587.83|585.43|589.79|587.39|585.88|583.48|0
1658862600000|2022-07-26 19:10:00|588.08|585.68|583.43|581.03|588.81|586.41|581.72|579.32|0
1658862900000|2022-07-26 19:15:00|582.94|580.54|582.7|580.3|583.67|581.27|580.74|578.34|0
1658863200000|2022-07-26 19:20:00|582.94|580.54|582.54|580.14|584.01|581.61|579.85|577.45|0
1658863500000|2022-07-26 19:25:00|582.3|579.9|581.56|579.16|584.75|582.35|581.32|578.92|0
1658863800000|2022-07-26 19:30:00|580.83|578.43|580.34|577.94|583.52|581.12|579.12|576.72|0
1658864100000|2022-07-26 19:35:00|580.1|577.7|578.38|575.98|582.54|580.14|578.14|575.74|0
1658864400000|2022-07-26 19:40:00|578.14|575.74|582.3|579.9|583.28|580.88|577.4|575|0
1658864700000|2022-07-26 19:45:00|582.05|579.65|583.51|581.11|586.52|584.12|581.32|578.92|0
1658865000000|2022-07-26 19:50:00|583.02|580.62|576.91|574.51|585.71|583.31|576.91|574.51|0
1658865300000|2022-07-26 19:55:00|576.18|573.78|580.41|578.01|582.37|579.97|574.55|572.15|0
1658865600000|2022-07-26 20:00:00|580.66|578.26|581.15|578.75|587.51|585.11|566.25|563.85|0
1658865900000|2022-07-26 20:05:00|580.05|577.65|570.16|567.76|580.3|577.9|568.94|566.54|0
1658866200000|2022-07-26 20:10:00|570.4|568|571.86|569.46|572.11|569.71|567.96|565.56|0
1658866500000|2022-07-26 20:15:00|570.84|568.04|571.41|568.61|572.88|570.08|569.21|566.41|0
1658866800000|2022-07-26 20:20:00|571.66|568.86|571.54|568.74|573.01|570.21|571.17|568.37|0
1658867100000|2022-07-26 20:25:00|571.17|568.37|570.81|568.01|572.76|569.96|570.68|567.88|0
1658867400000|2022-07-26 20:30:00|570.92|568.12|570.19|567.39|571.17|568.37|569.94|567.14|0
1658867700000|2022-07-26 20:35:00|569.94|567.14|568.61|565.81|570.19|567.39|567.26|564.46|0
1658868000000|2022-07-26 20:40:00|567.99|565.19|569.34|566.54|570.19|567.39|567.75|564.95|0
1658868300000|2022-07-26 20:45:00|569.46|566.66|567.26|564.46|569.58|566.78|566.9|564.1|0
1658868600000|2022-07-26 20:50:00|567.38|564.58|567.5|564.7|568.48|565.68|566.77|563.97|0
1658868900000|2022-07-26 20:55:00|567.99|565.19|564.42|561.62|568.48|565.68|564.21|561.41|0
1658869200000|2022-07-26 21:00:00|564.33|561.53|565.9|563.1|567.18|564.38|564.14|561.34|0
1658869500000|2022-07-26 21:05:00|565.61|562.81|563.93|561.13|565.82|563.02|563.93|561.13|0
1658869800000|2022-07-26 21:10:00|564.17|561.37|564.1|561.3|564.17|561.37|563.82|561.02|0
1658870100000|2022-07-26 21:15:00|564.17|561.37|563.67|560.87|564.21|561.41|563.42|560.62|0
1658870400000|2022-07-26 21:20:00|563.71|560.91|564.46|561.66|564.6|561.8|563.13|560.33|0
1658870700000|2022-07-26 21:25:00|563.56|560.76|563.07|560.27|563.92|561.12|562.75|559.95|0
1658871000000|2022-07-26 21:30:00|563.52|560.72|563.28|560.48|563.71|560.91|562.78|559.98|0
1658871300000|2022-07-26 21:35:00|562.99|560.19|563.95|561.15|564.42|561.62|562.99|560.19|0
1658871600000|2022-07-26 21:40:00|564.03|561.23|566.07|563.27|566.71|563.91|563.99|561.19|0
1658871900000|2022-07-26 21:45:00|566.11|563.31|565.88|563.08|566.31|563.51|565.64|562.84|0
1658872200000|2022-07-26 21:50:00|565.92|563.12|565.85|563.05|566.18|563.38|565.85|563.05|0
1658872500000|2022-07-26 21:55:00|565.82|563.02|563.93|561.13|565.82|563.02|563.5|560.7|0
1658872800000|2022-07-26 22:00:00|564.2|561.4|558.47|555.67|564.2|561.4|558.47|555.67|0
1658873100000|2022-07-26 22:05:00|557.25|554.45|549.22|546.42|557.74|554.94|549.22|546.42|0
1658873400000|2022-07-26 22:10:00|547.03|544.23|548.19|545.39|549.03|546.23|545.33|542.53|0
1658873700000|2022-07-26 22:15:00|548.3|545.5|551.6|548.8|551.71|548.91|548.3|545.5|0
1658874000000|2022-07-26 22:20:00|551.71|548.91|551.22|548.42|552.44|549.64|550.74|547.94|0
1658874300000|2022-07-26 22:25:00|551.11|548.31|553.17|550.37|553.17|550.37|551.11|548.31|0
1658874600000|2022-07-26 22:30:00|552.69|549.89|550.74|547.94|552.93|550.13|550.74|547.94|0
1658874900000|2022-07-26 22:35:00|550.98|548.18|555.85|553.05|555.85|553.05|550.74|547.94|0
1658875200000|2022-07-26 22:40:00|555.74|552.94|556.83|554.03|558.05|555.25|555.37|552.57|0
1658875500000|2022-07-26 22:45:00|556.59|553.79|558.29|555.49|558.54|555.74|555.85|553.05|0
1658875800000|2022-07-26 22:50:00|558.05|555.25|559.02|556.22|559.51|556.71|557.8|555|0
1658876100000|2022-07-26 22:55:00|558.91|556.11|557.56|554.76|559.02|556.22|557.32|554.52|0
1658876400000|2022-07-26 23:00:00|557.07|554.27|557.8|555|557.93|555.13|555.61|552.81|0
1658876700000|2022-07-26 23:05:00|557.56|554.76|556.34|553.54|558.54|555.74|555.85|553.05|0
1658877000000|2022-07-26 23:10:00|556.58|553.78|554.88|552.08|557.07|554.27|554.14|551.34|0
1658877300000|2022-07-26 23:15:00|554.76|551.96|555.12|552.32|555.85|553.05|554.14|551.34|0
1658877600000|2022-07-26 23:20:00|555|552.2|555.49|552.69|556.34|553.54|554.87|552.07|0
1658877900000|2022-07-26 23:25:00|555.36|552.56|553.78|550.98|555.61|552.81|553.66|550.86|0
1658878200000|2022-07-26 23:30:00|553.66|550.86|553.17|550.37|553.66|550.86|552.19|549.39|0
1658878500000|2022-07-26 23:35:00|552.92|550.12|551.22|548.42|552.92|550.12|550.73|547.93|0
1658878800000|2022-07-26 23:40:00|550.97|548.17|550.61|547.81|551.46|548.66|549.76|546.96|0
1658879100000|2022-07-26 23:45:00|550.49|547.69|549.02|546.22|551.1|548.3|549.02|546.22|0
1658879400000|2022-07-26 23:50:00|548.78|545.98|547.81|545.01|549.02|546.22|547.56|544.76|0
1658879700000|2022-07-26 23:55:00|547.56|544.76|550|547.2|550.24|547.44|547.56|544.76|0
1658880000000|2022-07-27 00:00:00|549.75|546.95|553.16|550.36|553.65|550.85|549.02|546.22|0
1658880300000|2022-07-27 00:05:00|552.92|550.12|549.75|546.95|552.92|550.12|549.27|546.47|0
1658880600000|2022-07-27 00:10:00|550|547.2|550.12|547.32|550.97|548.17|549.51|546.71|0
1658880900000|2022-07-27 00:15:00|549.51|546.71|548.53|545.73|549.51|546.71|547.8|545|0
1658881200000|2022-07-27 00:20:00|548.29|545.49|549.02|546.22|550.24|547.44|547.56|544.76|0
1658881500000|2022-07-27 00:25:00|549.51|546.71|549.51|546.71|549.99|547.19|548.78|545.98|0
1658881800000|2022-07-27 00:30:00|549.63|546.83|551.15|548.35|551.88|549.08|549.63|546.83|0
1658882100000|2022-07-27 00:35:00|551.03|548.23|551.39|548.59|552.12|549.32|550.91|548.11|0
1658882400000|2022-07-27 00:40:00|550.9|548.1|550.17|547.37|552.12|549.32|550.17|547.37|0
1658882700000|2022-07-27 00:45:00|549.69|546.89|551.39|548.59|552.12|549.32|549.2|546.4|0
1658883000000|2022-07-27 00:50:00|551.15|548.35|551.63|548.83|551.76|548.96|550.54|547.74|0
1658883300000|2022-07-27 00:55:00|551.39|548.59|551.39|548.59|551.39|548.59|550.17|547.37|0
1658883600000|2022-07-27 01:00:00|551.52|548.72|550.79|547.99|551.63|548.83|550.17|547.37|0
1658883900000|2022-07-27 01:05:00|550.9|548.1|551.39|548.59|551.87|549.07|550.9|548.1|0
1658884200000|2022-07-27 01:10:00|551.51|548.71|552.36|549.56|552.36|549.56|551.14|548.34|0
1658884500000|2022-07-27 01:15:00|552.24|549.44|554.06|551.26|554.55|551.75|552.12|549.32|0
1658884800000|2022-07-27 01:20:00|553.82|551.02|554.92|552.12|555.28|552.48|553.33|550.53|0
1658885100000|2022-07-27 01:25:00|554.79|551.99|555.77|552.97|556.5|553.7|554.79|551.99|0
1658885400000|2022-07-27 01:30:00|556.01|553.21|553.46|550.66|556.5|553.7|552.6|549.8|0
1658885700000|2022-07-27 01:35:00|553.33|550.53|554.31|551.51|554.79|551.99|553.09|550.29|0
1658886000000|2022-07-27 01:40:00|554.06|551.26|555.52|552.72|555.77|552.97|554.06|551.26|0
1658886300000|2022-07-27 01:45:00|555.41|552.61|553.33|550.53|555.52|552.72|553.33|550.53|0
1658886600000|2022-07-27 01:50:00|553.57|550.77|553.57|550.77|554.79|551.99|553.57|550.77|0
1658886900000|2022-07-27 01:55:00|553.7|550.9|553.7|550.9|554.3|551.5|553.09|550.29|0
1658887200000|2022-07-27 02:00:00|553.57|550.77|552.6|549.8|553.57|550.77|551.63|548.83|0
1658887500000|2022-07-27 02:05:00|552.84|550.04|552.97|550.17|553.57|550.77|552.72|549.92|0
1658887800000|2022-07-27 02:10:00|553.09|550.29|554.3|551.5|555.03|552.23|553.09|550.29|0
1658888100000|2022-07-27 02:15:00|554.06|551.26|554.06|551.26|554.92|552.12|554.06|551.26|0
1658888400000|2022-07-27 02:20:00|553.81|551.01|553.33|550.53|554.06|551.26|553.08|550.28|0
1658888700000|2022-07-27 02:25:00|553.08|550.28|554.3|551.5|554.3|551.5|552.84|550.04|0
1658889000000|2022-07-27 02:30:00|554.06|551.26|554.06|551.26|554.18|551.38|553.08|550.28|0
1658889300000|2022-07-27 02:35:00|554.18|551.38|553.81|551.01|554.3|551.5|553.57|550.77|0
1658889600000|2022-07-27 02:40:00|554.06|551.26|554.18|551.38|554.3|551.5|553.81|551.01|0
1658889900000|2022-07-27 02:45:00|554.06|551.26|553.81|551.01|554.3|551.5|553.32|550.52|0
1658890200000|2022-07-27 02:50:00|553.57|550.77|552.11|549.31|553.57|550.77|551.62|548.82|0
1658890500000|2022-07-27 02:55:00|552.35|549.55|552.35|549.55|552.84|550.04|551.99|549.19|0
1658890800000|2022-07-27 03:00:00|552.11|549.31|551.86|549.06|552.84|550.04|551.62|548.82|0
1658891100000|2022-07-27 03:05:00|551.62|548.82|550.89|548.09|552.11|549.31|550.65|547.85|0
1658891400000|2022-07-27 03:10:00|550.77|547.97|550.16|547.36|550.89|548.09|549.91|547.11|0
1658891700000|2022-07-27 03:15:00|549.91|547.11|550.64|547.84|550.89|548.09|549.43|546.63|0
1658892000000|2022-07-27 03:20:00|550.4|547.6|550.64|547.84|551.37|548.57|550.4|547.6|0
1658892300000|2022-07-27 03:25:00|550.53|547.73|551.13|548.33|551.37|548.57|550.4|547.6|0
1658892600000|2022-07-27 03:30:00|550.89|548.09|551.37|548.57|551.62|548.82|550.89|548.09|0
1658892900000|2022-07-27 03:35:00|551.13|548.33|551.62|548.82|551.86|549.06|550.89|548.09|0
1658893200000|2022-07-27 03:40:00|551.86|549.06|551.86|549.06|552.1|549.3|551.61|548.81|0
1658893500000|2022-07-27 03:45:00|551.61|548.81|551.86|549.06|551.86|549.06|551.13|548.33|0
1658893800000|2022-07-27 03:50:00|551.74|548.94|551.61|548.81|552.1|549.3|551.61|548.81|0
1658894100000|2022-07-27 03:55:00|551.37|548.57|551.61|548.81|551.61|548.81|551.13|548.33|0
1658894400000|2022-07-27 04:00:00|551.37|548.57|551.37|548.57|551.61|548.81|551.13|548.33|0
1658894700000|2022-07-27 04:05:00|551.61|548.81|550.64|547.84|551.61|548.81|550.64|547.84|0
1658895000000|2022-07-27 04:10:00|550.4|547.6|550.15|547.35|550.64|547.84|550.15|547.35|0
1658895300000|2022-07-27 04:15:00|549.91|547.11|550.39|547.59|550.64|547.84|549.18|546.38|0
1658895600000|2022-07-27 04:20:00|550.15|547.35|549.66|546.86|550.15|547.35|549.66|546.86|0
1658895900000|2022-07-27 04:25:00|549.55|546.75|549.91|547.11|549.91|547.11|549.42|546.62|0
1658896200000|2022-07-27 04:30:00|549.66|546.86|550.52|547.72|550.64|547.84|549.66|546.86|0
1658896500000|2022-07-27 04:35:00|550.39|547.59|550.15|547.35|550.64|547.84|549.91|547.11|0
1658896800000|2022-07-27 04:40:00|549.79|546.99|548.45|545.65|549.91|547.11|548.45|545.65|0
1658897100000|2022-07-27 04:45:00|548.33|545.53|545.29|542.49|548.69|545.89|545.29|542.49|0
1658897400000|2022-07-27 04:50:00|545.04|542.24|545.04|542.24|545.77|542.97|543.71|540.91|0
1658897700000|2022-07-27 04:55:00|545.29|542.49|544.8|542|545.53|542.73|544.56|541.76|0
1658898000000|2022-07-27 05:00:00|544.56|541.76|545.9|543.1|546.01|543.21|544.31|541.51|0
1658898300000|2022-07-27 05:05:00|546.01|543.21|545.53|542.73|546.5|543.7|545.53|542.73|0
1658898600000|2022-07-27 05:10:00|545.65|542.85|544.41|541.61|545.77|542.97|544.05|541.25|0
1658898900000|2022-07-27 05:15:00|544.17|541.37|545.38|542.58|545.38|542.58|543.44|540.64|0
1658899200000|2022-07-27 05:20:00|545.26|542.46|546.11|543.31|546.35|543.55|545.26|542.46|0
1658899500000|2022-07-27 05:25:00|546.35|543.55|543.92|541.12|546.59|543.79|543.92|541.12|0
1658899800000|2022-07-27 05:30:00|543.81|541.01|543.92|541.12|544.41|541.61|542.47|539.67|0
1658900100000|2022-07-27 05:35:00|544.16|541.36|545.13|542.33|545.13|542.33|543.19|540.39|0
1658900400000|2022-07-27 05:40:00|545.38|542.58|544.77|541.97|545.62|542.82|544.65|541.85|0
1658900700000|2022-07-27 05:45:00|544.89|542.09|546.1|543.3|546.59|543.79|544.65|541.85|0
1658901000000|2022-07-27 05:50:00|545.86|543.06|547.56|544.76|547.8|545|545.86|543.06|0
1658901300000|2022-07-27 05:55:00|547.32|544.52|546.23|543.43|547.56|544.76|545.86|543.06|0
1658901600000|2022-07-27 06:00:00|547.07|544.27|543.67|540.87|547.56|544.76|543.67|540.87|0
1658901900000|2022-07-27 06:05:00|543.56|540.76|544.89|542.09|545.37|542.57|543.56|540.76|0
1658902200000|2022-07-27 06:10:00|544.77|541.97|545.13|542.33|545.37|542.57|544.16|541.36|0
1658902500000|2022-07-27 06:15:00|544.89|542.09|547.31|544.51|547.31|544.51|544.64|541.84|0
1658902800000|2022-07-27 06:20:00|547.56|544.76|546.59|543.79|547.56|544.76|545.86|543.06|0
1658903100000|2022-07-27 06:25:00|546.83|544.03|546.59|543.79|547.56|544.76|545.37|542.57|0
1658903400000|2022-07-27 06:30:00|547.07|544.27|546.71|543.91|547.44|544.64|545.13|542.33|0
1658903700000|2022-07-27 06:35:00|546.58|543.78|547.31|544.51|547.31|544.51|545.61|542.81|0
1658904000000|2022-07-27 06:40:00|547.2|544.4|546.95|544.15|547.31|544.51|546.1|543.3|0
1658904300000|2022-07-27 06:45:00|546.83|544.03|548.9|546.1|548.9|546.1|546.58|543.78|0
1658904600000|2022-07-27 06:50:00|549.01|546.21|547.8|545|549.98|547.18|547.8|545|0
1658904900000|2022-07-27 06:55:00|548.04|545.24|549.01|546.21|549.01|546.21|547.55|544.75|0
1658905200000|2022-07-27 07:00:00|548.77|545.97|546.58|543.78|549.25|546.45|546.46|543.66|0
1658905500000|2022-07-27 07:05:00|546.38|543.98|546.38|543.98|546.87|544.47|544.81|542.41|0
1658905800000|2022-07-27 07:10:00|546.62|544.22|546.62|544.22|546.87|544.47|544.44|542.04|0
1658906100000|2022-07-27 07:15:00|546.75|544.35|543.85|541.45|546.87|544.47|543.36|540.96|0
1658906400000|2022-07-27 07:20:00|543.98|541.58|541.66|539.26|544.71|542.31|540.69|538.29|0
1658906700000|2022-07-27 07:25:00|541.9|539.5|541.3|538.9|542.88|540.48|540.81|538.41|0
1658907000000|2022-07-27 07:30:00|541.17|538.77|542.87|540.47|543|540.6|540.69|538.29|0
1658907300000|2022-07-27 07:35:00|542.63|540.23|541.9|539.5|542.87|540.47|541.9|539.5|0
1658907600000|2022-07-27 07:40:00|541.66|539.26|543.6|541.2|544.09|541.69|541.41|539.01|0
1658907900000|2022-07-27 07:45:00|543.73|541.33|541.9|539.5|544.09|541.69|540.93|538.53|0
1658908200000|2022-07-27 07:50:00|541.66|539.26|545.92|543.52|546.16|543.76|541.66|539.26|0
1658908500000|2022-07-27 07:55:00|545.79|543.39|544.33|541.93|546.28|543.88|544.33|541.93|0
1658908800000|2022-07-27 08:00:00|544.58|542.18|541.78|539.38|544.82|542.42|541.78|539.38|0
1658909100000|2022-07-27 08:05:00|541.9|539.5|538.13|535.73|542.27|539.87|535.82|533.42|0
1658909400000|2022-07-27 08:10:00|537.89|535.49|538.38|535.98|538.49|536.09|536.79|534.39|0
1658909700000|2022-07-27 08:15:00|538.25|535.85|540.55|538.15|540.55|538.15|537.76|535.36|0
1658910000000|2022-07-27 08:20:00|540.44|538.04|541.53|539.13|542.01|539.61|540.07|537.67|0
1658910300000|2022-07-27 08:25:00|541.77|539.37|541.65|539.25|542.5|540.1|541.04|538.64|0
1658910600000|2022-07-27 08:30:00|541.77|539.37|540.06|537.66|541.77|539.37|539.09|536.69|0
1658910900000|2022-07-27 08:35:00|540.19|537.79|541.04|538.64|541.28|538.88|539.33|536.93|0
1658911200000|2022-07-27 08:40:00|540.79|538.39|540.06|537.66|542.25|539.85|539.7|537.3|0
1658911500000|2022-07-27 08:45:00|539.95|537.55|540.06|537.66|541.04|538.64|539.82|537.42|0
1658911800000|2022-07-27 08:50:00|540.19|537.79|539.82|537.42|541.04|538.64|538.6|536.2|0
1658912100000|2022-07-27 08:55:00|539.57|537.17|541.04|538.64|541.04|538.64|539.57|537.17|0
1658912400000|2022-07-27 09:00:00|541.28|538.88|540.06|537.66|542.01|539.61|539.7|537.3|0
1658912700000|2022-07-27 09:05:00|539.94|537.54|539.33|536.93|540.06|537.66|539.09|536.69|0
1658913000000|2022-07-27 09:10:00|539.57|537.17|541.76|539.36|541.76|539.36|539.33|536.93|0
1658913300000|2022-07-27 09:15:00|541.65|539.25|541.03|538.63|541.76|539.36|540.55|538.15|0
1658913600000|2022-07-27 09:20:00|540.79|538.39|542.01|539.61|542.13|539.73|540.55|538.15|0
1658913900000|2022-07-27 09:25:00|541.89|539.49|541.38|538.98|542.72|540.32|541.38|538.98|0
1658914200000|2022-07-27 09:30:00|541.25|538.85|540.28|537.88|541.98|539.58|539.79|537.39|0
1658914500000|2022-07-27 09:35:00|540.04|537.64|540.52|538.12|541.74|539.34|538.58|536.18|0
1658914800000|2022-07-27 09:40:00|540.41|538.01|540.76|538.36|541.49|539.09|539.79|537.39|0
1658915100000|2022-07-27 09:45:00|541.01|538.61|543.2|540.8|543.68|541.28|540.76|538.36|0
1658915400000|2022-07-27 09:50:00|542.84|540.44|544.65|542.25|545.38|542.98|542.84|540.44|0
1658915700000|2022-07-27 09:55:00|544.41|542.01|543.68|541.28|545.38|542.98|543.68|541.28|0
1658916000000|2022-07-27 10:00:00|543.44|541.04|545.38|542.98|546.36|543.96|543.44|541.04|0
1658916300000|2022-07-27 10:05:00|545.14|542.74|544.78|542.38|546.36|543.96|544.41|542.01|0
1658916600000|2022-07-27 10:10:00|544.9|542.5|545.63|543.23|546.36|543.96|544.9|542.5|0
1658916900000|2022-07-27 10:15:00|545.75|543.35|546.48|544.08|546.84|544.44|545.63|543.23|0
1658917200000|2022-07-27 10:20:00|546.6|544.2|547.7|545.3|548.06|545.66|546.11|543.71|0
1658917500000|2022-07-27 10:25:00|547.57|545.17|547.81|545.41|547.81|545.41|545.38|542.98|0
1658917800000|2022-07-27 10:30:00|547.7|545.3|546.72|544.32|549.76|547.36|546.35|543.95|0
1658918100000|2022-07-27 10:35:00|546.6|544.2|546.11|543.71|546.84|544.44|545.38|542.98|0
1658918400000|2022-07-27 10:40:00|545.87|543.47|545.87|543.47|546.11|543.71|544.89|542.49|0
1658918700000|2022-07-27 10:45:00|546.6|544.2|546.72|544.32|547.81|545.41|545.62|543.22|0
1658919000000|2022-07-27 10:50:00|546.84|544.44|546.84|544.44|547.33|544.93|545.62|543.22|0
1658919300000|2022-07-27 10:55:00|546.72|544.32|545.62|543.22|546.96|544.56|545.02|542.62|0
1658919600000|2022-07-27 11:00:00|545.38|542.98|548.3|545.9|548.54|546.14|545.38|542.98|0
1658919900000|2022-07-27 11:05:00|548.05|545.65|550|547.6|550.25|547.85|547.57|545.17|0
1658920200000|2022-07-27 11:10:00|550.13|547.73|548.54|546.14|550.73|548.33|548.3|545.9|0
1658920500000|2022-07-27 11:15:00|548.78|546.38|548.78|546.38|549.27|546.87|548.3|545.9|0
1658920800000|2022-07-27 11:20:00|548.54|546.14|548.05|545.65|549.03|546.63|547.81|545.41|0
1658921100000|2022-07-27 11:25:00|547.81|545.41|547.69|545.29|547.81|545.41|546.35|543.95|0
1658921400000|2022-07-27 11:30:00|547.81|545.41|547.56|545.16|547.81|545.41|546.1|543.7|0
1658921700000|2022-07-27 11:35:00|547.32|544.92|548.54|546.14|549.76|547.36|547.08|544.68|0
1658922000000|2022-07-27 11:40:00|548.78|546.38|547.32|544.92|548.78|546.38|546.72|544.32|0
1658922300000|2022-07-27 11:45:00|547.2|544.8|549.02|546.62|549.02|546.62|546.59|544.19|0
1658922600000|2022-07-27 11:50:00|548.78|546.38|547.81|545.41|549.27|546.87|547.08|544.68|0
1658922900000|2022-07-27 11:55:00|547.93|545.53|549.51|547.11|550|547.6|546.83|544.43|0
1658923200000|2022-07-27 12:00:00|548.29|545.89|548.29|545.89|549.75|547.35|547.8|545.4|0
1658923500000|2022-07-27 12:05:00|547.8|545.4|548.05|545.65|548.29|545.89|546.83|544.43|0
1658923800000|2022-07-27 12:10:00|548.29|545.89|546.59|544.19|548.29|545.89|546.59|544.19|0
1658924100000|2022-07-27 12:15:00|546.34|543.94|544.4|542|547.32|544.92|544.4|542|0
1658924400000|2022-07-27 12:20:00|544.64|542.24|546.1|543.7|546.1|543.7|543.91|541.51|0
1658924700000|2022-07-27 12:25:00|545.86|543.46|546.95|544.55|546.95|544.55|544.88|542.48|0
1658925000000|2022-07-27 12:30:00|547.07|544.67|546.34|543.94|549.75|547.35|545.37|542.97|0
1658925300000|2022-07-27 12:35:00|546.1|543.7|546.22|543.82|547.56|545.16|545.61|543.21|0
1658925600000|2022-07-27 12:40:00|546.34|543.94|546.1|543.7|548.53|546.13|546.1|543.7|0
1658925900000|2022-07-27 12:45:00|546.34|543.94|544.64|542.24|546.58|544.18|544.64|542.24|0
1658926200000|2022-07-27 12:50:00|544.88|542.48|543.91|541.51|545.12|542.72|543.18|540.78|0
1658926500000|2022-07-27 12:55:00|543.66|541.26|543.9|541.5|544.39|541.99|542.45|540.05|0
1658926800000|2022-07-27 13:00:00|543.66|541.26|544.15|541.75|544.63|542.23|542.93|540.53|0
1658927100000|2022-07-27 13:05:00|544.03|541.63|544.15|541.75|544.39|541.99|542.93|540.53|0
1658927400000|2022-07-27 13:10:00|543.9|541.5|541.47|539.07|544.15|541.75|541.47|539.07|0
1658927700000|2022-07-27 13:15:00|541.71|539.31|541.23|538.83|542.2|539.8|540.98|538.58|0
1658928000000|2022-07-27 13:20:00|541.47|539.07|542.69|540.29|545.36|542.96|540.74|538.34|0
1658928300000|2022-07-27 13:25:00|542.57|540.17|545.85|543.45|546.34|543.94|541.71|539.31|0
1658928600000|2022-07-27 13:30:00|544.39|541.99|547.8|545.4|549.01|546.61|541.96|539.56|0
1658928900000|2022-07-27 13:35:00|547.31|544.91|540.25|537.85|547.55|545.15|539.77|537.37|0
1658929200000|2022-07-27 13:40:00|539.52|537.12|536.61|534.21|540.74|538.34|535.39|532.99|0
1658929500000|2022-07-27 13:45:00|537.09|534.69|534.18|531.78|538.55|536.15|533.45|531.05|0
1658929800000|2022-07-27 13:50:00|534.42|532.02|535.88|533.48|536.61|534.21|533.94|531.54|0
1658930100000|2022-07-27 13:55:00|535.39|532.99|536.61|534.21|536.61|534.21|533.45|531.05|0
1658930400000|2022-07-27 14:00:00|536.12|533.72|534.39|531.99|538.28|535.88|534.39|531.99|0
1658930700000|2022-07-27 14:05:00|533.9|531.5|538.77|536.37|539.98|537.58|531.95|529.55|0
1658931000000|2022-07-27 14:10:00|538.28|535.88|534.29|531.89|538.28|535.88|533.81|531.41|0
1658931300000|2022-07-27 14:15:00|533.81|531.41|531.86|529.46|534.29|531.89|530.64|528.24|0
1658931600000|2022-07-27 14:20:00|531.62|529.22|533.56|531.16|533.81|531.41|529.91|527.51|0
1658931900000|2022-07-27 14:25:00|533.32|530.92|532.51|530.11|535.02|532.62|531.37|528.97|0
1658932200000|2022-07-27 14:30:00|532.26|529.86|534.73|532.33|535.46|533.06|531.32|528.92|0
1658932500000|2022-07-27 14:35:00|534.48|532.08|531.8|529.4|534.48|532.08|531.07|528.67|0
1658932800000|2022-07-27 14:40:00|531.56|529.16|533.91|531.51|536.59|534.19|531.07|528.67|0
1658933100000|2022-07-27 14:45:00|534.15|531.75|532.69|530.29|534.64|532.24|531.96|529.56|0
1658933400000|2022-07-27 14:50:00|532.44|530.04|530.5|528.1|533.91|531.51|530.5|528.1|0
1658933700000|2022-07-27 14:55:00|530.25|527.85|528.74|526.34|531.71|529.31|528.26|525.86|0
1658934000000|2022-07-27 15:00:00|528.26|525.86|525.34|522.94|528.5|526.1|522.19|519.79|0
1658934300000|2022-07-27 15:05:00|525.59|523.19|529.23|526.83|529.71|527.31|524.61|522.21|0
1658934600000|2022-07-27 15:10:00|528.99|526.59|528.26|525.86|529.47|527.07|527.28|524.88|0
1658934900000|2022-07-27 15:15:00|528.01|525.61|527.77|525.37|528.01|525.61|526.07|523.67|0
1658935200000|2022-07-27 15:20:00|527.53|525.13|530.68|528.28|530.69|528.29|526.8|524.4|0
1658935500000|2022-07-27 15:25:00|530.93|528.53|528.5|526.1|531.9|529.5|527.77|525.37|0
1658935800000|2022-07-27 15:30:00|528.25|525.85|526.8|524.4|528.25|525.85|524.37|521.97|0
1658936100000|2022-07-27 15:35:00|526.55|524.15|527.04|524.64|527.77|525.37|524.85|522.45|0
1658936400000|2022-07-27 15:40:00|527.28|524.88|525.82|523.42|527.28|524.88|523.88|521.48|0
1658936700000|2022-07-27 15:45:00|525.58|523.18|525.34|522.94|527.28|524.88|524.12|521.72|0
1658937000000|2022-07-27 15:50:00|525.09|522.69|525.09|522.69|525.82|523.42|522.42|520.02|0
1658937300000|2022-07-27 15:55:00|524.85|522.45|523.64|521.24|525.34|522.94|521.7|519.3|0
1658937600000|2022-07-27 16:00:00|523.15|520.75|523.15|520.75|524.36|521.96|521.21|518.81|0
1658937900000|2022-07-27 16:05:00|522.91|520.51|522.42|520.02|524.12|521.72|521.45|519.05|0
1658938200000|2022-07-27 16:10:00|522.18|519.78|522.42|520.02|524.36|521.96|522.18|519.78|0
1658938500000|2022-07-27 16:15:00|522.18|519.78|522.18|519.78|523.64|521.24|521.69|519.29|0
1658938800000|2022-07-27 16:20:00|522.42|520.02|522.04|519.64|523.39|520.99|521.21|518.81|0
1658939100000|2022-07-27 16:25:00|521.8|519.4|522.04|519.64|522.52|520.12|519.61|517.21|0
1658939400000|2022-07-27 16:30:00|521.92|519.52|523.25|520.85|524.22|521.82|521.31|518.91|0
1658939700000|2022-07-27 16:35:00|523.01|520.61|525.19|522.79|525.43|523.03|522.52|520.12|0
1658940000000|2022-07-27 16:40:00|525.43|523.03|525.77|523.37|526.16|523.76|523.97|521.57|0
1658940300000|2022-07-27 16:45:00|525.53|523.13|527.23|524.83|527.23|524.83|524.8|522.4|0
1658940600000|2022-07-27 16:50:00|526.99|524.59|526.01|523.61|527.23|524.83|524.8|522.4|0
1658940900000|2022-07-27 16:55:00|526.5|524.1|529.9|527.5|530.14|527.74|526.01|523.61|0
1658941200000|2022-07-27 17:00:00|530.14|527.74|529.17|526.77|530.87|528.47|528.44|526.04|0
1658941500000|2022-07-27 17:05:00|529.41|527.01|530.86|528.46|532.81|530.41|528.92|526.52|0
1658941800000|2022-07-27 17:10:00|531.11|528.71|529.17|526.77|531.84|529.44|528.92|526.52|0
1658942100000|2022-07-27 17:15:00|529.65|527.25|530.62|528.22|530.62|528.22|528.44|526.04|0
1658942400000|2022-07-27 17:20:00|530.86|528.46|530.62|528.22|532.08|529.68|528.92|526.52|0
1658942700000|2022-07-27 17:25:00|530.38|527.98|528.44|526.04|531.11|528.71|528.44|526.04|0
1658943000000|2022-07-27 17:30:00|528.19|525.79|527.46|525.06|529.89|527.49|525.53|523.13|0
1658943300000|2022-07-27 17:35:00|527.71|525.31|527.95|525.55|528.68|526.28|526.49|524.09|0
1658943600000|2022-07-27 17:40:00|527.71|525.31|528.19|525.79|528.68|526.28|526.25|523.85|0
1658943900000|2022-07-27 17:45:00|528.43|526.03|526.49|524.09|529.65|527.25|525.52|523.12|0
1658944200000|2022-07-27 17:50:00|526.74|524.34|525.76|523.36|528.56|526.16|525.76|523.36|0
1658944500000|2022-07-27 17:55:00|525.89|523.49|527.46|525.06|530.37|527.97|524.8|522.4|0
1658944800000|2022-07-27 18:00:00|527.1|524.7|521.69|519.29|529.89|527.49|515.84|513.44|0
1658945100000|2022-07-27 18:05:00|520.96|518.56|532.62|530.22|534.33|531.93|520.96|518.56|0
1658945400000|2022-07-27 18:10:00|531.89|529.49|528.49|526.09|533.11|530.71|523.63|521.23|0
1658945700000|2022-07-27 18:15:00|528.73|526.33|525.33|522.93|528.73|526.33|522.66|520.26|0
1658946000000|2022-07-27 18:20:00|525.09|522.69|528.97|526.57|529.22|526.82|523.15|520.75|0
1658946300000|2022-07-27 18:25:00|529.22|526.82|524.11|521.71|529.22|526.82|521.45|519.05|0
1658946600000|2022-07-27 18:30:00|524.36|521.96|532.62|530.22|535.05|532.65|521.69|519.29|0
1658946900000|2022-07-27 18:35:00|532.38|529.98|505.96|503.56|532.38|529.98|505.72|503.32|0
1658947200000|2022-07-27 18:40:00|503.06|500.66|492.23|489.83|504.51|502.11|491.99|489.59|0
1658947500000|2022-07-27 18:45:00|491.27|488.87|494.87|492.47|496.08|493.68|489.35|486.95|0
1658947800000|2022-07-27 18:50:00|495.11|492.71|486.54|484.14|498|495.6|484.07|481.67|0
1658948100000|2022-07-27 18:55:00|486.06|483.66|492.32|489.92|497.14|494.74|483.41|481.01|0
1658948400000|2022-07-27 19:00:00|492.44|490.04|480.77|478.37|494.73|492.33|480.77|478.37|0
1658948700000|2022-07-27 19:05:00|481.73|479.33|481.97|479.57|486.06|483.66|478.85|476.45|0
1658949000000|2022-07-27 19:10:00|481.73|479.33|482.93|480.53|485.09|482.69|479.33|476.93|0
1658949300000|2022-07-27 19:15:00|483.17|480.77|482.21|479.81|484.5|482.1|477.65|475.25|0
1658949600000|2022-07-27 19:20:00|481.97|479.57|475.01|472.61|483.41|481.01|474.77|472.37|0
1658949900000|2022-07-27 19:25:00|475.25|472.85|464.97|462.57|475.25|472.85|464.97|462.57|0
1658950200000|2022-07-27 19:30:00|464.02|461.62|464.97|462.57|469.03|466.63|464.02|461.62|0
1658950500000|2022-07-27 19:35:00|465.21|462.81|471.66|469.26|472.14|469.74|464.73|462.33|0
1658950800000|2022-07-27 19:40:00|471.18|468.78|468.31|465.91|472.62|470.22|466.16|463.76|0
1658951100000|2022-07-27 19:45:00|469.03|466.63|471.66|469.26|471.9|469.5|467.12|464.72|0
1658951400000|2022-07-27 19:50:00|471.3|468.9|474.05|471.65|479.08|476.68|471.3|468.9|0
1658951700000|2022-07-27 19:55:00|473.57|471.17|481.26|478.86|481.26|478.86|472.61|470.21|0
1658952000000|2022-07-27 20:00:00|482.46|480.06|484.39|481.99|485.83|483.43|481.26|478.86|0
1658952300000|2022-07-27 20:05:00|484.63|482.23|487.13|484.73|490.5|488.1|484.14|481.74|0
1658952600000|2022-07-27 20:10:00|487.49|485.09|488.81|486.41|489.77|487.37|487.13|484.73|0
1658952900000|2022-07-27 20:15:00|488.53|485.73|488.53|485.73|489.25|486.45|486.37|483.57|0
1658953200000|2022-07-27 20:20:00|488.77|485.97|483.96|481.16|489.25|486.45|481.56|478.76|0
1658953500000|2022-07-27 20:25:00|484.09|481.29|484.92|482.12|485.16|482.36|482.65|479.85|0
1658953800000|2022-07-27 20:30:00|485.16|482.36|484.2|481.4|485.16|482.36|484.2|481.4|0
1658954100000|2022-07-27 20:35:00|483.96|481.16|484.68|481.88|485.16|482.36|482.76|479.96|0
1658954400000|2022-07-27 20:40:00|484.92|482.12|484.92|482.12|485.16|482.36|484.2|481.4|0
1658954700000|2022-07-27 20:45:00|484.68|481.88|484.44|481.64|485.16|482.36|484.44|481.64|0
1658955000000|2022-07-27 20:50:00|484.68|481.88|485.16|482.36|485.16|482.36|484.68|481.88|0
1658955300000|2022-07-27 20:55:00|484.92|482.12|484.8|482|485.16|482.36|484.56|481.76|0
1658955600000|2022-07-27 21:00:00|484.95|482.15|485.26|482.46|485.73|482.93|484.95|482.15|0
1658955900000|2022-07-27 21:05:00|485.58|482.78|485.09|482.29|485.93|483.13|484.74|481.94|0
1658956200000|2022-07-27 21:10:00|484.77|481.97|484.56|481.76|485.12|482.32|484.07|481.27|0
1658956500000|2022-07-27 21:15:00|484.67|481.87|484.52|481.72|485.01|482.21|484.27|481.47|0
1658956800000|2022-07-27 21:20:00|484.1|481.3|484.35|481.55|484.52|481.72|484.1|481.3|0
1658957100000|2022-07-27 21:25:00|484.31|481.51|484.24|481.44|484.48|481.68|484.07|481.27|0
1658957400000|2022-07-27 21:30:00|484.17|481.37|483.91|481.11|484.17|481.37|483.91|481.11|0
1658957700000|2022-07-27 21:35:00|483.98|481.18|484.54|481.74|484.79|481.99|483.94|481.14|0
1658958000000|2022-07-27 21:40:00|484.5|481.7|484.61|481.81|484.86|482.06|484.5|481.7|0
1658958300000|2022-07-27 21:45:00|484.6|481.8|485|482.2|485.07|482.27|484.6|481.8|0
1658958600000|2022-07-27 21:50:00|485.03|482.23|484.79|481.99|485.13|482.33|484.39|481.59|0
1658958900000|2022-07-27 21:55:00|484.85|482.05|484.81|482.01|485.21|482.41|484.29|481.49|0
1658959200000|2022-07-27 22:00:00|484.55|481.75|484.91|482.11|487.31|484.51|483.83|481.03|0
1658959500000|2022-07-27 22:05:00|484.67|481.87|486.59|483.79|487.31|484.51|484.67|481.87|0
1658959800000|2022-07-27 22:10:00|486.24|483.44|486.59|483.79|487.07|484.27|485.87|483.07|0
1658960100000|2022-07-27 22:15:00|486.72|483.92|485.87|483.07|487.07|484.27|485.87|483.07|0
1658960400000|2022-07-27 22:20:00|486.11|483.31|486.83|484.03|486.83|484.03|486.11|483.31|0
1658960700000|2022-07-27 22:25:00|487.07|484.27|486.59|483.79|487.07|484.27|486.35|483.55|0
1658961000000|2022-07-27 22:30:00|486.35|483.55|484.79|481.99|486.83|484.03|484.18|481.38|0
1658961300000|2022-07-27 22:35:00|484.91|482.11|485.63|482.83|486.71|483.91|484.91|482.11|0
1658961600000|2022-07-27 22:40:00|485.87|483.07|486.59|483.79|486.95|484.15|485.75|482.95|0
1658961900000|2022-07-27 22:45:00|486.35|483.55|485.62|482.82|486.35|483.55|485.14|482.34|0
1658962200000|2022-07-27 22:50:00|485.86|483.06|485.62|482.82|486.1|483.3|485.14|482.34|0
1658962500000|2022-07-27 22:55:00|485.75|482.95|485.62|482.82|486.34|483.54|485.51|482.71|0
1658962800000|2022-07-27 23:00:00|485.38|482.58|484.9|482.1|485.86|483.06|484.66|481.86|0
1658963100000|2022-07-27 23:05:00|484.66|481.86|483.94|481.14|485.14|482.34|482.98|480.18|0
1658963400000|2022-07-27 23:10:00|484.18|481.38|483.7|480.9|484.66|481.86|483.46|480.66|0
1658963700000|2022-07-27 23:15:00|483.58|480.78|484.9|482.1|484.9|482.1|483.22|480.42|0
1658964000000|2022-07-27 23:20:00|485.14|482.34|484.66|481.86|485.38|482.58|484.54|481.74|0
1658964300000|2022-07-27 23:25:00|484.9|482.1|484.54|481.74|485.38|482.58|484.18|481.38|0
1658964600000|2022-07-27 23:30:00|484.66|481.86|484.18|481.38|485.86|483.06|484.18|481.38|0
1658964900000|2022-07-27 23:35:00|483.94|481.14|485.74|482.94|486.1|483.3|483.94|481.14|0
1658965200000|2022-07-27 23:40:00|485.62|482.82|485.62|482.82|485.86|483.06|485.14|482.34|0
1658965500000|2022-07-27 23:45:00|485.86|483.06|483.93|481.13|486.34|483.54|483.93|481.13|0
1658965800000|2022-07-27 23:50:00|484.17|481.37|485.74|482.94|485.74|482.94|483.21|480.41|0
1658966100000|2022-07-27 23:55:00|485.85|483.05|486.09|483.29|487.3|484.5|485.37|482.57|0
1658966400000|2022-07-28 00:00:00|486.33|483.53|487.3|484.5|487.54|484.74|484.06|481.26|0
1658966700000|2022-07-28 00:05:00|487.06|484.26|488.02|485.22|488.26|485.46|485.37|482.57|0
1658967000000|2022-07-28 00:10:00|487.78|484.98|488.74|485.94|489.22|486.42|487.54|484.74|0
1658967300000|2022-07-28 00:15:00|488.98|486.18|489.46|486.66|489.7|486.9|488.74|485.94|0
1658967600000|2022-07-28 00:20:00|489.22|486.42|490.18|487.38|490.18|487.38|488.98|486.18|0
1658967900000|2022-07-28 00:25:00|489.94|487.14|491.86|489.06|491.86|489.06|488.98|486.18|0
1658968200000|2022-07-28 00:30:00|491.62|488.82|489.58|486.78|491.86|489.06|489.58|486.78|0
1658968500000|2022-07-28 00:35:00|489.7|486.9|490.18|487.38|490.66|487.86|489.46|486.66|0
1658968800000|2022-07-28 00:40:00|490.3|487.5|490.9|488.1|491.14|488.34|489.94|487.14|0
1658969100000|2022-07-28 00:45:00|491.14|488.34|490.18|487.38|492.1|489.3|489.94|487.14|0
1658969400000|2022-07-28 00:50:00|490.42|487.62|489.82|487.02|490.42|487.62|488.97|486.17|0
1658969700000|2022-07-28 00:55:00|489.69|486.89|489.45|486.65|490.06|487.26|489.21|486.41|0
1658970000000|2022-07-28 01:00:00|489.21|486.41|489.34|486.54|491.14|488.34|488.73|485.93|0
1658970300000|2022-07-28 01:05:00|489.21|486.41|488.49|485.69|489.45|486.65|488.01|485.21|0
1658970600000|2022-07-28 01:10:00|488.37|485.57|489.21|486.41|489.34|486.54|488.01|485.21|0
1658970900000|2022-07-28 01:15:00|488.97|486.17|488.01|485.21|489.93|487.13|487.77|484.97|0
1658971200000|2022-07-28 01:20:00|488.25|485.45|490.41|487.61|490.65|487.85|488.25|485.45|0
1658971500000|2022-07-28 01:25:00|490.54|487.74|490.17|487.37|490.65|487.85|489.69|486.89|0
1658971800000|2022-07-28 01:30:00|490.41|487.61|487.52|484.72|490.54|487.74|487.28|484.48|0
1658972100000|2022-07-28 01:35:00|487.76|484.96|488.24|485.44|489.45|486.65|487.17|484.37|0
1658972400000|2022-07-28 01:40:00|488|485.2|489.69|486.89|489.93|487.13|488|485.2|0
1658972700000|2022-07-28 01:45:00|489.45|486.65|488.72|485.92|489.93|487.13|488.24|485.44|0
1658973000000|2022-07-28 01:50:00|488.61|485.81|488.24|485.44|488.96|486.16|488|485.2|0
1658973300000|2022-07-28 01:55:00|488|485.2|486.68|483.88|488.48|485.68|486.32|483.52|0
1658973600000|2022-07-28 02:00:00|486.56|483.76|487.52|484.72|488|485.2|486.56|483.76|0
1658973900000|2022-07-28 02:05:00|487.16|484.36|487.76|484.96|488|485.2|486.8|484|0
1658974200000|2022-07-28 02:10:00|487.64|484.84|487.28|484.48|487.76|484.96|486.68|483.88|0
1658974500000|2022-07-28 02:15:00|487.16|484.36|487.16|484.36|487.52|484.72|486.8|484|0
1658974800000|2022-07-28 02:20:00|487.04|484.24|487.76|484.96|488|485.2|486.8|484|0
1658975100000|2022-07-28 02:25:00|487.52|484.72|487.27|484.47|487.76|484.96|487.03|484.23|0
1658975400000|2022-07-28 02:30:00|487.16|484.36|486.07|483.27|487.76|484.96|485.83|483.03|0
1658975700000|2022-07-28 02:35:00|485.96|483.16|484.51|481.71|486.07|483.27|484.15|481.35|0
1658976000000|2022-07-28 02:40:00|484.39|481.59|484.95|482.15|485.19|482.39|483.91|481.11|0
1658976300000|2022-07-28 02:45:00|485.08|482.28|485.67|482.87|485.67|482.87|484.71|481.91|0
1658976600000|2022-07-28 02:50:00|485.43|482.63|486.15|483.35|486.63|483.83|485.43|482.63|0
1658976900000|2022-07-28 02:55:00|486.27|483.47|486.03|483.23|486.63|483.83|485.91|483.11|0
1658977200000|2022-07-28 03:00:00|485.91|483.11|486.63|483.83|487.11|484.31|485.91|483.11|0
1658977500000|2022-07-28 03:05:00|486.39|483.59|486.63|483.83|486.87|484.07|486.39|483.59|0
1658977800000|2022-07-28 03:10:00|486.39|483.59|486.38|483.58|486.62|483.82|486.15|483.35|0
1658978100000|2022-07-28 03:15:00|486.62|483.82|487.58|484.78|487.82|485.02|486.62|483.82|0
1658978400000|2022-07-28 03:20:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658978700000|2022-07-28 03:25:00|487.71|484.91|488.06|485.26|488.3|485.5|487.58|484.78|0
1658979000000|2022-07-28 03:30:00|487.82|485.02|488.3|485.5|489.02|486.22|487.82|485.02|0
1658979300000|2022-07-28 03:35:00|488.67|485.87|487.95|485.15|488.78|485.98|487.82|485.02|0
1658979600000|2022-07-28 03:40:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658979900000|2022-07-28 03:45:00|487.46|484.66|489.02|486.22|489.26|486.46|487.46|484.66|0
1658980200000|2022-07-28 03:50:00|488.9|486.1|490.46|487.66|490.94|488.14|488.78|485.98|0
1658980500000|2022-07-28 03:55:00|490.22|487.42|490.22|487.42|490.58|487.78|489.26|486.46|0
1658980800000|2022-07-28 04:00:00|489.98|487.18|489.98|487.18|490.22|487.42|489.26|486.46|0
1658981100000|2022-07-28 04:05:00|490.22|487.42|489.74|486.94|490.22|487.42|489.74|486.94|0
1658981400000|2022-07-28 04:10:00|489.98|487.18|489.98|487.18|490.46|487.66|489.74|486.94|0
1658981700000|2022-07-28 04:15:00|490.22|487.42|490.22|487.42|490.46|487.66|489.86|487.06|0
1658982000000|2022-07-28 04:20:00|489.97|487.17|489.97|487.17|490.21|487.41|489.73|486.93|0
1658982300000|2022-07-28 04:25:00|489.73|486.93|489.73|486.93|490.21|487.41|489.73|486.93|0
1658982600000|2022-07-28 04:30:00|490.69|487.89|490.21|487.41|491.41|488.61|489.73|486.93|0
1658982900000|2022-07-28 04:35:00|490.34|487.54|489.73|486.93|490.45|487.65|489.25|486.45|0
1658983200000|2022-07-28 04:40:00|489.62|486.82|489.49|486.69|489.97|487.17|489.25|486.45|0
1658983500000|2022-07-28 04:45:00|489.25|486.45|489.25|486.45|489.73|486.93|489.01|486.21|0
1658983800000|2022-07-28 04:50:00|489.01|486.21|489.49|486.69|489.73|486.93|489.01|486.21|0
1658984100000|2022-07-28 04:55:00|489.25|486.45|489.73|486.93|489.73|486.93|489.25|486.45|0
1658984400000|2022-07-28 05:00:00|489.49|486.69|489.49|486.69|490.21|487.41|489.49|486.69|0
1658984700000|2022-07-28 05:05:00|489.61|486.81|491.17|488.37|491.17|488.37|489.49|486.69|0
1658985000000|2022-07-28 05:10:00|491.05|488.25|491.41|488.61|491.41|488.61|490.69|487.89|0
1658985300000|2022-07-28 05:15:00|491.17|488.37|491.41|488.61|491.41|488.61|491.17|488.37|0
1658985600000|2022-07-28 05:20:00|491.65|488.85|491.41|488.61|491.65|488.85|491.17|488.37|0
1658985900000|2022-07-28 05:25:00|491.17|488.37|491.41|488.61|491.65|488.85|490.93|488.13|0
1658986200000|2022-07-28 05:30:00|491.17|488.37|489.72|486.92|491.17|488.37|489.48|486.68|0
1658986500000|2022-07-28 05:35:00|489.48|486.68|490.2|487.4|490.44|487.64|489.48|486.68|0
1658986800000|2022-07-28 05:40:00|489.96|487.16|489|486.2|490.2|487.4|489|486.2|0
1658987100000|2022-07-28 05:45:00|489.24|486.44|487.93|485.13|489.48|486.68|487.8|485|0
1658987400000|2022-07-28 05:50:00|488.28|485.48|488.28|485.48|488.52|485.72|488.04|485.24|0
1658987700000|2022-07-28 05:55:00|488.4|485.6|488.04|485.24|489|486.2|487.56|484.76|0
1658988000000|2022-07-28 06:00:00|487.8|485|485.88|483.08|488.04|485.24|485.64|482.84|0
1658988300000|2022-07-28 06:05:00|486.12|483.32|486.6|483.8|487.8|485|485.88|483.08|0
1658988600000|2022-07-28 06:10:00|486.48|483.68|486.36|483.56|487.08|484.28|485.88|483.08|0
1658988900000|2022-07-28 06:15:00|486.12|483.32|484.92|482.12|486.36|483.56|484.56|481.76|0
1658989200000|2022-07-28 06:20:00|485.16|482.36|484.68|481.88|486.12|483.32|483.48|480.68|0
1658989500000|2022-07-28 06:25:00|484.44|481.64|485.64|482.84|486.36|483.56|484.44|481.64|0
1658989800000|2022-07-28 06:30:00|485.76|482.96|486.59|483.79|486.59|483.79|484.68|481.88|0
1658990100000|2022-07-28 06:35:00|486.35|483.55|484.2|481.4|486.72|483.92|484.2|481.4|0
1658990400000|2022-07-28 06:40:00|483.96|481.16|485.15|482.35|485.39|482.59|483.95|481.15|0
1658990700000|2022-07-28 06:45:00|485.39|482.59|486.35|483.55|487.31|484.51|485.39|482.59|0
1658991000000|2022-07-28 06:50:00|486.48|483.68|487.79|484.99|488.03|485.23|486.35|483.55|0
1658991300000|2022-07-28 06:55:00|488.03|485.23|487.31|484.51|488.03|485.23|486.83|484.03|0
1658991600000|2022-07-28 07:00:00|487.79|484.99|489.59|486.79|490.91|488.11|487.07|484.27|0
1658991900000|2022-07-28 07:05:00|489.03|486.63|488.79|486.39|489.99|487.59|488.55|486.15|0
1658992200000|2022-07-28 07:10:00|488.55|486.15|486.27|483.87|488.55|486.15|485.91|483.51|0
1658992500000|2022-07-28 07:15:00|486.39|483.99|484.71|482.31|487.95|485.55|484.71|482.31|0
1658992800000|2022-07-28 07:20:00|484.95|482.55|487.71|485.31|487.71|485.31|483.27|480.87|0
1658993100000|2022-07-28 07:25:00|487.59|485.19|488.55|486.15|488.55|486.15|486.15|483.75|0
1658993400000|2022-07-28 07:30:00|488.31|485.91|489.27|486.87|491.43|489.03|488.19|485.79|0
1658993700000|2022-07-28 07:35:00|489.51|487.11|490.47|488.07|490.47|488.07|488.06|485.66|0
1658994000000|2022-07-28 07:40:00|490.23|487.83|489.5|487.1|490.23|487.83|487.58|485.18|0
1658994300000|2022-07-28 07:45:00|489.26|486.86|488.91|486.51|489.5|487.1|487.71|485.31|0
1658994600000|2022-07-28 07:50:00|488.78|486.38|488.54|486.14|489.5|487.1|488.3|485.9|0
1658994900000|2022-07-28 07:55:00|489.02|486.62|489.87|487.47|490.7|488.3|488.78|486.38|0
1658995200000|2022-07-28 08:00:00|490.22|487.82|490.22|487.82|491.66|489.26|488.78|486.38|0
1658995500000|2022-07-28 08:05:00|490.46|488.06|492.82|490.42|494.27|491.87|490.22|487.82|0
1658995800000|2022-07-28 08:10:00|492.58|490.18|491.14|488.74|493.31|490.91|490.42|488.02|0
1658996100000|2022-07-28 08:15:00|491.38|488.98|490.9|488.5|492.1|489.7|489.22|486.82|0
1658996400000|2022-07-28 08:20:00|491.14|488.74|490.31|487.91|491.38|488.98|490.18|487.78|0
1658996700000|2022-07-28 08:25:00|490.9|488.5|492.47|490.07|492.82|490.42|490.66|488.26|0
1658997000000|2022-07-28 08:30:00|492.34|489.94|494.02|491.62|494.02|491.62|492.34|489.94|0
1658997300000|2022-07-28 08:35:00|493.91|491.51|494.5|492.1|494.5|492.1|493.3|490.9|0
1658997600000|2022-07-28 08:40:00|494.26|491.86|493.54|491.14|494.98|492.58|493.06|490.66|0
1658997900000|2022-07-28 08:45:00|493.3|490.9|493.54|491.14|494.02|491.62|492.58|490.18|0
1658998200000|2022-07-28 08:50:00|493.66|491.26|496.18|493.78|496.9|494.5|493.06|490.66|0
1658998500000|2022-07-28 08:55:00|495.94|493.54|496.18|493.78|496.79|494.39|495.46|493.06|0
1658998800000|2022-07-28 09:00:00|495.94|493.54|495.46|493.06|496.18|493.78|494.74|492.34|0
1658999100000|2022-07-28 09:05:00|495.7|493.3|498.1|495.7|498.1|495.7|495.34|492.94|0
1658999400000|2022-07-28 09:10:00|497.86|495.46|499.07|496.67|499.55|497.15|496.9|494.5|0
1658999700000|2022-07-28 09:15:00|499.31|496.91|498.34|495.94|499.55|497.15|498.1|495.7|0
1659000000000|2022-07-28 09:20:00|498.58|496.18|499.79|497.39|500.27|497.87|498.34|495.94|0
1659000300000|2022-07-28 09:25:00|499.55|497.15|498.82|496.42|499.79|497.39|497.62|495.22|0
1659000600000|2022-07-28 09:30:00|498.58|496.18|498.1|495.7|499.19|496.79|497.86|495.46|0
1659000900000|2022-07-28 09:35:00|498.34|495.94|495.21|492.81|498.47|496.07|494.97|492.57|0
1659001200000|2022-07-28 09:40:00|495.1|492.7|494.49|492.09|495.69|493.29|494.25|491.85|0
1659001500000|2022-07-28 09:45:00|494.38|491.98|494.38|491.98|494.49|492.09|492.57|490.17|0
1659001800000|2022-07-28 09:50:00|494.25|491.85|495.21|492.81|495.45|493.05|493.53|491.13|0
1659002100000|2022-07-28 09:55:00|494.97|492.57|492.81|490.41|494.97|492.57|492.69|490.29|0
1659002400000|2022-07-28 10:00:00|492.57|490.17|492.57|490.17|493.77|491.37|491.37|488.97|0
1659002700000|2022-07-28 10:05:00|492.33|489.93|493.29|490.89|493.29|490.89|491.85|489.45|0
1659003000000|2022-07-28 10:10:00|493.05|490.65|494.97|492.57|494.97|492.57|493.05|490.65|0
1659003300000|2022-07-28 10:15:00|494.73|492.33|493.29|490.89|494.73|492.33|492.81|490.41|0
1659003600000|2022-07-28 10:20:00|493.53|491.13|492.8|490.4|494.25|491.85|492.56|490.16|0
1659003900000|2022-07-28 10:25:00|492.93|490.53|491.12|488.72|493.52|491.12|490.88|488.48|0
1659004200000|2022-07-28 10:30:00|490.64|488.24|491.6|489.2|491.84|489.44|490.4|488|0
1659004500000|2022-07-28 10:35:00|491.84|489.44|490.16|487.76|492.8|490.4|490.05|487.65|0
1659004800000|2022-07-28 10:40:00|490.05|487.65|490.88|488.48|491.01|488.61|489.92|487.52|0
1659005100000|2022-07-28 10:45:00|491.01|488.61|491.84|489.44|492.56|490.16|491.01|488.61|0
1659005400000|2022-07-28 10:50:00|491.6|489.2|491.84|489.44|492.56|490.16|491.6|489.2|0
1659005700000|2022-07-28 10:55:00|491.6|489.2|492.08|489.68|494|491.6|491.48|489.08|0
1659006000000|2022-07-28 11:00:00|491.84|489.44|489.92|487.52|491.84|489.44|489.92|487.52|0
1659006300000|2022-07-28 11:05:00|490.04|487.64|489.44|487.04|490.4|488|489.2|486.8|0
1659006600000|2022-07-28 11:10:00|489.2|486.8|489.2|486.8|490.64|488.24|488.96|486.56|0
1659006900000|2022-07-28 11:15:00|489.44|487.04|488.48|486.08|489.8|487.4|488.24|485.84|0
1659007200000|2022-07-28 11:20:00|488.72|486.32|489.44|487.04|490.4|488|488.72|486.32|0
1659007500000|2022-07-28 11:25:00|489.67|487.27|489.67|487.27|490.63|488.23|488.48|486.08|0
1659007800000|2022-07-28 11:30:00|489.43|487.03|489.91|487.51|490.63|488.23|489.43|487.03|0
1659008100000|2022-07-28 11:35:00|490.15|487.75|490.39|487.99|490.39|487.99|489.43|487.03|0
1659008400000|2022-07-28 11:40:00|490.63|488.23|491.11|488.71|491.59|489.19|490.63|488.23|0
1659008700000|2022-07-28 11:45:00|490.87|488.47|491.35|488.95|491.35|488.95|490.39|487.99|0
1659009000000|2022-07-28 11:50:00|491.11|488.71|490.87|488.47|491.72|489.32|490.63|488.23|0
1659009300000|2022-07-28 11:55:00|491.11|488.71|491.11|488.71|492.07|489.67|491.11|488.71|0
1659009600000|2022-07-28 12:00:00|491.23|488.83|493.15|490.75|493.15|490.75|490.87|488.47|0
1659009900000|2022-07-28 12:05:00|492.9|490.5|493.63|491.23|494.11|491.71|492.66|490.26|0
1659010200000|2022-07-28 12:10:00|493.38|490.98|492.9|490.5|493.63|491.23|492.42|490.02|0
1659010500000|2022-07-28 12:15:00|493.03|490.63|493.03|490.63|494.23|491.83|492.42|490.02|0
1659010800000|2022-07-28 12:20:00|493.14|490.74|492.18|489.78|493.86|491.46|490.98|488.58|0
1659011100000|2022-07-28 12:25:00|492.42|490.02|492.06|489.66|492.66|490.26|491.22|488.82|0
1659011400000|2022-07-28 12:30:00|491.1|488.7|489.78|487.38|501.09|498.69|487.74|485.34|0
1659011700000|2022-07-28 12:35:00|490.14|487.74|491.83|489.43|493.51|491.11|485.82|483.42|0
1659012000000|2022-07-28 12:40:00|491.59|489.19|483.42|481.02|491.59|489.19|482.46|480.06|0
1659012300000|2022-07-28 12:45:00|483.66|481.26|479.34|476.94|484.14|481.74|475.76|473.36|0
1659012600000|2022-07-28 12:50:00|479.82|477.42|478.87|476.47|481.98|479.58|476.23|473.83|0
1659012900000|2022-07-28 12:55:00|479.11|476.71|483.67|481.27|485.35|482.95|479.11|476.71|0
1659013200000|2022-07-28 13:00:00|483.55|481.15|485.23|482.83|486.79|484.39|482.95|480.55|0
1659013500000|2022-07-28 13:05:00|485.11|482.71|484.15|481.75|486.55|484.15|482.71|480.31|0
1659013800000|2022-07-28 13:10:00|484.39|481.99|480.54|478.14|484.87|482.47|480.06|477.66|0
1659014100000|2022-07-28 13:15:00|480.78|478.38|477.42|475.02|481.5|479.1|477.18|474.78|0
1659014400000|2022-07-28 13:20:00|477.9|475.5|476.46|474.06|478.14|475.74|475.75|473.35|0
1659014700000|2022-07-28 13:25:00|476.7|474.3|474.07|471.67|478.14|475.74|471.91|469.51|0
1659015000000|2022-07-28 13:30:00|473.11|470.71|470.75|468.35|473.83|471.43|465.23|462.83|0
1659015300000|2022-07-28 13:35:00|470.27|467.87|473.5|471.1|473.85|471.45|466.21|463.81|0
1659015600000|2022-07-28 13:40:00|473.85|471.45|488.01|485.61|488.5|486.1|472.06|469.66|0
1659015900000|2022-07-28 13:45:00|488.25|485.85|493.85|491.45|498.62|496.22|487.29|484.89|0
1659016200000|2022-07-28 13:50:00|494.09|491.69|504.45|502.05|507.83|505.43|492.89|490.49|0
1659016500000|2022-07-28 13:55:00|504.69|502.29|498.42|496.02|505.18|502.78|496.98|494.58|0
1659016800000|2022-07-28 14:00:00|498.18|495.78|494.33|491.93|498.18|495.78|491.93|489.53|0
1659017100000|2022-07-28 14:05:00|495.53|493.13|502.76|500.36|506.14|503.74|493.61|491.21|0
1659017400000|2022-07-28 14:10:00|501.8|499.4|502.13|499.73|507.11|504.71|498.66|496.26|0
1659017700000|2022-07-28 14:15:00|502.37|499.97|501.75|499.35|503.79|501.39|497.05|494.65|0
1659018000000|2022-07-28 14:20:00|501.38|498.98|504.52|502.12|509.35|506.95|500.18|497.78|0
1659018300000|2022-07-28 14:25:00|504.76|502.36|503.79|501.39|509.59|507.19|501.62|499.22|0
1659018600000|2022-07-28 14:30:00|504.28|501.88|503.2|500.8|507.91|505.51|501.62|499.22|0
1659018900000|2022-07-28 14:35:00|502.71|500.31|495.33|492.93|502.71|500.31|492.65|490.25|0
1659019200000|2022-07-28 14:40:00|496.05|493.65|493.9|491.5|499.45|497.05|493.9|491.5|0
1659019500000|2022-07-28 14:45:00|493.42|491.02|482.6|480.2|494.63|492.23|482.36|479.96|0
1659019800000|2022-07-28 14:50:00|483.32|480.92|482.81|480.41|484.76|482.36|480.68|478.28|0
1659020100000|2022-07-28 14:55:00|483.77|481.37|476.82|474.42|484.01|481.61|476.58|474.18|0
1659020400000|2022-07-28 15:00:00|476.58|474.18|473.59|471.19|478.26|475.86|470.71|468.31|0
1659020700000|2022-07-28 15:05:00|473.82|471.42|472.39|469.99|473.82|471.42|469.52|467.12|0
1659021000000|2022-07-28 15:10:00|471.91|469.51|467.84|465.44|474.3|471.9|467.84|465.44|0
1659021300000|2022-07-28 15:15:00|467.61|465.21|468.32|465.92|470.71|468.31|465.93|463.53|0
1659021600000|2022-07-28 15:20:00|468.08|465.68|460.3|457.9|469.99|467.59|459.11|456.71|0
1659021900000|2022-07-28 15:25:00|459.83|457.43|455.34|452.94|460.54|458.14|454.87|452.47|0
1659022200000|2022-07-28 15:30:00|454.63|452.23|457.81|455.41|461.3|458.9|454.16|451.76|0
1659022500000|2022-07-28 15:35:00|457.57|455.17|457.23|454.83|459.96|457.56|455.56|453.16|0
1659022800000|2022-07-28 15:40:00|456.99|454.59|450.81|448.41|458.42|456.02|450.81|448.41|0
1659023100000|2022-07-28 15:45:00|451.05|448.65|452|449.6|454.61|452.21|449.39|446.99|0
1659023400000|2022-07-28 15:50:00|451.52|449.12|451.3|448.9|452.25|449.85|448.69|446.29|0
1659023700000|2022-07-28 15:55:00|451.77|449.37|456.53|454.13|456.76|454.36|451.06|448.66|0
1659024000000|2022-07-28 16:00:00|456.29|453.89|453.91|451.51|456.53|454.13|453.67|451.27|0
1659024300000|2022-07-28 16:05:00|453.67|451.27|456.29|453.89|457|454.6|453.2|450.8|0
1659024600000|2022-07-28 16:10:00|456.05|453.65|453.43|451.03|456.29|453.89|451.77|449.37|0
1659024900000|2022-07-28 16:15:00|453.19|450.79|458.17|455.77|458.65|456.25|453.19|450.79|0
1659025200000|2022-07-28 16:20:00|459.13|456.73|452.23|449.83|459.36|456.96|452.23|449.83|0
1659025500000|2022-07-28 16:25:00|451.99|449.59|451.05|448.65|453.89|451.49|449.87|447.47|0
1659025800000|2022-07-28 16:30:00|450.82|448.42|453.19|450.79|456.52|454.12|450.34|447.94|0
1659026100000|2022-07-28 16:35:00|453.43|451.03|452|449.6|454.85|452.45|451.05|448.65|0
1659026400000|2022-07-28 16:40:00|452.24|449.84|452.48|450.08|454.38|451.98|452|449.6|0
1659026700000|2022-07-28 16:45:00|452.71|450.31|452.95|450.55|453.43|451.03|449.87|447.47|0
1659027000000|2022-07-28 16:50:00|452.71|450.31|449|446.6|454.61|452.21|449|446.6|0
1659027300000|2022-07-28 16:55:00|449.23|446.83|452.08|449.68|452.08|449.68|448.76|446.36|0
1659027600000|2022-07-28 17:00:00|452.32|449.92|454.22|451.82|456.6|454.2|451.61|449.21|0
1659027900000|2022-07-28 17:05:00|453.87|451.47|451.37|448.97|455.89|453.49|451.37|448.97|0
1659028200000|2022-07-28 17:10:00|451.13|448.73|448.04|445.64|452.32|449.92|447.33|444.93|0
1659028500000|2022-07-28 17:15:00|448.28|445.88|448.28|445.88|451.13|448.73|447.57|445.17|0
1659028800000|2022-07-28 17:20:00|448.04|445.64|445.64|443.24|448.82|446.42|443.75|441.35|0
1659029100000|2022-07-28 17:25:00|445.17|442.77|443.28|440.88|446.35|443.95|442.81|440.41|0
1659029400000|2022-07-28 17:30:00|442.81|440.41|440.21|437.81|443.51|441.11|440.21|437.81|0
1659029700000|2022-07-28 17:35:00|439.97|437.57|438.37|435.97|440.68|438.28|436.2|433.8|0
1659030000000|2022-07-28 17:40:00|438.13|435.73|435.53|433.13|438.13|435.73|433.18|430.78|0
1659030300000|2022-07-28 17:45:00|435.77|433.37|433.65|431.25|436.95|434.55|432.94|430.54|0
1659030600000|2022-07-28 17:50:00|433.88|431.48|434.12|431.72|435.77|433.37|432.94|430.54|0
1659030900000|2022-07-28 17:55:00|433.88|431.48|432|429.6|433.88|431.48|430.11|427.71|0
1659031200000|2022-07-28 18:00:00|432.47|430.07|435.53|433.13|436.24|433.84|432.23|429.83|0
1659031500000|2022-07-28 18:05:00|435.77|433.37|438.12|435.72|439.31|436.91|435.53|433.13|0
1659031800000|2022-07-28 18:10:00|437.65|435.25|437.89|435.49|439.54|437.14|436|433.6|0
1659032100000|2022-07-28 18:15:00|438.12|435.72|435.29|432.89|438.12|435.72|433.88|431.48|0
1659032400000|2022-07-28 18:20:00|435.53|433.13|435.53|433.13|437.65|435.25|435.29|432.89|0
1659032700000|2022-07-28 18:25:00|435.29|432.89|435.76|433.36|436.71|434.31|434.58|432.18|0
1659033000000|2022-07-28 18:30:00|435.53|433.13|435.52|433.12|437.88|435.48|434.35|431.95|0
1659033300000|2022-07-28 18:35:00|435.29|432.89|434.34|431.94|436.23|433.83|434.11|431.71|0
1659033600000|2022-07-28 18:40:00|434.11|431.71|433.64|431.24|434.34|431.94|432.69|430.29|0
1659033900000|2022-07-28 18:45:00|433.87|431.47|433.16|430.76|434.58|432.18|432.93|430.53|0
1659034200000|2022-07-28 18:50:00|432.93|430.53|431.28|428.88|435.29|432.89|431.28|428.88|0
1659034500000|2022-07-28 18:55:00|431.04|428.64|431.98|429.58|434.1|431.7|430.81|428.41|0
1659034800000|2022-07-28 19:00:00|431.51|429.11|429.63|427.23|433.16|430.76|428.93|426.53|0
1659035100000|2022-07-28 19:05:00|429.4|427|431.04|428.64|433.63|431.23|426.58|424.18|0
1659035400000|2022-07-28 19:10:00|430.81|428.41|431.98|429.58|434.34|431.94|430.57|428.17|0
1659035700000|2022-07-28 19:15:00|431.75|429.35|432.22|429.82|435.52|433.12|431.27|428.87|0
1659036000000|2022-07-28 19:20:00|431.98|429.58|430.33|427.93|431.98|429.58|429.39|426.99|0
1659036300000|2022-07-28 19:25:00|430.1|427.7|429.63|427.23|431.98|429.58|429.16|426.76|0
1659036600000|2022-07-28 19:30:00|429.86|427.46|431.39|428.99|432.45|430.05|429.86|427.46|0
1659036900000|2022-07-28 19:35:00|431.16|428.76|434.68|432.28|436.8|434.4|430.69|428.29|0
1659037200000|2022-07-28 19:40:00|434.45|432.05|436.09|433.69|437.74|435.34|434.45|432.05|0
1659037500000|2022-07-28 19:45:00|436.56|434.16|433.03|430.63|437.98|435.58|432.8|430.4|0
1659037800000|2022-07-28 19:50:00|432.1|429.7|433.39|430.99|434.8|432.4|430.69|428.29|0
1659038100000|2022-07-28 19:55:00|433.86|431.46|434.1|431.22|436.81|434.41|431.74|429.34|0
1659038400000|2022-07-28 20:00:00|434.8|431.92|424.56|421.68|435.04|432.16|420|417.12|0
1659038700000|2022-07-28 20:05:00|424.09|421.21|425.26|422.86|425.73|423.33|421.05|418.17|0
1659039000000|2022-07-28 20:10:00|425.73|423.33|426.67|424.27|427.38|424.98|424.09|421.69|0
1659039300000|2022-07-28 20:15:00|425.93|423.13|423.94|421.14|426.64|423.84|423.35|420.55|0
1659039600000|2022-07-28 20:20:00|424.05|421.25|425.46|422.66|425.46|422.66|423.35|420.55|0
1659039900000|2022-07-28 20:25:00|425.22|422.42|422.64|419.84|426.16|423.36|422.41|419.61|0
1659040200000|2022-07-28 20:30:00|428.64|425.84|411.19|408.39|428.64|425.84|409.33|406.53|0
1659040500000|2022-07-28 20:35:00|411.08|408.28|402.59|399.79|411.42|408.62|399.01|396.21|0
1659040800000|2022-07-28 20:40:00|403.29|400.49|402.82|400.02|404.22|401.42|401.43|398.63|0
1659041100000|2022-07-28 20:45:00|403.05|400.25|401.43|398.63|404.21|401.41|400.51|397.71|0
1659041400000|2022-07-28 20:50:00|401.66|398.86|402.82|400.02|403.28|400.48|401.43|398.63|0
1659041700000|2022-07-28 20:55:00|403.05|400.25|404.1|401.3|404.33|401.53|402.01|399.21|0
1659042000000|2022-07-28 21:00:00|404.05|401.25|402.76|399.96|404.23|401.43|402.63|399.83|0
1659042300000|2022-07-28 21:05:00|402.5|399.7|404.09|401.29|404.19|401.39|402.5|399.7|0
1659042600000|2022-07-28 21:10:00|403.24|400.44|404.12|401.32|404.12|401.32|402.59|399.79|0
1659042900000|2022-07-28 21:15:00|404.15|401.35|404.18|401.38|404.41|401.61|403.47|400.67|0
1659043200000|2022-07-28 21:20:00|404.21|401.41|404.96|402.16|404.96|402.16|403.87|401.07|0
1659043500000|2022-07-28 21:25:00|404.99|402.19|405.93|403.13|406.44|403.64|404.82|402.02|0
1659043800000|2022-07-28 21:30:00|406.44|403.64|405.04|402.24|406.44|403.64|404.5|401.7|0
1659044100000|2022-07-28 21:35:00|405.07|402.27|405.65|402.85|405.75|402.95|405.04|402.24|0
1659044400000|2022-07-28 21:40:00|405.82|403.02|404.56|401.76|405.82|403.02|404.5|401.7|0
1659044700000|2022-07-28 21:45:00|404.63|401.83|404.5|401.7|404.63|401.83|404.25|401.45|0
1659045000000|2022-07-28 21:50:00|404.36|401.56|404.06|401.26|404.6|401.8|404.06|401.26|0
1659045300000|2022-07-28 21:55:00|403.98|401.18|403.61|400.81|404.12|401.32|403|400.2|0
1659045600000|2022-07-28 22:00:00|405.94|403.14|412.1|409.3|413.5|410.7|405.94|403.14|0
1659045900000|2022-07-28 22:05:00|411.87|409.07|409.89|407.09|412.22|409.42|409.31|406.51|0
1659046200000|2022-07-28 22:10:00|409.77|406.97|408.14|405.34|410.7|407.9|408.14|405.34|0
1659046500000|2022-07-28 22:15:00|408.37|405.57|410.93|408.13|410.93|408.13|408.14|405.34|0
1659046800000|2022-07-28 22:20:00|410.7|407.9|412.1|409.3|412.8|410|410.7|407.9|0
1659047100000|2022-07-28 22:25:00|411.98|409.18|410.46|407.66|412.1|409.3|410.46|407.66|0
1659047400000|2022-07-28 22:30:00|410.35|407.55|411.63|408.83|411.63|408.83|410|407.2|0
1659047700000|2022-07-28 22:35:00|411.39|408.59|412.09|409.29|412.33|409.53|410.69|407.89|0
1659048000000|2022-07-28 22:40:00|411.98|409.18|411.16|408.36|412.56|409.76|411.16|408.36|0
1659048300000|2022-07-28 22:45:00|411.28|408.48|413.49|410.69|413.49|410.69|411.28|408.48|0
1659048600000|2022-07-28 22:50:00|413.26|410.46|414.89|412.09|415.59|412.79|413.26|410.46|0
1659048900000|2022-07-28 22:55:00|415.12|412.32|414.42|411.62|416.06|413.26|413.49|410.69|0
1659049200000|2022-07-28 23:00:00|414.19|411.39|415.12|412.32|415.35|412.55|413.95|411.15|0
1659049500000|2022-07-28 23:05:00|415.01|412.21|415.82|413.02|416.29|413.49|414.89|412.09|0
1659049800000|2022-07-28 23:10:00|415.59|412.79|415.82|413.02|416.05|413.25|415.35|412.55|0
1659050100000|2022-07-28 23:15:00|415.35|412.55|416.28|413.48|416.75|413.95|415.12|412.32|0
1659050400000|2022-07-28 23:20:00|416.05|413.25|416.05|413.25|416.98|414.18|414.65|411.85|0
1659050700000|2022-07-28 23:25:00|415.82|413.02|413.25|410.45|415.82|413.02|413.01|410.21|0
1659051000000|2022-07-28 23:30:00|413.48|410.68|413.71|410.91|413.83|411.03|413.25|410.45|0
1659051300000|2022-07-28 23:35:00|413.95|411.15|413.71|410.91|414.65|411.85|412.78|409.98|0
1659051600000|2022-07-28 23:40:00|413.48|410.68|413.48|410.68|414.18|411.38|413.36|410.56|0
1659051900000|2022-07-28 23:45:00|413.24|410.44|412.78|409.98|414.18|411.38|412.54|409.74|0
1659052200000|2022-07-28 23:50:00|412.54|409.74|412.31|409.51|413.48|410.68|411.61|408.81|0
1659052500000|2022-07-28 23:55:00|412.43|409.63|413.24|410.44|413.24|410.44|411.96|409.16|0
1658966400000|2022-07-28 00:00:00|486.33|483.53|487.3|484.5|487.54|484.74|484.06|481.26|0
1658966700000|2022-07-28 00:05:00|487.06|484.26|488.02|485.22|488.26|485.46|485.37|482.57|0
1658967000000|2022-07-28 00:10:00|487.78|484.98|488.74|485.94|489.22|486.42|487.54|484.74|0
1658967300000|2022-07-28 00:15:00|488.98|486.18|489.46|486.66|489.7|486.9|488.74|485.94|0
1658967600000|2022-07-28 00:20:00|489.22|486.42|490.18|487.38|490.18|487.38|488.98|486.18|0
1658967900000|2022-07-28 00:25:00|489.94|487.14|491.86|489.06|491.86|489.06|488.98|486.18|0
1658968200000|2022-07-28 00:30:00|491.62|488.82|489.58|486.78|491.86|489.06|489.58|486.78|0
1658968500000|2022-07-28 00:35:00|489.7|486.9|490.18|487.38|490.66|487.86|489.46|486.66|0
1658968800000|2022-07-28 00:40:00|490.3|487.5|490.9|488.1|491.14|488.34|489.94|487.14|0
1658969100000|2022-07-28 00:45:00|491.14|488.34|490.18|487.38|492.1|489.3|489.94|487.14|0
1658969400000|2022-07-28 00:50:00|490.42|487.62|489.82|487.02|490.42|487.62|488.97|486.17|0
1658969700000|2022-07-28 00:55:00|489.69|486.89|489.45|486.65|490.06|487.26|489.21|486.41|0
1658970000000|2022-07-28 01:00:00|489.21|486.41|489.34|486.54|491.14|488.34|488.73|485.93|0
1658970300000|2022-07-28 01:05:00|489.21|486.41|488.49|485.69|489.45|486.65|488.01|485.21|0
1658970600000|2022-07-28 01:10:00|488.37|485.57|489.21|486.41|489.34|486.54|488.01|485.21|0
1658970900000|2022-07-28 01:15:00|488.97|486.17|488.01|485.21|489.93|487.13|487.77|484.97|0
1658971200000|2022-07-28 01:20:00|488.25|485.45|490.41|487.61|490.65|487.85|488.25|485.45|0
1658971500000|2022-07-28 01:25:00|490.54|487.74|490.17|487.37|490.65|487.85|489.69|486.89|0
1658971800000|2022-07-28 01:30:00|490.41|487.61|487.52|484.72|490.54|487.74|487.28|484.48|0
1658972100000|2022-07-28 01:35:00|487.76|484.96|488.24|485.44|489.45|486.65|487.17|484.37|0
1658972400000|2022-07-28 01:40:00|488|485.2|489.69|486.89|489.93|487.13|488|485.2|0
1658972700000|2022-07-28 01:45:00|489.45|486.65|488.72|485.92|489.93|487.13|488.24|485.44|0
1658973000000|2022-07-28 01:50:00|488.61|485.81|488.24|485.44|488.96|486.16|488|485.2|0
1658973300000|2022-07-28 01:55:00|488|485.2|486.68|483.88|488.48|485.68|486.32|483.52|0
1658973600000|2022-07-28 02:00:00|486.56|483.76|487.52|484.72|488|485.2|486.56|483.76|0
1658973900000|2022-07-28 02:05:00|487.16|484.36|487.76|484.96|488|485.2|486.8|484|0
1658974200000|2022-07-28 02:10:00|487.64|484.84|487.28|484.48|487.76|484.96|486.68|483.88|0
1658974500000|2022-07-28 02:15:00|487.16|484.36|487.16|484.36|487.52|484.72|486.8|484|0
1658974800000|2022-07-28 02:20:00|487.04|484.24|487.76|484.96|488|485.2|486.8|484|0
1658975100000|2022-07-28 02:25:00|487.52|484.72|487.27|484.47|487.76|484.96|487.03|484.23|0
1658975400000|2022-07-28 02:30:00|487.16|484.36|486.07|483.27|487.76|484.96|485.83|483.03|0
1658975700000|2022-07-28 02:35:00|485.96|483.16|484.51|481.71|486.07|483.27|484.15|481.35|0
1658976000000|2022-07-28 02:40:00|484.39|481.59|484.95|482.15|485.19|482.39|483.91|481.11|0
1658976300000|2022-07-28 02:45:00|485.08|482.28|485.67|482.87|485.67|482.87|484.71|481.91|0
1658976600000|2022-07-28 02:50:00|485.43|482.63|486.15|483.35|486.63|483.83|485.43|482.63|0
1658976900000|2022-07-28 02:55:00|486.27|483.47|486.03|483.23|486.63|483.83|485.91|483.11|0
1658977200000|2022-07-28 03:00:00|485.91|483.11|486.63|483.83|487.11|484.31|485.91|483.11|0
1658977500000|2022-07-28 03:05:00|486.39|483.59|486.63|483.83|486.87|484.07|486.39|483.59|0
1658977800000|2022-07-28 03:10:00|486.39|483.59|486.38|483.58|486.62|483.82|486.15|483.35|0
1658978100000|2022-07-28 03:15:00|486.62|483.82|487.58|484.78|487.82|485.02|486.62|483.82|0
1658978400000|2022-07-28 03:20:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658978700000|2022-07-28 03:25:00|487.71|484.91|488.06|485.26|488.3|485.5|487.58|484.78|0
1658979000000|2022-07-28 03:30:00|487.82|485.02|488.3|485.5|489.02|486.22|487.82|485.02|0
1658979300000|2022-07-28 03:35:00|488.67|485.87|487.95|485.15|488.78|485.98|487.82|485.02|0
1658979600000|2022-07-28 03:40:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658979900000|2022-07-28 03:45:00|487.46|484.66|489.02|486.22|489.26|486.46|487.46|484.66|0
1658980200000|2022-07-28 03:50:00|488.9|486.1|490.46|487.66|490.94|488.14|488.78|485.98|0
1658980500000|2022-07-28 03:55:00|490.22|487.42|490.22|487.42|490.58|487.78|489.26|486.46|0
1658980800000|2022-07-28 04:00:00|489.98|487.18|489.98|487.18|490.22|487.42|489.26|486.46|0
1658981100000|2022-07-28 04:05:00|490.22|487.42|489.74|486.94|490.22|487.42|489.74|486.94|0
1658981400000|2022-07-28 04:10:00|489.98|487.18|489.98|487.18|490.46|487.66|489.74|486.94|0
1658981700000|2022-07-28 04:15:00|490.22|487.42|490.22|487.42|490.46|487.66|489.86|487.06|0
1658982000000|2022-07-28 04:20:00|489.97|487.17|489.97|487.17|490.21|487.41|489.73|486.93|0
1658982300000|2022-07-28 04:25:00|489.73|486.93|489.73|486.93|490.21|487.41|489.73|486.93|0
1658982600000|2022-07-28 04:30:00|490.69|487.89|490.21|487.41|491.41|488.61|489.73|486.93|0
1658982900000|2022-07-28 04:35:00|490.34|487.54|489.73|486.93|490.45|487.65|489.25|486.45|0
1658983200000|2022-07-28 04:40:00|489.62|486.82|489.49|486.69|489.97|487.17|489.25|486.45|0
1658983500000|2022-07-28 04:45:00|489.25|486.45|489.25|486.45|489.73|486.93|489.01|486.21|0
1658983800000|2022-07-28 04:50:00|489.01|486.21|489.49|486.69|489.73|486.93|489.01|486.21|0
1658984100000|2022-07-28 04:55:00|489.25|486.45|489.73|486.93|489.73|486.93|489.25|486.45|0
1658984400000|2022-07-28 05:00:00|489.49|486.69|489.49|486.69|490.21|487.41|489.49|486.69|0
1658984700000|2022-07-28 05:05:00|489.61|486.81|491.17|488.37|491.17|488.37|489.49|486.69|0
1658985000000|2022-07-28 05:10:00|491.05|488.25|491.41|488.61|491.41|488.61|490.69|487.89|0
1658985300000|2022-07-28 05:15:00|491.17|488.37|491.41|488.61|491.41|488.61|491.17|488.37|0
1658985600000|2022-07-28 05:20:00|491.65|488.85|491.41|488.61|491.65|488.85|491.17|488.37|0
1658985900000|2022-07-28 05:25:00|491.17|488.37|491.41|488.61|491.65|488.85|490.93|488.13|0
1658986200000|2022-07-28 05:30:00|491.17|488.37|489.72|486.92|491.17|488.37|489.48|486.68|0
1658986500000|2022-07-28 05:35:00|489.48|486.68|490.2|487.4|490.44|487.64|489.48|486.68|0
1658986800000|2022-07-28 05:40:00|489.96|487.16|489|486.2|490.2|487.4|489|486.2|0
1658987100000|2022-07-28 05:45:00|489.24|486.44|487.93|485.13|489.48|486.68|487.8|485|0
1658987400000|2022-07-28 05:50:00|488.28|485.48|488.28|485.48|488.52|485.72|488.04|485.24|0
1658987700000|2022-07-28 05:55:00|488.4|485.6|488.04|485.24|489|486.2|487.56|484.76|0
1658988000000|2022-07-28 06:00:00|487.8|485|485.88|483.08|488.04|485.24|485.64|482.84|0
1658988300000|2022-07-28 06:05:00|486.12|483.32|486.6|483.8|487.8|485|485.88|483.08|0
1658988600000|2022-07-28 06:10:00|486.48|483.68|486.36|483.56|487.08|484.28|485.88|483.08|0
1658988900000|2022-07-28 06:15:00|486.12|483.32|484.92|482.12|486.36|483.56|484.56|481.76|0
1658989200000|2022-07-28 06:20:00|485.16|482.36|484.68|481.88|486.12|483.32|483.48|480.68|0
1658989500000|2022-07-28 06:25:00|484.44|481.64|485.64|482.84|486.36|483.56|484.44|481.64|0
1658989800000|2022-07-28 06:30:00|485.76|482.96|486.59|483.79|486.59|483.79|484.68|481.88|0
1658990100000|2022-07-28 06:35:00|486.35|483.55|484.2|481.4|486.72|483.92|484.2|481.4|0
1658990400000|2022-07-28 06:40:00|483.96|481.16|485.15|482.35|485.39|482.59|483.95|481.15|0
1658990700000|2022-07-28 06:45:00|485.39|482.59|486.35|483.55|487.31|484.51|485.39|482.59|0
1658991000000|2022-07-28 06:50:00|486.48|483.68|487.79|484.99|488.03|485.23|486.35|483.55|0
1658991300000|2022-07-28 06:55:00|488.03|485.23|487.31|484.51|488.03|485.23|486.83|484.03|0
1658991600000|2022-07-28 07:00:00|487.79|484.99|489.59|486.79|490.91|488.11|487.07|484.27|0
1658991900000|2022-07-28 07:05:00|489.03|486.63|488.79|486.39|489.99|487.59|488.55|486.15|0
1658992200000|2022-07-28 07:10:00|488.55|486.15|486.27|483.87|488.55|486.15|485.91|483.51|0
1658992500000|2022-07-28 07:15:00|486.39|483.99|484.71|482.31|487.95|485.55|484.71|482.31|0
1658992800000|2022-07-28 07:20:00|484.95|482.55|487.71|485.31|487.71|485.31|483.27|480.87|0
1658993100000|2022-07-28 07:25:00|487.59|485.19|488.55|486.15|488.55|486.15|486.15|483.75|0
1658993400000|2022-07-28 07:30:00|488.31|485.91|489.27|486.87|491.43|489.03|488.19|485.79|0
1658993700000|2022-07-28 07:35:00|489.51|487.11|490.47|488.07|490.47|488.07|488.06|485.66|0
1658994000000|2022-07-28 07:40:00|490.23|487.83|489.5|487.1|490.23|487.83|487.58|485.18|0
1658994300000|2022-07-28 07:45:00|489.26|486.86|488.91|486.51|489.5|487.1|487.71|485.31|0
1658994600000|2022-07-28 07:50:00|488.78|486.38|488.54|486.14|489.5|487.1|488.3|485.9|0
1658994900000|2022-07-28 07:55:00|489.02|486.62|489.87|487.47|490.7|488.3|488.78|486.38|0
1658995200000|2022-07-28 08:00:00|490.22|487.82|490.22|487.82|491.66|489.26|488.78|486.38|0
1658995500000|2022-07-28 08:05:00|490.46|488.06|492.82|490.42|494.27|491.87|490.22|487.82|0
1658995800000|2022-07-28 08:10:00|492.58|490.18|491.14|488.74|493.31|490.91|490.42|488.02|0
1658996100000|2022-07-28 08:15:00|491.38|488.98|490.9|488.5|492.1|489.7|489.22|486.82|0
1658996400000|2022-07-28 08:20:00|491.14|488.74|490.31|487.91|491.38|488.98|490.18|487.78|0
1658996700000|2022-07-28 08:25:00|490.9|488.5|492.47|490.07|492.82|490.42|490.66|488.26|0
1658997000000|2022-07-28 08:30:00|492.34|489.94|494.02|491.62|494.02|491.62|492.34|489.94|0
1658997300000|2022-07-28 08:35:00|493.91|491.51|494.5|492.1|494.5|492.1|493.3|490.9|0
1658997600000|2022-07-28 08:40:00|494.26|491.86|493.54|491.14|494.98|492.58|493.06|490.66|0
1658997900000|2022-07-28 08:45:00|493.3|490.9|493.54|491.14|494.02|491.62|492.58|490.18|0
1658998200000|2022-07-28 08:50:00|493.66|491.26|496.18|493.78|496.9|494.5|493.06|490.66|0
1658998500000|2022-07-28 08:55:00|495.94|493.54|496.18|493.78|496.79|494.39|495.46|493.06|0
1658998800000|2022-07-28 09:00:00|495.94|493.54|495.46|493.06|496.18|493.78|494.74|492.34|0
1658999100000|2022-07-28 09:05:00|495.7|493.3|498.1|495.7|498.1|495.7|495.34|492.94|0
1658999400000|2022-07-28 09:10:00|497.86|495.46|499.07|496.67|499.55|497.15|496.9|494.5|0
1658999700000|2022-07-28 09:15:00|499.31|496.91|498.34|495.94|499.55|497.15|498.1|495.7|0
1659000000000|2022-07-28 09:20:00|498.58|496.18|499.79|497.39|500.27|497.87|498.34|495.94|0
1659000300000|2022-07-28 09:25:00|499.55|497.15|498.82|496.42|499.79|497.39|497.62|495.22|0
1659000600000|2022-07-28 09:30:00|498.58|496.18|498.1|495.7|499.19|496.79|497.86|495.46|0
1659000900000|2022-07-28 09:35:00|498.34|495.94|495.21|492.81|498.47|496.07|494.97|492.57|0
1659001200000|2022-07-28 09:40:00|495.1|492.7|494.49|492.09|495.69|493.29|494.25|491.85|0
1659001500000|2022-07-28 09:45:00|494.38|491.98|494.38|491.98|494.49|492.09|492.57|490.17|0
1659001800000|2022-07-28 09:50:00|494.25|491.85|495.21|492.81|495.45|493.05|493.53|491.13|0
1659002100000|2022-07-28 09:55:00|494.97|492.57|492.81|490.41|494.97|492.57|492.69|490.29|0
1659002400000|2022-07-28 10:00:00|492.57|490.17|492.57|490.17|493.77|491.37|491.37|488.97|0
1659002700000|2022-07-28 10:05:00|492.33|489.93|493.29|490.89|493.29|490.89|491.85|489.45|0
1659003000000|2022-07-28 10:10:00|493.05|490.65|494.97|492.57|494.97|492.57|493.05|490.65|0
1659003300000|2022-07-28 10:15:00|494.73|492.33|493.29|490.89|494.73|492.33|492.81|490.41|0
1659003600000|2022-07-28 10:20:00|493.53|491.13|492.8|490.4|494.25|491.85|492.56|490.16|0
1659003900000|2022-07-28 10:25:00|492.93|490.53|491.12|488.72|493.52|491.12|490.88|488.48|0
1659004200000|2022-07-28 10:30:00|490.64|488.24|491.6|489.2|491.84|489.44|490.4|488|0
1659004500000|2022-07-28 10:35:00|491.84|489.44|490.16|487.76|492.8|490.4|490.05|487.65|0
1659004800000|2022-07-28 10:40:00|490.05|487.65|490.88|488.48|491.01|488.61|489.92|487.52|0
1659005100000|2022-07-28 10:45:00|491.01|488.61|491.84|489.44|492.56|490.16|491.01|488.61|0
1659005400000|2022-07-28 10:50:00|491.6|489.2|491.84|489.44|492.56|490.16|491.6|489.2|0
1659005700000|2022-07-28 10:55:00|491.6|489.2|492.08|489.68|494|491.6|491.48|489.08|0
1659006000000|2022-07-28 11:00:00|491.84|489.44|489.92|487.52|491.84|489.44|489.92|487.52|0
1659006300000|2022-07-28 11:05:00|490.04|487.64|489.44|487.04|490.4|488|489.2|486.8|0
1659006600000|2022-07-28 11:10:00|489.2|486.8|489.2|486.8|490.64|488.24|488.96|486.56|0
1659006900000|2022-07-28 11:15:00|489.44|487.04|488.48|486.08|489.8|487.4|488.24|485.84|0
1659007200000|2022-07-28 11:20:00|488.72|486.32|489.44|487.04|490.4|488|488.72|486.32|0
1659007500000|2022-07-28 11:25:00|489.67|487.27|489.67|487.27|490.63|488.23|488.48|486.08|0
1659007800000|2022-07-28 11:30:00|489.43|487.03|489.91|487.51|490.63|488.23|489.43|487.03|0
1659008100000|2022-07-28 11:35:00|490.15|487.75|490.39|487.99|490.39|487.99|489.43|487.03|0
1659008400000|2022-07-28 11:40:00|490.63|488.23|491.11|488.71|491.59|489.19|490.63|488.23|0
1659008700000|2022-07-28 11:45:00|490.87|488.47|491.35|488.95|491.35|488.95|490.39|487.99|0
1659009000000|2022-07-28 11:50:00|491.11|488.71|490.87|488.47|491.72|489.32|490.63|488.23|0
1659009300000|2022-07-28 11:55:00|491.11|488.71|491.11|488.71|492.07|489.67|491.11|488.71|0
1659009600000|2022-07-28 12:00:00|491.23|488.83|493.15|490.75|493.15|490.75|490.87|488.47|0
1659009900000|2022-07-28 12:05:00|492.9|490.5|493.63|491.23|494.11|491.71|492.66|490.26|0
1659010200000|2022-07-28 12:10:00|493.38|490.98|492.9|490.5|493.63|491.23|492.42|490.02|0
1659010500000|2022-07-28 12:15:00|493.03|490.63|493.03|490.63|494.23|491.83|492.42|490.02|0
1659010800000|2022-07-28 12:20:00|493.14|490.74|492.18|489.78|493.86|491.46|490.98|488.58|0
1659011100000|2022-07-28 12:25:00|492.42|490.02|492.06|489.66|492.66|490.26|491.22|488.82|0
1659011400000|2022-07-28 12:30:00|491.1|488.7|489.78|487.38|501.09|498.69|487.74|485.34|0
1659011700000|2022-07-28 12:35:00|490.14|487.74|491.83|489.43|493.51|491.11|485.82|483.42|0
1659012000000|2022-07-28 12:40:00|491.59|489.19|483.42|481.02|491.59|489.19|482.46|480.06|0
1659012300000|2022-07-28 12:45:00|483.66|481.26|479.34|476.94|484.14|481.74|475.76|473.36|0
1659012600000|2022-07-28 12:50:00|479.82|477.42|478.87|476.47|481.98|479.58|476.23|473.83|0
1659012900000|2022-07-28 12:55:00|479.11|476.71|483.67|481.27|485.35|482.95|479.11|476.71|0
1659013200000|2022-07-28 13:00:00|483.55|481.15|485.23|482.83|486.79|484.39|482.95|480.55|0
1659013500000|2022-07-28 13:05:00|485.11|482.71|484.15|481.75|486.55|484.15|482.71|480.31|0
1659013800000|2022-07-28 13:10:00|484.39|481.99|480.54|478.14|484.87|482.47|480.06|477.66|0
1659014100000|2022-07-28 13:15:00|480.78|478.38|477.42|475.02|481.5|479.1|477.18|474.78|0
1659014400000|2022-07-28 13:20:00|477.9|475.5|476.46|474.06|478.14|475.74|475.75|473.35|0
1659014700000|2022-07-28 13:25:00|476.7|474.3|474.07|471.67|478.14|475.74|471.91|469.51|0
1659015000000|2022-07-28 13:30:00|473.11|470.71|470.75|468.35|473.83|471.43|465.23|462.83|0
1659015300000|2022-07-28 13:35:00|470.27|467.87|473.5|471.1|473.85|471.45|466.21|463.81|0
1659015600000|2022-07-28 13:40:00|473.85|471.45|488.01|485.61|488.5|486.1|472.06|469.66|0
1659015900000|2022-07-28 13:45:00|488.25|485.85|493.85|491.45|498.62|496.22|487.29|484.89|0
1659016200000|2022-07-28 13:50:00|494.09|491.69|504.45|502.05|507.83|505.43|492.89|490.49|0
1659016500000|2022-07-28 13:55:00|504.69|502.29|498.42|496.02|505.18|502.78|496.98|494.58|0
1659016800000|2022-07-28 14:00:00|498.18|495.78|494.33|491.93|498.18|495.78|491.93|489.53|0
1659017100000|2022-07-28 14:05:00|495.53|493.13|502.76|500.36|506.14|503.74|493.61|491.21|0
1659017400000|2022-07-28 14:10:00|501.8|499.4|502.13|499.73|507.11|504.71|498.66|496.26|0
1659017700000|2022-07-28 14:15:00|502.37|499.97|501.75|499.35|503.79|501.39|497.05|494.65|0
1659018000000|2022-07-28 14:20:00|501.38|498.98|504.52|502.12|509.35|506.95|500.18|497.78|0
1659018300000|2022-07-28 14:25:00|504.76|502.36|503.79|501.39|509.59|507.19|501.62|499.22|0
1659018600000|2022-07-28 14:30:00|504.28|501.88|503.2|500.8|507.91|505.51|501.62|499.22|0
1659018900000|2022-07-28 14:35:00|502.71|500.31|495.33|492.93|502.71|500.31|492.65|490.25|0
1659019200000|2022-07-28 14:40:00|496.05|493.65|493.9|491.5|499.45|497.05|493.9|491.5|0
1659019500000|2022-07-28 14:45:00|493.42|491.02|482.6|480.2|494.63|492.23|482.36|479.96|0
1659019800000|2022-07-28 14:50:00|483.32|480.92|482.81|480.41|484.76|482.36|480.68|478.28|0
1659020100000|2022-07-28 14:55:00|483.77|481.37|476.82|474.42|484.01|481.61|476.58|474.18|0
1659020400000|2022-07-28 15:00:00|476.58|474.18|473.59|471.19|478.26|475.86|470.71|468.31|0
1659020700000|2022-07-28 15:05:00|473.82|471.42|472.39|469.99|473.82|471.42|469.52|467.12|0
1659021000000|2022-07-28 15:10:00|471.91|469.51|467.84|465.44|474.3|471.9|467.84|465.44|0
1659021300000|2022-07-28 15:15:00|467.61|465.21|468.32|465.92|470.71|468.31|465.93|463.53|0
1659021600000|2022-07-28 15:20:00|468.08|465.68|460.3|457.9|469.99|467.59|459.11|456.71|0
1659021900000|2022-07-28 15:25:00|459.83|457.43|455.34|452.94|460.54|458.14|454.87|452.47|0
1659022200000|2022-07-28 15:30:00|454.63|452.23|457.81|455.41|461.3|458.9|454.16|451.76|0
1659022500000|2022-07-28 15:35:00|457.57|455.17|457.23|454.83|459.96|457.56|455.56|453.16|0
1659022800000|2022-07-28 15:40:00|456.99|454.59|450.81|448.41|458.42|456.02|450.81|448.41|0
1659023100000|2022-07-28 15:45:00|451.05|448.65|452|449.6|454.61|452.21|449.39|446.99|0
1659023400000|2022-07-28 15:50:00|451.52|449.12|451.3|448.9|452.25|449.85|448.69|446.29|0
1659023700000|2022-07-28 15:55:00|451.77|449.37|456.53|454.13|456.76|454.36|451.06|448.66|0
1659024000000|2022-07-28 16:00:00|456.29|453.89|453.91|451.51|456.53|454.13|453.67|451.27|0
1659024300000|2022-07-28 16:05:00|453.67|451.27|456.29|453.89|457|454.6|453.2|450.8|0
1659024600000|2022-07-28 16:10:00|456.05|453.65|453.43|451.03|456.29|453.89|451.77|449.37|0
1659024900000|2022-07-28 16:15:00|453.19|450.79|458.17|455.77|458.65|456.25|453.19|450.79|0
1659025200000|2022-07-28 16:20:00|459.13|456.73|452.23|449.83|459.36|456.96|452.23|449.83|0
1659025500000|2022-07-28 16:25:00|451.99|449.59|451.05|448.65|453.89|451.49|449.87|447.47|0
1659025800000|2022-07-28 16:30:00|450.82|448.42|453.19|450.79|456.52|454.12|450.34|447.94|0
1659026100000|2022-07-28 16:35:00|453.43|451.03|452|449.6|454.85|452.45|451.05|448.65|0
1659026400000|2022-07-28 16:40:00|452.24|449.84|452.48|450.08|454.38|451.98|452|449.6|0
1659026700000|2022-07-28 16:45:00|452.71|450.31|452.95|450.55|453.43|451.03|449.87|447.47|0
1659027000000|2022-07-28 16:50:00|452.71|450.31|449|446.6|454.61|452.21|449|446.6|0
1659027300000|2022-07-28 16:55:00|449.23|446.83|452.08|449.68|452.08|449.68|448.76|446.36|0
1659027600000|2022-07-28 17:00:00|452.32|449.92|454.22|451.82|456.6|454.2|451.61|449.21|0
1659027900000|2022-07-28 17:05:00|453.87|451.47|451.37|448.97|455.89|453.49|451.37|448.97|0
1659028200000|2022-07-28 17:10:00|451.13|448.73|448.04|445.64|452.32|449.92|447.33|444.93|0
1659028500000|2022-07-28 17:15:00|448.28|445.88|448.28|445.88|451.13|448.73|447.57|445.17|0
1659028800000|2022-07-28 17:20:00|448.04|445.64|445.64|443.24|448.82|446.42|443.75|441.35|0
1659029100000|2022-07-28 17:25:00|445.17|442.77|443.28|440.88|446.35|443.95|442.81|440.41|0
1659029400000|2022-07-28 17:30:00|442.81|440.41|440.21|437.81|443.51|441.11|440.21|437.81|0
1659029700000|2022-07-28 17:35:00|439.97|437.57|438.37|435.97|440.68|438.28|436.2|433.8|0
1659030000000|2022-07-28 17:40:00|438.13|435.73|435.53|433.13|438.13|435.73|433.18|430.78|0
1659030300000|2022-07-28 17:45:00|435.77|433.37|433.65|431.25|436.95|434.55|432.94|430.54|0
1659030600000|2022-07-28 17:50:00|433.88|431.48|434.12|431.72|435.77|433.37|432.94|430.54|0
1659030900000|2022-07-28 17:55:00|433.88|431.48|432|429.6|433.88|431.48|430.11|427.71|0
1659031200000|2022-07-28 18:00:00|432.47|430.07|435.53|433.13|436.24|433.84|432.23|429.83|0
1659031500000|2022-07-28 18:05:00|435.77|433.37|438.12|435.72|439.31|436.91|435.53|433.13|0
1659031800000|2022-07-28 18:10:00|437.65|435.25|437.89|435.49|439.54|437.14|436|433.6|0
1659032100000|2022-07-28 18:15:00|438.12|435.72|435.29|432.89|438.12|435.72|433.88|431.48|0
1659032400000|2022-07-28 18:20:00|435.53|433.13|435.53|433.13|437.65|435.25|435.29|432.89|0
1659032700000|2022-07-28 18:25:00|435.29|432.89|435.76|433.36|436.71|434.31|434.58|432.18|0
1659033000000|2022-07-28 18:30:00|435.53|433.13|435.52|433.12|437.88|435.48|434.35|431.95|0
1659033300000|2022-07-28 18:35:00|435.29|432.89|434.34|431.94|436.23|433.83|434.11|431.71|0
1659033600000|2022-07-28 18:40:00|434.11|431.71|433.64|431.24|434.34|431.94|432.69|430.29|0
1659033900000|2022-07-28 18:45:00|433.87|431.47|433.16|430.76|434.58|432.18|432.93|430.53|0
1659034200000|2022-07-28 18:50:00|432.93|430.53|431.28|428.88|435.29|432.89|431.28|428.88|0
1659034500000|2022-07-28 18:55:00|431.04|428.64|431.98|429.58|434.1|431.7|430.81|428.41|0
1659034800000|2022-07-28 19:00:00|431.51|429.11|429.63|427.23|433.16|430.76|428.93|426.53|0
1659035100000|2022-07-28 19:05:00|429.4|427|431.04|428.64|433.63|431.23|426.58|424.18|0
1659035400000|2022-07-28 19:10:00|430.81|428.41|431.98|429.58|434.34|431.94|430.57|428.17|0
1659035700000|2022-07-28 19:15:00|431.75|429.35|432.22|429.82|435.52|433.12|431.27|428.87|0
1659036000000|2022-07-28 19:20:00|431.98|429.58|430.33|427.93|431.98|429.58|429.39|426.99|0
1659036300000|2022-07-28 19:25:00|430.1|427.7|429.63|427.23|431.98|429.58|429.16|426.76|0
1659036600000|2022-07-28 19:30:00|429.86|427.46|431.39|428.99|432.45|430.05|429.86|427.46|0
1659036900000|2022-07-28 19:35:00|431.16|428.76|434.68|432.28|436.8|434.4|430.69|428.29|0
1659037200000|2022-07-28 19:40:00|434.45|432.05|436.09|433.69|437.74|435.34|434.45|432.05|0
1659037500000|2022-07-28 19:45:00|436.56|434.16|433.03|430.63|437.98|435.58|432.8|430.4|0
1659037800000|2022-07-28 19:50:00|432.1|429.7|433.39|430.99|434.8|432.4|430.69|428.29|0
1659038100000|2022-07-28 19:55:00|433.86|431.46|434.1|431.22|436.81|434.41|431.74|429.34|0
1659038400000|2022-07-28 20:00:00|434.8|431.92|424.56|421.68|435.04|432.16|420|417.12|0
1659038700000|2022-07-28 20:05:00|424.09|421.21|425.26|422.86|425.73|423.33|421.05|418.17|0
1659039000000|2022-07-28 20:10:00|425.73|423.33|426.67|424.27|427.38|424.98|424.09|421.69|0
1659039300000|2022-07-28 20:15:00|425.93|423.13|423.94|421.14|426.64|423.84|423.35|420.55|0
1659039600000|2022-07-28 20:20:00|424.05|421.25|425.46|422.66|425.46|422.66|423.35|420.55|0
1659039900000|2022-07-28 20:25:00|425.22|422.42|422.64|419.84|426.16|423.36|422.41|419.61|0
1659040200000|2022-07-28 20:30:00|428.64|425.84|411.19|408.39|428.64|425.84|409.33|406.53|0
1659040500000|2022-07-28 20:35:00|411.08|408.28|402.59|399.79|411.42|408.62|399.01|396.21|0
1659040800000|2022-07-28 20:40:00|403.29|400.49|402.82|400.02|404.22|401.42|401.43|398.63|0
1659041100000|2022-07-28 20:45:00|403.05|400.25|401.43|398.63|404.21|401.41|400.51|397.71|0
1659041400000|2022-07-28 20:50:00|401.66|398.86|402.82|400.02|403.28|400.48|401.43|398.63|0
1659041700000|2022-07-28 20:55:00|403.05|400.25|404.1|401.3|404.33|401.53|402.01|399.21|0
1659042000000|2022-07-28 21:00:00|404.05|401.25|402.76|399.96|404.23|401.43|402.63|399.83|0
1659042300000|2022-07-28 21:05:00|402.5|399.7|404.09|401.29|404.19|401.39|402.5|399.7|0
1659042600000|2022-07-28 21:10:00|403.24|400.44|404.12|401.32|404.12|401.32|402.59|399.79|0
1659042900000|2022-07-28 21:15:00|404.15|401.35|404.18|401.38|404.41|401.61|403.47|400.67|0
1659043200000|2022-07-28 21:20:00|404.21|401.41|404.96|402.16|404.96|402.16|403.87|401.07|0
1659043500000|2022-07-28 21:25:00|404.99|402.19|405.93|403.13|406.44|403.64|404.82|402.02|0
1659043800000|2022-07-28 21:30:00|406.44|403.64|405.04|402.24|406.44|403.64|404.5|401.7|0
1659044100000|2022-07-28 21:35:00|405.07|402.27|405.65|402.85|405.75|402.95|405.04|402.24|0
1659044400000|2022-07-28 21:40:00|405.82|403.02|404.56|401.76|405.82|403.02|404.5|401.7|0
1659044700000|2022-07-28 21:45:00|404.63|401.83|404.5|401.7|404.63|401.83|404.25|401.45|0
1659045000000|2022-07-28 21:50:00|404.36|401.56|404.06|401.26|404.6|401.8|404.06|401.26|0
1659045300000|2022-07-28 21:55:00|403.98|401.18|403.61|400.81|404.12|401.32|403|400.2|0
1659045600000|2022-07-28 22:00:00|405.94|403.14|412.1|409.3|413.5|410.7|405.94|403.14|0
1659045900000|2022-07-28 22:05:00|411.87|409.07|409.89|407.09|412.22|409.42|409.31|406.51|0
1659046200000|2022-07-28 22:10:00|409.77|406.97|408.14|405.34|410.7|407.9|408.14|405.34|0
1659046500000|2022-07-28 22:15:00|408.37|405.57|410.93|408.13|410.93|408.13|408.14|405.34|0
1659046800000|2022-07-28 22:20:00|410.7|407.9|412.1|409.3|412.8|410|410.7|407.9|0
1659047100000|2022-07-28 22:25:00|411.98|409.18|410.46|407.66|412.1|409.3|410.46|407.66|0
1659047400000|2022-07-28 22:30:00|410.35|407.55|411.63|408.83|411.63|408.83|410|407.2|0
1659047700000|2022-07-28 22:35:00|411.39|408.59|412.09|409.29|412.33|409.53|410.69|407.89|0
1659048000000|2022-07-28 22:40:00|411.98|409.18|411.16|408.36|412.56|409.76|411.16|408.36|0
1659048300000|2022-07-28 22:45:00|411.28|408.48|413.49|410.69|413.49|410.69|411.28|408.48|0
1659048600000|2022-07-28 22:50:00|413.26|410.46|414.89|412.09|415.59|412.79|413.26|410.46|0
1659048900000|2022-07-28 22:55:00|415.12|412.32|414.42|411.62|416.06|413.26|413.49|410.69|0
1659049200000|2022-07-28 23:00:00|414.19|411.39|415.12|412.32|415.35|412.55|413.95|411.15|0
1659049500000|2022-07-28 23:05:00|415.01|412.21|415.82|413.02|416.29|413.49|414.89|412.09|0
1659049800000|2022-07-28 23:10:00|415.59|412.79|415.82|413.02|416.05|413.25|415.35|412.55|0
1659050100000|2022-07-28 23:15:00|415.35|412.55|416.28|413.48|416.75|413.95|415.12|412.32|0
1659050400000|2022-07-28 23:20:00|416.05|413.25|416.05|413.25|416.98|414.18|414.65|411.85|0
1659050700000|2022-07-28 23:25:00|415.82|413.02|413.25|410.45|415.82|413.02|413.01|410.21|0
1659051000000|2022-07-28 23:30:00|413.48|410.68|413.71|410.91|413.83|411.03|413.25|410.45|0
1659051300000|2022-07-28 23:35:00|413.95|411.15|413.71|410.91|414.65|411.85|412.78|409.98|0
1659051600000|2022-07-28 23:40:00|413.48|410.68|413.48|410.68|414.18|411.38|413.36|410.56|0
1659051900000|2022-07-28 23:45:00|413.24|410.44|412.78|409.98|414.18|411.38|412.54|409.74|0
1659052200000|2022-07-28 23:50:00|412.54|409.74|412.31|409.51|413.48|410.68|411.61|408.81|0
1659052500000|2022-07-28 23:55:00|412.43|409.63|413.24|410.44|413.24|410.44|411.96|409.16|0
1659052800000|2022-07-29 00:00:00|413.47|410.67|414.99|412.19|415.93|413.13|413.47|410.67|0
1659053100000|2022-07-29 00:05:00|414.87|412.07|413|410.2|415.57|412.77|412.89|410.09|0
1659053400000|2022-07-29 00:10:00|412.77|409.97|413|410.2|413.7|410.9|411.6|408.8|0
1659053700000|2022-07-29 00:15:00|412.77|409.97|413.51|410.71|414.21|411.41|412.3|409.5|0
1659054000000|2022-07-29 00:20:00|413.98|411.18|413.97|411.17|414.56|411.76|413.51|410.71|0
1659054300000|2022-07-29 00:25:00|414.21|411.41|415.38|412.58|415.61|412.81|413.97|411.17|0
1659054600000|2022-07-29 00:30:00|415.14|412.34|414.67|411.87|415.61|412.81|414.44|411.64|0
1659054900000|2022-07-29 00:35:00|414.91|412.11|413.74|410.94|415.14|412.34|413.74|410.94|0
1659055200000|2022-07-29 00:40:00|413.97|411.17|415.61|412.81|416.08|413.28|413.74|410.94|0
1659055500000|2022-07-29 00:45:00|415.14|412.34|416.31|413.51|416.54|413.74|415.03|412.23|0
1659055800000|2022-07-29 00:50:00|416.07|413.27|415.61|412.81|416.31|413.51|414.56|411.76|0
1659056100000|2022-07-29 00:55:00|415.37|412.57|415.37|412.57|415.6|412.8|414.67|411.87|0
1659056400000|2022-07-29 01:00:00|415.6|412.8|415.6|412.8|416.31|413.51|414.9|412.1|0
1659056700000|2022-07-29 01:05:00|415.72|412.92|414.43|411.63|415.84|413.04|414.43|411.63|0
1659057000000|2022-07-29 01:10:00|414.67|411.87|413.5|410.7|415.13|412.33|413.5|410.7|0
1659057300000|2022-07-29 01:15:00|413.26|410.46|413.26|410.46|414.32|411.52|412.09|409.29|0
1659057600000|2022-07-29 01:20:00|413.38|410.58|413.15|410.35|413.73|410.93|411.63|408.83|0
1659057900000|2022-07-29 01:25:00|413.26|410.46|412.56|409.76|413.49|410.69|412.32|409.52|0
1659058200000|2022-07-29 01:30:00|412.68|409.88|412.09|409.29|413.96|411.16|412.09|409.29|0
1659058500000|2022-07-29 01:35:00|411.86|409.06|412.21|409.41|412.79|409.99|411.62|408.82|0
1659058800000|2022-07-29 01:40:00|412.32|409.52|411.39|408.59|412.79|409.99|410.92|408.12|0
1659059100000|2022-07-29 01:45:00|411.15|408.35|410.45|407.65|411.62|408.82|410.45|407.65|0
1659059400000|2022-07-29 01:50:00|410.34|407.54|409.99|407.19|410.92|408.12|409.52|406.72|0
1659059700000|2022-07-29 01:55:00|410.22|407.42|408.24|405.44|410.22|407.42|408.12|405.32|0
1659060000000|2022-07-29 02:00:00|407.89|405.09|408.35|405.55|408.59|405.79|407.42|404.62|0
1659060300000|2022-07-29 02:05:00|408.12|405.32|408.35|405.55|409.28|406.48|407.65|404.85|0
1659060600000|2022-07-29 02:10:00|408.47|405.67|408|405.2|408.58|405.78|407.42|404.62|0
1659060900000|2022-07-29 02:15:00|407.88|405.08|408.58|405.78|408.94|406.14|407.88|405.08|0
1659061200000|2022-07-29 02:20:00|408.35|405.55|408.58|405.78|409.05|406.25|407.88|405.08|0
1659061500000|2022-07-29 02:25:00|408.81|406.01|408|405.2|409.28|406.48|407.88|405.08|0
1659061800000|2022-07-29 02:30:00|408.11|405.31|407.18|404.38|408.11|405.31|406.71|403.91|0
1659062100000|2022-07-29 02:35:00|407.41|404.61|406.48|403.68|407.41|404.61|406.48|403.68|0
1659062400000|2022-07-29 02:40:00|406.71|403.91|406.01|403.21|406.71|403.91|405.78|402.98|0
1659062700000|2022-07-29 02:45:00|405.78|402.98|406.48|403.68|406.71|403.91|405.78|402.98|0
1659063000000|2022-07-29 02:50:00|406.6|403.8|408.34|405.54|408.57|405.77|406.48|403.68|0
1659063300000|2022-07-29 02:55:00|408.57|405.77|408.34|405.54|408.81|406.01|408.11|405.31|0
1659063600000|2022-07-29 03:00:00|408.57|405.77|408.34|405.54|408.8|406|407.64|404.84|0
1659063900000|2022-07-29 03:05:00|408.46|405.66|409.27|406.47|409.5|406.7|408.34|405.54|0
1659064200000|2022-07-29 03:10:00|408.8|406|409.73|406.93|409.73|406.93|408.57|405.77|0
1659064500000|2022-07-29 03:15:00|409.5|406.7|408.57|405.77|409.5|406.7|408.33|405.53|0
1659064800000|2022-07-29 03:20:00|408.69|405.89|408.69|405.89|409.03|406.23|408.33|405.53|0
1659065100000|2022-07-29 03:25:00|408.57|405.77|409.03|406.23|409.26|406.46|408.57|405.77|0
1659065400000|2022-07-29 03:30:00|408.92|406.12|410.66|407.86|410.9|408.1|408.92|406.12|0
1659065700000|2022-07-29 03:35:00|410.43|407.63|409.96|407.16|411.13|408.33|409.73|406.93|0
1659066000000|2022-07-29 03:40:00|410.19|407.39|412.06|409.26|412.29|409.49|410.19|407.39|0
1659066300000|2022-07-29 03:45:00|412.29|409.49|411.95|409.15|412.53|409.73|411.13|408.33|0
1659066600000|2022-07-29 03:50:00|411.83|409.03|411.59|408.79|412.29|409.49|411.36|408.56|0
1659066900000|2022-07-29 03:55:00|411.83|409.03|412.52|409.72|412.99|410.19|411.59|408.79|0
1659067200000|2022-07-29 04:00:00|412.76|409.96|412.06|409.26|412.99|410.19|412.06|409.26|0
1659067500000|2022-07-29 04:05:00|412.18|409.38|410.65|407.85|412.29|409.49|410.42|407.62|0
1659067800000|2022-07-29 04:10:00|410.42|407.62|410.65|407.85|410.89|408.09|410.42|407.62|0
1659068100000|2022-07-29 04:15:00|410.42|407.62|410.89|408.09|411.12|408.32|410.42|407.62|0
1659068400000|2022-07-29 04:20:00|410.65|407.85|409.37|406.57|410.89|408.09|409.25|406.45|0
1659068700000|2022-07-29 04:25:00|409.25|406.45|409.48|406.68|409.72|406.92|409.02|406.22|0
1659069000000|2022-07-29 04:30:00|409.6|406.8|410.42|407.62|410.88|408.08|409.6|406.8|0
1659069300000|2022-07-29 04:35:00|410.3|407.5|409.6|406.8|410.42|407.62|409.48|406.68|0
1659069600000|2022-07-29 04:40:00|409.71|406.91|409.71|406.91|410.18|407.38|409.48|406.68|0
1659069900000|2022-07-29 04:45:00|409.83|407.03|410.18|407.38|410.18|407.38|409.48|406.68|0
1659070200000|2022-07-29 04:50:00|409.95|407.15|410.41|407.61|410.53|407.73|409.71|406.91|0
1659070500000|2022-07-29 04:55:00|410.18|407.38|410.76|407.96|411.58|408.78|410.18|407.38|0
1659070800000|2022-07-29 05:00:00|411|408.2|411.93|409.13|412.16|409.36|410.53|407.73|0
1659071100000|2022-07-29 05:05:00|411.81|409.01|412.98|410.18|412.98|410.18|411.81|409.01|0
1659071400000|2022-07-29 05:10:00|412.86|410.06|413.21|410.41|414.38|411.58|412.51|409.71|0
1659071700000|2022-07-29 05:15:00|413.44|410.64|411.34|408.54|413.68|410.88|411.34|408.54|0
1659072000000|2022-07-29 05:20:00|411.11|408.31|409.7|406.9|411.11|408.31|409.24|406.44|0
1659072300000|2022-07-29 05:25:00|409.94|407.14|408.66|405.86|410.17|407.37|408.07|405.27|0
1659072600000|2022-07-29 05:30:00|408.77|405.97|406.67|403.87|409.24|406.44|406.1|403.3|0
1659072900000|2022-07-29 05:35:00|406.91|404.11|405.51|402.71|407.14|404.34|404.81|402.01|0
1659073200000|2022-07-29 05:40:00|405.4|402.6|406.9|404.1|407.14|404.34|405.4|402.6|0
1659073500000|2022-07-29 05:45:00|406.67|403.87|406.9|404.1|407.6|404.8|404.93|402.13|0
1659073800000|2022-07-29 05:50:00|407.13|404.33|407.37|404.57|408.07|405.27|406.44|403.64|0
1659074100000|2022-07-29 05:55:00|407.6|404.8|405.5|402.7|407.6|404.8|405.5|402.7|0
1659074400000|2022-07-29 06:00:00|405.74|402.94|408.3|405.5|409.23|406.43|405.74|402.94|0
1659074700000|2022-07-29 06:05:00|408.06|405.26|409.23|406.43|409.46|406.66|407.6|404.8|0
1659075000000|2022-07-29 06:10:00|409.12|406.32|409.23|406.43|409.69|406.89|407.6|404.8|0
1659075300000|2022-07-29 06:15:00|409.35|406.55|408.76|405.96|409.46|406.66|408.18|405.38|0
1659075600000|2022-07-29 06:20:00|408.53|405.73|405.5|402.7|408.99|406.19|405.5|402.7|0
1659075900000|2022-07-29 06:25:00|405.39|402.59|402.72|399.92|405.51|402.71|402.48|399.68|0
1659076200000|2022-07-29 06:30:00|402.95|400.15|403.41|400.61|403.65|400.85|402.25|399.45|0
1659076500000|2022-07-29 06:35:00|403.18|400.38|404.58|401.78|404.58|401.78|402.48|399.68|0
1659076800000|2022-07-29 06:40:00|404.34|401.54|405.97|403.17|406.21|403.41|403.64|400.84|0
1659077100000|2022-07-29 06:45:00|405.51|402.71|404.93|402.13|405.97|403.17|404.11|401.31|0
1659077400000|2022-07-29 06:50:00|404.81|402.01|404.57|401.77|405.74|402.94|403.99|401.19|0
1659077700000|2022-07-29 06:55:00|404.46|401.66|404.34|401.54|405.97|403.17|403.41|400.61|0
1659078000000|2022-07-29 07:00:00|405.04|402.24|406.32|403.52|406.9|404.1|403.87|401.07|0
1659078300000|2022-07-29 07:05:00|406.47|404.07|404.72|402.32|407.4|405|403.2|400.8|0
1659078600000|2022-07-29 07:10:00|404.6|402.2|406.23|403.83|406.23|403.83|402.74|400.34|0
1659078900000|2022-07-29 07:15:00|406|403.6|402.5|400.1|406.46|404.06|402.5|400.1|0
1659079200000|2022-07-29 07:20:00|402.27|399.87|402.39|399.99|402.74|400.34|400.41|398.01|0
1659079500000|2022-07-29 07:25:00|402.27|399.87|402.5|400.1|403.32|400.92|401.34|398.94|0
1659079800000|2022-07-29 07:30:00|402.73|400.33|407.86|405.46|408.09|405.69|402.5|400.1|0
1659080100000|2022-07-29 07:35:00|407.63|405.23|407.16|404.76|408.09|405.69|406.23|403.83|0
1659080400000|2022-07-29 07:40:00|407.39|404.99|408.79|406.39|410.19|407.79|407.16|404.76|0
1659080700000|2022-07-29 07:45:00|408.68|406.28|409.38|406.98|409.96|407.56|407.62|405.22|0
1659081000000|2022-07-29 07:50:00|409.15|406.75|409.02|406.62|409.49|407.09|407.62|405.22|0
1659081300000|2022-07-29 07:55:00|409.26|406.86|407.62|405.22|409.49|407.09|407.62|405.22|0
1659081600000|2022-07-29 08:00:00|407.39|404.99|406.69|404.29|408.09|405.69|405.52|403.12|0
1659081900000|2022-07-29 08:05:00|406.92|404.52|405.29|402.89|406.92|404.52|404.35|401.95|0
1659082200000|2022-07-29 08:10:00|405.05|402.65|405.05|402.65|405.29|402.89|403.42|401.02|0
1659082500000|2022-07-29 08:15:00|404.94|402.54|403.42|401.02|405.98|403.58|403.19|400.79|0
1659082800000|2022-07-29 08:20:00|403.65|401.25|407.74|405.34|407.85|405.45|403.42|401.02|0
1659083100000|2022-07-29 08:25:00|407.62|405.22|404.35|401.95|407.85|405.45|404.35|401.95|0
1659083400000|2022-07-29 08:30:00|404.58|402.18|405.51|403.11|405.75|403.35|404.35|401.95|0
1659083700000|2022-07-29 08:35:00|405.75|403.35|406.91|404.51|407.15|404.75|404.81|402.41|0
1659084000000|2022-07-29 08:40:00|407.38|404.98|407.97|405.57|408.67|406.27|404.58|402.18|0
1659084300000|2022-07-29 08:45:00|407.84|405.44|411.12|408.72|411.35|408.95|407.61|405.21|0
1659084600000|2022-07-29 08:50:00|410.88|408.48|410.88|408.48|411.82|409.42|409.71|407.31|0
1659084900000|2022-07-29 08:55:00|411.11|408.71|409.01|406.61|411.11|408.71|408.54|406.14|0
1659085200000|2022-07-29 09:00:00|409.48|407.08|409.71|407.31|410.88|408.48|409.01|406.61|0
1659085500000|2022-07-29 09:05:00|409.6|407.2|410.88|408.48|411.23|408.83|409.48|407.08|0
1659085800000|2022-07-29 09:10:00|410.64|408.24|409.24|406.84|411.34|408.94|409.24|406.84|0
1659086100000|2022-07-29 09:15:00|409.47|407.07|410.64|408.24|410.64|408.24|409.01|406.61|0
1659086400000|2022-07-29 09:20:00|410.41|408.01|409.61|407.21|411.25|408.85|408.91|406.51|0
1659086700000|2022-07-29 09:25:00|409.5|407.1|407.74|405.34|409.73|407.33|407.74|405.34|0
1659087000000|2022-07-29 09:30:00|407.97|405.57|405.4|403|407.97|405.57|405.4|403|0
1659087300000|2022-07-29 09:35:00|405.64|403.24|406.1|403.7|406.33|403.93|404.94|402.54|0
1659087600000|2022-07-29 09:40:00|406.22|403.82|406.57|404.17|406.69|404.29|405.4|403|0
1659087900000|2022-07-29 09:45:00|406.8|404.4|406.1|403.7|407.03|404.63|405.63|403.23|0
1659088200000|2022-07-29 09:50:00|405.87|403.47|406.1|403.7|407.03|404.63|405.17|402.77|0
1659088500000|2022-07-29 09:55:00|406.22|403.82|403.76|401.36|406.56|404.16|403.65|401.25|0
1659088800000|2022-07-29 10:00:00|403.53|401.13|404.7|402.3|407.03|404.63|402.83|400.43|0
1659089100000|2022-07-29 10:05:00|404.82|402.42|403.3|400.9|404.93|402.53|402.6|400.2|0
1659089400000|2022-07-29 10:10:00|403.53|401.13|404.69|402.29|405.16|402.76|402.83|400.43|0
1659089700000|2022-07-29 10:15:00|404.93|402.53|406.33|403.93|406.68|404.28|404.46|402.06|0
1659090000000|2022-07-29 10:20:00|406.79|404.39|405.62|403.22|406.79|404.39|405.16|402.76|0
1659090300000|2022-07-29 10:25:00|405.51|403.11|405.62|403.22|405.86|403.46|404.69|402.29|0
1659090600000|2022-07-29 10:30:00|405.39|402.99|404.46|402.06|405.51|403.11|404.46|402.06|0
1659090900000|2022-07-29 10:35:00|404.69|402.29|401.43|399.03|404.92|402.52|401.43|399.03|0
1659091200000|2022-07-29 10:40:00|401.66|399.26|402.36|399.96|402.36|399.96|401.42|399.02|0
1659091500000|2022-07-29 10:45:00|402.71|400.31|402.59|400.19|403.52|401.12|402.36|399.96|0
1659091800000|2022-07-29 10:50:00|402.12|399.72|402.82|400.42|402.82|400.42|400.96|398.56|0
1659092100000|2022-07-29 10:55:00|402.59|400.19|403.28|400.88|403.75|401.35|402.59|400.19|0
1659092400000|2022-07-29 11:00:00|403.52|401.12|405.15|402.75|405.38|402.98|402.59|400.19|0
1659092700000|2022-07-29 11:05:00|405.38|402.98|407.95|405.55|407.95|405.55|405.15|402.75|0
1659093000000|2022-07-29 11:10:00|407.84|405.44|407.95|405.55|407.95|405.55|406.31|403.91|0
1659093300000|2022-07-29 11:15:00|407.71|405.31|406.55|404.15|407.95|405.55|406.31|403.91|0
1659093600000|2022-07-29 11:20:00|406.31|403.91|407.71|405.31|408.88|406.48|405.85|403.45|0
1659093900000|2022-07-29 11:25:00|407.48|405.08|409.11|406.71|409.58|407.18|407.48|405.08|0
1659094200000|2022-07-29 11:30:00|408.88|406.48|409.16|406.76|409.39|406.99|408.18|405.78|0
1659094500000|2022-07-29 11:35:00|408.93|406.53|408.69|406.29|409.52|407.12|407.29|404.89|0
1659094800000|2022-07-29 11:40:00|408.92|406.52|409.39|406.99|410.8|408.4|408.69|406.29|0
1659095100000|2022-07-29 11:45:00|409.63|407.23|409.86|407.46|410.09|407.69|408.69|406.29|0
1659095400000|2022-07-29 11:50:00|409.98|407.58|409.15|406.75|410.56|408.16|408.45|406.05|0
1659095700000|2022-07-29 11:55:00|409.39|406.99|408.34|405.94|410.33|407.93|408.22|405.82|0
1659096000000|2022-07-29 12:00:00|408.45|406.05|407.05|404.65|408.68|406.28|406.58|404.18|0
1659096300000|2022-07-29 12:05:00|406.81|404.41|408.22|405.82|408.22|405.82|406.34|403.94|0
1659096600000|2022-07-29 12:10:00|407.98|405.58|409.85|407.45|410.32|407.92|407.98|405.58|0
1659096900000|2022-07-29 12:15:00|410.09|407.69|411.49|409.09|411.96|409.56|410.09|407.69|0
1659097200000|2022-07-29 12:20:00|411.26|408.86|411.02|408.62|412.43|410.03|410.79|408.39|0
1659097500000|2022-07-29 12:25:00|410.79|408.39|412.19|409.79|413.13|410.73|409.38|406.98|0
1659097800000|2022-07-29 12:30:00|411.61|409.21|419.25|416.85|419.37|416.97|411.02|408.62|0
1659098100000|2022-07-29 12:35:00|418.78|416.38|420.01|417.61|421.13|418.73|415.25|412.85|0
1659098400000|2022-07-29 12:40:00|420.48|418.08|419.07|416.67|420.48|418.08|418.49|416.09|0
1659098700000|2022-07-29 12:45:00|418.84|416.44|416.96|414.56|419.07|416.67|416.72|414.32|0
1659099000000|2022-07-29 12:50:00|416.72|414.32|413.46|411.06|417.19|414.79|413.21|410.81|0
1659099300000|2022-07-29 12:55:00|413.69|411.29|414.63|412.23|414.86|412.46|413.69|411.29|0
1659099600000|2022-07-29 13:00:00|414.39|411.99|420.03|417.63|420.5|418.1|414.39|411.99|0
1659099900000|2022-07-29 13:05:00|420.26|417.86|420.5|418.1|422.14|419.74|419.32|416.92|0
1659100200000|2022-07-29 13:10:00|420.26|417.86|420.97|418.57|422.14|419.74|420.03|417.63|0
1659100500000|2022-07-29 13:15:00|421.44|419.04|421.2|418.8|421.79|419.39|420.49|418.09|0
1659100800000|2022-07-29 13:20:00|421.44|419.04|418.38|415.98|422.14|419.74|418.14|415.74|0
1659101100000|2022-07-29 13:25:00|418.61|416.21|418.14|415.74|419.32|416.92|416.97|414.57|0
1659101400000|2022-07-29 13:30:00|417.44|415.04|421.43|419.03|424.02|421.62|413.69|411.29|0
1659101700000|2022-07-29 13:35:00|423.08|420.68|416.43|414.03|425.44|423.04|416.2|413.8|0
1659102000000|2022-07-29 13:40:00|415.96|413.56|409.38|406.98|416.32|413.92|406.1|403.7|0
1659102300000|2022-07-29 13:45:00|409.74|407.34|406.35|403.95|409.74|407.34|402.59|400.19|0
1659102600000|2022-07-29 13:50:00|406.11|403.71|404.39|401.99|407.05|404.65|402.29|399.89|0
1659102900000|2022-07-29 13:55:00|403.92|401.52|403.46|401.06|406.02|403.62|400.89|398.49|0
1659103200000|2022-07-29 14:00:00|403.11|400.71|395.78|393.38|406.49|404.09|395.31|392.91|0
1659103500000|2022-07-29 14:05:00|395.55|393.15|397.23|394.83|398.63|396.23|391.67|389.27|0
1659103800000|2022-07-29 14:10:00|397.46|395.06|399.09|396.69|399.32|396.92|394.45|392.05|0
1659104100000|2022-07-29 14:15:00|398.62|396.22|397.46|395.06|400.95|398.55|397.46|395.06|0
1659104400000|2022-07-29 14:20:00|397.23|394.83|393.75|391.35|399.09|396.69|392.82|390.42|0
1659104700000|2022-07-29 14:25:00|393.05|390.65|390.51|388.11|393.75|391.35|386.58|384.18|0
1659105000000|2022-07-29 14:30:00|390.28|387.88|394.21|391.81|394.91|392.51|388.2|385.8|0
1659105300000|2022-07-29 14:35:00|394.91|392.51|391.89|389.49|395.14|392.74|391.2|388.8|0
1659105600000|2022-07-29 14:40:00|391.43|389.03|388.89|386.49|393.05|390.65|388.43|386.03|0
1659105900000|2022-07-29 14:45:00|389.12|386.72|391.66|389.26|391.89|389.49|387.04|384.64|0
1659106200000|2022-07-29 14:50:00|391.43|389.03|392.82|390.42|394.44|392.04|390.73|388.33|0
1659106500000|2022-07-29 14:55:00|393.05|390.65|400.94|398.54|400.94|398.54|392.12|389.72|0
1659106800000|2022-07-29 15:00:00|401.17|398.77|404.9|402.5|405.37|402.97|398.85|396.45|0
1659107100000|2022-07-29 15:05:00|404.43|402.03|402.33|399.93|404.67|402.27|400.24|397.84|0
1659107400000|2022-07-29 15:10:00|402.57|400.17|403.98|401.58|406.88|404.48|402.06|399.66|0
1659107700000|2022-07-29 15:15:00|403.62|401.22|401.76|399.36|406.42|404.02|401.53|399.13|0
1659108000000|2022-07-29 15:20:00|402|399.6|408.74|406.34|408.74|406.34|401.53|399.13|0
1659108300000|2022-07-29 15:25:00|408.98|406.58|411.4|409|413.65|411.25|408.05|405.65|0
1659108600000|2022-07-29 15:30:00|411.87|409.47|411.93|409.53|414.27|411.87|408.9|406.5|0
1659108900000|2022-07-29 15:35:00|412.16|409.76|405.17|402.77|412.16|409.76|405.17|402.77|0
1659109200000|2022-07-29 15:40:00|404.94|402.54|399.83|397.43|405.64|403.24|399.83|397.43|0
1659109500000|2022-07-29 15:45:00|400.07|397.67|402.38|399.98|402.38|399.98|398.91|396.51|0
1659109800000|2022-07-29 15:50:00|402.15|399.75|399.14|396.74|403.54|401.14|398.44|396.04|0
1659110100000|2022-07-29 15:55:00|398.91|396.51|400.06|397.66|400.99|398.59|397.98|395.58|0
1659110400000|2022-07-29 16:00:00|399.83|397.43|399.28|396.88|400.36|397.96|397.18|394.78|0
1659110700000|2022-07-29 16:05:00|399.74|397.34|404.87|402.47|406.03|403.63|399.74|397.34|0
1659111000000|2022-07-29 16:10:00|404.17|401.77|403|400.6|404.17|401.77|399.97|397.57|0
1659111300000|2022-07-29 16:15:00|402.77|400.37|398.81|396.41|403|400.6|397.41|395.01|0
1659111600000|2022-07-29 16:20:00|398.57|396.17|398.81|396.41|400.9|398.5|397.64|395.24|0
1659111900000|2022-07-29 16:25:00|398.69|396.29|399.04|396.64|400.2|397.8|397.88|395.48|0
1659112200000|2022-07-29 16:30:00|398.8|396.4|397.67|395.27|399.5|397.1|396.48|394.08|0
1659112500000|2022-07-29 16:35:00|397.9|395.5|396.28|393.88|401.17|398.77|395.81|393.41|0
1659112800000|2022-07-29 16:40:00|396.51|394.11|395.81|393.41|398.14|395.74|395.58|393.18|0
1659113100000|2022-07-29 16:45:00|396.04|393.64|392.79|390.39|396.51|394.11|392.09|389.69|0
1659113400000|2022-07-29 16:50:00|393.25|390.85|389.54|387.14|393.25|390.85|389.54|387.14|0
1659113700000|2022-07-29 16:55:00|389.31|386.91|390.7|388.3|391.16|388.76|388.39|385.99|0
1659114000000|2022-07-29 17:00:00|390.93|388.53|393.02|390.62|393.71|391.31|390.24|387.84|0
1659114300000|2022-07-29 17:05:00|393.25|390.85|391.45|389.05|393.71|391.31|390.99|388.59|0
1659114600000|2022-07-29 17:10:00|391.22|388.82|390.99|388.59|393.31|390.91|390.06|387.66|0
1659114900000|2022-07-29 17:15:00|390.75|388.35|391.22|388.82|391.91|389.51|390.29|387.89|0
1659115200000|2022-07-29 17:20:00|390.98|388.58|391.91|389.51|392.84|390.44|390.06|387.66|0
1659115500000|2022-07-29 17:25:00|392.14|389.74|394.23|391.83|394.7|392.3|391.45|389.05|0
1659115800000|2022-07-29 17:30:00|394.47|392.07|392.84|390.44|394.47|392.07|390.75|388.35|0
1659116100000|2022-07-29 17:35:00|393.07|390.67|390.28|387.88|393.54|391.14|390.05|387.65|0
1659116400000|2022-07-29 17:40:00|390.05|387.65|388.45|386.05|390.75|388.35|388.43|386.03|0
1659116700000|2022-07-29 17:45:00|388.68|386.28|387.52|385.12|389.15|386.75|386.6|384.2|0
1659117000000|2022-07-29 17:50:00|387.76|385.36|384.97|382.57|387.76|385.36|384.51|382.11|0
1659117300000|2022-07-29 17:55:00|384.74|382.34|387.04|384.64|387.74|385.34|383.59|381.19|0
1659117600000|2022-07-29 18:00:00|386.81|384.41|386.12|383.72|389.13|386.73|385.66|383.26|0
1659117900000|2022-07-29 18:05:00|385.89|383.49|383.34|380.94|385.89|383.49|383.34|380.94|0
1659118200000|2022-07-29 18:10:00|383.58|381.18|383.24|380.84|384.05|381.65|382.2|379.8|0
1659118500000|2022-07-29 18:15:00|383.35|380.95|380.82|378.42|384.51|382.11|380.59|378.19|0
1659118800000|2022-07-29 18:20:00|381.05|378.65|382.2|379.8|383.12|380.72|380.59|378.19|0
1659119100000|2022-07-29 18:25:00|382.43|380.03|380.82|378.42|383.58|381.18|380.48|378.08|0
1659119400000|2022-07-29 18:30:00|380.59|378.19|380.36|377.96|382.2|379.8|380.13|377.73|0
1659119700000|2022-07-29 18:35:00|380.13|377.73|379.21|376.81|380.13|377.73|376.68|374.28|0
1659120000000|2022-07-29 18:40:00|379.89|377.49|381.27|378.87|382.42|380.02|379.21|376.81|0
1659120300000|2022-07-29 18:45:00|381.04|378.64|380.58|378.18|382.19|379.79|378.97|376.57|0
1659120600000|2022-07-29 18:50:00|380.81|378.41|379.2|376.8|381.5|379.1|378.74|376.34|0
1659120900000|2022-07-29 18:55:00|379.66|377.26|378.28|375.88|380.35|377.95|378.05|375.65|0
1659121200000|2022-07-29 19:00:00|377.82|375.42|373.7|371.3|378.74|376.34|373.7|371.3|0
1659121500000|2022-07-29 19:05:00|373.92|371.52|377.21|374.81|377.44|375.04|373.92|371.52|0
1659121800000|2022-07-29 19:10:00|376.98|374.58|375.15|372.75|378.36|375.96|375.15|372.75|0
1659122100000|2022-07-29 19:15:00|374.92|372.52|375.6|373.2|377.9|375.5|374.92|372.52|0
1659122400000|2022-07-29 19:20:00|375.83|373.43|373.77|371.37|376.52|374.12|373.77|371.37|0
1659122700000|2022-07-29 19:25:00|373.31|370.91|370.79|368.39|373.54|371.14|370.56|368.16|0
1659123000000|2022-07-29 19:30:00|371.02|368.62|368.96|366.56|374|371.6|368.96|366.56|0
1659123300000|2022-07-29 19:35:00|368.74|366.34|371.25|368.85|371.25|368.85|368.51|366.11|0
1659123600000|2022-07-29 19:40:00|371.48|369.08|370.56|368.16|373.08|370.68|369.42|367.02|0
1659123900000|2022-07-29 19:45:00|371.02|368.62|369.87|367.47|371.93|369.53|368.73|366.33|0
1659124200000|2022-07-29 19:50:00|368.05|365.65|375.14|372.74|375.37|372.97|368.05|365.65|0
1659124500000|2022-07-29 19:55:00|374.91|372.51|378.35|375.95|378.81|376.41|374.91|372.51|0
1659124800000|2022-07-29 20:00:00|374.91|372.51|377.2|374.8|377.2|374.8|374.45|372.05|0
1659125100000|2022-07-29 20:05:00|376.74|374.34|378.81|376.41|378.81|376.41|376.28|373.88|0
1659125400000|2022-07-29 20:10:00|378.58|376.18|378.12|375.72|378.81|376.41|377.43|375.03|0
1659313800000|2022-08-01 00:30:00|390.5|387.7|390.73|387.93|390.73|387.93|389.92|387.12|0
1659314100000|2022-08-01 00:35:00|390.97|388.17|391.43|388.63|391.9|389.1|390.03|387.23|0
1659314400000|2022-08-01 00:40:00|391.66|388.86|390.73|387.93|391.66|388.86|390.03|387.23|0
1659314700000|2022-08-01 00:45:00|390.62|387.82|390.5|387.7|390.73|387.93|389.8|387|0
1659315000000|2022-08-01 00:50:00|390.26|387.46|390.5|387.7|390.5|387.7|389.8|387|0
1659315300000|2022-08-01 00:55:00|390.38|387.58|390.96|388.16|391.66|388.86|390.38|387.58|0
1659315600000|2022-08-01 01:00:00|390.73|387.93|392.01|389.21|392.01|389.21|390.26|387.46|0
1659315900000|2022-08-01 01:05:00|392.13|389.33|392.36|389.56|392.83|390.03|391.42|388.62|0
1659316200000|2022-08-01 01:10:00|392.59|389.79|390.72|387.92|392.59|389.79|390.26|387.46|0
1659316500000|2022-08-01 01:15:00|390.49|387.69|389.09|386.29|391.19|388.39|389.09|386.29|0
1659316800000|2022-08-01 01:20:00|388.98|386.18|390.49|387.69|390.49|387.69|388.63|385.83|0
1659317100000|2022-08-01 01:25:00|390.26|387.46|389.56|386.76|390.49|387.69|389.32|386.52|0
1659317400000|2022-08-01 01:30:00|389.79|386.99|388.62|385.82|391.42|388.62|388.16|385.36|0
1659317700000|2022-08-01 01:35:00|388.51|385.71|388.58|385.78|389.52|386.72|387.66|384.86|0
1659318000000|2022-08-01 01:40:00|388.82|386.02|389.75|386.95|390.44|387.64|388.12|385.32|0
1659318300000|2022-08-01 01:45:00|389.87|387.07|391.61|388.81|391.84|389.04|389.75|386.95|0
1659318600000|2022-08-01 01:50:00|391.84|389.04|389.74|386.94|391.84|389.04|389.51|386.71|0
1659318900000|2022-08-01 01:55:00|389.86|387.06|389.28|386.48|390.44|387.64|388.35|385.55|0
1659319200000|2022-08-01 02:00:00|389.51|386.71|390.67|387.87|390.67|387.87|389.04|386.24|0
1659319500000|2022-08-01 02:05:00|390.44|387.64|390.67|387.87|390.9|388.1|389.86|387.06|0
1659319800000|2022-08-01 02:10:00|390.56|387.76|390.67|387.87|391.6|388.8|390.56|387.76|0
1659320100000|2022-08-01 02:15:00|390.9|388.1|391.13|388.33|391.37|388.57|390.56|387.76|0
1659320400000|2022-08-01 02:20:00|390.9|388.1|390.67|387.87|391.13|388.33|390.67|387.87|0
1659320700000|2022-08-01 02:25:00|390.43|387.63|388.46|385.66|390.67|387.87|388.34|385.54|0
1659321000000|2022-08-01 02:30:00|388.34|385.54|389.27|386.47|389.27|386.47|387.87|385.07|0
1659321300000|2022-08-01 02:35:00|389.04|386.24|389.97|387.17|390.2|387.4|389.04|386.24|0
1659321600000|2022-08-01 02:40:00|389.85|387.05|389.85|387.05|390.2|387.4|389.5|386.7|0
1659321900000|2022-08-01 02:45:00|389.73|386.93|389.27|386.47|389.73|386.93|388.57|385.77|0
1659322200000|2022-08-01 02:50:00|389.39|386.59|388.8|386|389.73|386.93|388.8|386|0
1659322500000|2022-08-01 02:55:00|388.33|385.53|388.57|385.77|388.92|386.12|387.64|384.84|0
1659322800000|2022-08-01 03:00:00|388.69|385.89|389.73|386.93|389.73|386.93|388.56|385.76|0
1659323100000|2022-08-01 03:05:00|389.96|387.16|390.19|387.39|390.89|388.09|389.49|386.69|0
1659323400000|2022-08-01 03:10:00|390.42|387.62|390.42|387.62|390.89|388.09|389.73|386.93|0
1659323700000|2022-08-01 03:15:00|390.19|387.39|392.75|389.95|392.75|389.95|390.19|387.39|0
1659324000000|2022-08-01 03:20:00|392.98|390.18|393.92|391.12|393.92|391.12|392.98|390.18|0
1659324300000|2022-08-01 03:25:00|393.68|390.88|394.62|391.82|395.32|392.52|393.45|390.65|0
1659324600000|2022-08-01 03:30:00|394.74|391.94|394.15|391.35|395.08|392.28|394.04|391.24|0
1659324900000|2022-08-01 03:35:00|394.38|391.58|393.91|391.11|394.38|391.58|393.91|391.11|0
1659325200000|2022-08-01 03:40:00|394.03|391.23|393.91|391.11|394.15|391.35|393.91|391.11|0
1659325500000|2022-08-01 03:45:00|394.14|391.34|395.08|392.28|395.08|392.28|394.14|391.34|0
1659325800000|2022-08-01 03:50:00|394.84|392.04|394.38|391.58|395.08|392.28|394.14|391.34|0
1659326100000|2022-08-01 03:55:00|394.14|391.34|394.37|391.57|394.38|391.58|394.14|391.34|0
1659326400000|2022-08-01 04:00:00|394.61|391.81|394.14|391.34|394.84|392.04|394.14|391.34|0
1659326700000|2022-08-01 04:05:00|393.91|391.11|394.84|392.04|394.84|392.04|393.91|391.11|0
1659327000000|2022-08-01 04:10:00|395.07|392.27|394.14|391.34|395.07|392.27|393.9|391.1|0
1659327300000|2022-08-01 04:15:00|393.9|391.1|392.74|389.94|393.9|391.1|392.74|389.94|0
1659327600000|2022-08-01 04:20:00|392.63|389.83|392.5|389.7|393.09|390.29|392.5|389.7|0
1659327900000|2022-08-01 04:25:00|392.62|389.82|392.04|389.24|392.97|390.17|392.04|389.24|0
1659328200000|2022-08-01 04:30:00|392.27|389.47|392.5|389.7|392.97|390.17|392.03|389.23|0
1659328500000|2022-08-01 04:35:00|392.27|389.47|393.67|390.87|393.67|390.87|392.27|389.47|0
1659328800000|2022-08-01 04:40:00|393.43|390.63|392.96|390.16|393.67|390.87|392.73|389.93|0
1659329100000|2022-08-01 04:45:00|392.73|389.93|393.43|390.63|393.43|390.63|392.73|389.93|0
1659329400000|2022-08-01 04:50:00|393.2|390.4|392.73|389.93|393.66|390.86|392.73|389.93|0
1659329700000|2022-08-01 04:55:00|392.62|389.82|392.03|389.23|392.73|389.93|392.03|389.23|0
1659330000000|2022-08-01 05:00:00|391.8|389|392.49|389.69|392.62|389.82|391.8|389|0
1659330300000|2022-08-01 05:05:00|392.73|389.93|392.73|389.93|392.85|390.05|392.03|389.23|0
1659330600000|2022-08-01 05:10:00|392.85|390.05|393.89|391.09|394.36|391.56|392.73|389.93|0
1659330900000|2022-08-01 05:15:00|394.12|391.32|393.42|390.62|394.36|391.56|393.31|390.51|0
1659331200000|2022-08-01 05:20:00|393.66|390.86|394.12|391.32|394.12|391.32|393.08|390.28|0
1659331500000|2022-08-01 05:25:00|394.01|391.21|393.19|390.39|394.01|391.21|392.84|390.04|0
1659331800000|2022-08-01 05:30:00|392.95|390.15|393.19|390.39|393.19|390.39|391.55|388.75|0
1659332100000|2022-08-01 05:35:00|393.42|390.62|395.05|392.25|395.05|392.25|393.19|390.39|0
1659332400000|2022-08-01 05:40:00|395.99|393.19|396.45|393.65|396.92|394.12|395.75|392.95|0
1659332700000|2022-08-01 05:45:00|396.57|393.77|394.82|392.02|396.57|393.77|394.82|392.02|0
1659333000000|2022-08-01 05:50:00|394.58|391.78|392.95|390.15|394.82|392.02|392.95|390.15|0
1659333300000|2022-08-01 05:55:00|392.71|389.91|391.78|388.98|393.07|390.27|391.78|388.98|0
1659333600000|2022-08-01 06:00:00|391.55|388.75|390.85|388.05|391.78|388.98|390.62|387.82|0
1659333900000|2022-08-01 06:05:00|390.62|387.82|391.78|388.98|391.78|388.98|390.61|387.81|0
1659334200000|2022-08-01 06:10:00|391.55|388.75|390.61|387.81|392.24|389.44|390.61|387.81|0
1659334500000|2022-08-01 06:15:00|390.38|387.58|392.24|389.44|392.36|389.56|390.38|387.58|0
1659334800000|2022-08-01 06:20:00|392.01|389.21|393.17|390.37|393.17|390.37|391.31|388.51|0
1659335100000|2022-08-01 06:25:00|393.06|390.26|391.77|388.97|393.53|390.73|391.77|388.97|0
1659335400000|2022-08-01 06:30:00|392.01|389.21|392.94|390.14|393.87|391.07|391.9|389.1|0
1659335700000|2022-08-01 06:35:00|393.17|390.37|393.17|390.37|393.87|391.07|392.47|389.67|0
1659336000000|2022-08-01 06:40:00|392.94|390.14|392|389.2|393.17|390.37|391.54|388.74|0
1659336300000|2022-08-01 06:45:00|391.77|388.97|391.07|388.27|392|389.2|390.49|387.69|0
1659336600000|2022-08-01 06:50:00|390.84|388.04|390.84|388.04|391.77|388.97|390.6|387.8|0
1659336900000|2022-08-01 06:55:00|390.96|388.16|390.6|387.8|391.07|388.27|390.26|387.46|0
1659337200000|2022-08-01 07:00:00|388.74|385.94|387|384.2|389.67|386.87|386.65|383.85|0
1659337500000|2022-08-01 07:05:00|386.68|384.28|386.44|384.04|387.84|385.44|385.75|383.35|0
1659337800000|2022-08-01 07:10:00|386.57|384.17|386.68|384.28|387.14|384.74|385.17|382.77|0
1659338100000|2022-08-01 07:15:00|386.56|384.16|387.6|385.2|388.3|385.9|386.44|384.04|0
1659338400000|2022-08-01 07:20:00|387.96|385.56|386.21|383.81|387.96|385.56|385.74|383.34|0
1659338700000|2022-08-01 07:25:00|385.98|383.58|387.14|384.74|387.6|385.2|385.86|383.46|0
1659339000000|2022-08-01 07:30:00|386.9|384.5|383.65|381.25|386.9|384.5|382.96|380.56|0
1659339300000|2022-08-01 07:35:00|383.42|381.02|382.03|379.63|383.42|381.02|380.87|378.47|0
1659339600000|2022-08-01 07:40:00|382.26|379.86|382.72|380.32|383.42|381.02|381.33|378.93|0
1659339900000|2022-08-01 07:45:00|382.61|380.21|383.19|380.79|383.42|381.02|382.03|379.63|0
1659340200000|2022-08-01 07:50:00|383.31|380.91|384.46|382.06|385.39|382.99|383.19|380.79|0
1659340500000|2022-08-01 07:55:00|384.34|381.94|384.34|381.94|385.27|382.87|383.65|381.25|0
1659340800000|2022-08-01 08:00:00|384.57|382.17|384.34|381.94|385.04|382.64|383.65|381.25|0
1659341100000|2022-08-01 08:05:00|384.11|381.71|383.18|380.78|384.81|382.41|382.95|380.55|0
1659341400000|2022-08-01 08:10:00|382.95|380.55|384.8|382.4|385.96|383.56|381.33|378.93|0
1659341700000|2022-08-01 08:15:00|385.04|382.64|385.03|382.63|385.27|382.87|383.87|381.47|0
1659342000000|2022-08-01 08:20:00|385.27|382.87|386.31|383.91|386.43|384.03|384.8|382.4|0
1659342300000|2022-08-01 08:25:00|385.96|383.56|386.19|383.79|387.12|384.72|385.96|383.56|0
1659342600000|2022-08-01 08:30:00|386.43|384.03|385.26|382.86|386.43|384.03|385.03|382.63|0
1659342900000|2022-08-01 08:35:00|385.49|383.09|386.42|384.02|387.12|384.72|385.03|382.63|0
1659343200000|2022-08-01 08:40:00|386.19|383.79|388.28|385.88|388.28|385.88|386.19|383.79|0
1659343500000|2022-08-01 08:45:00|387.82|385.42|390.14|387.74|390.14|387.74|387.58|385.18|0
1659343800000|2022-08-01 08:50:00|390.03|387.63|389.8|387.4|391.07|388.67|389.8|387.4|0
1659344100000|2022-08-01 08:55:00|389.91|387.51|389.67|387.27|390.37|387.97|389.56|387.16|0
1659344400000|2022-08-01 09:00:00|389.44|387.04|388.28|385.88|389.91|387.51|388.04|385.64|0
1659344700000|2022-08-01 09:05:00|388.04|385.64|388.04|385.64|388.97|386.57|387.81|385.41|0
1659345000000|2022-08-01 09:10:00|387.93|385.53|386.18|383.78|388.04|385.64|385.72|383.32|0
1659345300000|2022-08-01 09:15:00|386.3|383.9|386.53|384.13|387.11|384.71|386.18|383.78|0
1659345600000|2022-08-01 09:20:00|386.65|384.25|386.18|383.78|386.88|384.48|386.07|383.67|0
1659345900000|2022-08-01 09:25:00|385.95|383.55|387.11|384.71|387.34|384.94|385.48|383.08|0
1659346200000|2022-08-01 09:30:00|387.23|384.83|383.62|381.22|387.23|384.83|383.16|380.76|0
1659346500000|2022-08-01 09:35:00|383.39|380.99|382.81|380.41|384.09|381.69|382.12|379.72|0
1659346800000|2022-08-01 09:40:00|382.93|380.53|383.62|381.22|384.09|381.69|382.69|380.29|0
1659347100000|2022-08-01 09:45:00|383.39|380.99|382.23|379.83|383.97|381.57|382.23|379.83|0
1659347400000|2022-08-01 09:50:00|382|379.6|383.85|381.45|384.08|381.68|382|379.6|0
1659347700000|2022-08-01 09:55:00|383.97|381.57|383.62|381.22|384.08|381.68|382.92|380.52|0
1659348000000|2022-08-01 10:00:00|383.38|380.98|382.22|379.82|384.2|381.8|382.22|379.82|0
1659348300000|2022-08-01 10:05:00|381.99|379.59|382.58|380.18|383.15|380.75|380.83|378.43|0
1659348600000|2022-08-01 10:10:00|382.46|380.06|384.31|381.91|384.77|382.37|382.46|380.06|0
1659348900000|2022-08-01 10:15:00|384.54|382.14|383.15|380.75|384.77|382.37|382.92|380.52|0
1659349200000|2022-08-01 10:20:00|382.92|380.52|384.07|381.67|385|382.6|382.92|380.52|0
1659349500000|2022-08-01 10:25:00|384.2|381.8|383.38|380.98|384.54|382.14|383.38|380.98|0
1659349800000|2022-08-01 10:30:00|383.61|381.21|383.38|380.98|385.12|382.72|383.38|380.98|0
1659350100000|2022-08-01 10:35:00|383.5|381.1|383.84|381.44|384.07|381.67|383.14|380.74|0
1659350400000|2022-08-01 10:40:00|384.07|381.67|384.3|381.9|384.66|382.26|383.61|381.21|0
1659350700000|2022-08-01 10:45:00|384.42|382.02|385|382.6|385.23|382.83|383.96|381.56|0
1659351000000|2022-08-01 10:50:00|385.12|382.72|384.53|382.13|385.23|382.83|384.07|381.67|0
1659351300000|2022-08-01 10:55:00|384.42|382.02|383.83|381.43|385|382.6|383.37|380.97|0
1659351600000|2022-08-01 11:00:00|383.49|381.09|383.14|380.74|384.07|381.67|382.91|380.51|0
1659351900000|2022-08-01 11:05:00|383.37|380.97|383.14|380.74|383.6|381.2|382.21|379.81|0
1659352200000|2022-08-01 11:10:00|383.02|380.62|381.28|378.88|383.49|381.09|380.71|378.31|0
1659352500000|2022-08-01 11:15:00|381.05|378.65|381.4|379|381.97|379.57|380.82|378.42|0
1659352800000|2022-08-01 11:20:00|381.28|378.88|381.51|379.11|381.74|379.34|380.12|377.72|0
1659353100000|2022-08-01 11:25:00|381.4|379|381.4|379|381.51|379.11|380.12|377.72|0
1659353400000|2022-08-01 11:30:00|380.93|378.53|382.55|380.15|382.78|380.38|380.82|378.42|0
1659353700000|2022-08-01 11:35:00|382.44|380.04|381.86|379.46|382.78|380.38|381.86|379.46|0
1659354000000|2022-08-01 11:40:00|381.62|379.22|379.43|377.03|381.62|379.22|377.7|375.3|0
1659354300000|2022-08-01 11:45:00|379.54|377.14|378.16|375.76|379.54|377.14|376.09|373.69|0
1659354600000|2022-08-01 11:50:00|378.28|375.88|379.77|377.37|379.77|377.37|378.16|375.76|0
1659354900000|2022-08-01 11:55:00|380.23|377.83|381.16|378.76|381.62|379.22|380.23|377.83|0
1659355200000|2022-08-01 12:00:00|381.39|378.99|383.47|381.07|383.47|381.07|381.16|378.76|0
1659355500000|2022-08-01 12:05:00|383.59|381.19|386.01|383.61|386.94|384.54|383.59|381.19|0
1659355800000|2022-08-01 12:10:00|385.78|383.38|386.71|384.31|387.64|385.24|385.55|383.15|0
1659356100000|2022-08-01 12:15:00|386.94|384.54|387.64|385.24|387.87|385.47|386.24|383.84|0
1659356400000|2022-08-01 12:20:00|387.4|385|388.56|386.16|389.03|386.63|387.17|384.77|0
1659356700000|2022-08-01 12:25:00|388.33|385.93|389.26|386.86|391.35|388.95|388.33|385.93|0
1659357000000|2022-08-01 12:30:00|389.49|387.09|390.19|387.79|391.01|388.61|387.63|385.23|0
1659357300000|2022-08-01 12:35:00|390.42|388.02|391.12|388.72|391.81|389.41|389.95|387.55|0
1659357600000|2022-08-01 12:40:00|391.35|388.95|391.35|388.95|393.44|391.04|391.11|388.71|0
1659357900000|2022-08-01 12:45:00|391.24|388.84|395.54|393.14|396.24|393.84|391.11|388.71|0
1659358200000|2022-08-01 12:50:00|395.31|392.91|399.98|397.58|400.44|398.04|393.91|391.51|0
1659358500000|2022-08-01 12:55:00|400.21|397.81|400.44|398.04|400.44|398.04|398.11|395.71|0
1659358800000|2022-08-01 13:00:00|400.91|398.51|405.83|403.43|407.24|404.84|400.21|397.81|0
1659359100000|2022-08-01 13:05:00|405.6|403.2|400.21|397.81|405.83|403.43|400.21|397.81|0
1659359400000|2022-08-01 13:10:00|400.09|397.69|399.5|397.1|401.61|399.21|399.5|397.1|0
1659359700000|2022-08-01 13:15:00|399.74|397.34|403.72|401.32|404.18|401.78|399.5|397.1|0
1659360000000|2022-08-01 13:20:00|403.95|401.55|400.67|398.27|404.89|402.49|400.56|398.16|0
1659360300000|2022-08-01 13:25:00|400.79|398.39|403.24|400.84|404.18|401.78|400.44|398.04|0
1659360600000|2022-08-01 13:30:00|402.54|400.14|405.35|402.95|410.05|407.65|399.03|396.63|0
1659360900000|2022-08-01 13:35:00|406.05|403.65|399.89|397.49|406.05|403.65|399.43|397.03|0
1659361200000|2022-08-01 13:40:00|399.43|397.03|392.94|390.54|401.28|398.88|390.87|388.47|0
1659361500000|2022-08-01 13:45:00|393.18|390.78|392.71|390.31|395.95|393.55|390.64|388.24|0
1659361800000|2022-08-01 13:50:00|392.48|390.08|383.73|381.33|393.64|391.24|382.13|379.73|0
1659362100000|2022-08-01 13:55:00|383.96|381.56|384.77|382.37|385.57|383.17|380.06|377.66|0
1659362400000|2022-08-01 14:00:00|385.46|383.06|381.89|379.49|389.02|386.62|378|375.6|0
1659362700000|2022-08-01 14:05:00|382.35|379.95|374.35|371.95|382.35|379.95|370.26|367.86|0
1659363000000|2022-08-01 14:10:00|374.7|372.3|372.94|370.54|375.46|373.06|369.96|367.56|0
1659363300000|2022-08-01 14:15:00|372.48|370.08|385.14|382.74|385.14|382.74|372.02|369.62|0
1659363600000|2022-08-01 14:20:00|385.37|382.97|385.14|382.74|389.31|386.91|383.29|380.89|0
1659363900000|2022-08-01 14:25:00|385.6|383.2|392.09|389.69|394.65|392.25|385.14|382.74|0
1659364200000|2022-08-01 14:30:00|391.75|389.35|389.3|386.9|391.86|389.46|386.52|384.12|0
1659364500000|2022-08-01 14:35:00|388.84|386.44|384.21|381.81|389.77|387.37|384.21|381.81|0
1659364800000|2022-08-01 14:40:00|383.75|381.35|376.6|374.2|383.75|381.35|375.91|373.51|0
1659365100000|2022-08-01 14:45:00|376.14|373.74|371.33|368.93|377.29|374.89|369.72|367.32|0
1659365400000|2022-08-01 14:50:00|371.1|368.7|365.84|363.44|371.1|368.7|364.47|362.07|0
1659365700000|2022-08-01 14:55:00|366.3|363.9|367.44|365.04|368.58|366.18|366.07|363.67|0
1659366000000|2022-08-01 15:00:00|366.98|364.58|370.64|368.24|371.32|368.92|364.24|361.84|0
1659366300000|2022-08-01 15:05:00|370.41|368.01|372.47|370.07|374.53|372.13|370.18|367.78|0
1659366600000|2022-08-01 15:10:00|372.01|369.61|368.12|365.72|373.15|370.75|367.89|365.49|0
1659366900000|2022-08-01 15:15:00|367.89|365.49|379.82|377.42|379.82|377.42|367.89|365.49|0
1659367200000|2022-08-01 15:20:00|380.28|377.88|370.63|368.23|381.2|378.8|369.94|367.54|0
1659367500000|2022-08-01 15:25:00|370.4|368|368.57|366.17|372|369.6|366.41|364.01|0
1659367800000|2022-08-01 15:30:00|368.8|366.4|374.52|372.12|376.02|373.62|368.34|365.94|0
1659368100000|2022-08-01 15:35:00|374.06|371.66|374.06|371.66|376.59|374.19|372.92|370.52|0
1659368400000|2022-08-01 15:40:00|374.29|371.89|369.71|367.31|375.44|373.04|369.48|367.08|0
1659368700000|2022-08-01 15:45:00|369.48|367.08|365.37|362.97|371.31|368.91|365.37|362.97|0
1659369000000|2022-08-01 15:50:00|365.6|363.2|368.33|365.93|368.33|365.93|364.69|362.29|0
1659369300000|2022-08-01 15:55:00|368.11|365.71|370.62|368.22|370.62|368.22|368.11|365.71|0
1659369600000|2022-08-01 16:00:00|370.39|367.99|373.6|371.2|374.51|372.11|369.25|366.85|0
1659369900000|2022-08-01 16:05:00|373.14|370.74|375.89|373.49|375.89|373.49|371.99|369.59|0
1659370200000|2022-08-01 16:10:00|376.12|373.72|380.95|378.55|383.49|381.09|373.59|371.19|0
1659370500000|2022-08-01 16:15:00|380.72|378.32|378.88|376.48|382.34|379.94|378.42|376.02|0
1659370800000|2022-08-01 16:20:00|379.11|376.71|375.89|373.49|379.57|377.17|374.28|371.88|0
1659371100000|2022-08-01 16:25:00|376.12|373.72|375.66|373.26|376.46|374.06|374.05|371.65|0
1659371400000|2022-08-01 16:30:00|375.43|373.03|375.88|373.48|378.87|376.47|374.97|372.57|0
1659371700000|2022-08-01 16:35:00|375.65|373.25|377.72|375.32|379.56|377.16|375.42|373.02|0
1659372000000|2022-08-01 16:40:00|377.95|375.55|377.26|374.86|380.48|378.08|376.57|374.17|0
1659372300000|2022-08-01 16:45:00|377.03|374.63|377.49|375.09|378.41|376.01|373.13|370.73|0
1659372600000|2022-08-01 16:50:00|377.03|374.63|379.1|376.7|379.56|377.16|376.8|374.4|0
1659372900000|2022-08-01 16:55:00|378.87|376.47|378.18|375.78|382.33|379.93|378.18|375.78|0
1659373200000|2022-08-01 17:00:00|378.64|376.24|387.87|385.47|388.34|385.94|378.18|375.78|0
1659373500000|2022-08-01 17:05:00|387.64|385.24|382.32|379.92|389.03|386.63|381.17|378.77|0
1659373800000|2022-08-01 17:10:00|382.55|380.15|381.4|379|385.79|383.39|381.17|378.77|0
1659374100000|2022-08-01 17:15:00|380.71|378.31|388.8|386.4|389.03|386.63|379.78|377.38|0
1659374400000|2022-08-01 17:20:00|388.57|386.17|388.8|386.4|391.58|389.18|386.02|383.62|0
1659374700000|2022-08-01 17:25:00|388.33|385.93|393.9|391.5|394.14|391.74|388.22|385.82|0
1659375000000|2022-08-01 17:30:00|394.37|391.97|397.63|395.23|397.63|395.23|391.81|389.41|0
1659375300000|2022-08-01 17:35:00|397.4|395|395.53|393.13|398.09|395.69|394.13|391.73|0
1659375600000|2022-08-01 17:40:00|395.3|392.9|398.09|395.69|400.19|397.79|394.37|391.97|0
1659375900000|2022-08-01 17:45:00|398.45|396.05|399.26|396.86|404.17|401.77|398.33|395.93|0
1659376200000|2022-08-01 17:50:00|399.72|397.32|399.96|397.56|403.23|400.83|399.02|396.62|0
1659376500000|2022-08-01 17:55:00|400.42|398.02|396.32|393.92|402.29|399.89|395.86|393.46|0
1659376800000|2022-08-01 18:00:00|397.48|395.08|399.1|396.7|403.28|400.88|396.55|394.15|0
1659377100000|2022-08-01 18:05:00|399.33|396.93|396.32|393.92|401.42|399.02|396.09|393.69|0
1659377400000|2022-08-01 18:10:00|397.24|394.84|392.15|389.75|399.56|397.16|391.92|389.52|0
1659377700000|2022-08-01 18:15:00|391.69|389.29|395.39|392.99|396.78|394.38|389.84|387.44|0
1659378000000|2022-08-01 18:20:00|395.62|393.22|391.92|389.52|397.24|394.84|391.92|389.52|0
1659378300000|2022-08-01 18:25:00|392.38|389.98|393.07|390.67|395.62|393.22|391.81|389.41|0
1659378600000|2022-08-01 18:30:00|393.3|390.9|391.92|389.52|394|391.6|390.76|388.36|0
1659378900000|2022-08-01 18:35:00|391.69|389.29|390.07|387.67|391.92|389.52|389.15|386.75|0
1659379200000|2022-08-01 18:40:00|389.84|387.44|394.92|392.52|395.15|392.75|388.68|386.28|0
1659379500000|2022-08-01 18:45:00|394.69|392.29|393.53|391.13|396.31|393.91|392.37|389.97|0
1659379800000|2022-08-01 18:50:00|394.69|392.29|390.06|387.66|396.77|394.37|389.6|387.2|0
1659380100000|2022-08-01 18:55:00|389.83|387.43|383.62|381.22|390.3|387.9|380.64|378.24|0
1659380400000|2022-08-01 19:00:00|383.39|380.99|386.45|384.05|387.61|385.21|383.16|380.76|0
1659380700000|2022-08-01 19:05:00|386.22|383.82|382.07|379.67|388.07|385.67|381.15|378.75|0
1659381000000|2022-08-01 19:10:00|382.3|379.9|380.92|378.52|385.07|382.67|380.69|378.29|0
1659381300000|2022-08-01 19:15:00|380.46|378.06|382.53|380.13|382.99|380.59|378.85|376.45|0
1659381600000|2022-08-01 19:20:00|382.76|380.36|388.52|386.12|388.99|386.59|382.76|380.36|0
1659381900000|2022-08-01 19:25:00|388.99|386.59|388.99|386.59|390.61|388.21|388.06|385.66|0
1659382200000|2022-08-01 19:30:00|389.45|387.05|387.37|384.97|390.84|388.44|386.68|384.28|0
1659382500000|2022-08-01 19:35:00|387.6|385.2|387.37|384.97|389.45|387.05|386.9|384.5|0
1659382800000|2022-08-01 19:40:00|387.13|384.73|389.44|387.04|390.03|387.63|383.44|381.04|0
1659383100000|2022-08-01 19:45:00|389.91|387.51|385.98|383.58|390.37|387.97|384.36|381.96|0
1659383400000|2022-08-01 19:50:00|382.29|379.89|389.44|387.04|389.67|387.27|382.29|379.89|0
1659383700000|2022-08-01 19:55:00|389.9|387.5|389.67|387.27|391.75|389.35|386.9|384.5|0
1659384000000|2022-08-01 20:00:00|389.9|387.5|387.36|384.96|391.06|388.66|386.21|383.81|0
1659384300000|2022-08-01 20:05:00|387.13|384.73|387.82|385.42|388.05|385.65|386.44|384.04|0
1659384600000|2022-08-01 20:10:00|387.59|385.19|386.89|384.49|387.59|385.19|386.2|383.8|0
1659384900000|2022-08-01 20:15:00|387.09|384.29|389.17|386.37|389.87|387.07|387.09|384.29|0
1659385200000|2022-08-01 20:20:00|389.4|386.6|388.94|386.14|389.87|387.07|388.71|385.91|0
1659385500000|2022-08-01 20:25:00|388.71|385.91|388.48|385.68|388.71|385.91|387.67|384.87|0
1659385800000|2022-08-01 20:30:00|388.25|385.45|388.47|385.67|388.48|385.68|388.01|385.21|0
1659386100000|2022-08-01 20:35:00|388.36|385.56|387.78|384.98|388.36|385.56|387.78|384.98|0
1659386400000|2022-08-01 20:40:00|387.55|384.75|387.78|384.98|387.78|384.98|387.55|384.75|0
1659386700000|2022-08-01 20:45:00|387.55|384.75|387.78|384.98|387.78|384.98|387.44|384.64|0
1659387000000|2022-08-01 20:50:00|387.9|385.1|387.78|384.98|388.01|385.21|387.55|384.75|0
1659387300000|2022-08-01 20:55:00|387.55|384.75|386.51|383.71|387.78|384.98|386.51|383.71|0
1659387600000|2022-08-01 21:00:00|386.57|383.77|387.47|384.67|387.47|384.67|386.57|383.77|0
1659387900000|2022-08-01 21:05:00|387.51|384.71|387.87|385.07|388.08|385.28|387.34|384.54|0
1659388200000|2022-08-01 21:10:00|387.95|385.15|388.18|385.38|388.52|385.72|387.77|384.97|0
1659388500000|2022-08-01 21:15:00|388.11|385.31|388.55|385.75|388.79|385.99|387.87|385.07|0
1659388800000|2022-08-01 21:20:00|388.52|385.72|388.89|386.09|389.03|386.23|388.31|385.51|0
1659389100000|2022-08-01 21:25:00|388.79|385.99|388.85|386.05|389.02|386.22|388.48|385.68|0
1659389400000|2022-08-01 21:30:00|388.72|385.92|389.19|386.39|389.25|386.45|388.48|385.68|0
1659389700000|2022-08-01 21:35:00|389.25|386.45|389.33|386.53|389.62|386.82|388.88|386.08|0
1659390000000|2022-08-01 21:40:00|389.25|386.45|388.61|385.81|389.25|386.45|388.58|385.78|0
1659390300000|2022-08-01 21:45:00|388.58|385.78|389.12|386.32|389.35|386.55|388.31|385.51|0
1659390600000|2022-08-01 21:50:00|389.19|386.39|388.68|385.88|389.19|386.39|388.54|385.74|0
1659390900000|2022-08-01 21:55:00|388.71|385.91|389.28|386.48|389.28|386.48|388.67|385.87|0
1659391200000|2022-08-01 22:00:00|388.34|385.54|391.23|388.43|391.58|388.78|388.34|385.54|0
1659391500000|2022-08-01 22:05:00|391.46|388.66|392.85|390.05|393.08|390.28|390.53|387.73|0
1659391800000|2022-08-01 22:10:00|392.5|389.7|391.69|388.89|392.85|390.05|391.69|388.89|0
1659392100000|2022-08-01 22:15:00|391.46|388.66|392.61|389.81|392.61|389.81|390.53|387.73|0
1659392400000|2022-08-01 22:20:00|392.5|389.7|392.61|389.81|393.54|390.74|392.38|389.58|0
1659392700000|2022-08-01 22:25:00|392.84|390.04|392.84|390.04|393.54|390.74|392.84|390.04|0
1659393000000|2022-08-01 22:30:00|392.38|389.58|392.84|390.04|392.96|390.16|391.22|388.42|0
1659393300000|2022-08-01 22:35:00|393.07|390.27|391.45|388.65|393.66|390.86|391.22|388.42|0
1659393600000|2022-08-01 22:40:00|391.34|388.54|391.68|388.88|392.37|389.57|390.75|387.95|0
1659393900000|2022-08-01 22:45:00|391.45|388.65|390.98|388.18|391.45|388.65|390.52|387.72|0
1659394200000|2022-08-01 22:50:00|390.75|387.95|390.75|387.95|391.1|388.3|390.75|387.95|0
1659394500000|2022-08-01 22:55:00|390.52|387.72|390.98|388.18|390.98|388.18|389.82|387.02|0
1659394800000|2022-08-01 23:00:00|391.21|388.41|389.59|386.79|391.56|388.76|388.9|386.1|0
1659395100000|2022-08-01 23:05:00|389.82|387.02|388.66|385.86|390.52|387.72|387.74|384.94|0
1659395400000|2022-08-01 23:10:00|388.9|386.1|388.66|385.86|389.36|386.56|388.2|385.4|0
1659395700000|2022-08-01 23:15:00|388.78|385.98|390.98|388.18|391.21|388.41|388.78|385.98|0
1659396000000|2022-08-01 23:20:00|390.74|387.94|390.97|388.17|391.21|388.41|390.51|387.71|0
1659396300000|2022-08-01 23:25:00|391.21|388.41|392.83|390.03|392.83|390.03|391.21|388.41|0
1659396600000|2022-08-01 23:30:00|393.06|390.26|393.52|390.72|394.45|391.65|393.06|390.26|0
1659396900000|2022-08-01 23:35:00|393.29|390.49|392.82|390.02|393.64|390.84|392.82|390.02|0
1659397200000|2022-08-01 23:40:00|392.59|389.79|393.29|390.49|393.64|390.84|391.9|389.1|0
1659397500000|2022-08-01 23:45:00|392.82|390.02|394.44|391.64|395.37|392.57|392.13|389.33|0
1659397800000|2022-08-01 23:50:00|394.91|392.11|394.44|391.64|395.14|392.34|393.05|390.25|0
1659398100000|2022-08-01 23:55:00|394.33|391.53|395.14|392.34|395.6|392.8|393.05|390.25|0
1659398400000|2022-08-02 00:00:00|394.67|391.87|396.3|393.5|396.53|393.73|393.75|390.95|0
1659398700000|2022-08-02 00:05:00|396.53|393.73|396.53|393.73|397.69|394.89|396.3|393.5|0
1659399000000|2022-08-02 00:10:00|396.76|393.96|395.6|392.8|397.46|394.66|395.14|392.34|0
1659399300000|2022-08-02 00:15:00|395.83|393.03|398.04|395.24|398.62|395.82|395.13|392.33|0
1659399600000|2022-08-02 00:20:00|397.92|395.12|398.62|395.82|399.78|396.98|397.69|394.89|0
1659399900000|2022-08-02 00:25:00|398.85|396.05|398.85|396.05|400.25|397.45|398.62|395.82|0
1659400200000|2022-08-02 00:30:00|398.74|395.94|399.31|396.51|399.55|396.75|398.15|395.35|0
1659400500000|2022-08-02 00:35:00|399.08|396.28|399.31|396.51|399.78|396.98|398.38|395.58|0
1659400800000|2022-08-02 00:40:00|399.2|396.4|398.85|396.05|400.48|397.68|398.85|396.05|0
1659401100000|2022-08-02 00:45:00|399.08|396.28|400.01|397.21|400.24|397.44|398.85|396.05|0
1659401400000|2022-08-02 00:50:00|400.13|397.33|400.94|398.14|402.57|399.77|400.13|397.33|0
1659401700000|2022-08-02 00:55:00|401.41|398.61|402.57|399.77|402.69|399.89|401.41|398.61|0
1659402000000|2022-08-02 01:00:00|402.8|400|402.34|399.54|403.74|400.94|401.4|398.6|0
1659402300000|2022-08-02 01:05:00|402.57|399.77|402.34|399.54|402.57|399.77|401.64|398.84|0
1659402600000|2022-08-02 01:10:00|402.22|399.42|403.27|400.47|403.5|400.7|402.1|399.3|0
1659402900000|2022-08-02 01:15:00|403.5|400.7|401.63|398.83|404.2|401.4|401.63|398.83|0
1659403200000|2022-08-02 01:20:00|401.4|398.6|401.4|398.6|402.8|400|400.47|397.67|0
1659403500000|2022-08-02 01:25:00|401.87|399.07|403.5|400.7|403.96|401.16|401.29|398.49|0
1659403800000|2022-08-02 01:30:00|403.62|400.82|406.53|403.73|406.77|403.97|403.26|400.46|0
1659404100000|2022-08-02 01:35:00|406.77|403.97|408.4|405.6|408.87|406.07|405.6|402.8|0
1659404400000|2022-08-02 01:40:00|408.64|405.84|407.7|404.9|408.87|406.07|407.47|404.67|0
1659404700000|2022-08-02 01:45:00|407.94|405.14|407.7|404.9|407.94|405.14|406.53|403.73|0
1659405000000|2022-08-02 01:50:00|407.47|404.67|406.2|403.4|407.93|405.13|405.5|402.7|0
1659405300000|2022-08-02 01:55:00|405.97|403.17|405.73|402.93|407.37|404.57|405.73|402.93|0
1659405600000|2022-08-02 02:00:00|405.97|403.17|406.66|403.86|407.13|404.33|404.8|402|0
1659405900000|2022-08-02 02:05:00|406.43|403.63|406.2|403.4|406.66|403.86|405.03|402.23|0
1659406200000|2022-08-02 02:10:00|406.32|403.52|406.78|403.98|407.6|404.8|406.32|403.52|0
1659406500000|2022-08-02 02:15:00|406.89|404.09|408.53|405.73|408.65|405.85|406.89|404.09|0
1659406800000|2022-08-02 02:20:00|408.76|405.96|409.82|407.02|410.16|407.36|408.65|405.85|0
1659407100000|2022-08-02 02:25:00|409.69|406.89|410.86|408.06|411.8|409|409.69|406.89|0
1659407400000|2022-08-02 02:30:00|410.63|407.83|409.46|406.66|410.86|408.06|409.22|406.42|0
1659407700000|2022-08-02 02:35:00|409.69|406.89|408.99|406.19|409.69|406.89|408.52|405.72|0
1659408000000|2022-08-02 02:40:00|408.76|405.96|409.69|406.89|409.69|406.89|408.52|405.72|0
1659408300000|2022-08-02 02:45:00|409.58|406.78|408.75|405.95|409.69|406.89|408.29|405.49|0
1659408600000|2022-08-02 02:50:00|408.99|406.19|408.75|405.95|409.69|406.89|408.52|405.72|0
1659408900000|2022-08-02 02:55:00|408.99|406.19|406.3|403.5|409.22|406.42|406.3|403.5|0
1659409200000|2022-08-02 03:00:00|406.42|403.62|406.3|403.5|406.88|404.08|405.95|403.15|0
1659409500000|2022-08-02 03:05:00|406.18|403.38|406.41|403.61|407.58|404.78|406.18|403.38|0
1659409800000|2022-08-02 03:10:00|406.65|403.85|405.37|402.57|407.11|404.31|405.25|402.45|0
1659410100000|2022-08-02 03:15:00|405.48|402.68|406.07|403.27|406.41|403.61|405.48|402.68|0
1659410400000|2022-08-02 03:20:00|406.18|403.38|405.94|403.14|406.41|403.61|405.71|402.91|0
1659410700000|2022-08-02 03:25:00|405.71|402.91|405.24|402.44|405.94|403.14|405.01|402.21|0
1659411000000|2022-08-02 03:30:00|405.48|402.68|402.91|400.11|405.48|402.68|402.91|400.11|0
1659411300000|2022-08-02 03:35:00|403.15|400.35|403.27|400.47|403.84|401.04|402.91|400.11|0
1659411600000|2022-08-02 03:40:00|403.38|400.58|402.91|400.11|403.38|400.58|401.98|399.18|0
1659411900000|2022-08-02 03:45:00|402.68|399.88|403.61|400.81|403.96|401.16|402.68|399.88|0
1659412200000|2022-08-02 03:50:00|403.73|400.93|403.84|401.04|404.31|401.51|403.49|400.69|0
1659412500000|2022-08-02 03:55:00|403.61|400.81|404.89|402.09|405.24|402.44|403.61|400.81|0
1659412800000|2022-08-02 04:00:00|404.66|401.86|405.81|403.01|406.05|403.25|404.54|401.74|0
1659413100000|2022-08-02 04:05:00|406.05|403.25|404.88|402.08|406.05|403.25|404.42|401.62|0
1659413400000|2022-08-02 04:10:00|404.65|401.85|404.88|402.08|405.24|402.44|404.42|401.62|0
1659413700000|2022-08-02 04:15:00|404.77|401.97|405.81|403.01|405.81|403.01|404.77|401.97|0
1659414000000|2022-08-02 04:20:00|405.58|402.78|406.27|403.47|406.74|403.94|405.58|402.78|0
1659414300000|2022-08-02 04:25:00|406.51|403.71|406.39|403.59|406.97|404.17|406.04|403.24|0
1659414600000|2022-08-02 04:30:00|406.5|403.7|406.27|403.47|407.43|404.63|405.57|402.77|0
1659414900000|2022-08-02 04:35:00|406.04|403.24|406.73|403.93|406.97|404.17|406.04|403.24|0
1659415200000|2022-08-02 04:40:00|406.97|404.17|407.2|404.4|407.43|404.63|406.5|403.7|0
1659415500000|2022-08-02 04:45:00|407.09|404.29|406.5|403.7|407.2|404.4|406.27|403.47|0
1659415800000|2022-08-02 04:50:00|406.39|403.59|406.96|404.16|407.43|404.63|406.27|403.47|0
1659416100000|2022-08-02 04:55:00|407.08|404.28|405.8|403|407.19|404.39|405.8|403|0
1659416400000|2022-08-02 05:00:00|406.03|403.23|404.76|401.96|406.03|403.23|404.17|401.37|0
1659416700000|2022-08-02 05:05:00|404.64|401.84|404.4|401.6|404.64|401.84|403.01|400.21|0
1659417000000|2022-08-02 05:10:00|404.52|401.72|403.94|401.14|404.87|402.07|403.94|401.14|0
1659417300000|2022-08-02 05:15:00|403.71|400.91|406.72|403.92|406.84|404.04|403.47|400.67|0
1659417600000|2022-08-02 05:20:00|406.96|404.16|405.79|402.99|407.19|404.39|405.33|402.53|0
1659417900000|2022-08-02 05:25:00|406.03|403.23|407.19|404.39|407.42|404.62|405.1|402.3|0
1659418200000|2022-08-02 05:30:00|407.31|404.51|408.64|405.84|409.11|406.31|406.72|403.92|0
1659418500000|2022-08-02 05:35:00|408.41|405.61|409.34|406.54|410.04|407.24|408.18|405.38|0
1659418800000|2022-08-02 05:40:00|409.11|406.31|408.87|406.07|409.11|406.31|408.18|405.38|0
1659419100000|2022-08-02 05:45:00|409|406.2|407.71|404.91|409.11|406.31|407.24|404.44|0
1659419400000|2022-08-02 05:50:00|407.48|404.68|407.94|405.14|408.41|405.61|407.48|404.68|0
1659419700000|2022-08-02 05:55:00|407.71|404.91|408.4|405.6|409.34|406.54|407.71|404.91|0
1659420000000|2022-08-02 06:00:00|408.17|405.37|406.08|403.28|408.4|405.6|405.84|403.04|0
1659420300000|2022-08-02 06:05:00|405.84|403.04|405.27|402.47|405.84|403.04|404.1|401.3|0
1659420600000|2022-08-02 06:10:00|405.5|402.7|404.33|401.53|405.5|402.7|403.86|401.06|0
1659420900000|2022-08-02 06:15:00|404.22|401.42|403.62|400.82|404.8|402|403.16|400.36|0
1659421200000|2022-08-02 06:20:00|403.39|400.59|405.26|402.46|407.37|404.57|403.16|400.36|0
1659421500000|2022-08-02 06:25:00|405.03|402.23|405.15|402.35|406.2|403.4|404.79|401.99|0
1659421800000|2022-08-02 06:30:00|405.03|402.23|407.37|404.57|407.84|405.04|404.32|401.52|0
1659422100000|2022-08-02 06:35:00|407.6|404.8|407.6|404.8|408.31|405.51|406.67|403.87|0
1659422400000|2022-08-02 06:40:00|407.84|405.04|407.13|404.33|408.54|405.74|406.9|404.1|0
1659422700000|2022-08-02 06:45:00|407.02|404.22|406.19|403.39|407.37|404.57|405.73|402.93|0
1659423000000|2022-08-02 06:50:00|406.43|403.63|407.13|404.33|407.84|405.04|405.96|403.16|0
1659423300000|2022-08-02 06:55:00|407.02|404.22|406.19|403.39|407.25|404.45|405.96|403.16|0
1659423600000|2022-08-02 07:00:00|405.96|403.16|408.54|405.74|409.01|406.21|404.78|401.98|0
1659423900000|2022-08-02 07:05:00|408.34|405.94|413.16|410.76|415.86|413.46|408.1|405.7|0
1659424200000|2022-08-02 07:10:00|413.04|410.64|414.1|411.7|414.45|412.05|411.62|409.22|0
1659424500000|2022-08-02 07:15:00|413.98|411.58|414.68|412.28|418.69|416.29|413.74|411.34|0
1659424800000|2022-08-02 07:20:00|415.15|412.75|413.03|410.63|416.57|414.17|412.09|409.69|0
1659425100000|2022-08-02 07:25:00|412.8|410.4|412.45|410.05|414.68|412.28|412.33|409.93|0
1659425400000|2022-08-02 07:30:00|412.8|410.4|412.79|410.39|416.33|413.93|412.56|410.16|0
1659425700000|2022-08-02 07:35:00|412.56|410.16|408.8|406.4|413.5|411.1|408.09|405.69|0
1659426000000|2022-08-02 07:40:00|409.03|406.63|409.27|406.87|409.27|406.87|407.39|404.99|0
1659426300000|2022-08-02 07:45:00|409.03|406.63|406.92|404.52|409.03|406.63|406.21|403.81|0
1659426600000|2022-08-02 07:50:00|406.68|404.28|407.62|405.22|407.74|405.34|405.28|402.88|0
1659426900000|2022-08-02 07:55:00|407.39|404.99|408.79|406.39|409.03|406.63|406.21|403.81|0
1659427200000|2022-08-02 08:00:00|409.03|406.63|408.09|405.69|409.26|406.86|406.45|404.05|0
1659427500000|2022-08-02 08:05:00|408.21|405.81|408.2|405.8|409.15|406.75|406.61|404.21|0
1659427800000|2022-08-02 08:10:00|408.08|405.68|410.89|408.49|411.36|408.96|408.08|405.68|0
1659428100000|2022-08-02 08:15:00|410.65|408.25|412.89|410.49|413.23|410.83|410.54|408.14|0
1659428400000|2022-08-02 08:20:00|413.23|410.83|409.37|406.97|413.7|411.3|408.78|406.38|0
1659428700000|2022-08-02 08:25:00|409.25|406.85|409.25|406.85|410.42|408.02|408.54|406.14|0
1659429000000|2022-08-02 08:30:00|409.01|406.61|410.42|408.02|411.12|408.72|408.54|406.14|0
1659429300000|2022-08-02 08:35:00|410.88|408.48|414.4|412|414.64|412.24|410.88|408.48|0
1659429600000|2022-08-02 08:40:00|414.64|412.24|415.1|412.7|415.57|413.17|413.82|411.42|0
1659429900000|2022-08-02 08:45:00|414.87|412.47|415.34|412.94|416.87|414.47|414.63|412.23|0
1659430200000|2022-08-02 08:50:00|415.81|413.41|414.16|411.76|416.04|413.64|413.69|411.29|0
1659430500000|2022-08-02 08:55:00|413.93|411.53|413.69|411.29|414.63|412.23|413.46|411.06|0
1659430800000|2022-08-02 09:00:00|413.81|411.41|413.05|410.65|414.81|412.41|412.46|410.06|0
1659431100000|2022-08-02 09:05:00|412.93|410.53|413.16|410.76|413.75|411.35|412.69|410.29|0
1659431400000|2022-08-02 09:10:00|412.93|410.53|412.22|409.82|413.87|411.47|412.11|409.71|0
1659431700000|2022-08-02 09:15:00|412.46|410.06|411.52|409.12|412.46|410.06|411.29|408.89|0
1659432000000|2022-08-02 09:20:00|411.29|408.89|413.39|410.99|413.39|410.99|411.29|408.89|0
1659432300000|2022-08-02 09:25:00|413.63|411.23|413.16|410.76|414.92|412.52|413.05|410.65|0
1659432600000|2022-08-02 09:30:00|412.92|410.52|414.8|412.4|417.14|414.74|412.22|409.82|0
1659432900000|2022-08-02 09:35:00|414.92|412.52|415.73|413.33|415.74|413.34|413.62|411.22|0
1659433200000|2022-08-02 09:40:00|415.62|413.22|413.39|410.99|415.62|413.22|412.92|410.52|0
1659433500000|2022-08-02 09:45:00|413.51|411.11|413.98|411.58|414.79|412.39|413.51|411.11|0
1659433800000|2022-08-02 09:50:00|414.09|411.69|417.61|415.21|417.84|415.44|413.86|411.46|0
1659434100000|2022-08-02 09:55:00|417.37|414.97|418.55|416.15|418.78|416.38|416.79|414.39|0
1659434400000|2022-08-02 10:00:00|418.31|415.91|418.08|415.68|418.31|415.91|416.43|414.03|0
1659434700000|2022-08-02 10:05:00|418.31|415.91|418.55|416.15|419.72|417.32|418.31|415.91|0
1659435000000|2022-08-02 10:10:00|418.67|416.27|416.9|414.5|419.02|416.62|416.9|414.5|0
1659435300000|2022-08-02 10:15:00|417.26|414.86|420.9|418.5|423.25|420.85|416.9|414.5|0
1659435600000|2022-08-02 10:20:00|421.13|418.73|420.66|418.26|421.25|418.85|419.72|417.32|0
1659435900000|2022-08-02 10:25:00|420.42|418.02|421.13|418.73|421.36|418.96|419.95|417.55|0
1659436200000|2022-08-02 10:30:00|421.36|418.96|422.3|419.9|422.54|420.14|420.54|418.14|0
1659436500000|2022-08-02 10:35:00|422.43|420.03|420.42|418.02|423.25|420.85|419.95|417.55|0
1659436800000|2022-08-02 10:40:00|420.66|418.26|418.77|416.37|420.89|418.49|418.3|415.9|0
1659437100000|2022-08-02 10:45:00|419.01|416.61|420.56|418.16|420.56|418.16|418.54|416.14|0
1659437400000|2022-08-02 10:50:00|420.67|418.27|420.91|418.51|421.14|418.74|419.03|416.63|0
1659437700000|2022-08-02 10:55:00|420.67|418.27|418.32|415.92|421.38|418.98|418.09|415.69|0
1659438000000|2022-08-02 11:00:00|418.45|416.05|413.17|410.77|419.03|416.63|412|409.6|0
1659438300000|2022-08-02 11:05:00|413.4|411|415.98|413.58|416.45|414.05|413.4|411|0
1659438600000|2022-08-02 11:10:00|416.21|413.81|414.69|412.29|416.21|413.81|413.87|411.47|0
1659438900000|2022-08-02 11:15:00|414.81|412.41|414.1|411.7|415.04|412.64|412.93|410.53|0
1659439200000|2022-08-02 11:20:00|413.87|411.47|411.37|408.97|414.34|411.94|411.13|408.73|0
1659439500000|2022-08-02 11:25:00|411.13|408.73|412.07|409.67|412.54|410.14|411.13|408.73|0
1659439800000|2022-08-02 11:30:00|412.3|409.9|409.96|407.56|412.54|410.14|409.26|406.86|0
1659440100000|2022-08-02 11:35:00|410.19|407.79|411.13|408.73|411.6|409.2|409.96|407.56|0
1659440400000|2022-08-02 11:40:00|410.66|408.26|413.24|410.84|413.47|411.07|410.43|408.03|0
1659440700000|2022-08-02 11:45:00|413.36|410.96|412.06|409.66|413.47|411.07|411.36|408.96|0
1659441000000|2022-08-02 11:50:00|411.95|409.55|411.59|409.19|413.47|411.07|411.36|408.96|0
1659441300000|2022-08-02 11:55:00|411.72|409.32|412.76|410.36|413.23|410.83|411.36|408.96|0
1659441600000|2022-08-02 12:00:00|413.23|410.83|410.19|407.79|413.23|410.83|409.95|407.55|0
1659441900000|2022-08-02 12:05:00|410.42|408.02|410.89|408.49|411.83|409.43|410.19|407.79|0
1659442200000|2022-08-02 12:10:00|411.12|408.72|411.74|409.34|412.21|409.81|410.33|407.93|0
1659442500000|2022-08-02 12:15:00|411.86|409.46|414.55|412.15|414.55|412.15|411.5|409.1|0
1659442800000|2022-08-02 12:20:00|414.79|412.39|411.79|409.39|415.02|412.62|411.73|409.33|0
1659443100000|2022-08-02 12:25:00|411.56|409.16|413.2|410.8|414.61|412.21|411.56|409.16|0
1659443400000|2022-08-02 12:30:00|412.97|410.57|412.97|410.57|413.09|410.69|410.85|408.45|0
1659443700000|2022-08-02 12:35:00|412.73|410.33|413.44|411.04|414.38|411.98|412.73|410.33|0
1659444000000|2022-08-02 12:40:00|413.09|410.69|416.26|413.86|416.26|413.86|413.09|410.69|0
1659444300000|2022-08-02 12:45:00|416.02|413.62|416.26|413.86|416.96|414.56|414.61|412.21|0
1659444600000|2022-08-02 12:50:00|416.02|413.62|416.49|414.09|416.73|414.33|415.31|412.91|0
1659444900000|2022-08-02 12:55:00|416.26|413.86|412.26|409.86|416.38|413.98|412.14|409.74|0
1659445200000|2022-08-02 13:00:00|412.02|409.62|413.43|411.03|413.67|411.27|411.55|409.15|0
1659445500000|2022-08-02 13:05:00|412.96|410.56|406.84|404.44|413.43|411.03|406.6|404.2|0
1659445800000|2022-08-02 13:10:00|406.37|403.97|404.26|401.86|407.31|404.91|403.79|401.39|0
1659446100000|2022-08-02 13:15:00|404.38|401.98|406.6|404.2|406.83|404.43|404.03|401.63|0
1659446400000|2022-08-02 13:20:00|406.83|404.43|407.07|404.67|408.24|405.84|406.13|403.73|0
1659446700000|2022-08-02 13:25:00|406.83|404.43|404.02|401.62|407.07|404.67|404.02|401.62|0
1659447000000|2022-08-02 13:30:00|405.19|402.79|403.79|401.39|407.53|405.13|398.42|396.02|0
1659447300000|2022-08-02 13:35:00|404.02|401.62|405.89|403.49|412.23|409.83|403.79|401.39|0
1659447600000|2022-08-02 13:40:00|406.13|403.73|411.29|408.89|411.76|409.36|404.02|401.62|0
1659447900000|2022-08-02 13:45:00|410.58|408.18|408.22|405.82|411.52|409.12|400.71|398.31|0
1659448200000|2022-08-02 13:50:00|408.46|406.06|413.88|411.48|415.06|412.66|404.93|402.53|0
1659448500000|2022-08-02 13:55:00|414.59|412.19|408.22|405.82|417.19|414.79|404.93|402.53|0
1659448800000|2022-08-02 14:00:00|408.69|406.29|412.7|410.3|415.06|412.66|408.46|406.06|0
1659449100000|2022-08-02 14:05:00|412.23|409.83|417.89|415.49|417.89|415.49|407.99|405.59|0
1659449400000|2022-08-02 14:10:00|418.6|416.2|415.15|412.75|425.24|422.84|413.17|410.77|0
1659449700000|2022-08-02 14:15:00|414.91|412.51|410.14|407.74|415.78|413.38|409.67|407.27|0
1659450000000|2022-08-02 14:20:00|409.67|407.27|412.25|409.85|413.9|411.5|405.69|403.29|0
1659450300000|2022-08-02 14:25:00|412.49|410.09|404.28|401.88|413.9|411.5|404.28|401.88|0
1659450600000|2022-08-02 14:30:00|402.41|400.01|404.52|402.12|406.39|403.99|400.31|397.91|0
1659450900000|2022-08-02 14:35:00|403.81|401.41|402.64|400.24|406.86|404.46|401.01|398.61|0
1659451200000|2022-08-02 14:40:00|402.88|400.48|395.65|393.25|404.05|401.65|394.48|392.08|0
1659451500000|2022-08-02 14:45:00|395.18|392.78|393.09|390.69|399.61|397.21|393.09|390.69|0
1659451800000|2022-08-02 14:50:00|392.86|390.46|383.82|381.42|393.55|391.15|383.13|380.73|0
1659452100000|2022-08-02 14:55:00|384.05|381.65|391.23|388.83|392.62|390.22|383.82|381.42|0
1659452400000|2022-08-02 15:00:00|391|388.6|392.5|390.1|392.97|390.57|389.14|386.74|0
1659452700000|2022-08-02 15:05:00|392.03|389.63|393.67|391.27|395.78|393.38|391.33|388.93|0
1659453000000|2022-08-02 15:10:00|393.44|391.04|396.94|394.54|396.95|394.55|393.44|391.04|0
1659453300000|2022-08-02 15:15:00|396.71|394.31|394.84|392.44|398.58|396.18|393.2|390.8|0
1659453600000|2022-08-02 15:20:00|395.07|392.67|395.68|393.28|398.82|396.42|394.37|391.97|0
1659453900000|2022-08-02 15:25:00|395.45|393.05|391|388.6|396.38|393.98|389.83|387.43|0
1659454200000|2022-08-02 15:30:00|390.77|388.37|395.68|393.28|399.43|397.03|390.53|388.13|0
1659454500000|2022-08-02 15:35:00|395.91|393.51|389.37|386.97|395.91|393.51|388.67|386.27|0
1659454800000|2022-08-02 15:40:00|389.6|387.2|386.57|384.17|390.77|388.37|384.94|382.54|0
1659455100000|2022-08-02 15:45:00|386.1|383.7|386.33|383.93|389.6|387.2|385.87|383.47|0
1659455400000|2022-08-02 15:50:00|386.1|383.7|386.8|384.4|387.96|385.56|385.87|383.47|0
1659455700000|2022-08-02 15:55:00|386.56|384.16|388.43|386.03|389.13|386.73|384.93|382.53|0
1659456000000|2022-08-02 16:00:00|388.19|385.79|382.22|379.82|389.59|387.19|381.29|378.89|0
1659456300000|2022-08-02 16:05:00|382.45|380.05|383.85|381.45|384.55|382.15|381.75|379.35|0
1659456600000|2022-08-02 16:10:00|384.08|381.68|380.04|377.64|384.78|382.38|379.22|376.82|0
1659456900000|2022-08-02 16:15:00|379.92|377.52|374.97|372.57|380.15|377.75|374.97|372.57|0
1659457200000|2022-08-02 16:20:00|374.73|372.33|371.25|368.85|375.67|373.27|371.01|368.61|0
1659457500000|2022-08-02 16:25:00|371.01|368.61|370.55|368.15|372.87|370.47|370.55|368.15|0
1659457800000|2022-08-02 16:30:00|370.08|367.68|371.48|369.08|373.1|370.7|369.85|367.45|0
1659458100000|2022-08-02 16:35:00|371.24|368.84|368.46|366.06|372.87|370.47|368.23|365.83|0
1659458400000|2022-08-02 16:40:00|368.92|366.52|366.6|364.2|369.39|366.99|366.6|364.2|0
1659458700000|2022-08-02 16:45:00|367.07|364.67|367.53|365.13|369.85|367.45|367.07|364.67|0
1659459000000|2022-08-02 16:50:00|367.76|365.36|367.06|364.66|369.85|367.45|366.14|363.74|0
1659459300000|2022-08-02 16:55:00|366.83|364.43|369.38|366.98|370.54|368.14|366.6|364.2|0
1659459600000|2022-08-02 17:00:00|369.61|367.21|371.93|369.53|374.49|372.09|369.38|366.98|0
1659459900000|2022-08-02 17:05:00|372.4|370|372.4|370|376.12|373.72|371.47|369.07|0
1659460200000|2022-08-02 17:10:00|372.63|370.23|372.86|370.46|374.02|371.62|371.47|369.07|0
1659460500000|2022-08-02 17:15:00|372.63|370.23|373.56|371.16|373.56|371.16|371.7|369.3|0
1659460800000|2022-08-02 17:20:00|373.79|371.39|379.15|376.75|379.15|376.75|373.32|370.92|0
1659461100000|2022-08-02 17:25:00|379.38|376.98|386.87|384.47|388.51|386.11|378.68|376.28|0
1659461400000|2022-08-02 17:30:00|387.34|384.94|397.57|395.17|397.57|395.17|387.34|384.94|0
1659461700000|2022-08-02 17:35:00|398.04|395.64|400.39|397.99|401.8|399.4|395.81|393.41|0
1659462000000|2022-08-02 17:40:00|400.16|397.76|398.04|395.64|401.69|399.29|396.98|394.58|0
1659462300000|2022-08-02 17:45:00|398.15|395.75|403.08|400.68|403.79|401.39|396.98|394.58|0
1659462600000|2022-08-02 17:50:00|403.79|401.39|400.07|397.67|406.22|403.82|400.07|397.67|0
1659462900000|2022-08-02 17:55:00|400.3|397.9|400.06|397.66|402.4|400|399.36|396.96|0
1659463200000|2022-08-02 18:00:00|400.53|398.13|400.89|398.49|403.81|401.41|398.66|396.26|0
1659463500000|2022-08-02 18:05:00|401|398.6|392.13|389.73|401.93|399.53|392.13|389.73|0
1659463800000|2022-08-02 18:10:00|392.37|389.97|394.69|392.29|396.09|393.69|391.9|389.5|0
1659464100000|2022-08-02 18:15:00|394.93|392.53|397.72|395.32|398.89|396.49|394.69|392.29|0
1659464400000|2022-08-02 18:20:00|397.49|395.09|394.23|391.83|398.66|396.26|391.9|389.5|0
1659464700000|2022-08-02 18:25:00|393.76|391.36|392.36|389.96|394.69|392.29|391.67|389.27|0
1659465000000|2022-08-02 18:30:00|392.83|390.43|390.27|387.87|393.29|390.89|388.41|386.01|0
1659465300000|2022-08-02 18:35:00|390.5|388.1|394.22|391.82|395.85|393.45|390.27|387.87|0
1659465600000|2022-08-02 18:40:00|393.99|391.59|392.59|390.19|393.99|391.59|391.43|389.03|0
1659465900000|2022-08-02 18:45:00|393.06|390.66|393.75|391.35|399.82|397.42|393.06|390.66|0
1659466200000|2022-08-02 18:50:00|393.41|391.01|397.48|395.08|400.29|397.89|391.19|388.79|0
1659466500000|2022-08-02 18:55:00|397.95|395.55|400.05|397.65|402.86|400.46|397.48|395.08|0
1659466800000|2022-08-02 19:00:00|400.52|398.12|398.65|396.25|400.99|398.59|397.25|394.85|0
1659467100000|2022-08-02 19:05:00|398.88|396.48|401.22|398.82|401.92|399.52|397.25|394.85|0
1659467400000|2022-08-02 19:10:00|401.45|399.05|400.28|397.88|404.49|402.09|400.05|397.65|0
1659467700000|2022-08-02 19:15:00|399.11|396.71|408.01|405.61|409.89|407.49|399.11|396.71|0
1659468000000|2022-08-02 19:20:00|408.72|406.32|408.72|406.32|410.36|407.96|405.9|403.5|0
1659468300000|2022-08-02 19:25:00|408.48|406.08|401.45|399.05|408.72|406.32|400.74|398.34|0
1659468600000|2022-08-02 19:30:00|402.38|399.98|401.68|399.28|405.19|402.79|400.74|398.34|0
1659468900000|2022-08-02 19:35:00|401.21|398.81|400.98|398.58|401.68|399.28|396.31|393.91|0
1659469200000|2022-08-02 19:40:00|400.51|398.11|400.51|398.11|404.49|402.09|400.51|398.11|0
1659469500000|2022-08-02 19:45:00|400.04|397.64|406.36|403.96|408.24|405.84|400.04|397.64|0
1659469800000|2022-08-02 19:50:00|407.07|404.67|410.35|407.95|410.82|408.42|405.66|403.26|0
1659470100000|2022-08-02 19:55:00|411.06|408.66|412.71|410.31|414.83|412.43|410.12|407.72|0
1659470400000|2022-08-02 20:00:00|413.18|410.78|413.18|410.78|413.41|411.01|411.76|409.36|0
1659470700000|2022-08-02 20:05:00|412.94|410.54|414.82|412.42|417.42|415.02|412.71|410.31|0
1659471000000|2022-08-02 20:10:00|414.59|412.19|414.35|411.95|416.71|414.31|414.35|411.95|0
1659471300000|2022-08-02 20:15:00|414.79|411.99|416.44|413.64|416.44|413.64|414.44|411.64|0
1659471600000|2022-08-02 20:20:00|416.2|413.4|416.49|413.69|417.2|414.4|415.78|412.98|0
1659471900000|2022-08-02 20:25:00|416.25|413.45|416.96|414.16|417.43|414.63|415.78|412.98|0
1659472200000|2022-08-02 20:30:00|416.72|413.92|416.49|413.69|416.96|414.16|416.02|413.22|0
1659472500000|2022-08-02 20:35:00|416.38|413.58|416.72|413.92|416.72|413.92|416.02|413.22|0
1659472800000|2022-08-02 20:40:00|416.49|413.69|414.6|411.8|416.96|414.16|413.9|411.1|0
1659473100000|2022-08-02 20:45:00|414.37|411.57|412.72|409.92|414.6|411.8|412.25|409.45|0
1659473400000|2022-08-02 20:50:00|412.61|409.81|412.37|409.57|413.19|410.39|412.37|409.57|0
1659473700000|2022-08-02 20:55:00|412.25|409.45|411.34|408.54|413.08|410.28|410.96|408.16|0
1659474000000|2022-08-02 21:00:00|412.02|409.22|412.16|409.36|412.2|409.4|411.69|408.89|0
1659474300000|2022-08-02 21:05:00|412.13|409.33|411.71|408.91|412.13|409.33|411.68|408.88|0
1659474600000|2022-08-02 21:10:00|411.68|408.88|411.44|408.64|411.68|408.88|411.44|408.64|0
1659474900000|2022-08-02 21:15:00|411.48|408.68|411.14|408.34|411.48|408.68|411|408.2|0
1659475200000|2022-08-02 21:20:00|411|408.2|410.97|408.17|411.14|408.34|410.93|408.13|0
1659475500000|2022-08-02 21:25:00|411.07|408.27|411.13|408.33|411.47|408.67|411.07|408.27|0
1659475800000|2022-08-02 21:30:00|411.2|408.4|411.17|408.37|411.3|408.5|411.03|408.23|0
1659476100000|2022-08-02 21:35:00|411.13|408.33|411.17|408.37|411.47|408.67|411.1|408.3|0
1659476400000|2022-08-02 21:40:00|411.13|408.33|410.99|408.19|411.17|408.37|410.68|407.88|0
1659476700000|2022-08-02 21:45:00|411.07|408.27|410.96|408.16|411.33|408.53|410.96|408.16|0
1659477000000|2022-08-02 21:50:00|410.99|408.19|411.03|408.23|411.36|408.56|410.68|407.88|0
1659477300000|2022-08-02 21:55:00|411.09|408.29|410.77|407.97|411.31|408.51|410.67|407.87|0
1659477600000|2022-08-02 22:00:00|410.01|407.21|409.89|407.09|410.01|407.21|407.54|404.74|0
1659477900000|2022-08-02 22:05:00|409.65|406.85|407.07|404.27|410.12|407.32|406.61|403.81|0
1659478200000|2022-08-02 22:10:00|406.84|404.04|409.18|406.38|409.42|406.62|406.37|403.57|0
1659478500000|2022-08-02 22:15:00|408.95|406.15|408.71|405.91|409.18|406.38|408.01|405.21|0
1659478800000|2022-08-02 22:20:00|408.83|406.03|411.29|408.49|411.29|408.49|408.24|405.44|0
1659479100000|2022-08-02 22:25:00|411.53|408.73|410.35|407.55|411.53|408.73|409.41|406.61|0
1659479400000|2022-08-02 22:30:00|409.88|407.08|408.47|405.67|410.12|407.32|408.24|405.44|0
1659479700000|2022-08-02 22:35:00|408.24|405.44|406.6|403.8|408.24|405.44|405.66|402.86|0
1659480000000|2022-08-02 22:40:00|406.83|404.03|406.13|403.33|406.83|404.03|405.9|403.1|0
1659480300000|2022-08-02 22:45:00|405.89|403.09|407.06|404.26|407.77|404.97|405.66|402.86|0
1659480600000|2022-08-02 22:50:00|407.3|404.5|406.59|403.79|407.3|404.5|406.13|403.33|0
1659480900000|2022-08-02 22:55:00|406.36|403.56|408.82|406.02|409.17|406.37|406.36|403.56|0
1659481200000|2022-08-02 23:00:00|408.94|406.14|409.17|406.37|410.11|407.31|408.94|406.14|0
1659481500000|2022-08-02 23:05:00|408.94|406.14|408.23|405.43|409.64|406.84|408.23|405.43|0
1659481800000|2022-08-02 23:10:00|408.47|405.67|408.7|405.9|408.93|406.13|407.29|404.49|0
1659482100000|2022-08-02 23:15:00|408.46|405.66|407.99|405.19|409.4|406.6|407.99|405.19|0
1659482400000|2022-08-02 23:20:00|408.23|405.43|408.46|405.66|408.7|405.9|407.99|405.19|0
1659482700000|2022-08-02 23:25:00|408.23|405.43|407.29|404.49|408.23|405.43|407.29|404.49|0
1659483000000|2022-08-02 23:30:00|407.18|404.38|408.58|405.78|409.4|406.6|407.06|404.26|0
1659483300000|2022-08-02 23:35:00|408.69|405.89|411.51|408.71|412.21|409.41|408.23|405.43|0
1659483600000|2022-08-02 23:40:00|411.74|408.94|411.27|408.47|412.45|409.65|411.27|408.47|0
1659483900000|2022-08-02 23:45:00|411.51|408.71|412.45|409.65|412.68|409.88|411.27|408.47|0
1659484200000|2022-08-02 23:50:00|412.68|409.88|413.62|410.82|413.86|411.06|411.98|409.18|0
1659484500000|2022-08-02 23:55:00|413.86|411.06|413.85|411.05|414.56|411.76|413.39|410.59|0
1659484800000|2022-08-03 00:00:00|414.32|411.52|414.32|411.52|415.74|412.94|413.62|410.82|0
1659485100000|2022-08-03 00:05:00|414.56|411.76|412.09|409.29|414.56|411.76|410.33|407.53|0
1659485400000|2022-08-03 00:10:00|412.21|409.41|415.03|412.23|415.73|412.93|412.21|409.41|0
1659485700000|2022-08-03 00:15:00|414.79|411.99|412.91|410.11|415.73|412.93|412.2|409.4|0
1659486000000|2022-08-03 00:20:00|412.67|409.87|416.2|413.4|417.62|414.82|412.2|409.4|0
1659486300000|2022-08-03 00:25:00|415.97|413.17|418.09|415.29|418.79|415.99|415.97|413.17|0
1659486600000|2022-08-03 00:30:00|417.38|414.58|416.91|414.11|418.09|415.29|416.44|413.64|0
1659486900000|2022-08-03 00:35:00|417.03|414.23|416.09|413.29|417.61|414.81|415.14|412.34|0
1659487200000|2022-08-03 00:40:00|416.2|413.4|422.33|419.53|422.57|419.77|416.2|413.4|0
1659487500000|2022-08-03 00:45:00|421.62|418.82|421.03|418.23|422.33|419.53|420.68|417.88|0
1659487800000|2022-08-03 00:50:00|420.91|418.11|419.02|416.22|420.91|418.11|418.55|415.75|0
1659488100000|2022-08-03 00:55:00|419.26|416.46|417.37|414.57|419.85|417.05|417.14|414.34|0
1659488400000|2022-08-03 01:00:00|417.49|414.69|417.14|414.34|417.97|415.17|416.43|413.63|0
1659488700000|2022-08-03 01:05:00|417.37|414.57|415.25|412.45|417.49|414.69|415.25|412.45|0
1659489000000|2022-08-03 01:10:00|414.78|411.98|414.31|411.51|415.48|412.68|414.07|411.27|0
1659489300000|2022-08-03 01:15:00|414.07|411.27|412.19|409.39|414.07|411.27|411.02|408.22|0
1659489600000|2022-08-03 01:20:00|412.31|409.51|413.13|410.33|413.13|410.33|411.25|408.45|0
1659489900000|2022-08-03 01:25:00|413.37|410.57|413.13|410.33|414.31|411.51|412.42|409.62|0
1659490200000|2022-08-03 01:30:00|412.66|409.86|410.07|407.27|413.96|411.16|409.84|407.04|0
1659490500000|2022-08-03 01:35:00|409.96|407.16|412.31|409.51|412.89|410.09|409.84|407.04|0
1659490800000|2022-08-03 01:40:00|412.07|409.27|410.54|407.74|412.89|410.09|409.6|406.8|0
1659491100000|2022-08-03 01:45:00|410.31|407.51|411.24|408.44|412.18|409.38|409.37|406.57|0
1659491400000|2022-08-03 01:50:00|411.01|408.21|409.83|407.03|411.01|408.21|407.72|404.92|0
1659491700000|2022-08-03 01:55:00|410.07|407.27|409.83|407.03|410.3|407.5|409.25|406.45|0
1659492000000|2022-08-03 02:00:00|409.6|406.8|406.91|404.11|409.83|407.03|405.61|402.81|0
1659492300000|2022-08-03 02:05:00|406.67|403.87|407.72|404.92|407.72|404.92|406.08|403.28|0
1659492600000|2022-08-03 02:10:00|407.49|404.69|408.19|405.39|408.66|405.86|407.49|404.69|0
1659492900000|2022-08-03 02:15:00|408.42|405.62|409.36|406.56|409.36|406.56|408.19|405.39|0
1659493200000|2022-08-03 02:20:00|409.13|406.33|410.53|407.73|410.53|407.73|408.89|406.09|0
1659493500000|2022-08-03 02:25:00|410.18|407.38|410.53|407.73|411.24|408.44|409.83|407.03|0
1659493800000|2022-08-03 02:30:00|410.3|407.5|409.59|406.79|410.3|407.5|408.89|406.09|0
1659494100000|2022-08-03 02:35:00|409.83|407.03|409.12|406.32|410.06|407.26|409.12|406.32|0
1659494400000|2022-08-03 02:40:00|408.89|406.09|410.53|407.73|410.53|407.73|408.18|405.38|0
1659494700000|2022-08-03 02:45:00|410.41|407.61|410.29|407.49|411.47|408.67|409.59|406.79|0
1659495000000|2022-08-03 02:50:00|410.53|407.73|409.82|407.02|411.7|408.9|409.82|407.02|0
1659495300000|2022-08-03 02:55:00|409.59|406.79|408.41|405.61|409.59|406.79|407.71|404.91|0
1659495600000|2022-08-03 03:00:00|408.3|405.5|407.24|404.44|408.41|405.61|406.54|403.74|0
1659495900000|2022-08-03 03:05:00|407.47|404.67|407.94|405.14|408.41|405.61|407|404.2|0
1659496200000|2022-08-03 03:10:00|407.71|404.91|407.94|405.14|407.94|405.14|407.24|404.44|0
1659496500000|2022-08-03 03:15:00|407.71|404.91|408.64|405.84|408.88|406.08|406.53|403.73|0
1659496800000|2022-08-03 03:20:00|408.88|406.08|408.17|405.37|409.23|406.43|407|404.2|0
1659497100000|2022-08-03 03:25:00|407.94|405.14|408.41|405.61|408.41|405.61|406.77|403.97|0
1659497400000|2022-08-03 03:30:00|408.64|405.84|409.58|406.78|410.05|407.25|408.64|405.84|0
1659497700000|2022-08-03 03:35:00|409.46|406.66|408.87|406.07|409.58|406.78|408.4|405.6|0
1659498000000|2022-08-03 03:40:00|408.76|405.96|408.64|405.84|409.34|406.54|408.06|405.26|0
1659498300000|2022-08-03 03:45:00|408.52|405.72|407.46|404.66|408.64|405.84|406.99|404.19|0
1659498600000|2022-08-03 03:50:00|407.35|404.55|408.63|405.83|408.63|405.83|406.99|404.19|0
1659498900000|2022-08-03 03:55:00|408.87|406.07|408.29|405.49|409.1|406.3|407.7|404.9|0
1659499200000|2022-08-03 04:00:00|408.4|405.6|406.52|403.72|409.1|406.3|406.52|403.72|0
1659499500000|2022-08-03 04:05:00|406.76|403.96|404.65|401.85|407.46|404.66|403.6|400.8|0
1659499800000|2022-08-03 04:10:00|404.88|402.08|406.05|403.25|406.41|403.61|404.3|401.5|0
1659500100000|2022-08-03 04:15:00|406.17|403.37|405.23|402.43|406.75|403.95|405.11|402.31|0
1659500400000|2022-08-03 04:20:00|405.11|402.31|405.58|402.78|405.58|402.78|404.64|401.84|0
1659500700000|2022-08-03 04:25:00|405.47|402.67|405.58|402.78|406.28|403.48|405.34|402.54|0
1659501000000|2022-08-03 04:30:00|405.34|402.54|406.05|403.25|406.75|403.95|405.34|402.54|0
1659501300000|2022-08-03 04:35:00|405.93|403.13|405.81|403.01|406.75|403.95|405.81|403.01|0
1659501600000|2022-08-03 04:40:00|405.93|403.13|405.58|402.78|406.28|403.48|405.58|402.78|0
1659501900000|2022-08-03 04:45:00|405.34|402.54|404.87|402.07|405.58|402.78|404.06|401.26|0
1659502200000|2022-08-03 04:50:00|404.64|401.84|406.04|403.24|407.21|404.41|404.64|401.84|0
1659502500000|2022-08-03 04:55:00|406.28|403.48|407.45|404.65|407.92|405.12|406.04|403.24|0
1659502800000|2022-08-03 05:00:00|407.21|404.41|406.74|403.94|407.21|404.41|405.81|403.01|0
1659503100000|2022-08-03 05:05:00|406.98|404.18|406.27|403.47|407.45|404.65|405.57|402.77|0
1659503400000|2022-08-03 05:10:00|406.39|403.59|404.63|401.83|406.74|403.94|404.63|401.83|0
1659503700000|2022-08-03 05:15:00|404.16|401.36|405.33|402.53|405.33|402.53|404.16|401.36|0
1659504000000|2022-08-03 05:20:00|405.57|402.77|403.69|400.89|405.57|402.77|403.69|400.89|0
1659504300000|2022-08-03 05:25:00|403.23|400.43|403.93|401.13|403.93|401.13|401.82|399.02|0
1659504600000|2022-08-03 05:30:00|404.05|401.25|402.05|399.25|404.05|401.25|401.82|399.02|0
1659504900000|2022-08-03 05:35:00|402.29|399.49|402.29|399.49|403.46|400.66|401.94|399.14|0
1659505200000|2022-08-03 05:40:00|402.17|399.37|402.99|400.19|402.99|400.19|401.82|399.02|0
1659505500000|2022-08-03 05:45:00|403.22|400.42|403.92|401.12|404.39|401.59|402.75|399.95|0
1659505800000|2022-08-03 05:50:00|403.69|400.89|403.57|400.77|403.92|401.12|402.75|399.95|0
1659506100000|2022-08-03 05:55:00|403.69|400.89|403.92|401.12|404.15|401.35|402.98|400.18|0
1659506400000|2022-08-03 06:00:00|403.69|400.89|403.68|400.88|404.39|401.59|402.05|399.25|0
1659506700000|2022-08-03 06:05:00|403.92|401.12|401.93|399.13|404.15|401.35|400.77|397.97|0
1659507000000|2022-08-03 06:10:00|401.81|399.01|402.28|399.48|402.51|399.71|401.34|398.54|0
1659507300000|2022-08-03 06:15:00|402.17|399.37|402.51|399.71|402.75|399.95|401.34|398.54|0
1659507600000|2022-08-03 06:20:00|402.74|399.94|403.91|401.11|404.27|401.47|402.51|399.71|0
1659507900000|2022-08-03 06:25:00|403.68|400.88|403.91|401.11|404.38|401.58|402.74|399.94|0
1659508200000|2022-08-03 06:30:00|403.68|400.88|404.61|401.81|405.08|402.28|403.57|400.77|0
1659508500000|2022-08-03 06:35:00|404.73|401.93|404.38|401.58|405.08|402.28|403.21|400.41|0
1659508800000|2022-08-03 06:40:00|404.14|401.34|405.78|402.98|406.02|403.22|403.91|401.11|0
1659509100000|2022-08-03 06:45:00|405.55|402.75|406.17|403.37|407.22|404.42|404.84|402.04|0
1659509400000|2022-08-03 06:50:00|405.94|403.14|405|402.2|406.17|403.37|404.76|401.96|0
1659509700000|2022-08-03 06:55:00|404.76|401.96|404.88|402.08|405.23|402.43|404.29|401.49|0
1659510000000|2022-08-03 07:00:00|404.99|402.19|411.58|408.78|412.52|409.72|404.99|402.19|0
1659510300000|2022-08-03 07:05:00|411.14|408.74|408.55|406.15|412.08|409.68|407.97|405.57|0
1659510600000|2022-08-03 07:10:00|408.32|405.92|411.37|408.97|411.85|409.45|406.91|404.51|0
1659510900000|2022-08-03 07:15:00|411.85|409.45|406.56|404.16|412.55|410.15|406.2|403.8|0
1659511200000|2022-08-03 07:20:00|406.67|404.27|405.15|402.75|406.9|404.5|403.85|401.45|0
1659511500000|2022-08-03 07:25:00|405.49|403.09|404.79|402.39|406.32|403.92|403.85|401.45|0
1659511800000|2022-08-03 07:30:00|404.91|402.51|406.66|404.26|406.9|404.5|403.85|401.45|0
1659512100000|2022-08-03 07:35:00|406.79|404.39|406.79|404.39|407.37|404.97|405.49|403.09|0
1659512400000|2022-08-03 07:40:00|406.55|404.15|408.78|406.38|409.25|406.85|406.43|404.03|0
1659512700000|2022-08-03 07:45:00|409.25|406.85|411.6|409.2|411.96|409.56|408.78|406.38|0
1659513000000|2022-08-03 07:50:00|411.84|409.44|409.48|407.08|411.84|409.44|409.37|406.97|0
1659513300000|2022-08-03 07:55:00|409.84|407.44|409.95|407.55|411.6|409.2|409.01|406.61|0
1659513600000|2022-08-03 08:00:00|409.72|407.32|409.95|407.55|410.42|408.02|407.83|405.43|0
1659513900000|2022-08-03 08:05:00|409.84|407.44|412.54|410.14|413.25|410.85|409.72|407.32|0
1659514200000|2022-08-03 08:10:00|412.66|410.26|412.07|409.67|414.08|411.68|411.36|408.96|0
1659514500000|2022-08-03 08:15:00|411.83|409.43|411.13|408.73|411.83|409.43|410.65|408.25|0
1659514800000|2022-08-03 08:20:00|410.89|408.49|407.59|405.19|411.13|408.73|407.36|404.96|0
1659515100000|2022-08-03 08:25:00|407.36|404.96|407.24|404.84|407.83|405.43|406.42|404.02|0
1659515400000|2022-08-03 08:30:00|407.12|404.72|405.01|402.61|407.12|404.72|404.54|402.14|0
1659515700000|2022-08-03 08:35:00|404.89|402.49|406.07|403.67|406.65|404.25|404.89|402.49|0
1659516000000|2022-08-03 08:40:00|405.95|403.55|405.24|402.84|406.88|404.48|405.13|402.73|0
1659516300000|2022-08-03 08:45:00|405.13|402.73|405.47|403.07|405.94|403.54|404.77|402.37|0
1659516600000|2022-08-03 08:50:00|405.36|402.96|404.06|401.66|406.3|403.9|403.83|401.43|0
1659516900000|2022-08-03 08:55:00|404.19|401.79|405.36|402.96|405.47|403.07|403.36|400.96|0
1659517200000|2022-08-03 09:00:00|405.47|403.07|404.77|402.37|406.3|403.9|404.3|401.9|0
1659517500000|2022-08-03 09:05:00|404.65|402.25|403.59|401.19|405.36|402.96|403.36|400.96|0
1659517800000|2022-08-03 09:10:00|403.83|401.43|399.14|396.74|403.95|401.55|398.67|396.27|0
1659518100000|2022-08-03 09:15:00|398.9|396.5|396.13|393.73|399.84|397.44|395.4|393|0
1659518400000|2022-08-03 09:20:00|396.26|393.86|395.59|393.19|396.6|394.2|395.07|392.67|0
1659518700000|2022-08-03 09:25:00|395.36|392.96|396.3|393.9|397|394.6|395.36|392.96|0
1659519000000|2022-08-03 09:30:00|396.18|393.78|394.65|392.25|397|394.6|394.65|392.25|0
1659519300000|2022-08-03 09:35:00|394.89|392.49|395.59|393.19|395.83|393.43|394.42|392.02|0
1659519600000|2022-08-03 09:40:00|395.12|392.72|397|394.6|397.47|395.07|395.12|392.72|0
1659519900000|2022-08-03 09:45:00|397.12|394.72|398.17|395.77|398.64|396.24|397|394.6|0
1659520200000|2022-08-03 09:50:00|398.29|395.89|397.93|395.53|398.4|396|397|394.6|0
1659520500000|2022-08-03 09:55:00|398.06|395.66|398.4|396|398.64|396.24|397.93|395.53|0
1659520800000|2022-08-03 10:00:00|398.52|396.12|398.35|395.95|398.7|396.3|397.46|395.06|0
1659521100000|2022-08-03 10:05:00|398.23|395.83|397.99|395.59|398.82|396.42|397.29|394.89|0
1659521400000|2022-08-03 10:10:00|398.12|395.72|395.77|393.37|398.12|395.72|395.17|392.77|0
1659521700000|2022-08-03 10:15:00|395.88|393.48|399.05|396.65|399.4|397|395.88|393.48|0
1659522000000|2022-08-03 10:20:00|398.93|396.53|399.87|397.47|400.11|397.71|398.7|396.3|0
1659522300000|2022-08-03 10:25:00|399.64|397.24|399.4|397|400.11|397.71|398.69|396.29|0
1659522600000|2022-08-03 10:30:00|399.17|396.77|398.82|396.42|399.52|397.12|398.22|395.82|0
1659522900000|2022-08-03 10:35:00|398.69|396.29|398.93|396.53|399.76|397.36|397.75|395.35|0
1659523200000|2022-08-03 10:40:00|399.16|396.76|400.57|398.17|400.93|398.53|398.69|396.29|0
1659523500000|2022-08-03 10:45:00|400.34|397.94|399.4|397|400.81|398.41|398.93|396.53|0
1659523800000|2022-08-03 10:50:00|399.28|396.88|399.16|396.76|400.57|398.17|398.92|396.52|0
1659524100000|2022-08-03 10:55:00|399.39|396.99|398.45|396.05|400.34|397.94|398.22|395.82|0
1659524400000|2022-08-03 11:00:00|398.69|396.29|396.34|393.94|399.86|397.46|396.22|393.82|0
1659524700000|2022-08-03 11:05:00|396.57|394.17|393.75|391.35|396.57|394.17|393.75|391.35|0
1659525000000|2022-08-03 11:10:00|393.88|391.48|393.75|391.35|394.69|392.29|393.29|390.89|0
1659525300000|2022-08-03 11:15:00|393.64|391.24|394.22|391.82|394.46|392.06|393.28|390.88|0
1659525600000|2022-08-03 11:20:00|394.34|391.94|394.92|392.52|395.63|393.23|394.22|391.82|0
1659525900000|2022-08-03 11:25:00|394.81|392.41|392.58|390.18|395.39|392.99|392.34|389.94|0
1659526200000|2022-08-03 11:30:00|392.81|390.41|395.86|393.46|396.33|393.93|392.23|389.83|0
1659526500000|2022-08-03 11:35:00|396.1|393.7|397.5|395.1|397.97|395.57|395.39|392.99|0
1659526800000|2022-08-03 11:40:00|397.74|395.34|397.27|394.87|398.68|396.28|397.03|394.63|0
1659527100000|2022-08-03 11:45:00|397.03|394.63|396.09|393.69|398.21|395.81|395.86|393.46|0
1659527400000|2022-08-03 11:50:00|395.86|393.46|394.1|391.7|396.09|393.69|394.1|391.7|0
1659527700000|2022-08-03 11:55:00|393.98|391.58|394.33|391.93|394.92|392.52|393.74|391.34|0
1659528000000|2022-08-03 12:00:00|394.45|392.05|393.16|390.76|394.92|392.52|393.04|390.64|0
1659528300000|2022-08-03 12:05:00|393.27|390.87|395.15|392.75|396.56|394.16|393.27|390.87|0
1659528600000|2022-08-03 12:10:00|395.38|392.98|389.99|387.59|395.38|392.98|389.99|387.59|0
1659528900000|2022-08-03 12:15:00|389.52|387.12|388.82|386.42|390.35|387.95|388.82|386.42|0
1659529200000|2022-08-03 12:20:00|388.59|386.19|390.24|387.84|390.69|388.29|387.18|384.78|0
1659529500000|2022-08-03 12:25:00|390.47|388.07|390.01|387.61|390.6|388.2|389.3|386.9|0
1659529800000|2022-08-03 12:30:00|389.77|387.37|388.83|386.43|390.24|387.84|388.13|385.73|0
1659530100000|2022-08-03 12:35:00|388.72|386.32|390.71|388.31|390.71|388.31|387.9|385.5|0
1659530400000|2022-08-03 12:40:00|390.59|388.19|388.83|386.43|390.59|388.19|388.6|386.2|0
1659530700000|2022-08-03 12:45:00|388.6|386.2|388.13|385.73|389.77|387.37|387.2|384.8|0
1659531000000|2022-08-03 12:50:00|388.36|385.96|387.55|385.15|389.07|386.67|387.43|385.03|0
1659531300000|2022-08-03 12:55:00|387.66|385.26|388.83|386.43|388.83|386.43|385.56|383.16|0
1659531600000|2022-08-03 13:00:00|388.48|386.08|388.59|386.19|389.3|386.9|388.13|385.73|0
1659531900000|2022-08-03 13:05:00|388.72|386.32|390.7|388.3|391.64|389.24|388.13|385.73|0
1659532200000|2022-08-03 13:10:00|390.46|388.06|389.06|386.66|390.46|388.06|388.36|385.96|0
1659532500000|2022-08-03 13:15:00|388.83|386.43|391.63|389.23|391.76|389.36|388.83|386.43|0
1659532800000|2022-08-03 13:20:00|391.4|389|391.4|389|391.87|389.47|390.46|388.06|0
1659533100000|2022-08-03 13:25:00|390.93|388.53|392.1|389.7|392.33|389.93|390.46|388.06|0
1659533400000|2022-08-03 13:30:00|390.23|387.83|390.46|388.06|394.44|392.04|385.78|383.38|0
1659533700000|2022-08-03 13:35:00|389.76|387.36|381.82|379.42|389.76|387.36|379.03|376.63|0
1659534000000|2022-08-03 13:40:00|381.35|378.95|386.39|383.99|386.98|384.58|380.66|378.26|0
1659534300000|2022-08-03 13:45:00|385.81|383.41|383.81|381.41|391.54|389.14|383.34|380.94|0
1659534600000|2022-08-03 13:50:00|383.11|380.71|381.71|379.31|385.92|383.52|381.24|378.84|0
1659534900000|2022-08-03 13:55:00|381.48|379.08|379.96|377.56|382.64|380.24|379.38|376.98|0
1659535200000|2022-08-03 14:00:00|382.53|380.13|376.35|373.95|387.09|384.69|375.65|373.25|0
1659535500000|2022-08-03 14:05:00|375.88|373.48|374.49|372.09|375.88|373.48|372.4|370|0
1659535800000|2022-08-03 14:10:00|374.02|371.62|373.94|371.54|375.11|372.71|371.15|368.75|0
1659536100000|2022-08-03 14:15:00|373.24|370.84|385.39|382.99|387.03|384.63|372.31|369.91|0
1659536400000|2022-08-03 14:20:00|385.62|383.22|384.92|382.52|386.8|384.4|383.98|381.58|0
1659536700000|2022-08-03 14:25:00|384.45|382.05|378.37|375.97|385.39|382.99|376.97|374.57|0
1659537000000|2022-08-03 14:30:00|378.83|376.43|384.92|382.52|386.32|383.92|376.73|374.33|0
1659537300000|2022-08-03 14:35:00|384.45|382.05|386.56|384.16|391.96|389.56|384.21|381.81|0
1659537600000|2022-08-03 14:40:00|386.79|384.39|384.76|382.36|391.33|388.93|384.06|381.66|0
1659537900000|2022-08-03 14:45:00|384.99|382.59|378.91|376.51|385.46|383.06|377.98|375.58|0
1659538200000|2022-08-03 14:50:00|378.68|376.28|381.71|379.31|382.18|379.78|377.98|375.58|0
1659538500000|2022-08-03 14:55:00|381.01|378.61|379.14|376.74|381.25|378.85|378.21|375.81|0
1659538800000|2022-08-03 15:00:00|378.21|375.81|378.67|376.27|380.78|378.38|375.18|372.78|0
1659539100000|2022-08-03 15:05:00|378.56|376.16|374.71|372.31|378.79|376.39|374.71|372.31|0
1659539400000|2022-08-03 15:10:00|374.48|372.08|371.68|369.28|375.87|373.47|369.13|366.73|0
1659539700000|2022-08-03 15:15:00|371.92|369.52|375.64|373.24|375.87|373.47|369.72|367.32|0
1659540000000|2022-08-03 15:20:00|375.41|373.01|372.38|369.98|375.64|373.24|371.45|369.05|0
1659540300000|2022-08-03 15:25:00|372.15|369.75|370.87|368.47|372.61|370.21|368.2|365.8|0
1659540600000|2022-08-03 15:30:00|370.98|368.58|370.75|368.35|372.61|370.21|369.36|366.96|0
1659540900000|2022-08-03 15:35:00|370.52|368.12|365.86|363.46|370.52|368.12|365.63|363.23|0
1659541200000|2022-08-03 15:40:00|365.63|363.23|364.93|362.53|365.86|363.46|363.31|360.91|0
1659541500000|2022-08-03 15:45:00|364.7|362.3|364.93|362.53|365.4|363|362.15|359.75|0
1659541800000|2022-08-03 15:50:00|364.47|362.07|365.16|362.76|368.88|366.48|364.47|362.07|0
1659542100000|2022-08-03 15:55:00|365.39|362.99|361.91|359.51|365.39|362.99|360.99|358.59|0
1659542400000|2022-08-03 16:00:00|361.68|359.28|361.91|359.51|364|361.6|361.45|359.05|0
1659542700000|2022-08-03 16:05:00|361.68|359.28|364|361.6|364.69|362.29|360.75|358.35|0
1659543000000|2022-08-03 16:10:00|364.23|361.83|364.92|362.52|367.02|364.62|363.3|360.9|0
1659543300000|2022-08-03 16:15:00|364.69|362.29|364.69|362.29|368.18|365.78|364.69|362.29|0
1659543600000|2022-08-03 16:20:00|364.92|362.52|360.98|358.58|364.92|362.52|360.52|358.12|0
1659543900000|2022-08-03 16:25:00|361.21|358.81|363.53|361.13|363.76|361.36|360.75|358.35|0
1659544200000|2022-08-03 16:30:00|363.3|360.9|357.28|354.88|363.53|361.13|357.05|354.65|0
1659544500000|2022-08-03 16:35:00|357.51|355.11|356.58|354.18|358.2|355.8|354.74|352.34|0
1659544800000|2022-08-03 16:40:00|356.81|354.41|355.18|352.78|357.74|355.34|353.56|351.16|0
1659545100000|2022-08-03 16:45:00|355.41|353.01|350.56|348.16|355.64|353.24|350.56|348.16|0
1659545400000|2022-08-03 16:50:00|350.79|348.39|352.17|349.77|352.4|350|349.87|347.47|0
1659545700000|2022-08-03 16:55:00|351.94|349.54|352.86|350.46|353.09|350.69|350.56|348.16|0
1659546000000|2022-08-03 17:00:00|352.4|350|348.72|346.32|352.63|350.23|348.72|346.32|0
1659546300000|2022-08-03 17:05:00|348.95|346.55|349.87|347.47|351.02|348.62|348.49|346.09|0
1659546600000|2022-08-03 17:10:00|349.41|347.01|351.6|349.2|352.4|350|349.41|347.01|0
1659546900000|2022-08-03 17:15:00|351.48|349.08|353.57|351.17|353.57|351.17|351.02|348.62|0
1659547200000|2022-08-03 17:20:00|353.8|351.4|352.88|350.48|356.11|353.71|351.96|349.56|0
1659547500000|2022-08-03 17:25:00|352.65|350.25|350.35|347.95|353.34|350.94|349.66|347.26|0
1659547800000|2022-08-03 17:30:00|350.12|347.72|349.2|346.8|351.27|348.87|348.97|346.57|0
1659548100000|2022-08-03 17:35:00|349.66|347.26|352.42|350.02|353.34|350.94|349.32|346.92|0
1659548400000|2022-08-03 17:40:00|352.65|350.25|351.26|348.86|354.72|352.32|350.8|348.4|0
1659548700000|2022-08-03 17:45:00|351.49|349.09|350.46|348.06|354.26|351.86|350.46|348.06|0
1659549000000|2022-08-03 17:50:00|350.34|347.94|348.73|346.33|350.8|348.4|348.51|346.11|0
1659549300000|2022-08-03 17:55:00|348.96|346.56|350.57|348.17|352.41|350.01|348.73|346.33|0
1659549600000|2022-08-03 18:00:00|350.8|348.4|350.11|347.71|353.33|350.93|349.19|346.79|0
1659549900000|2022-08-03 18:05:00|349.88|347.48|349.65|347.25|351.26|348.86|348.96|346.56|0
1659550200000|2022-08-03 18:10:00|349.42|347.02|348.73|346.33|350.8|348.4|347.58|345.18|0
1659550500000|2022-08-03 18:15:00|348.62|346.22|346.21|343.81|349.42|347.02|346.21|343.81|0
1659550800000|2022-08-03 18:20:00|346.44|344.04|345.52|343.12|346.66|344.26|344.6|342.2|0
1659551100000|2022-08-03 18:25:00|345.29|342.89|347.35|344.95|347.81|345.41|344.83|342.43|0
1659551400000|2022-08-03 18:30:00|347.12|344.72|347.35|344.95|348.27|345.87|345.52|343.12|0
1659551700000|2022-08-03 18:35:00|347.58|345.18|348.95|346.55|348.95|346.55|345.97|343.57|0
1659552000000|2022-08-03 18:40:00|348.72|346.32|349.87|347.47|352.4|350|347.58|345.18|0
1659552300000|2022-08-03 18:45:00|349.64|347.24|347.8|345.4|351.71|349.31|347.11|344.71|0
1659552600000|2022-08-03 18:50:00|348.49|346.09|346.88|344.48|349.64|347.24|346.2|343.8|0
1659552900000|2022-08-03 18:55:00|346.65|344.25|348.03|345.63|348.61|346.21|345.74|343.34|0
1659553200000|2022-08-03 19:00:00|348.49|346.09|345.28|342.88|349.86|347.46|344.59|342.19|0
1659553500000|2022-08-03 19:05:00|344.59|342.19|346.88|344.48|347.11|344.71|343.45|341.05|0
1659553800000|2022-08-03 19:10:00|347.11|344.71|348.02|345.62|349.86|347.46|346.88|344.48|0
1659554100000|2022-08-03 19:15:00|348.48|346.08|347.79|345.39|350.32|347.92|346.88|344.48|0
1659554400000|2022-08-03 19:20:00|347.56|345.16|347.79|345.39|348.71|346.31|346.65|344.25|0
1659554700000|2022-08-03 19:25:00|348.25|345.85|348.25|345.85|349.63|347.23|347.79|345.39|0
1659555000000|2022-08-03 19:30:00|348.48|346.08|345.96|343.56|348.94|346.54|345.96|343.56|0
1659555300000|2022-08-03 19:35:00|345.73|343.33|345.5|343.1|346.64|344.24|344.35|341.95|0
1659555600000|2022-08-03 19:40:00|345.27|342.87|341.15|338.75|346.41|344.01|340.7|338.3|0
1659555900000|2022-08-03 19:45:00|342.07|339.67|344.34|341.94|345.03|342.63|341.61|339.21|0
1659556200000|2022-08-03 19:50:00|344.11|341.71|343.88|341.48|344.8|342.4|341.36|338.96|0
1659556500000|2022-08-03 19:55:00|343.65|341.25|353.11|350.71|353.8|351.4|343.65|341.25|0
1659556800000|2022-08-03 20:00:00|351.72|349.32|354.49|352.09|355.65|353.25|351.72|349.32|0
1659557100000|2022-08-03 20:05:00|354.73|352.33|356.14|353.74|356.37|353.97|353.8|351.4|0
1659557400000|2022-08-03 20:10:00|355.91|353.51|355.21|352.81|355.91|353.51|354.52|352.12|0
1659557700000|2022-08-03 20:15:00|355.41|352.61|356.1|353.3|356.1|353.3|355.41|352.61|0
1659558000000|2022-08-03 20:20:00|356.34|353.54|357.96|355.16|357.96|355.16|356.34|353.54|0
1659558300000|2022-08-03 20:25:00|357.72|354.92|357.03|354.23|358.19|355.39|357.03|354.23|0
1659558600000|2022-08-03 20:30:00|356.33|353.53|356.8|354|357.15|354.35|355.64|352.84|0
1659558900000|2022-08-03 20:35:00|356.56|353.76|355.87|353.07|356.8|354|355.41|352.61|0
1659559200000|2022-08-03 20:40:00|355.76|352.96|354.94|352.14|355.87|353.07|354.71|351.91|0
1659559500000|2022-08-03 20:45:00|355.17|352.37|355.63|352.83|355.87|353.07|355.17|352.37|0
1659559800000|2022-08-03 20:50:00|355.4|352.6|355.86|353.06|355.87|353.07|355.17|352.37|0
1659560100000|2022-08-03 20:55:00|355.98|353.18|356.45|353.65|356.79|353.99|355.86|353.06|0
1659560400000|2022-08-03 21:00:00|356.33|353.53|355.85|353.05|356.33|353.53|355.79|352.99|0
1659560700000|2022-08-03 21:05:00|355.82|353.02|356.36|353.56|356.36|353.56|355.82|353.02|0
1659561000000|2022-08-03 21:10:00|356.32|353.52|356.39|353.59|356.46|353.66|356.22|353.42|0
1659561300000|2022-08-03 21:15:00|356.42|353.62|356.63|353.83|356.77|353.97|356.26|353.46|0
1659561600000|2022-08-03 21:20:00|356.56|353.76|356.12|353.32|356.83|354.03|356.12|353.32|0
1659561900000|2022-08-03 21:25:00|356.05|353.25|355.85|353.05|356.22|353.42|355.74|352.94|0
1659562200000|2022-08-03 21:30:00|355.88|353.08|355.88|353.08|355.88|353.08|355.68|352.88|0
1659562500000|2022-08-03 21:35:00|355.81|353.01|355.84|353.04|355.84|353.04|355.78|352.98|0
1659562800000|2022-08-03 21:40:00|355.88|353.08|355.74|352.94|355.98|353.18|355.7|352.9|0
1659563100000|2022-08-03 21:45:00|355.7|352.9|355.98|353.18|355.98|353.18|355.68|352.88|0
1659563400000|2022-08-03 21:50:00|356.28|353.48|356.27|353.47|356.58|353.78|356.18|353.38|0
1659563700000|2022-08-03 21:55:00|355.98|353.18|356.14|353.34|356.27|353.47|355.67|352.87|0
1659564000000|2022-08-03 22:00:00|356.43|353.63|358.63|355.83|359.09|356.29|356.43|353.63|0
1659564300000|2022-08-03 22:05:00|358.4|355.6|357.47|354.67|358.52|355.72|357.47|354.67|0
1659564600000|2022-08-03 22:10:00|357.36|354.56|356.77|353.97|358.16|355.36|356.54|353.74|0
1659564900000|2022-08-03 22:15:00|356.54|353.74|356.54|353.74|357|354.2|356.07|353.27|0
1659565200000|2022-08-03 22:20:00|356.31|353.51|355.84|353.04|356.54|353.74|355.61|352.81|0
1659565500000|2022-08-03 22:25:00|355.96|353.16|356.07|353.27|356.3|353.5|355.61|352.81|0
1659565800000|2022-08-03 22:30:00|355.96|353.16|357.23|354.43|357.46|354.66|355.61|352.81|0
1659566100000|2022-08-03 22:35:00|357.46|354.66|358.15|355.35|358.39|355.59|356.53|353.73|0
1659566400000|2022-08-03 22:40:00|357.69|354.89|357.92|355.12|358.62|355.82|357.23|354.43|0
1659566700000|2022-08-03 22:45:00|357.69|354.89|355.6|352.8|357.92|355.12|355.37|352.57|0
1659567000000|2022-08-03 22:50:00|355.37|352.57|356.3|353.5|356.76|353.96|355.14|352.34|0
1659567300000|2022-08-03 22:55:00|356.19|353.39|355.6|352.8|356.19|353.39|355.14|352.34|0
1659567600000|2022-08-03 23:00:00|355.72|352.92|356.06|353.26|357.45|354.65|355.72|352.92|0
1659567900000|2022-08-03 23:05:00|356.18|353.38|356.41|353.61|357.22|354.42|356.18|353.38|0
1659568200000|2022-08-03 23:10:00|356.65|353.85|356.64|353.84|357.22|354.42|356.06|353.26|0
1659568500000|2022-08-03 23:15:00|356.76|353.96|356.64|353.84|357.22|354.42|356.64|353.84|0
1659568800000|2022-08-03 23:20:00|356.75|353.95|356.52|353.72|357.22|354.42|356.52|353.72|0
1659569100000|2022-08-03 23:25:00|356.64|353.84|356.29|353.49|356.75|353.95|355.59|352.79|0
1659569400000|2022-08-03 23:30:00|356.52|353.72|356.98|354.18|356.98|354.18|356.06|353.26|0
1659569700000|2022-08-03 23:35:00|356.87|354.07|357.44|354.64|357.68|354.88|356.29|353.49|0
1659570000000|2022-08-03 23:40:00|357.68|354.88|356.98|354.18|357.68|354.88|356.75|353.95|0
1659570300000|2022-08-03 23:45:00|357.1|354.3|356.64|353.84|357.91|355.11|356.51|353.71|0
1659570600000|2022-08-03 23:50:00|356.51|353.71|356.75|353.95|357.44|354.64|356.51|353.71|0
1659570900000|2022-08-03 23:55:00|356.98|354.18|358.37|355.57|358.37|355.57|356.51|353.71|0
1659571200000|2022-08-04 00:00:00|358.83|356.03|359.53|356.73|360.22|357.42|358.83|356.03|0
1659571500000|2022-08-04 00:05:00|359.29|356.49|358.6|355.8|359.76|356.96|358.6|355.8|0
1659571800000|2022-08-04 00:10:00|358.36|355.56|357.67|354.87|358.83|356.03|357.09|354.29|0
1659572100000|2022-08-04 00:15:00|357.44|354.64|356.28|353.48|357.67|354.87|356.04|353.24|0
1659572400000|2022-08-04 00:20:00|356.04|353.24|355.24|352.44|356.04|353.24|353.73|350.93|0
1659572700000|2022-08-04 00:25:00|354.89|352.09|353.5|350.7|355.35|352.55|352.8|350|0
1659573000000|2022-08-04 00:30:00|353.62|350.82|353.26|350.46|353.73|350.93|351.65|348.85|0
1659573300000|2022-08-04 00:35:00|353.38|350.58|354.42|351.62|354.88|352.08|353.03|350.23|0
1659573600000|2022-08-04 00:40:00|354.65|351.85|354.19|351.39|354.65|351.85|352.11|349.31|0
1659573900000|2022-08-04 00:45:00|354.31|351.51|354.52|351.72|355.74|352.94|353.49|350.69|0
1659574200000|2022-08-04 00:50:00|354.41|351.61|354.29|351.49|354.98|352.18|354.06|351.26|0
1659574500000|2022-08-04 00:55:00|353.95|351.15|352.91|350.11|353.95|351.15|352.69|349.89|0
1659574800000|2022-08-04 01:00:00|353.14|350.34|355.26|352.46|355.49|352.69|352.91|350.11|0
1659575100000|2022-08-04 01:05:00|355.49|352.69|354.58|351.78|355.72|352.92|354.12|351.32|0
1659575400000|2022-08-04 01:10:00|354.69|351.89|356.17|353.37|356.4|353.6|354.58|351.78|0
1659575700000|2022-08-04 01:15:00|355.72|352.92|354.34|351.54|355.94|353.14|353.89|351.09|0
1659576000000|2022-08-04 01:20:00|354.23|351.43|354.11|351.31|354.57|351.77|352.75|349.95|0
1659576300000|2022-08-04 01:25:00|354.01|351.21|353.66|350.86|354.34|351.54|353.09|350.29|0
1659576600000|2022-08-04 01:30:00|353.43|350.63|352.74|349.94|354.57|351.77|352.29|349.49|0
1659576900000|2022-08-04 01:35:00|352.52|349.72|351.83|349.03|353.2|350.4|351.6|348.8|0
1659577200000|2022-08-04 01:40:00|351.6|348.8|352.97|350.17|353.2|350.4|351.6|348.8|0
1659577500000|2022-08-04 01:45:00|352.74|349.94|353.88|351.08|354.11|351.31|352.28|349.48|0
1659577800000|2022-08-04 01:50:00|354.11|351.31|354.79|351.99|354.79|351.99|354.11|351.31|0
1659578100000|2022-08-04 01:55:00|354.56|351.76|354.79|351.99|355.02|352.22|354.1|351.3|0
1659578400000|2022-08-04 02:00:00|354.68|351.88|353.65|350.85|355.02|352.22|353.42|350.62|0
1659578700000|2022-08-04 02:05:00|353.54|350.74|353.87|351.07|354.1|351.3|353.42|350.62|0
1659579000000|2022-08-04 02:10:00|353.99|351.19|355.93|353.13|356.38|353.58|353.99|351.19|0
1659579300000|2022-08-04 02:15:00|355.7|352.9|355.93|353.13|356.61|353.81|355.59|352.79|0
1659579600000|2022-08-04 02:20:00|355.7|352.9|356.84|354.04|357.07|354.27|355.7|352.9|0
1659579900000|2022-08-04 02:25:00|356.73|353.93|357.52|354.72|358.21|355.41|356.73|353.93|0
1659580200000|2022-08-04 02:30:00|357.29|354.49|357.75|354.95|358.44|355.64|357.07|354.27|0
1659580500000|2022-08-04 02:35:00|357.98|355.18|359.12|356.32|359.58|356.78|357.52|354.72|0
1659580800000|2022-08-04 02:40:00|359.24|356.44|358.43|355.63|359.58|356.78|358.43|355.63|0
1659581100000|2022-08-04 02:45:00|358.55|355.75|357.29|354.49|358.66|355.86|357.29|354.49|0
1659581400000|2022-08-04 02:50:00|357.52|354.72|357.74|354.94|357.97|355.17|357.29|354.49|0
1659581700000|2022-08-04 02:55:00|357.86|355.06|355.91|353.11|358.2|355.4|355.68|352.88|0
1659582000000|2022-08-04 03:00:00|355.68|352.88|357.06|354.26|357.28|354.48|355.68|352.88|0
1659582300000|2022-08-04 03:05:00|357.28|354.48|355.91|353.11|357.28|354.48|355.91|353.11|0
1659582600000|2022-08-04 03:10:00|355.68|352.88|356.14|353.34|356.82|354.02|355.68|352.88|0
1659582900000|2022-08-04 03:15:00|356.37|353.57|355.91|353.11|356.37|353.57|355.68|352.88|0
1659583200000|2022-08-04 03:20:00|356.14|353.34|356.13|353.33|356.14|353.34|355.68|352.88|0
1659583500000|2022-08-04 03:25:00|356.36|353.56|357.62|354.82|357.73|354.93|356.36|353.56|0
1659583800000|2022-08-04 03:30:00|357.51|354.71|357.5|354.7|358.88|356.08|357.05|354.25|0
1659584100000|2022-08-04 03:35:00|357.62|354.82|357.73|354.93|358.42|355.62|357.5|354.7|0
1659584400000|2022-08-04 03:40:00|357.96|355.16|359.33|356.53|359.33|356.53|357.5|354.7|0
1659584700000|2022-08-04 03:45:00|359.56|356.76|360.94|358.14|360.94|358.14|359.56|356.76|0
1659585000000|2022-08-04 03:50:00|360.83|358.03|359.56|356.76|360.94|358.14|359.56|356.76|0
1659585300000|2022-08-04 03:55:00|359.45|356.65|358.87|356.07|359.91|357.11|358.87|356.07|0
1659585600000|2022-08-04 04:00:00|358.99|356.19|358.64|355.84|359.1|356.3|358.41|355.61|0
1659585900000|2022-08-04 04:05:00|358.87|356.07|358.3|355.5|358.99|356.19|357.95|355.15|0
1659586200000|2022-08-04 04:10:00|358.41|355.61|357.95|355.15|358.41|355.61|357.26|354.46|0
1659586500000|2022-08-04 04:15:00|358.07|355.27|358.18|355.38|358.64|355.84|358.07|355.27|0
1659586800000|2022-08-04 04:20:00|358.41|355.61|358.98|356.18|359.09|356.29|358.18|355.38|0
1659587100000|2022-08-04 04:25:00|358.86|356.06|358.86|356.06|359.32|356.52|358.63|355.83|0
1659587400000|2022-08-04 04:30:00|358.75|355.95|357.49|354.69|358.75|355.95|357.49|354.69|0
1659587700000|2022-08-04 04:35:00|357.38|354.58|357.94|355.14|357.94|355.14|357.03|354.23|0
1659588000000|2022-08-04 04:40:00|357.83|355.03|357.94|355.14|357.94|355.14|357.71|354.91|0
1659588300000|2022-08-04 04:45:00|357.71|354.91|357.48|354.68|357.83|355.03|357.25|354.45|0
1659588600000|2022-08-04 04:50:00|357.25|354.45|357.94|355.14|357.94|355.14|356.8|354|0
1659588900000|2022-08-04 04:55:00|357.71|354.91|358.17|355.37|358.4|355.6|357.48|354.68|0
1659589200000|2022-08-04 05:00:00|358.06|355.26|358.05|355.25|358.16|355.36|356.56|353.76|0
1659589500000|2022-08-04 05:05:00|358.16|355.36|359.77|356.97|359.77|356.97|358.05|355.25|0
1659589800000|2022-08-04 05:10:00|359.66|356.86|359.77|356.97|360.22|357.42|358.62|355.82|0
1659590100000|2022-08-04 05:15:00|359.89|357.09|358.05|355.25|359.89|357.09|357.7|354.9|0
1659590400000|2022-08-04 05:20:00|358.16|355.36|357.24|354.44|358.62|355.82|357.24|354.44|0
1659590700000|2022-08-04 05:25:00|357.01|354.21|357.93|355.13|358.16|355.36|356.78|353.98|0
1659591000000|2022-08-04 05:30:00|357.7|354.9|356.78|353.98|358.84|356.04|356.22|353.42|0
1659591300000|2022-08-04 05:35:00|356.55|353.75|357.59|354.79|357.7|354.9|356.1|353.3|0
1659591600000|2022-08-04 05:40:00|357.47|354.67|357.69|354.89|357.92|355.12|356.55|353.75|0
1659591900000|2022-08-04 05:45:00|357.92|355.12|359.07|356.27|359.3|356.5|357.92|355.12|0
1659592200000|2022-08-04 05:50:00|359.19|356.39|357.92|355.12|359.3|356.5|357.23|354.43|0
1659592500000|2022-08-04 05:55:00|357.81|355.01|359.64|356.84|359.98|357.18|357|354.2|0
1659592800000|2022-08-04 06:00:00|359.75|356.95|359.29|356.49|360.9|358.1|358.84|356.04|0
1659593100000|2022-08-04 06:05:00|359.52|356.72|358.83|356.03|359.75|356.95|357.69|354.89|0
1659593400000|2022-08-04 06:10:00|358.37|355.57|358.83|356.03|360.21|357.41|358.37|355.57|0
1659593700000|2022-08-04 06:15:00|359.06|356.26|359.75|356.95|360.44|357.64|359.06|356.26|0
1659594000000|2022-08-04 06:20:00|359.87|357.07|359.18|356.38|359.98|357.18|358.72|355.92|0
1659594300000|2022-08-04 06:25:00|359.06|356.26|359.06|356.26|359.29|356.49|357.91|355.11|0
1659594600000|2022-08-04 06:30:00|359.4|356.6|357.8|355|360.2|357.4|357.68|354.88|0
1659594900000|2022-08-04 06:35:00|357.91|355.11|358.71|355.91|359.28|356.48|357.68|354.88|0
1659595200000|2022-08-04 06:40:00|358.59|355.79|358.71|355.91|359.28|356.48|358.14|355.34|0
1659595500000|2022-08-04 06:45:00|358.82|356.02|359.05|356.25|359.51|356.71|358.59|355.79|0
1659595800000|2022-08-04 06:50:00|359.28|356.48|359.86|357.06|360.43|357.63|359.28|356.48|0
1659596100000|2022-08-04 06:55:00|359.74|356.94|360.65|357.85|360.88|358.08|359.28|356.48|0
1659596400000|2022-08-04 07:00:00|360.19|357.39|358.82|356.02|361.8|359|358.13|355.33|0
1659596700000|2022-08-04 07:05:00|358.62|356.22|355.41|353.01|358.85|356.45|354.5|352.1|0
1659597000000|2022-08-04 07:10:00|355.64|353.24|356.67|354.27|358.28|355.88|355.64|353.24|0
1659597300000|2022-08-04 07:15:00|356.55|354.15|355.07|352.67|357.47|355.07|354.72|352.32|0
1659597600000|2022-08-04 07:20:00|354.95|352.55|354.03|351.63|356.55|354.15|353.81|351.41|0
1659597900000|2022-08-04 07:25:00|354.26|351.86|353.12|350.72|354.38|351.98|353.12|350.72|0
1659598200000|2022-08-04 07:30:00|352.89|350.49|353.69|351.29|353.8|351.4|351.52|349.12|0
1659598500000|2022-08-04 07:35:00|353.8|351.4|354.72|352.32|354.72|352.32|352.55|350.15|0
1659598800000|2022-08-04 07:40:00|354.83|352.43|355.4|353|355.86|353.46|354.83|352.43|0
1659599100000|2022-08-04 07:45:00|355.17|352.77|355.4|353|355.98|353.58|354.94|352.54|0
1659599400000|2022-08-04 07:50:00|355.29|352.89|355.52|353.12|355.63|353.23|354.03|351.63|0
1659599700000|2022-08-04 07:55:00|355.63|353.23|354.94|352.54|356.08|353.68|353.8|351.4|0
1659600000000|2022-08-04 08:00:00|354.71|352.31|357.91|355.51|358.37|355.97|354.71|352.31|0
1659600300000|2022-08-04 08:05:00|357.68|355.28|356.54|354.14|357.91|355.51|356.54|354.14|0
1659600600000|2022-08-04 08:10:00|356.77|354.37|356.31|353.91|357.8|355.4|356.2|353.8|0
1659600900000|2022-08-04 08:15:00|356.2|353.8|353.79|351.39|356.43|354.03|353.68|351.28|0
1659601200000|2022-08-04 08:20:00|353.91|351.51|354.7|352.3|355.39|352.99|353.56|351.16|0
1659601500000|2022-08-04 08:25:00|354.82|352.42|356.07|353.67|356.3|353.9|354.82|352.42|0
1659601800000|2022-08-04 08:30:00|355.96|353.56|356.53|354.13|356.76|354.36|355.61|353.21|0
1659602100000|2022-08-04 08:35:00|356.3|353.9|357.1|354.7|357.44|355.04|356.19|353.79|0
1659602400000|2022-08-04 08:40:00|356.99|354.59|357.44|355.04|358.02|355.62|356.76|354.36|0
1659602700000|2022-08-04 08:45:00|357.67|355.27|357.44|355.04|357.79|355.39|356.98|354.58|0
1659603000000|2022-08-04 08:50:00|357.56|355.16|356.98|354.58|358.25|355.85|356.87|354.47|0
1659603300000|2022-08-04 08:55:00|357.1|354.7|357.9|355.5|358.13|355.73|356.98|354.58|0
1659603600000|2022-08-04 09:00:00|357.79|355.39|357.44|355.04|357.9|355.5|356.98|354.58|0
1659603900000|2022-08-04 09:05:00|357.67|355.27|357.89|355.49|359.62|357.22|357.66|355.26|0
1659604200000|2022-08-04 09:10:00|357.66|355.26|356.06|353.66|357.78|355.38|355.6|353.2|0
1659604500000|2022-08-04 09:15:00|355.83|353.43|355.37|352.97|356.29|353.89|354.46|352.06|0
1659604800000|2022-08-04 09:20:00|355.14|352.74|353.77|351.37|355.14|352.74|353.77|351.37|0
1659605100000|2022-08-04 09:25:00|353.31|350.91|350.35|347.95|353.31|350.91|350.12|347.72|0
1659605400000|2022-08-04 09:30:00|350.58|348.18|352.97|350.57|352.97|350.57|350.12|347.72|0
1659605700000|2022-08-04 09:35:00|353.08|350.68|351.71|349.31|353.31|350.91|351.48|349.08|0
1659606000000|2022-08-04 09:40:00|351.83|349.43|352.39|349.99|352.39|349.99|351.48|349.08|0
1659606300000|2022-08-04 09:45:00|351.94|349.54|348.07|345.67|352.39|349.99|347.73|345.33|0
1659606600000|2022-08-04 09:50:00|347.84|345.44|348.97|346.57|349.2|346.8|346.93|344.53|0
1659606900000|2022-08-04 09:55:00|349.66|347.26|348.74|346.34|349.66|347.26|348.06|345.66|0
1659607200000|2022-08-04 10:00:00|348.86|346.46|344.88|342.48|349.2|346.8|344.88|342.48|0
1659607500000|2022-08-04 10:05:00|345.11|342.71|345.56|343.16|345.79|343.39|343.97|341.57|0
1659607800000|2022-08-04 10:10:00|345.33|342.93|344.2|341.8|346.24|343.84|344.2|341.8|0
1659608100000|2022-08-04 10:15:00|343.97|341.57|342.84|340.44|344.09|341.69|342.28|339.88|0
1659608400000|2022-08-04 10:20:00|342.61|340.21|343.06|340.66|343.74|341.34|342.16|339.76|0
1659608700000|2022-08-04 10:25:00|343.18|340.78|343.06|340.66|344.19|341.79|342.73|340.33|0
1659609000000|2022-08-04 10:30:00|342.83|340.43|340.57|338.17|343.97|341.57|340.12|337.72|0
1659609300000|2022-08-04 10:35:00|340.69|338.29|338.99|336.59|341.7|339.3|338.76|336.36|0
1659609600000|2022-08-04 10:40:00|339.22|336.82|341.92|339.52|341.92|339.52|338.99|336.59|0
1659609900000|2022-08-04 10:45:00|341.7|339.3|342.15|339.75|342.6|340.2|341.25|338.85|0
1659610200000|2022-08-04 10:50:00|342.38|339.98|343.28|340.88|343.73|341.33|341.92|339.52|0
1659610500000|2022-08-04 10:55:00|343.51|341.11|344.08|341.68|344.41|342.01|343.17|340.77|0
1659610800000|2022-08-04 11:00:00|344.18|341.78|343.96|341.56|346.23|343.83|343.28|340.88|0
1659611100000|2022-08-04 11:05:00|343.85|341.45|345.77|343.37|346|343.6|342.82|340.42|0
1659611400000|2022-08-04 11:10:00|345.54|343.14|346.9|344.5|347.36|344.96|345.54|343.14|0
1659611700000|2022-08-04 11:15:00|346.68|344.28|347.13|344.73|347.7|345.3|345.99|343.59|0
1659612000000|2022-08-04 11:20:00|347.36|344.96|348.95|346.55|348.95|346.55|347.35|344.95|0
1659612300000|2022-08-04 11:25:00|348.84|346.44|349.17|346.77|349.4|347|347.81|345.41|0
1659612600000|2022-08-04 11:30:00|349.4|347|347.35|344.95|349.4|347|347.12|344.72|0
1659612900000|2022-08-04 11:35:00|347.58|345.18|346.67|344.27|348.49|346.09|346.67|344.27|0
1659613200000|2022-08-04 11:40:00|346.89|344.49|348.03|345.63|348.03|345.63|346.44|344.04|0
1659613500000|2022-08-04 11:45:00|348.26|345.86|348.94|346.54|350.3|347.9|348.26|345.86|0
1659613800000|2022-08-04 11:50:00|349.17|346.77|350.83|348.43|351.05|348.65|348.71|346.31|0
1659614100000|2022-08-04 11:55:00|351.05|348.65|353.34|350.94|353.46|351.06|350.14|347.74|0
1659614400000|2022-08-04 12:00:00|353.11|350.71|350.82|348.42|354.26|351.86|349.91|347.51|0
1659614700000|2022-08-04 12:05:00|350.59|348.19|351.28|348.88|351.28|348.88|349.45|347.05|0
1659615000000|2022-08-04 12:10:00|351.51|349.11|353.57|351.17|353.57|351.17|351.05|348.65|0
1659615300000|2022-08-04 12:15:00|353.34|350.94|351.28|348.88|353.69|351.29|351.05|348.65|0
1659615600000|2022-08-04 12:20:00|351.05|348.65|350.36|347.96|351.73|349.33|349.9|347.5|0
1659615900000|2022-08-04 12:25:00|350.59|348.19|349.79|347.39|351.05|348.65|349.45|347.05|0
1659616200000|2022-08-04 12:30:00|349.9|347.5|347.85|345.45|351.96|349.56|347.39|344.99|0
1659616500000|2022-08-04 12:35:00|347.62|345.22|346.25|343.85|348.76|346.36|346.25|343.85|0
1659616800000|2022-08-04 12:40:00|346.48|344.08|347.33|344.93|347.66|345.26|346.25|343.85|0
1659617100000|2022-08-04 12:45:00|347.21|344.81|347.43|345.03|349.71|347.31|346.75|344.35|0
1659617400000|2022-08-04 12:50:00|347.66|345.26|345.16|342.76|348.34|345.94|344.48|342.08|0
1659617700000|2022-08-04 12:55:00|345.39|342.99|346.07|343.67|346.52|344.12|345.39|342.99|0
1659618000000|2022-08-04 13:00:00|346.52|344.12|352.45|350.05|353.13|350.73|346.29|343.89|0
1659618300000|2022-08-04 13:05:00|352.67|350.27|352.83|350.43|354.27|351.87|350.85|348.45|0
1659618600000|2022-08-04 13:10:00|353.06|350.66|352.15|349.75|353.29|350.89|351.01|348.61|0
1659618900000|2022-08-04 13:15:00|351.92|349.52|356.95|354.55|357.41|355.01|351.24|348.84|0
1659619200000|2022-08-04 13:20:00|356.72|354.32|355.11|352.71|357.86|355.46|354.89|352.49|0
1659619500000|2022-08-04 13:25:00|355.34|352.94|355.11|352.71|357.86|355.46|354.88|352.48|0
1659619800000|2022-08-04 13:30:00|354.88|352.48|360.15|357.75|360.84|358.44|353.63|351.23|0
1659620100000|2022-08-04 13:35:00|360.38|357.98|362.45|360.05|363.14|360.74|355.57|353.17|0
1659620400000|2022-08-04 13:40:00|362.91|360.51|351|348.6|362.91|360.51|350.54|348.14|0
1659620700000|2022-08-04 13:45:00|350.54|348.14|352.37|349.97|353.97|351.57|348.72|346.32|0
1659621000000|2022-08-04 13:50:00|352.59|350.19|353.48|351.08|359.23|356.83|351.34|348.94|0
1659621300000|2022-08-04 13:55:00|353.71|351.31|354.39|351.99|355.08|352.68|350.52|348.12|0
1659621600000|2022-08-04 14:00:00|353.93|351.53|350.74|348.34|355.75|353.35|350.06|347.66|0
1659621900000|2022-08-04 14:05:00|351.2|348.8|353.24|350.84|354.73|352.33|348.7|346.3|0
1659622200000|2022-08-04 14:10:00|352.79|350.39|356.89|354.49|357.35|354.95|351.88|349.48|0
1659622500000|2022-08-04 14:15:00|356.43|354.03|361.35|358.95|365.37|362.97|354.38|351.98|0
1659622800000|2022-08-04 14:20:00|361.13|358.73|361.23|358.83|364.45|362.05|358.49|356.09|0
1659623100000|2022-08-04 14:25:00|361.46|359.06|362.61|360.21|363.99|361.59|358.26|355.86|0
1659623400000|2022-08-04 14:30:00|363.07|360.67|367.89|365.49|368.81|366.41|361|358.6|0
1659623700000|2022-08-04 14:35:00|368.35|365.95|371.12|368.72|372.5|370.1|368.12|365.72|0
1659624000000|2022-08-04 14:40:00|371.35|368.95|369.8|367.4|372.73|370.33|367.31|364.91|0
1659624300000|2022-08-04 14:45:00|370.72|368.32|362.69|360.29|370.72|368.32|361.54|359.14|0
1659624600000|2022-08-04 14:50:00|362.46|360.06|360.4|358|363.6|361.2|359.26|356.86|0
1659624900000|2022-08-04 14:55:00|359.94|357.54|359.03|356.63|360.52|358.12|356.52|354.12|0
1659625200000|2022-08-04 15:00:00|358.8|356.4|360.85|358.45|361.31|358.91|356.29|353.89|0
1659625500000|2022-08-04 15:05:00|361.08|358.68|360.17|357.77|361.08|358.68|356.97|354.57|0
1659625800000|2022-08-04 15:10:00|360.4|358|366.12|363.72|366.12|363.72|358.57|356.17|0
1659626100000|2022-08-04 15:15:00|366.81|364.41|362.68|360.28|368.18|365.78|361.54|359.14|0
1659626400000|2022-08-04 15:20:00|362.45|360.05|365.06|362.66|365.29|362.89|358.11|355.71|0
1659626700000|2022-08-04 15:25:00|364.83|362.43|364.38|361.98|366.91|364.51|361.62|359.22|0
1659627000000|2022-08-04 15:30:00|364.15|361.75|362.31|359.91|364.61|362.21|360.47|358.07|0
1659627300000|2022-08-04 15:35:00|361.85|359.45|369.67|367.27|369.67|367.27|361.39|358.99|0
1659627600000|2022-08-04 15:40:00|369.44|367.04|365.06|362.66|369.67|367.27|363.91|361.51|0
1659627900000|2022-08-04 15:45:00|364.37|361.97|359.78|357.38|364.83|362.43|358.87|356.47|0
1659628200000|2022-08-04 15:50:00|360.01|357.61|355.89|353.49|360.24|357.84|354.98|352.58|0
1659628500000|2022-08-04 15:55:00|356.12|353.72|355.66|353.26|357.26|354.86|354.3|351.9|0
1659628800000|2022-08-04 16:00:00|355.44|353.04|358.98|356.58|359.32|356.92|354.52|352.12|0
1659629100000|2022-08-04 16:05:00|359.09|356.69|356.8|354.4|359.55|357.15|356.57|354.17|0
1659629400000|2022-08-04 16:10:00|357.03|354.63|355.66|353.26|357.26|354.86|352.7|350.3|0
1659629700000|2022-08-04 16:15:00|356.12|353.72|356.34|353.94|358.86|356.46|355.43|353.03|0
1659630000000|2022-08-04 16:20:00|356.57|354.17|354.06|351.66|357.48|355.08|353.83|351.43|0
1659630300000|2022-08-04 16:25:00|353.83|351.43|353.15|350.75|354.74|352.34|352.69|350.29|0
1659630600000|2022-08-04 16:30:00|353.37|350.97|354.28|351.88|356.8|354.4|353.37|350.97|0
1659630900000|2022-08-04 16:35:00|354.06|351.66|356.34|353.94|357.71|355.31|354.06|351.66|0
1659631200000|2022-08-04 16:40:00|356.46|354.06|357.93|355.53|360.45|358.05|355.42|353.02|0
1659631500000|2022-08-04 16:45:00|357.71|355.31|366.65|364.25|367.11|364.71|357.71|355.31|0
1659631800000|2022-08-04 16:50:00|366.88|364.48|364.58|362.18|367.11|364.71|363.66|361.26|0
1659632100000|2022-08-04 16:55:00|364.35|361.95|365.96|363.56|366.42|364.02|364.12|361.72|0
1659632400000|2022-08-04 17:00:00|366.19|363.79|364.83|362.43|366.19|363.79|362.05|359.65|0
1659632700000|2022-08-04 17:05:00|365.06|362.66|361.38|358.98|365.98|363.58|361.15|358.75|0
1659633000000|2022-08-04 17:10:00|361.61|359.21|359.31|356.91|362.75|360.35|358.62|356.22|0
1659633300000|2022-08-04 17:15:00|359.54|357.14|358.39|355.99|359.77|357.37|357.02|354.62|0
1659633600000|2022-08-04 17:20:00|357.93|355.53|357.7|355.3|362.06|359.66|355.87|353.47|0
1659633900000|2022-08-04 17:25:00|357.47|355.07|355.41|353.01|357.47|355.07|354.5|352.1|0
1659634200000|2022-08-04 17:30:00|355.87|353.47|353.35|350.95|357.24|354.84|353.35|350.95|0
1659634500000|2022-08-04 17:35:00|353.13|350.73|353.59|351.19|354.04|351.64|352.21|349.81|0
1659634800000|2022-08-04 17:40:00|353.36|350.96|355.42|353.02|357.02|354.62|352.9|350.5|0
1659635100000|2022-08-04 17:45:00|355.64|353.24|352.44|350.04|357.02|354.62|352.44|350.04|0
1659635400000|2022-08-04 17:50:00|352.67|350.27|355.41|353.01|356.33|353.93|352.56|350.16|0
1659635700000|2022-08-04 17:55:00|355.64|353.24|356.56|354.16|358.85|356.45|355.41|353.01|0
1659636000000|2022-08-04 18:00:00|356.79|354.39|355.41|353.01|358.39|355.99|355.41|353.01|0
1659636300000|2022-08-04 18:05:00|355.64|353.24|358.39|355.99|358.85|356.45|354.49|352.09|0
1659636600000|2022-08-04 18:10:00|358.62|356.22|359.77|357.37|361.61|359.21|357.24|354.84|0
1659636900000|2022-08-04 18:15:00|360.23|357.83|357.47|355.07|360.46|358.06|357.24|354.84|0
1659637200000|2022-08-04 18:20:00|357.7|355.3|359.76|357.36|359.99|357.59|357.47|355.07|0
1659637500000|2022-08-04 18:25:00|359.53|357.13|356.32|353.92|359.99|357.59|355.63|353.23|0
1659637800000|2022-08-04 18:30:00|356.09|353.69|356.32|353.92|356.67|354.27|354.49|352.09|0
1659638100000|2022-08-04 18:35:00|356.09|353.69|357.92|355.52|360.22|357.82|356.09|353.69|0
1659638400000|2022-08-04 18:40:00|358.38|355.98|357|354.6|361.6|359.2|357|354.6|0
1659638700000|2022-08-04 18:45:00|357.23|354.83|356.54|354.14|359.3|356.9|355.86|353.46|0
1659639000000|2022-08-04 18:50:00|356.31|353.91|355.17|352.77|356.54|354.14|353.34|350.94|0
1659639300000|2022-08-04 18:55:00|355.4|353|355.85|353.45|356.77|354.37|354.02|351.62|0
1659639600000|2022-08-04 19:00:00|356.31|353.91|354.82|352.42|357.46|355.06|354.71|352.31|0
1659639900000|2022-08-04 19:05:00|354.93|352.53|354.25|351.85|356.54|354.14|353.79|351.39|0
1659640200000|2022-08-04 19:10:00|354.02|351.62|351.04|348.64|354.36|351.96|350.13|347.73|0
1659640500000|2022-08-04 19:15:00|350.59|348.19|350.13|347.73|351.5|349.1|348.99|346.59|0
1659640800000|2022-08-04 19:20:00|349.9|347.5|353.56|351.16|353.78|351.38|349.9|347.5|0
1659641100000|2022-08-04 19:25:00|353.78|351.38|352.41|350.01|354.93|352.53|351.5|349.1|0
1659641400000|2022-08-04 19:30:00|352.18|349.78|355.87|353.47|356.33|353.93|352.18|349.78|0
1659641700000|2022-08-04 19:35:00|356.1|353.7|356.1|353.7|356.33|353.93|352.65|350.25|0
1659642000000|2022-08-04 19:40:00|356.45|354.05|360.24|357.84|360.24|357.84|355.87|353.47|0
1659642300000|2022-08-04 19:45:00|360.01|357.61|359.78|357.38|361.17|358.77|358.17|355.77|0
1659642600000|2022-08-04 19:50:00|357.48|355.08|357.71|355.31|359.32|356.92|356.56|354.16|0
1659642900000|2022-08-04 19:55:00|358.17|355.77|357.01|354.61|360.47|358.07|356.09|353.69|0
1659643200000|2022-08-04 20:00:00|356.55|354.15|353.56|351.16|356.55|354.15|352.42|350.02|0
1659643500000|2022-08-04 20:05:00|353.34|350.94|355.86|353.46|355.86|353.46|353.34|350.94|0
1659643800000|2022-08-04 20:10:00|355.63|353.23|356.55|354.15|357.24|354.84|355.4|353|0
1659644100000|2022-08-04 20:15:00|357.44|354.64|357.44|354.64|358.59|355.79|357.21|354.41|0
1659644400000|2022-08-04 20:20:00|357.33|354.53|357.67|354.87|358.13|355.33|357.21|354.41|0
1659644700000|2022-08-04 20:25:00|357.44|354.64|357.44|354.64|357.67|354.87|357.21|354.41|0
1659645000000|2022-08-04 20:30:00|357.67|354.87|357.2|354.4|357.67|354.87|356.97|354.17|0
1659645300000|2022-08-04 20:35:00|356.51|353.71|356.97|354.17|357.43|354.63|356.28|353.48|0
1659645600000|2022-08-04 20:40:00|357.2|354.4|357.66|354.86|357.66|354.86|356.97|354.17|0
1659645900000|2022-08-04 20:45:00|357.43|354.63|356.74|353.94|357.43|354.63|356.05|353.25|0
1659646200000|2022-08-04 20:50:00|356.51|353.71|356.74|353.94|356.97|354.17|356.28|353.48|0
1659646500000|2022-08-04 20:55:00|356.86|354.06|357.78|354.98|357.78|354.98|356.74|353.94|0
1659646800000|2022-08-04 21:00:00|357.22|354.42|356.99|354.19|357.22|354.42|356.99|354.19|0
1659647100000|2022-08-04 21:05:00|357.09|354.29|357.02|354.22|357.09|354.29|356.99|354.19|0
1659647400000|2022-08-04 21:10:00|357.09|354.29|356.82|354.02|357.09|354.29|356.66|353.86|0
1659647700000|2022-08-04 21:15:00|356.72|353.92|356.56|353.76|356.72|353.92|356.56|353.76|0
1659648000000|2022-08-04 21:20:00|356.59|353.79|356.92|354.12|356.92|354.12|356.59|353.79|0
1659648300000|2022-08-04 21:25:00|356.96|354.16|356.99|354.19|357.01|354.21|356.86|354.06|0
1659648600000|2022-08-04 21:30:00|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1659648900000|2022-08-04 21:35:00|356.8|354|357.01|354.21|357.21|354.41|356.8|354|0
1659649200000|2022-08-04 21:40:00|356.92|354.12|356.48|353.68|356.98|354.18|356.31|353.51|0
1659649500000|2022-08-04 21:45:00|356.25|353.45|356.41|353.61|356.79|353.99|355.9|353.1|0
1659649800000|2022-08-04 21:50:00|356.48|353.68|356.1|353.3|356.75|353.95|355.88|353.08|0
1659650100000|2022-08-04 21:55:00|356.21|353.41|356.54|353.74|356.85|354.05|356.21|353.41|0
1659650400000|2022-08-04 22:00:00|357.53|354.73|357.18|354.38|358.33|355.53|357.07|354.27|0
1659650700000|2022-08-04 22:05:00|357.07|354.27|358.79|355.99|358.79|355.99|356.72|353.92|0
1659651000000|2022-08-04 22:10:00|358.56|355.76|358.45|355.65|359.25|356.45|357.64|354.84|0
1659651300000|2022-08-04 22:15:00|358.33|355.53|357.4|354.6|358.33|355.53|357.17|354.37|0
1659651600000|2022-08-04 22:20:00|357.29|354.49|356.71|353.91|357.29|354.49|355.79|352.99|0
1659651900000|2022-08-04 22:25:00|356.83|354.03|357.17|354.37|357.63|354.83|356.83|354.03|0
1659652200000|2022-08-04 22:30:00|357.06|354.26|356.25|353.45|357.17|354.37|356.02|353.22|0
1659652500000|2022-08-04 22:35:00|356.37|353.57|356.02|353.22|356.71|353.91|355.79|352.99|0
1659652800000|2022-08-04 22:40:00|355.79|352.99|356.25|353.45|356.25|353.45|355.33|352.53|0
1659653100000|2022-08-04 22:45:00|356.37|353.57|356.48|353.68|356.71|353.91|356.02|353.22|0
1659653400000|2022-08-04 22:50:00|356.6|353.8|356.24|353.44|356.71|353.91|356.01|353.21|0
1659653700000|2022-08-04 22:55:00|356.47|353.67|356.47|353.67|356.47|353.67|355.78|352.98|0
1659654000000|2022-08-04 23:00:00|356.24|353.44|354.86|352.06|356.47|353.67|354.17|351.37|0
1659654300000|2022-08-04 23:05:00|354.4|351.6|353.83|351.03|354.4|351.6|353.14|350.34|0
1659654600000|2022-08-04 23:10:00|353.71|350.91|354.17|351.37|354.17|351.37|352.79|349.99|0
1659654900000|2022-08-04 23:15:00|354.06|351.26|354.17|351.37|354.4|351.6|353.48|350.68|0
1659655200000|2022-08-04 23:20:00|354.06|351.26|353.71|350.91|354.4|351.6|353.48|350.68|0
1659655500000|2022-08-04 23:25:00|353.83|351.03|354.4|351.6|354.4|351.6|353.71|350.91|0
1659655800000|2022-08-04 23:30:00|354.62|351.82|353.7|350.9|354.62|351.82|353.14|350.34|0
1659656100000|2022-08-04 23:35:00|353.82|351.02|353.47|350.67|353.82|351.02|353.25|350.45|0
1659656400000|2022-08-04 23:40:00|353.7|350.9|353.47|350.67|353.93|351.13|353.47|350.67|0
1659656700000|2022-08-04 23:45:00|353.24|350.44|353.13|350.33|353.93|351.13|353.01|350.21|0
1659657000000|2022-08-04 23:50:00|353.01|350.21|353.93|351.13|353.93|351.13|353.01|350.21|0
1659657300000|2022-08-04 23:55:00|353.7|350.9|356|353.2|356|353.2|353.7|350.9|0
1659657600000|2022-08-05 00:00:00|355.31|352.51|355.65|352.85|355.88|353.08|353.13|350.33|0
1659657900000|2022-08-05 00:05:00|355.53|352.73|354.84|352.04|356.22|353.42|354.38|351.58|0
1659658200000|2022-08-05 00:10:00|354.61|351.81|354.15|351.35|355.07|352.27|353.92|351.12|0
1659658500000|2022-08-05 00:15:00|353.69|350.89|353|350.2|354.15|351.35|352.09|349.29|0
1659658800000|2022-08-05 00:20:00|353.12|350.32|353|350.2|353.23|350.43|352.09|349.29|0
1659659100000|2022-08-05 00:25:00|352.77|349.97|352.66|349.86|353|350.2|352.43|349.63|0
1659659400000|2022-08-05 00:30:00|352.77|349.97|353.02|350.22|353.23|350.43|352.31|349.51|0
1659659700000|2022-08-05 00:35:00|353.01|350.21|353.24|350.44|353.24|350.44|352.32|349.52|0
1659660000000|2022-08-05 00:40:00|353.13|350.33|354.62|351.82|354.62|351.82|353.01|350.21|0
1659660300000|2022-08-05 00:45:00|354.39|351.59|353.7|350.9|354.39|351.59|353.36|350.56|0
1659660600000|2022-08-05 00:50:00|353.59|350.79|352.9|350.1|353.59|350.79|352.55|349.75|0
1659660900000|2022-08-05 00:55:00|353.01|350.21|353.01|350.21|353.13|350.33|352.09|349.29|0
1659661200000|2022-08-05 01:00:00|353.24|350.44|352.67|349.87|353.24|350.44|352.55|349.75|0
1659661500000|2022-08-05 01:05:00|352.55|349.75|350.25|347.45|352.78|349.98|349.33|346.53|0
1659661800000|2022-08-05 01:10:00|350.37|347.57|350.02|347.22|350.94|348.14|350.02|347.22|0
1659662100000|2022-08-05 01:15:00|349.79|346.99|348.76|345.96|350.25|347.45|348.64|345.84|0
1659662400000|2022-08-05 01:20:00|348.64|345.84|348.41|345.61|349.1|346.3|348.18|345.38|0
1659662700000|2022-08-05 01:25:00|348.64|345.84|350.01|347.21|350.02|347.22|348.64|345.84|0
1659663000000|2022-08-05 01:30:00|349.79|346.99|351.39|348.59|351.39|348.59|349.79|346.99|0
1659663300000|2022-08-05 01:35:00|351.62|348.82|350.82|348.02|352.08|349.28|350.47|347.67|0
1659663600000|2022-08-05 01:40:00|350.93|348.13|349.32|346.52|350.93|348.13|348.63|345.83|0
1659663900000|2022-08-05 01:45:00|349.09|346.29|346.8|344|349.55|346.75|346.8|344|0
1659664200000|2022-08-05 01:50:00|346.92|344.12|346.57|343.77|347.72|344.92|346.11|343.31|0
1659664500000|2022-08-05 01:55:00|346.69|343.89|346.92|344.12|347.03|344.23|346.11|343.31|0
1659664800000|2022-08-05 02:00:00|346.8|344|347.48|344.68|347.94|345.14|346.34|343.54|0
1659665100000|2022-08-05 02:05:00|347.6|344.8|347.25|344.45|347.6|344.8|346.57|343.77|0
1659665400000|2022-08-05 02:10:00|347.37|344.57|347.48|344.68|347.71|344.91|346.8|344|0
1659665700000|2022-08-05 02:15:00|347.37|344.57|347.94|345.14|347.94|345.14|347.37|344.57|0
1659666000000|2022-08-05 02:20:00|347.71|344.91|347.02|344.22|347.71|344.91|346.79|343.99|0
1659666300000|2022-08-05 02:25:00|346.91|344.11|346.79|343.99|347.02|344.22|346.33|343.53|0
1659666600000|2022-08-05 02:30:00|346.56|343.76|344.73|341.93|346.56|343.76|344.73|341.93|0
1659666900000|2022-08-05 02:35:00|344.96|342.16|346.56|343.76|346.56|343.76|344.96|342.16|0
1659667200000|2022-08-05 02:40:00|346.45|343.65|346.1|343.3|346.56|343.76|345.87|343.07|0
1659667500000|2022-08-05 02:45:00|346.22|343.42|346.33|343.53|346.56|343.76|346.1|343.3|0
1659667800000|2022-08-05 02:50:00|346.22|343.42|345.87|343.07|346.55|343.75|345.87|343.07|0
1659668100000|2022-08-05 02:55:00|345.99|343.19|346.32|343.52|346.32|343.52|345.87|343.07|0
1659668400000|2022-08-05 03:00:00|346.09|343.29|345.86|343.06|346.32|343.52|345.64|342.84|0
1659668700000|2022-08-05 03:05:00|346.09|343.29|347.46|344.66|347.69|344.89|346.09|343.29|0
1659669000000|2022-08-05 03:10:00|347.35|344.55|348.61|345.81|349.07|346.27|347.01|344.21|0
1659669300000|2022-08-05 03:15:00|348.84|346.04|348.15|345.35|348.84|346.04|348.15|345.35|0
1659669600000|2022-08-05 03:20:00|348.27|345.47|347.46|344.66|348.5|345.7|347.23|344.43|0
1659669900000|2022-08-05 03:25:00|347.35|344.55|347.46|344.66|347.81|345.01|347.23|344.43|0
1659670200000|2022-08-05 03:30:00|347.23|344.43|347.92|345.12|347.92|345.12|347.12|344.32|0
1659670500000|2022-08-05 03:35:00|347.81|345.01|347.23|344.43|347.92|345.12|347.23|344.43|0
1659670800000|2022-08-05 03:40:00|347.35|344.55|348.14|345.34|348.26|345.46|347.23|344.43|0
1659671100000|2022-08-05 03:45:00|348.26|345.46|348.6|345.8|348.6|345.8|347.91|345.11|0
1659671400000|2022-08-05 03:50:00|348.49|345.69|347.68|344.88|348.49|345.69|347.68|344.88|0
1659671700000|2022-08-05 03:55:00|347.22|344.42|346.99|344.19|347.68|344.88|346.99|344.19|0
1659672000000|2022-08-05 04:00:00|347.22|344.42|347.22|344.42|347.34|344.54|346.76|343.96|0
1659672300000|2022-08-05 04:05:00|346.99|344.19|346.99|344.19|346.99|344.19|346.53|343.73|0
1659672600000|2022-08-05 04:10:00|346.76|343.96|346.76|343.96|346.76|343.96|346.07|343.27|0
1659672900000|2022-08-05 04:15:00|346.65|343.85|346.88|344.08|346.99|344.19|346.65|343.85|0
1659673200000|2022-08-05 04:20:00|346.99|344.19|347.44|344.64|347.44|344.64|346.99|344.19|0
1659673500000|2022-08-05 04:25:00|347.67|344.87|348.25|345.45|348.36|345.56|347.67|344.87|0
1659673800000|2022-08-05 04:30:00|348.13|345.33|347.21|344.41|348.25|345.45|347.21|344.41|0
1659674100000|2022-08-05 04:35:00|346.98|344.18|347.21|344.41|347.56|344.76|346.98|344.18|0
1659674400000|2022-08-05 04:40:00|347.33|344.53|346.75|343.95|347.44|344.64|346.75|343.95|0
1659674700000|2022-08-05 04:45:00|346.52|343.72|346.98|344.18|346.98|344.18|346.29|343.49|0
1659675000000|2022-08-05 04:50:00|346.87|344.07|346.52|343.72|347.21|344.41|346.52|343.72|0
1659675300000|2022-08-05 04:55:00|346.75|343.95|346.52|343.72|346.98|344.18|346.29|343.49|0
1659675600000|2022-08-05 05:00:00|346.41|343.61|347.2|344.4|347.89|345.09|346.29|343.49|0
1659675900000|2022-08-05 05:05:00|347.32|344.52|348.12|345.32|348.69|345.89|347.2|344.4|0
1659676200000|2022-08-05 05:10:00|348.35|345.55|347.89|345.09|348.8|346|347.43|344.63|0
1659676500000|2022-08-05 05:15:00|347.78|344.98|348.57|345.77|348.69|345.89|347.78|344.98|0
1659676800000|2022-08-05 05:20:00|348.46|345.66|347.88|345.08|348.8|346|347.65|344.85|0
1659677100000|2022-08-05 05:25:00|347.65|344.85|348.8|346|348.8|346|347.43|344.63|0
1659677400000|2022-08-05 05:30:00|348.57|345.77|348.34|345.54|348.8|346|348.11|345.31|0
1659677700000|2022-08-05 05:35:00|348.46|345.66|347.88|345.08|348.57|345.77|347.88|345.08|0
1659678000000|2022-08-05 05:40:00|347.65|344.85|347.65|344.85|348.34|345.54|347.65|344.85|0
1659678300000|2022-08-05 05:45:00|347.42|344.62|349.02|346.22|349.02|346.22|346.96|344.16|0
1659678600000|2022-08-05 05:50:00|348.79|345.99|349.02|346.22|349.48|346.68|348.79|345.99|0
1659678900000|2022-08-05 05:55:00|348.79|345.99|346.96|344.16|348.79|345.99|346.96|344.16|0
1659679200000|2022-08-05 06:00:00|347.19|344.39|347.41|344.61|348.79|345.99|347.19|344.39|0
1659679500000|2022-08-05 06:05:00|347.18|344.38|348.56|345.76|349.02|346.22|347.18|344.38|0
1659679800000|2022-08-05 06:10:00|348.79|345.99|348.79|345.99|348.79|345.99|347.64|344.84|0
1659680100000|2022-08-05 06:15:00|349.02|346.22|348.56|345.76|349.24|346.44|348.33|345.53|0
1659680400000|2022-08-05 06:20:00|348.78|345.98|349.24|346.44|350.16|347.36|348.55|345.75|0
1659680700000|2022-08-05 06:25:00|349.47|346.67|348.78|345.98|349.7|346.9|348.78|345.98|0
1659681000000|2022-08-05 06:30:00|348.55|345.75|348.55|345.75|349.7|346.9|348.55|345.75|0
1659681300000|2022-08-05 06:35:00|348.67|345.87|349.82|347.02|350.16|347.36|348.67|345.87|0
1659681600000|2022-08-05 06:40:00|349.7|346.9|349.92|347.12|350.38|347.58|349.7|346.9|0
1659681900000|2022-08-05 06:45:00|350.04|347.24|350.27|347.47|350.38|347.58|349.01|346.21|0
1659682200000|2022-08-05 06:50:00|350.15|347.35|349.46|346.66|350.15|347.35|349|346.2|0
1659682500000|2022-08-05 06:55:00|349.69|346.89|351.76|348.96|351.76|348.96|349.69|346.89|0
1659682800000|2022-08-05 07:00:00|351.53|348.73|352.45|349.65|352.91|350.11|350.61|347.81|0
1659683100000|2022-08-05 07:05:00|352.25|349.85|350.64|348.24|352.48|350.08|350.3|347.9|0
1659683400000|2022-08-05 07:10:00|350.41|348.01|350.17|347.77|351.09|348.69|349.72|347.32|0
1659683700000|2022-08-05 07:15:00|349.95|347.55|351.09|348.69|351.78|349.38|349.72|347.32|0
1659684000000|2022-08-05 07:20:00|350.63|348.23|350.17|347.77|350.63|348.23|349.37|346.97|0
1659684300000|2022-08-05 07:25:00|350.29|347.89|350.4|348|350.63|348.23|349.25|346.85|0
1659684600000|2022-08-05 07:30:00|350.17|347.77|350.17|347.77|350.86|348.46|348.56|346.16|0
1659684900000|2022-08-05 07:35:00|349.94|347.54|350.17|347.77|350.63|348.23|349.25|346.85|0
1659685200000|2022-08-05 07:40:00|350.29|347.89|350.15|347.75|350.63|348.23|349.34|346.94|0
1659685500000|2022-08-05 07:45:00|349.8|347.4|352.91|350.51|352.91|350.51|349.57|347.17|0
1659685800000|2022-08-05 07:50:00|352.79|350.39|351.41|349.01|353.48|351.08|351.41|349.01|0
1659686100000|2022-08-05 07:55:00|351.3|348.9|350.49|348.09|351.86|349.46|350.49|348.09|0
1659686400000|2022-08-05 08:00:00|350.94|348.54|350.94|348.54|351.86|349.46|350.71|348.31|0
1659686700000|2022-08-05 08:05:00|351.17|348.77|350.48|348.08|351.4|349|349.79|347.39|0
1659687000000|2022-08-05 08:10:00|350.71|348.31|351.94|349.54|352.4|350|350.56|348.16|0
1659687300000|2022-08-05 08:15:00|352.06|349.66|352.86|350.46|353.78|351.38|351.71|349.31|0
1659687600000|2022-08-05 08:20:00|353.09|350.69|353.32|350.92|353.78|351.38|352.63|350.23|0
1659687900000|2022-08-05 08:25:00|353.09|350.69|354.7|352.3|354.93|352.53|353.09|350.69|0
1659688200000|2022-08-05 08:30:00|354.93|352.53|354.7|352.3|355.16|352.76|353.78|351.38|0
1659688500000|2022-08-05 08:35:00|354.93|352.53|356.09|353.69|356.09|353.69|354.47|352.07|0
1659688800000|2022-08-05 08:40:00|355.86|353.46|357.7|355.3|357.94|355.54|355.05|352.65|0
1659689100000|2022-08-05 08:45:00|357.47|355.07|357.7|355.3|358.4|356|356.78|354.38|0
1659689400000|2022-08-05 08:50:00|357.47|355.07|356.31|353.91|357.7|355.3|356.2|353.8|0
1659689700000|2022-08-05 08:55:00|356.2|353.8|356.08|353.68|357.24|354.84|355.97|353.57|0
1659690000000|2022-08-05 09:00:00|356.31|353.91|356.77|354.37|357.47|355.07|356.31|353.91|0
1659690300000|2022-08-05 09:05:00|356.66|354.26|357.7|355.3|357.7|355.3|356.31|353.91|0
1659690600000|2022-08-05 09:10:00|357.93|355.53|356.54|354.14|358.16|355.76|356.54|354.14|0
1659690900000|2022-08-05 09:15:00|356.77|354.37|354.69|352.29|356.77|354.37|354.69|352.29|0
1659691200000|2022-08-05 09:20:00|354.46|352.06|354.46|352.06|354.92|352.52|354|351.6|0
1659691500000|2022-08-05 09:25:00|354.69|352.29|355.04|352.64|355.15|352.75|354.23|351.83|0
1659691800000|2022-08-05 09:30:00|354.92|352.52|356.07|353.67|356.07|353.67|354.46|352.06|0
1659692100000|2022-08-05 09:35:00|355.84|353.44|356.07|353.67|356.53|354.13|355.5|353.1|0
1659692400000|2022-08-05 09:40:00|355.96|353.56|355.84|353.44|356.3|353.9|354.68|352.28|0
1659692700000|2022-08-05 09:45:00|355.96|353.56|357.22|354.82|358.38|355.98|355.96|353.56|0
1659693000000|2022-08-05 09:50:00|356.99|354.59|354.45|352.05|356.99|354.59|354.22|351.82|0
1659693300000|2022-08-05 09:55:00|354.68|352.28|355.03|352.63|355.37|352.97|354.22|351.82|0
1659693600000|2022-08-05 10:00:00|354.91|352.51|356.99|354.59|357.92|355.52|354.68|352.28|0
1659693900000|2022-08-05 10:05:00|357.91|355.51|356.18|353.78|358.38|355.98|355.83|353.43|0
1659694200000|2022-08-05 10:10:00|356.29|353.89|358.14|355.74|358.38|355.98|356.29|353.89|0
1659694500000|2022-08-05 10:15:00|358.03|355.63|357.45|355.05|358.03|355.63|356.75|354.35|0
1659694800000|2022-08-05 10:20:00|357.22|354.82|357.45|355.05|358.37|355.97|357.22|354.82|0
1659695100000|2022-08-05 10:25:00|357.34|354.94|356.75|354.35|358.14|355.74|356.52|354.12|0
1659695400000|2022-08-05 10:30:00|356.87|354.47|356.75|354.35|358.83|356.43|356.64|354.24|0
1659695700000|2022-08-05 10:35:00|356.64|354.24|358.37|355.97|358.37|355.97|356.29|353.89|0
1659696000000|2022-08-05 10:40:00|358.6|356.2|357.79|355.39|358.83|356.43|357.67|355.27|0
1659696300000|2022-08-05 10:45:00|357.67|355.27|357.79|355.39|358.37|355.97|357.67|355.27|0
1659696600000|2022-08-05 10:50:00|357.67|355.27|357.21|354.81|357.9|355.5|356.28|353.88|0
1659696900000|2022-08-05 10:55:00|357.44|355.04|358.6|356.2|360.45|358.05|357.44|355.04|0
1659697200000|2022-08-05 11:00:00|358.36|355.96|358.83|356.43|358.83|356.43|357.21|354.81|0
1659697500000|2022-08-05 11:05:00|358.71|356.31|360.45|358.05|360.91|358.51|358.71|356.31|0
1659697800000|2022-08-05 11:10:00|360.22|357.82|360.21|357.81|360.57|358.17|359.29|356.89|0
1659698100000|2022-08-05 11:15:00|360.57|358.17|358.36|355.96|361.61|359.21|357.9|355.5|0
1659698400000|2022-08-05 11:20:00|358.13|355.73|358.48|356.08|359.52|357.12|358.13|355.73|0
1659698700000|2022-08-05 11:25:00|358.13|355.73|357.2|354.8|358.36|355.96|356.97|354.57|0
1659699000000|2022-08-05 11:30:00|357.43|355.03|357.66|355.26|357.89|355.49|357.09|354.69|0
1659699300000|2022-08-05 11:35:00|357.43|355.03|355.58|353.18|357.43|355.03|355.35|352.95|0
1659699600000|2022-08-05 11:40:00|355.7|353.3|356.04|353.64|356.27|353.87|355.11|352.71|0
1659699900000|2022-08-05 11:45:00|355.81|353.41|354.42|352.02|356.27|353.87|354.42|352.02|0
1659700200000|2022-08-05 11:50:00|354.65|352.25|352.57|350.17|354.65|352.25|351.65|349.25|0
1659700500000|2022-08-05 11:55:00|352.8|350.4|351.65|349.25|353.03|350.63|351.19|348.79|0
1659700800000|2022-08-05 12:00:00|351.88|349.48|350.72|348.32|352.57|350.17|350.72|348.32|0
1659701100000|2022-08-05 12:05:00|350.49|348.09|352.57|350.17|353.03|350.63|350.49|348.09|0
1659701400000|2022-08-05 12:10:00|352.69|350.29|351.87|349.47|352.8|350.4|351.07|348.67|0
1659701700000|2022-08-05 12:15:00|352.1|349.7|350.49|348.09|352.1|349.7|350.38|347.98|0
1659702000000|2022-08-05 12:20:00|350.72|348.32|351.18|348.78|351.18|348.78|349.8|347.4|0
1659702300000|2022-08-05 12:25:00|351.07|348.67|349.56|347.16|352.1|349.7|347.95|345.55|0
1659702600000|2022-08-05 12:30:00|358.69|356.29|386.88|384.48|388.41|386.01|358.69|356.29|0
1659702900000|2022-08-05 12:35:00|386.53|384.13|384.87|382.47|388.17|385.77|381.71|379.31|0
1659703200000|2022-08-05 12:40:00|385.11|382.71|389.44|387.04|389.44|387.04|382.53|380.13|0
1659703500000|2022-08-05 12:45:00|390.38|387.98|398.32|395.92|399.03|396.63|390.38|387.98|0
1659703800000|2022-08-05 12:50:00|398.21|395.81|397.61|395.21|398.56|396.16|393.48|391.08|0
1659704100000|2022-08-05 12:55:00|397.32|394.92|397.31|394.91|402.51|400.11|395.9|393.5|0
1659704400000|2022-08-05 13:00:00|397.79|395.39|394.96|392.56|399.91|397.51|394.25|391.85|0
1659704700000|2022-08-05 13:05:00|395.19|392.79|398.02|395.62|398.02|395.62|394.25|391.85|0
1659705000000|2022-08-05 13:10:00|397.78|395.38|400.38|397.98|400.61|398.21|395.66|393.26|0
1659705300000|2022-08-05 13:15:00|400.61|398.21|395.66|393.26|400.61|398.21|395.42|393.02|0
1659705600000|2022-08-05 13:20:00|395.89|393.49|396.96|394.56|399.67|397.27|394.48|392.08|0
1659705900000|2022-08-05 13:25:00|396.84|394.44|398.49|396.09|400.61|398.21|396.13|393.73|0
1659706200000|2022-08-05 13:30:00|398.72|396.32|385.56|383.16|398.72|396.32|383.68|381.28|0
1659706500000|2022-08-05 13:35:00|384.62|382.22|381.09|378.69|386.5|384.1|379.69|377.29|0
1659706800000|2022-08-05 13:40:00|381.33|378.93|380.86|378.46|384.14|381.74|377.11|374.71|0
1659707100000|2022-08-05 13:45:00|380.62|378.22|380.86|378.46|385.79|383.39|378.98|376.58|0
1659707400000|2022-08-05 13:50:00|380.62|378.22|376.41|374.01|380.62|378.22|374.07|371.67|0
1659707700000|2022-08-05 13:55:00|375.94|373.54|375.47|373.07|380.86|378.46|375|372.6|0
1659708000000|2022-08-05 14:00:00|375.24|372.84|367.78|365.38|377.58|375.18|366.15|363.75|0
1659708300000|2022-08-05 14:05:00|367.08|364.68|362.67|360.27|369.41|367.01|362.44|360.04|0
1659708600000|2022-08-05 14:10:00|362.44|360.04|359.67|357.27|366.61|364.21|357.35|354.95|0
1659708900000|2022-08-05 14:15:00|359.44|357.04|358.12|355.72|360.45|358.05|355.11|352.71|0
1659709200000|2022-08-05 14:20:00|357.43|355.03|357.66|355.26|358.82|356.42|355.57|353.17|0
1659709500000|2022-08-05 14:25:00|357.89|355.49|362.31|359.91|365.11|362.71|357.43|355.03|0
1659709800000|2022-08-05 14:30:00|361.85|359.45|366.4|364|367.68|365.28|361.38|358.98|0
1659710100000|2022-08-05 14:35:00|366.28|363.88|361.14|358.74|366.51|364.11|360.91|358.51|0
1659710400000|2022-08-05 14:40:00|361.61|359.21|364.64|362.24|365.58|363.18|361.38|358.98|0
1659710700000|2022-08-05 14:45:00|364.41|362.01|363.94|361.54|364.87|362.47|361.38|358.98|0
1659711000000|2022-08-05 14:50:00|364.17|361.77|365.11|362.71|370.49|368.09|363.94|361.54|0
1659711300000|2022-08-05 14:55:00|365.34|362.94|365.22|362.82|365.58|363.18|362.88|360.48|0
1659711600000|2022-08-05 15:00:00|364.99|362.59|369.44|367.04|371.79|369.39|364.75|362.35|0
1659711900000|2022-08-05 15:05:00|370.15|367.75|369.91|367.51|375.09|372.69|369.68|367.28|0
1659712200000|2022-08-05 15:10:00|369.68|367.28|375.79|373.39|376.27|373.87|369.21|366.81|0
1659712500000|2022-08-05 15:15:00|376.03|373.63|376.74|374.34|378.15|375.75|373.2|370.8|0
1659712800000|2022-08-05 15:20:00|376.97|374.57|384.54|382.14|384.78|382.38|376.03|373.63|0
1659713100000|2022-08-05 15:25:00|385.01|382.61|392.14|389.74|392.14|389.74|383.35|380.95|0
1659713400000|2022-08-05 15:30:00|392.37|389.97|386.13|383.73|393.09|390.69|384.48|382.08|0
1659713700000|2022-08-05 15:35:00|385.9|383.5|386.37|383.97|388.26|385.86|383.77|381.37|0
1659714000000|2022-08-05 15:40:00|386.84|384.44|387.78|385.38|389.43|387.03|385.42|383.02|0
1659714300000|2022-08-05 15:45:00|387.54|385.14|389.06|386.66|390.71|388.31|386.85|384.45|0
1659714600000|2022-08-05 15:50:00|389.29|386.89|386.7|384.3|390.23|387.83|383.64|381.24|0
1659714900000|2022-08-05 15:55:00|387.17|384.77|388.58|386.18|390|387.6|385.52|383.12|0
1659715200000|2022-08-05 16:00:00|389.05|386.65|382.7|380.3|389.05|386.65|382|379.6|0
1659715500000|2022-08-05 16:05:00|382.94|380.54|384.58|382.18|385.99|383.59|379.42|377.02|0
1659715800000|2022-08-05 16:10:00|384.35|381.95|380.59|378.19|384.35|381.95|380.48|378.08|0
1659716100000|2022-08-05 16:15:00|380.35|377.95|379.18|376.78|380.59|378.19|377.2|374.8|0
1659716400000|2022-08-05 16:20:00|379.42|377.02|381.52|379.12|382.93|380.53|378.01|375.61|0
1659716700000|2022-08-05 16:25:00|381.99|379.59|379.41|377.01|382.7|380.3|378.94|376.54|0
1659717000000|2022-08-05 16:30:00|379.18|376.78|383.64|381.24|385.52|383.12|379.18|376.78|0
1659717300000|2022-08-05 16:35:00|384.11|381.71|383.4|381|385.52|383.12|381.29|378.89|0
1659717600000|2022-08-05 16:40:00|383.63|381.23|378.24|375.84|383.87|381.47|378|375.6|0
1659717900000|2022-08-05 16:45:00|378.71|376.31|372.86|370.46|378.71|376.31|372.39|369.99|0
1659718200000|2022-08-05 16:50:00|372.63|370.23|371.69|369.29|374.26|371.86|371.46|369.06|0
1659718500000|2022-08-05 16:55:00|371.93|369.53|371.46|369.06|373.33|370.93|370.76|368.36|0
1659718800000|2022-08-05 17:00:00|370.99|368.59|368.9|366.5|373.79|371.39|368.9|366.5|0
1659719100000|2022-08-05 17:05:00|368.66|366.26|368.66|366.26|370.18|367.78|366.57|364.17|0
1659719400000|2022-08-05 17:10:00|368.2|365.8|365.17|362.77|368.89|366.49|364.71|362.31|0
1659719700000|2022-08-05 17:15:00|364.94|362.54|367.96|365.56|367.96|365.56|363.55|361.15|0
1659720000000|2022-08-05 17:20:00|367.73|365.33|366.34|363.94|369.82|367.42|366.34|363.94|0
1659720300000|2022-08-05 17:25:00|366.57|364.17|368.67|366.27|368.9|366.5|364.24|361.84|0
1659720600000|2022-08-05 17:30:00|368.44|366.04|364.29|361.89|368.44|366.04|364.05|361.65|0
1659720900000|2022-08-05 17:35:00|364.05|361.65|363.12|360.72|364.52|362.12|361.49|359.09|0
1659721200000|2022-08-05 17:40:00|362.89|360.49|364.75|362.35|364.75|362.35|361.72|359.32|0
1659721500000|2022-08-05 17:45:00|364.98|362.58|367.08|364.68|367.55|365.15|364.05|361.65|0
1659721800000|2022-08-05 17:50:00|366.85|364.45|368.25|365.85|368.95|366.55|366.62|364.22|0
1659722100000|2022-08-05 17:55:00|368.02|365.62|370.12|367.72|372.47|370.07|367.78|365.38|0
1659722400000|2022-08-05 18:00:00|370.36|367.96|370.36|367.96|372.7|370.3|369.89|367.49|0
1659722700000|2022-08-05 18:05:00|370.59|368.19|373.17|370.77|373.17|370.77|369.65|367.25|0
1659723000000|2022-08-05 18:10:00|372.93|370.53|373.64|371.24|375.04|372.64|371.65|369.25|0
1659723300000|2022-08-05 18:15:00|373.87|371.47|370.59|368.19|374.57|372.17|370.12|367.72|0
1659723600000|2022-08-05 18:20:00|370.82|368.42|369.88|367.48|371.52|369.12|369.18|366.78|0
1659723900000|2022-08-05 18:25:00|370.12|367.72|378.19|375.79|378.19|375.79|369.65|367.25|0
1659724200000|2022-08-05 18:30:00|378.31|375.91|373.94|371.54|380.08|377.68|373.71|371.31|0
1659724500000|2022-08-05 18:35:00|373.71|371.31|375.36|372.96|376.06|373.66|373.47|371.07|0
1659724800000|2022-08-05 18:40:00|375.83|373.43|373.94|371.54|377.48|375.08|373.94|371.54|0
1659725100000|2022-08-05 18:45:00|374.41|372.01|374.88|372.48|375.12|372.72|372.76|370.36|0
1659725400000|2022-08-05 18:50:00|375.12|372.72|373.94|371.54|376.77|374.37|372.76|370.36|0
1659725700000|2022-08-05 18:55:00|374.18|371.78|374.88|372.48|378.89|376.49|374.18|371.78|0
1659726000000|2022-08-05 19:00:00|375.12|372.72|373|370.6|375.12|372.72|372.06|369.66|0
1659726300000|2022-08-05 19:05:00|373.47|371.07|373.23|370.83|376.77|374.37|372.76|370.36|0
1659726600000|2022-08-05 19:10:00|373.47|371.07|371.58|369.18|373.47|371.07|369.94|367.54|0
1659726900000|2022-08-05 19:15:00|371.35|368.95|372.29|369.89|373.23|370.83|369.47|367.07|0
1659727200000|2022-08-05 19:20:00|371.82|369.42|372.29|369.89|374.88|372.48|370.64|368.24|0
1659727500000|2022-08-05 19:25:00|371.82|369.42|369.93|367.53|373.35|370.95|369.46|367.06|0
1659727800000|2022-08-05 19:30:00|370.29|367.89|368.09|365.69|371.11|368.71|367.82|365.42|0
1659728100000|2022-08-05 19:35:00|367.85|365.45|369.5|367.1|369.5|367.1|367.14|364.74|0
1659728400000|2022-08-05 19:40:00|369.74|367.34|367.14|364.74|369.74|367.34|366.44|364.04|0
1659728700000|2022-08-05 19:45:00|366.44|364.04|362.68|360.28|366.44|364.04|361.27|358.87|0
1659729000000|2022-08-05 19:50:00|361.27|358.87|361.74|359.34|364.32|361.92|358.92|356.52|0
1659729300000|2022-08-05 19:55:00|361.03|358.63|361.03|358.63|362.67|360.27|358.45|356.05|0
1659729600000|2022-08-05 20:00:00|360.8|358.4|364.79|362.39|364.79|362.39|360.8|358.4|0
1659729900000|2022-08-05 20:05:00|364.55|362.15|365.73|363.33|365.96|363.56|364.32|361.92|0
1659730200000|2022-08-05 20:10:00|365.96|363.56|365.72|363.32|366.43|364.03|365.25|362.85|0
1659921900000|2022-08-08 01:25:00|371.47|368.67|370.61|367.81|371.47|368.67|370.61|367.81|0
1659922200000|2022-08-08 01:30:00|370.5|367.7|371.32|368.52|372.03|369.23|369.43|366.63|0
1659922500000|2022-08-08 01:35:00|371.09|368.29|371.56|368.76|372.03|369.23|370.5|367.7|0
1659922800000|2022-08-08 01:40:00|371.32|368.52|370.61|367.81|371.56|368.76|370.37|367.57|0
1659923100000|2022-08-08 01:45:00|370.37|367.57|369.66|366.86|371.08|368.28|369.31|366.51|0
1659923400000|2022-08-08 01:50:00|369.79|366.99|370.61|367.81|370.85|368.05|369.43|366.63|0
1659923700000|2022-08-08 01:55:00|370.85|368.05|369.43|366.63|370.85|368.05|369.19|366.39|0
1659924000000|2022-08-08 02:00:00|369.19|366.39|369.19|366.39|369.9|367.1|368.48|365.68|0
1659924300000|2022-08-08 02:05:00|369.31|366.51|370.02|367.22|370.02|367.22|369.19|366.39|0
1659924600000|2022-08-08 02:10:00|369.9|367.1|367.3|364.5|370.37|367.57|367.3|364.5|0
1659924900000|2022-08-08 02:15:00|367.53|364.73|367.38|364.58|367.53|364.73|364.94|362.14|0
1659925200000|2022-08-08 02:20:00|367.14|364.34|366.43|363.63|367.62|364.82|366.2|363.4|0
1659925500000|2022-08-08 02:25:00|366.32|363.52|365.96|363.16|366.32|363.52|365.02|362.22|0
1659925800000|2022-08-08 02:30:00|365.85|363.05|365.96|363.16|366.67|363.87|365.85|363.05|0
1659926100000|2022-08-08 02:35:00|365.85|363.05|364.54|361.74|365.96|363.16|364.07|361.27|0
1659926400000|2022-08-08 02:40:00|364.31|361.51|365.72|362.92|366.19|363.39|364.31|361.51|0
1659926700000|2022-08-08 02:45:00|365.96|363.16|366.67|363.87|366.67|363.87|365.49|362.69|0
1659927000000|2022-08-08 02:50:00|366.43|363.63|365.72|362.92|366.67|363.87|365.01|362.21|0
1659927300000|2022-08-08 02:55:00|365.96|363.16|365.48|362.68|366.19|363.39|365.25|362.45|0
1659927600000|2022-08-08 03:00:00|365.72|362.92|366.19|363.39|366.66|363.86|365.48|362.68|0
1659927900000|2022-08-08 03:05:00|366.08|363.28|365.95|363.15|366.43|363.63|365.72|362.92|0
1659928200000|2022-08-08 03:10:00|365.72|362.92|365.24|362.44|365.95|363.15|365.01|362.21|0
1659928500000|2022-08-08 03:15:00|365.13|362.33|364.42|361.62|365.48|362.68|364.06|361.26|0
1659928800000|2022-08-08 03:20:00|364.53|361.73|364.77|361.97|364.89|362.09|364.06|361.26|0
1659929100000|2022-08-08 03:25:00|365.01|362.21|364.77|361.97|365.01|362.21|364.53|361.73|0
1659929400000|2022-08-08 03:30:00|364.89|362.09|363.71|360.91|365.24|362.44|363.24|360.44|0
1659929700000|2022-08-08 03:35:00|363.82|361.02|364.53|361.73|364.53|361.73|363.35|360.55|0
1659930000000|2022-08-08 03:40:00|364.29|361.49|365.24|362.44|365.24|362.44|364.29|361.49|0
1659930300000|2022-08-08 03:45:00|365|362.2|366.65|363.85|366.89|364.09|364.77|361.97|0
1659930600000|2022-08-08 03:50:00|366.42|363.62|366.65|363.85|367.13|364.33|366.42|363.62|0
1659930900000|2022-08-08 03:55:00|366.89|364.09|366.89|364.09|367.12|364.32|366.65|363.85|0
1659931200000|2022-08-08 04:00:00|366.65|363.85|365.71|362.91|366.65|363.85|365.71|362.91|0
1659931500000|2022-08-08 04:05:00|365.59|362.79|366.18|363.38|366.18|363.38|365.47|362.67|0
1659931800000|2022-08-08 04:10:00|365.94|363.14|365.23|362.43|366.18|363.38|365.23|362.43|0
1659932100000|2022-08-08 04:15:00|364.99|362.19|365.23|362.43|365.23|362.43|364.05|361.25|0
1659932400000|2022-08-08 04:20:00|364.99|362.19|365.7|362.9|365.94|363.14|364.76|361.96|0
1659932700000|2022-08-08 04:25:00|365.82|363.02|365.7|362.9|366.17|363.37|365.7|362.9|0
1659933000000|2022-08-08 04:30:00|365.46|362.66|364.99|362.19|365.7|362.9|364.99|362.19|0
1659933300000|2022-08-08 04:35:00|365.11|362.31|365.46|362.66|365.7|362.9|364.99|362.19|0
1659933600000|2022-08-08 04:40:00|365.35|362.55|365.58|362.78|365.7|362.9|365.23|362.43|0
1659933900000|2022-08-08 04:45:00|365.46|362.66|365.46|362.66|365.7|362.9|364.99|362.19|0
1659934200000|2022-08-08 04:50:00|365.35|362.55|363.57|360.77|365.46|362.66|363.57|360.77|0
1659934500000|2022-08-08 04:55:00|363.34|360.54|362.86|360.06|363.81|361.01|362.39|359.59|0
1659934800000|2022-08-08 05:00:00|363.1|360.3|361.68|358.88|363.33|360.53|361.68|358.88|0
1659935100000|2022-08-08 05:05:00|361.81|359.01|361.45|358.65|361.92|359.12|361.21|358.41|0
1659935400000|2022-08-08 05:10:00|360.98|358.18|360.03|357.23|360.98|358.18|359.56|356.76|0
1659935700000|2022-08-08 05:15:00|359.8|357|359.09|356.29|359.8|357|358.62|355.82|0
1659936000000|2022-08-08 05:20:00|359.33|356.53|359.45|356.65|359.45|356.65|358.62|355.82|0
1659936300000|2022-08-08 05:25:00|359.56|356.76|360.5|357.7|360.74|357.94|359.32|356.52|0
1659936600000|2022-08-08 05:30:00|360.62|357.82|359.32|356.52|361.21|358.41|358.5|355.7|0
1659936900000|2022-08-08 05:35:00|359.09|356.29|360.5|357.7|361.2|358.4|359.09|356.29|0
1659937200000|2022-08-08 05:40:00|360.73|357.93|361.2|358.4|361.2|358.4|360.5|357.7|0
1659937500000|2022-08-08 05:45:00|360.97|358.17|359.79|356.99|361.2|358.4|359.55|356.75|0
1659937800000|2022-08-08 05:50:00|359.55|356.75|360.18|357.38|360.18|357.38|358.85|356.05|0
1659938100000|2022-08-08 05:55:00|360.31|357.51|359.01|356.21|360.42|357.62|358.3|355.5|0
1659938400000|2022-08-08 06:00:00|358.77|355.97|357.83|355.03|359.95|357.15|357.6|354.8|0
1659938700000|2022-08-08 06:05:00|358.07|355.27|358.54|355.74|359.01|356.21|357.83|355.03|0
1659939000000|2022-08-08 06:10:00|358.42|355.62|357.83|355.03|359.01|356.21|357.83|355.03|0
1659939300000|2022-08-08 06:15:00|357.95|355.15|356.66|353.86|358.54|355.74|356.42|353.62|0
1659939600000|2022-08-08 06:20:00|356.42|353.62|356.42|353.62|356.42|353.62|354.55|351.75|0
1659939900000|2022-08-08 06:25:00|356.19|353.39|355.25|352.45|356.66|353.86|355.01|352.21|0
1659940200000|2022-08-08 06:30:00|355.48|352.68|355.72|352.92|356.42|353.62|355.01|352.21|0
1659940500000|2022-08-08 06:35:00|355.95|353.15|356.18|353.38|356.89|354.09|355.48|352.68|0
1659940800000|2022-08-08 06:40:00|355.95|353.15|356.07|353.27|356.18|353.38|355.71|352.91|0
1659941100000|2022-08-08 06:45:00|356.18|353.38|355.63|352.83|356.18|353.38|355.16|352.36|0
1659941400000|2022-08-08 06:50:00|355.39|352.59|352.34|349.54|355.63|352.83|352.11|349.31|0
1659941700000|2022-08-08 06:55:00|352.11|349.31|352.11|349.31|353.75|350.95|351.17|348.37|0
1659942000000|2022-08-08 07:00:00|352.58|349.78|346.04|343.24|352.58|349.78|345.57|342.77|0
1659942300000|2022-08-08 07:05:00|345.96|343.56|346.3|343.9|346.77|344.37|343.86|341.46|0
1659942600000|2022-08-08 07:10:00|345.6|343.2|347|344.6|347|344.6|344.44|342.04|0
1659942900000|2022-08-08 07:15:00|346.77|344.37|347|344.6|348.87|346.47|346.77|344.37|0
1659943200000|2022-08-08 07:20:00|347.12|344.72|347|344.6|347.7|345.3|346.3|343.9|0
1659943500000|2022-08-08 07:25:00|347.23|344.83|347.58|345.18|348.4|346|347|344.6|0
1659943800000|2022-08-08 07:30:00|347.23|344.83|348.63|346.23|348.63|346.23|346.06|343.66|0
1659944100000|2022-08-08 07:35:00|348.39|345.99|349.56|347.16|350.03|347.63|348.16|345.76|0
1659944400000|2022-08-08 07:40:00|349.68|347.28|350.26|347.86|350.96|348.56|349.09|346.69|0
1659944700000|2022-08-08 07:45:00|350.49|348.09|348.98|346.58|350.49|348.09|348.28|345.88|0
1659945000000|2022-08-08 07:50:00|348.86|346.46|347.92|345.52|349.09|346.69|347.69|345.29|0
1659945300000|2022-08-08 07:55:00|347.81|345.41|347.99|345.59|348.46|346.06|347.53|345.13|0
1659945600000|2022-08-08 08:00:00|347.76|345.36|345.89|343.49|348.93|346.53|344.73|342.33|0
1659945900000|2022-08-08 08:05:00|346.13|343.73|348.69|346.29|348.69|346.29|345.89|343.49|0
1659946200000|2022-08-08 08:10:00|349.16|346.76|351.02|348.62|351.26|348.86|347.99|345.59|0
1659946500000|2022-08-08 08:15:00|351.15|348.75|352.66|350.26|352.9|350.5|351.02|348.62|0
1659946800000|2022-08-08 08:20:00|352.43|350.03|352.08|349.68|352.66|350.26|350.56|348.16|0
1659947100000|2022-08-08 08:25:00|351.96|349.56|350.32|347.92|352.43|350.03|349.39|346.99|0
1659947400000|2022-08-08 08:30:00|350.09|347.69|349.62|347.22|350.09|347.69|349.15|346.75|0
1659947700000|2022-08-08 08:35:00|349.38|346.98|350.32|347.92|350.55|348.15|348.8|346.4|0
1659948000000|2022-08-08 08:40:00|350.08|347.68|349.38|346.98|350.08|347.68|348.21|345.81|0
1659948300000|2022-08-08 08:45:00|349.61|347.21|349.38|346.98|349.61|347.21|348.45|346.05|0
1659948600000|2022-08-08 08:50:00|349.15|346.75|351.01|348.61|351.48|349.08|348.91|346.51|0
1659948900000|2022-08-08 08:55:00|350.78|348.38|350.51|348.11|351.25|348.85|350.51|348.11|0
1659949200000|2022-08-08 09:00:00|350.4|348|348.87|346.47|350.87|348.47|348.64|346.24|0
1659949500000|2022-08-08 09:05:00|348.76|346.36|348.64|346.24|348.87|346.47|347.47|345.07|0
1659949800000|2022-08-08 09:10:00|348.53|346.13|352.61|350.21|352.61|350.21|348.41|346.01|0
1659950100000|2022-08-08 09:15:00|352.5|350.1|351.44|349.04|353.08|350.68|351.44|349.04|0
1659950400000|2022-08-08 09:20:00|351.68|349.28|353.55|351.15|353.55|351.15|351.21|348.81|0
1659950700000|2022-08-08 09:25:00|353.31|350.91|352.14|349.74|353.31|350.91|351.91|349.51|0
1659951000000|2022-08-08 09:30:00|351.67|349.27|351.67|349.27|351.91|349.51|350.97|348.57|0
1659951300000|2022-08-08 09:35:00|351.91|349.51|351.2|348.8|352.14|349.74|350.74|348.34|0
1659951600000|2022-08-08 09:40:00|350.97|348.57|351.2|348.8|351.9|349.5|350.97|348.57|0
1659951900000|2022-08-08 09:45:00|351.09|348.69|351.43|349.03|351.43|349.03|350.03|347.63|0
1659952200000|2022-08-08 09:50:00|351.67|349.27|350.26|347.86|351.9|349.5|350.03|347.63|0
1659952500000|2022-08-08 09:55:00|350.5|348.1|350.5|348.1|351.67|349.27|350.26|347.86|0
1659952800000|2022-08-08 10:00:00|350.26|347.86|348.63|346.23|350.96|348.56|348.63|346.23|0
1659953100000|2022-08-08 10:05:00|348.75|346.35|348.16|345.76|348.98|346.58|347.69|345.29|0
1659953400000|2022-08-08 10:10:00|347.92|345.52|348.86|346.46|349.91|347.51|347.92|345.52|0
1659953700000|2022-08-08 10:15:00|348.62|346.22|348.28|345.88|349.32|346.92|347.69|345.29|0
1659954000000|2022-08-08 10:20:00|348.39|345.99|348.04|345.64|348.39|345.99|347.58|345.18|0
1659954300000|2022-08-08 10:25:00|348.15|345.75|348.62|346.22|348.62|346.22|347.69|345.29|0
1659954600000|2022-08-08 10:30:00|348.39|345.99|347.45|345.05|348.39|345.99|347.45|345.05|0
1659954900000|2022-08-08 10:35:00|347.92|345.52|346.05|343.65|347.92|345.52|345.82|343.42|0
1659955200000|2022-08-08 10:40:00|345.94|343.54|340.7|338.3|345.94|343.54|340|337.6|0
1659955500000|2022-08-08 10:45:00|340.93|338.53|340.23|337.83|341.63|339.23|339.43|337.03|0
1659955800000|2022-08-08 10:50:00|340|337.6|340.46|338.06|340.93|338.53|339.54|337.14|0
1659956100000|2022-08-08 10:55:00|340.7|338.3|338.84|336.44|340.93|338.53|338.61|336.21|0
1659956400000|2022-08-08 11:00:00|339.07|336.67|340.93|338.53|341.16|338.76|339.07|336.67|0
1659956700000|2022-08-08 11:05:00|341.16|338.76|341.85|339.45|341.98|339.58|340.92|338.52|0
1659957000000|2022-08-08 11:10:00|341.62|339.22|341.85|339.45|342.09|339.69|341.39|338.99|0
1659957300000|2022-08-08 11:15:00|341.62|339.22|343.01|340.61|343.01|340.61|341.39|338.99|0
1659957600000|2022-08-08 11:20:00|342.78|340.38|342.55|340.15|343.13|340.73|342.08|339.68|0
1659957900000|2022-08-08 11:25:00|342.31|339.91|344.64|342.24|344.87|342.47|342.08|339.68|0
1659958200000|2022-08-08 11:30:00|344.87|342.47|344.17|341.77|344.87|342.47|343.94|341.54|0
1659958500000|2022-08-08 11:35:00|343.94|341.54|343.94|341.54|344.17|341.77|343.47|341.07|0
1659958800000|2022-08-08 11:40:00|343.83|341.43|342.77|340.37|343.94|341.54|342.77|340.37|0
1659959100000|2022-08-08 11:45:00|342.66|340.26|340.91|338.51|342.77|340.37|340.91|338.51|0
1659959400000|2022-08-08 11:50:00|341.15|338.75|337.66|335.26|341.15|338.75|337.66|335.26|0
1659959700000|2022-08-08 11:55:00|337.43|335.03|338.13|335.73|339.29|336.89|336.51|334.11|0
1659960000000|2022-08-08 12:00:00|338.02|335.62|337.8|335.4|339.15|336.75|337.57|335.17|0
1659960300000|2022-08-08 12:05:00|337.92|335.52|336.87|334.47|338.03|335.63|335.72|333.32|0
1659960600000|2022-08-08 12:10:00|337.11|334.71|338.26|335.86|338.5|336.1|336.87|334.47|0
1659960900000|2022-08-08 12:15:00|338.03|335.63|339.19|336.79|339.42|337.02|337.69|335.29|0
1659961200000|2022-08-08 12:20:00|338.96|336.56|338.03|335.63|339.42|337.02|337.33|334.93|0
1659961500000|2022-08-08 12:25:00|337.8|335.4|335.71|333.31|338.03|335.63|335.02|332.62|0
1659961800000|2022-08-08 12:30:00|335.25|332.85|336.64|334.24|337.1|334.7|335.02|332.62|0
1659962100000|2022-08-08 12:35:00|336.4|334|336.87|334.47|337.79|335.39|335.94|333.54|0
1659962400000|2022-08-08 12:40:00|336.76|334.36|336.4|334|337.1|334.7|336.17|333.77|0
1659962700000|2022-08-08 12:45:00|336.17|333.77|335.94|333.54|337.56|335.16|335.47|333.07|0
1659963000000|2022-08-08 12:50:00|335.47|333.07|334.78|332.38|335.59|333.19|334.55|332.15|0
1659963300000|2022-08-08 12:55:00|334.55|332.15|331.08|328.68|334.55|332.15|331.08|328.68|0
1659963600000|2022-08-08 13:00:00|331.31|328.91|345.46|343.06|345.46|343.06|331.08|328.68|0
1659963900000|2022-08-08 13:05:00|345.23|342.83|344.06|341.66|346.86|344.46|343.37|340.97|0
1659964200000|2022-08-08 13:10:00|343.6|341.2|344.53|342.13|346.63|344.23|342.67|340.27|0
1659964500000|2022-08-08 13:15:00|344.76|342.36|341.73|339.33|345.23|342.83|341.5|339.1|0
1659964800000|2022-08-08 13:20:00|341.5|339.1|342.2|339.8|343.59|341.19|341.5|339.1|0
1659965100000|2022-08-08 13:25:00|341.96|339.56|343.83|341.43|344.53|342.13|341.96|339.56|0
1659965400000|2022-08-08 13:30:00|343.13|340.73|337.08|334.68|346.16|343.76|332.69|330.29|0
1659965700000|2022-08-08 13:35:00|335.93|333.53|334.77|332.37|341.26|338.86|331.53|329.13|0
1659966000000|2022-08-08 13:40:00|334.07|331.67|328.3|325.9|335.92|333.52|326|323.6|0
1659966300000|2022-08-08 13:45:00|327.84|325.44|327.15|324.75|331.07|328.67|326.69|324.29|0
1659966600000|2022-08-08 13:50:00|326.92|324.52|323.89|321.49|329.91|327.51|322.51|320.11|0
1659966900000|2022-08-08 13:55:00|322.97|320.57|325.73|323.33|326.19|323.79|321.36|318.96|0
1659967200000|2022-08-08 14:00:00|324.35|321.95|323.89|321.49|326.19|323.79|321.13|318.73|0
1659967500000|2022-08-08 14:05:00|323.66|321.26|325.03|322.63|328.72|326.32|323.43|321.03|0
1659967800000|2022-08-08 14:10:00|324.8|322.4|328.49|326.09|329.41|327.01|322.96|320.56|0
1659968100000|2022-08-08 14:15:00|328.26|325.86|328.95|326.55|329.88|327.48|326.88|324.48|0
1659968400000|2022-08-08 14:20:00|328.72|326.32|327.33|324.93|329.41|327.01|326.18|323.78|0
1659968700000|2022-08-08 14:25:00|327.1|324.7|329.18|326.78|333.81|331.41|326.64|324.24|0
1659969000000|2022-08-08 14:30:00|329.41|327.01|330.56|328.16|330.8|328.4|327.79|325.39|0
1659969300000|2022-08-08 14:35:00|330.68|328.28|326.64|324.24|332.42|330.02|326.18|323.78|0
1659969600000|2022-08-08 14:40:00|326.41|324.01|324.79|322.39|328.25|325.85|324.33|321.93|0
1659969900000|2022-08-08 14:45:00|324.1|321.7|332.64|330.24|333.34|330.94|323.87|321.47|0
1659970200000|2022-08-08 14:50:00|332.41|330.01|330.33|327.93|332.87|330.47|329.63|327.23|0
1659970500000|2022-08-08 14:55:00|330.56|328.16|330.87|328.47|332.87|330.47|329.4|327|0
1659970800000|2022-08-08 15:00:00|331.1|328.7|326.24|323.84|331.1|328.7|325.78|323.38|0
1659971100000|2022-08-08 15:05:00|325.78|323.38|328.55|326.15|329.25|326.85|325.55|323.15|0
1659971400000|2022-08-08 15:10:00|328.78|326.38|331.66|329.26|332.03|329.63|328.09|325.69|0
1659971700000|2022-08-08 15:15:00|331.9|329.5|335.86|333.46|337.73|335.33|331.66|329.26|0
1659972000000|2022-08-08 15:20:00|336.1|333.7|336.09|333.69|336.8|334.4|333.99|331.59|0
1659972300000|2022-08-08 15:25:00|336.8|334.4|338.43|336.03|339.37|336.97|335.86|333.46|0
1659972600000|2022-08-08 15:30:00|338.9|336.5|339.6|337.2|340.3|337.9|336.09|333.69|0
1659972900000|2022-08-08 15:35:00|339.84|337.44|349|346.6|349.94|347.54|338.2|335.8|0
1659973200000|2022-08-08 15:40:00|349.71|347.31|356.32|353.92|358.69|356.29|347.82|345.42|0
1659973500000|2022-08-08 15:45:00|356.56|354.16|354.19|351.79|356.8|354.4|352.54|350.14|0
1659973800000|2022-08-08 15:50:00|353.96|351.56|346.88|344.48|353.96|351.56|346.17|343.77|0
1659974100000|2022-08-08 15:55:00|347.11|344.71|346.17|343.77|347.11|344.71|344.76|342.36|0
1659974400000|2022-08-08 16:00:00|346.41|344.01|347.11|344.71|347.58|345.18|344.99|342.59|0
1659974700000|2022-08-08 16:05:00|347.35|344.95|355.37|352.97|356.32|353.92|346.17|343.77|0
1659975000000|2022-08-08 16:10:00|353.71|351.31|359.87|357.47|360.71|358.31|353.24|350.84|0
1659975300000|2022-08-08 16:15:00|359.16|356.76|366.29|363.89|368.91|366.51|358.69|356.29|0
1659975600000|2022-08-08 16:20:00|366.53|364.13|361.82|359.42|367.27|364.87|360.87|358.47|0
1659975900000|2022-08-08 16:25:00|362.05|359.65|366.21|363.81|367.51|365.11|360.16|357.76|0
1659976200000|2022-08-08 16:30:00|366.56|364.16|364.42|362.02|367.51|365.11|363.47|361.07|0
1659976500000|2022-08-08 16:35:00|364.66|362.26|366.44|364.04|370.12|367.72|364.18|361.78|0
1659976800000|2022-08-08 16:40:00|365.84|363.44|361.57|359.17|367.27|364.87|361.1|358.7|0
1659977100000|2022-08-08 16:45:00|361.34|358.94|360.15|357.75|362.76|360.36|359.44|357.04|0
1659977400000|2022-08-08 16:50:00|359.92|357.52|358.73|356.33|360.39|357.99|357.31|354.91|0
1659977700000|2022-08-08 16:55:00|359.32|356.92|361.09|358.69|362.98|360.58|358.49|356.09|0
1659978000000|2022-08-08 17:00:00|361.32|358.92|363.69|361.29|364.4|362|361.09|358.69|0
1659978300000|2022-08-08 17:05:00|363.45|361.05|359.43|357.03|363.92|361.52|358.49|356.09|0
1659978600000|2022-08-08 17:10:00|359.67|357.27|356.6|354.2|361.08|358.68|355.66|353.26|0
1659978900000|2022-08-08 17:15:00|356.83|354.43|354.24|351.84|357.07|354.67|353.3|350.9|0
1659979200000|2022-08-08 17:20:00|354.48|352.08|357.07|354.67|361.32|358.92|354.24|351.84|0
1659979500000|2022-08-08 17:25:00|356.83|354.43|362.97|360.57|362.97|360.57|356.36|353.96|0
1659979800000|2022-08-08 17:30:00|362.86|360.46|360.84|358.44|363.21|360.81|359.42|357.02|0
1659980100000|2022-08-08 17:35:00|361.08|358.68|363.44|361.04|365.1|362.7|360.37|357.97|0
1659980400000|2022-08-08 17:40:00|363.68|361.28|359.66|357.26|364.15|361.75|359.42|357.02|0
1659980700000|2022-08-08 17:45:00|359.42|357.02|360.6|358.2|361.78|359.38|358.48|356.08|0
1659981000000|2022-08-08 17:50:00|360.84|358.44|357.06|354.66|362.02|359.62|356.83|354.43|0
1659981300000|2022-08-08 17:55:00|357.3|354.9|356.12|353.72|357.3|354.9|355.18|352.78|0
1659981600000|2022-08-08 18:00:00|355.89|353.49|364.86|362.46|365.34|362.94|355.65|353.25|0
1659981900000|2022-08-08 18:05:00|365.81|363.41|361.31|358.91|369.13|366.73|360.84|358.44|0
1659982200000|2022-08-08 18:10:00|361.08|358.68|365.1|362.7|365.81|363.41|360.84|358.44|0
1659982500000|2022-08-08 18:15:00|365.34|362.94|366.17|363.77|368.89|366.49|363.91|361.51|0
1659982800000|2022-08-08 18:20:00|365.33|362.93|366.76|364.36|367.47|365.07|364.86|362.46|0
1659983100000|2022-08-08 18:25:00|367.47|365.07|366.28|363.88|369.13|366.73|364.86|362.46|0
1659983400000|2022-08-08 18:30:00|366.52|364.12|365.81|363.41|368.65|366.25|364.62|362.22|0
1659983700000|2022-08-08 18:35:00|366.04|363.64|369.36|366.96|370.31|367.91|366.04|363.64|0
1659984000000|2022-08-08 18:40:00|369.13|366.73|369.36|366.96|370.31|367.91|366.04|363.64|0
1659984300000|2022-08-08 18:45:00|368.89|366.49|370.07|367.67|372.21|369.81|367.94|365.54|0
1659984600000|2022-08-08 18:50:00|369.84|367.44|375.89|373.49|375.89|373.49|369.84|367.44|0
1659984900000|2022-08-08 18:55:00|376.13|373.73|369.97|367.57|376.13|373.73|368.08|365.68|0
1659985200000|2022-08-08 19:00:00|370.44|368.04|368.08|365.68|370.44|368.04|366.67|364.27|0
1659985500000|2022-08-08 19:05:00|367.85|365.45|368.08|365.68|370.21|367.81|366.67|364.27|0
1659985800000|2022-08-08 19:10:00|367.84|365.44|367.84|365.44|370.68|368.28|367.14|364.74|0
1659986100000|2022-08-08 19:15:00|368.08|365.68|370.44|368.04|373.75|371.35|367.84|365.44|0
1659986400000|2022-08-08 19:20:00|370.2|367.8|366.9|364.5|371.39|368.99|365.01|362.61|0
1659986700000|2022-08-08 19:25:00|366.66|364.26|366.9|364.5|367.84|365.44|364.3|361.9|0
1659987000000|2022-08-08 19:30:00|367.13|364.73|364.77|362.37|370.2|367.8|364.77|362.37|0
1659987300000|2022-08-08 19:35:00|365.25|362.85|364.53|362.13|366.07|363.67|363.11|360.71|0
1659987600000|2022-08-08 19:40:00|364.29|361.89|361.7|359.3|364.29|361.89|361.46|359.06|0
1659987900000|2022-08-08 19:45:00|361.93|359.53|363.58|361.18|364.29|361.89|361.22|358.82|0
1659988200000|2022-08-08 19:50:00|362.17|359.77|362.87|360.47|366.18|363.78|361.69|359.29|0
1659988500000|2022-08-08 19:55:00|363.82|361.42|364.99|362.59|366.18|363.78|362.64|360.24|0
1659988800000|2022-08-08 20:00:00|364.76|362.36|362.87|360.47|365.47|363.07|360.98|358.58|0
1659989100000|2022-08-08 20:05:00|363.11|360.71|361.69|359.29|363.11|360.71|361.45|359.05|0
1659989400000|2022-08-08 20:10:00|361.45|359.05|361.22|358.82|362.16|359.76|360.98|358.58|0
1659989700000|2022-08-08 20:15:00|361.65|358.85|361.89|359.09|361.89|359.09|361.42|358.62|0
1659990000000|2022-08-08 20:20:00|361.77|358.97|361.65|358.85|361.89|359.09|361.18|358.38|0
1659990300000|2022-08-08 20:25:00|361.42|358.62|361.89|359.09|362.12|359.32|361.41|358.61|0
1659990600000|2022-08-08 20:30:00|361.65|358.85|360.94|358.14|361.65|358.85|360.71|357.91|0
1659990900000|2022-08-08 20:35:00|360.71|357.91|360.71|357.91|360.71|357.91|360.47|357.67|0
1659991200000|2022-08-08 20:40:00|360.47|357.67|360.23|357.43|360.71|357.91|360.23|357.43|0
1659991500000|2022-08-08 20:45:00|360|357.2|360.23|357.43|360.7|357.9|360|357.2|0
1659991800000|2022-08-08 20:50:00|360.12|357.32|359.05|356.25|360.23|357.43|359.05|356.25|0
1659992100000|2022-08-08 20:55:00|359.29|356.49|356.12|353.32|359.29|356.49|355.53|352.73|0
1659992400000|2022-08-08 21:00:00|356.09|353.29|356.5|353.7|356.61|353.81|355.61|352.81|0
1659992700000|2022-08-08 21:05:00|356.53|353.73|354.56|351.76|357.11|354.31|354.56|351.76|0
1659993000000|2022-08-08 21:10:00|354.62|351.82|354.2|351.4|354.78|351.98|353.89|351.09|0
1659993300000|2022-08-08 21:15:00|354.37|351.57|353.89|351.09|354.51|351.71|353.68|350.88|0
1659993600000|2022-08-08 21:20:00|353.75|350.95|353.58|350.78|353.82|351.02|353.31|350.51|0
1659993900000|2022-08-08 21:25:00|353.48|350.68|353.95|351.15|353.95|351.15|353.41|350.61|0
1659994200000|2022-08-08 21:30:00|354.12|351.32|354.47|351.67|354.47|351.67|354.12|351.32|0
1659994500000|2022-08-08 21:35:00|354.26|351.46|354.49|351.69|354.62|351.82|354.09|351.29|0
1659994800000|2022-08-08 21:40:00|354.51|351.71|354.64|351.84|354.98|352.18|354.49|351.69|0
1659995100000|2022-08-08 21:45:00|354.57|351.77|355.07|352.27|355.07|352.27|354.57|351.77|0
1659995400000|2022-08-08 21:50:00|355.09|352.29|355.23|352.43|355.23|352.43|355.09|352.29|0
1659995700000|2022-08-08 21:55:00|355.34|352.54|355.92|353.12|356.32|353.52|355.13|352.33|0
1659996000000|2022-08-08 22:00:00|358.22|355.42|358.8|356|359.28|356.48|357.63|354.83|0
1659996300000|2022-08-08 22:05:00|359.04|356.24|359.98|357.18|360.22|357.42|359.04|356.24|0
1659996600000|2022-08-08 22:10:00|359.74|356.94|359.04|356.24|359.74|356.94|357.86|355.06|0
1659996900000|2022-08-08 22:15:00|358.8|356|359.27|356.47|359.51|356.71|358.8|356|0
1659997200000|2022-08-08 22:20:00|359.04|356.24|359.74|356.94|360.45|357.65|359.04|356.24|0
1659997500000|2022-08-08 22:25:00|359.86|357.06|359.74|356.94|359.98|357.18|359.27|356.47|0
1659997800000|2022-08-08 22:30:00|359.5|356.7|359.97|357.17|359.97|357.17|359.5|356.7|0
1659998100000|2022-08-08 22:35:00|359.74|356.94|360.09|357.29|360.21|357.41|359.74|356.94|0
1659998400000|2022-08-08 22:40:00|359.97|357.17|360.44|357.64|360.68|357.88|359.97|357.17|0
1659998700000|2022-08-08 22:45:00|360.68|357.88|360.21|357.41|360.68|357.88|359.74|356.94|0
1659999000000|2022-08-08 22:50:00|360.09|357.29|360.2|357.4|360.21|357.41|359.73|356.93|0
1659999300000|2022-08-08 22:55:00|360.44|357.64|360.2|357.4|360.44|357.64|359.97|357.17|0
1659999600000|2022-08-08 23:00:00|360.33|357.53|361.38|358.58|361.85|359.05|359.97|357.17|0
1659999900000|2022-08-08 23:05:00|360.91|358.11|357.61|354.81|360.91|358.11|357.38|354.58|0
1660000200000|2022-08-08 23:10:00|357.85|355.05|354.32|351.52|357.85|355.05|353.62|350.82|0
1660000500000|2022-08-08 23:15:00|354.79|351.99|355.03|352.23|355.26|352.46|354.09|351.29|0
1660000800000|2022-08-08 23:20:00|355.15|352.35|354.79|351.99|355.5|352.7|354.79|351.99|0
1660001100000|2022-08-08 23:25:00|354.56|351.76|354.09|351.29|355.03|352.23|354.09|351.29|0
1660001400000|2022-08-08 23:30:00|354.32|351.52|354.32|351.52|354.44|351.64|352.91|350.11|0
1660001700000|2022-08-08 23:35:00|354.08|351.28|352.68|349.88|354.55|351.75|351.97|349.17|0
1660002000000|2022-08-08 23:40:00|352.56|349.76|353.38|350.58|353.61|350.81|352.44|349.64|0
1660002300000|2022-08-08 23:45:00|353.61|350.81|353.85|351.05|354.79|351.99|352.44|349.64|0
1660002600000|2022-08-08 23:50:00|353.97|351.17|355.02|352.22|355.02|352.22|353.85|351.05|0
1660002900000|2022-08-08 23:55:00|354.78|351.98|354.08|351.28|355.02|352.22|354.08|351.28|0
1660003200000|2022-08-09 00:00:00|354.31|351.51|354.08|351.28|355.02|352.22|353.84|351.04|0
1660003500000|2022-08-09 00:05:00|353.96|351.16|356.66|353.86|357.6|354.8|353.96|351.16|0
1660003800000|2022-08-09 00:10:00|356.89|354.09|354.78|351.98|357.02|354.22|354.54|351.74|0
1660004100000|2022-08-09 00:15:00|355.01|352.21|352.67|349.87|355.25|352.45|352.67|349.87|0
1660004400000|2022-08-09 00:20:00|352.9|350.1|354.54|351.74|354.54|351.74|352.9|350.1|0
1660004700000|2022-08-09 00:25:00|354.78|351.98|353.84|351.04|355.48|352.68|353.6|350.8|0
1660005000000|2022-08-09 00:30:00|354.31|351.51|354.77|351.97|355.13|352.33|353.37|350.57|0
1660005300000|2022-08-09 00:35:00|354.9|352.1|355.95|353.15|355.95|353.15|354.3|351.5|0
1660005600000|2022-08-09 00:40:00|356.18|353.38|356.42|353.62|356.42|353.62|355.48|352.68|0
1660005900000|2022-08-09 00:45:00|356.65|353.85|358.53|355.73|358.77|355.97|356.65|353.85|0
1660006200000|2022-08-09 00:50:00|358.3|355.5|358.06|355.26|358.3|355.5|357.12|354.32|0
1660006500000|2022-08-09 00:55:00|358.29|355.49|359.47|356.67|359.47|356.67|357.82|355.02|0
1660006800000|2022-08-09 01:00:00|359.59|356.79|359.7|356.9|360.88|358.08|359|356.2|0
1660007100000|2022-08-09 01:05:00|359.83|357.03|361.12|358.32|362.77|359.97|359.47|356.67|0
1660007400000|2022-08-09 01:10:00|361.35|358.55|360.88|358.08|361.59|358.79|360.88|358.08|0
1660007700000|2022-08-09 01:15:00|361.12|358.32|362.06|359.26|362.06|359.26|360.88|358.08|0
1660008000000|2022-08-09 01:20:00|362.29|359.49|363.24|360.44|364.65|361.85|362.06|359.26|0
1660008300000|2022-08-09 01:25:00|363.47|360.67|362.18|359.38|363.94|361.14|361.94|359.14|0
1660008600000|2022-08-09 01:30:00|362.29|359.49|362.29|359.49|363|360.2|361.82|359.02|0
1660008900000|2022-08-09 01:35:00|362.41|359.61|363.94|361.14|364.18|361.38|362.29|359.49|0
1660009200000|2022-08-09 01:40:00|363.83|361.03|365.12|362.32|365.83|363.03|363.47|360.67|0
1660009500000|2022-08-09 01:45:00|365.36|362.56|365.36|362.56|366.3|363.5|365.12|362.32|0
1660009800000|2022-08-09 01:50:00|365.59|362.79|363.94|361.14|365.83|363.03|363.47|360.67|0
1660010100000|2022-08-09 01:55:00|364.06|361.26|365.12|362.32|365.59|362.79|363.94|361.14|0
1660010400000|2022-08-09 02:00:00|364.88|362.08|362.76|359.96|364.88|362.08|362.76|359.96|0
1660010700000|2022-08-09 02:05:00|362.99|360.19|361.58|358.78|362.99|360.19|361.34|358.54|0
1660011000000|2022-08-09 02:10:00|361.46|358.66|361.81|359.01|362.52|359.72|361.46|358.66|0
1660011300000|2022-08-09 02:15:00|362.05|359.25|361.93|359.13|362.64|359.84|361.57|358.77|0
1660011600000|2022-08-09 02:20:00|362.04|359.24|360.63|357.83|362.04|359.24|360.63|357.83|0
1660011900000|2022-08-09 02:25:00|360.86|358.06|360.39|357.59|360.86|358.06|359.69|356.89|0
1660012200000|2022-08-09 02:30:00|360.51|357.71|360.86|358.06|361.1|358.3|360.51|357.71|0
1660012500000|2022-08-09 02:35:00|360.75|357.95|361.1|358.3|361.33|358.53|360.16|357.36|0
1660012800000|2022-08-09 02:40:00|360.98|358.18|360.15|357.35|361.33|358.53|359.92|357.12|0
1660013100000|2022-08-09 02:45:00|359.92|357.12|360.39|357.59|360.62|357.82|359.68|356.88|0
1660013400000|2022-08-09 02:50:00|360.51|357.71|360.86|358.06|360.86|358.06|359.92|357.12|0
1660013700000|2022-08-09 02:55:00|360.75|357.95|359.91|357.11|360.86|358.06|359.68|356.88|0
1660014000000|2022-08-09 03:00:00|360.15|357.35|359.21|356.41|360.15|357.35|359.21|356.41|0
1660014300000|2022-08-09 03:05:00|359.33|356.53|359.68|356.88|359.91|357.11|359.21|356.41|0
1660014600000|2022-08-09 03:10:00|359.8|357|357.09|354.29|359.91|357.11|356.85|354.05|0
1660014900000|2022-08-09 03:15:00|356.85|354.05|356.5|353.7|356.97|354.17|356.15|353.35|0
1660015200000|2022-08-09 03:20:00|356.38|353.58|355.44|352.64|356.62|353.82|354.97|352.17|0
1660015500000|2022-08-09 03:25:00|355.2|352.4|356.38|353.58|356.61|353.81|354.97|352.17|0
1660015800000|2022-08-09 03:30:00|356.61|353.81|354.73|351.93|356.61|353.81|354.73|351.93|0
1660016100000|2022-08-09 03:35:00|354.97|352.17|354.26|351.46|355.2|352.4|354.03|351.23|0
1660016400000|2022-08-09 03:40:00|354.38|351.58|353.56|350.76|354.5|351.7|353.56|350.76|0
1660016700000|2022-08-09 03:45:00|353.32|350.52|354.03|351.23|354.03|351.23|353.09|350.29|0
1660017000000|2022-08-09 03:50:00|353.79|350.99|354.02|351.22|354.49|351.69|353.56|350.76|0
1660017300000|2022-08-09 03:55:00|354.26|351.46|353.55|350.75|354.73|351.93|353.55|350.75|0
1660017600000|2022-08-09 04:00:00|353.68|350.88|354.49|351.69|354.96|352.16|353.08|350.28|0
1660017900000|2022-08-09 04:05:00|354.73|351.93|354.72|351.92|354.96|352.16|354.26|351.46|0
1660018200000|2022-08-09 04:10:00|354.61|351.81|355.43|352.63|355.43|352.63|354.49|351.69|0
1660018500000|2022-08-09 04:15:00|355.66|352.86|355.66|352.86|355.9|353.1|355.43|352.63|0
1660018800000|2022-08-09 04:20:00|355.55|352.75|356.37|353.57|356.37|353.57|355.43|352.63|0
1660019100000|2022-08-09 04:25:00|356.13|353.33|356.36|353.56|356.6|353.8|356.13|353.33|0
1660019400000|2022-08-09 04:30:00|356.13|353.33|356.36|353.56|356.6|353.8|355.89|353.09|0
1660019700000|2022-08-09 04:35:00|356.13|353.33|356.25|353.45|356.25|353.45|355.66|352.86|0
1660020000000|2022-08-09 04:40:00|356.13|353.33|355.89|353.09|356.36|353.56|355.54|352.74|0
1660020300000|2022-08-09 04:45:00|356.13|353.33|355.89|353.09|356.36|353.56|355.89|353.09|0
1660020600000|2022-08-09 04:50:00|355.65|352.85|355.18|352.38|355.65|352.85|355.18|352.38|0
1660020900000|2022-08-09 04:55:00|355.42|352.62|355.18|352.38|355.65|352.85|355.18|352.38|0
1660021200000|2022-08-09 05:00:00|355.42|352.62|357.77|354.97|357.77|354.97|355.18|352.38|0
1660021500000|2022-08-09 05:05:00|358|355.2|357.06|354.26|358|355.2|357.06|354.26|0
1660021800000|2022-08-09 05:10:00|356.59|353.79|356.48|353.68|357.06|354.26|355.65|352.85|0
1660022100000|2022-08-09 05:15:00|356.59|353.79|356.59|353.79|357.06|354.26|355.88|353.08|0
1660022400000|2022-08-09 05:20:00|356.35|353.55|355.41|352.61|356.82|354.02|355.29|352.49|0
1660022700000|2022-08-09 05:25:00|355.53|352.73|355.05|352.25|355.53|352.73|354.82|352.02|0
1660023000000|2022-08-09 05:30:00|355.29|352.49|354.58|351.78|355.53|352.73|353.63|350.83|0
1660023300000|2022-08-09 05:35:00|354.82|352.02|356|353.2|356|353.2|354.34|351.54|0
1660023600000|2022-08-09 05:40:00|355.76|352.96|354.81|352.01|355.76|352.96|354.58|351.78|0
1660023900000|2022-08-09 05:45:00|354.58|351.78|354.46|351.66|355.05|352.25|354.1|351.3|0
1660024200000|2022-08-09 05:50:00|354.58|351.78|355.29|352.49|355.52|352.72|354.58|351.78|0
1660024500000|2022-08-09 05:55:00|355.52|352.72|356.23|353.43|356.23|353.43|355.17|352.37|0
1660024800000|2022-08-09 06:00:00|355.99|353.19|358.13|355.33|358.36|355.56|355.99|353.19|0
1660025100000|2022-08-09 06:05:00|358.01|355.21|359.07|356.27|359.55|356.75|358.01|355.21|0
1660025400000|2022-08-09 06:10:00|358.84|356.04|357.65|354.85|359.07|356.27|357.41|354.61|0
1660025700000|2022-08-09 06:15:00|357.77|354.97|357.65|354.85|358.36|355.56|357.18|354.38|0
1660026000000|2022-08-09 06:20:00|357.89|355.09|359.67|356.87|359.67|356.87|357.41|354.61|0
1660026300000|2022-08-09 06:25:00|359.55|356.75|359.31|356.51|360.02|357.22|358.83|356.03|0
1660026600000|2022-08-09 06:30:00|359.54|356.74|360.97|358.17|361.09|358.29|358.36|355.56|0
1660026900000|2022-08-09 06:35:00|361.09|358.29|360.38|357.58|361.09|358.29|359.78|356.98|0
1660027200000|2022-08-09 06:40:00|360.49|357.69|360.49|357.69|360.73|357.93|360.25|357.45|0
1660027500000|2022-08-09 06:45:00|360.25|357.45|360.49|357.69|361.44|358.64|360.25|357.45|0
1660027800000|2022-08-09 06:50:00|360.25|357.45|358.83|356.03|360.97|358.17|358.48|355.68|0
1660028100000|2022-08-09 06:55:00|358.59|355.79|357.88|355.08|358.83|356.03|357.64|354.84|0
1660028400000|2022-08-09 07:00:00|358.35|355.55|357.2|354.4|358.35|355.55|355.75|352.95|0
1660028700000|2022-08-09 07:05:00|357.12|354.72|355.22|352.82|357.12|354.72|353.33|350.93|0
1660029000000|2022-08-09 07:10:00|355.11|352.71|356.17|353.77|356.64|354.24|354.16|351.76|0
1660029300000|2022-08-09 07:15:00|356.29|353.89|359.96|357.56|359.96|357.56|356.29|353.89|0
1660029600000|2022-08-09 07:20:00|359.73|357.33|363.05|360.65|364.72|362.32|359.73|357.33|0
1660029900000|2022-08-09 07:25:00|362.94|360.54|361.39|358.99|363.77|361.37|361.39|358.99|0
1660030200000|2022-08-09 07:30:00|361.63|359.23|358.54|356.14|361.63|359.23|358.54|356.14|0
1660030500000|2022-08-09 07:35:00|358.77|356.37|360.2|357.8|361.62|359.22|358.54|356.14|0
1660030800000|2022-08-09 07:40:00|360.08|357.68|362.1|359.7|362.1|359.7|359.72|357.32|0
1660031100000|2022-08-09 07:45:00|361.86|359.46|361.62|359.22|361.86|359.46|360.67|358.27|0
1660031400000|2022-08-09 07:50:00|361.75|359.35|362.1|359.7|362.81|360.41|360.67|358.27|0
1660031700000|2022-08-09 07:55:00|361.98|359.58|359.24|356.84|362.1|359.7|357.82|355.42|0
1660032000000|2022-08-09 08:00:00|359.01|356.61|359.01|356.61|359.48|357.08|357.94|355.54|0
1660032300000|2022-08-09 08:05:00|359.24|356.84|363.52|361.12|363.52|361.12|359.24|356.84|0
1660032600000|2022-08-09 08:10:00|363.28|360.88|361.14|358.74|363.52|361.12|360.9|358.5|0
1660032900000|2022-08-09 08:15:00|360.9|358.5|360.19|357.79|362.09|359.69|359.95|357.55|0
1660033200000|2022-08-09 08:20:00|360.08|357.68|357.46|355.06|360.19|357.79|357.46|355.06|0
1660033500000|2022-08-09 08:25:00|357.58|355.18|357.1|354.7|359|356.6|357.1|354.7|0
1660033800000|2022-08-09 08:30:00|357.34|354.94|356.86|354.46|358.76|356.36|356.39|353.99|0
1660034100000|2022-08-09 08:35:00|356.63|354.23|356.39|353.99|358.05|355.65|355.91|353.51|0
1660034400000|2022-08-09 08:40:00|356.63|354.23|357.7|355.3|357.7|355.3|355.91|353.51|0
1660034700000|2022-08-09 08:45:00|357.57|355.17|358.76|356.36|358.76|356.36|356.86|354.46|0
1660035000000|2022-08-09 08:50:00|359|356.6|358.52|356.12|359.47|357.07|357.81|355.41|0
1660035300000|2022-08-09 08:55:00|358.28|355.88|357.33|354.93|358.64|356.24|357.1|354.7|0
1660035600000|2022-08-09 09:00:00|357.22|354.82|355.67|353.27|358.04|355.64|355.2|352.8|0
1660035900000|2022-08-09 09:05:00|355.8|353.4|356.03|353.63|356.27|353.87|355.43|353.03|0
1660036200000|2022-08-09 09:10:00|355.91|353.51|356.05|353.65|356.76|354.36|355.58|353.18|0
1660036500000|2022-08-09 09:15:00|356.29|353.89|356.05|353.65|356.76|354.36|355.34|352.94|0
1660036800000|2022-08-09 09:20:00|356.29|353.89|357.71|355.31|357.94|355.54|356.17|353.77|0
1660037100000|2022-08-09 09:25:00|357.59|355.19|359.37|356.97|359.6|357.2|357.59|355.19|0
1660037400000|2022-08-09 09:30:00|359.6|357.2|359.13|356.73|360.31|357.91|359.13|356.73|0
1660037700000|2022-08-09 09:35:00|359.36|356.96|359.84|357.44|360.08|357.68|358.89|356.49|0
1660038000000|2022-08-09 09:40:00|360.08|357.68|358.89|356.49|360.55|358.15|358.65|356.25|0
1660038300000|2022-08-09 09:45:00|359.13|356.73|357.94|355.54|360.31|357.91|357.7|355.3|0
1660038600000|2022-08-09 09:50:00|357.7|355.3|359.84|357.44|359.84|357.44|357.7|355.3|0
1660038900000|2022-08-09 09:55:00|360.07|357.67|361.62|359.22|362.21|359.81|359.84|357.44|0
1660039200000|2022-08-09 10:00:00|361.73|359.33|360.91|358.51|361.97|359.57|360.67|358.27|0
1660039500000|2022-08-09 10:05:00|360.78|358.38|363.04|360.64|363.04|360.64|360.78|358.38|0
1660039800000|2022-08-09 10:10:00|362.92|360.52|367.8|365.4|367.92|365.52|362.92|360.52|0
1660040100000|2022-08-09 10:15:00|367.68|365.28|367.44|365.04|369.59|367.19|367.44|365.04|0
1660040400000|2022-08-09 10:20:00|367.68|365.28|369.59|367.19|371.5|369.1|367.68|365.28|0
1660040700000|2022-08-09 10:25:00|369.83|367.43|370.78|368.38|371.5|369.1|369.11|366.71|0
1660041000000|2022-08-09 10:30:00|370.3|367.9|371.93|369.53|372.16|369.76|370.06|367.66|0
1660041300000|2022-08-09 10:35:00|371.81|369.41|370.26|367.86|373.59|371.19|370.26|367.86|0
1660041600000|2022-08-09 10:40:00|370.02|367.62|372.16|369.76|372.4|370|369.55|367.15|0
1660041900000|2022-08-09 10:45:00|371.92|369.52|372.64|370.24|374.07|371.67|371.1|368.7|0
1660042200000|2022-08-09 10:50:00|372.52|370.12|372.64|370.24|374.07|371.67|372.16|369.76|0
1660042500000|2022-08-09 10:55:00|372.87|370.47|370.73|368.33|373.83|371.43|370.73|368.33|0
1660042800000|2022-08-09 11:00:00|370.49|368.09|368.35|365.95|370.73|368.33|367.88|365.48|0
1660043100000|2022-08-09 11:05:00|368.48|366.08|370.02|367.62|370.02|367.62|368.12|365.72|0
1660043400000|2022-08-09 11:10:00|370.14|367.74|369.07|366.67|370.14|367.74|368.12|365.72|0
1660043700000|2022-08-09 11:15:00|369.19|366.79|369.3|366.9|370.01|367.61|368|365.6|0
1660044000000|2022-08-09 11:20:00|369.43|367.03|370.25|367.85|370.73|368.33|368.48|366.08|0
1660044300000|2022-08-09 11:25:00|370.38|367.98|372.87|370.47|373.82|371.42|370.38|367.98|0
1660044600000|2022-08-09 11:30:00|373.82|371.42|370.73|368.33|374.66|372.26|370.73|368.33|0
1660044900000|2022-08-09 11:35:00|370.61|368.21|372.63|370.23|373.1|370.7|370.01|367.61|0
1660045200000|2022-08-09 11:40:00|372.39|369.99|379.3|376.9|379.54|377.14|372.15|369.75|0
1660045500000|2022-08-09 11:45:00|379.06|376.66|377.87|375.47|379.3|376.9|377.63|375.23|0
1660045800000|2022-08-09 11:50:00|378.11|375.71|376.68|374.28|378.82|376.42|376.44|374.04|0
1660046100000|2022-08-09 11:55:00|376.91|374.51|378.11|375.71|378.23|375.83|376.44|374.04|0
1660046400000|2022-08-09 12:00:00|378.23|375.83|376.44|374.04|378.58|376.18|375.96|373.56|0
1660046700000|2022-08-09 12:05:00|376.32|373.92|379.54|377.14|379.54|377.14|376.2|373.8|0
1660047000000|2022-08-09 12:10:00|379.3|376.9|378.58|376.18|380.97|378.57|378.34|375.94|0
1660047300000|2022-08-09 12:15:00|378.34|375.94|376.91|374.51|378.34|375.94|376.43|374.03|0
1660047600000|2022-08-09 12:20:00|376.67|374.27|373.33|370.93|376.67|374.27|373.33|370.93|0
1660047900000|2022-08-09 12:25:00|373.1|370.7|373.81|371.41|374.05|371.65|372.86|370.46|0
1660048200000|2022-08-09 12:30:00|374.05|371.65|371.67|369.27|376.19|373.79|371.43|369.03|0
1660048500000|2022-08-09 12:35:00|372.62|370.22|372.14|369.74|373.09|370.69|371.66|369.26|0
1660048800000|2022-08-09 12:40:00|371.9|369.5|372.85|370.45|373.33|370.93|371.19|368.79|0
1660049100000|2022-08-09 12:45:00|372.62|370.22|372.85|370.45|373.33|370.93|371.42|369.02|0
1660049400000|2022-08-09 12:50:00|373.09|370.69|372.38|369.98|374.52|372.12|372.14|369.74|0
1660049700000|2022-08-09 12:55:00|372.14|369.74|373.33|370.93|373.33|370.93|371.9|369.5|0
1660050000000|2022-08-09 13:00:00|373.45|371.05|372.61|370.21|374.99|372.59|372.26|369.86|0
1660050300000|2022-08-09 13:05:00|372.85|370.45|372.85|370.45|374.52|372.12|371.66|369.26|0
1660050600000|2022-08-09 13:10:00|372.61|370.21|374.28|371.88|374.75|372.35|372.13|369.73|0
1660050900000|2022-08-09 13:15:00|374.04|371.64|375.71|373.31|377.14|374.74|374.04|371.64|0
1660051200000|2022-08-09 13:20:00|375.94|373.54|372.37|369.97|376.07|373.67|372.37|369.97|0
1660051500000|2022-08-09 13:25:00|372.61|370.21|371.89|369.49|374.75|372.35|371.42|369.02|0
1660051800000|2022-08-09 13:30:00|372.37|369.97|374.99|372.59|378.57|376.17|367.61|365.21|0
1660052100000|2022-08-09 13:35:00|374.51|372.11|374.03|371.63|376.66|374.26|369.28|366.88|0
1660052400000|2022-08-09 13:40:00|373.32|370.92|370.22|367.82|374.51|372.11|368.32|365.92|0
1660052700000|2022-08-09 13:45:00|369.99|367.59|374.03|371.63|375.22|372.82|367.5|365.1|0
1660053000000|2022-08-09 13:50:00|374.51|372.11|381.19|378.79|382.15|379.75|371.41|369.01|0
1660053300000|2022-08-09 13:55:00|380|377.6|381.91|379.51|384.3|381.9|379.76|377.36|0
1660053600000|2022-08-09 14:00:00|382.87|380.47|382.03|379.63|385.02|382.62|380.8|378.4|0
1660053900000|2022-08-09 14:05:00|382.75|380.35|385.15|382.75|385.15|382.75|381.79|379.39|0
1660054200000|2022-08-09 14:10:00|385.51|383.11|380.59|378.19|385.63|383.23|379.16|376.76|0
1660054500000|2022-08-09 14:15:00|381.79|379.39|378.92|376.52|381.79|379.39|377.48|375.08|0
1660054800000|2022-08-09 14:20:00|378.8|376.4|383.94|381.54|384.42|382.02|376.53|374.13|0
1660055100000|2022-08-09 14:25:00|383.71|381.31|376.89|374.49|383.71|381.31|376.89|374.49|0
1660055400000|2022-08-09 14:30:00|377|374.6|374.38|371.98|379.39|376.99|373.42|371.02|0
1660055700000|2022-08-09 14:35:00|374.62|372.22|376.05|373.65|377.96|375.56|374.38|371.98|0
1660056000000|2022-08-09 14:40:00|375.81|373.41|376.17|373.77|378.44|376.04|374.61|372.21|0
1660056300000|2022-08-09 14:45:00|376.28|373.88|375.09|372.69|380.11|377.71|374.85|372.45|0
1660056600000|2022-08-09 14:50:00|374.85|372.45|378.43|376.03|378.43|376.03|372.94|370.54|0
1660056900000|2022-08-09 14:55:00|377.96|375.56|380.35|377.95|381.78|379.38|377.96|375.56|0
1660057200000|2022-08-09 15:00:00|380.11|377.71|389.22|386.82|389.22|386.82|380.11|377.71|0
1660057500000|2022-08-09 15:05:00|389.46|387.06|385.91|383.51|389.7|387.3|384|381.6|0
1660057800000|2022-08-09 15:10:00|386.15|383.75|377.31|374.91|386.87|384.47|377.31|374.91|0
1660058100000|2022-08-09 15:15:00|377.08|374.68|374.22|371.82|378.51|376.11|372.08|369.68|0
1660058400000|2022-08-09 15:20:00|373.98|371.58|374.69|372.29|375.17|372.77|372.32|369.92|0
1660058700000|2022-08-09 15:25:00|374.46|372.06|374.93|372.53|375.65|373.25|371.37|368.97|0
1660059000000|2022-08-09 15:30:00|374.69|372.29|377.79|375.39|378.5|376.1|374.22|371.82|0
1660059300000|2022-08-09 15:35:00|377.55|375.15|377.79|375.39|378.74|376.34|375.4|373|0
1660059600000|2022-08-09 15:40:00|378.02|375.62|378.02|375.62|378.26|375.86|374.45|372.05|0
1660059900000|2022-08-09 15:45:00|378.26|375.86|377.31|374.91|378.5|376.1|375.17|372.77|0
1660060200000|2022-08-09 15:50:00|377.55|375.15|376.83|374.43|381.84|379.44|375.64|373.24|0
1660060500000|2022-08-09 15:55:00|377.07|374.67|380.64|378.24|381.12|378.72|376.12|373.72|0
1660060800000|2022-08-09 16:00:00|380.88|378.48|380.17|377.77|383.75|381.35|379.21|376.81|0
1660061100000|2022-08-09 16:05:00|379.93|377.53|381.12|378.72|381.12|378.72|378.5|376.1|0
1660061400000|2022-08-09 16:10:00|380.88|378.48|383.03|380.63|383.27|380.87|380.17|377.77|0
1660061700000|2022-08-09 16:15:00|382.55|380.15|383.99|381.59|383.99|381.59|381.36|378.96|0
1660062000000|2022-08-09 16:20:00|383.75|381.35|385.9|383.5|386.62|384.22|382.07|379.67|0
1660062300000|2022-08-09 16:25:00|385.78|383.38|387.81|385.41|388.77|386.37|383.27|380.87|0
1660062600000|2022-08-09 16:30:00|388.05|385.65|387.33|384.93|388.53|386.13|385.9|383.5|0
1660062900000|2022-08-09 16:35:00|387.57|385.17|385.18|382.78|388.53|386.13|384.7|382.3|0
1660063200000|2022-08-09 16:40:00|385.42|383.02|386.37|383.97|387.81|385.41|385.42|383.02|0
1660063500000|2022-08-09 16:45:00|386.85|384.45|386.85|384.45|389.01|386.61|385.89|383.49|0
1660063800000|2022-08-09 16:50:00|386.61|384.21|387.33|384.93|389.01|386.61|386.37|383.97|0
1660064100000|2022-08-09 16:55:00|387.09|384.69|384.94|382.54|388.05|385.65|384.94|382.54|0
1660064400000|2022-08-09 17:00:00|384.7|382.3|383.26|380.86|384.7|382.3|382.78|380.38|0
1660064700000|2022-08-09 17:05:00|383.5|381.1|385.65|383.25|388.05|385.65|382.3|379.9|0
1660065000000|2022-08-09 17:10:00|386.13|383.73|383.98|381.58|387.81|385.41|383.26|380.86|0
1660065300000|2022-08-09 17:15:00|383.74|381.34|382.78|380.38|384.93|382.53|381.11|378.71|0
1660065600000|2022-08-09 17:20:00|382.54|380.14|381.82|379.42|383.26|380.86|381.11|378.71|0
1660065900000|2022-08-09 17:25:00|382.06|379.66|382.06|379.66|383.97|381.57|381.35|378.95|0
1660066200000|2022-08-09 17:30:00|381.82|379.42|383.97|381.57|384.45|382.05|381.82|379.42|0
1660066500000|2022-08-09 17:35:00|383.73|381.33|386.36|383.96|386.6|384.2|383.73|381.33|0
1660066800000|2022-08-09 17:40:00|386.6|384.2|387.32|384.92|390.44|388.04|385.65|383.25|0
1660067100000|2022-08-09 17:45:00|387.56|385.16|385.64|383.24|389.72|387.32|385.41|383.01|0
1660067400000|2022-08-09 17:50:00|386.12|383.72|385.64|383.24|387.32|384.92|384.45|382.05|0
1660067700000|2022-08-09 17:55:00|385.4|383|381.1|378.7|385.4|383|379.19|376.79|0
1660068000000|2022-08-09 18:00:00|381.34|378.94|380.38|377.98|381.58|379.18|378.71|376.31|0
1660068300000|2022-08-09 18:05:00|380.62|378.22|380.38|377.98|381.1|378.7|378.71|376.31|0
1660068600000|2022-08-09 18:10:00|380.62|378.22|381.34|378.94|382.05|379.65|380.14|377.74|0
1660068900000|2022-08-09 18:15:00|381.58|379.18|387.79|385.39|388.51|386.11|381.34|378.94|0
1660069200000|2022-08-09 18:20:00|388.27|385.87|389.95|387.55|390.43|388.03|386.84|384.44|0
1660069500000|2022-08-09 18:25:00|389.71|387.31|390.43|388.03|390.91|388.51|388.51|386.11|0
1660069800000|2022-08-09 18:30:00|390.67|388.27|389.47|387.07|391.15|388.75|388.27|385.87|0
1660070100000|2022-08-09 18:35:00|389.23|386.83|388.03|385.63|390.67|388.27|387.55|385.15|0
1660070400000|2022-08-09 18:40:00|387.55|385.15|388.51|386.11|389.23|386.83|387.55|385.15|0
1660070700000|2022-08-09 18:45:00|388.03|385.63|384.92|382.52|388.03|385.63|384.44|382.04|0
1660071000000|2022-08-09 18:50:00|384.68|382.28|382.28|379.88|385.16|382.76|379.9|377.5|0
1660071300000|2022-08-09 18:55:00|382.05|379.65|383.48|381.08|383.48|381.08|379.9|377.5|0
1660071600000|2022-08-09 19:00:00|383.72|381.32|384.67|382.27|384.67|382.27|381.33|378.93|0
1660071900000|2022-08-09 19:05:00|384.2|381.8|383.24|380.84|385.63|383.23|382.76|380.36|0
1660072200000|2022-08-09 19:10:00|383.48|381.08|385.39|382.99|385.87|383.47|383.48|381.08|0
1660072500000|2022-08-09 19:15:00|385.15|382.75|381.56|379.16|385.39|382.99|381.33|378.93|0
1660072800000|2022-08-09 19:20:00|382.04|379.64|377.98|375.58|382.04|379.64|377.51|375.11|0
1660073100000|2022-08-09 19:25:00|377.74|375.34|378.94|376.54|379.41|377.01|376.79|374.39|0
1660073400000|2022-08-09 19:30:00|379.41|377.01|379.65|377.25|380.13|377.73|377.5|375.1|0
1660073700000|2022-08-09 19:35:00|379.41|377.01|379.89|377.49|381.08|378.68|378.46|376.06|0
1660074000000|2022-08-09 19:40:00|380.13|377.73|383.71|381.31|383.95|381.55|378.46|376.06|0
1660074300000|2022-08-09 19:45:00|383.47|381.07|382.28|379.88|385.62|383.22|382.04|379.64|0
1660074600000|2022-08-09 19:50:00|382.04|379.64|382.04|379.64|382.99|380.59|378.45|376.05|0
1660074900000|2022-08-09 19:55:00|381.8|379.4|380.36|377.96|384.66|382.26|380.12|377.72|0
1660075200000|2022-08-09 20:00:00|379.89|377.49|377.02|374.62|379.89|377.49|376.31|373.91|0
1660075500000|2022-08-09 20:05:00|376.07|373.67|377.74|375.34|378.21|375.81|376.07|373.67|0
1660075800000|2022-08-09 20:10:00|377.5|375.1|377.26|374.86|377.74|375.34|376.54|374.14|0
1660076100000|2022-08-09 20:15:00|377.46|374.66|378.65|375.85|379.37|376.57|377.46|374.66|0
1660076400000|2022-08-09 20:20:00|378.41|375.61|377.69|374.89|378.65|375.85|377.69|374.89|0
1660076700000|2022-08-09 20:25:00|377.82|375.02|377.46|374.66|378.17|375.37|377.46|374.66|0
1660077000000|2022-08-09 20:30:00|377.58|374.78|377.93|375.13|378.17|375.37|377.46|374.66|0
1660077300000|2022-08-09 20:35:00|377.69|374.89|377.22|374.42|377.93|375.13|377.22|374.42|0
1660077600000|2022-08-09 20:40:00|377.45|374.65|377.1|374.3|377.45|374.65|376.98|374.18|0
1660077900000|2022-08-09 20:45:00|377.21|374.41|376.98|374.18|377.93|375.13|376.74|373.94|0
1660078200000|2022-08-09 20:50:00|376.86|374.06|376.74|373.94|377.45|374.65|376.74|373.94|0
1660078500000|2022-08-09 20:55:00|376.5|373.7|375.91|373.11|376.74|373.94|375.78|372.98|0
1660078800000|2022-08-09 21:00:00|376.11|373.31|375.24|372.44|376.11|373.31|375|372.2|0
1660079100000|2022-08-09 21:05:00|375.06|372.26|375.48|372.68|375.48|372.68|375.03|372.23|0
1660079400000|2022-08-09 21:10:00|375.47|372.67|375.86|373.06|375.86|373.06|375.47|372.67|0
1660079700000|2022-08-09 21:15:00|375.85|373.05|375.93|373.13|376|373.2|375.85|373.05|0
1660080000000|2022-08-09 21:20:00|375.85|373.05|375.93|373.13|375.93|373.13|375.85|373.05|0
1660080300000|2022-08-09 21:25:00|376|373.2|376.24|373.44|376.24|373.44|376|373.2|0
1660080600000|2022-08-09 21:30:00|376.27|373.47|376.27|373.47|376.27|373.47|376.2|373.4|0
1660080900000|2022-08-09 21:35:00|376.31|373.51|376.24|373.44|376.31|373.51|376.2|373.4|0
1660081200000|2022-08-09 21:40:00|376.35|373.55|376.48|373.68|376.48|373.68|376.31|373.51|0
1660081500000|2022-08-09 21:45:00|376.37|373.57|376.37|373.57|376.52|373.72|376.27|373.47|0
1660081800000|2022-08-09 21:50:00|376.41|373.61|376.96|374.16|377|374.2|376.41|373.61|0
1660082100000|2022-08-09 21:55:00|376.93|374.13|376.79|373.99|376.93|374.13|376.51|373.71|0
1660082400000|2022-08-09 22:00:00|376.61|373.81|377.68|374.88|378.63|375.83|376.37|373.57|0
1660082700000|2022-08-09 22:05:00|377.44|374.64|377.91|375.11|378.15|375.35|377.2|374.4|0
1660083000000|2022-08-09 22:10:00|377.8|375|377.67|374.87|378.63|375.83|377.2|374.4|0
1660083300000|2022-08-09 22:15:00|377.44|374.64|376.72|373.92|377.67|374.87|376.48|373.68|0
1660083600000|2022-08-09 22:20:00|376.48|373.68|376.72|373.92|376.84|374.04|376.24|373.44|0
1660083900000|2022-08-09 22:25:00|376.48|373.68|376.37|373.57|377.2|374.4|376.24|373.44|0
1660084200000|2022-08-09 22:30:00|376.24|373.44|377.67|374.87|378.39|375.59|376.24|373.44|0
1660084500000|2022-08-09 22:35:00|377.79|374.99|378.39|375.59|378.62|375.82|377.67|374.87|0
1660084800000|2022-08-09 22:40:00|378.15|375.35|378.38|375.58|378.62|375.82|378.03|375.23|0
1660085100000|2022-08-09 22:45:00|378.15|375.35|377.91|375.11|378.15|375.35|377.67|374.87|0
1660085400000|2022-08-09 22:50:00|378.14|375.34|377.43|374.63|378.14|375.34|377.43|374.63|0
1660085700000|2022-08-09 22:55:00|377.19|374.39|378.14|375.34|378.14|375.34|377.19|374.39|0
1660086000000|2022-08-09 23:00:00|378.38|375.58|376.47|373.67|378.86|376.06|376.47|373.67|0
1660086300000|2022-08-09 23:05:00|376.6|373.8|376.95|374.15|377.19|374.39|376.47|373.67|0
1660086600000|2022-08-09 23:10:00|376.71|373.91|376.23|373.43|376.71|373.91|376.23|373.43|0
1660086900000|2022-08-09 23:15:00|376.36|373.56|376.83|374.03|376.95|374.15|376.23|373.43|0
1660087200000|2022-08-09 23:20:00|376.71|373.91|377.9|375.1|377.9|375.1|375.75|372.95|0
1660087500000|2022-08-09 23:25:00|377.79|374.99|377.66|374.86|378.14|375.34|377.18|374.38|0
1660087800000|2022-08-09 23:30:00|377.9|375.1|377.9|375.1|378.14|375.34|377.55|374.75|0
1660088100000|2022-08-09 23:35:00|377.66|374.86|377.9|375.1|378.14|375.34|377.66|374.86|0
1660088400000|2022-08-09 23:40:00|377.78|374.98|378.37|375.57|378.61|375.81|377.78|374.98|0
1660088700000|2022-08-09 23:45:00|378.13|375.33|377.42|374.62|378.37|375.57|377.18|374.38|0
1660089000000|2022-08-09 23:50:00|377.18|374.38|376.7|373.9|377.66|374.86|376.46|373.66|0
1660089300000|2022-08-09 23:55:00|376.94|374.14|376.22|373.42|377.66|374.86|375.99|373.19|0
1660089600000|2022-08-10 00:00:00|376.94|374.14|380.04|377.24|380.52|377.72|375.51|372.71|0
1660089900000|2022-08-10 00:05:00|380.28|377.48|382.43|379.63|384.34|381.54|380.28|377.48|0
1660090200000|2022-08-10 00:10:00|382.67|379.87|383.27|380.47|383.38|380.58|381.95|379.15|0
1660090500000|2022-08-10 00:15:00|383.15|380.35|382.67|379.87|383.86|381.06|381.95|379.15|0
1660090800000|2022-08-10 00:20:00|382.91|380.11|382.54|379.74|383.38|380.58|381.94|379.14|0
1660091100000|2022-08-10 00:25:00|382.41|379.61|383.73|380.93|383.73|380.93|382.41|379.61|0
1660091400000|2022-08-10 00:30:00|383.85|381.05|383.13|380.33|383.85|381.05|382.41|379.61|0
1660091700000|2022-08-10 00:35:00|383.37|380.57|382.89|380.09|383.85|381.05|382.65|379.85|0
1660092000000|2022-08-10 00:40:00|383.01|380.21|383.73|380.93|383.85|381.05|381.93|379.13|0
1660092300000|2022-08-10 00:45:00|383.85|381.05|383.84|381.04|384.32|381.52|383.61|380.81|0
1660092600000|2022-08-10 00:50:00|383.61|380.81|384.08|381.28|384.32|381.52|383.13|380.33|0
1660092900000|2022-08-10 00:55:00|383.97|381.17|384.32|381.52|384.32|381.52|383.13|380.33|0
1660093200000|2022-08-10 01:00:00|384.08|381.28|380.49|377.69|384.08|381.28|380.49|377.69|0
1660093500000|2022-08-10 01:05:00|380.73|377.93|379.9|377.1|380.97|378.17|379.54|376.74|0
1660093800000|2022-08-10 01:10:00|379.78|376.98|379.3|376.5|380.02|377.22|378.58|375.78|0
1660094100000|2022-08-10 01:15:00|379.06|376.26|378.1|375.3|379.78|376.98|377.87|375.07|0
1660094400000|2022-08-10 01:20:00|377.87|375.07|377.86|375.06|378.82|376.02|377.51|374.71|0
1660094700000|2022-08-10 01:25:00|377.63|374.83|378.34|375.54|378.82|376.02|377.15|374.35|0
1660095000000|2022-08-10 01:30:00|378.47|375.67|378.34|375.54|379.3|376.5|378.1|375.3|0
1660095300000|2022-08-10 01:35:00|378.46|375.66|377.15|374.35|378.46|375.66|377.15|374.35|0
1660095600000|2022-08-10 01:40:00|377.27|374.47|378.1|375.3|379.06|376.26|377.15|374.35|0
1660095900000|2022-08-10 01:45:00|377.86|375.06|377.75|374.95|378.58|375.78|377.62|374.82|0
1660096200000|2022-08-10 01:50:00|377.86|375.06|379.53|376.73|379.53|376.73|377.86|375.06|0
1660096500000|2022-08-10 01:55:00|379.29|376.49|380.25|377.45|380.48|377.68|378.81|376.01|0
1660096800000|2022-08-10 02:00:00|380.48|377.68|380.37|377.57|380.48|377.68|379.89|377.09|0
1660097100000|2022-08-10 02:05:00|380.48|377.68|379.53|376.73|380.96|378.16|379.29|376.49|0
1660097400000|2022-08-10 02:10:00|379.41|376.61|380.96|378.16|381.2|378.4|379.29|376.49|0
1660097700000|2022-08-10 02:15:00|381.2|378.4|381.56|378.76|381.92|379.12|380.96|378.16|0
1660098000000|2022-08-10 02:20:00|381.44|378.64|382.63|379.83|382.63|379.83|380.72|377.92|0
1660098300000|2022-08-10 02:25:00|382.87|380.07|381.32|378.52|383.59|380.79|381.2|378.4|0
1660098600000|2022-08-10 02:30:00|381.2|378.4|384.3|381.5|384.54|381.74|381.2|378.4|0
1660098900000|2022-08-10 02:35:00|384.43|381.63|382.87|380.07|384.43|381.63|382.87|380.07|0
1660099200000|2022-08-10 02:40:00|383.11|380.31|384.3|381.5|384.3|381.5|382.51|379.71|0
1660099500000|2022-08-10 02:45:00|384.06|381.26|383.58|380.78|385.02|382.22|383.58|380.78|0
1660099800000|2022-08-10 02:50:00|383.82|381.02|381.43|378.63|383.82|381.02|381.19|378.39|0
1660100100000|2022-08-10 02:55:00|381.67|378.87|381.91|379.11|382.15|379.35|381.19|378.39|0
1660100400000|2022-08-10 03:00:00|381.67|378.87|381.19|378.39|381.91|379.11|380.71|377.91|0
1660100700000|2022-08-10 03:05:00|381.43|378.63|381.67|378.87|381.67|378.87|381.19|378.39|0
1660101000000|2022-08-10 03:10:00|381.55|378.75|381.43|378.63|381.91|379.11|381.43|378.63|0
1660101300000|2022-08-10 03:15:00|381.67|378.87|381.9|379.1|381.91|379.11|381.43|378.63|0
1660101600000|2022-08-10 03:20:00|381.67|378.87|382.86|380.06|383.1|380.3|381.43|378.63|0
1660101900000|2022-08-10 03:25:00|382.62|379.82|382.86|380.06|383.1|380.3|382.62|379.82|0
1660102200000|2022-08-10 03:30:00|382.62|379.82|382.38|379.58|382.86|380.06|381.9|379.1|0
1660102500000|2022-08-10 03:35:00|382.14|379.34|381.9|379.1|382.62|379.82|381.9|379.1|0
1660102800000|2022-08-10 03:40:00|382.14|379.34|381.42|378.62|382.38|379.58|381.42|378.62|0
1660103100000|2022-08-10 03:45:00|381.18|378.38|381.42|378.62|381.9|379.1|380.94|378.14|0
1660103400000|2022-08-10 03:50:00|381.31|378.51|381.9|379.1|381.9|379.1|381.31|378.51|0
1660103700000|2022-08-10 03:55:00|382.14|379.34|383.33|380.53|383.7|380.9|381.9|379.1|0
1660104000000|2022-08-10 04:00:00|383.09|380.29|381.18|378.38|383.09|380.29|381.18|378.38|0
1660104300000|2022-08-10 04:05:00|381.42|378.62|382.09|379.29|382.09|379.29|381.3|378.5|0
1660104600000|2022-08-10 04:10:00|381.85|379.05|381.61|378.81|382.09|379.29|381.38|378.58|0
1660104900000|2022-08-10 04:15:00|381.74|378.94|382.09|379.29|382.33|379.53|381.74|378.94|0
1660105200000|2022-08-10 04:20:00|381.85|379.05|382.57|379.77|382.57|379.77|381.61|378.81|0
1660105500000|2022-08-10 04:25:00|382.33|379.53|382.33|379.53|382.81|380.01|382.33|379.53|0
1660105800000|2022-08-10 04:30:00|382.21|379.41|381.97|379.17|382.45|379.65|381.85|379.05|0
1660106100000|2022-08-10 04:35:00|382.09|379.29|381.61|378.81|382.09|379.29|381.37|378.57|0
1660106400000|2022-08-10 04:40:00|381.37|378.57|381.37|378.57|381.5|378.7|381.37|378.57|0
1660106700000|2022-08-10 04:45:00|380.89|378.09|381.37|378.57|381.37|378.57|380.89|378.09|0
1660107000000|2022-08-10 04:50:00|381.49|378.69|381.61|378.81|381.85|379.05|381.37|378.57|0
1660107300000|2022-08-10 04:55:00|381.85|379.05|381.61|378.81|382.08|379.28|381.61|378.81|0
1660107600000|2022-08-10 05:00:00|381.85|379.05|382.8|380|382.8|380|381.37|378.57|0
1660107900000|2022-08-10 05:05:00|382.56|379.76|382.56|379.76|383.04|380.24|382.32|379.52|0
1660108200000|2022-08-10 05:10:00|382.68|379.88|382.68|379.88|382.8|380|382.32|379.52|0
1660108500000|2022-08-10 05:15:00|382.8|380|383.64|380.84|383.75|380.95|382.56|379.76|0
1660108800000|2022-08-10 05:20:00|383.75|380.95|383.75|380.95|383.99|381.19|383.51|380.71|0
1660109100000|2022-08-10 05:25:00|383.99|381.19|383.75|380.95|383.99|381.19|383.64|380.84|0
1660109400000|2022-08-10 05:30:00|383.51|380.71|383.27|380.47|383.51|380.71|382.79|379.99|0
1660109700000|2022-08-10 05:35:00|383.16|380.36|384.47|381.67|384.47|381.67|383.03|380.23|0
1660110000000|2022-08-10 05:40:00|384.35|381.55|384.7|381.9|384.7|381.9|384.23|381.43|0
1660110300000|2022-08-10 05:45:00|384.46|381.66|385.42|382.62|385.9|383.1|384.46|381.66|0
1660110600000|2022-08-10 05:50:00|385.31|382.51|386.26|383.46|386.38|383.58|385.31|382.51|0
1660110900000|2022-08-10 05:55:00|386.38|383.58|386.37|383.57|386.38|383.58|385.9|383.1|0
1660111200000|2022-08-10 06:00:00|386.61|383.81|389.25|386.45|389.25|386.45|386.61|383.81|0
1660111500000|2022-08-10 06:05:00|389.13|386.33|388.53|385.73|389.25|386.45|387.09|384.29|0
1660111800000|2022-08-10 06:10:00|388.29|385.49|387.57|384.77|389.01|386.21|386.85|384.05|0
1660112100000|2022-08-10 06:15:00|387.33|384.53|386.74|383.94|388.53|385.73|386.74|383.94|0
1660112400000|2022-08-10 06:20:00|386.85|384.05|387.93|385.13|388.05|385.25|386.13|383.33|0
1660112700000|2022-08-10 06:25:00|387.81|385.01|389.48|386.68|389.48|386.68|387.81|385.01|0
1660113000000|2022-08-10 06:30:00|389.24|386.44|389|386.2|389.24|386.44|387.57|384.77|0
1660113300000|2022-08-10 06:35:00|388.76|385.96|386.13|383.33|388.76|385.96|385.89|383.09|0
1660113600000|2022-08-10 06:40:00|386.37|383.57|385.17|382.37|386.61|383.81|385.17|382.37|0
1660113900000|2022-08-10 06:45:00|385.41|382.61|385.29|382.49|385.77|382.97|384.94|382.14|0
1660114200000|2022-08-10 06:50:00|385.05|382.25|384.94|382.14|385.77|382.97|384.81|382.01|0
1660114500000|2022-08-10 06:55:00|384.81|382.01|385.29|382.49|385.29|382.49|384.34|381.54|0
1660114800000|2022-08-10 07:00:00|385.65|382.85|386.48|383.68|387.92|385.12|384.81|382.01|0
1660115100000|2022-08-10 07:05:00|386.17|383.77|388.68|386.28|390.59|388.19|384.37|381.97|0
1660115400000|2022-08-10 07:10:00|388.91|386.51|384.85|382.45|389.39|386.99|383.89|381.49|0
1660115700000|2022-08-10 07:15:00|384.61|382.21|383.65|381.25|384.85|382.45|382.7|380.3|0
1660116000000|2022-08-10 07:20:00|383.42|381.02|383.18|380.78|383.42|381.02|381.74|379.34|0
1660116300000|2022-08-10 07:25:00|383.06|380.66|381.03|378.63|383.65|381.25|380.31|377.91|0
1660116600000|2022-08-10 07:30:00|380.91|378.51|379.84|377.44|380.91|378.51|378.41|376.01|0
1660116900000|2022-08-10 07:35:00|379.6|377.2|380.55|378.15|380.79|378.39|378.64|376.24|0
1660117200000|2022-08-10 07:40:00|380.67|378.27|381.15|378.75|381.5|379.1|380.07|377.67|0
1660117500000|2022-08-10 07:45:00|380.79|378.39|378.17|375.77|381.26|378.86|378.17|375.77|0
1660117800000|2022-08-10 07:50:00|377.81|375.41|377.1|374.7|378.4|376|376.02|373.62|0
1660118100000|2022-08-10 07:55:00|377.21|374.81|378.64|376.24|379.35|376.95|376.74|374.34|0
1660118400000|2022-08-10 08:00:00|379.12|376.72|377.92|375.52|379.83|377.43|377.21|374.81|0
1660118700000|2022-08-10 08:05:00|377.81|375.41|377.69|375.29|378.64|376.24|376.73|374.33|0
1660119000000|2022-08-10 08:10:00|377.45|375.05|376.73|374.33|377.45|375.05|376.26|373.86|0
1660119300000|2022-08-10 08:15:00|376.49|374.09|378.16|375.76|378.16|375.76|376.38|373.98|0
1660119600000|2022-08-10 08:20:00|377.92|375.52|374.83|372.43|378.28|375.88|374.35|371.95|0
1660119900000|2022-08-10 08:25:00|374.59|372.19|373.88|371.48|375.78|373.38|373.88|371.48|0
1660120200000|2022-08-10 08:30:00|372.69|370.29|369.97|367.57|373.16|370.76|369.37|366.97|0
1660120500000|2022-08-10 08:35:00|369.85|367.45|371.03|368.63|371.27|368.87|369.13|366.73|0
1660120800000|2022-08-10 08:40:00|370.92|368.52|367.47|365.07|370.92|368.52|365.57|363.17|0
1660121100000|2022-08-10 08:45:00|367.59|365.19|367|364.6|367.95|365.55|366.52|364.12|0
1660121400000|2022-08-10 08:50:00|366.76|364.36|367.23|364.83|367.71|365.31|366.76|364.36|0
1660121700000|2022-08-10 08:55:00|366.99|364.59|368.07|365.67|368.66|366.26|366.76|364.36|0
1660122000000|2022-08-10 09:00:00|367.94|365.54|366.76|364.36|369.37|366.97|366.28|363.88|0
1660122300000|2022-08-10 09:05:00|366.52|364.12|369.36|366.96|369.73|367.33|366.52|364.12|0
1660122600000|2022-08-10 09:10:00|369.25|366.85|368.75|366.35|369.36|366.96|368.04|365.64|0
1660122900000|2022-08-10 09:15:00|368.99|366.59|368.99|366.59|369.47|367.07|368.51|366.11|0
1660123200000|2022-08-10 09:20:00|369.23|366.83|370.18|367.78|370.18|367.78|369.23|366.83|0
1660123500000|2022-08-10 09:25:00|370.42|368.02|370.18|367.78|370.89|368.49|369.7|367.3|0
1660123800000|2022-08-10 09:30:00|370.3|367.9|370.41|368.01|370.89|368.49|369.94|367.54|0
1660124100000|2022-08-10 09:35:00|370.18|367.78|371.13|368.73|371.37|368.97|370.18|367.78|0
1660124400000|2022-08-10 09:40:00|370.89|368.49|370.89|368.49|371.36|368.96|370.17|367.77|0
1660124700000|2022-08-10 09:45:00|370.65|368.25|371.36|368.96|371.36|368.96|370.41|368.01|0
1660125000000|2022-08-10 09:50:00|371.25|368.85|371.84|369.44|372.79|370.39|371.25|368.85|0
1660125300000|2022-08-10 09:55:00|371.6|369.2|370.17|367.77|371.84|369.44|370.17|367.77|0
1660125600000|2022-08-10 10:00:00|370.29|367.89|371.72|369.32|372.08|369.68|370.17|367.77|0
1660125900000|2022-08-10 10:05:00|371.6|369.2|372.07|369.67|372.55|370.15|371.6|369.2|0
1660126200000|2022-08-10 10:10:00|372.31|369.91|371.12|368.72|372.55|370.15|371.12|368.72|0
1660126500000|2022-08-10 10:15:00|371.36|368.96|370.88|368.48|371.36|368.96|369.22|366.82|0
1660126800000|2022-08-10 10:20:00|370.64|368.24|371.12|368.72|371.96|369.56|370.64|368.24|0
1660127100000|2022-08-10 10:25:00|370.88|368.48|370.64|368.24|371.12|368.72|369.93|367.53|0
1660127400000|2022-08-10 10:30:00|370.53|368.13|371.59|369.19|372.07|369.67|370.53|368.13|0
1660127700000|2022-08-10 10:35:00|371.72|369.32|371.83|369.43|372.07|369.67|371.24|368.84|0
1660128000000|2022-08-10 10:40:00|371.95|369.55|373.26|370.86|373.26|370.86|371.59|369.19|0
1660128300000|2022-08-10 10:45:00|373.38|370.98|374.21|371.81|374.33|371.93|372.78|370.38|0
1660128600000|2022-08-10 10:50:00|373.97|371.57|373.26|370.86|374.21|371.81|372.78|370.38|0
1660128900000|2022-08-10 10:55:00|373.02|370.62|372.06|369.66|373.02|370.62|371.11|368.71|0
1660129200000|2022-08-10 11:00:00|371.83|369.43|370.63|368.23|373.02|370.62|370.52|368.12|0
1660129500000|2022-08-10 11:05:00|370.87|368.47|369.92|367.52|370.87|368.47|369.44|367.04|0
1660129800000|2022-08-10 11:10:00|369.68|367.28|371.11|368.71|371.11|368.71|369.44|367.04|0
1660130100000|2022-08-10 11:15:00|370.87|368.47|370.87|368.47|371.82|369.42|370.63|368.23|0
1660130400000|2022-08-10 11:20:00|371.11|368.71|369.92|367.52|371.58|369.18|369.44|367.04|0
1660130700000|2022-08-10 11:25:00|369.68|367.28|371.24|368.84|371.24|368.84|369.68|367.28|0
1660131000000|2022-08-10 11:30:00|371.12|368.72|369.34|366.94|371.48|369.08|369.1|366.7|0
1660131300000|2022-08-10 11:35:00|369.57|367.17|370.29|367.89|370.52|368.12|369.34|366.94|0
1660131600000|2022-08-10 11:40:00|370.52|368.12|369.81|367.41|370.76|368.36|369.57|367.17|0
1660131900000|2022-08-10 11:45:00|369.57|367.17|370.05|367.65|370.76|368.36|369.57|367.17|0
1660132200000|2022-08-10 11:50:00|369.81|367.41|370.04|367.64|370.28|367.88|368.86|366.46|0
1660132500000|2022-08-10 11:55:00|369.81|367.41|367.91|365.51|369.81|367.41|367.67|365.27|0
1660132800000|2022-08-10 12:00:00|367.67|365.27|367.43|365.03|368.86|366.46|367.19|364.79|0
1660133100000|2022-08-10 12:05:00|367.19|364.79|366.24|363.84|367.43|365.03|364.35|361.95|0
1660133400000|2022-08-10 12:10:00|366.01|363.61|365.06|362.66|366.01|363.61|364.58|362.18|0
1660133700000|2022-08-10 12:15:00|364.82|362.42|365.77|363.37|367.19|364.79|364.82|362.42|0
1660134000000|2022-08-10 12:20:00|366|363.6|368.14|365.74|368.14|365.74|365.06|362.66|0
1660134300000|2022-08-10 12:25:00|367.66|365.26|365.65|363.25|368.61|366.21|361.98|359.58|0
1660134600000|2022-08-10 12:30:00|366.71|364.31|318.72|316.32|366.71|364.31|310.72|308.32|0
1660134900000|2022-08-10 12:35:00|318.38|315.98|313.29|310.89|319.75|317.35|313.17|310.77|0
1660135200000|2022-08-10 12:40:00|313.17|310.77|312.24|309.84|313.86|311.46|307.63|305.23|0
1660135500000|2022-08-10 12:45:00|312.47|310.07|309.7|307.3|313.86|311.46|307.17|304.77|0
1660135800000|2022-08-10 12:50:00|309.82|307.42|312.93|310.53|313.16|310.76|309.7|307.3|0
1660136100000|2022-08-10 12:55:00|312.24|309.84|315.25|312.85|316.17|313.77|311.31|308.91|0
1660136400000|2022-08-10 13:00:00|315.71|313.31|313.62|311.22|316.87|314.47|312.7|310.3|0
1660136700000|2022-08-10 13:05:00|314.09|311.69|313.62|311.22|315.24|312.84|313.16|310.76|0
1660137000000|2022-08-10 13:10:00|313.85|311.45|318.03|315.63|318.49|316.09|313.85|311.45|0
1660137300000|2022-08-10 13:15:00|317.79|315.39|313.85|311.45|317.79|315.39|312.69|310.29|0
1660137600000|2022-08-10 13:20:00|314.08|311.68|314.78|312.38|315.7|313.3|312.92|310.52|0
1660137900000|2022-08-10 13:25:00|314.54|312.14|310.38|307.98|315.47|313.07|308.31|305.91|0
1660138200000|2022-08-10 13:30:00|309.46|307.06|317.79|315.39|318.61|316.21|309.46|307.06|0
1660138500000|2022-08-10 13:35:00|317.21|314.81|322.91|320.51|322.91|320.51|316.4|314|0
1660138800000|2022-08-10 13:40:00|321.97|319.57|314.54|312.14|323.37|320.97|313.15|310.75|0
1660139100000|2022-08-10 13:45:00|313.84|311.44|309.22|306.82|314.08|311.68|308.53|306.13|0
1660139400000|2022-08-10 13:50:00|308.53|306.13|316.62|314.22|316.86|314.46|308.3|305.9|0
1660139700000|2022-08-10 13:55:00|316.39|313.99|314.07|311.67|318.48|316.08|312.92|310.52|0
1660140000000|2022-08-10 14:00:00|314.77|312.37|312.45|310.05|316.85|314.45|310.6|308.2|0
1660140300000|2022-08-10 14:05:00|311.99|309.59|311.89|309.49|314.77|312.37|310.6|308.2|0
1660140600000|2022-08-10 14:10:00|311.66|309.26|317.71|315.31|319.11|316.71|310.27|307.87|0
1660140900000|2022-08-10 14:15:00|317.95|315.55|321.92|319.52|322.15|319.75|316.31|313.91|0
1660141200000|2022-08-10 14:20:00|322.39|319.99|321.92|319.52|327.31|324.91|320.51|318.11|0
1660141500000|2022-08-10 14:25:00|321.68|319.28|318.18|315.78|321.81|319.41|317.94|315.54|0
1660141800000|2022-08-10 14:30:00|317.94|315.54|313.98|311.58|319.81|317.41|313.75|311.35|0
1660142100000|2022-08-10 14:35:00|313.75|311.35|313.98|311.58|314.68|312.28|312.35|309.95|0
1660142400000|2022-08-10 14:40:00|313.75|311.35|310.26|307.86|314.21|311.81|309.1|306.7|0
1660142700000|2022-08-10 14:45:00|310.03|307.63|310.77|308.37|311.47|309.07|308.41|306.01|0
1660143000000|2022-08-10 14:50:00|310.31|307.91|309.84|307.44|310.77|308.37|307.99|305.59|0
1660143300000|2022-08-10 14:55:00|309.73|307.33|307.99|305.59|310.08|307.68|307.52|305.12|0
1660143600000|2022-08-10 15:00:00|307.52|305.12|298.97|296.57|307.52|305.12|298.97|296.57|0
1660143900000|2022-08-10 15:05:00|298.74|296.34|299.43|297.03|300.81|298.41|296.44|294.04|0
1660144200000|2022-08-10 15:10:00|299.2|296.8|303.35|300.95|305.9|303.5|299.2|296.8|0
1660144500000|2022-08-10 15:15:00|303.12|300.72|304.92|302.52|306.59|304.19|302.66|300.26|0
1660144800000|2022-08-10 15:20:00|304.69|302.29|301.44|299.04|304.92|302.52|301.21|298.81|0
1660145100000|2022-08-10 15:25:00|301.67|299.27|302.83|300.43|303.52|301.12|301.21|298.81|0
1660145400000|2022-08-10 15:30:00|302.6|300.2|302.37|299.97|302.83|300.43|299.82|297.42|0
1660145700000|2022-08-10 15:35:00|302.6|300.2|305.15|302.75|306.31|303.91|302.13|299.73|0
1660146000000|2022-08-10 15:40:00|305.38|302.98|302.83|300.43|305.38|302.98|302.13|299.73|0
1660146300000|2022-08-10 15:45:00|303.06|300.66|301.67|299.27|304.91|302.51|300.97|298.57|0
1660146600000|2022-08-10 15:50:00|301.9|299.5|300.74|298.34|304.45|302.05|300.28|297.88|0
1660146900000|2022-08-10 15:55:00|300.51|298.11|300.05|297.65|301.43|299.03|299.58|297.18|0
1660147200000|2022-08-10 16:00:00|300.28|297.88|300.51|298.11|301.2|298.8|298.43|296.03|0
1660147500000|2022-08-10 16:05:00|300.74|298.34|303.05|300.65|304.67|302.27|300.74|298.34|0
1660147800000|2022-08-10 16:10:00|302.82|300.42|303.98|301.58|303.98|301.58|302.35|299.95|0
1660148100000|2022-08-10 16:15:00|304.21|301.81|309.32|306.92|310.25|307.85|303.51|301.11|0
1660148400000|2022-08-10 16:20:00|309.79|307.39|309.55|307.15|311.88|309.48|308.85|306.45|0
1660148700000|2022-08-10 16:25:00|309.32|306.92|307.69|305.29|311.18|308.78|307.22|304.82|0
1660149000000|2022-08-10 16:30:00|307.46|305.06|306.65|304.25|308.62|306.22|306.06|303.66|0
1660149300000|2022-08-10 16:35:00|306.52|304.12|306.06|303.66|306.99|304.59|305.13|302.73|0
1660149600000|2022-08-10 16:40:00|305.83|303.43|305.83|303.43|307.68|305.28|304.9|302.5|0
1660149900000|2022-08-10 16:45:00|305.59|303.19|306.99|304.59|308.38|305.98|305.36|302.96|0
1660150200000|2022-08-10 16:50:00|307.22|304.82|305.59|303.19|308.61|306.21|305.13|302.73|0
1660150500000|2022-08-10 16:55:00|305.36|302.96|305.13|302.73|306.98|304.58|304.89|302.49|0
1660150800000|2022-08-10 17:00:00|304.89|302.49|307.45|305.05|308.38|305.98|304.89|302.49|0
1660151100000|2022-08-10 17:05:00|307.68|305.28|304.89|302.49|308.14|305.74|304.66|302.26|0
1660151400000|2022-08-10 17:10:00|304.66|302.26|303.03|300.63|304.66|302.26|302.57|300.17|0
1660151700000|2022-08-10 17:15:00|302.8|300.4|302.34|299.94|303.73|301.33|301.64|299.24|0
1660152000000|2022-08-10 17:20:00|302.57|300.17|301.18|298.78|304.19|301.79|301.18|298.78|0
1660152300000|2022-08-10 17:25:00|301.64|299.24|305.35|302.95|305.58|303.18|301.18|298.78|0
1660152600000|2022-08-10 17:30:00|305.58|303.18|305.35|302.95|307.91|305.51|303.96|301.56|0
1660152900000|2022-08-10 17:35:00|305.12|302.72|303.49|301.09|306.04|303.64|303.49|301.09|0
1660153200000|2022-08-10 17:40:00|303.72|301.32|301.87|299.47|304.19|301.79|301.87|299.47|0
1660153500000|2022-08-10 17:45:00|301.64|299.24|298.86|296.46|302.33|299.93|298.86|296.46|0
1660153800000|2022-08-10 17:50:00|298.63|296.23|299.09|296.69|300.25|297.85|298.4|296|0
1660154100000|2022-08-10 17:55:00|298.86|296.46|301.63|299.23|303.02|300.62|298.63|296.23|0
1660154400000|2022-08-10 18:00:00|301.4|299|300.01|297.61|303.25|300.85|300.01|297.61|0
1660154700000|2022-08-10 18:05:00|300.24|297.84|301.86|299.46|302.79|300.39|299.78|297.38|0
1660155000000|2022-08-10 18:10:00|302.09|299.69|304.64|302.24|304.64|302.24|301.17|298.77|0
1660155300000|2022-08-10 18:15:00|304.41|302.01|304.41|302.01|304.87|302.47|303.02|300.62|0
1660155600000|2022-08-10 18:20:00|304.64|302.24|304.41|302.01|304.87|302.47|303.02|300.62|0
1660155900000|2022-08-10 18:25:00|304.18|301.78|304.41|302.01|304.87|302.47|303.25|300.85|0
1660156200000|2022-08-10 18:30:00|304.17|301.77|304.41|302.01|307.19|304.79|303.94|301.54|0
1660156500000|2022-08-10 18:35:00|304.29|301.89|304.4|302|305.33|302.93|302.78|300.38|0
1660156800000|2022-08-10 18:40:00|304.17|301.77|303.71|301.31|304.64|302.24|302.78|300.38|0
1660157100000|2022-08-10 18:45:00|303.48|301.08|307.89|305.49|307.89|305.49|303.24|300.84|0
1660157400000|2022-08-10 18:50:00|308.58|306.18|308.12|305.72|308.58|306.18|306.49|304.09|0
1660157700000|2022-08-10 18:55:00|308.35|305.95|310.21|307.81|310.68|308.28|307.42|305.02|0
1660158000000|2022-08-10 19:00:00|310.68|308.28|307.24|304.84|311.61|309.21|307.24|304.84|0
1660158300000|2022-08-10 19:05:00|307.01|304.61|309.57|307.17|310.51|308.11|306.77|304.37|0
1660158600000|2022-08-10 19:10:00|309.8|307.4|306.77|304.37|309.8|307.4|306.07|303.67|0
1660158900000|2022-08-10 19:15:00|306.54|304.14|305.61|303.21|308.4|306|305.14|302.74|0
1660159200000|2022-08-10 19:20:00|305.37|302.97|303.28|300.88|306.07|303.67|303.05|300.65|0
1660159500000|2022-08-10 19:25:00|303.51|301.11|302.35|299.95|304.21|301.81|301.66|299.26|0
1660159800000|2022-08-10 19:30:00|303.05|300.65|302.12|299.72|303.98|301.58|302.12|299.72|0
1660160100000|2022-08-10 19:35:00|302.35|299.95|298.18|295.78|302.35|299.95|297.72|295.32|0
1660160400000|2022-08-10 19:40:00|297.95|295.55|295.18|292.78|299.57|297.17|294.95|292.55|0
1660160700000|2022-08-10 19:45:00|295.64|293.24|297.72|295.32|298.87|296.47|295.18|292.78|0
1660161000000|2022-08-10 19:50:00|297.95|295.55|297.25|294.85|300.26|297.86|297.02|294.62|0
1660161300000|2022-08-10 19:55:00|297.14|294.74|297.97|295.57|300.11|297.71|295.87|293.47|0
1660161600000|2022-08-10 20:00:00|298.89|296.49|299.12|296.72|299.35|296.95|297.04|294.64|0
1660161900000|2022-08-10 20:05:00|299.35|296.95|298.89|296.49|299.58|297.18|298.66|296.26|0
1660162200000|2022-08-10 20:10:00|299.12|296.72|299.81|297.41|300.04|297.64|298.42|296.02|0
1660162500000|2022-08-10 20:15:00|299.78|296.98|297.93|295.13|299.78|296.98|297.7|294.9|0
1660162800000|2022-08-10 20:20:00|297.7|294.9|297.47|294.67|297.93|295.13|297.47|294.67|0
1660163100000|2022-08-10 20:25:00|297.7|294.9|296.78|293.98|297.7|294.9|296.78|293.98|0
1660163400000|2022-08-10 20:30:00|297.01|294.21|295.62|292.82|297.01|294.21|295.16|292.36|0
1660164000000|2022-08-10 20:40:00|295.85|293.05|295.85|293.05|296.08|293.28|295.39|292.59|0
1660164300000|2022-08-10 20:45:00|296.08|293.28|296.31|293.51|296.31|293.51|296.08|293.28|0
1660164600000|2022-08-10 20:50:00|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1660164900000|2022-08-10 20:55:00|296.77|293.97|297.35|294.55|297.58|294.78|296.77|293.97|0
1660165200000|2022-08-10 21:00:00|297.39|294.59|297.19|294.39|297.57|294.77|297.19|294.39|0
1660165500000|2022-08-10 21:05:00|297.23|294.43|297.29|294.49|297.43|294.63|297.16|294.36|0
1660165800000|2022-08-10 21:10:00|297.33|294.53|297.36|294.56|297.43|294.63|297.22|294.42|0
1660166100000|2022-08-10 21:15:00|297.32|294.52|297.29|294.49|297.32|294.52|297.12|294.32|0
1660166400000|2022-08-10 21:20:00|297.26|294.46|297.29|294.49|297.42|294.62|297.26|294.46|0
1660166700000|2022-08-10 21:25:00|297.26|294.46|297.46|294.66|297.59|294.79|297.26|294.46|0
1660167000000|2022-08-10 21:30:00|297.42|294.62|298.03|295.23|298.03|295.23|297.42|294.62|0
1660167300000|2022-08-10 21:35:00|298.3|295.5|297.89|295.09|298.3|295.5|297.73|294.93|0
1660167600000|2022-08-10 21:40:00|297.93|295.13|297.89|295.09|297.93|295.13|297.89|295.09|0
1660167900000|2022-08-10 21:45:00|297.93|295.13|297.52|294.72|297.93|295.13|297.52|294.72|0
1660168200000|2022-08-10 21:50:00|297.79|294.99|297.76|294.96|297.89|295.09|297.76|294.96|0
1660168500000|2022-08-10 21:55:00|297.89|295.09|297.55|294.75|297.92|295.12|297.45|294.65|0
1660168800000|2022-08-10 22:00:00|297.33|294.53|298.59|295.79|299.52|296.72|297.33|294.53|0
1660169100000|2022-08-10 22:05:00|298.83|296.03|299.64|296.84|299.75|296.95|298.59|295.79|0
1660169400000|2022-08-10 22:10:00|299.75|296.95|299.75|296.95|300.44|297.64|299.52|296.72|0
1660169700000|2022-08-10 22:15:00|299.98|297.18|300.21|297.41|300.21|297.41|299.64|296.84|0
1660170000000|2022-08-10 22:20:00|300.33|297.53|299.28|296.48|300.33|297.53|299.05|296.25|0
1660170300000|2022-08-10 22:25:00|299.51|296.71|299.97|297.17|299.97|297.17|299.28|296.48|0
1660170600000|2022-08-10 22:30:00|300.2|297.4|300.2|297.4|300.44|297.64|299.97|297.17|0
1660170900000|2022-08-10 22:35:00|300.32|297.52|300.66|297.86|301.13|298.33|300.2|297.4|0
1660171200000|2022-08-10 22:40:00|300.55|297.75|300.09|297.29|300.9|298.1|299.51|296.71|0
1660171500000|2022-08-10 22:45:00|299.97|297.17|300.66|297.86|300.66|297.86|299.97|297.17|0
1660171800000|2022-08-10 22:50:00|300.55|297.75|300.43|297.63|300.66|297.86|300.43|297.63|0
1660172100000|2022-08-10 22:55:00|300.2|297.4|299.97|297.17|300.2|297.4|299.97|297.17|0
1660172400000|2022-08-10 23:00:00|300.2|297.4|298.35|295.55|300.2|297.4|297.89|295.09|0
1660172700000|2022-08-10 23:05:00|298.24|295.44|298.12|295.32|298.47|295.67|297.89|295.09|0
1660173000000|2022-08-10 23:10:00|297.89|295.09|297.88|295.08|298.35|295.55|297.65|294.85|0
1660173300000|2022-08-10 23:15:00|298.11|295.31|298.34|295.54|298.58|295.78|297.88|295.08|0
1660173600000|2022-08-10 23:20:00|298.57|295.77|298.57|295.77|299.04|296.24|298.11|295.31|0
1660173900000|2022-08-10 23:25:00|298.34|295.54|297.88|295.08|298.34|295.54|297.42|294.62|0
1660174200000|2022-08-10 23:30:00|298.11|295.31|297.88|295.08|298.11|295.31|297.42|294.62|0
1660174500000|2022-08-10 23:35:00|298.11|295.31|298.11|295.31|298.57|295.77|298.11|295.31|0
1660174800000|2022-08-10 23:40:00|297.88|295.08|297.41|294.61|298.11|295.31|297.18|294.38|0
1660175100000|2022-08-10 23:45:00|297.65|294.85|297.07|294.27|297.65|294.85|296.49|293.69|0
1660175400000|2022-08-10 23:50:00|296.95|294.15|295.57|292.77|296.95|294.15|295.34|292.54|0
1660175700000|2022-08-10 23:55:00|295.69|292.89|295.8|293|296.26|293.46|294.65|291.85|0
1660176000000|2022-08-11 00:00:00|295.57|292.77|295.11|292.31|295.8|293|294.88|292.08|0
1660176300000|2022-08-11 00:05:00|294.99|292.19|295.1|292.3|295.8|293|294.41|291.61|0
1660176600000|2022-08-11 00:10:00|294.87|292.07|293.95|291.15|295.1|292.3|293.03|290.23|0
1660176900000|2022-08-11 00:15:00|293.72|290.92|289.36|286.56|293.84|291.04|288.45|285.65|0
1660177200000|2022-08-11 00:20:00|288.68|285.88|289.36|286.56|290.28|287.48|288.68|285.88|0
1660177500000|2022-08-11 00:25:00|289.59|286.79|289.13|286.33|289.59|286.79|288.22|285.42|0
1660177800000|2022-08-11 00:30:00|289.25|286.45|290.27|287.47|290.5|287.7|288.9|286.1|0
1660178100000|2022-08-11 00:35:00|290.39|287.59|290.96|288.16|290.96|288.16|290.39|287.59|0
1660178400000|2022-08-11 00:40:00|291.19|288.39|289.58|286.78|291.42|288.62|289.13|286.33|0
1660178700000|2022-08-11 00:45:00|289.36|286.56|289.47|286.67|289.58|286.78|289.13|286.33|0
1660179000000|2022-08-11 00:50:00|289.58|286.78|288.44|285.64|291.65|288.85|288.44|285.64|0
1660179300000|2022-08-11 00:55:00|286.15|283.35|287.06|284.26|287.75|284.95|286.15|283.35|0
1660179600000|2022-08-11 01:00:00|287.18|284.38|287.87|285.07|288.21|285.41|287.18|284.38|0
1660179900000|2022-08-11 01:05:00|287.75|284.95|286.8|284|287.98|285.18|286.58|283.78|0
1660180200000|2022-08-11 01:10:00|286.69|283.89|285.44|282.64|286.92|284.12|284.98|282.18|0
1660180500000|2022-08-11 01:15:00|285.33|282.53|287.03|284.23|287.03|284.23|285.33|282.53|0
1660180800000|2022-08-11 01:20:00|287.26|284.46|286.23|283.43|287.26|284.46|286.11|283.31|0
1660181100000|2022-08-11 01:25:00|286.34|283.54|286.11|283.31|286.34|283.54|285.77|282.97|0
1660181400000|2022-08-11 01:30:00|286.33|283.53|289.06|286.26|289.52|286.72|286.11|283.31|0
1660181700000|2022-08-11 01:35:00|288.83|286.03|288.38|285.58|289.52|286.72|288.15|285.35|0
1660182000000|2022-08-11 01:40:00|288.6|285.8|289.06|286.26|289.28|286.48|287.69|284.89|0
1660182300000|2022-08-11 01:45:00|288.95|286.15|289.06|286.26|289.28|286.48|288.6|285.8|0
1660182600000|2022-08-11 01:50:00|289.28|286.48|289.28|286.48|289.63|286.83|288.83|286.03|0
1660182900000|2022-08-11 01:55:00|289.51|286.71|289.28|286.48|289.96|287.16|289.28|286.48|0
1660183200000|2022-08-11 02:00:00|289.4|286.6|289.85|287.05|289.96|287.16|289.28|286.48|0
1660183500000|2022-08-11 02:05:00|289.73|286.93|290.19|287.39|290.42|287.62|289.73|286.93|0
1660183800000|2022-08-11 02:10:00|290.31|287.51|289.96|287.16|290.31|287.51|289.28|286.48|0
1660184100000|2022-08-11 02:15:00|289.73|286.93|289.73|286.93|289.96|287.16|289.5|286.7|0
1660184400000|2022-08-11 02:20:00|289.5|286.7|288.59|285.79|289.96|287.16|288.59|285.79|0
1660184700000|2022-08-11 02:25:00|288.36|285.56|287.68|284.88|288.36|285.56|287|284.2|0
1660185000000|2022-08-11 02:30:00|287.45|284.65|287.45|284.65|287.91|285.11|287|284.2|0
1660185300000|2022-08-11 02:35:00|287.68|284.88|287.9|285.1|288.13|285.33|287.45|284.65|0
1660185600000|2022-08-11 02:40:00|288.13|285.33|290.41|287.61|290.63|287.83|288.13|285.33|0
1660185900000|2022-08-11 02:45:00|290.18|287.38|290.4|287.6|290.41|287.61|290.18|287.38|0
1660186200000|2022-08-11 02:50:00|290.52|287.72|290.4|287.6|290.86|288.06|290.4|287.6|0
1660186500000|2022-08-11 02:55:00|290.52|287.72|290.06|287.26|290.63|287.83|289.95|287.15|0
1660186800000|2022-08-11 03:00:00|289.95|287.15|289.94|287.14|290.06|287.26|289.61|286.81|0
1660187100000|2022-08-11 03:05:00|289.83|287.03|289.49|286.69|289.94|287.14|289.03|286.23|0
1660187400000|2022-08-11 03:10:00|289.71|286.91|287.66|284.86|289.71|286.91|287.66|284.86|0
1660187700000|2022-08-11 03:15:00|287.44|284.64|288.12|285.32|288.35|285.55|286.75|283.95|0
1660188000000|2022-08-11 03:20:00|288.35|285.55|288.12|285.32|288.57|285.77|287.89|285.09|0
1660188300000|2022-08-11 03:25:00|287.89|285.09|287.21|284.41|288.12|285.32|287.21|284.41|0
1660188600000|2022-08-11 03:30:00|287.32|284.52|287.09|284.29|287.66|284.86|287.09|284.29|0
1660188900000|2022-08-11 03:35:00|286.98|284.18|286.97|284.17|287.43|284.63|286.29|283.49|0
1660189200000|2022-08-11 03:40:00|287.2|284.4|286.52|283.72|287.2|284.4|286.52|283.72|0
1660189500000|2022-08-11 03:45:00|286.75|283.95|286.97|284.17|287.77|284.97|286.74|283.94|0
1660189800000|2022-08-11 03:50:00|286.74|283.94|286.06|283.26|286.97|284.17|285.83|283.03|0
1660190100000|2022-08-11 03:55:00|285.83|283.03|287.2|284.4|287.65|284.85|285.83|283.03|0
1660190400000|2022-08-11 04:00:00|287.42|284.62|287.42|284.62|287.65|284.85|286.97|284.17|0
1660190700000|2022-08-11 04:05:00|287.19|284.39|287.19|284.39|287.65|284.85|286.51|283.71|0
1660191000000|2022-08-11 04:10:00|287.31|284.51|287.87|285.07|287.87|285.07|287.19|284.39|0
1660191300000|2022-08-11 04:15:00|287.65|284.85|287.87|285.07|288.1|285.3|287.64|284.84|0
1660191600000|2022-08-11 04:20:00|288.1|285.3|287.99|285.19|288.1|285.3|287.87|285.07|0
1660191900000|2022-08-11 04:25:00|288.1|285.3|287.99|285.19|288.55|285.75|287.87|285.07|0
1660192200000|2022-08-11 04:30:00|288.1|285.3|287.19|284.39|288.1|285.3|286.96|284.16|0
1660192500000|2022-08-11 04:35:00|287.18|284.38|288.32|285.52|288.32|285.52|286.96|284.16|0
1660192800000|2022-08-11 04:40:00|288.21|285.41|289|286.2|289|286.2|288.21|285.41|0
1660193100000|2022-08-11 04:45:00|289.12|286.32|289.68|286.88|289.68|286.88|288.55|285.75|0
1660193400000|2022-08-11 04:50:00|289.91|287.11|289.23|286.43|289.91|287.11|289.23|286.43|0
1660193700000|2022-08-11 04:55:00|289.12|286.32|289.91|287.11|289.91|287.11|289.12|286.32|0
1660194000000|2022-08-11 05:00:00|290.14|287.34|289.45|286.65|290.37|287.57|289.45|286.65|0
1660194300000|2022-08-11 05:05:00|289.34|286.54|289.22|286.42|289.45|286.65|288.54|285.74|0
1660194600000|2022-08-11 05:10:00|289.45|286.65|290.13|287.33|290.13|287.33|288.99|286.19|0
1660194900000|2022-08-11 05:15:00|290.02|287.22|289.79|286.99|290.13|287.33|289.68|286.88|0
1660195200000|2022-08-11 05:20:00|289.68|286.88|288.99|286.19|290.13|287.33|288.99|286.19|0
1660195500000|2022-08-11 05:25:00|288.53|285.73|288.88|286.08|289.9|287.1|288.53|285.73|0
1660195800000|2022-08-11 05:30:00|288.76|285.96|288.53|285.73|288.99|286.19|288.08|285.28|0
1660196100000|2022-08-11 05:35:00|288.3|285.5|287.85|285.05|288.76|285.96|287.62|284.82|0
1660196400000|2022-08-11 05:40:00|287.74|284.94|287.85|285.05|288.53|285.73|287.51|284.71|0
1660196700000|2022-08-11 05:45:00|287.62|284.82|287.74|284.94|288.07|285.27|287.16|284.36|0
1660197000000|2022-08-11 05:50:00|287.62|284.82|289.21|286.41|289.21|286.41|287.62|284.82|0
1660197300000|2022-08-11 05:55:00|289.44|286.64|288.07|285.27|289.44|286.64|288.07|285.27|0
1660197600000|2022-08-11 06:00:00|287.61|284.81|290.8|288|291.26|288.46|287.16|284.36|0
1660197900000|2022-08-11 06:05:00|291.03|288.23|289.89|287.09|291.72|288.92|289.55|286.75|0
1660198200000|2022-08-11 06:10:00|289.66|286.86|289.43|286.63|289.89|287.09|288.98|286.18|0
1660198500000|2022-08-11 06:15:00|289.66|286.86|287.44|284.64|289.89|287.09|287.21|284.41|0
1660198800000|2022-08-11 06:20:00|287.67|284.87|284.86|282.06|288.02|285.22|284.18|281.38|0
1660199100000|2022-08-11 06:25:00|285.09|282.29|286|283.2|286.68|283.88|284.75|281.95|0
1660199400000|2022-08-11 06:30:00|285.77|282.97|286|283.2|286|283.2|284.86|282.06|0
1660199700000|2022-08-11 06:35:00|285.77|282.97|280.77|277.97|285.77|282.97|280.55|277.75|0
1660200000000|2022-08-11 06:40:00|281|278.2|281.57|278.77|282.36|279.56|280.32|277.52|0
1660200300000|2022-08-11 06:45:00|281.45|278.65|281.22|278.42|281.9|279.1|280.54|277.74|0
1660200600000|2022-08-11 06:50:00|280.77|277.97|279.86|277.06|281|278.2|278.28|275.48|0
1660200900000|2022-08-11 06:55:00|280.32|277.52|282.35|279.55|282.58|279.78|280.32|277.52|0
1660201200000|2022-08-11 07:00:00|282.58|279.78|285.99|283.19|286.44|283.64|282.13|279.33|0
1660201500000|2022-08-11 07:05:00|286.24|283.84|285.79|283.39|286.7|284.3|284.88|282.48|0
1660201800000|2022-08-11 07:10:00|286.01|283.61|283.06|280.66|286.59|284.19|283.06|280.66|0
1660202100000|2022-08-11 07:15:00|283.17|280.77|283.96|281.56|284.19|281.79|282.15|279.75|0
1660202400000|2022-08-11 07:20:00|284.19|281.79|283.51|281.11|284.19|281.79|282.83|280.43|0
1660202700000|2022-08-11 07:25:00|283.96|281.56|287.6|285.2|287.6|285.2|283.28|280.88|0
1660203000000|2022-08-11 07:30:00|287.83|285.43|287.14|284.74|288.74|286.34|285.78|283.38|0
1660203300000|2022-08-11 07:35:00|286.92|284.52|287.83|285.43|288.74|286.34|286.92|284.52|0
1660203600000|2022-08-11 07:40:00|288.06|285.66|288.74|286.34|290.11|287.71|287.6|285.2|0
1660203900000|2022-08-11 07:45:00|288.97|286.57|289.65|287.25|290.11|287.71|288.4|286|0
1660204200000|2022-08-11 07:50:00|289.88|287.48|289.19|286.79|291.25|288.85|288.96|286.56|0
1660204500000|2022-08-11 07:55:00|289.42|287.02|288.4|286|289.42|287.02|287.82|285.42|0
1660204800000|2022-08-11 08:00:00|288.51|286.11|291.25|288.85|291.25|288.85|288.5|286.1|0
1660205100000|2022-08-11 08:05:00|291.93|289.53|291.25|288.85|292.39|289.99|290.56|288.16|0
1660205400000|2022-08-11 08:10:00|291.02|288.62|290.68|288.28|291.25|288.85|290.1|287.7|0
1660205700000|2022-08-11 08:15:00|291.02|288.62|289.19|286.79|291.02|288.62|288.96|286.56|0
1660206000000|2022-08-11 08:20:00|289.18|286.78|291.24|288.84|291.47|289.07|288.96|286.56|0
1660206300000|2022-08-11 08:25:00|291.01|288.61|292.61|290.21|292.73|290.33|291.01|288.61|0
1660206600000|2022-08-11 08:30:00|292.39|289.99|291.7|289.3|293.76|291.36|290.78|288.38|0
1660206900000|2022-08-11 08:35:00|291.47|289.07|293.16|290.76|293.27|290.87|291.19|288.79|0
1660207200000|2022-08-11 08:40:00|293.04|290.64|292.59|290.19|293.72|291.32|291.91|289.51|0
1660207500000|2022-08-11 08:45:00|292.81|290.41|293.72|291.32|294.17|291.77|292.59|290.19|0
1660207800000|2022-08-11 08:50:00|293.95|291.55|294.17|291.77|296.22|293.82|293.72|291.32|0
1660208100000|2022-08-11 08:55:00|294.4|292|291.22|288.82|294.63|292.23|290.99|288.59|0
1660208400000|2022-08-11 09:00:00|290.99|288.59|290.31|287.91|291.11|288.71|289.41|287.01|0
1660208700000|2022-08-11 09:05:00|290.43|288.03|292.58|290.18|292.8|290.4|289.63|287.23|0
1660209000000|2022-08-11 09:10:00|292.7|290.3|292.35|289.95|292.92|290.52|291.22|288.82|0
1660209300000|2022-08-11 09:15:00|292.69|290.29|291.67|289.27|293.03|290.63|290.76|288.36|0
1660209600000|2022-08-11 09:20:00|292.12|289.72|291.67|289.27|292.12|289.72|290.2|287.8|0
1660209900000|2022-08-11 09:25:00|292.12|289.72|289.82|287.42|292.12|289.72|289.25|286.85|0
1660210200000|2022-08-11 09:30:00|289.93|287.53|286.2|283.8|290.16|287.76|286.2|283.8|0
1660210500000|2022-08-11 09:35:00|286.09|283.69|287.32|284.92|287.55|285.15|285.29|282.89|0
1660210800000|2022-08-11 09:40:00|287.1|284.7|285.97|283.57|288.68|286.28|285.74|283.34|0
1660211100000|2022-08-11 09:45:00|285.86|283.46|285.18|282.78|286.87|284.47|284.73|282.33|0
1660211400000|2022-08-11 09:50:00|285.06|282.66|286.42|284.02|286.64|284.24|284.84|282.44|0
1660211700000|2022-08-11 09:55:00|286.64|284.24|286.87|284.47|287.32|284.92|285.96|283.56|0
1660212000000|2022-08-11 10:00:00|286.64|284.24|288.56|286.16|289.12|286.72|286.64|284.24|0
1660212300000|2022-08-11 10:05:00|288.67|286.27|289.58|287.18|289.69|287.29|288.44|286.04|0
1660212600000|2022-08-11 10:10:00|289.8|287.4|288.56|286.16|289.8|287.4|288.44|286.04|0
1660212900000|2022-08-11 10:15:00|288.67|286.27|289.35|286.95|290.25|287.85|288.56|286.16|0
1660213200000|2022-08-11 10:20:00|289.57|287.17|290.02|287.62|290.7|288.3|289.57|287.17|0
1660213500000|2022-08-11 10:25:00|290.14|287.74|288.89|286.49|290.59|288.19|288.66|286.26|0
1660213800000|2022-08-11 10:30:00|289.12|286.72|287.98|285.58|289.12|286.72|287.31|284.91|0
1660214100000|2022-08-11 10:35:00|287.76|285.36|288.43|286.03|290.02|287.62|287.76|285.36|0
1660214400000|2022-08-11 10:40:00|288.21|285.81|289.56|287.16|289.56|287.16|287.76|285.36|0
1660214700000|2022-08-11 10:45:00|289.34|286.94|288.2|285.8|289.34|286.94|286.85|284.45|0
1660215000000|2022-08-11 10:50:00|287.98|285.58|288.43|286.03|290.01|287.61|287.87|285.47|0
1660215300000|2022-08-11 10:55:00|288.2|285.8|287.75|285.35|288.43|286.03|286.39|283.99|0
1660215600000|2022-08-11 11:00:00|287.52|285.12|287.3|284.9|288.88|286.48|287.3|284.9|0
1660215900000|2022-08-11 11:05:00|287.41|285.01|285.94|283.54|287.41|285.01|285.94|283.54|0
1660216200000|2022-08-11 11:10:00|286.17|283.77|286.62|284.22|287.97|285.57|285.94|283.54|0
1660216500000|2022-08-11 11:15:00|286.61|284.21|285.94|283.54|287.07|284.67|285.71|283.31|0
1660216800000|2022-08-11 11:20:00|285.71|283.31|287.97|285.57|288.19|285.79|285.71|283.31|0
1660217100000|2022-08-11 11:25:00|287.52|285.12|285.71|283.31|287.52|285.12|285.71|283.31|0
1660217400000|2022-08-11 11:30:00|285.93|283.53|285.03|282.63|286.16|283.76|284.58|282.18|0
1660217700000|2022-08-11 11:35:00|284.8|282.4|281.65|279.25|285.03|282.63|281.2|278.8|0
1660218000000|2022-08-11 11:40:00|281.88|279.48|282.1|279.7|283|280.6|281.65|279.25|0
1660218300000|2022-08-11 11:45:00|281.88|279.48|282.32|279.92|283|280.6|281.2|278.8|0
1660218600000|2022-08-11 11:50:00|282.55|280.15|281.95|279.55|282.77|280.37|281.2|278.8|0
1660218900000|2022-08-11 11:55:00|282.17|279.77|282.06|279.66|283.42|281.02|281.84|279.44|0
1660219200000|2022-08-11 12:00:00|281.84|279.44|279.59|277.19|281.84|279.44|278.02|275.62|0
1660219500000|2022-08-11 12:05:00|279.36|276.96|279.81|277.41|280.49|278.09|279.14|276.74|0
1660219800000|2022-08-11 12:10:00|280.03|277.63|277.12|274.72|280.03|277.63|277.12|274.72|0
1660220100000|2022-08-11 12:15:00|277.56|275.16|276.44|274.04|277.56|275.16|275.55|273.15|0
1660220400000|2022-08-11 12:20:00|276.22|273.82|275.77|273.37|276.89|274.49|274.88|272.48|0
1660220700000|2022-08-11 12:25:00|275.99|273.59|276.22|273.82|276.66|274.26|275.32|272.92|0
1660221000000|2022-08-11 12:30:00|275.77|273.37|277.78|275.38|278.9|276.5|268.53|266.13|0
1660221300000|2022-08-11 12:35:00|278.01|275.61|272.42|270.02|279.58|277.18|271.53|269.13|0
1660221600000|2022-08-11 12:40:00|272.19|269.79|272.64|270.24|273.75|271.35|271.53|269.13|0
1660221900000|2022-08-11 12:45:00|272.86|270.46|271.08|268.68|273.53|271.13|270.41|268.01|0
1660222200000|2022-08-11 12:50:00|271.3|268.9|270.41|268.01|272.19|269.79|268.63|266.23|0
1660222500000|2022-08-11 12:55:00|270.3|267.9|267.74|265.34|270.41|268.01|266.42|264.02|0
1660222800000|2022-08-11 13:00:00|267.52|265.12|269.96|267.56|270.41|268.01|267.52|265.12|0
1660223100000|2022-08-11 13:05:00|269.74|267.34|270.62|268.22|271.74|269.34|269.74|267.34|0
1660223400000|2022-08-11 13:10:00|270.85|268.45|270.62|268.22|272.18|269.78|270.62|268.22|0
1660223700000|2022-08-11 13:15:00|270.85|268.45|272.85|270.45|273.29|270.89|270.84|268.44|0
1660224000000|2022-08-11 13:20:00|272.62|270.22|273.02|270.62|274.19|271.79|272.62|270.22|0
1660224300000|2022-08-11 13:25:00|272.91|270.51|270.79|268.39|273.25|270.85|269.9|267.5|0
1660224600000|2022-08-11 13:30:00|270.34|267.94|276.49|274.09|276.49|274.09|269.67|267.27|0
1660224900000|2022-08-11 13:35:00|277.5|275.1|274.36|271.96|277.5|275.1|273.24|270.84|0
1660225200000|2022-08-11 13:40:00|274.13|271.73|272.79|270.39|274.58|272.18|269.22|266.82|0
1660225500000|2022-08-11 13:45:00|272.57|270.17|269.51|267.11|274.8|272.4|267.29|264.89|0
1660225800000|2022-08-11 13:50:00|269.28|266.88|267.95|265.55|270.61|268.21|266.63|264.23|0
1660226100000|2022-08-11 13:55:00|267.73|265.33|268.17|265.77|270.17|267.77|267.29|264.89|0
1660226400000|2022-08-11 14:00:00|267.95|265.55|264.42|262.02|267.95|265.55|263.32|260.92|0
1660226700000|2022-08-11 14:05:00|263.98|261.58|262.87|260.47|263.98|261.58|260.24|257.84|0
1660227000000|2022-08-11 14:10:00|262.22|259.82|260.46|258.06|262.65|260.25|259.14|256.74|0
1660227300000|2022-08-11 14:15:00|260.24|257.84|254.78|252.38|260.46|258.06|253.91|251.51|0
1660227600000|2022-08-11 14:20:00|255|252.6|260.45|258.05|260.67|258.27|254.78|252.38|0
1660227900000|2022-08-11 14:25:00|260.23|257.83|262.87|260.47|262.87|260.47|259.58|257.18|0
1660228200000|2022-08-11 14:30:00|262.65|260.25|259.57|257.17|262.65|260.25|258.7|256.3|0
1660228500000|2022-08-11 14:35:00|259.35|256.95|260.98|258.58|261.42|259.02|255.5|253.1|0
1660228800000|2022-08-11 14:40:00|260.76|258.36|264.73|262.33|266.28|263.88|260.76|258.36|0
1660229100000|2022-08-11 14:45:00|264.51|262.11|266.5|264.1|268.71|266.31|264.29|261.89|0
1660229400000|2022-08-11 14:50:00|266.72|264.32|263.18|260.78|267.16|264.76|262.96|260.56|0
1660229700000|2022-08-11 14:55:00|263.62|261.22|265.16|262.76|266.94|264.54|262.96|260.56|0
1660230000000|2022-08-11 15:00:00|265.39|262.99|270.26|267.86|270.26|267.86|264.94|262.54|0
1660230300000|2022-08-11 15:05:00|270.49|268.09|278.54|276.14|280.33|277.93|269.15|266.75|0
1660230600000|2022-08-11 15:10:00|278.31|275.91|278.1|275.7|281.01|278.61|276.52|274.12|0
1660230900000|2022-08-11 15:15:00|277.88|275.48|285.54|283.14|285.54|283.14|274.74|272.34|0
1660231200000|2022-08-11 15:20:00|285.31|282.91|279.67|277.27|285.31|282.91|278.55|276.15|0
1660231500000|2022-08-11 15:25:00|279.45|277.05|277.65|275.25|281.47|279.07|277.2|274.8|0
1660231800000|2022-08-11 15:30:00|277.87|275.47|279|276.6|279|276.6|275.86|273.46|0
1660232100000|2022-08-11 15:35:00|278.77|276.37|279.67|277.27|282.15|279.75|277.42|275.02|0
1660232400000|2022-08-11 15:40:00|279.89|277.49|278.77|276.37|281.24|278.84|276.75|274.35|0
1660232700000|2022-08-11 15:45:00|278.99|276.59|282.37|279.97|283.95|281.55|278.54|276.14|0
1660233000000|2022-08-11 15:50:00|282.82|280.42|283.27|280.87|287.8|285.4|281.92|279.52|0
1660233300000|2022-08-11 15:55:00|282.59|280.19|283.27|280.87|284.62|282.22|280.79|278.39|0
1660233600000|2022-08-11 16:00:00|283.04|280.64|282.59|280.19|283.72|281.32|280.34|277.94|0
1660233900000|2022-08-11 16:05:00|282.36|279.96|285.3|282.9|285.52|283.12|281.69|279.29|0
1660234200000|2022-08-11 16:10:00|285.07|282.67|285.3|282.9|287.34|284.94|283.49|281.09|0
1660234500000|2022-08-11 16:15:00|285.07|282.67|283.03|280.63|287.11|284.71|281.01|278.61|0
1660234800000|2022-08-11 16:20:00|282.81|280.41|284.84|282.44|285.75|283.35|282.58|280.18|0
1660235100000|2022-08-11 16:25:00|285.07|282.67|279.43|277.03|285.29|282.89|279.43|277.03|0
1660235400000|2022-08-11 16:30:00|279.65|277.25|276.28|273.88|279.88|277.48|275.83|273.43|0
1660235700000|2022-08-11 16:35:00|276.51|274.11|277.85|275.45|277.85|275.45|275.61|273.21|0
1660236000000|2022-08-11 16:40:00|278.07|275.67|278.3|275.9|279.2|276.8|277.4|275|0
1660236300000|2022-08-11 16:45:00|278.52|276.12|278.74|276.34|280.54|278.14|278.07|275.67|0
1660236600000|2022-08-11 16:50:00|278.97|276.57|276.27|273.87|279.19|276.79|276.05|273.65|0
1660236900000|2022-08-11 16:55:00|276.5|274.1|276.39|273.99|277.62|275.22|275.6|273.2|0
1660237200000|2022-08-11 17:00:00|276.05|273.65|278.96|276.56|279.86|277.46|275.38|272.98|0
1660237500000|2022-08-11 17:05:00|279.19|276.79|279.41|277.01|279.64|277.24|276.72|274.32|0
1660237800000|2022-08-11 17:10:00|279.64|277.24|276.49|274.09|279.64|277.24|275.6|273.2|0
1660238100000|2022-08-11 17:15:00|276.04|273.64|272.24|269.84|276.94|274.54|271.35|268.95|0
1660238400000|2022-08-11 17:20:00|272.46|270.06|273.58|271.18|274.47|272.07|270.9|268.5|0
1660238700000|2022-08-11 17:25:00|273.8|271.4|275.37|272.97|276.26|273.86|273.13|270.73|0
1660239000000|2022-08-11 17:30:00|275.59|273.19|278.95|276.55|278.95|276.55|274.69|272.29|0
1660239300000|2022-08-11 17:35:00|278.73|276.33|277.16|274.76|278.73|276.33|276.04|273.64|0
1660239600000|2022-08-11 17:40:00|276.93|274.53|276.48|274.08|278.05|275.65|274.47|272.07|0
1660239900000|2022-08-11 17:45:00|277.15|274.75|279.62|277.22|280.07|277.67|276.71|274.31|0
1660240200000|2022-08-11 17:50:00|279.85|277.45|280.75|278.35|281.87|279.47|277.83|275.43|0
1660240500000|2022-08-11 17:55:00|280.97|278.57|280.07|277.67|281.87|279.47|280.07|277.67|0
1660240800000|2022-08-11 18:00:00|280.52|278.12|285.26|282.86|286.62|284.22|280.52|278.12|0
1660241100000|2022-08-11 18:05:00|285.71|283.31|287.07|284.67|287.3|284.9|285.26|282.86|0
1660241400000|2022-08-11 18:10:00|286.62|284.22|289.57|287.17|290.25|287.85|285.94|283.54|0
1660241700000|2022-08-11 18:15:00|289.79|287.39|285.71|283.31|290.7|288.3|285.03|282.63|0
1660242000000|2022-08-11 18:20:00|285.93|283.53|286.61|284.21|289.11|286.71|285.71|283.31|0
1660242300000|2022-08-11 18:25:00|286.84|284.44|286.84|284.44|287.97|285.57|285.7|283.3|0
1660242600000|2022-08-11 18:30:00|287.06|284.66|291.84|289.44|292.29|289.89|286.38|283.98|0
1660242900000|2022-08-11 18:35:00|291.61|289.21|292.06|289.66|292.75|290.35|289.56|287.16|0
1660243200000|2022-08-11 18:40:00|292.29|289.89|292.97|290.57|294.8|292.4|291.38|288.98|0
1660243500000|2022-08-11 18:45:00|293.2|290.8|294.57|292.17|295.25|292.85|292.29|289.89|0
1660243800000|2022-08-11 18:50:00|294.34|291.94|301.9|299.5|301.9|299.5|294.34|291.94|0
1660244100000|2022-08-11 18:55:00|301.67|299.27|296.39|293.99|301.9|299.5|295.25|292.85|0
1660244400000|2022-08-11 19:00:00|296.62|294.22|296.85|294.45|299.14|296.74|295.94|293.54|0
1660244700000|2022-08-11 19:05:00|297.08|294.68|298.68|296.28|301.9|299.5|296.85|294.45|0
1660245000000|2022-08-11 19:10:00|298.45|296.05|301.65|299.25|305.33|302.93|297.54|295.14|0
1660245300000|2022-08-11 19:15:00|302.11|299.71|298.9|296.5|303.03|300.63|297.98|295.58|0
1660245600000|2022-08-11 19:20:00|299.13|296.73|300.73|298.33|300.73|298.33|297.52|295.12|0
1660245900000|2022-08-11 19:25:00|300.96|298.56|298.89|296.49|300.96|298.56|297.75|295.35|0
1660246200000|2022-08-11 19:30:00|298.67|296.27|295.92|293.52|300.5|298.1|295.01|292.61|0
1660246500000|2022-08-11 19:35:00|295.69|293.29|301.41|299.01|302.1|299.7|295.69|293.29|0
1660246800000|2022-08-11 19:40:00|301.18|298.78|302.1|299.7|302.79|300.39|299.58|297.18|0
1660247100000|2022-08-11 19:45:00|301.87|299.47|302.33|299.93|304.63|302.23|301.41|299.01|0
1660247400000|2022-08-11 19:50:00|304.17|301.77|296.88|294.48|304.17|301.77|296.65|294.25|0
1660247700000|2022-08-11 19:55:00|297.33|294.93|297.36|294.96|301.27|298.87|296.42|294.02|0
1660248000000|2022-08-11 20:00:00|294.38|291.98|292.32|289.92|295.3|292.9|292.32|289.92|0
1660248300000|2022-08-11 20:05:00|292.55|290.15|293.46|291.06|293.69|291.29|292.32|289.92|0
1660248600000|2022-08-11 20:10:00|293.69|291.29|293.69|291.29|294.38|291.98|292.55|290.15|0
1660248900000|2022-08-11 20:15:00|293.43|290.63|292.98|290.18|293.66|290.86|292.75|289.95|0
1660249200000|2022-08-11 20:20:00|292.75|289.95|292.18|289.38|292.98|290.18|291.83|289.03|0
1660249500000|2022-08-11 20:25:00|292.06|289.26|290.24|287.44|292.06|289.26|290.24|287.44|0
1660249800000|2022-08-11 20:30:00|290.01|287.21|290.69|287.89|290.92|288.12|289.78|286.98|0
1660250100000|2022-08-11 20:35:00|290.92|288.12|292.28|289.48|292.29|289.49|290.69|287.89|0
1660250400000|2022-08-11 20:40:00|292.06|289.26|290.91|288.11|292.06|289.26|290.91|288.11|0
1660250700000|2022-08-11 20:45:00|291.14|288.34|291.37|288.57|291.6|288.8|290.91|288.11|0
1660251000000|2022-08-11 20:50:00|291.14|288.34|291.6|288.8|291.6|288.8|290.91|288.11|0
1660251300000|2022-08-11 20:55:00|291.82|289.02|290.8|288|291.82|289.02|290.57|287.77|0
1660251600000|2022-08-11 21:00:00|290.95|288.15|291.21|288.41|291.21|288.41|290.95|288.15|0
1660251900000|2022-08-11 21:05:00|291.17|288.37|291.87|289.07|291.94|289.14|291.14|288.34|0
1660252200000|2022-08-11 21:10:00|291.84|289.04|291.97|289.17|292.04|289.24|291.61|288.81|0
1660252500000|2022-08-11 21:15:00|291.94|289.14|291.43|288.63|292.04|289.24|291.17|288.37|0
1660252800000|2022-08-11 21:20:00|291.27|288.47|291.5|288.7|291.87|289.07|291.27|288.47|0
1660253100000|2022-08-11 21:25:00|291.53|288.73|291.43|288.63|291.63|288.83|291.37|288.57|0
1660253400000|2022-08-11 21:30:00|291.47|288.67|291.5|288.7|291.5|288.7|291.14|288.34|0
1660253700000|2022-08-11 21:35:00|291.53|288.73|291.63|288.83|291.63|288.83|291.53|288.73|0
1660254000000|2022-08-11 21:40:00|291.53|288.73|291.53|288.73|291.66|288.86|291.46|288.66|0
1660254300000|2022-08-11 21:45:00|291.52|288.72|291.62|288.82|291.66|288.86|291.52|288.72|0
1660254600000|2022-08-11 21:50:00|291.52|288.72|291.56|288.76|291.66|288.86|291.5|288.7|0
1660254900000|2022-08-11 21:55:00|291.6|288.8|291.16|288.36|291.62|288.82|291.13|288.33|0
1660255200000|2022-08-11 22:00:00|291.47|288.67|293.52|290.72|293.86|291.06|290.55|287.75|0
1660255500000|2022-08-11 22:05:00|293.29|290.49|293.17|290.37|293.63|290.83|292.83|290.03|0
1660255800000|2022-08-11 22:10:00|292.94|290.14|292.26|289.46|293.17|290.37|292.26|289.46|0
1660256100000|2022-08-11 22:15:00|292.03|289.23|294.31|291.51|294.31|291.51|291.57|288.77|0
1660256400000|2022-08-11 22:20:00|294.08|291.28|293.4|290.6|294.2|291.4|293.17|290.37|0
1660256700000|2022-08-11 22:25:00|293.62|290.82|294.31|291.51|294.54|291.74|293.62|290.82|0
1660257000000|2022-08-11 22:30:00|294.54|291.74|293.62|290.82|295.22|292.42|293.62|290.82|0
1660257300000|2022-08-11 22:35:00|293.85|291.05|295.34|292.54|295.68|292.88|293.85|291.05|0
1660257600000|2022-08-11 22:40:00|294.99|292.19|296.14|293.34|296.37|293.57|294.99|292.19|0
1660257900000|2022-08-11 22:45:00|296.37|293.57|295.45|292.65|296.37|293.57|295.22|292.42|0
1660258200000|2022-08-11 22:50:00|295.68|292.88|295.45|292.65|295.91|293.11|295.45|292.65|0
1660258500000|2022-08-11 22:55:00|294.99|292.19|294.76|291.96|295.22|292.42|294.76|291.96|0
1660258800000|2022-08-11 23:00:00|294.99|292.19|295.21|292.41|295.21|292.41|294.76|291.96|0
1660259100000|2022-08-11 23:05:00|295.44|292.64|294.87|292.07|295.9|293.1|294.75|291.95|0
1660259400000|2022-08-11 23:10:00|294.75|291.95|294.75|291.95|294.98|292.18|294.52|291.72|0
1660259700000|2022-08-11 23:15:00|294.52|291.72|294.98|292.18|295.21|292.41|294.52|291.72|0
1660260000000|2022-08-11 23:20:00|295.1|292.3|294.52|291.72|295.21|292.41|294.41|291.61|0
1660260300000|2022-08-11 23:25:00|294.29|291.49|293.6|290.8|294.29|291.49|293.38|290.58|0
1660260600000|2022-08-11 23:30:00|293.83|291.03|294.06|291.26|294.75|291.95|293.83|291.03|0
1660260900000|2022-08-11 23:35:00|294.29|291.49|294.06|291.26|294.52|291.72|293.6|290.8|0
1660261200000|2022-08-11 23:40:00|294.29|291.49|294.97|292.17|295.2|292.4|294.06|291.26|0
1660261500000|2022-08-11 23:45:00|294.74|291.94|294.28|291.48|294.97|292.17|293.6|290.8|0
1660261800000|2022-08-11 23:50:00|294.06|291.26|294.74|291.94|295.2|292.4|294.06|291.26|0
1660262100000|2022-08-11 23:55:00|294.97|292.17|294.28|291.48|295.2|292.4|293.82|291.02|0
1660262400000|2022-08-12 00:00:00|293.6|290.8|292.22|289.42|293.6|290.8|288.58|285.78|0
1660262700000|2022-08-12 00:05:00|291.77|288.97|294.74|291.94|294.97|292.17|291.77|288.97|0
1660263000000|2022-08-12 00:10:00|294.97|292.17|294.96|292.16|296.57|293.77|294.28|291.48|0
1660263300000|2022-08-12 00:15:00|295.19|292.39|294.5|291.7|295.42|292.62|293.48|290.68|0
1660263600000|2022-08-12 00:20:00|294.28|291.48|294.5|291.7|295.19|292.39|294.05|291.25|0
1660263900000|2022-08-12 00:25:00|294.39|291.59|295.19|292.39|295.65|292.85|294.05|291.25|0
1660264200000|2022-08-12 00:30:00|294.96|292.16|295.65|292.85|296.33|293.53|294.73|291.93|0
1660264500000|2022-08-12 00:35:00|296.1|293.3|297.25|294.45|297.71|294.91|296.1|293.3|0
1660264800000|2022-08-12 00:40:00|297.14|294.34|297.25|294.45|297.48|294.68|296.79|293.99|0
1660265100000|2022-08-12 00:45:00|297.71|294.91|299.54|296.74|299.66|296.86|297.71|294.91|0
1660265400000|2022-08-12 00:50:00|299.31|296.51|298.62|295.82|300|297.2|298.16|295.36|0
1660265700000|2022-08-12 00:55:00|298.74|295.94|299.31|296.51|299.31|296.51|298.16|295.36|0
1660266000000|2022-08-12 01:00:00|299.08|296.28|298.16|295.36|299.54|296.74|298.16|295.36|0
1660266300000|2022-08-12 01:05:00|298.28|295.48|298.51|295.71|298.51|295.71|297.47|294.67|0
1660266600000|2022-08-12 01:10:00|298.62|295.82|299.08|296.28|299.54|296.74|297.7|294.9|0
1660266900000|2022-08-12 01:15:00|299.31|296.51|297.47|294.67|299.31|296.51|296.78|293.98|0
1660267200000|2022-08-12 01:20:00|297.7|294.9|295.29|292.49|297.7|294.9|295.17|292.37|0
1660267500000|2022-08-12 01:25:00|295.4|292.6|294.48|291.68|295.63|292.83|294.48|291.68|0
1660267800000|2022-08-12 01:30:00|294.25|291.45|294.48|291.68|294.71|291.91|294.03|291.23|0
1660268100000|2022-08-12 01:35:00|294.71|291.91|294.02|291.22|294.94|292.14|294.02|291.22|0
1660268400000|2022-08-12 01:40:00|294.14|291.34|296.08|293.28|296.2|293.4|294.14|291.34|0
1660268700000|2022-08-12 01:45:00|295.85|293.05|295.85|293.05|296.31|293.51|295.06|292.26|0
1660269000000|2022-08-12 01:50:00|296.08|293.28|296.54|293.74|297|294.2|295.85|293.05|0
1660269300000|2022-08-12 01:55:00|296.77|293.97|296.77|293.97|297.46|294.66|295.85|293.05|0
1660269600000|2022-08-12 02:00:00|296.54|293.74|296.31|293.51|297|294.2|295.28|292.48|0
1660269900000|2022-08-12 02:05:00|296.54|293.74|295.16|292.36|296.77|293.97|294.7|291.9|0
1660270200000|2022-08-12 02:10:00|295.39|292.59|295.96|293.16|296.07|293.27|294.93|292.13|0
1660270500000|2022-08-12 02:15:00|295.85|293.05|295.39|292.59|295.85|293.05|294.7|291.9|0
1660270800000|2022-08-12 02:20:00|295.5|292.7|294.47|291.67|295.61|292.81|294.24|291.44|0
1660271100000|2022-08-12 02:25:00|294.7|291.9|296.3|293.5|296.3|293.5|294.47|291.67|0
1660271400000|2022-08-12 02:30:00|296.19|293.39|294.92|292.12|296.19|293.39|294.46|291.66|0
1660271700000|2022-08-12 02:35:00|294.69|291.89|295.38|292.58|295.61|292.81|294.23|291.43|0
1660272000000|2022-08-12 02:40:00|295.5|292.7|295.61|292.81|295.84|293.04|295.15|292.35|0
1660272300000|2022-08-12 02:45:00|295.38|292.58|294.92|292.12|295.84|293.04|294.92|292.12|0
1660272600000|2022-08-12 02:50:00|294.69|291.89|294|291.2|294.81|292.01|293.54|290.74|0
1660272900000|2022-08-12 02:55:00|293.77|290.97|293.54|290.74|294|291.2|293.08|290.28|0
1660273200000|2022-08-12 03:00:00|293.31|290.51|292.63|289.83|293.31|290.51|291.6|288.8|0
1660273500000|2022-08-12 03:05:00|292.85|290.05|292.85|290.05|293.31|290.51|292.4|289.6|0
1660273800000|2022-08-12 03:10:00|292.74|289.94|293.31|290.51|293.54|290.74|292.74|289.94|0
1660274100000|2022-08-12 03:15:00|293.2|290.4|293.31|290.51|293.66|290.86|292.39|289.59|0
1660274400000|2022-08-12 03:20:00|293.2|290.4|293.76|290.96|293.76|290.96|292.85|290.05|0
1660274700000|2022-08-12 03:25:00|293.99|291.19|293.53|290.73|294.22|291.42|293.3|290.5|0
1660275000000|2022-08-12 03:30:00|293.76|290.96|293.53|290.73|293.88|291.08|293.3|290.5|0
1660275300000|2022-08-12 03:35:00|293.65|290.85|293.76|290.96|294.68|291.88|293.53|290.73|0
1660275600000|2022-08-12 03:40:00|293.99|291.19|293.07|290.27|293.99|291.19|292.61|289.81|0
1660275900000|2022-08-12 03:45:00|292.96|290.16|292.84|290.04|293.3|290.5|292.61|289.81|0
1660276200000|2022-08-12 03:50:00|293.07|290.27|292.84|290.04|293.53|290.73|292.84|290.04|0
1660276500000|2022-08-12 03:55:00|292.96|290.16|292.61|289.81|292.96|290.16|292.27|289.47|0
1660276800000|2022-08-12 04:00:00|292.84|290.04|292.38|289.58|292.84|290.04|291.69|288.89|0
1660277100000|2022-08-12 04:05:00|292.15|289.35|292.38|289.58|292.83|290.03|292.15|289.35|0
1660277400000|2022-08-12 04:10:00|292.27|289.47|292.38|289.58|292.38|289.58|291.92|289.12|0
1660277700000|2022-08-12 04:15:00|292.15|289.35|292.6|289.8|293.06|290.26|292.15|289.35|0
1660278000000|2022-08-12 04:20:00|292.83|290.03|293.06|290.26|293.06|290.26|292.6|289.8|0
1660278300000|2022-08-12 04:25:00|293.29|290.49|292.6|289.8|293.29|290.49|292.14|289.34|0
1660278600000|2022-08-12 04:30:00|292.83|290.03|293.28|290.48|293.74|290.94|292.83|290.03|0
1660278900000|2022-08-12 04:35:00|292.6|289.8|292.37|289.57|292.83|290.03|291.91|289.11|0
1660279200000|2022-08-12 04:40:00|292.6|289.8|291.68|288.88|292.6|289.8|291.68|288.88|0
1660279500000|2022-08-12 04:45:00|291.91|289.11|292.59|289.79|292.82|290.02|291.91|289.11|0
1660279800000|2022-08-12 04:50:00|292.82|290.02|292.82|290.02|293.05|290.25|292.36|289.56|0
1660280100000|2022-08-12 04:55:00|293.05|290.25|293.73|290.93|293.74|290.94|292.94|290.14|0
1660280400000|2022-08-12 05:00:00|293.51|290.71|291.9|289.1|293.73|290.93|291.22|288.42|0
1660280700000|2022-08-12 05:05:00|292.13|289.33|292.36|289.56|292.59|289.79|291.45|288.65|0
1660281000000|2022-08-12 05:10:00|292.13|289.33|291.79|288.99|292.81|290.01|291.44|288.64|0
1660281300000|2022-08-12 05:15:00|292.13|289.33|292.81|290.01|293.5|290.7|291.67|288.87|0
1660281600000|2022-08-12 05:20:00|292.58|289.78|292.13|289.33|292.93|290.13|291.67|288.87|0
1660281900000|2022-08-12 05:25:00|292.02|289.22|291.56|288.76|292.13|289.33|290.75|287.95|0
1660282200000|2022-08-12 05:30:00|291.67|288.87|291.67|288.87|291.89|289.09|290.52|287.72|0
1660282500000|2022-08-12 05:35:00|291.44|288.64|291.66|288.86|292.58|289.78|290.98|288.18|0
1660282800000|2022-08-12 05:40:00|291.78|288.98|292.58|289.78|292.81|290.01|291.55|288.75|0
1660283100000|2022-08-12 05:45:00|292.35|289.55|292.35|289.55|292.81|290.01|292.12|289.32|0
1660283400000|2022-08-12 05:50:00|292.12|289.32|291.43|288.63|292.35|289.55|291.43|288.63|0
1660283700000|2022-08-12 05:55:00|291.2|288.4|290.52|287.72|291.2|288.4|290.06|287.26|0
1660284000000|2022-08-12 06:00:00|289.95|287.15|289.37|286.57|290.74|287.94|289.15|286.35|0
1660284300000|2022-08-12 06:05:00|289.26|286.46|287.98|285.18|289.26|286.46|287.75|284.95|0
1660284600000|2022-08-12 06:10:00|287.87|285.07|289.34|286.54|289.57|286.77|287.87|285.07|0
1660284900000|2022-08-12 06:15:00|289.46|286.66|289.79|286.99|289.79|286.99|289.11|286.31|0
1660285200000|2022-08-12 06:20:00|289.57|286.77|290.93|288.13|291.38|288.58|289.46|286.66|0
1660285500000|2022-08-12 06:25:00|290.7|287.9|290.24|287.44|290.93|288.13|290.02|287.22|0
1660285800000|2022-08-12 06:30:00|290.36|287.56|289.78|286.98|290.69|287.89|289.56|286.76|0
1660286100000|2022-08-12 06:35:00|289.55|286.75|290.23|287.43|290.68|287.88|289.55|286.75|0
1660286400000|2022-08-12 06:40:00|290.46|287.66|290.23|287.43|290.46|287.66|289.77|286.97|0
1660286700000|2022-08-12 06:45:00|290|287.2|291.13|288.33|291.59|288.79|290|287.2|0
1660287000000|2022-08-12 06:50:00|291.36|288.56|290.45|287.65|291.36|288.56|290.45|287.65|0
1660287300000|2022-08-12 06:55:00|290.22|287.42|288.93|286.13|290.87|288.07|288.71|285.91|0
1660287600000|2022-08-12 07:00:00|288.25|285.45|290.97|288.17|292.11|289.31|288.25|285.45|0
1660287900000|2022-08-12 07:05:00|290.77|288.37|290.77|288.37|291|288.6|289.18|286.78|0
1660288200000|2022-08-12 07:10:00|290.54|288.14|290.09|287.69|290.66|288.26|288.5|286.1|0
1660288500000|2022-08-12 07:15:00|289.86|287.46|288.62|286.22|291.22|288.82|288.62|286.22|0
1660288800000|2022-08-12 07:20:00|288.5|286.1|287.14|284.74|288.5|286.1|285.68|283.28|0
1660289100000|2022-08-12 07:25:00|286.91|284.51|282.17|279.77|287.59|285.19|282.17|279.77|0
1660289400000|2022-08-12 07:30:00|282.4|280|281.84|279.44|283.53|281.13|281.84|279.44|0
1660289700000|2022-08-12 07:35:00|281.72|279.32|280.15|277.75|282.62|280.22|279.82|277.42|0
1660290000000|2022-08-12 07:40:00|280.37|277.97|279.25|276.85|281.5|279.1|278.92|276.52|0
1660290300000|2022-08-12 07:45:00|279.02|276.62|277.68|275.28|279.25|276.85|276.9|274.5|0
1660290600000|2022-08-12 07:50:00|277.45|275.05|275.66|273.26|277.45|275.05|275.44|273.04|0
1660290900000|2022-08-12 07:55:00|275.89|273.49|277.45|275.05|277.68|275.28|275.44|273.04|0
1660291200000|2022-08-12 08:00:00|277|274.6|278.57|276.17|278.57|276.17|276.78|274.38|0
1660291500000|2022-08-12 08:05:00|278.69|276.29|279.46|277.06|279.69|277.29|278.34|275.94|0
1660291800000|2022-08-12 08:10:00|279.69|277.29|278.34|275.94|280.59|278.19|278.34|275.94|0
1660292100000|2022-08-12 08:15:00|278.57|276.17|278.34|275.94|279.01|276.61|278.12|275.72|0
1660292400000|2022-08-12 08:20:00|278.12|275.72|277.67|275.27|278.12|275.72|277.22|274.82|0
1660292700000|2022-08-12 08:25:00|277.89|275.49|276.99|274.59|278.34|275.94|276.77|274.37|0
1660293000000|2022-08-12 08:30:00|277.22|274.82|276.99|274.59|277.22|274.82|275.54|273.14|0
1660293300000|2022-08-12 08:35:00|277.21|274.81|276.32|273.92|277.44|275.04|276.09|273.69|0
1660293600000|2022-08-12 08:40:00|276.09|273.69|274.98|272.58|276.32|273.92|274.31|271.91|0
1660293900000|2022-08-12 08:45:00|275.2|272.8|274.63|272.23|276.32|273.92|274.53|272.13|0
1660294200000|2022-08-12 08:50:00|274.75|272.35|277.11|274.71|277.11|274.71|274.63|272.23|0
1660294500000|2022-08-12 08:55:00|276.89|274.49|278.69|276.29|279.15|276.75|276.89|274.49|0
1660294800000|2022-08-12 09:00:00|278.58|276.18|277.56|275.16|278.69|276.29|277.34|274.94|0
1660295100000|2022-08-12 09:05:00|277.68|275.28|278.69|276.29|279.37|276.97|277.11|274.71|0
1660295400000|2022-08-12 09:10:00|279.03|276.63|277.78|275.38|279.03|276.63|277.33|274.93|0
1660295700000|2022-08-12 09:15:00|278.46|276.06|278.23|275.83|278.69|276.29|277.33|274.93|0
1660296000000|2022-08-12 09:20:00|278.35|275.95|278.23|275.83|278.69|276.29|277.55|275.15|0
1660296300000|2022-08-12 09:25:00|278.01|275.61|279.36|276.96|279.59|277.19|278.01|275.61|0
1660296600000|2022-08-12 09:30:00|279.48|277.08|278.23|275.83|279.59|277.19|278.23|275.83|0
1660296900000|2022-08-12 09:35:00|278.35|275.95|277.1|274.7|278.57|276.17|277.1|274.7|0
1660297200000|2022-08-12 09:40:00|276.87|274.47|277.67|275.27|277.77|275.37|276.19|273.79|0
1660297500000|2022-08-12 09:45:00|277.55|275.15|276.99|274.59|277.77|275.37|276.42|274.02|0
1660297800000|2022-08-12 09:50:00|276.87|274.47|275.63|273.23|276.99|274.59|275.29|272.89|0
1660298100000|2022-08-12 09:55:00|275.51|273.11|276.53|274.13|276.64|274.24|274.84|272.44|0
1660298400000|2022-08-12 10:00:00|276.41|274.01|279.35|276.95|280.03|277.63|276.41|274.01|0
1660298700000|2022-08-12 10:05:00|279.58|277.18|280.48|278.08|280.93|278.53|279.58|277.18|0
1660299000000|2022-08-12 10:10:00|280.25|277.85|281.61|279.21|282.52|280.12|280.25|277.85|0
1660299300000|2022-08-12 10:15:00|281.84|279.44|283.43|281.03|283.65|281.25|281.39|278.99|0
1660299600000|2022-08-12 10:20:00|283.2|280.8|283.88|281.48|284.34|281.94|282.86|280.46|0
1660299900000|2022-08-12 10:25:00|284.11|281.71|282.97|280.57|284.11|281.71|282.52|280.12|0
1660300200000|2022-08-12 10:30:00|282.74|280.34|281.61|279.21|283.2|280.8|281.38|278.98|0
1660300500000|2022-08-12 10:35:00|281.38|278.98|283.19|280.79|283.19|280.79|281.38|278.98|0
1660300800000|2022-08-12 10:40:00|282.97|280.57|283.65|281.25|284.56|282.16|282.28|279.88|0
1660301100000|2022-08-12 10:45:00|283.87|281.47|282.65|280.25|284.1|281.7|281.97|279.57|0
1660301400000|2022-08-12 10:50:00|282.77|280.37|281.97|279.57|283.56|281.16|281.97|279.57|0
1660301700000|2022-08-12 10:55:00|282.19|279.79|283.33|280.93|284.81|282.41|281.97|279.57|0
1660302000000|2022-08-12 11:00:00|283.56|281.16|287.43|285.03|287.43|285.03|283.56|281.16|0
1660302300000|2022-08-12 11:05:00|287.66|285.26|286.52|284.12|288.8|286.4|286.29|283.89|0
1660302600000|2022-08-12 11:10:00|286.29|283.89|285.15|282.75|287.43|285.03|284.92|282.52|0
1660302900000|2022-08-12 11:15:00|285.37|282.97|286.28|283.88|286.97|284.57|285.15|282.75|0
1660303200000|2022-08-12 11:20:00|286.51|284.11|286.97|284.57|288.57|286.17|286.51|284.11|0
1660303500000|2022-08-12 11:25:00|287.2|284.8|285.14|282.74|287.42|285.02|284.91|282.51|0
1660303800000|2022-08-12 11:30:00|285.26|282.86|284.46|282.06|285.82|283.42|284.23|281.83|0
1660304100000|2022-08-12 11:35:00|284.68|282.28|284.23|281.83|284.91|282.51|283.77|281.37|0
1660304400000|2022-08-12 11:40:00|284.35|281.95|285.36|282.96|285.82|283.42|284.23|281.83|0
1660304700000|2022-08-12 11:45:00|285.59|283.19|285.82|283.42|285.94|283.54|284|281.6|0
1660305000000|2022-08-12 11:50:00|286.05|283.65|283.54|281.14|286.5|284.1|283.31|280.91|0
1660305300000|2022-08-12 11:55:00|283.31|280.91|283.77|281.37|283.99|281.59|282.63|280.23|0
1660305600000|2022-08-12 12:00:00|283.99|281.59|284.9|282.5|285.25|282.85|283.31|280.91|0
1660305900000|2022-08-12 12:05:00|285.13|282.73|284.22|281.82|286.04|283.64|284.22|281.82|0
1660306200000|2022-08-12 12:10:00|283.99|281.59|283.31|280.91|285.13|282.73|283.08|280.68|0
1660306500000|2022-08-12 12:15:00|283.08|280.68|280.12|277.72|283.08|280.68|280.12|277.72|0
1660306800000|2022-08-12 12:20:00|279.9|277.5|279.9|277.5|280.35|277.95|278.31|275.91|0
1660307100000|2022-08-12 12:25:00|279.67|277.27|281.26|278.86|281.26|278.86|279.67|277.27|0
1660307400000|2022-08-12 12:30:00|281.03|278.63|278.76|276.36|281.03|278.63|278.08|275.68|0
1660307700000|2022-08-12 12:35:00|278.31|275.91|277.85|275.45|279.21|276.81|277.63|275.23|0
1660308000000|2022-08-12 12:40:00|277.63|275.23|280.8|278.4|280.8|278.4|277.52|275.12|0
1660308300000|2022-08-12 12:45:00|280.57|278.17|279.21|276.81|281.93|279.53|278.98|276.58|0
1660308600000|2022-08-12 12:50:00|278.98|276.58|278.98|276.58|279.43|277.03|278.08|275.68|0
1660308900000|2022-08-12 12:55:00|279.21|276.81|278.07|275.67|279.66|277.26|277.85|275.45|0
1660309200000|2022-08-12 13:00:00|277.85|275.45|276.94|274.54|278.07|275.67|276.04|273.64|0
1660309500000|2022-08-12 13:05:00|277.17|274.77|278.07|275.67|278.07|275.67|276.26|273.86|0
1660309800000|2022-08-12 13:10:00|277.84|275.44|274.23|271.83|279.43|277.03|274|271.6|0
1660310100000|2022-08-12 13:15:00|274.45|272.05|276.48|274.08|276.94|274.54|274.45|272.05|0
1660310400000|2022-08-12 13:20:00|276.94|274.54|277.28|274.88|277.84|275.44|276.03|273.63|0
1660310700000|2022-08-12 13:25:00|277.39|274.99|278.52|276.12|278.52|276.12|276.71|274.31|0
1660311000000|2022-08-12 13:30:00|278.74|276.34|278.98|276.58|281.46|279.06|277.16|274.76|0
1660311300000|2022-08-12 13:35:00|278.75|276.35|277.16|274.76|283.3|280.9|276.71|274.31|0
1660311600000|2022-08-12 13:40:00|277.39|274.99|272.19|269.79|277.39|274.99|271.06|268.66|0
1660311900000|2022-08-12 13:45:00|271.74|269.34|279.88|277.48|280.79|278.39|271.74|269.34|0
1660312200000|2022-08-12 13:50:00|279.65|277.25|276.59|274.19|280.11|277.71|273.54|271.14|0
1660312500000|2022-08-12 13:55:00|276.48|274.08|273.43|271.03|278.06|275.66|272.53|270.13|0
1660312800000|2022-08-12 14:00:00|278.51|276.11|281.69|279.29|286.94|284.54|277.5|275.1|0
1660313100000|2022-08-12 14:05:00|281.24|278.84|278.96|276.56|285.11|282.71|276.47|274.07|0
1660313400000|2022-08-12 14:10:00|279.19|276.79|277.21|274.81|279.19|276.79|272.92|270.52|0
1660313700000|2022-08-12 14:15:00|276.53|274.13|270.22|267.82|278.8|276.4|270|267.6|0
1660314000000|2022-08-12 14:20:00|269.54|267.14|273.4|271|273.86|271.46|269.54|267.14|0
1660314300000|2022-08-12 14:25:00|273.18|270.78|273.17|270.77|276.83|274.43|272.49|270.09|0
1660314600000|2022-08-12 14:30:00|272.95|270.55|273.29|270.89|275.91|273.51|270.9|268.5|0
1660314900000|2022-08-12 14:35:00|274.31|271.91|277.05|274.65|278.19|275.79|270.67|268.27|0
1660315200000|2022-08-12 14:40:00|276.82|274.42|277.73|275.33|279.34|276.94|275.91|273.51|0
1660315500000|2022-08-12 14:45:00|277.28|274.88|278.19|275.79|280.25|277.85|275.91|273.51|0
1660315800000|2022-08-12 14:50:00|277.96|275.56|274.78|272.38|278.65|276.25|274.1|271.7|0
1660316100000|2022-08-12 14:55:00|275.01|272.61|273.41|271.01|276.38|273.98|272.96|270.56|0
1660316400000|2022-08-12 15:00:00|272.96|270.56|269.77|267.37|274.1|271.7|266.14|263.74|0
1660316700000|2022-08-12 15:05:00|269.54|267.14|270.9|268.5|272.27|269.87|268.18|265.78|0
1660317000000|2022-08-12 15:10:00|271.13|268.73|268.63|266.23|271.13|268.73|267.72|265.32|0
1660317300000|2022-08-12 15:15:00|268.85|266.45|265|262.6|270.22|267.82|263.42|261.02|0
1660317600000|2022-08-12 15:20:00|264.77|262.37|263.64|261.24|264.77|262.37|262.06|259.66|0
1660317900000|2022-08-12 15:25:00|263.87|261.47|264.43|262.03|264.43|262.03|261.61|259.21|0
1660318200000|2022-08-12 15:30:00|264.2|261.8|263.3|260.9|265.1|262.7|262.62|260.22|0
1660318500000|2022-08-12 15:35:00|263.52|261.12|262.39|259.99|263.75|261.35|261.04|258.64|0
1660318800000|2022-08-12 15:40:00|262.84|260.44|264.31|261.91|265.1|262.7|262.62|260.22|0
1660319100000|2022-08-12 15:45:00|264.2|261.8|263.97|261.57|264.65|262.25|262.16|259.76|0
1660319400000|2022-08-12 15:50:00|264.42|262.02|263.16|260.76|265.65|263.25|263.16|260.76|0
1660319700000|2022-08-12 15:55:00|262.94|260.54|264.63|262.23|264.97|262.57|261.81|259.41|0
1660320000000|2022-08-12 16:00:00|264.51|262.11|261.36|258.96|264.97|262.57|260.91|258.51|0
1660320300000|2022-08-12 16:05:00|261.13|258.73|259.79|257.39|261.93|259.53|259.79|257.39|0
1660320600000|2022-08-12 16:10:00|259.56|257.16|260.68|258.28|260.68|258.28|258.21|255.81|0
1660320900000|2022-08-12 16:15:00|260.46|258.06|259.33|256.93|260.46|258.06|258.66|256.26|0
1660321200000|2022-08-12 16:20:00|259.11|256.71|257.76|255.36|259.78|257.38|257.09|254.69|0
1660321500000|2022-08-12 16:25:00|257.54|255.14|257.09|254.69|258.88|256.48|257.09|254.69|0
1660321800000|2022-08-12 16:30:00|257.31|254.91|257.76|255.36|258.66|256.26|257.09|254.69|0
1660322100000|2022-08-12 16:35:00|257.54|255.14|257.76|255.36|258.21|255.81|256.42|254.02|0
1660322400000|2022-08-12 16:40:00|257.98|255.58|257.31|254.91|259.1|256.7|257.31|254.91|0
1660322700000|2022-08-12 16:45:00|257.08|254.68|256.86|254.46|257.53|255.13|256.41|254.01|0
1660323000000|2022-08-12 16:50:00|256.64|254.24|257.3|254.9|257.98|255.58|256.19|253.79|0
1660323300000|2022-08-12 16:55:00|257.08|254.68|257.75|255.35|258.2|255.8|256.86|254.46|0
1660323600000|2022-08-12 17:00:00|257.53|255.13|257.75|255.35|258.65|256.25|256.63|254.23|0
1660323900000|2022-08-12 17:05:00|257.53|255.13|255.06|252.66|257.97|255.57|255.06|252.66|0
1660324200000|2022-08-12 17:10:00|254.84|252.44|255.51|253.11|256.18|253.78|254.62|252.22|0
1660324500000|2022-08-12 17:15:00|255.29|252.89|254.61|252.21|255.73|253.33|254.39|251.99|0
1660324800000|2022-08-12 17:20:00|254.39|251.99|254.39|251.99|255.06|252.66|253.94|251.54|0
1660325100000|2022-08-12 17:25:00|253.72|251.32|254.39|251.99|254.84|252.44|253.28|250.88|0
1660325400000|2022-08-12 17:30:00|254.17|251.77|253.49|251.09|255.06|252.66|253.05|250.65|0
1660325700000|2022-08-12 17:35:00|253.27|250.87|254.16|251.76|254.83|252.43|253.05|250.65|0
1660326000000|2022-08-12 17:40:00|253.94|251.54|253.49|251.09|254.16|251.76|253.05|250.65|0
1660326300000|2022-08-12 17:45:00|253.27|250.87|252.82|250.42|253.71|251.31|252.6|250.2|0
1660326600000|2022-08-12 17:50:00|252.6|250.2|251.26|248.86|252.82|250.42|250.15|247.75|0
1660326900000|2022-08-12 17:55:00|251.48|249.08|251.93|249.53|252.6|250.2|251.26|248.86|0
1660327200000|2022-08-12 18:00:00|251.71|249.31|252.55|250.15|253|250.6|251.41|249.01|0
1660327500000|2022-08-12 18:05:00|252.77|250.37|252.99|250.59|253.66|251.26|252.55|250.15|0
1660327800000|2022-08-12 18:10:00|253.21|250.81|251.89|249.49|253.66|251.26|251.89|249.49|0
1660328100000|2022-08-12 18:15:00|252.11|249.71|251.22|248.82|252.33|249.93|250.56|248.16|0
1660328400000|2022-08-12 18:20:00|251.44|249.04|251.66|249.26|252.11|249.71|251|248.6|0
1660328700000|2022-08-12 18:25:00|251.44|249.04|249.46|247.06|252.1|249.7|249.24|246.84|0
1660329000000|2022-08-12 18:30:00|249.24|246.84|243.97|241.57|249.46|247.06|243.97|241.57|0
1660329300000|2022-08-12 18:35:00|244.19|241.79|246.38|243.98|246.71|244.31|244.19|241.79|0
1660329600000|2022-08-12 18:40:00|246.16|243.76|245.28|242.88|246.6|244.2|245.06|242.66|0
1660329900000|2022-08-12 18:45:00|245.5|243.1|245.06|242.66|245.5|243.1|244.63|242.23|0
1660330200000|2022-08-12 18:50:00|244.84|242.44|246.15|243.75|246.59|244.19|244.19|241.79|0
1660330500000|2022-08-12 18:55:00|246.37|243.97|244.84|242.44|246.81|244.41|244.4|242|0
1660330800000|2022-08-12 19:00:00|245.06|242.66|243.74|241.34|245.71|243.31|243.09|240.69|0
1660331100000|2022-08-12 19:05:00|243.96|241.56|241.78|239.38|243.96|241.56|241.24|238.84|0
1660331400000|2022-08-12 19:10:00|241.56|239.16|239.6|237.2|241.78|239.38|238.3|235.9|0
1660331700000|2022-08-12 19:15:00|239.82|237.42|238.52|236.12|240.26|237.86|237.65|235.25|0
1660332000000|2022-08-12 19:20:00|238.73|236.33|241.12|238.72|242.21|239.81|238.52|236.12|0
1660332300000|2022-08-12 19:25:00|241.34|238.94|239.78|237.38|242.6|240.2|239.35|236.95|0
1660332600000|2022-08-12 19:30:00|239.99|237.59|241.29|238.89|241.73|239.33|238.91|236.51|0
1660332900000|2022-08-12 19:35:00|241.08|238.68|240.64|238.24|241.73|239.33|239.77|237.37|0
1660333200000|2022-08-12 19:40:00|240.42|238.02|237.4|235|240.64|238.24|237.18|234.78|0
1660333500000|2022-08-12 19:45:00|237.83|235.43|237.39|234.99|240.42|238.02|237.39|234.99|0
1660333800000|2022-08-12 19:50:00|236.75|234.35|238.19|235.79|239.12|236.72|236.75|234.35|0
1660334100000|2022-08-12 19:55:00|237.98|235.58|234.76|232.36|238.84|236.44|233.48|231.08|0
1660334400000|2022-08-12 20:00:00|235.4|233|235.83|233.43|236.69|234.29|234.76|232.36|0
1660334700000|2022-08-12 20:05:00|236.04|233.64|237.11|234.71|237.33|234.93|235.83|233.43|0
1660335000000|2022-08-12 20:10:00|237.33|234.93|236.68|234.28|237.33|234.93|236.47|234.07|0
1660523700000|2022-08-15 00:35:00|242.78|239.98|243.64|240.84|243.64|240.84|242.78|239.98|0
1660524000000|2022-08-15 00:40:00|243.86|241.06|243.42|240.62|244.29|241.49|243.42|240.62|0
1660524300000|2022-08-15 00:45:00|243.32|240.52|242.56|239.76|243.64|240.84|242.34|239.54|0
1660524600000|2022-08-15 00:50:00|242.45|239.65|241.91|239.11|242.99|240.19|241.91|239.11|0
1660524900000|2022-08-15 00:55:00|242.02|239.22|242.98|240.18|242.98|240.18|241.69|238.89|0
1660525200000|2022-08-15 01:00:00|243.1|240.3|243.96|241.16|244.06|241.26|242.33|239.53|0
1660525500000|2022-08-15 01:05:00|244.06|241.26|245.26|242.46|245.26|242.46|243.85|241.05|0
1660525800000|2022-08-15 01:10:00|245.14|242.34|245.79|242.99|246.01|243.21|244.93|242.13|0
1660526100000|2022-08-15 01:15:00|245.69|242.89|244.71|241.91|245.79|242.99|244.71|241.91|0
1660526400000|2022-08-15 01:20:00|244.92|242.12|243.62|240.82|245.57|242.77|243.62|240.82|0
1660526700000|2022-08-15 01:25:00|243.4|240.6|243.19|240.39|244.05|241.25|243.08|240.28|0
1660527000000|2022-08-15 01:30:00|243.3|240.5|242.32|239.52|243.4|240.6|242.1|239.3|0
1660527300000|2022-08-15 01:35:00|242.1|239.3|242.32|239.52|242.32|239.52|241.24|238.44|0
1660527600000|2022-08-15 01:40:00|242.1|239.3|240.59|237.79|242.1|239.3|240.59|237.79|0
1660527900000|2022-08-15 01:45:00|240.7|237.9|239.94|237.14|240.92|238.12|239.29|236.49|0
1660528200000|2022-08-15 01:50:00|239.72|236.92|239.94|237.14|239.94|237.14|239.29|236.49|0
1660528500000|2022-08-15 01:55:00|239.72|236.92|239.5|236.7|240.37|237.57|239.5|236.7|0
1660528800000|2022-08-15 02:00:00|239.29|236.49|241.23|238.43|241.23|238.43|239.29|236.49|0
1660529100000|2022-08-15 02:05:00|241.44|238.64|241.87|239.07|242.3|239.5|241.23|238.43|0
1660529400000|2022-08-15 02:10:00|242.09|239.29|244.03|241.23|244.03|241.23|242.09|239.29|0
1660529700000|2022-08-15 02:15:00|244.14|241.34|245.33|242.53|245.33|242.53|243.81|241.01|0
1660530000000|2022-08-15 02:20:00|245.76|242.96|244.24|241.44|245.76|242.96|244.24|241.44|0
1660530300000|2022-08-15 02:25:00|244.46|241.66|244.24|241.44|244.79|241.99|243.81|241.01|0
1660530600000|2022-08-15 02:30:00|244.14|241.34|244.24|241.44|245.22|242.42|244.02|241.22|0
1660530900000|2022-08-15 02:35:00|244.35|241.55|244.67|241.87|244.67|241.87|244.24|241.44|0
1660531200000|2022-08-15 02:40:00|244.45|241.65|244.23|241.43|244.67|241.87|244.23|241.43|0
1660531500000|2022-08-15 02:45:00|244.35|241.55|244.88|242.08|245.21|242.41|244.23|241.43|0
1660531800000|2022-08-15 02:50:00|245.1|242.3|244.88|242.08|245.75|242.95|244.88|242.08|0
1660532100000|2022-08-15 02:55:00|244.66|241.86|245.09|242.29|245.53|242.73|244.66|241.86|0
1660532400000|2022-08-15 03:00:00|245.31|242.51|245.31|242.51|245.53|242.73|244.88|242.08|0
1660532700000|2022-08-15 03:05:00|245.53|242.73|244.44|241.64|245.53|242.73|244.01|241.21|0
1660533000000|2022-08-15 03:10:00|244.22|241.42|242.92|240.12|244.22|241.42|242.49|239.69|0
1660533300000|2022-08-15 03:15:00|242.71|239.91|243.14|240.34|243.57|240.77|242.7|239.9|0
1660533600000|2022-08-15 03:20:00|243.03|240.23|243.57|240.77|243.78|240.98|242.92|240.12|0
1660533900000|2022-08-15 03:25:00|243.35|240.55|243.13|240.33|243.35|240.55|242.92|240.12|0
1660534200000|2022-08-15 03:30:00|242.91|240.11|243.35|240.55|243.35|240.55|242.7|239.9|0
1660534500000|2022-08-15 03:35:00|243.56|240.76|243.56|240.76|244.21|241.41|243.34|240.54|0
1660534800000|2022-08-15 03:40:00|243.34|240.54|243.12|240.32|243.56|240.76|242.69|239.89|0
1660535100000|2022-08-15 03:45:00|243.34|240.54|243.34|240.54|243.56|240.76|242.91|240.11|0
1660535400000|2022-08-15 03:50:00|243.12|240.32|243.12|240.32|243.55|240.75|242.69|239.89|0
1660535700000|2022-08-15 03:55:00|242.9|240.1|243.12|240.32|243.55|240.75|242.9|240.1|0
1660536000000|2022-08-15 04:00:00|242.9|240.1|242.68|239.88|243.12|240.32|242.47|239.67|0
1660536300000|2022-08-15 04:05:00|242.58|239.78|243.11|240.31|243.33|240.53|242.58|239.78|0
1660536600000|2022-08-15 04:10:00|243.33|240.53|242.89|240.09|243.33|240.53|242.68|239.88|0
1660536900000|2022-08-15 04:15:00|242.68|239.88|242.46|239.66|242.89|240.09|242.46|239.66|0
1660537200000|2022-08-15 04:20:00|242.68|239.88|242.67|239.87|242.68|239.88|242.46|239.66|0
1660537500000|2022-08-15 04:25:00|242.46|239.66|242.45|239.65|242.67|239.87|242.35|239.55|0
1660537800000|2022-08-15 04:30:00|242.35|239.55|242.45|239.65|242.89|240.09|242.24|239.44|0
1660538100000|2022-08-15 04:35:00|242.67|239.87|242.45|239.65|242.67|239.87|242.23|239.43|0
1660538400000|2022-08-15 04:40:00|242.23|239.43|242.23|239.43|242.23|239.43|241.8|239|0
1660538700000|2022-08-15 04:45:00|242.01|239.21|243.15|240.35|243.15|240.35|242.01|239.21|0
1660539000000|2022-08-15 04:50:00|242.94|240.14|243.15|240.35|243.15|240.35|242.94|240.14|0
1660539300000|2022-08-15 04:55:00|242.94|240.14|243.15|240.35|243.15|240.35|242.93|240.13|0
1660539600000|2022-08-15 05:00:00|242.93|240.13|242.07|239.27|243.15|240.35|242.07|239.27|0
1660539900000|2022-08-15 05:05:00|242.28|239.48|243.15|240.35|243.15|240.35|241.42|238.62|0
1660540200000|2022-08-15 05:10:00|243.14|240.34|243.57|240.77|243.79|240.99|242.93|240.13|0
1660540500000|2022-08-15 05:15:00|243.36|240.56|243.79|240.99|243.79|240.99|243.36|240.56|0
1660540800000|2022-08-15 05:20:00|243.57|240.77|243.79|240.99|243.79|240.99|243.14|240.34|0
1660541100000|2022-08-15 05:25:00|244|241.2|244.22|241.42|244.65|241.85|243.79|240.99|0
1660541400000|2022-08-15 05:30:00|244.43|241.63|245.73|242.93|245.73|242.93|244.22|241.42|0
1660541700000|2022-08-15 05:35:00|245.51|242.71|245.08|242.28|245.73|242.93|245.08|242.28|0
1660542000000|2022-08-15 05:40:00|244.86|242.06|244.64|241.84|244.86|242.06|244.43|241.63|0
1660542300000|2022-08-15 05:45:00|244.86|242.06|244.86|242.06|245.29|242.49|244.64|241.84|0
1660542600000|2022-08-15 05:50:00|244.75|241.95|243.89|241.09|244.75|241.95|243.77|240.97|0
1660542900000|2022-08-15 05:55:00|243.99|241.19|243.12|240.32|244.21|241.41|242.91|240.11|0
1660543200000|2022-08-15 06:00:00|243.02|240.22|242.26|239.46|243.99|241.19|242.04|239.24|0
1660543500000|2022-08-15 06:05:00|242.15|239.35|243.33|240.53|243.33|240.53|241.94|239.14|0
1660543800000|2022-08-15 06:10:00|243.23|240.43|242.9|240.1|243.45|240.65|241.82|239.02|0
1660544100000|2022-08-15 06:15:00|243.01|240.21|242.46|239.66|243.01|240.21|241.6|238.8|0
1660544400000|2022-08-15 06:20:00|242.58|239.78|242.46|239.66|243.01|240.21|242.25|239.45|0
1660544700000|2022-08-15 06:25:00|242.25|239.45|243.14|240.34|243.14|240.34|242.06|239.26|0
1660545000000|2022-08-15 06:30:00|243.25|240.45|242.92|240.12|243.79|240.99|242.92|240.12|0
1660545300000|2022-08-15 06:35:00|243.14|240.34|244|241.2|244|241.2|243.14|240.34|0
1660545600000|2022-08-15 06:40:00|244.22|241.42|243.35|240.55|244.22|241.42|243.13|240.33|0
1660545900000|2022-08-15 06:45:00|243.13|240.33|243.78|240.98|244|241.2|242.92|240.12|0
1660546200000|2022-08-15 06:50:00|243.89|241.09|243.99|241.19|244.32|241.52|243.56|240.76|0
1660546500000|2022-08-15 06:55:00|244.21|241.41|243.78|240.98|244.43|241.63|243.56|240.76|0
1660546800000|2022-08-15 07:00:00|244.21|241.41|243.77|240.97|245.51|242.71|243.77|240.97|0
1660547100000|2022-08-15 07:05:00|243.57|241.17|245.74|243.34|245.95|243.55|243.14|240.74|0
1660547400000|2022-08-15 07:10:00|245.95|243.55|248.02|245.62|248.02|245.62|245.52|243.12|0
1660547700000|2022-08-15 07:15:00|247.91|245.51|249.21|246.81|249.98|247.58|247.91|245.51|0
1660548000000|2022-08-15 07:20:00|248.99|246.59|250.74|248.34|250.96|248.56|248.99|246.59|0
1660548300000|2022-08-15 07:25:00|250.52|248.12|250.3|247.9|251.61|249.21|249.98|247.58|0
1660548600000|2022-08-15 07:30:00|250.52|248.12|250.51|248.11|250.52|248.12|249.21|246.81|0
1660548900000|2022-08-15 07:35:00|250.73|248.33|253.36|250.96|253.36|250.96|250.73|248.33|0
1660549200000|2022-08-15 07:40:00|253.14|250.74|251.5|249.1|254.01|251.61|251.38|248.98|0
1660549500000|2022-08-15 07:45:00|251.38|248.98|251.41|249.01|252.04|249.64|251.06|248.66|0
1660549800000|2022-08-15 07:50:00|251.63|249.23|251.45|249.05|252.99|250.59|250.91|248.51|0
1660550100000|2022-08-15 07:55:00|251.67|249.27|253.53|251.13|253.86|251.46|251.67|249.27|0
1660550400000|2022-08-15 08:00:00|253.42|251.02|251.67|249.27|253.42|251.02|251.67|249.27|0
1660550700000|2022-08-15 08:05:00|251.45|249.05|250.14|247.74|251.45|249.05|249.16|246.76|0
1660551000000|2022-08-15 08:10:00|249.92|247.52|251.01|248.61|251.44|249.04|249.92|247.52|0
1660551300000|2022-08-15 08:15:00|250.68|248.28|251.44|249.04|252.1|249.7|250.68|248.28|0
1660551600000|2022-08-15 08:20:00|251.22|248.82|251.88|249.48|252.1|249.7|250.78|248.38|0
1660551900000|2022-08-15 08:25:00|252.1|249.7|249.91|247.51|252.1|249.7|249.91|247.51|0
1660552200000|2022-08-15 08:30:00|250.13|247.73|249.69|247.29|250.34|247.94|249.25|246.85|0
1660552500000|2022-08-15 08:35:00|249.58|247.18|249.15|246.75|249.91|247.51|249.15|246.75|0
1660552800000|2022-08-15 08:40:00|248.81|246.41|249.47|247.07|249.47|247.07|247.73|245.33|0
1660553100000|2022-08-15 08:45:00|249.36|246.96|250.12|247.72|250.34|247.94|249.36|246.96|0
1660553400000|2022-08-15 08:50:00|249.9|247.5|250.77|248.37|250.99|248.59|249.79|247.39|0
1660553700000|2022-08-15 08:55:00|250.99|248.59|251.86|249.46|251.98|249.58|250.77|248.37|0
1660554000000|2022-08-15 09:00:00|251.76|249.36|251.86|249.46|252.08|249.68|251.42|249.02|0
1660554300000|2022-08-15 09:05:00|251.64|249.24|252.08|249.68|252.51|250.11|251.64|249.24|0
1660554600000|2022-08-15 09:10:00|252.29|249.89|251.2|248.8|252.29|249.89|250.98|248.58|0
1660554900000|2022-08-15 09:15:00|251.09|248.69|252.73|250.33|253.39|250.99|250.54|248.14|0
1660555200000|2022-08-15 09:20:00|252.62|250.22|254.04|251.64|254.7|252.3|252.62|250.22|0
1660555500000|2022-08-15 09:25:00|253.82|251.42|254.26|251.86|255.14|252.74|253.72|251.32|0
1660555800000|2022-08-15 09:30:00|254.37|251.97|255.57|253.17|255.57|253.17|254.04|251.64|0
1660556100000|2022-08-15 09:35:00|255.35|252.95|256.23|253.83|256.67|254.27|255.35|252.95|0
1660556400000|2022-08-15 09:40:00|256.01|253.61|254.69|252.29|256.01|253.61|254.47|252.07|0
1660556700000|2022-08-15 09:45:00|254.47|252.07|253.93|251.53|254.91|252.51|253.37|250.97|0
1660557000000|2022-08-15 09:50:00|254.03|251.63|253.15|250.75|254.03|251.63|252.06|249.66|0
1660557300000|2022-08-15 09:55:00|252.71|250.31|252.71|250.31|253.15|250.75|252.27|249.87|0
1660557600000|2022-08-15 10:00:00|252.49|250.09|253.15|250.75|253.59|251.19|251.4|249|0
1660557900000|2022-08-15 10:05:00|253.04|250.64|253.58|251.18|253.8|251.4|252.93|250.53|0
1660558200000|2022-08-15 10:10:00|253.7|251.3|253.48|251.08|255.34|252.94|252.49|250.09|0
1660558500000|2022-08-15 10:15:00|253.58|251.18|252.92|250.52|254.02|251.62|252.92|250.52|0
1660558800000|2022-08-15 10:20:00|253.14|250.74|255.77|253.37|255.99|253.59|252.92|250.52|0
1660559100000|2022-08-15 10:25:00|255.55|253.15|255.89|253.49|255.89|253.49|254.23|251.83|0
1660559400000|2022-08-15 10:30:00|255.99|253.59|255.11|252.71|255.99|253.59|254.45|252.05|0
1660559700000|2022-08-15 10:35:00|254.89|252.49|254.67|252.27|255.11|252.71|254.23|251.83|0
1660560000000|2022-08-15 10:40:00|254.45|252.05|252.91|250.51|254.89|252.49|252.91|250.51|0
1660560300000|2022-08-15 10:45:00|253.24|250.84|250.72|248.32|253.57|251.17|250.5|248.1|0
1660560600000|2022-08-15 10:50:00|251.38|248.98|251.81|249.41|252.47|250.07|251.38|248.98|0
1660560900000|2022-08-15 10:55:00|251.59|249.19|251.15|248.75|251.81|249.41|250.72|248.32|0
1660561200000|2022-08-15 11:00:00|250.72|248.32|250.49|248.09|251.81|249.41|250.06|247.66|0
1660561500000|2022-08-15 11:05:00|250.71|248.31|250.49|248.09|251.15|248.75|250.06|247.66|0
1660561800000|2022-08-15 11:10:00|250.71|248.31|250.93|248.53|251.36|248.96|250.49|248.09|0
1660562100000|2022-08-15 11:15:00|251.15|248.75|251.14|248.74|251.15|248.75|250.93|248.53|0
1660562400000|2022-08-15 11:20:00|250.93|248.53|251.8|249.4|251.8|249.4|250.27|247.87|0
1660562700000|2022-08-15 11:25:00|252.24|249.84|251.36|248.96|252.35|249.95|251.36|248.96|0
1660563000000|2022-08-15 11:30:00|251.14|248.74|252.45|250.05|252.45|250.05|251.14|248.74|0
1660563300000|2022-08-15 11:35:00|252.23|249.83|252.01|249.61|252.45|250.05|251.79|249.39|0
1660563600000|2022-08-15 11:40:00|251.79|249.39|253.54|251.14|253.98|251.58|251.79|249.39|0
1660563900000|2022-08-15 11:45:00|253.76|251.36|255.96|253.56|256.18|253.78|253.32|250.92|0
1660564200000|2022-08-15 11:50:00|256.18|253.78|257.5|255.1|258.05|255.65|255.74|253.34|0
1660564500000|2022-08-15 11:55:00|257.06|254.66|255.07|252.67|257.06|254.66|254.97|252.57|0
1660564800000|2022-08-15 12:00:00|255.29|252.89|257.71|255.31|257.94|255.54|255.29|252.89|0
1660565100000|2022-08-15 12:05:00|257.49|255.09|257.05|254.65|257.93|255.53|256.83|254.43|0
1660565400000|2022-08-15 12:10:00|256.94|254.54|255.29|252.89|258.59|256.19|255.29|252.89|0
1660565700000|2022-08-15 12:15:00|255.07|252.67|253.97|251.57|255.51|253.11|253.75|251.35|0
1660566000000|2022-08-15 12:20:00|254.19|251.79|254.18|251.78|254.4|252|253.31|250.91|0
1660566300000|2022-08-15 12:25:00|254.3|251.9|252.43|250.03|254.62|252.22|251.77|249.37|0
1660566600000|2022-08-15 12:30:00|251.88|249.48|254.18|251.78|254.62|252.22|251.55|249.15|0
1660566900000|2022-08-15 12:35:00|254.4|252|257.42|255.02|257.86|255.46|254.4|252|0
1660567200000|2022-08-15 12:40:00|257.53|255.13|259.18|256.78|260.07|257.67|256.76|254.36|0
1660567500000|2022-08-15 12:45:00|258.96|256.56|261.09|258.69|261.31|258.91|258.96|256.56|0
1660567800000|2022-08-15 12:50:00|261.31|258.91|261.31|258.91|261.53|259.13|259.98|257.58|0
1660568100000|2022-08-15 12:55:00|261.53|259.13|262.19|259.79|262.42|260.02|261.08|258.68|0
1660568400000|2022-08-15 13:00:00|262.41|260.01|258.64|256.24|262.41|260.01|258.42|256.02|0
1660568700000|2022-08-15 13:05:00|258.42|256.02|258.2|255.8|259.09|256.69|257.54|255.14|0
1660569000000|2022-08-15 13:10:00|258.64|256.24|257.98|255.58|259.08|256.68|257.98|255.58|0
1660569300000|2022-08-15 13:15:00|257.87|255.47|257.75|255.35|258.42|256.02|256.65|254.25|0
1660569600000|2022-08-15 13:20:00|257.97|255.57|256.43|254.03|257.97|255.57|256.21|253.81|0
1660569900000|2022-08-15 13:25:00|256.65|254.25|255.1|252.7|256.65|254.25|254.66|252.26|0
1660570200000|2022-08-15 13:30:00|254.22|251.82|248.96|246.56|254.44|252.04|248.52|246.12|0
1660570500000|2022-08-15 13:35:00|248.52|246.12|247|244.6|250.27|247.87|246.34|243.94|0
1660570800000|2022-08-15 13:40:00|247.21|244.81|249.17|246.77|250.93|248.53|246.56|244.16|0
1660571100000|2022-08-15 13:45:00|248.96|246.56|246.56|244.16|248.96|246.56|243.73|241.33|0
1660571400000|2022-08-15 13:50:00|245.9|243.5|237.04|234.64|246.56|244.16|236.61|234.21|0
1660571700000|2022-08-15 13:55:00|236.83|234.43|235.33|232.93|238.12|235.72|232.12|229.72|0
1660572000000|2022-08-15 14:00:00|236.18|233.78|237.9|235.5|240.91|238.51|235.75|233.35|0
1660572300000|2022-08-15 14:05:00|238.11|235.71|238.54|236.14|240.48|238.08|236.61|234.21|0
1660572600000|2022-08-15 14:10:00|238.32|235.92|243.5|241.1|243.5|241.1|237.46|235.06|0
1660572900000|2022-08-15 14:15:00|243.07|240.67|243.94|241.54|244.59|242.19|242.42|240.02|0
1660573200000|2022-08-15 14:20:00|243.93|241.53|245.85|243.45|246.5|244.1|243.8|241.4|0
1660573500000|2022-08-15 14:25:00|246.28|243.88|243.12|240.72|246.28|243.88|242.69|240.29|0
1660573800000|2022-08-15 14:30:00|243.33|240.93|238.58|236.18|243.98|241.58|238.37|235.97|0
1660574100000|2022-08-15 14:35:00|238.8|236.4|241.82|239.42|242.25|239.85|238.58|236.18|0
1660574400000|2022-08-15 14:40:00|241.6|239.2|241.17|238.77|241.82|239.42|238.37|235.97|0
1660574700000|2022-08-15 14:45:00|241.38|238.98|244.63|242.23|244.63|242.23|239.87|237.47|0
1660575000000|2022-08-15 14:50:00|244.19|241.79|243.65|241.25|245.28|242.88|241.48|239.08|0
1660575300000|2022-08-15 14:55:00|243.44|241.04|244.3|241.9|245.83|243.43|242.78|240.38|0
1660575600000|2022-08-15 15:00:00|244.96|242.56|243.43|241.03|246.7|244.3|242.56|240.16|0
1660575900000|2022-08-15 15:05:00|243.21|240.81|244.52|242.12|245.39|242.99|240.82|238.42|0
1660576200000|2022-08-15 15:10:00|244.3|241.9|246.26|243.86|247.79|245.39|244.08|241.68|0
1660576500000|2022-08-15 15:15:00|246.04|243.64|243.64|241.24|246.04|243.64|243.21|240.81|0
1660576800000|2022-08-15 15:20:00|243.42|241.02|240.99|238.59|244.51|242.11|239.91|237.51|0
1660577100000|2022-08-15 15:25:00|240.78|238.38|239.69|237.29|242.08|239.68|239.69|237.29|0
1660577400000|2022-08-15 15:30:00|239.25|236.85|237.9|235.5|239.9|237.5|237.03|234.63|0
1660577700000|2022-08-15 15:35:00|237.68|235.28|234.64|232.24|237.89|235.49|234.43|232.03|0
1660578000000|2022-08-15 15:40:00|234.43|232.03|230.97|228.57|235.51|233.11|230.55|228.15|0
1660578300000|2022-08-15 15:45:00|230.76|228.36|226.05|223.65|230.76|228.36|226.05|223.65|0
1660578600000|2022-08-15 15:50:00|225.83|223.43|224.34|221.94|226.47|224.07|223.28|220.88|0
1660578900000|2022-08-15 15:55:00|224.55|222.15|224.98|222.58|225.62|223.22|223.07|220.67|0
1660579200000|2022-08-15 16:00:00|224.55|222.15|224.34|221.94|227.32|224.92|224.34|221.94|0
1660579500000|2022-08-15 16:05:00|224.12|221.72|226.25|223.85|226.25|223.85|224.12|221.72|0
1660579800000|2022-08-15 16:10:00|226.04|223.64|224.12|221.72|226.04|223.64|222.85|220.45|0
1660580100000|2022-08-15 16:15:00|224.33|221.93|224.82|222.42|224.92|222.52|221.36|218.96|0
1660580400000|2022-08-15 16:20:00|224.72|222.32|223.98|221.58|225.88|223.48|223.98|221.58|0
1660580700000|2022-08-15 16:25:00|224.19|221.79|222.5|220.1|224.61|222.21|222.07|219.67|0
1660581000000|2022-08-15 16:30:00|222.71|220.31|220.18|217.78|222.92|220.52|220.18|217.78|0
1660581300000|2022-08-15 16:35:00|220.39|217.99|222.07|219.67|222.07|219.67|219.87|217.47|0
1660581600000|2022-08-15 16:40:00|221.65|219.25|220.59|218.19|222.49|220.09|220.38|217.98|0
1660581900000|2022-08-15 16:45:00|220.8|218.4|221.8|219.4|222.01|219.61|220.33|217.93|0
1660582200000|2022-08-15 16:50:00|221.59|219.19|219.91|217.51|221.59|219.19|219.07|216.67|0
1660582500000|2022-08-15 16:55:00|219.7|217.3|218.97|216.57|220.12|217.72|218.02|215.62|0
1660582800000|2022-08-15 17:00:00|218.86|216.46|220.74|218.34|221.58|219.18|218.65|216.25|0
1660583100000|2022-08-15 17:05:00|220.32|217.92|218.02|215.62|220.32|217.92|217.39|214.99|0
1660583400000|2022-08-15 17:10:00|218.23|215.83|220.53|218.13|220.53|218.13|217.81|215.41|0
1660583700000|2022-08-15 17:15:00|220.32|217.92|222.2|219.8|222.21|219.81|219.69|217.29|0
1660584000000|2022-08-15 17:20:00|221.99|219.59|220.73|218.33|223.47|221.07|220.52|218.12|0
1660584300000|2022-08-15 17:25:00|220.52|218.12|220.52|218.12|221.36|218.96|219.47|217.07|0
1660584600000|2022-08-15 17:30:00|220.31|217.91|222.41|220.01|222.41|220.01|219.68|217.28|0
1660584900000|2022-08-15 17:35:00|221.99|219.59|224.51|222.11|224.51|222.11|221.15|218.75|0
1660585200000|2022-08-15 17:40:00|224.3|221.9|224.09|221.69|224.72|222.32|223.04|220.64|0
1660585500000|2022-08-15 17:45:00|224.3|221.9|222.19|219.79|224.51|222.11|221.98|219.58|0
1660585800000|2022-08-15 17:50:00|221.98|219.58|221.77|219.37|222.4|220|221.14|218.74|0
1660586100000|2022-08-15 17:55:00|221.56|219.16|220.92|218.52|221.98|219.58|220.71|218.31|0
1660586400000|2022-08-15 18:00:00|221.13|218.73|221.76|219.36|222.39|219.99|220.92|218.52|0
1660586700000|2022-08-15 18:05:00|221.97|219.57|223.87|221.47|224.08|221.68|220.71|218.31|0
1660587000000|2022-08-15 18:10:00|223.65|221.25|223.44|221.04|224.71|222.31|222.81|220.41|0
1660587300000|2022-08-15 18:15:00|223.23|220.83|220.7|218.3|223.23|220.83|220.7|218.3|0
1660587600000|2022-08-15 18:20:00|220.49|218.09|221.54|219.14|222.38|219.98|220.07|217.67|0
1660587900000|2022-08-15 18:25:00|221.75|219.35|220.49|218.09|223.22|220.82|220.49|218.09|0
1660588200000|2022-08-15 18:30:00|220.28|217.88|219.23|216.83|221.54|219.14|218.18|215.78|0
1660588500000|2022-08-15 18:35:00|219.02|216.62|217.97|215.57|219.44|217.04|217.97|215.57|0
1660588800000|2022-08-15 18:40:00|217.76|215.36|219.22|216.82|220.06|217.66|217.76|215.36|0
1660589100000|2022-08-15 18:45:00|219.43|217.03|217.96|215.56|220.27|217.87|217.96|215.56|0
1660589400000|2022-08-15 18:50:00|218.17|215.77|217.96|215.56|219.43|217.03|217.75|215.35|0
1660589700000|2022-08-15 18:55:00|217.75|215.35|217.96|215.56|218.17|215.77|217.12|214.72|0
1660590000000|2022-08-15 19:00:00|217.75|215.35|218.16|215.76|218.79|216.39|216.71|214.31|0
1660590300000|2022-08-15 19:05:00|217.96|215.56|219.63|217.23|220.05|217.65|217.33|214.93|0
1660590600000|2022-08-15 19:10:00|219.84|217.44|218.79|216.39|220.47|218.07|217.53|215.13|0
1660590900000|2022-08-15 19:15:00|218.58|216.18|216.9|214.5|218.79|216.39|216.49|214.09|0
1660591200000|2022-08-15 19:20:00|216.69|214.29|215.23|212.83|216.9|214.5|215.23|212.83|0
1660591500000|2022-08-15 19:25:00|215.44|213.04|215.65|213.25|217.32|214.92|215.23|212.83|0
1660591800000|2022-08-15 19:30:00|215.86|213.46|215.81|213.41|217.89|215.49|215.65|213.25|0
1660592100000|2022-08-15 19:35:00|216.02|213.62|216.43|214.03|217.26|214.86|216.01|213.61|0
1660592400000|2022-08-15 19:40:00|216.64|214.24|218.3|215.9|218.51|216.11|216.43|214.03|0
1660592700000|2022-08-15 19:45:00|218.09|215.69|215.8|213.4|218.3|215.9|215.8|213.4|0
1660593000000|2022-08-15 19:50:00|216.22|213.82|219.76|217.36|219.97|217.57|215.38|212.98|0
1660593300000|2022-08-15 19:55:00|220.39|217.99|220.18|217.78|221.02|218.62|218.3|215.9|0
1660593600000|2022-08-15 20:00:00|218.92|216.52|219.76|217.36|220.18|217.78|218.5|216.1|0
1660593900000|2022-08-15 20:05:00|219.87|217.47|220.59|218.19|220.59|218.19|219.34|216.94|0
1660594200000|2022-08-15 20:10:00|220.38|217.98|221.64|219.24|223.11|220.71|220.38|217.98|0
1660594500000|2022-08-15 20:15:00|222.05|219.25|221.42|218.62|222.05|219.25|221|218.2|0
1660594800000|2022-08-15 20:20:00|221.21|218.41|222.04|219.24|222.26|219.46|221|218.2|0
1660595100000|2022-08-15 20:25:00|222.26|219.46|221.83|219.03|223.1|220.3|221.62|218.82|0
1660595400000|2022-08-15 20:30:00|221.62|218.82|221.2|218.4|221.62|218.82|220.99|218.19|0
1660595700000|2022-08-15 20:35:00|220.99|218.19|220.99|218.19|221.41|218.61|220.89|218.09|0
1660596000000|2022-08-15 20:40:00|221.2|218.4|220.98|218.18|221.52|218.72|220.77|217.97|0
1660596300000|2022-08-15 20:45:00|220.77|217.97|221.82|219.02|221.82|219.02|220.77|217.97|0
1660596600000|2022-08-15 20:50:00|221.61|218.81|223.08|220.28|223.08|220.28|221.61|218.81|0
1660596900000|2022-08-15 20:55:00|222.87|220.07|222.53|219.73|223.08|220.28|221.93|219.13|0
1660597200000|2022-08-15 21:00:00|222.17|219.37|222.23|219.43|222.56|219.76|222.1|219.3|0
1660597500000|2022-08-15 21:05:00|222.22|219.42|222.07|219.27|222.22|219.42|221.82|219.02|0
1660597800000|2022-08-15 21:10:00|222.22|219.42|222.22|219.42|222.31|219.51|222.07|219.27|0
1660598100000|2022-08-15 21:15:00|222.25|219.45|222.22|219.42|222.28|219.48|222.22|219.42|0
1660598400000|2022-08-15 21:20:00|222.28|219.48|222.18|219.38|222.28|219.48|222.12|219.32|0
1660598700000|2022-08-15 21:25:00|222.16|219.36|222.12|219.32|222.18|219.38|222.12|219.32|0
1660599000000|2022-08-15 21:30:00|222.15|219.35|222.58|219.78|222.58|219.78|222.15|219.35|0
1660599300000|2022-08-15 21:35:00|222.51|219.71|222.51|219.71|222.51|219.71|222.51|219.71|0
1660599600000|2022-08-15 21:40:00|222.39|219.59|222.24|219.44|222.39|219.59|222.24|219.44|0
1660599900000|2022-08-15 21:45:00|222.2|219.4|222.17|219.37|222.2|219.4|222.17|219.37|0
1660600200000|2022-08-15 21:50:00|222.2|219.4|222.32|219.52|222.35|219.55|222.2|219.4|0
1660600500000|2022-08-15 21:55:00|222.29|219.49|222.29|219.49|222.48|219.68|222.23|219.43|0
1660600800000|2022-08-15 22:00:00|222.53|219.73|223.26|220.46|224.31|221.51|222.53|219.73|0
1660601100000|2022-08-15 22:05:00|223.47|220.67|224.1|221.3|224.1|221.3|223.47|220.67|0
1660601400000|2022-08-15 22:10:00|223.89|221.09|223.25|220.45|224.1|221.3|223.25|220.45|0
1660601700000|2022-08-15 22:15:00|223.04|220.24|223.25|220.45|223.67|220.87|223.04|220.24|0
1660602000000|2022-08-15 22:20:00|223.46|220.66|223.46|220.66|223.67|220.87|223.25|220.45|0
1660602300000|2022-08-15 22:25:00|223.67|220.87|223.45|220.65|223.88|221.08|223.24|220.44|0
1660602600000|2022-08-15 22:30:00|223.24|220.44|223.03|220.23|223.24|220.44|222.82|220.02|0
1660602900000|2022-08-15 22:35:00|222.82|220.02|223.03|220.23|223.03|220.23|222.82|220.02|0
1660603200000|2022-08-15 22:40:00|222.82|220.02|223.66|220.86|223.66|220.86|222.82|220.02|0
1660603500000|2022-08-15 22:45:00|223.45|220.65|223.65|220.85|223.87|221.07|223.45|220.65|0
1660603800000|2022-08-15 22:50:00|223.44|220.64|224.29|221.49|224.4|221.6|223.44|220.64|0
1660604100000|2022-08-15 22:55:00|224.07|221.27|223.86|221.06|224.07|221.27|223.65|220.85|0
1660604400000|2022-08-15 23:00:00|223.65|220.85|224.07|221.27|224.49|221.69|223.44|220.64|0
1660604700000|2022-08-15 23:05:00|223.86|221.06|223.43|220.63|224.28|221.48|223.22|220.42|0
1660605000000|2022-08-15 23:10:00|223.64|220.84|223.64|220.84|223.85|221.05|223.33|220.53|0
1660605300000|2022-08-15 23:15:00|223.43|220.63|223.43|220.63|223.64|220.84|223.43|220.63|0
1660605600000|2022-08-15 23:20:00|223.64|220.84|223.64|220.84|223.85|221.05|223.43|220.63|0
1660605900000|2022-08-15 23:25:00|223.85|221.05|223.85|221.05|224.06|221.26|223.85|221.05|0
1660606200000|2022-08-15 23:30:00|224.06|221.26|223.42|220.62|224.06|221.26|223.42|220.62|0
1660606500000|2022-08-15 23:35:00|223.63|220.83|223.84|221.04|223.84|221.04|223.42|220.62|0
1660606800000|2022-08-15 23:40:00|223.63|220.83|223.42|220.62|223.84|221.04|223.2|220.4|0
1660607100000|2022-08-15 23:45:00|223.31|220.51|222.36|219.56|223.63|220.83|222.15|219.35|0
1660607400000|2022-08-15 23:50:00|222.15|219.35|221.09|218.29|222.15|219.35|220.88|218.08|0
1660607700000|2022-08-15 23:55:00|221.2|218.4|222.35|219.55|222.35|219.55|220.88|218.08|0
1660608000000|2022-08-16 00:00:00|222.78|219.98|224.99|222.19|226.37|223.57|222.78|219.98|0
1660608300000|2022-08-16 00:05:00|224.46|221.66|224.25|221.45|225.2|222.4|224.04|221.24|0
1660608600000|2022-08-16 00:10:00|224.46|221.66|224.88|222.08|225.09|222.29|223.82|221.02|0
1660608900000|2022-08-16 00:15:00|225.3|222.5|225.3|222.5|226.15|223.35|225.09|222.29|0
1660609200000|2022-08-16 00:20:00|225.51|222.71|225.72|222.92|226.36|223.56|225.2|222.4|0
1660609500000|2022-08-16 00:25:00|225.51|222.71|226.25|223.45|226.25|223.45|225.08|222.28|0
1660609800000|2022-08-16 00:30:00|226.14|223.34|225.29|222.49|226.35|223.55|224.66|221.86|0
1660610100000|2022-08-16 00:35:00|225.19|222.39|224.76|221.96|225.5|222.7|224.65|221.85|0
1660610400000|2022-08-16 00:40:00|224.65|221.85|224.55|221.75|224.87|222.07|224.02|221.22|0
1660610700000|2022-08-16 00:45:00|224.65|221.85|224.65|221.85|224.86|222.06|224.02|221.22|0
1660611000000|2022-08-16 00:50:00|224.44|221.64|224.44|221.64|224.65|221.85|224.22|221.42|0
1660611300000|2022-08-16 00:55:00|224.22|221.42|225.07|222.27|225.28|222.48|224.22|221.42|0
1660611600000|2022-08-16 01:00:00|224.86|222.06|224.85|222.05|224.86|222.06|224.01|221.21|0
1660611900000|2022-08-16 01:05:00|224.64|221.84|224.85|222.05|224.96|222.16|223.58|220.78|0
1660612200000|2022-08-16 01:10:00|224.54|221.74|224.64|221.84|224.85|222.05|224|221.2|0
1660612500000|2022-08-16 01:15:00|224.43|221.63|226.33|223.53|226.33|223.53|224.32|221.52|0
1660612800000|2022-08-16 01:20:00|226.01|223.21|228.66|225.86|228.66|225.86|225.69|222.89|0
1660613100000|2022-08-16 01:25:00|228.45|225.65|227.81|225.01|228.66|225.86|227.81|225.01|0
1660613400000|2022-08-16 01:30:00|227.38|224.58|225.16|222.36|228.02|225.22|224.63|221.83|0
1660613700000|2022-08-16 01:35:00|225.05|222.25|225.05|222.25|226.01|223.21|225.05|222.25|0
1660614000000|2022-08-16 01:40:00|225.26|222.46|225.58|222.78|225.89|223.09|224.41|221.61|0
1660614300000|2022-08-16 01:45:00|225.47|222.67|224.62|221.82|225.47|222.67|223.99|221.19|0
1660614600000|2022-08-16 01:50:00|224.83|222.03|224.62|221.82|224.83|222.03|224.19|221.39|0
1660614900000|2022-08-16 01:55:00|224.4|221.6|223.77|220.97|224.62|221.82|223.56|220.76|0
1660615200000|2022-08-16 02:00:00|224.19|221.39|222.71|219.91|224.4|221.6|222.71|219.91|0
1660615500000|2022-08-16 02:05:00|222.5|219.7|221.66|218.86|222.92|220.12|220.82|218.02|0
1660615800000|2022-08-16 02:10:00|221.44|218.64|222.07|219.27|222.29|219.49|221.44|218.64|0
1660616100000|2022-08-16 02:15:00|222.28|219.48|221.86|219.06|222.49|219.69|221.86|219.06|0
1660616400000|2022-08-16 02:20:00|222.07|219.27|222.7|219.9|222.91|220.11|222.07|219.27|0
1660616700000|2022-08-16 02:25:00|222.49|219.69|222.49|219.69|222.7|219.9|222.07|219.27|0
1660617000000|2022-08-16 02:30:00|222.28|219.48|222.06|219.26|222.49|219.69|221.85|219.05|0
1660617300000|2022-08-16 02:35:00|221.96|219.16|223.11|220.31|223.54|220.74|221.64|218.84|0
1660617600000|2022-08-16 02:40:00|223.01|220.21|222.69|219.89|223.11|220.31|222.48|219.68|0
1660617900000|2022-08-16 02:45:00|222.48|219.68|221|218.2|222.8|220|220.79|217.99|0
1660618200000|2022-08-16 02:50:00|220.79|217.99|219.53|216.73|220.79|217.99|217.86|215.06|0
1660618500000|2022-08-16 02:55:00|219.74|216.94|219.53|216.73|220.37|217.57|219.53|216.73|0
1660618800000|2022-08-16 03:00:00|219.74|216.94|220.16|217.36|220.37|217.57|219.53|216.73|0
1660619100000|2022-08-16 03:05:00|219.95|217.15|219.94|217.14|220.37|217.57|219.73|216.93|0
1660619400000|2022-08-16 03:10:00|220.15|217.35|221.2|218.4|221.2|218.4|220.15|217.35|0
1660619700000|2022-08-16 03:15:00|221.1|218.3|222.46|219.66|222.46|219.66|220.99|218.19|0
1660620000000|2022-08-16 03:20:00|222.25|219.45|221.83|219.03|222.46|219.66|221.83|219.03|0
1660620300000|2022-08-16 03:25:00|221.94|219.14|221.82|219.02|222.04|219.24|221.4|218.6|0
1660620600000|2022-08-16 03:30:00|221.61|218.81|222.03|219.23|222.03|219.23|221.4|218.6|0
1660620900000|2022-08-16 03:35:00|222.24|219.44|222.66|219.86|222.66|219.86|222.24|219.44|0
1660621200000|2022-08-16 03:40:00|222.87|220.07|223.71|220.91|223.93|221.13|222.03|219.23|0
1660621500000|2022-08-16 03:45:00|223.93|221.13|223.5|220.7|223.93|221.13|223.29|220.49|0
1660621800000|2022-08-16 03:50:00|223.29|220.49|222.87|220.07|223.29|220.49|222.66|219.86|0
1660622100000|2022-08-16 03:55:00|222.86|220.06|223.28|220.48|223.29|220.49|222.86|220.06|0
1660622400000|2022-08-16 04:00:00|223.07|220.27|222.65|219.85|223.28|220.48|222.65|219.85|0
1660622700000|2022-08-16 04:05:00|222.86|220.06|223.49|220.69|223.49|220.69|222.23|219.43|0
1660623000000|2022-08-16 04:10:00|223.28|220.48|223.28|220.48|223.28|220.48|223.07|220.27|0
1660623300000|2022-08-16 04:15:00|222.85|220.05|223.27|220.47|223.28|220.48|222.85|220.05|0
1660623600000|2022-08-16 04:20:00|223.48|220.68|223.48|220.68|223.69|220.89|223.27|220.47|0
1660623900000|2022-08-16 04:25:00|223.27|220.47|223.27|220.47|223.48|220.68|223.06|220.26|0
1660624200000|2022-08-16 04:30:00|223.48|220.68|222.84|220.04|223.48|220.68|222.84|220.04|0
1660624500000|2022-08-16 04:35:00|223.06|220.26|222.42|219.62|223.06|220.26|222.42|219.62|0
1660624800000|2022-08-16 04:40:00|222.53|219.73|222.21|219.41|222.63|219.83|222.21|219.41|0
1660625100000|2022-08-16 04:45:00|222|219.2|222.2|219.4|222.42|219.62|221.99|219.19|0
1660625400000|2022-08-16 04:50:00|221.99|219.19|221.78|218.98|222.2|219.4|221.78|218.98|0
1660625700000|2022-08-16 04:55:00|221.99|219.19|221.99|219.19|222.2|219.4|221.47|218.67|0
1660626000000|2022-08-16 05:00:00|221.78|218.98|222.62|219.82|222.62|219.82|221.68|218.88|0
1660626300000|2022-08-16 05:05:00|222.73|219.93|223.46|220.66|224.1|221.3|222.73|219.93|0
1660626600000|2022-08-16 05:10:00|223.67|220.87|224.51|221.71|224.73|221.93|223.67|220.87|0
1660626900000|2022-08-16 05:15:00|224.41|221.61|224.2|221.4|225.15|222.35|224.2|221.4|0
1660627200000|2022-08-16 05:20:00|224.09|221.29|225.14|222.34|225.14|222.34|223.99|221.19|0
1660627500000|2022-08-16 05:25:00|224.93|222.13|224.93|222.13|225.35|222.55|224.51|221.71|0
1660627800000|2022-08-16 05:30:00|225.14|222.34|224.29|221.49|225.14|222.34|224.29|221.49|0
1660628100000|2022-08-16 05:35:00|224.5|221.7|224.08|221.28|224.72|221.92|223.66|220.86|0
1660628400000|2022-08-16 05:40:00|223.87|221.07|223.02|220.22|223.87|221.07|223.02|220.22|0
1660628700000|2022-08-16 05:45:00|223.23|220.43|223.23|220.43|223.44|220.64|223.02|220.22|0
1660629000000|2022-08-16 05:50:00|223.02|220.22|222.59|219.79|223.02|220.22|222.38|219.58|0
1660629300000|2022-08-16 05:55:00|222.38|219.58|221.33|218.53|222.8|220|220.9|218.1|0
1660629600000|2022-08-16 06:00:00|221.54|218.74|222.38|219.58|223.22|220.42|221.33|218.53|0
1660629900000|2022-08-16 06:05:00|222.59|219.79|223.43|220.63|223.43|220.63|222.59|219.79|0
1660630200000|2022-08-16 06:10:00|223.64|220.84|224.48|221.68|225.12|222.32|223.64|220.84|0
1660630500000|2022-08-16 06:15:00|224.7|221.9|224.48|221.68|224.91|222.11|224.27|221.47|0
1660630800000|2022-08-16 06:20:00|224.59|221.79|224.56|221.76|225.54|222.74|224.27|221.47|0
1660631100000|2022-08-16 06:25:00|224.66|221.86|225.46|222.66|226.1|223.3|224.45|221.65|0
1660631400000|2022-08-16 06:30:00|225.67|222.87|226.52|223.72|227.16|224.36|225.46|222.66|0
1660631700000|2022-08-16 06:35:00|226.31|223.51|226.3|223.5|227.15|224.35|226.3|223.5|0
1660632000000|2022-08-16 06:40:00|226.52|223.72|226.09|223.29|226.94|224.14|225.67|222.87|0
1660632300000|2022-08-16 06:45:00|226.3|223.5|225.66|222.86|226.62|223.82|225.66|222.86|0
1660632600000|2022-08-16 06:50:00|225.77|222.97|225.87|223.07|226.09|223.29|225.24|222.44|0
1660632900000|2022-08-16 06:55:00|225.66|222.86|227.57|224.77|227.57|224.77|225.66|222.86|0
1660633200000|2022-08-16 07:00:00|227.35|224.55|228.31|225.51|229.9|227.1|227.35|224.55|0
1660633500000|2022-08-16 07:05:00|228|225.6|230.34|227.94|230.55|228.15|227.36|224.96|0
1660633800000|2022-08-16 07:10:00|230.55|228.15|229.48|227.08|230.55|228.15|229.27|226.87|0
1660634100000|2022-08-16 07:15:00|229.7|227.3|229.69|227.29|230.55|228.15|229.27|226.87|0
1660634400000|2022-08-16 07:20:00|229.48|227.08|228.84|226.44|229.91|227.51|227.78|225.38|0
1660634700000|2022-08-16 07:25:00|228.63|226.23|228.63|226.23|229.05|226.65|228.2|225.8|0
1660635000000|2022-08-16 07:30:00|228.41|226.01|226.71|224.31|228.63|226.23|226.61|224.21|0
1660635300000|2022-08-16 07:35:00|226.92|224.52|227.98|225.58|228.41|226.01|226.71|224.31|0
1660635600000|2022-08-16 07:40:00|228.19|225.79|229.47|227.07|229.9|227.5|228.19|225.79|0
1660635900000|2022-08-16 07:45:00|229.58|227.18|226.49|224.09|229.58|227.18|226.49|224.09|0
1660636200000|2022-08-16 07:50:00|226.7|224.3|225.64|223.24|226.7|224.3|225.22|222.82|0
1660636500000|2022-08-16 07:55:00|225.43|223.03|223.95|221.55|225.96|223.56|223.74|221.34|0
1660636800000|2022-08-16 08:00:00|223.74|221.34|224.27|221.87|224.79|222.39|223.32|220.92|0
1660637100000|2022-08-16 08:05:00|224.37|221.97|222.47|220.07|225.64|223.24|222.05|219.65|0
1660637400000|2022-08-16 08:10:00|222.05|219.65|222.47|220.07|222.89|220.49|221.42|219.02|0
1660637700000|2022-08-16 08:15:00|222.58|220.18|223.52|221.12|223.73|221.33|222.26|219.86|0
1660638000000|2022-08-16 08:20:00|223.73|221.33|222.67|220.27|224.15|221.75|222.67|220.27|0
1660638300000|2022-08-16 08:25:00|222.46|220.06|221.83|219.43|222.46|220.06|220.57|218.17|0
1660638600000|2022-08-16 08:30:00|221.41|219.01|221.61|219.21|222.67|220.27|221.41|219.01|0
1660638900000|2022-08-16 08:35:00|222.03|219.63|219.3|216.9|222.03|219.63|219.1|216.7|0
1660639200000|2022-08-16 08:40:00|219.51|217.11|220.56|218.16|220.98|218.58|218.79|216.39|0
1660639500000|2022-08-16 08:45:00|220.77|218.37|222.35|219.95|222.45|220.05|220.77|218.37|0
1660639800000|2022-08-16 08:50:00|222.45|220.05|222.02|219.62|222.45|220.05|220.76|218.36|0
1660640100000|2022-08-16 08:55:00|222.13|219.73|221.6|219.2|222.44|220.04|221.6|219.2|0
1660640400000|2022-08-16 09:00:00|221.5|219.1|224.03|221.63|224.13|221.73|221.08|218.68|0
1660640700000|2022-08-16 09:05:00|223.92|221.52|225.18|222.78|225.39|222.99|223.07|220.67|0
1660641000000|2022-08-16 09:10:00|225.39|222.99|225.81|223.41|226.24|223.84|224.97|222.57|0
1660641300000|2022-08-16 09:15:00|226.02|223.62|225.39|222.99|226.24|223.84|224.54|222.14|0
1660641600000|2022-08-16 09:20:00|225.6|223.2|225.6|223.2|226.02|223.62|224.75|222.35|0
1660641900000|2022-08-16 09:25:00|225.17|222.77|225.38|222.98|225.38|222.98|223.9|221.5|0
1660642200000|2022-08-16 09:30:00|225.17|222.77|227.29|224.89|227.71|225.31|224.96|222.56|0
1660642500000|2022-08-16 09:35:00|226.86|224.46|226.65|224.25|227.92|225.52|226.44|224.04|0
1660642800000|2022-08-16 09:40:00|226.55|224.15|226.22|223.82|227.49|225.09|225.8|223.4|0
1660643100000|2022-08-16 09:45:00|226.01|223.61|225.8|223.4|226.43|224.03|225.8|223.4|0
1660643400000|2022-08-16 09:50:00|225.91|223.51|225.37|222.97|226.43|224.03|225.06|222.66|0
1660643700000|2022-08-16 09:55:00|225.16|222.76|224.73|222.33|225.79|223.39|224.73|222.33|0
1660644000000|2022-08-16 10:00:00|224.94|222.54|225.15|222.75|226.32|223.92|224.94|222.54|0
1660644300000|2022-08-16 10:05:00|224.94|222.54|226|223.6|226|223.6|224.73|222.33|0
1660644600000|2022-08-16 10:10:00|226.21|223.81|227.48|225.08|227.9|225.5|225.68|223.28|0
1660644900000|2022-08-16 10:15:00|227.69|225.29|227.26|224.86|228.54|226.14|226.42|224.02|0
1660645200000|2022-08-16 10:20:00|226.63|224.23|225.35|222.95|226.84|224.44|225.14|222.74|0
1660645500000|2022-08-16 10:25:00|225.14|222.74|226.83|224.43|226.83|224.43|224.93|222.53|0
1660645800000|2022-08-16 10:30:00|226.62|224.22|226.62|224.22|227.26|224.86|225.98|223.58|0
1660646100000|2022-08-16 10:35:00|226.73|224.33|227.25|224.85|228.1|225.7|226.62|224.22|0
1660646400000|2022-08-16 10:40:00|227.15|224.75|227.46|225.06|228.95|226.55|227.04|224.64|0
1660646700000|2022-08-16 10:45:00|227.89|225.49|227.89|225.49|228.1|225.7|227.04|224.64|0
1660647000000|2022-08-16 10:50:00|227.67|225.27|226.82|224.42|228|225.6|226.72|224.32|0
1660647300000|2022-08-16 10:55:00|226.93|224.53|227.14|224.74|227.46|225.06|226.18|223.78|0
1660647600000|2022-08-16 11:00:00|227.24|224.84|225.33|222.93|228.52|226.12|225.12|222.72|0
1660647900000|2022-08-16 11:05:00|225.54|223.14|223.85|221.45|225.65|223.25|223.64|221.24|0
1660648200000|2022-08-16 11:10:00|224.06|221.66|223.64|221.24|224.06|221.66|223.01|220.61|0
1660648500000|2022-08-16 11:15:00|223.85|221.45|223.42|221.02|224.06|221.66|223.32|220.92|0
1660648800000|2022-08-16 11:20:00|223.53|221.13|223.21|220.81|223.53|221.13|222.58|220.18|0
1660649100000|2022-08-16 11:25:00|223.84|221.44|221.73|219.33|223.84|221.44|221.63|219.23|0
1660649400000|2022-08-16 11:30:00|221.63|219.23|221.52|219.12|222.47|220.07|221.31|218.91|0
1660649700000|2022-08-16 11:35:00|221.73|219.33|221.1|218.7|221.73|219.33|220.68|218.28|0
1660650000000|2022-08-16 11:40:00|221.52|219.12|221.83|219.43|222.99|220.59|221.51|219.11|0
1660650300000|2022-08-16 11:45:00|221.93|219.53|222.56|220.16|222.57|220.17|221.72|219.32|0
1660650600000|2022-08-16 11:50:00|222.35|219.95|221.72|219.32|222.77|220.37|221.51|219.11|0
1660650900000|2022-08-16 11:55:00|221.51|219.11|221.93|219.53|222.14|219.74|221.3|218.9|0
1660651200000|2022-08-16 12:00:00|222.14|219.74|222.77|220.37|223.51|221.11|221.93|219.53|0
1660651500000|2022-08-16 12:05:00|222.56|220.16|222.55|220.15|223.19|220.79|222.55|220.15|0
1660651800000|2022-08-16 12:10:00|222.13|219.73|220.87|218.47|222.34|219.94|220.03|217.63|0
1660652100000|2022-08-16 12:15:00|220.66|218.26|220.86|218.46|221.08|218.68|219.82|217.42|0
1660652400000|2022-08-16 12:20:00|221.07|218.67|222.25|219.85|222.46|220.06|220.56|218.16|0
1660652700000|2022-08-16 12:25:00|222.14|219.74|222.03|219.63|222.88|220.48|222.03|219.63|0
1660653000000|2022-08-16 12:30:00|221.93|219.53|224.57|222.17|225.84|223.44|221.61|219.21|0
1660653300000|2022-08-16 12:35:00|224.68|222.28|225.2|222.8|225.2|222.8|223.93|221.53|0
1660653600000|2022-08-16 12:40:00|225.1|222.7|225.41|223.01|226.48|224.08|224.78|222.38|0
1660653900000|2022-08-16 12:45:00|225.62|223.22|227.32|224.92|227.96|225.56|225.41|223.01|0
1660654200000|2022-08-16 12:50:00|227.54|225.14|229.35|226.95|231.17|228.77|227.32|224.92|0
1660654500000|2022-08-16 12:55:00|229.67|227.27|227.96|225.56|229.88|227.48|227.74|225.34|0
1660654800000|2022-08-16 13:00:00|227.74|225.34|227.1|224.7|228.6|226.2|226.89|224.49|0
1660655100000|2022-08-16 13:05:00|226.89|224.49|226.67|224.27|228.38|225.98|226.67|224.27|0
1660655400000|2022-08-16 13:10:00|227.1|224.7|227.21|224.81|228.59|226.19|226.89|224.49|0
1660655700000|2022-08-16 13:15:00|227.1|224.7|227.73|225.33|228.8|226.4|226.46|224.06|0
1660656000000|2022-08-16 13:20:00|227.95|225.55|229.01|226.61|229.65|227.25|227.63|225.23|0
1660656300000|2022-08-16 13:25:00|229.23|226.83|229.01|226.61|229.65|227.25|227.94|225.54|0
1660656600000|2022-08-16 13:30:00|228.8|226.4|222.84|220.44|228.8|226.4|220.94|218.54|0
1660656900000|2022-08-16 13:35:00|222.74|220.34|222|219.6|224.32|221.92|219.47|217.07|0
1660657200000|2022-08-16 13:40:00|222.21|219.81|223.9|221.5|224.53|222.13|221.15|218.75|0
1660657500000|2022-08-16 13:45:00|224.11|221.71|226.44|224.04|226.65|224.25|221.78|219.38|0
1660657800000|2022-08-16 13:50:00|226.87|224.47|224.95|222.55|228.15|225.75|224.1|221.7|0
1660658100000|2022-08-16 13:55:00|225.16|222.76|222.41|220.01|225.38|222.98|220.72|218.32|0
1660658400000|2022-08-16 14:00:00|222.83|220.43|226.65|224.25|230.49|228.09|222.52|220.12|0
1660658700000|2022-08-16 14:05:00|226.86|224.46|226.01|223.61|227.92|225.52|224.52|222.12|0
1660659000000|2022-08-16 14:10:00|226.22|223.82|224.6|222.2|226.43|224.03|222.07|219.67|0
1660659300000|2022-08-16 14:15:00|224.81|222.41|225.17|222.77|228.21|225.81|224.1|221.7|0
1660659600000|2022-08-16 14:20:00|225.38|222.98|224.39|221.99|226.02|223.62|222.91|220.51|0
1660659900000|2022-08-16 14:25:00|224.82|222.42|227.8|225.4|228.65|226.25|224.82|222.42|0
1660660200000|2022-08-16 14:30:00|228.01|225.61|234.66|232.26|235.31|232.91|228.01|225.61|0
1660660500000|2022-08-16 14:35:00|234.88|232.48|234.12|231.72|235.09|232.69|231.98|229.58|0
1660660800000|2022-08-16 14:40:00|233.69|231.29|228.98|226.58|234.77|232.37|228.77|226.37|0
1660661100000|2022-08-16 14:45:00|229.19|226.79|227.7|225.3|230.48|228.08|227.28|224.88|0
1660661400000|2022-08-16 14:50:00|227.91|225.51|227.91|225.51|228.55|226.15|226|223.6|0
1660661700000|2022-08-16 14:55:00|227.7|225.3|230.47|228.07|231.54|229.14|227.27|224.87|0
1660662000000|2022-08-16 15:00:00|230.68|228.28|230.47|228.07|230.9|228.5|227.27|224.87|0
1660662300000|2022-08-16 15:05:00|230.68|228.28|228.54|226.14|230.68|228.28|226.2|223.8|0
1660662600000|2022-08-16 15:10:00|228.33|225.93|220.91|218.51|228.33|225.93|220.7|218.3|0
1660662900000|2022-08-16 15:15:00|220.7|218.3|216.06|213.66|221.12|218.72|216.06|213.66|0
1660663200000|2022-08-16 15:20:00|215.85|213.45|218.78|216.38|218.99|216.59|215.85|213.45|0
1660663500000|2022-08-16 15:25:00|218.99|216.59|216.05|213.65|219.41|217.01|215.21|212.81|0
1660663800000|2022-08-16 15:30:00|216.26|213.86|214.58|212.18|217.1|214.7|211.88|209.48|0
1660664100000|2022-08-16 15:35:00|214.79|212.39|213.12|210.72|215.21|212.81|212.81|210.41|0
1660664400000|2022-08-16 15:40:00|212.71|210.31|212.91|210.51|214.58|212.18|212.49|210.09|0
1660664700000|2022-08-16 15:45:00|213.02|210.62|211.14|208.74|213.95|211.55|210.21|207.81|0
1660665000000|2022-08-16 15:50:00|210.94|208.54|207.62|205.22|211.35|208.95|207.62|205.22|0
1660665300000|2022-08-16 15:55:00|207.82|205.42|206.79|204.39|208.86|206.46|205.35|202.95|0
1660665600000|2022-08-16 16:00:00|206.99|204.59|208.23|205.83|208.44|206.04|206.58|204.18|0
1660665900000|2022-08-16 16:05:00|207.82|205.42|208.85|206.45|209.06|206.66|206.99|204.59|0
1660666200000|2022-08-16 16:10:00|208.64|206.24|206.37|203.97|208.64|206.24|206.16|203.76|0
1660666500000|2022-08-16 16:15:00|206.57|204.17|204.51|202.11|206.57|204.17|204.1|201.7|0
1660666800000|2022-08-16 16:20:00|204.92|202.52|205.74|203.34|207.19|204.79|204.92|202.52|0
1660667100000|2022-08-16 16:25:00|205.95|203.55|208.22|205.82|208.43|206.03|205.74|203.34|0
1660667400000|2022-08-16 16:30:00|208.42|206.02|207.39|204.99|208.63|206.23|206.15|203.75|0
1660667700000|2022-08-16 16:35:00|207.18|204.78|207.8|205.4|208.01|205.61|206.35|203.95|0
1660668000000|2022-08-16 16:40:00|208.01|205.61|210.49|208.09|210.91|208.51|207.38|204.98|0
1660668300000|2022-08-16 16:45:00|210.7|208.3|210.28|207.88|211.11|208.71|209.66|207.26|0
1660668600000|2022-08-16 16:50:00|210.07|207.67|210.38|207.98|211.32|208.92|209.24|206.84|0
1660668900000|2022-08-16 16:55:00|210.28|207.88|209.86|207.46|210.69|208.29|209.24|206.84|0
1660669200000|2022-08-16 17:00:00|209.65|207.25|209.03|206.63|210.9|208.5|209.03|206.63|0
1660669500000|2022-08-16 17:05:00|209.23|206.83|206.13|203.73|209.44|207.04|206.13|203.73|0
1660669800000|2022-08-16 17:10:00|206.34|203.94|206.33|203.93|206.96|204.56|205.51|203.11|0
1660670100000|2022-08-16 17:15:00|206.54|204.14|206.33|203.93|206.54|204.14|205.1|202.7|0
1660670400000|2022-08-16 17:20:00|206.54|204.14|204.68|202.28|206.95|204.55|204.48|202.08|0
1660670700000|2022-08-16 17:25:00|204.48|202.08|205.71|203.31|205.92|203.52|204.27|201.87|0
1660671000000|2022-08-16 17:30:00|205.5|203.1|204.68|202.28|206.33|203.93|204.68|202.28|0
1660671300000|2022-08-16 17:35:00|204.88|202.48|200.94|198.54|205.09|202.69|200.53|198.13|0
1660671600000|2022-08-16 17:40:00|200.73|198.33|201.55|199.15|201.96|199.56|200.73|198.33|0
1660671900000|2022-08-16 17:45:00|201.35|198.95|200.73|198.33|201.55|199.15|200.63|198.23|0
1660672200000|2022-08-16 17:50:00|200.93|198.53|199.91|197.51|201.14|198.74|199.29|196.89|0
1660672500000|2022-08-16 17:55:00|200.11|197.71|199.49|197.09|200.93|198.53|198.68|196.28|0
1660672800000|2022-08-16 18:00:00|199.7|197.3|198.88|196.48|200.52|198.12|197.25|194.85|0
1660673100000|2022-08-16 18:05:00|198.67|196.27|195.42|193.02|198.67|196.27|195.42|193.02|0
1660673400000|2022-08-16 18:10:00|195.62|193.22|195.21|192.81|195.62|193.22|193.59|191.19|0
1660673700000|2022-08-16 18:15:00|195.01|192.61|195.5|193.1|195.7|193.3|194.2|191.8|0
1660674000000|2022-08-16 18:20:00|195.3|192.9|196.51|194.11|196.91|194.51|194.7|192.3|0
1660674300000|2022-08-16 18:25:00|196.31|193.91|198.13|195.73|199.55|197.15|196.1|193.7|0
1660674600000|2022-08-16 18:30:00|198.33|195.93|202.81|200.41|202.81|200.41|198.13|195.73|0
1660674900000|2022-08-16 18:35:00|203.22|200.82|211.69|209.29|212.11|209.71|202.6|200.2|0
1660675200000|2022-08-16 18:40:00|211.27|208.87|214.61|212.21|216.29|213.89|210.86|208.46|0
1660675500000|2022-08-16 18:45:00|215.14|212.74|220.75|217.87|223.93|221.05|215.14|212.74|0
1660675800000|2022-08-16 18:50:00|220.96|218.08|221.02|218.14|222.87|219.99|219.54|216.66|0
1660676100000|2022-08-16 18:55:00|221.23|218.35|216.39|213.51|221.23|218.35|215.55|212.67|0
1660676400000|2022-08-16 19:00:00|217.02|214.14|221.86|218.98|222.5|219.62|217.02|214.14|0
1660676700000|2022-08-16 19:05:00|221.65|218.77|218.48|215.6|221.86|218.98|216.59|213.71|0
1660677000000|2022-08-16 19:10:00|219.11|216.23|218.27|215.39|220.59|217.71|218.06|215.18|0
1660677300000|2022-08-16 19:15:00|218.48|215.6|216.59|213.71|220.38|217.5|216.59|213.71|0
1660677600000|2022-08-16 19:20:00|216.8|213.92|214.49|211.61|218.48|215.6|214.28|211.4|0
1660677900000|2022-08-16 19:25:00|214.28|211.4|213.03|210.15|215.12|212.24|211.99|209.11|0
1660678200000|2022-08-16 19:30:00|212.82|209.94|210.74|207.86|213.24|210.36|210.12|207.24|0
1660678500000|2022-08-16 19:35:00|210.53|207.65|211.53|209.13|212.19|209.31|209.91|207.03|0
1660678800000|2022-08-16 19:40:00|211.33|208.93|210.5|208.1|212.78|210.38|209.67|207.27|0
1660679100000|2022-08-16 19:45:00|210.7|208.3|205.72|203.32|210.7|208.3|204.89|202.49|0
1660679400000|2022-08-16 19:50:00|205.1|202.7|208.41|206.01|208.83|206.43|204.89|202.49|0
1660679700000|2022-08-16 19:55:00|207.99|205.59|210.7|208.3|211.74|209.34|207.99|205.59|0
1660680000000|2022-08-16 20:00:00|211.11|208.71|212.78|210.38|213.41|211.01|211.11|208.71|0
1660680300000|2022-08-16 20:05:00|212.99|210.59|212.99|210.59|212.99|210.59|212.16|209.76|0
1660680600000|2022-08-16 20:10:00|212.78|210.38|213.83|211.43|213.83|211.43|212.36|209.96|0
1660680900000|2022-08-16 20:15:00|214.24|211.44|213.6|210.8|214.77|211.97|213.4|210.6|0
1660681200000|2022-08-16 20:20:00|213.39|210.59|213.39|210.59|213.6|210.8|213.18|210.38|0
1660681500000|2022-08-16 20:25:00|213.6|210.8|214.02|211.22|214.02|211.22|213.39|210.59|0
1660681800000|2022-08-16 20:30:00|213.81|211.01|212.76|209.96|213.81|211.01|212.76|209.96|0
1660682100000|2022-08-16 20:35:00|212.55|209.75|211.29|208.49|212.55|209.75|211.08|208.28|0
1660682400000|2022-08-16 20:40:00|211.08|208.28|211.08|208.28|211.29|208.49|211.08|208.28|0
1660682700000|2022-08-16 20:45:00|210.87|208.07|210.04|207.24|210.87|208.07|209.83|207.03|0
1660683000000|2022-08-16 20:50:00|209.94|207.14|208.16|205.36|209.94|207.14|208.16|205.36|0
1660683300000|2022-08-16 20:55:00|207.95|205.15|208.22|205.42|208.27|205.47|207.95|205.15|0
1660683600000|2022-08-16 21:00:00|208.49|205.69|208.4|205.6|208.58|205.78|208.4|205.6|0
1660683900000|2022-08-16 21:05:00|208.42|205.62|208.58|205.78|208.6|205.8|208.42|205.62|0
1660684200000|2022-08-16 21:10:00|208.54|205.74|208.63|205.83|208.63|205.83|208.51|205.71|0
1660684500000|2022-08-16 21:15:00|208.69|205.89|209.15|206.35|209.35|206.55|208.69|205.89|0
1660684800000|2022-08-16 21:20:00|209.03|206.23|209.06|206.26|209.06|206.26|208.94|206.14|0
1660685100000|2022-08-16 21:25:00|208.93|206.13|208.75|205.95|208.93|206.13|208.73|205.93|0
1660685400000|2022-08-16 21:30:00|208.72|205.92|208.75|205.95|208.75|205.95|208.72|205.92|0
1660685700000|2022-08-16 21:35:00|208.5|205.7|208.84|206.04|208.99|206.19|208.5|205.7|0
1660686000000|2022-08-16 21:40:00|208.81|206.01|208.58|205.78|208.87|206.07|208.56|205.76|0
1660686300000|2022-08-16 21:45:00|208.67|205.87|208.56|205.76|208.67|205.87|208.47|205.67|0
1660686600000|2022-08-16 21:50:00|208.55|205.75|208.61|205.81|208.61|205.81|208.55|205.75|0
1660686900000|2022-08-16 21:55:00|208.58|205.78|208.64|205.84|208.64|205.84|208.55|205.75|0
1660687200000|2022-08-16 22:00:00|209.07|206.27|211.46|208.66|211.56|208.76|209.07|206.27|0
1660687500000|2022-08-16 22:05:00|211.25|208.45|211.87|209.07|212.29|209.49|211.04|208.24|0
1660687800000|2022-08-16 22:10:00|211.77|208.97|211.03|208.23|211.87|209.07|211.03|208.23|0
1660688100000|2022-08-16 22:15:00|211.24|208.44|212.08|209.28|212.29|209.49|211.24|208.44|0
1660688400000|2022-08-16 22:20:00|211.87|209.07|211.55|208.75|211.87|209.07|210.82|208.02|0
1660688700000|2022-08-16 22:25:00|211.65|208.85|211.23|208.43|212.07|209.27|211.23|208.43|0
1660689000000|2022-08-16 22:30:00|210.92|208.12|211.55|208.75|211.65|208.85|210.92|208.12|0
1660689300000|2022-08-16 22:35:00|211.65|208.85|211.23|208.43|212.28|209.48|211.23|208.43|0
1660689600000|2022-08-16 22:40:00|210.81|208.01|210.81|208.01|211.44|208.64|210.39|207.59|0
1660689900000|2022-08-16 22:45:00|210.92|208.12|211.85|209.05|211.96|209.16|210.92|208.12|0
1660690200000|2022-08-16 22:50:00|211.64|208.84|211.01|208.21|211.85|209.05|211.01|208.21|0
1660690500000|2022-08-16 22:55:00|211.22|208.42|211.54|208.74|211.54|208.74|211.22|208.42|0
1660690800000|2022-08-16 23:00:00|211.64|208.84|211.63|208.83|211.84|209.04|211.12|208.32|0
1660691100000|2022-08-16 23:05:00|211.84|209.04|212.26|209.46|212.89|210.09|211.84|209.04|0
1660691400000|2022-08-16 23:10:00|212.05|209.25|211.84|209.04|212.16|209.36|211.63|208.83|0
1660691700000|2022-08-16 23:15:00|212.05|209.25|212.67|209.87|212.67|209.87|211.42|208.62|0
1660692000000|2022-08-16 23:20:00|212.25|209.45|212.67|209.87|213.09|210.29|212.04|209.24|0
1660692300000|2022-08-16 23:25:00|212.78|209.98|213.3|210.5|213.3|210.5|212.67|209.87|0
1660692600000|2022-08-16 23:30:00|213.09|210.29|213.29|210.49|213.5|210.7|212.87|210.07|0
1660692900000|2022-08-16 23:35:00|213.5|210.7|212.87|210.07|213.5|210.7|212.66|209.86|0
1660693200000|2022-08-16 23:40:00|212.66|209.86|213.08|210.28|213.29|210.49|212.66|209.86|0
1660693500000|2022-08-16 23:45:00|212.87|210.07|212.03|209.23|213.08|210.28|211.61|208.81|0
1660693800000|2022-08-16 23:50:00|211.93|209.13|210.56|207.76|212.45|209.65|210.56|207.76|0
1660694100000|2022-08-16 23:55:00|210.35|207.55|210.56|207.76|210.56|207.76|209.31|206.51|0
1660694400000|2022-08-17 00:00:00|210.35|207.55|211.39|208.59|212.23|209.43|209.52|206.72|0
1660694700000|2022-08-17 00:05:00|211.18|208.38|209.72|206.92|211.18|208.38|209.72|206.92|0
1660695000000|2022-08-17 00:10:00|209.83|207.03|207.85|205.05|209.93|207.13|207.64|204.84|0
1660695300000|2022-08-17 00:15:00|207.64|204.84|206.6|203.8|207.84|205.04|206.39|203.59|0
1660695600000|2022-08-17 00:20:00|206.39|203.59|208.05|205.25|208.67|205.87|206.18|203.38|0
1660695900000|2022-08-17 00:25:00|208.26|205.46|210.75|207.95|210.85|208.05|208.26|205.46|0
1660696200000|2022-08-17 00:30:00|210.65|207.85|209.92|207.12|211.27|208.47|209.5|206.7|0
1660696500000|2022-08-17 00:35:00|209.71|206.91|211.16|208.36|211.37|208.57|209.71|206.91|0
1660696800000|2022-08-17 00:40:00|210.95|208.15|212.3|209.5|212.3|209.5|210.95|208.15|0
1660697100000|2022-08-17 00:45:00|212.2|209.4|211.05|208.25|212.51|209.71|210.96|208.16|0
1660697400000|2022-08-17 00:50:00|210.85|208.05|211.05|208.25|211.26|208.46|210.84|208.04|0
1660697700000|2022-08-17 00:55:00|210.84|208.04|210.63|207.83|211.05|208.25|210.22|207.42|0
1660698000000|2022-08-17 01:00:00|210.74|207.94|212.5|209.7|213.12|210.32|210.63|207.83|0
1660698300000|2022-08-17 01:05:00|212.61|209.81|212.5|209.7|212.92|210.12|212.29|209.49|0
1660698600000|2022-08-17 01:10:00|212.61|209.81|211.46|208.66|212.61|209.81|211.04|208.24|0
1660698900000|2022-08-17 01:15:00|211.25|208.45|211.66|208.86|212.08|209.28|210.83|208.03|0
1660699200000|2022-08-17 01:20:00|211.77|208.97|211.87|209.07|212.08|209.28|211.45|208.65|0
1660699500000|2022-08-17 01:25:00|211.66|208.86|212.28|209.48|213.01|210.21|211.45|208.65|0
1660699800000|2022-08-17 01:30:00|212.07|209.27|211.65|208.85|212.49|209.69|211.24|208.44|0
1660700100000|2022-08-17 01:35:00|211.55|208.75|213.31|210.51|213.73|210.93|211.44|208.64|0
1660700400000|2022-08-17 01:40:00|213.52|210.72|213.31|210.51|213.52|210.72|212.48|209.68|0
1660700700000|2022-08-17 01:45:00|213.1|210.3|213.1|210.3|213.93|211.13|212.68|209.88|0
1660701000000|2022-08-17 01:50:00|212.89|210.09|211.43|208.63|213.1|210.3|211.43|208.63|0
1660701300000|2022-08-17 01:55:00|211.23|208.43|211.02|208.22|212.06|209.26|210.6|207.8|0
1660701600000|2022-08-17 02:00:00|210.81|208.01|211.11|208.31|211.84|209.04|210.71|207.91|0
1660701900000|2022-08-17 02:05:00|211.22|208.42|211.53|208.73|212.15|209.35|210.81|208.01|0
1660702200000|2022-08-17 02:10:00|211.74|208.94|212.15|209.35|212.57|209.77|211.32|208.52|0
1660702500000|2022-08-17 02:15:00|212.26|209.46|211.42|208.62|212.36|209.56|211.31|208.51|0
1660702800000|2022-08-17 02:20:00|211.52|208.72|211.94|209.14|211.94|209.14|211|208.2|0
1660703100000|2022-08-17 02:25:00|212.14|209.34|211.52|208.72|212.35|209.55|211.31|208.51|0
1660703400000|2022-08-17 02:30:00|211.31|208.51|209.85|207.05|211.42|208.62|209.85|207.05|0
1660703700000|2022-08-17 02:35:00|210.06|207.26|211.51|208.71|211.72|208.92|209.44|206.64|0
1660704000000|2022-08-17 02:40:00|211.3|208.5|211.72|208.92|211.72|208.92|210.26|207.46|0
1660704300000|2022-08-17 02:45:00|211.51|208.71|211.09|208.29|211.72|208.92|211.09|208.29|0
1660704600000|2022-08-17 02:50:00|211.3|208.5|211.29|208.49|211.92|209.12|211.29|208.49|0
1660704900000|2022-08-17 02:55:00|211.5|208.7|211.5|208.7|211.71|208.91|211.19|208.39|0
1660705200000|2022-08-17 03:00:00|211.4|208.6|211.71|208.91|211.71|208.91|210.87|208.07|0
1660705500000|2022-08-17 03:05:00|211.61|208.81|211.08|208.28|211.71|208.91|211.08|208.28|0
1660705800000|2022-08-17 03:10:00|210.87|208.07|210.66|207.86|211.39|208.59|210.66|207.86|0
1660706100000|2022-08-17 03:15:00|210.87|208.07|211.49|208.69|211.49|208.69|210.66|207.86|0
1660706400000|2022-08-17 03:20:00|211.28|208.48|211.59|208.79|211.59|208.79|210.86|208.06|0
1660706700000|2022-08-17 03:25:00|211.49|208.69|210.86|208.06|211.69|208.89|210.65|207.85|0
1660707000000|2022-08-17 03:30:00|210.76|207.96|211.48|208.68|211.69|208.89|210.76|207.96|0
1660707300000|2022-08-17 03:35:00|211.69|208.89|211.48|208.68|212.31|209.51|211.48|208.68|0
1660707600000|2022-08-17 03:40:00|211.27|208.47|211.48|208.68|211.69|208.89|211.27|208.47|0
1660707900000|2022-08-17 03:45:00|211.58|208.78|211.68|208.88|211.89|209.09|211.47|208.67|0
1660708200000|2022-08-17 03:50:00|211.89|209.09|211.05|208.25|211.89|209.09|211.05|208.25|0
1660708500000|2022-08-17 03:55:00|210.85|208.05|210.84|208.04|211.47|208.67|210.84|208.04|0
1660708800000|2022-08-17 04:00:00|210.63|207.83|210.01|207.21|210.63|207.83|210.01|207.21|0
1660709100000|2022-08-17 04:05:00|210.12|207.32|210.21|207.41|210.22|207.42|209.8|207|0
1660709400000|2022-08-17 04:10:00|210.01|207.21|210|207.2|210.11|207.31|209.8|207|0
1660709700000|2022-08-17 04:15:00|210.11|207.31|210.21|207.41|210.21|207.41|210|207.2|0
1660710000000|2022-08-17 04:20:00|210.42|207.62|210.21|207.41|210.62|207.82|210.21|207.41|0
1660710300000|2022-08-17 04:25:00|210|207.2|209.58|206.78|210|207.2|209.58|206.78|0
1660710600000|2022-08-17 04:30:00|209.37|206.57|208.75|205.95|209.37|206.57|208.75|205.95|0
1660710900000|2022-08-17 04:35:00|208.86|206.06|208.95|206.15|208.95|206.15|208.33|205.53|0
1660711200000|2022-08-17 04:40:00|208.85|206.05|207.91|205.11|208.85|206.05|207.91|205.11|0
1660711500000|2022-08-17 04:45:00|208.02|205.22|208.53|205.73|208.53|205.73|208.02|205.22|0
1660711800000|2022-08-17 04:50:00|208.43|205.63|208.32|205.52|208.53|205.73|208.22|205.42|0
1660712100000|2022-08-17 04:55:00|208.22|205.42|208.11|205.31|208.22|205.42|207.7|204.9|0
1660712400000|2022-08-17 05:00:00|207.7|204.9|206.25|203.45|207.7|204.9|206.25|203.45|0
1660712700000|2022-08-17 05:05:00|206.04|203.24|207.07|204.27|207.28|204.48|206.04|203.24|0
1660713000000|2022-08-17 05:10:00|206.97|204.17|206.45|203.65|206.97|204.17|206.04|203.24|0
1660713300000|2022-08-17 05:15:00|206.66|203.86|206.24|203.44|206.86|204.06|206.24|203.44|0
1660713600000|2022-08-17 05:20:00|206.35|203.55|206.65|203.85|206.65|203.85|205.83|203.03|0
1660713900000|2022-08-17 05:25:00|206.55|203.75|207.27|204.47|207.48|204.68|206.24|203.44|0
1660714200000|2022-08-17 05:30:00|207.17|204.37|206.85|204.05|207.68|204.88|206.85|204.05|0
1660714500000|2022-08-17 05:35:00|207.06|204.26|207.47|204.67|207.47|204.67|206.44|203.64|0
1660714800000|2022-08-17 05:40:00|207.37|204.57|207.67|204.87|207.88|205.08|207.26|204.46|0
1660715100000|2022-08-17 05:45:00|207.88|205.08|208.08|205.28|208.91|206.11|207.47|204.67|0
1660715400000|2022-08-17 05:50:00|208.29|205.49|207.36|204.56|208.4|205.6|207.26|204.46|0
1660715700000|2022-08-17 05:55:00|207.25|204.45|205.19|202.39|207.25|204.45|204.78|201.98|0
1660716000000|2022-08-17 06:00:00|205.4|202.6|206.63|203.83|206.84|204.04|205.19|202.39|0
1660716300000|2022-08-17 06:05:00|206.42|203.62|208.7|205.9|208.7|205.9|206.42|203.62|0
1660716600000|2022-08-17 06:10:00|208.69|205.89|209.73|206.93|210.35|207.55|208.39|205.59|0
1660716900000|2022-08-17 06:15:00|209.94|207.14|211.18|208.38|211.81|209.01|209.31|206.51|0
1660717200000|2022-08-17 06:20:00|211.39|208.59|210.76|207.96|211.39|208.59|210.56|207.76|0
1660717500000|2022-08-17 06:25:00|210.66|207.86|210.34|207.54|210.76|207.96|209.31|206.51|0
1660717800000|2022-08-17 06:30:00|210.14|207.34|211.17|208.37|211.38|208.58|209.93|207.13|0
1660718100000|2022-08-17 06:35:00|210.97|208.17|213.26|210.46|213.37|210.57|210.97|208.17|0
1660718400000|2022-08-17 06:40:00|213.05|210.25|212.11|209.31|213.47|210.67|212|209.2|0
1660718700000|2022-08-17 06:45:00|212.21|209.41|212.94|210.14|213.46|210.66|212|209.2|0
1660719000000|2022-08-17 06:50:00|213.04|210.24|212.62|209.82|213.04|210.24|212|209.2|0
1660719300000|2022-08-17 06:55:00|212.52|209.72|213.04|210.24|213.04|210.24|212.41|209.61|0
1660719600000|2022-08-17 07:00:00|212.73|209.93|213.98|211.18|214.29|211.49|212.2|209.4|0
1660719900000|2022-08-17 07:05:00|213.67|211.27|213.69|211.29|215.56|213.16|213.27|210.87|0
1660720200000|2022-08-17 07:10:00|214.12|211.72|214.74|212.34|215.17|212.77|213.69|211.29|0
1660720500000|2022-08-17 07:15:00|215.17|212.77|215.8|213.4|215.8|213.4|214.11|211.71|0
1660720800000|2022-08-17 07:20:00|216.01|213.61|214.11|211.71|216.01|213.61|213.38|210.98|0
1660721100000|2022-08-17 07:25:00|213.9|211.5|211.9|209.5|214.95|212.55|211.9|209.5|0
1660721400000|2022-08-17 07:30:00|211.79|209.39|213.89|211.49|214.31|211.91|211.79|209.39|0
1660721700000|2022-08-17 07:35:00|213.68|211.28|215.58|213.18|215.58|213.18|212.84|210.44|0
1660722000000|2022-08-17 07:40:00|216|213.6|217.48|215.08|217.69|215.29|215.79|213.39|0
1660722300000|2022-08-17 07:45:00|217.69|215.29|218.32|215.92|218.53|216.13|216.1|213.7|0
1660722600000|2022-08-17 07:50:00|218.11|215.71|218.11|215.71|218.53|216.13|216.84|214.44|0
1660722900000|2022-08-17 07:55:00|218.32|215.92|218.32|215.92|218.53|216.13|217.47|215.07|0
1660723200000|2022-08-17 08:00:00|218.53|216.13|219.59|217.19|221.51|219.11|218.53|216.13|0
1660723500000|2022-08-17 08:05:00|219.8|217.4|220.01|217.61|220.86|218.46|219.27|216.87|0
1660723800000|2022-08-17 08:10:00|220.12|217.72|217.67|215.27|221.5|219.1|217.36|214.96|0
1660724100000|2022-08-17 08:15:00|218.1|215.7|220.01|217.61|220.01|217.61|217.46|215.06|0
1660724400000|2022-08-17 08:20:00|219.79|217.39|218.73|216.33|221.07|218.67|218.73|216.33|0
1660724700000|2022-08-17 08:25:00|218.94|216.54|221.49|219.09|221.49|219.09|218.94|216.54|0
1660725000000|2022-08-17 08:30:00|221.92|219.52|221.7|219.3|222.13|219.73|221.28|218.88|0
1660725300000|2022-08-17 08:35:00|221.92|219.52|222.34|219.94|223.41|221.01|221.7|219.3|0
1660725600000|2022-08-17 08:40:00|222.13|219.73|222.77|220.37|222.98|220.58|221.27|218.87|0
1660725900000|2022-08-17 08:45:00|222.55|220.15|224.26|221.86|224.26|221.86|221.91|219.51|0
1660726200000|2022-08-17 08:50:00|224.05|221.65|222.33|219.93|224.05|221.65|222.12|219.72|0
1660726500000|2022-08-17 08:55:00|222.12|219.72|223.83|221.43|224.26|221.86|222.12|219.72|0
1660726800000|2022-08-17 09:00:00|224.15|221.75|222.76|220.36|224.26|221.86|221.9|219.5|0
1660727100000|2022-08-17 09:05:00|222.33|219.93|222.44|220.04|222.75|220.35|221.47|219.07|0
1660727400000|2022-08-17 09:10:00|222.54|220.14|223.39|220.99|223.61|221.21|222.33|219.93|0
1660727700000|2022-08-17 09:15:00|223.29|220.89|224.03|221.63|224.25|221.85|223.18|220.78|0
1660728000000|2022-08-17 09:20:00|224.25|221.85|223.82|221.42|224.46|222.06|223.39|220.99|0
1660728300000|2022-08-17 09:25:00|223.6|221.2|222.32|219.92|223.82|221.42|221.79|219.39|0
1660728600000|2022-08-17 09:30:00|222.53|220.13|224.67|222.27|225.1|222.7|222.1|219.7|0
1660728900000|2022-08-17 09:35:00|224.78|222.38|224.45|222.05|225.53|223.13|223.81|221.41|0
1660729200000|2022-08-17 09:40:00|224.67|222.27|225.09|222.69|225.31|222.91|223.38|220.98|0
1660729500000|2022-08-17 09:45:00|225.31|222.91|227.03|224.63|227.03|224.63|224.88|222.48|0
1660729800000|2022-08-17 09:50:00|227.24|224.84|228.97|226.57|229.61|227.21|227.03|224.63|0
1660730100000|2022-08-17 09:55:00|229.18|226.78|228.53|226.13|229.83|227.43|228.32|225.92|0
1660730400000|2022-08-17 10:00:00|228.96|226.56|229.89|227.49|230.97|228.57|228.32|225.92|0
1660730700000|2022-08-17 10:05:00|229.79|227.39|230.43|228.03|230.43|228.03|229.46|227.06|0
1660731000000|2022-08-17 10:10:00|230.54|228.14|231.18|228.78|231.62|229.22|229.89|227.49|0
1660731300000|2022-08-17 10:15:00|230.54|228.14|232.91|230.51|233.13|230.73|230.54|228.14|0
1660731600000|2022-08-17 10:20:00|232.69|230.29|233.34|230.94|233.34|230.94|231.61|229.21|0
1660731900000|2022-08-17 10:25:00|233.56|231.16|232.69|230.29|235.07|232.67|232.69|230.29|0
1660732200000|2022-08-17 10:30:00|232.8|230.4|232.69|230.29|237.03|234.63|232.47|230.07|0
1660732500000|2022-08-17 10:35:00|232.47|230.07|233.12|230.72|233.99|231.59|232.47|230.07|0
1660732800000|2022-08-17 10:40:00|233.23|230.83|235.72|233.32|236.59|234.19|233.23|230.83|0
1660733100000|2022-08-17 10:45:00|235.94|233.54|236.59|234.19|237.46|235.06|235.28|232.88|0
1660733400000|2022-08-17 10:50:00|236.37|233.97|236.15|233.75|236.59|234.19|235.71|233.31|0
1660733700000|2022-08-17 10:55:00|235.93|233.53|234.41|232.01|237.02|234.62|234.3|231.9|0
1660734000000|2022-08-17 11:00:00|233.97|231.57|235.49|233.09|236.14|233.74|233|230.6|0
1660734300000|2022-08-17 11:05:00|235.27|232.87|237.01|234.61|237.45|235.05|234.84|232.44|0
1660734600000|2022-08-17 11:10:00|236.91|234.51|237.88|235.48|237.88|235.48|235.71|233.31|0
1660734900000|2022-08-17 11:15:00|238.21|235.81|239.19|236.79|241.16|238.76|237.34|234.94|0
1660735200000|2022-08-17 11:20:00|239.41|237.01|237.77|235.37|240.06|237.66|237.01|234.61|0
1660735500000|2022-08-17 11:25:00|237.88|235.48|239.4|237|240.06|237.66|237.44|235.04|0
1660735800000|2022-08-17 11:30:00|239.62|237.22|239.62|237.22|242.69|240.29|239.4|237|0
1660736100000|2022-08-17 11:35:00|239.84|237.44|240.49|238.09|241.81|239.41|238.96|236.56|0
1660736400000|2022-08-17 11:40:00|240.61|238.21|241.15|238.75|241.81|239.41|240.05|237.65|0
1660736700000|2022-08-17 11:45:00|241.26|238.86|241.66|239.26|242.1|239.7|240.58|238.18|0
1660737000000|2022-08-17 11:50:00|241.44|239.04|240.57|238.17|242.32|239.92|240.57|238.17|0
1660737300000|2022-08-17 11:55:00|240.35|237.95|240.25|237.85|241.22|238.82|239.91|237.51|0
1660737600000|2022-08-17 12:00:00|240.13|237.73|238.61|236.21|240.25|237.85|237.74|235.34|0
1660737900000|2022-08-17 12:05:00|238.82|236.42|238.6|236.2|239.69|237.29|237.95|235.55|0
1660738200000|2022-08-17 12:10:00|238.39|235.99|239.04|236.64|239.91|237.51|236.87|234.47|0
1660738500000|2022-08-17 12:15:00|239.25|236.85|237.73|235.33|239.69|237.29|237.73|235.33|0
1660738800000|2022-08-17 12:20:00|237.51|235.11|240.77|238.37|241.43|239.03|237.3|234.9|0
1660739100000|2022-08-17 12:25:00|240.99|238.59|240.89|238.49|242.08|239.68|240.34|237.94|0
1660739400000|2022-08-17 12:30:00|244.93|242.53|243.07|240.67|246.02|243.62|239.25|236.85|0
1660739700000|2022-08-17 12:35:00|242.95|240.55|239.68|237.28|243.17|240.77|238.81|236.41|0
1660740000000|2022-08-17 12:40:00|239.46|237.06|239.68|237.28|240.55|238.15|237.72|235.32|0
1660740300000|2022-08-17 12:45:00|239.89|237.49|239.24|236.84|241.64|239.24|238.59|236.19|0
1660740600000|2022-08-17 12:50:00|239.46|237.06|243.63|241.23|243.63|241.23|237.56|235.16|0
1660740900000|2022-08-17 12:55:00|243.85|241.45|243.19|240.79|244.51|242.11|242.09|239.69|0
1660741200000|2022-08-17 13:00:00|243.08|240.68|243.85|241.45|245.6|243.2|242.31|239.91|0
1660741500000|2022-08-17 13:05:00|243.63|241.23|240.12|237.72|243.85|241.45|239.69|237.29|0
1660741800000|2022-08-17 13:10:00|239.9|237.5|242.74|240.34|244.06|241.66|239.8|237.4|0
1660742100000|2022-08-17 13:15:00|242.86|240.46|242.74|240.34|244.5|242.1|241.65|239.25|0
1660742400000|2022-08-17 13:20:00|242.52|240.12|240.12|237.72|242.86|240.46|239.9|237.5|0
1660742700000|2022-08-17 13:25:00|240.45|238.05|244.05|241.65|244.05|241.65|240.45|238.05|0
1660743000000|2022-08-17 13:30:00|243.61|241.21|236.7|234.3|243.61|241.21|235.16|232.76|0
1660743300000|2022-08-17 13:35:00|238.23|235.83|235.82|233.42|238.23|235.83|230.15|227.75|0
1660743600000|2022-08-17 13:40:00|236.04|233.64|239.11|236.71|241.97|239.57|236.04|233.64|0
1660743900000|2022-08-17 13:45:00|238.89|236.49|237.34|234.94|240.43|238.03|236.25|233.85|0
1660744200000|2022-08-17 13:50:00|237.55|235.15|235.59|233.19|240.62|238.22|234.28|231.88|0
1660744500000|2022-08-17 13:55:00|235.15|232.75|233.63|231.23|236.24|233.84|232.54|230.14|0
1660744800000|2022-08-17 14:00:00|233.74|231.34|234.06|231.66|237.55|235.15|233.62|231.22|0
1660745100000|2022-08-17 14:05:00|233.41|231.01|234.93|232.53|235.36|232.96|229.07|226.67|0
1660745400000|2022-08-17 14:10:00|235.36|232.96|239.95|237.55|241.05|238.65|233.62|231.22|0
1660745700000|2022-08-17 14:15:00|240.17|237.77|239.07|236.67|242.81|240.41|237.54|235.14|0
1660746000000|2022-08-17 14:20:00|238.85|236.45|237.7|235.3|239.07|236.67|235.07|232.67|0
1660746300000|2022-08-17 14:25:00|237.26|234.86|236.6|234.2|237.91|235.51|235.28|232.88|0
1660746600000|2022-08-17 14:30:00|237.04|234.64|237.47|235.07|239.23|236.83|235.5|233.1|0
1660746900000|2022-08-17 14:35:00|237.03|234.63|241.21|238.81|244.75|242.35|237.03|234.63|0
1660747200000|2022-08-17 14:40:00|241.43|239.03|238.4|236|241.43|239.03|237.03|234.63|0
1660747500000|2022-08-17 14:45:00|238.19|235.79|238.62|236.22|238.84|236.44|235.35|232.95|0
1660747800000|2022-08-17 14:50:00|238.84|236.44|246.77|244.37|247.43|245.03|238.62|236.22|0
1660748100000|2022-08-17 14:55:00|246.99|244.59|246.77|244.37|247.65|245.25|244.78|242.38|0
1660748400000|2022-08-17 15:00:00|246.54|244.14|244.11|241.71|246.54|244.14|243.01|240.61|0
1660748700000|2022-08-17 15:05:00|244.33|241.93|245.62|243.22|246.98|244.58|243.23|240.83|0
1660749000000|2022-08-17 15:10:00|245.84|243.44|246.06|243.66|246.5|244.1|242.54|240.14|0
1660749300000|2022-08-17 15:15:00|245.84|243.44|243.64|241.24|248.71|246.31|243.2|240.8|0
1660749600000|2022-08-17 15:20:00|243.42|241.02|241.22|238.82|244.3|241.9|240.35|237.95|0
1660749900000|2022-08-17 15:25:00|240.35|237.95|241.44|239.04|243.85|241.45|240.35|237.95|0
1660750200000|2022-08-17 15:30:00|241.22|238.82|243.36|240.96|244.03|241.63|238.38|235.98|0
1660750500000|2022-08-17 15:35:00|243.58|241.18|246.24|243.84|246.9|244.5|242.7|240.3|0
1660750800000|2022-08-17 15:40:00|246.01|243.61|251.8|249.4|253.14|250.74|245.35|242.95|0
1660751100000|2022-08-17 15:45:00|252.02|249.62|253.8|251.4|255.59|253.19|251.36|248.96|0
1660751400000|2022-08-17 15:50:00|254.02|251.62|251.8|249.4|254.47|252.07|251.35|248.95|0
1660751700000|2022-08-17 15:55:00|251.58|249.18|252.68|250.28|253.13|250.73|250.69|248.29|0
1660752000000|2022-08-17 16:00:00|252.46|250.06|248.69|246.29|252.68|250.28|248.47|246.07|0
1660752300000|2022-08-17 16:05:00|248.47|246.07|248.47|246.07|248.69|246.29|245.38|242.98|0
1660752600000|2022-08-17 16:10:00|248.69|246.29|248.69|246.29|249.79|247.39|248.02|245.62|0
1660752900000|2022-08-17 16:15:00|248.58|246.18|246.03|243.63|248.69|246.29|245.81|243.41|0
1660753200000|2022-08-17 16:20:00|246.25|243.85|242.51|240.11|247.14|244.74|242.29|239.89|0
1660753500000|2022-08-17 16:25:00|242.07|239.67|240.54|238.14|243.83|241.43|240.54|238.14|0
1660753800000|2022-08-17 16:30:00|240.75|238.35|240.97|238.57|242.07|239.67|240.53|238.13|0
1660754100000|2022-08-17 16:35:00|241.19|238.79|237.47|235.07|241.41|239.01|235.3|232.9|0
1660754400000|2022-08-17 16:40:00|237.69|235.29|237.04|234.64|239|236.6|236.17|233.77|0
1660754700000|2022-08-17 16:45:00|237.25|234.85|237.91|235.51|238.12|235.72|235.73|233.33|0
1660755000000|2022-08-17 16:50:00|237.69|235.29|238.56|236.16|239.21|236.81|237.25|234.85|0
1660755300000|2022-08-17 16:55:00|238.34|235.94|238.12|235.72|239.43|237.03|237.25|234.85|0
1660755600000|2022-08-17 17:00:00|238.56|236.16|238.55|236.15|241.84|239.44|237.9|235.5|0
1660755900000|2022-08-17 17:05:00|238.77|236.37|240.08|237.68|240.08|237.68|236.59|234.19|0
1660756200000|2022-08-17 17:10:00|239.86|237.46|237.43|235.03|239.86|237.46|236.68|234.28|0
1660756500000|2022-08-17 17:15:00|237|234.6|239.83|237.43|240.05|237.65|235.48|233.08|0
1660756800000|2022-08-17 17:20:00|239.62|237.22|238.96|236.56|239.62|237.22|236.56|234.16|0
1660757100000|2022-08-17 17:25:00|238.74|236.34|234.6|232.2|238.96|236.56|234.17|231.77|0
1660757400000|2022-08-17 17:30:00|234.82|232.42|236.12|233.72|237.86|235.46|232.65|230.25|0
1660757700000|2022-08-17 17:35:00|235.9|233.5|235.68|233.28|237.86|235.46|235.46|233.06|0
1660758000000|2022-08-17 17:40:00|235.9|233.5|236.33|233.93|236.33|233.93|233.94|231.54|0
1660758300000|2022-08-17 17:45:00|236.11|233.71|235.46|233.06|236.98|234.58|235.24|232.84|0
1660758600000|2022-08-17 17:50:00|235.68|233.28|235.67|233.27|235.68|233.28|233.5|231.1|0
1660758900000|2022-08-17 17:55:00|235.89|233.49|236.32|233.92|237.42|235.02|235.02|232.62|0
1660759200000|2022-08-17 18:00:00|236.66|234.26|228.96|226.56|238.72|236.32|221.26|218.86|0
1660759500000|2022-08-17 18:05:00|228.53|226.13|223.69|221.29|234.15|231.75|220.9|218.5|0
1660759800000|2022-08-17 18:10:00|223.47|221.07|218.13|215.73|226.91|224.51|218.13|215.73|0
1660760100000|2022-08-17 18:15:00|216.86|214.46|220.9|218.5|223.47|221.07|214.74|212.34|0
1660760400000|2022-08-17 18:20:00|221.11|218.71|224.11|221.71|227.98|225.58|220.47|218.07|0
1660760700000|2022-08-17 18:25:00|223.89|221.49|219.4|217|226.26|223.86|218.76|216.36|0
1660761000000|2022-08-17 18:30:00|218.98|216.58|216.85|214.45|221.32|218.92|216|213.6|0
1660761300000|2022-08-17 18:35:00|216.43|214.03|211.99|209.59|216.43|214.03|211.57|209.17|0
1660761600000|2022-08-17 18:40:00|212.41|210.01|221.31|218.91|221.31|218.91|212.41|210.01|0
1660761900000|2022-08-17 18:45:00|221.53|219.13|221.52|219.12|224.1|221.7|219.82|217.42|0
1660762200000|2022-08-17 18:50:00|221.64|219.24|224.09|221.69|225.17|222.77|220.46|218.06|0
1660762500000|2022-08-17 18:55:00|224.31|221.91|226.24|223.84|226.45|224.05|221.74|219.34|0
1660762800000|2022-08-17 19:00:00|226.67|224.27|222.16|219.76|227.32|224.92|221.95|219.55|0
1660763100000|2022-08-17 19:05:00|222.37|219.97|226.45|224.05|227.1|224.7|219.81|217.41|0
1660763400000|2022-08-17 19:10:00|226.35|223.95|234.25|231.85|238.41|236.01|225.37|222.97|0
1660763700000|2022-08-17 19:15:00|233.6|231.2|236.45|233.57|236.87|234.47|233.6|231.2|0
1660764000000|2022-08-17 19:20:00|236.67|233.79|232.53|229.65|238.64|235.76|232.31|229.43|0
1660764300000|2022-08-17 19:25:00|232.74|229.86|232.09|229.21|235.57|232.69|230.14|227.26|0
1660764600000|2022-08-17 19:30:00|232.85|229.97|234.59|231.71|236.23|233.35|232.52|229.64|0
1660764900000|2022-08-17 19:35:00|234.48|231.6|233.61|230.73|235.13|232.25|231.43|228.55|0
1660765200000|2022-08-17 19:40:00|233.5|230.62|232.08|229.2|234.04|231.16|231|228.12|0
1660765500000|2022-08-17 19:45:00|232.52|229.64|237.1|234.22|237.53|234.65|232.52|229.64|0
1660765800000|2022-08-17 19:50:00|235.78|232.9|234.69|231.81|240.61|237.73|234.47|231.59|0
1660766100000|2022-08-17 19:55:00|235.34|232.46|235.96|233.56|238.15|235.75|234.66|232.03|0
1660766400000|2022-08-17 20:00:00|235.75|233.35|234.44|232.04|236.62|234.22|234|231.6|0
1660766700000|2022-08-17 20:05:00|234.66|232.26|233.35|230.95|235.09|232.69|233.35|230.95|0
1660767000000|2022-08-17 20:10:00|233.57|231.17|232.7|230.3|233.78|231.38|232.26|229.86|0
1660767300000|2022-08-17 20:15:00|233.11|230.31|233.33|230.53|233.98|231.18|233.11|230.31|0
1660767600000|2022-08-17 20:20:00|233.55|230.75|233.54|230.74|233.55|230.75|233.33|230.53|0
1660767900000|2022-08-17 20:25:00|233.76|230.96|233.32|230.52|233.76|230.96|233.32|230.52|0
1660768200000|2022-08-17 20:30:00|233.11|230.31|233.11|230.31|233.11|230.31|232.67|229.87|0
1660768500000|2022-08-17 20:35:00|233.1|230.3|233|230.2|233.32|230.52|232.89|230.09|0
1660768800000|2022-08-17 20:40:00|232.89|230.09|232.67|229.87|233.32|230.52|232.45|229.65|0
1660769100000|2022-08-17 20:45:00|232.56|229.76|232.88|230.08|232.88|230.08|232.45|229.65|0
1660769400000|2022-08-17 20:50:00|232.66|229.86|233.53|230.73|233.53|230.73|232.66|229.86|0
1660769700000|2022-08-17 20:55:00|233.1|230.3|232.51|229.71|233.53|230.73|232.18|229.38|0
1660770000000|2022-08-17 21:00:00|232.61|229.81|232.88|230.08|232.94|230.14|232.54|229.74|0
1660770300000|2022-08-17 21:05:00|232.73|229.93|233.26|230.46|233.27|230.47|232.63|229.83|0
1660770600000|2022-08-17 21:10:00|233.13|230.33|233.26|230.46|233.26|230.46|233.13|230.33|0
1660770900000|2022-08-17 21:15:00|233.29|230.49|233.19|230.39|233.29|230.49|233.13|230.33|0
1660771200000|2022-08-17 21:20:00|233.22|230.42|233.26|230.46|233.26|230.46|233.03|230.23|0
1660771500000|2022-08-17 21:25:00|233.28|230.48|233.09|230.29|233.32|230.52|233.09|230.29|0
1660771800000|2022-08-17 21:30:00|233.16|230.36|233.06|230.26|233.16|230.36|233.03|230.23|0
1660772100000|2022-08-17 21:35:00|233.16|230.36|233.31|230.51|233.37|230.57|233.16|230.36|0
1660772400000|2022-08-17 21:40:00|233.33|230.53|233.81|231.01|233.87|231.07|233.33|230.53|0
1660772700000|2022-08-17 21:45:00|233.78|230.98|233.87|231.07|233.87|231.07|233.72|230.92|0
1660773000000|2022-08-17 21:50:00|233.84|231.04|233.83|231.03|233.93|231.13|233.83|231.03|0
1660773300000|2022-08-17 21:55:00|233.87|231.07|233.93|231.13|234.06|231.26|233.87|231.07|0
1660773600000|2022-08-17 22:00:00|234.22|231.42|237.6|234.8|238.04|235.24|234.22|231.42|0
1660773900000|2022-08-17 22:05:00|237.38|234.58|237.16|234.36|238.04|235.24|236.84|234.04|0
1660774200000|2022-08-17 22:10:00|236.94|234.14|237.38|234.58|237.38|234.58|236.07|233.27|0
1660774500000|2022-08-17 22:15:00|237.27|234.47|237.27|234.47|237.38|234.58|236.72|233.92|0
1660774800000|2022-08-17 22:20:00|237.16|234.36|236.61|233.81|237.37|234.57|236.39|233.59|0
1660775100000|2022-08-17 22:25:00|236.72|233.92|236.5|233.7|237.15|234.35|236.28|233.48|0
1660775400000|2022-08-17 22:30:00|236.39|233.59|236.93|234.13|236.93|234.13|236.28|233.48|0
1660775700000|2022-08-17 22:35:00|237.04|234.24|238.36|235.56|238.46|235.66|237.04|234.24|0
1660776000000|2022-08-17 22:40:00|239.01|236.21|239.77|236.97|239.99|237.19|238.9|236.1|0
1660776300000|2022-08-17 22:45:00|239.55|236.75|240.21|237.41|240.21|237.41|239.11|236.31|0
1660776600000|2022-08-17 22:50:00|240.43|237.63|239.77|236.97|240.87|238.07|239.77|236.97|0
1660776900000|2022-08-17 22:55:00|239.99|237.19|239.99|237.19|240.21|237.41|239.77|236.97|0
1660777200000|2022-08-17 23:00:00|240.1|237.3|240.76|237.96|241.3|238.5|239.99|237.19|0
1660777500000|2022-08-17 23:05:00|240.86|238.06|241.3|238.5|241.64|238.84|240.86|238.06|0
1660777800000|2022-08-17 23:10:00|241.52|238.72|241.74|238.94|241.74|238.94|241.3|238.5|0
1660778100000|2022-08-17 23:15:00|241.52|238.72|243.72|240.92|243.72|240.92|241.52|238.72|0
1660778400000|2022-08-17 23:20:00|243.5|240.7|243.17|240.37|243.5|240.7|241.74|238.94|0
1660778700000|2022-08-17 23:25:00|243.06|240.26|243.28|240.48|243.72|240.92|242.62|239.82|0
1660779000000|2022-08-17 23:30:00|243.5|240.7|244.05|241.25|244.16|241.36|242.83|240.03|0
1660779300000|2022-08-17 23:35:00|243.94|241.14|243.93|241.13|244.16|241.36|243.27|240.47|0
1660779600000|2022-08-17 23:40:00|243.83|241.03|242.39|239.59|243.93|241.13|242.39|239.59|0
1660779900000|2022-08-17 23:45:00|242.28|239.48|242.17|239.37|242.39|239.59|241.29|238.49|0
1660780200000|2022-08-17 23:50:00|241.95|239.15|243.05|240.25|244.37|241.57|241.72|238.92|0
1660780500000|2022-08-17 23:55:00|242.82|240.02|242.6|239.8|243.04|240.24|241.72|238.92|0
1660780800000|2022-08-18 00:00:00|243.04|240.24|243.92|241.12|244.15|241.35|242.38|239.58|0
1660781100000|2022-08-18 00:05:00|243.7|240.9|243.92|241.12|244.14|241.34|242.82|240.02|0
1660781400000|2022-08-18 00:10:00|243.82|241.02|244.58|241.78|245.03|242.23|243.82|241.02|0
1660781700000|2022-08-18 00:15:00|244.8|242|242.81|240.01|244.8|242|242.59|239.79|0
1660782000000|2022-08-18 00:20:00|242.59|239.79|244.36|241.56|244.36|241.56|242.37|239.57|0
1660782300000|2022-08-18 00:25:00|244.47|241.67|245.46|242.66|245.46|242.66|244.36|241.56|0
1660782600000|2022-08-18 00:30:00|245.68|242.88|246.24|243.44|246.57|243.77|244.8|242|0
1660782900000|2022-08-18 00:35:00|246.34|243.54|245.01|242.21|246.34|243.54|245.01|242.21|0
1660783200000|2022-08-18 00:40:00|245.24|242.44|244.57|241.77|245.24|242.44|243.91|241.11|0
1660783500000|2022-08-18 00:45:00|244.79|241.99|243.9|241.1|245.01|242.21|243.46|240.66|0
1660783800000|2022-08-18 00:50:00|244.13|241.33|243.02|240.22|244.35|241.55|242.58|239.78|0
1660784100000|2022-08-18 00:55:00|242.91|240.11|243.02|240.22|243.68|240.88|242.8|240|0
1660784400000|2022-08-18 01:00:00|243.24|240.44|240.59|237.79|243.57|240.77|240.59|237.79|0
1660784700000|2022-08-18 01:05:00|240.37|237.57|240.81|238.01|241.03|238.23|239.93|237.13|0
1660785000000|2022-08-18 01:10:00|240.7|237.9|240.15|237.35|241.03|238.23|239.93|237.13|0
1660785300000|2022-08-18 01:15:00|239.93|237.13|237.73|234.93|240.15|237.35|237.73|234.93|0
1660785600000|2022-08-18 01:20:00|237.95|235.15|238.39|235.59|238.83|236.03|237.51|234.71|0
1660785900000|2022-08-18 01:25:00|238.17|235.37|239.26|236.46|240.14|237.34|238.17|235.37|0
1660786200000|2022-08-18 01:30:00|239.48|236.68|239.92|237.12|240.36|237.56|238.82|236.02|0
1660786500000|2022-08-18 01:35:00|239.7|236.9|241.02|238.22|241.24|238.44|239.48|236.68|0
1660786800000|2022-08-18 01:40:00|241.24|238.44|240.57|237.77|241.79|238.99|240.35|237.55|0
1660787100000|2022-08-18 01:45:00|240.35|237.55|241.01|238.21|241.67|238.87|239.91|237.11|0
1660787400000|2022-08-18 01:50:00|241.45|238.65|242.67|239.87|243.21|240.41|241.23|238.43|0
1660787700000|2022-08-18 01:55:00|242.77|239.97|241.67|238.87|242.99|240.19|241.67|238.87|0
1660788000000|2022-08-18 02:00:00|241.89|239.09|240.79|237.99|242.11|239.31|240.46|237.66|0
1660788300000|2022-08-18 02:05:00|240.9|238.1|238.15|235.35|241.23|238.43|237.49|234.69|0
1660788600000|2022-08-18 02:10:00|238.37|235.57|239.02|236.22|239.14|236.34|237.71|234.91|0
1660788900000|2022-08-18 02:15:00|238.8|236|238.48|235.68|239.46|236.66|238.14|235.34|0
1660789200000|2022-08-18 02:20:00|238.36|235.56|239.68|236.88|239.9|237.1|238.36|235.56|0
1660789500000|2022-08-18 02:25:00|239.9|237.1|239.46|236.66|239.9|237.1|239.24|236.44|0
1660789800000|2022-08-18 02:30:00|239.68|236.88|239.65|236.85|240.33|237.53|239.1|236.3|0
1660790100000|2022-08-18 02:35:00|239.87|237.07|239.21|236.41|240.09|237.29|238.99|236.19|0
1660790400000|2022-08-18 02:40:00|238.99|236.19|238.55|235.75|239.21|236.41|238.33|235.53|0
1660790700000|2022-08-18 02:45:00|238.44|235.64|238.32|235.52|238.98|236.18|238.1|235.3|0
1660791000000|2022-08-18 02:50:00|238.54|235.74|238.54|235.74|239.2|236.4|238.22|235.42|0
1660791300000|2022-08-18 02:55:00|238.76|235.96|238.98|236.18|239.2|236.4|238.54|235.74|0
1660791600000|2022-08-18 03:00:00|238.65|235.85|238.54|235.74|238.76|235.96|237.88|235.08|0
1660791900000|2022-08-18 03:05:00|238.43|235.63|238.31|235.51|239.2|236.4|237.88|235.08|0
1660792200000|2022-08-18 03:10:00|238.21|235.41|238.21|235.41|238.75|235.95|237.87|235.07|0
1660792500000|2022-08-18 03:15:00|238.09|235.29|237.43|234.63|238.09|235.29|237.21|234.41|0
1660792800000|2022-08-18 03:20:00|237.65|234.85|237.87|235.07|238.09|235.29|237.43|234.63|0
1660793100000|2022-08-18 03:25:00|237.98|235.18|237.21|234.41|238.09|235.29|236.99|234.19|0
1660793400000|2022-08-18 03:30:00|237.32|234.52|238.08|235.28|238.09|235.29|237.21|234.41|0
1660793700000|2022-08-18 03:35:00|238.3|235.5|239.62|236.82|239.84|237.04|238.3|235.5|0
1660794000000|2022-08-18 03:40:00|239.74|236.94|240.5|237.7|240.72|237.92|239.4|236.6|0
1660794300000|2022-08-18 03:45:00|240.28|237.48|239.62|236.82|240.28|237.48|239.4|236.6|0
1660794600000|2022-08-18 03:50:00|239.84|237.04|239.73|236.93|240.28|237.48|239.4|236.6|0
1660794900000|2022-08-18 03:55:00|239.62|236.82|239.39|236.59|239.84|237.04|238.95|236.15|0
1660795200000|2022-08-18 04:00:00|239.61|236.81|239.83|237.03|239.83|237.03|239.17|236.37|0
1660795500000|2022-08-18 04:05:00|240.05|237.25|238.73|235.93|240.05|237.25|238.73|235.93|0
1660795800000|2022-08-18 04:10:00|238.84|236.04|239.61|236.81|239.61|236.81|238.73|235.93|0
1660796100000|2022-08-18 04:15:00|239.39|236.59|238.72|235.92|239.39|236.59|238.5|235.7|0
1660796400000|2022-08-18 04:20:00|238.62|235.82|238.5|235.7|238.94|236.14|238.5|235.7|0
1660796700000|2022-08-18 04:25:00|238.62|235.82|238.06|235.26|238.62|235.82|237.84|235.04|0
1660797000000|2022-08-18 04:30:00|237.84|235.04|238.06|235.26|238.06|235.26|237.62|234.82|0
1660797300000|2022-08-18 04:35:00|238.28|235.48|238.94|236.14|239.16|236.36|238.28|235.48|0
1660797600000|2022-08-18 04:40:00|238.93|236.13|239.81|237.01|240.25|237.45|238.93|236.13|0
1660797900000|2022-08-18 04:45:00|239.71|236.91|239.37|236.57|239.81|237.01|239.15|236.35|0
1660798200000|2022-08-18 04:50:00|239.15|236.35|240.25|237.45|240.25|237.45|239.15|236.35|0
1660798500000|2022-08-18 04:55:00|240.47|237.67|242.01|239.21|242.24|239.44|240.47|237.67|0
1660798800000|2022-08-18 05:00:00|242.24|239.44|241.13|238.33|242.46|239.66|240.91|238.11|0
1660799100000|2022-08-18 05:05:00|240.91|238.11|239.58|236.78|241.35|238.55|239.58|236.78|0
1660799400000|2022-08-18 05:10:00|239.8|237|239.14|236.34|239.8|237|238.7|235.9|0
1660799700000|2022-08-18 05:15:00|238.92|236.12|238.92|236.12|239.36|236.56|238.48|235.68|0
1660800000000|2022-08-18 05:20:00|239.14|236.34|239.8|237|239.8|237|238.92|236.12|0
1660800300000|2022-08-18 05:25:00|239.58|236.78|238.25|235.45|239.58|236.78|238.25|235.45|0
1660800600000|2022-08-18 05:30:00|238.37|235.57|239.57|236.77|240.45|237.65|238.25|235.45|0
1660800900000|2022-08-18 05:35:00|239.79|236.99|240.01|237.21|240.45|237.65|239.13|236.33|0
1660801200000|2022-08-18 05:40:00|239.79|236.99|240.23|237.43|240.23|237.43|239.57|236.77|0
1660801500000|2022-08-18 05:45:00|240.45|237.65|241.55|238.75|241.99|239.19|240.45|237.65|0
1660801800000|2022-08-18 05:50:00|241.33|238.53|242.88|240.08|243.32|240.52|240.67|237.87|0
1660802100000|2022-08-18 05:55:00|243.1|240.3|244.65|241.85|244.87|242.07|242.88|240.08|0
1660802400000|2022-08-18 06:00:00|245.09|242.29|244.42|241.62|247.09|244.29|243.76|240.96|0
1660802700000|2022-08-18 06:05:00|244.64|241.84|243.09|240.29|246.2|243.4|242.76|239.96|0
1660803000000|2022-08-18 06:10:00|242.76|239.96|242.44|239.64|244.65|241.85|242.43|239.63|0
1660803300000|2022-08-18 06:15:00|242.66|239.86|242|239.2|243.33|240.53|241.55|238.75|0
1660803600000|2022-08-18 06:20:00|241.78|238.98|243.33|240.53|243.55|240.75|241.55|238.75|0
1660803900000|2022-08-18 06:25:00|243.55|240.75|245.55|242.75|245.77|242.97|243.32|240.52|0
1660804200000|2022-08-18 06:30:00|245.77|242.97|248.22|245.42|248.89|246.09|245.55|242.75|0
1660804500000|2022-08-18 06:35:00|248.44|245.64|247.99|245.19|248.89|246.09|246.43|243.63|0
1660804800000|2022-08-18 06:40:00|247.55|244.75|246.88|244.08|248.89|246.09|246.88|244.08|0
1660805100000|2022-08-18 06:45:00|247.1|244.3|247.77|244.97|247.99|245.19|246.21|243.41|0
1660805400000|2022-08-18 06:50:00|247.32|244.52|249.78|246.98|249.78|246.98|247.1|244.3|0
1660805700000|2022-08-18 06:55:00|249.55|246.75|250.67|247.87|251.57|248.77|249.55|246.75|0
1660806000000|2022-08-18 07:00:00|249.77|246.97|249.1|246.3|250|247.2|247.98|245.18|0
1660806300000|2022-08-18 07:05:00|249.12|246.72|245.52|243.12|251.36|248.96|245.3|242.9|0
1660806600000|2022-08-18 07:10:00|245.75|243.35|245.52|243.12|246.53|244.13|244.63|242.23|0
1660806900000|2022-08-18 07:15:00|245.97|243.57|250.1|247.7|250.21|247.81|245.74|243.34|0
1660807200000|2022-08-18 07:20:00|250.66|248.26|246.86|244.46|250.88|248.48|246.53|244.13|0
1660807500000|2022-08-18 07:25:00|246.97|244.57|245.96|243.56|247.97|245.57|244.63|242.23|0
1660807800000|2022-08-18 07:30:00|245.86|243.46|245.07|242.67|246.75|244.35|244.62|242.22|0
1660808100000|2022-08-18 07:35:00|245.18|242.78|244.62|242.22|246.85|244.45|244.18|241.78|0
1660808400000|2022-08-18 07:40:00|244.84|242.44|245.63|243.23|245.73|243.33|243.29|240.89|0
1660808700000|2022-08-18 07:45:00|245.73|243.33|245.73|243.33|246.85|244.45|245.29|242.89|0
1660809000000|2022-08-18 07:50:00|245.51|243.11|247.07|244.67|247.51|245.11|245.29|242.89|0
1660809300000|2022-08-18 07:55:00|246.84|244.44|244.83|242.43|247.51|245.11|244.83|242.43|0
1660809600000|2022-08-18 08:00:00|244.39|241.99|243.39|240.99|245.06|242.66|243.05|240.65|0
1660809900000|2022-08-18 08:05:00|243.05|240.65|242.6|240.2|244.38|241.98|241.49|239.09|0
1660810200000|2022-08-18 08:10:00|242.82|240.42|243.27|240.87|243.94|241.54|242.38|239.98|0
1660810500000|2022-08-18 08:15:00|243.16|240.76|244.6|242.2|244.6|242.2|241.93|239.53|0
1660810800000|2022-08-18 08:20:00|244.72|242.32|245.5|243.1|246.84|244.44|244.72|242.32|0
1660811100000|2022-08-18 08:25:00|245.27|242.87|245.49|243.09|246.84|244.44|245.27|242.87|0
1660811400000|2022-08-18 08:30:00|245.27|242.87|244.94|242.54|246.39|243.99|244.71|242.31|0
1660811700000|2022-08-18 08:35:00|244.82|242.42|245.04|242.64|245.94|243.54|244.15|241.75|0
1660812000000|2022-08-18 08:40:00|244.82|242.42|241.69|239.29|245.61|243.21|241.47|239.07|0
1660812300000|2022-08-18 08:45:00|241.47|239.07|240.14|237.74|241.81|239.41|239.25|236.85|0
1660812600000|2022-08-18 08:50:00|240.36|237.96|241.25|238.85|241.25|238.85|239.25|236.85|0
1660812900000|2022-08-18 08:55:00|241.69|239.29|237.69|235.29|241.91|239.51|237.25|234.85|0
1660813200000|2022-08-18 09:00:00|237.47|235.07|237.91|235.51|238.13|235.73|236.59|234.19|0
1660813500000|2022-08-18 09:05:00|237.81|235.41|235.48|233.08|237.91|235.51|233.94|231.54|0
1660813800000|2022-08-18 09:10:00|235.7|233.3|236.58|234.18|236.58|234.18|234.59|232.19|0
1660814100000|2022-08-18 09:15:00|236.36|233.96|235.47|233.07|236.8|234.4|235.47|233.07|0
1660814400000|2022-08-18 09:20:00|235.69|233.29|235.69|233.29|236.14|233.74|234.59|232.19|0
1660814700000|2022-08-18 09:25:00|235.47|233.07|234.15|231.75|235.69|233.29|233.27|230.87|0
1660815000000|2022-08-18 09:30:00|234.26|231.86|234.81|232.41|235.25|232.85|233.93|231.53|0
1660815300000|2022-08-18 09:35:00|234.36|231.96|232.6|230.2|234.58|232.18|232.16|229.76|0
1660815600000|2022-08-18 09:40:00|232.72|230.32|231.5|229.1|233.04|230.64|231.28|228.88|0
1660815900000|2022-08-18 09:45:00|231.72|229.32|231.28|228.88|232.6|230.2|230.4|228|0
1660816200000|2022-08-18 09:50:00|231.5|229.1|229.74|227.34|232.38|229.98|229.74|227.34|0
1660816500000|2022-08-18 09:55:00|229.96|227.56|230.18|227.78|231.06|228.66|229.3|226.9|0
1660816800000|2022-08-18 10:00:00|229.96|227.56|226.24|223.84|230.18|227.78|226.24|223.84|0
1660817100000|2022-08-18 10:05:00|226.14|223.74|227.11|224.71|227.55|225.15|225.27|222.87|0
1660817400000|2022-08-18 10:10:00|226.9|224.5|229.08|226.68|229.3|226.9|226.9|224.5|0
1660817700000|2022-08-18 10:15:00|228.86|226.46|229.29|226.89|230.39|227.99|228.42|226.02|0
1660818000000|2022-08-18 10:20:00|229.07|226.67|229.29|226.89|229.95|227.55|228.64|226.24|0
1660818300000|2022-08-18 10:25:00|229.19|226.79|229.51|227.11|229.73|227.33|228.53|226.13|0
1660818600000|2022-08-18 10:30:00|229.4|227|228.96|226.56|229.4|227|228.63|226.23|0
1660818900000|2022-08-18 10:35:00|228.63|226.23|227.75|225.35|228.85|226.45|227.32|224.92|0
1660819200000|2022-08-18 10:40:00|227.54|225.14|229.94|227.54|229.94|227.54|227.32|224.92|0
1660819500000|2022-08-18 10:45:00|230.16|227.76|231.25|228.85|232.35|229.95|230.16|227.76|0
1660819800000|2022-08-18 10:50:00|231.37|228.97|231.47|229.07|232.35|229.95|230.81|228.41|0
1660820100000|2022-08-18 10:55:00|231.58|229.18|231.47|229.07|231.91|229.51|230.7|228.3|0
1660820400000|2022-08-18 11:00:00|231.69|229.29|231.58|229.18|233.01|230.61|231.03|228.63|0
1660820700000|2022-08-18 11:05:00|231.69|229.29|230.15|227.75|231.69|229.29|229.93|227.53|0
1660821000000|2022-08-18 11:10:00|229.93|227.53|229.27|226.87|230.15|227.75|229.27|226.87|0
1660821300000|2022-08-18 11:15:00|229.38|226.98|230.36|227.96|230.36|227.96|229.05|226.65|0
1660821600000|2022-08-18 11:20:00|230.58|228.18|230.8|228.4|231.46|229.06|229.7|227.3|0
1660821900000|2022-08-18 11:25:00|230.91|228.51|232.99|230.59|232.99|230.59|230.58|228.18|0
1660822200000|2022-08-18 11:30:00|232.77|230.37|229.04|226.64|233.11|230.71|228.17|225.77|0
1660822500000|2022-08-18 11:35:00|229.26|226.86|227.95|225.55|229.48|227.08|227.51|225.11|0
1660822800000|2022-08-18 11:40:00|227.73|225.33|227.94|225.54|229.59|227.19|227.51|225.11|0
1660823100000|2022-08-18 11:45:00|227.73|225.33|227.72|225.32|228.38|225.98|227.07|224.67|0
1660823400000|2022-08-18 11:50:00|227.94|225.54|227.72|225.32|228.71|226.31|227.5|225.1|0
1660823700000|2022-08-18 11:55:00|227.94|225.54|226.41|224.01|228.38|225.98|226.41|224.01|0
1660824000000|2022-08-18 12:00:00|226.52|224.12|224.45|222.05|226.85|224.45|224.23|221.83|0
1660824300000|2022-08-18 12:05:00|224.67|222.27|221.99|219.59|224.67|222.27|220.73|218.33|0
1660824600000|2022-08-18 12:10:00|221.77|219.37|225.04|222.64|225.26|222.86|221.77|219.37|0
1660824900000|2022-08-18 12:15:00|225.25|222.85|227.22|224.82|227.22|224.82|225.04|222.64|0
1660825200000|2022-08-18 12:20:00|227.44|225.04|227|224.6|227.66|225.26|226.56|224.16|0
1660825500000|2022-08-18 12:25:00|226.78|224.38|227.66|225.26|227.66|225.26|226.12|223.72|0
1660825800000|2022-08-18 12:30:00|227.55|225.15|227.44|225.04|231.4|229|227|224.6|0
1660826100000|2022-08-18 12:35:00|227.33|224.93|229.63|227.23|230.41|228.01|227|224.6|0
1660826400000|2022-08-18 12:40:00|229.74|227.34|228.97|226.57|232.49|230.09|228.75|226.35|0
1660826700000|2022-08-18 12:45:00|229.19|226.79|228.75|226.35|230.51|228.11|228.31|225.91|0
1660827000000|2022-08-18 12:50:00|228.97|226.57|228.52|226.12|230.51|228.11|227.65|225.25|0
1660827300000|2022-08-18 12:55:00|228.3|225.9|228.08|225.68|230.5|228.1|227.86|225.46|0
1660827600000|2022-08-18 13:00:00|227.42|225.02|229.74|227.34|229.74|227.34|227.21|224.81|0
1660827900000|2022-08-18 13:05:00|229.64|227.24|231.07|228.67|231.73|229.33|229.52|227.12|0
1660828200000|2022-08-18 13:10:00|230.85|228.45|230.62|228.22|231.07|228.67|229.74|227.34|0
1660828500000|2022-08-18 13:15:00|230.4|228|230.18|227.78|231.07|228.67|229.74|227.34|0
1660828800000|2022-08-18 13:20:00|229.96|227.56|230.4|228|230.62|228.22|229.07|226.67|0
1660829100000|2022-08-18 13:25:00|231.18|228.78|233.27|230.87|234.16|231.76|230.84|228.44|0
1660829400000|2022-08-18 13:30:00|232.83|230.43|239.54|237.14|240.66|238.26|231.5|229.1|0
1660829700000|2022-08-18 13:35:00|239.98|237.58|235.76|233.36|240.88|238.48|234.43|232.03|0
1660830000000|2022-08-18 13:40:00|235.98|233.58|233.55|231.15|238.87|236.47|233.1|230.7|0
1660830300000|2022-08-18 13:45:00|233.1|230.7|241.99|239.59|241.99|239.59|232.88|230.48|0
1660830600000|2022-08-18 13:50:00|241.76|239.36|240.42|238.02|242.66|240.26|237.75|235.35|0
1660830900000|2022-08-18 13:55:00|240.2|237.8|240.98|238.58|241.98|239.58|238.2|235.8|0
1660831200000|2022-08-18 14:00:00|241.76|239.36|242.2|239.8|245.57|243.17|241.76|239.36|0
1660831500000|2022-08-18 14:05:00|241.76|239.36|239.97|237.57|244.44|242.04|239.75|237.35|0
1660831800000|2022-08-18 14:10:00|240.42|238.02|240.41|238.01|243.54|241.14|239.97|237.57|0
1660832100000|2022-08-18 14:15:00|240.64|238.24|238.63|236.23|242.2|239.8|238.41|236.01|0
1660832400000|2022-08-18 14:20:00|238.41|236.01|236.17|233.77|238.85|236.45|235.28|232.88|0
1660832700000|2022-08-18 14:25:00|236.4|234|239.08|236.68|239.3|236.9|235.06|232.66|0
1660833000000|2022-08-18 14:30:00|238.63|236.23|238.4|236|242.22|239.82|237.06|234.66|0
1660833300000|2022-08-18 14:35:00|238.85|236.45|236.61|234.21|240.2|237.8|236.61|234.21|0
1660833600000|2022-08-18 14:40:00|236.39|233.99|233.49|231.09|237.06|234.66|231.49|229.09|0
1660833900000|2022-08-18 14:45:00|233.05|230.65|229.28|226.88|234.38|231.98|229.06|226.66|0
1660834200000|2022-08-18 14:50:00|229.06|226.66|231.85|229.45|233.42|231.02|228.39|225.99|0
1660834500000|2022-08-18 14:55:00|232.08|229.68|233.41|231.01|235.43|233.03|231.41|229.01|0
1660834800000|2022-08-18 15:00:00|232.97|230.57|235.87|233.47|236.55|234.15|230.29|227.89|0
1660835100000|2022-08-18 15:05:00|235.65|233.25|235.42|233.02|238.34|235.94|234.98|232.58|0
1660835400000|2022-08-18 15:10:00|234.98|232.58|231.62|229.22|235.42|233.02|231.4|229|0
1660835700000|2022-08-18 15:15:00|231.4|229|231.84|229.44|232.52|230.12|228.29|225.89|0
1660836000000|2022-08-18 15:20:00|232.07|229.67|226.29|223.89|232.07|229.67|226.29|223.89|0
1660836300000|2022-08-18 15:25:00|226.73|224.33|226.51|224.11|228.73|226.33|225.18|222.78|0
1660836600000|2022-08-18 15:30:00|225.84|223.44|225.07|222.67|227.84|225.44|223.19|220.79|0
1660836900000|2022-08-18 15:35:00|224.74|222.34|224.07|221.67|226.28|223.88|222.75|220.35|0
1660837200000|2022-08-18 15:40:00|223.85|221.45|223.85|221.45|225.4|223|222.09|219.69|0
1660837500000|2022-08-18 15:45:00|223.52|221.12|222.53|220.13|224.95|222.55|221.65|219.25|0
1660837800000|2022-08-18 15:50:00|222.09|219.69|223.4|221|224.29|221.89|220.99|218.59|0
1660838100000|2022-08-18 15:55:00|223.18|220.78|225.39|222.99|225.39|222.99|221.2|218.8|0
1660838400000|2022-08-18 16:00:00|224.73|222.33|223.62|221.22|226.49|224.09|223.07|220.67|0
1660838700000|2022-08-18 16:05:00|223.4|221|225.38|222.98|225.83|223.43|222.96|220.56|0
1660839000000|2022-08-18 16:10:00|225.61|223.21|226.05|223.65|226.93|224.53|224.5|222.1|0
1660839300000|2022-08-18 16:15:00|225.83|223.43|226.27|223.87|226.93|224.53|224.94|222.54|0
1660839600000|2022-08-18 16:20:00|226.49|224.09|234.05|231.65|234.72|232.32|226.49|224.09|0
1660839900000|2022-08-18 16:25:00|234.28|231.88|234.72|232.32|236.07|233.67|232.49|230.09|0
1660840200000|2022-08-18 16:30:00|234.5|232.1|233.83|231.43|236.29|233.89|233.6|231.2|0
1660840500000|2022-08-18 16:35:00|233.6|231.2|235.39|232.99|237.19|234.79|233.38|230.98|0
1660840800000|2022-08-18 16:40:00|235.84|233.44|240.56|238.16|240.56|238.16|234.94|232.54|0
1660841100000|2022-08-18 16:45:00|240.79|238.39|236.51|234.11|241.01|238.61|235.61|233.21|0
1660841400000|2022-08-18 16:50:00|236.73|234.33|235.83|233.43|237.63|235.23|235.83|233.43|0
1660841700000|2022-08-18 16:55:00|236.06|233.66|236.51|234.11|237.63|235.23|235.39|232.99|0
1660842000000|2022-08-18 17:00:00|236.06|233.66|237.85|235.45|238.3|235.9|235.16|232.76|0
1660842300000|2022-08-18 17:05:00|238.08|235.68|232.25|229.85|238.08|235.68|232.03|229.63|0
1660842600000|2022-08-18 17:10:00|232.03|229.63|235.6|233.2|235.6|233.2|230.46|228.06|0
1660842900000|2022-08-18 17:15:00|235.38|232.98|232.02|229.62|235.83|233.43|232.02|229.62|0
1660843200000|2022-08-18 17:20:00|231.8|229.4|232.24|229.84|233.36|230.96|230.24|227.84|0
1660843500000|2022-08-18 17:25:00|232.02|229.62|230.9|228.5|233.14|230.74|229.79|227.39|0
1660843800000|2022-08-18 17:30:00|230.68|228.28|230.45|228.05|232.46|230.06|229.79|227.39|0
1660844100000|2022-08-18 17:35:00|230.23|227.83|228.01|225.61|230.45|228.05|228.01|225.61|0
1660844400000|2022-08-18 17:40:00|227.79|225.39|228.45|226.05|228.67|226.27|227.56|225.16|0
1660844700000|2022-08-18 17:45:00|228.67|226.27|230.67|228.27|231.12|228.72|228.67|226.27|0
1660845000000|2022-08-18 17:50:00|230.89|228.49|230.22|227.82|230.89|228.49|228.89|226.49|0
1660845300000|2022-08-18 17:55:00|230.45|228.05|231.23|228.83|232.9|230.5|230.22|227.82|0
1660845600000|2022-08-18 18:00:00|231.11|228.71|231.11|228.71|233.12|230.72|230|227.6|0
1660845900000|2022-08-18 18:05:00|230.89|228.49|227.77|225.37|231.78|229.38|227.55|225.15|0
1660846200000|2022-08-18 18:10:00|228|225.6|228.22|225.82|229.99|227.59|226.22|223.82|0
1660846500000|2022-08-18 18:15:00|228.44|226.04|226.88|224.48|228.66|226.26|226.44|224.04|0
1660846800000|2022-08-18 18:20:00|227.1|224.7|226.66|224.26|229.1|226.7|226.66|224.26|0
1660847100000|2022-08-18 18:25:00|226.88|224.48|227.54|225.14|228.21|225.81|226.66|224.26|0
1660847400000|2022-08-18 18:30:00|227.32|224.92|229.99|227.59|231.32|228.92|227.32|224.92|0
1660847700000|2022-08-18 18:35:00|230.21|227.81|230.21|227.81|231.1|228.7|229.54|227.14|0
1660848000000|2022-08-18 18:40:00|230.43|228.03|227.32|224.92|230.65|228.25|227.32|224.92|0
1660848300000|2022-08-18 18:45:00|227.54|225.14|229.09|226.69|229.54|227.14|227.09|224.69|0
1660848600000|2022-08-18 18:50:00|228.87|226.47|223.99|221.59|229.31|226.91|223.99|221.59|0
1660848900000|2022-08-18 18:55:00|224.21|221.81|225.1|222.7|225.32|222.92|223.33|220.93|0
1660849200000|2022-08-18 19:00:00|225.32|222.92|223.55|221.15|225.98|223.58|223.33|220.93|0
1660849500000|2022-08-18 19:05:00|223.77|221.37|223.55|221.15|223.99|221.59|222.66|220.26|0
1660849800000|2022-08-18 19:10:00|223.32|220.92|222|219.6|224.21|221.81|221.12|218.72|0
1660850100000|2022-08-18 19:15:00|221.56|219.16|218.7|216.3|222.66|220.26|218.27|215.87|0
1660850400000|2022-08-18 19:20:00|218.92|216.52|218.26|215.86|221.34|218.94|218.05|215.65|0
1660850700000|2022-08-18 19:25:00|218.05|215.65|218.7|216.3|220.02|217.62|217.83|215.43|0
1660851000000|2022-08-18 19:30:00|218.48|216.08|216.95|214.55|220.23|217.83|216.73|214.33|0
1660851300000|2022-08-18 19:35:00|217.39|214.99|218.26|215.86|218.26|215.86|216.51|214.11|0
1660851600000|2022-08-18 19:40:00|218.04|215.64|218.48|216.08|219.57|217.17|217.16|214.76|0
1660851900000|2022-08-18 19:45:00|218.69|216.29|220.01|217.61|221.33|218.93|218.04|215.64|0
1660852200000|2022-08-18 19:50:00|220.67|218.27|225.96|223.56|226.4|224|220.67|218.27|0
1660852500000|2022-08-18 19:55:00|225.74|223.34|222.64|220.24|227.73|225.33|222.64|220.24|0
1660852800000|2022-08-18 20:00:00|222.86|220.46|222.46|220.06|223.75|221.35|221.32|218.92|0
1660853100000|2022-08-18 20:05:00|222.68|220.28|224.67|222.27|224.67|222.27|222.68|220.28|0
1660853400000|2022-08-18 20:10:00|224.44|222.04|225.77|223.37|225.77|223.37|223.56|221.16|0
1660853700000|2022-08-18 20:15:00|225.09|222.29|223.98|221.18|225.09|222.29|223.98|221.18|0
1660854000000|2022-08-18 20:20:00|224.2|221.4|223.53|220.73|224.2|221.4|223.31|220.51|0
1660854300000|2022-08-18 20:25:00|223.31|220.51|223.31|220.51|223.75|220.95|222.65|219.85|0
1660854600000|2022-08-18 20:30:00|223.53|220.73|222.87|220.07|223.53|220.73|222.65|219.85|0
1660854900000|2022-08-18 20:35:00|222.64|219.84|223.31|220.51|223.31|220.51|222.64|219.84|0
1660855200000|2022-08-18 20:40:00|223.08|220.28|222.86|220.06|223.53|220.73|222.86|220.06|0
1660855500000|2022-08-18 20:45:00|222.76|219.96|222.86|220.06|223.08|220.28|222.64|219.84|0
1660855800000|2022-08-18 20:50:00|223.08|220.28|222.42|219.62|223.08|220.28|222.31|219.51|0
1660856100000|2022-08-18 20:55:00|222.31|219.51|222.85|220.05|223.74|220.94|222.31|219.51|0
1660856400000|2022-08-18 21:00:00|222.71|219.91|222.77|219.97|223.07|220.27|222.71|219.91|0
1660856700000|2022-08-18 21:05:00|222.81|220.01|222.9|220.1|223.1|220.3|222.55|219.75|0
1660857000000|2022-08-18 21:10:00|222.97|220.17|222.67|219.87|222.97|220.17|222.65|219.85|0
1660857300000|2022-08-18 21:15:00|222.96|220.16|222.67|219.87|223.06|220.26|222.67|219.87|0
1660857600000|2022-08-18 21:20:00|222.61|219.81|223.19|220.39|223.22|220.42|222.61|219.81|0
1660857900000|2022-08-18 21:25:00|223.02|220.22|222.9|220.1|223.02|220.22|222.67|219.87|0
1660858200000|2022-08-18 21:30:00|222.86|220.06|222.89|220.09|222.96|220.16|222.86|220.06|0
1660858500000|2022-08-18 21:35:00|222.93|220.13|222.95|220.15|222.99|220.19|222.93|220.13|0
1660858800000|2022-08-18 21:40:00|222.99|220.19|223.28|220.48|223.28|220.48|222.99|220.19|0
1660859100000|2022-08-18 21:45:00|223.24|220.44|223.24|220.44|223.24|220.44|223.24|220.44|0
1660859700000|2022-08-18 21:55:00|223.37|220.57|223.53|220.73|223.53|220.73|223.2|220.4|0
1660860000000|2022-08-18 22:00:00|223.83|221.03|225.26|222.46|225.71|222.91|223.17|220.37|0
1660860300000|2022-08-18 22:05:00|225.48|222.68|224.27|221.47|225.48|222.68|223.71|220.91|0
1660860600000|2022-08-18 22:10:00|224.15|221.35|224.82|222.02|224.82|222.02|223.83|221.03|0
1660860900000|2022-08-18 22:15:00|224.71|221.91|224.81|222.01|225.04|222.24|224.37|221.57|0
1660861200000|2022-08-18 22:20:00|225.04|222.24|224.37|221.57|225.04|222.24|224.15|221.35|0
1660861500000|2022-08-18 22:25:00|224.59|221.79|224.59|221.79|224.59|221.79|223.26|220.46|0
1660861800000|2022-08-18 22:30:00|224.48|221.68|224.59|221.79|224.81|222.01|224.15|221.35|0
1660862100000|2022-08-18 22:35:00|224.36|221.56|224.81|222.01|225.25|222.45|224.36|221.56|0
1660862400000|2022-08-18 22:40:00|224.58|221.78|224.14|221.34|224.8|222|224.14|221.34|0
1660862700000|2022-08-18 22:45:00|224.36|221.56|225.25|222.45|225.25|222.45|224.36|221.56|0
1660863000000|2022-08-18 22:50:00|225.47|222.67|224.8|222|225.47|222.67|224.8|222|0
1660863300000|2022-08-18 22:55:00|225.02|222.22|225.24|222.44|225.24|222.44|224.8|222|0
1660863600000|2022-08-18 23:00:00|225.13|222.33|225.58|222.78|225.68|222.88|225.02|222.22|0
1660863900000|2022-08-18 23:05:00|225.46|222.66|225.46|222.66|225.68|222.88|225.24|222.44|0
1660864200000|2022-08-18 23:10:00|225.24|222.44|225.24|222.44|225.24|222.44|225.01|222.21|0
1660864500000|2022-08-18 23:15:00|225.13|222.33|225.45|222.65|225.68|222.88|225.13|222.33|0
1660864800000|2022-08-18 23:20:00|225.57|222.77|225.67|222.87|225.9|223.1|225.45|222.65|0
1660865100000|2022-08-18 23:25:00|225.45|222.65|224.79|221.99|225.67|222.87|224.79|221.99|0
1660865400000|2022-08-18 23:30:00|225.01|222.21|225.67|222.87|225.67|222.87|225.01|222.21|0
1660865700000|2022-08-18 23:35:00|225.45|222.65|225.89|223.09|226.11|223.31|225.45|222.65|0
1660866000000|2022-08-18 23:40:00|226.11|223.31|226.55|223.75|226.56|223.76|226|223.2|0
1660866300000|2022-08-18 23:45:00|226.33|223.53|225.89|223.09|226.55|223.75|225.89|223.09|0
1660866600000|2022-08-18 23:50:00|225.66|222.86|225.22|222.42|226.33|223.53|225.22|222.42|0
1660866900000|2022-08-18 23:55:00|225.44|222.64|224.33|221.53|225.66|222.86|224.33|221.53|0
1660867200000|2022-08-19 00:00:00|224.55|221.75|226.55|223.75|226.55|223.75|223|220.2|0
1660867500000|2022-08-19 00:05:00|228.33|225.53|227.66|224.86|228.99|226.19|227.43|224.63|0
1660867800000|2022-08-19 00:10:00|227.88|225.08|229.44|226.64|229.66|226.86|227.88|225.08|0
1660868100000|2022-08-19 00:15:00|229.21|226.41|228.32|225.52|229.44|226.64|227.88|225.08|0
1660868400000|2022-08-19 00:20:00|228.54|225.74|228.76|225.96|228.99|226.19|228.1|225.3|0
1660868700000|2022-08-19 00:25:00|228.99|226.19|230.1|227.3|230.77|227.97|228.99|226.19|0
1660869000000|2022-08-19 00:30:00|230.32|227.52|230.1|227.3|230.32|227.52|228.98|226.18|0
1660869300000|2022-08-19 00:35:00|229.88|227.08|230.32|227.52|230.77|227.97|229.65|226.85|0
1660869600000|2022-08-19 00:40:00|230.44|227.64|229.65|226.85|230.54|227.74|229.2|226.4|0
1660869900000|2022-08-19 00:45:00|229.87|227.07|230.09|227.29|230.54|227.74|229.43|226.63|0
1660870200000|2022-08-19 00:50:00|229.87|227.07|230.09|227.29|230.54|227.74|229.65|226.85|0
1660870500000|2022-08-19 00:55:00|229.87|227.07|229.42|226.62|229.87|227.07|228.53|225.73|0
1660870800000|2022-08-19 01:00:00|229.2|226.4|229.19|226.39|230.09|227.29|229.19|226.39|0
1660871100000|2022-08-19 01:05:00|229.42|226.62|228.75|225.95|229.42|226.62|228.3|225.5|0
1660871400000|2022-08-19 01:10:00|228.52|225.72|228.3|225.5|228.75|225.95|227.85|225.05|0
1660871700000|2022-08-19 01:15:00|227.97|225.17|228.97|226.17|229.19|226.39|227.63|224.83|0
1660872000000|2022-08-19 01:20:00|228.74|225.94|229.19|226.39|229.63|226.83|228.74|225.94|0
1660872300000|2022-08-19 01:25:00|228.96|226.16|229.52|226.72|229.63|226.83|228.74|225.94|0
1660872600000|2022-08-19 01:30:00|229.19|226.39|232.54|229.74|232.76|229.96|228.96|226.16|0
1660872900000|2022-08-19 01:35:00|232.31|229.51|230.74|227.94|232.31|229.51|230.74|227.94|0
1660873200000|2022-08-19 01:40:00|230.97|228.17|230.97|228.17|231.86|229.06|230.07|227.27|0
1660873500000|2022-08-19 01:45:00|230.86|228.06|229.85|227.05|231.41|228.61|229.62|226.82|0
1660873800000|2022-08-19 01:50:00|229.62|226.82|228.95|226.15|229.85|227.05|228.4|225.6|0
1660874100000|2022-08-19 01:55:00|229.18|226.38|228.95|226.15|229.62|226.82|228.73|225.93|0
1660874400000|2022-08-19 02:00:00|228.73|225.93|229.39|226.59|229.62|226.82|228.5|225.7|0
1660874700000|2022-08-19 02:05:00|229.17|226.37|229.39|226.59|229.62|226.82|228.28|225.48|0
1660875000000|2022-08-19 02:10:00|229.62|226.82|228.94|226.14|230.29|227.49|228.72|225.92|0
1660875300000|2022-08-19 02:15:00|229.17|226.37|229.51|226.71|229.61|226.81|228.5|225.7|0
1660875600000|2022-08-19 02:20:00|229.39|226.59|229.39|226.59|229.61|226.81|228.5|225.7|0
1660875900000|2022-08-19 02:25:00|229.61|226.81|229.39|226.59|229.61|226.81|228.94|226.14|0
1660876200000|2022-08-19 02:30:00|229.16|226.36|228.71|225.91|229.16|226.36|228.49|225.69|0
1660876500000|2022-08-19 02:35:00|228.49|225.69|226.93|224.13|228.71|225.91|226.71|223.91|0
1660876800000|2022-08-19 02:40:00|226.71|223.91|227.15|224.35|227.37|224.57|226.49|223.69|0
1660877100000|2022-08-19 02:45:00|226.93|224.13|227.37|224.57|227.6|224.8|226.93|224.13|0
1660877400000|2022-08-19 02:50:00|227.15|224.35|226.93|224.13|227.15|224.35|226.26|223.46|0
1660877700000|2022-08-19 02:55:00|226.92|224.12|225.59|222.79|227.15|224.35|225.59|222.79|0
1660878000000|2022-08-19 03:00:00|225.37|222.57|226.03|223.23|226.25|223.45|225.14|222.34|0
1660878300000|2022-08-19 03:05:00|226.48|223.68|226.47|223.67|226.7|223.9|225.81|223.01|0
1660878600000|2022-08-19 03:10:00|226.37|223.57|226.25|223.45|226.7|223.9|225.81|223.01|0
1660878900000|2022-08-19 03:15:00|226.47|223.67|226.25|223.45|226.47|223.67|225.8|223|0
1660879200000|2022-08-19 03:20:00|226.03|223.23|226.69|223.89|226.69|223.89|225.58|222.78|0
1660879500000|2022-08-19 03:25:00|226.47|223.67|227.36|224.56|227.36|224.56|226.25|223.45|0
1660879800000|2022-08-19 03:30:00|227.58|224.78|229.58|226.78|230.7|227.9|227.58|224.78|0
1660880100000|2022-08-19 03:35:00|229.81|227.01|228.81|226.01|229.81|227.01|228.69|225.89|0
1660880400000|2022-08-19 03:40:00|228.69|225.89|229.36|226.56|229.58|226.78|228.69|225.89|0
1660880700000|2022-08-19 03:45:00|229.58|226.78|230.02|227.22|230.59|227.79|228.91|226.11|0
1660881000000|2022-08-19 03:50:00|230.25|227.45|230.47|227.67|230.47|227.67|229.58|226.78|0
1660881300000|2022-08-19 03:55:00|230.25|227.45|230.69|227.89|230.92|228.12|230.25|227.45|0
1660881600000|2022-08-19 04:00:00|230.91|228.11|231.58|228.78|231.59|228.79|230.69|227.89|0
1660881900000|2022-08-19 04:05:00|231.36|228.56|231.58|228.78|231.81|229.01|231.14|228.34|0
1660882200000|2022-08-19 04:10:00|231.81|229.01|231.36|228.56|232.03|229.23|231.13|228.33|0
1660882500000|2022-08-19 04:15:00|231.13|228.33|230.68|227.88|231.36|228.56|230.68|227.88|0
1660882800000|2022-08-19 04:20:00|230.91|228.11|230.46|227.66|230.91|228.11|230.23|227.43|0
1660883100000|2022-08-19 04:25:00|230.68|227.88|230.68|227.88|230.9|228.1|230.23|227.43|0
1660883400000|2022-08-19 04:30:00|230.46|227.66|230.01|227.21|230.68|227.88|230.01|227.21|0
1660883700000|2022-08-19 04:35:00|230.12|227.32|231.8|229|232.47|229.67|230.01|227.21|0
1660884000000|2022-08-19 04:40:00|232.02|229.22|231.79|228.99|232.47|229.67|231.35|228.55|0
1660884300000|2022-08-19 04:45:00|232.02|229.22|232.24|229.44|232.46|229.66|231.79|228.99|0
1660884600000|2022-08-19 04:50:00|232.02|229.22|231.57|228.77|232.24|229.44|231.57|228.77|0
1660884900000|2022-08-19 04:55:00|231.79|228.99|232.01|229.21|232.24|229.44|231.34|228.54|0
1660885200000|2022-08-19 05:00:00|231.79|228.99|233.13|230.33|233.13|230.33|231.56|228.76|0
1660885500000|2022-08-19 05:05:00|233.36|230.56|232.9|230.1|234.03|231.23|232.9|230.1|0
1660885800000|2022-08-19 05:10:00|232.68|229.88|233.13|230.33|233.58|230.78|232.46|229.66|0
1660886100000|2022-08-19 05:15:00|233.35|230.55|232.9|230.1|233.35|230.55|232.23|229.43|0
1660886400000|2022-08-19 05:20:00|233.13|230.33|233.8|231|234.25|231.45|232.45|229.65|0
1660886700000|2022-08-19 05:25:00|233.57|230.77|234.01|231.21|234.7|231.9|233.35|230.55|0
1660887000000|2022-08-19 05:30:00|234.23|231.43|235.35|232.55|235.35|232.55|233.78|230.98|0
1660887300000|2022-08-19 05:35:00|235.13|232.33|236.02|233.22|236.93|234.13|235.13|232.33|0
1660887600000|2022-08-19 05:40:00|235.8|233|236.02|233.22|236.25|233.45|235.35|232.55|0
1660887900000|2022-08-19 05:45:00|235.8|233|234.45|231.65|235.8|233|234.45|231.65|0
1660888200000|2022-08-19 05:50:00|234.22|231.42|233.1|230.3|234.22|231.42|232.43|229.63|0
1660888500000|2022-08-19 05:55:00|233.33|230.53|234|231.2|234|231.2|233.1|230.3|0
1660888800000|2022-08-19 06:00:00|234.22|231.42|234.89|232.09|235.79|232.99|234|231.2|0
1660889100000|2022-08-19 06:05:00|234.67|231.87|235.56|232.76|235.79|232.99|233.99|231.19|0
1660889400000|2022-08-19 06:10:00|235.34|232.54|236.91|234.11|237.14|234.34|234.67|231.87|0
1660889700000|2022-08-19 06:15:00|237.14|234.34|237.59|234.79|237.81|235.01|236.69|233.89|0
1660890000000|2022-08-19 06:20:00|237.81|235.01|237.81|235.01|238.04|235.24|236.91|234.11|0
1660890300000|2022-08-19 06:25:00|238.03|235.23|238.26|235.46|239.16|236.36|236.91|234.11|0
1660890600000|2022-08-19 06:30:00|238.48|235.68|239.72|236.92|240.96|238.16|237.92|235.12|0
1660890900000|2022-08-19 06:35:00|239.61|236.81|242.77|239.97|243.67|240.87|239.16|236.36|0
1660891200000|2022-08-19 06:40:00|242.54|239.74|242.99|240.19|244.8|242|242.09|239.29|0
1660891500000|2022-08-19 06:45:00|243.22|240.42|245.11|242.31|245.34|242.54|242.99|240.19|0
1660891800000|2022-08-19 06:50:00|245.01|242.21|245.11|242.31|245.56|242.76|243.76|240.96|0
1660892100000|2022-08-19 06:55:00|244.89|242.09|246.47|243.67|247.6|244.8|244.78|241.98|0
1660892400000|2022-08-19 07:00:00|247.15|244.35|245.56|242.76|248.28|245.48|245.33|242.53|0
1660892700000|2022-08-19 07:05:00|245.36|242.96|244.23|241.83|245.59|243.19|243.33|240.93|0
1660893000000|2022-08-19 07:10:00|244.45|242.05|243.55|241.15|244.68|242.28|241.52|239.12|0
1660893300000|2022-08-19 07:15:00|243.32|240.92|241.76|239.36|244.57|242.17|241.31|238.91|0
1660893600000|2022-08-19 07:20:00|241.99|239.59|241.54|239.14|243.12|240.72|241.09|238.69|0
1660893900000|2022-08-19 07:25:00|241.76|239.36|241.76|239.36|243.57|241.17|241.53|239.13|0
1660894200000|2022-08-19 07:30:00|241.99|239.59|241.08|238.68|241.99|239.59|239.95|237.55|0
1660894500000|2022-08-19 07:35:00|241.2|238.8|241.98|239.58|242.66|240.26|240.63|238.23|0
1660894800000|2022-08-19 07:40:00|241.87|239.47|240.85|238.45|241.98|239.58|240.18|237.78|0
1660895100000|2022-08-19 07:45:00|241.08|238.68|242.66|240.26|242.88|240.48|240.17|237.77|0
1660895400000|2022-08-19 07:50:00|242.43|240.03|242.88|240.48|244.47|242.07|242.32|239.92|0
1660895700000|2022-08-19 07:55:00|242.77|240.37|242.43|240.03|242.77|240.37|240.62|238.22|0
1660896000000|2022-08-19 08:00:00|242.65|240.25|243.33|240.93|243.33|240.93|240.39|237.99|0
1660896300000|2022-08-19 08:05:00|243.1|240.7|245.59|243.19|245.82|243.42|242.88|240.48|0
1660896600000|2022-08-19 08:10:00|245.82|243.42|246.5|244.1|246.73|244.33|245.14|242.74|0
1660896900000|2022-08-19 08:15:00|246.73|244.33|247.41|245.01|249.46|247.06|246.04|243.64|0
1660897200000|2022-08-19 08:20:00|247.63|245.23|251.74|249.34|252.65|250.25|247.41|245.01|0
1660897500000|2022-08-19 08:25:00|251.63|249.23|251.62|249.22|252.65|250.25|251.51|249.11|0
1660897800000|2022-08-19 08:30:00|251.51|249.11|257.39|254.99|257.62|255.22|251.51|249.11|0
1660898100000|2022-08-19 08:35:00|257.62|255.22|256.61|254.21|257.98|255.58|255.78|253.38|0
1660898400000|2022-08-19 08:40:00|256.84|254.44|256.05|253.65|257.07|254.67|255.47|253.07|0
1660898700000|2022-08-19 08:45:00|256.16|253.76|255.24|252.84|256.38|253.98|254.11|251.71|0
1660899000000|2022-08-19 08:50:00|255.47|253.07|255.7|253.3|256.84|254.44|255.13|252.73|0
1660899300000|2022-08-19 08:55:00|255.59|253.19|253.88|251.48|256.38|253.98|253.65|251.25|0
1660899600000|2022-08-19 09:00:00|254.1|251.7|254.45|252.05|256.15|253.75|253.88|251.48|0
1660899900000|2022-08-19 09:05:00|254.9|252.5|254.78|252.38|255.69|253.29|254.33|251.93|0
1660900200000|2022-08-19 09:10:00|255.01|252.61|253.42|251.02|256.15|253.75|253.19|250.79|0
1660900500000|2022-08-19 09:15:00|253.64|251.24|252.73|250.33|253.87|251.47|251.83|249.43|0
1660900800000|2022-08-19 09:20:00|252.62|250.22|254.55|252.15|254.78|252.38|252.51|250.11|0
1660901100000|2022-08-19 09:25:00|254.67|252.27|253.64|251.24|254.78|252.38|253.18|250.78|0
1660901400000|2022-08-19 09:30:00|253.53|251.13|253.64|251.24|254.32|251.92|253.18|250.78|0
1660901700000|2022-08-19 09:35:00|253.53|251.13|251.24|248.84|253.64|251.24|250.67|248.27|0
1660902000000|2022-08-19 09:40:00|251.01|248.61|250.78|248.38|251.24|248.84|248.96|246.56|0
1660902300000|2022-08-19 09:45:00|250.44|248.04|252.15|249.75|252.38|249.98|249.19|246.79|0
1660902600000|2022-08-19 09:50:00|252.38|249.98|253.52|251.12|254.66|252.26|252.38|249.98|0
1660902900000|2022-08-19 09:55:00|253.86|251.46|255.01|252.61|255.57|253.17|252.83|250.43|0
1660903200000|2022-08-19 10:00:00|254.89|252.49|256.03|253.63|256.72|254.32|254.43|252.03|0
1660903500000|2022-08-19 10:05:00|255.92|253.52|257.17|254.77|257.41|255.01|255.46|253.06|0
1660903800000|2022-08-19 10:10:00|257.4|255|256.83|254.43|257.4|255|255.34|252.94|0
1660904100000|2022-08-19 10:15:00|256.94|254.54|254.42|252.02|257.17|254.77|254.19|251.79|0
1660904400000|2022-08-19 10:20:00|253.97|251.57|254.88|252.48|255.11|252.71|253.28|250.88|0
1660904700000|2022-08-19 10:25:00|255.11|252.71|255|252.6|256.02|253.62|254.42|252.02|0
1660905000000|2022-08-19 10:30:00|254.88|252.48|257.4|255|257.4|255|254.54|252.14|0
1660905300000|2022-08-19 10:35:00|257.29|254.89|261.53|259.13|261.76|259.36|256.25|253.85|0
1660905600000|2022-08-19 10:40:00|261.76|259.36|264.42|262.02|264.76|262.36|259.92|257.52|0
1660905900000|2022-08-19 10:45:00|264.07|261.67|264.99|262.59|265.46|263.06|263.61|261.21|0
1660906200000|2022-08-19 10:50:00|264.76|262.36|265.21|262.33|265.69|263.29|263.82|261.42|0
1660906500000|2022-08-19 10:55:00|264.98|262.1|263.59|261.19|266.36|263.48|262.9|260.5|0
1660906800000|2022-08-19 11:00:00|263.13|260.73|262.67|260.27|263.82|261.42|261.75|259.35|0
1660907100000|2022-08-19 11:05:00|263.02|260.62|261.98|259.58|265.65|263.25|261.75|259.35|0
1660907400000|2022-08-19 11:10:00|262.1|259.7|262.21|259.81|263.36|260.96|261.52|259.12|0
1660907700000|2022-08-19 11:15:00|261.98|259.58|263.35|260.95|263.58|261.18|261.29|258.89|0
1660908000000|2022-08-19 11:20:00|263.12|260.72|260.72|258.32|263.12|260.72|260.38|257.98|0
1660908300000|2022-08-19 11:25:00|260.83|258.43|262.43|260.03|262.66|260.26|260.6|258.2|0
1660908600000|2022-08-19 11:30:00|261.97|259.57|264.27|261.87|264.5|262.1|260.6|258.2|0
1660908900000|2022-08-19 11:35:00|264.5|262.1|263.58|261.18|265.41|263.01|263.58|261.18|0
1660909200000|2022-08-19 11:40:00|263.81|261.41|260.83|258.43|265.18|262.78|260.83|258.43|0
1660909500000|2022-08-19 11:45:00|260.6|258.2|260.82|258.42|261.28|258.88|259.91|257.51|0
1660909800000|2022-08-19 11:50:00|261.05|258.65|261.28|258.88|261.63|259.23|260.36|257.96|0
1660910100000|2022-08-19 11:55:00|261.51|259.11|258.76|256.36|262.2|259.8|258.54|256.14|0
1660910400000|2022-08-19 12:00:00|258.54|256.14|257.17|254.77|259.45|257.05|257.17|254.77|0
1660910700000|2022-08-19 12:05:00|257.62|255.22|258.21|255.81|258.53|256.13|256.6|254.2|0
1660911000000|2022-08-19 12:10:00|257.6|255.2|259.71|257.31|261.09|258.69|257.42|255.02|0
1660911300000|2022-08-19 12:15:00|259.94|257.54|258.97|256.57|260.4|258|258.97|256.57|0
1660911600000|2022-08-19 12:20:00|258.74|256.34|262.76|260.36|263.56|261.16|258.74|256.34|0
1660911900000|2022-08-19 12:25:00|262.64|260.24|261.49|259.09|263.79|261.39|261.49|259.09|0
1660912200000|2022-08-19 12:30:00|261.72|259.32|262.18|259.78|263.56|261.16|261.03|258.63|0
1660912500000|2022-08-19 12:35:00|262.07|259.67|258.74|256.34|262.07|259.67|258.51|256.11|0
1660912800000|2022-08-19 12:40:00|258.51|256.11|258.96|256.56|258.96|256.56|256.91|254.51|0
1660913100000|2022-08-19 12:45:00|258.73|256.33|258.5|256.1|258.96|256.56|257.13|254.73|0
1660913400000|2022-08-19 12:50:00|258.28|255.88|255.76|253.36|258.5|256.1|255.31|252.91|0
1660913700000|2022-08-19 12:55:00|255.53|253.13|257.81|255.41|258.73|256.33|255.08|252.68|0
1660914000000|2022-08-19 13:00:00|258.04|255.64|259.64|257.24|259.64|257.24|255.3|252.9|0
1660914300000|2022-08-19 13:05:00|259.87|257.47|256.44|254.04|260.1|257.7|256.44|254.04|0
1660914600000|2022-08-19 13:10:00|256.67|254.27|254.39|251.99|258.04|255.64|254.39|251.99|0
1660914900000|2022-08-19 13:15:00|254.16|251.76|252.79|250.39|254.84|252.44|252.79|250.39|0
1660915200000|2022-08-19 13:20:00|253.02|250.62|250.52|248.12|253.47|251.07|250.29|247.89|0
1660915500000|2022-08-19 13:25:00|249.84|247.44|249.84|247.44|251.65|249.25|248.93|246.53|0
1660915800000|2022-08-19 13:30:00|250.52|248.12|250.41|248.01|253.47|251.07|248.03|245.63|0
1660916100000|2022-08-19 13:35:00|249.73|247.33|251.78|249.38|253.61|251.21|246.99|244.59|0
1660916400000|2022-08-19 13:40:00|252.01|249.61|257.98|255.58|259.13|256.73|251.32|248.92|0
1660916700000|2022-08-19 13:45:00|259.36|256.96|260.52|258.12|261.67|259.27|257.75|255.35|0
1660917000000|2022-08-19 13:50:00|260.98|258.58|267|264.6|267|264.6|260.98|258.58|0
1660917300000|2022-08-19 13:55:00|267.7|265.3|267.24|264.84|269.85|267.45|264.47|262.07|0
1660917600000|2022-08-19 14:00:00|267.01|264.61|265.85|263.45|269.55|267.15|263.55|261.15|0
1660917900000|2022-08-19 14:05:00|265.39|262.99|268.85|266.45|269.08|266.68|263.55|261.15|0
1660918200000|2022-08-19 14:10:00|269.08|266.68|270.24|267.84|270.24|267.84|266.54|264.14|0
1660918500000|2022-08-19 14:15:00|270.01|267.61|267.76|265.36|271.63|269.23|266.37|263.97|0
1660918800000|2022-08-19 14:20:00|267.07|264.67|267.99|265.59|269.61|267.21|263.83|261.43|0
1660919100000|2022-08-19 14:25:00|267.76|265.36|267.06|264.66|270.54|268.14|265.91|263.51|0
1660919400000|2022-08-19 14:30:00|266.49|264.09|266.83|264.43|268.22|265.82|264.06|261.66|0
1660919700000|2022-08-19 14:35:00|267.06|264.66|266.6|264.2|268.22|265.82|265.9|263.5|0
1660920000000|2022-08-19 14:40:00|266.83|264.43|265.67|263.27|270.76|268.36|264.52|262.12|0
1660920300000|2022-08-19 14:45:00|265.9|263.5|264.52|262.12|266.13|263.73|263.59|261.19|0
1660920600000|2022-08-19 14:50:00|264.98|262.58|268.91|266.51|270.76|268.36|264.29|261.89|0
1660920900000|2022-08-19 14:55:00|269.14|266.74|273.08|270.68|273.55|271.15|267.98|265.58|0
1660921200000|2022-08-19 15:00:00|272.85|270.45|274.01|271.61|274.48|272.08|270.99|268.59|0
1660921500000|2022-08-19 15:05:00|274.24|271.84|278.64|276.44|279.57|277.37|272.38|269.98|0
1660921800000|2022-08-19 15:10:00|278.74|276.54|278.11|275.91|280.44|278.24|277.65|275.45|0
1660922100000|2022-08-19 15:15:00|278.34|276.14|276.72|274.52|279.51|277.31|276.72|274.52|0
1660922400000|2022-08-19 15:20:00|276.95|274.75|277.88|275.68|278.81|276.61|276.25|274.05|0
1660922700000|2022-08-19 15:25:00|277.64|275.44|274.85|272.65|279.5|277.3|274.38|272.18|0
1660923000000|2022-08-19 15:30:00|274.62|272.42|276.01|273.81|278.58|276.38|273.92|271.72|0
1660923300000|2022-08-19 15:35:00|276.25|274.05|273.91|271.71|276.25|274.05|272.98|270.78|0
1660923600000|2022-08-19 15:40:00|273.68|271.48|272.52|270.32|274.61|272.41|271.12|268.92|0
1660923900000|2022-08-19 15:45:00|272.29|270.09|269.87|267.67|273.21|271.01|267.42|265.22|0
1660924200000|2022-08-19 15:50:00|269.41|267.21|271.64|269.44|272.63|270.43|267.79|265.59|0
1660924500000|2022-08-19 15:55:00|271.87|269.67|272.57|270.37|273.27|271.07|271.4|269.2|0
1660924800000|2022-08-19 16:00:00|272.8|270.6|273.96|271.76|275.6|273.4|272.57|270.37|0
1660925100000|2022-08-19 16:05:00|274.2|272|275.6|273.4|275.83|273.63|273.26|271.06|0
1660925400000|2022-08-19 16:10:00|275.13|272.93|270.93|268.73|275.13|272.93|270.24|268.04|0
1660925700000|2022-08-19 16:15:00|270.47|268.27|268.84|266.64|270.47|268.27|267.45|265.25|0
1660926000000|2022-08-19 16:20:00|268.38|266.18|269.07|266.87|270|267.8|267.91|265.71|0
1660926300000|2022-08-19 16:25:00|269.31|267.11|271.86|269.66|272.79|270.59|269.3|267.1|0
1660926600000|2022-08-19 16:30:00|271.63|269.43|269.3|267.1|273.02|270.82|269.3|267.1|0
1660926900000|2022-08-19 16:35:00|269.53|267.33|264.2|262|269.77|267.57|263.97|261.77|0
1660927200000|2022-08-19 16:40:00|264.67|262.47|264.2|262|266.98|264.78|263.97|261.77|0
1660927500000|2022-08-19 16:45:00|264.43|262.23|266.75|264.55|266.75|264.55|262.82|260.62|0
1660927800000|2022-08-19 16:50:00|266.51|264.31|263.97|261.77|266.51|264.31|263.51|261.31|0
1660928100000|2022-08-19 16:55:00|263.74|261.54|265.12|262.92|265.12|262.92|261.43|259.23|0
1660928400000|2022-08-19 17:00:00|264.89|262.69|262.58|260.38|265.82|263.62|261.89|259.69|0
1660928700000|2022-08-19 17:05:00|262.35|260.15|264.66|262.46|266.28|264.08|262.35|260.15|0
1660929000000|2022-08-19 17:10:00|264.89|262.69|266.74|264.54|267.67|265.47|263.96|261.76|0
1660929300000|2022-08-19 17:15:00|266.51|264.31|267.66|265.46|267.9|265.7|265.35|263.15|0
1660929600000|2022-08-19 17:20:00|267.43|265.23|268.13|265.93|268.82|266.62|267.2|265|0
1660929900000|2022-08-19 17:25:00|268.36|266.16|269.75|267.55|270.22|268.02|267.9|265.7|0
1660930200000|2022-08-19 17:30:00|269.98|267.78|273.24|271.04|276.74|274.54|269.98|267.78|0
1660930500000|2022-08-19 17:35:00|273.47|271.27|274.2|272|275.37|273.17|273.24|271.04|0
1660930800000|2022-08-19 17:40:00|273.96|271.76|272.79|270.59|274.2|272|272.09|269.89|0
1660931100000|2022-08-19 17:45:00|273.26|271.06|271.62|269.42|273.49|271.29|271.38|269.18|0
1660931400000|2022-08-19 17:50:00|271.38|269.18|268.81|266.61|272.09|269.89|268.81|266.61|0
1660931700000|2022-08-19 17:55:00|268.58|266.38|268.58|266.38|269.75|267.55|267.65|265.45|0
1660932000000|2022-08-19 18:00:00|268.81|266.61|269.04|266.84|270.45|268.25|268.11|265.91|0
1660932300000|2022-08-19 18:05:00|269.28|267.08|269.74|267.54|270.44|268.24|268.11|265.91|0
1660932600000|2022-08-19 18:10:00|269.98|267.78|274.89|272.69|274.89|272.69|269.74|267.54|0
1660932900000|2022-08-19 18:15:00|275.12|272.92|275.83|273.63|276.3|274.1|274.42|272.22|0
1660933200000|2022-08-19 18:20:00|276.06|273.86|274.18|271.98|276.77|274.57|273.95|271.75|0
1660933500000|2022-08-19 18:25:00|274.42|272.22|273.01|270.81|275.36|273.16|272.54|270.34|0
1660933800000|2022-08-19 18:30:00|273.25|271.05|272.78|270.58|275.36|273.16|272.07|269.87|0
1660934100000|2022-08-19 18:35:00|273.01|270.81|275.82|273.62|275.82|273.62|272.54|270.34|0
1660934400000|2022-08-19 18:40:00|275.59|273.39|274.88|272.68|277.7|275.5|274.18|271.98|0
1660934700000|2022-08-19 18:45:00|274.65|272.45|274.41|272.21|276.06|273.86|273.48|271.28|0
1660935000000|2022-08-19 18:50:00|274.18|271.98|278.4|276.2|278.64|276.44|273.94|271.74|0
1660935300000|2022-08-19 18:55:00|277.93|275.73|278.87|276.67|280.76|278.56|276.76|274.56|0
1660935600000|2022-08-19 19:00:00|278.64|276.44|282.87|280.67|283.34|281.14|277.7|275.5|0
1660935900000|2022-08-19 19:05:00|282.63|280.43|283.34|281.14|284.28|282.08|281.46|279.26|0
1660936200000|2022-08-19 19:10:00|283.1|280.9|275.82|273.62|283.1|280.9|275.59|273.39|0
1660936500000|2022-08-19 19:15:00|276.06|273.86|275.82|273.62|277.23|275.03|273.25|271.05|0
1660936800000|2022-08-19 19:20:00|275.59|273.39|275.35|273.15|276.76|274.56|273.72|271.52|0
1660937100000|2022-08-19 19:25:00|274.88|272.68|273.93|271.73|276.05|273.85|273.46|271.26|0
1660937400000|2022-08-19 19:30:00|273.69|271.49|274.87|272.67|275.58|273.38|271.82|269.62|0
1660937700000|2022-08-19 19:35:00|274.63|272.43|274.87|272.67|275.81|273.61|273.22|271.02|0
1660938000000|2022-08-19 19:40:00|275.1|272.9|273.93|271.73|276.99|274.79|273.69|271.49|0
1660938300000|2022-08-19 19:45:00|273.69|271.49|274.44|272.24|276.98|274.78|272.75|270.55|0
1660938600000|2022-08-19 19:50:00|273.74|271.54|273.97|271.77|275.38|273.18|269.76|267.56|0
1660938900000|2022-08-19 19:55:00|273.74|271.54|275.14|272.94|275.14|272.94|272.1|269.9|0
1660939200000|2022-08-19 20:00:00|275.38|273.18|275.14|272.94|276.31|274.11|274.44|272.24|0
1660939500000|2022-08-19 20:05:00|274.91|272.71|274.2|272|275.61|273.41|274.2|272|0
1660939800000|2022-08-19 20:10:00|274.44|272.24|275.14|272.94|275.84|273.64|274.2|272|0
1661128200000|2022-08-22 00:30:00|297.17|294.37|295.04|292.24|297.41|294.61|294.8|292|0
1661128500000|2022-08-22 00:35:00|294.8|292|294.56|291.76|294.93|292.13|292.91|290.11|0
1661128800000|2022-08-22 00:40:00|294.8|292|294.56|291.76|295.51|292.71|294.33|291.53|0
1661129100000|2022-08-22 00:45:00|294.33|291.53|294.09|291.29|295.27|292.47|293.98|291.18|0
1661129400000|2022-08-22 00:50:00|294.33|291.53|294.68|291.88|294.8|292|294.09|291.29|0
1661129700000|2022-08-22 00:55:00|294.92|292.12|296.57|293.77|297.29|294.49|294.2|291.4|0
1661130000000|2022-08-22 01:00:00|296.81|294.01|296.1|293.3|296.81|294.01|295.39|292.59|0
1661130300000|2022-08-22 01:05:00|295.98|293.18|296.57|293.77|297.29|294.49|295.62|292.82|0
1661130600000|2022-08-22 01:10:00|296.33|293.53|295.15|292.35|296.81|294.01|294.91|292.11|0
1661130900000|2022-08-22 01:15:00|295.62|292.82|295.15|292.35|296.1|293.3|294.44|291.64|0
1661131200000|2022-08-22 01:20:00|294.67|291.87|293.01|290.21|294.67|291.87|291.72|288.92|0
1661131500000|2022-08-22 01:25:00|292.54|289.74|291.36|288.56|293.01|290.21|290.65|287.85|0
1661131800000|2022-08-22 01:30:00|291.59|288.79|290.64|287.84|291.83|289.03|290.41|287.61|0
1661132100000|2022-08-22 01:35:00|290.41|287.61|290.88|288.08|291.71|288.91|289.94|287.14|0
1661132400000|2022-08-22 01:40:00|290.64|287.84|291.35|288.55|291.35|288.55|289.93|287.13|0
1661132700000|2022-08-22 01:45:00|291.11|288.31|291.82|289.02|291.82|289.02|290.41|287.61|0
1661133000000|2022-08-22 01:50:00|291.59|288.79|292.06|289.26|292.3|289.5|291.11|288.31|0
1661133300000|2022-08-22 01:55:00|292.3|289.5|291.58|288.78|292.3|289.5|290.88|288.08|0
1661133600000|2022-08-22 02:00:00|291.35|288.55|291.11|288.31|291.82|289.02|290.87|288.07|0
1661133900000|2022-08-22 02:05:00|291|288.2|290.16|287.36|291|288.2|289.93|287.13|0
1661134200000|2022-08-22 02:10:00|290.4|287.6|290.63|287.83|290.87|288.07|289.81|287.01|0
1661134500000|2022-08-22 02:15:00|290.87|288.07|290.63|287.83|291.58|288.78|290.16|287.36|0
1661134800000|2022-08-22 02:20:00|290.4|287.6|289.92|287.12|290.4|287.6|289.69|286.89|0
1661135100000|2022-08-22 02:25:00|290.16|287.36|290.39|287.59|290.63|287.83|288.51|285.71|0
1661135400000|2022-08-22 02:30:00|290.16|287.36|289.45|286.65|290.39|287.59|289.21|286.41|0
1661135700000|2022-08-22 02:35:00|289.33|286.53|289.21|286.41|289.92|287.12|288.97|286.17|0
1661136000000|2022-08-22 02:40:00|289.45|286.65|290.39|287.59|290.39|287.59|289.21|286.41|0
1661136300000|2022-08-22 02:45:00|290.15|287.35|289.21|286.41|290.15|287.35|288.97|286.17|0
1661136600000|2022-08-22 02:50:00|288.97|286.17|285.64|282.84|289.17|286.37|285.64|282.84|0
1661136900000|2022-08-22 02:55:00|285.4|282.6|284.93|282.13|286.11|283.31|284.7|281.9|0
1661137200000|2022-08-22 03:00:00|285.17|282.37|286.57|283.77|286.58|283.78|285.17|282.37|0
1661137500000|2022-08-22 03:05:00|286.81|284.01|286.81|284.01|287.05|284.25|286.57|283.77|0
1661137800000|2022-08-22 03:10:00|286.57|283.77|287.28|284.48|287.51|284.71|286.57|283.77|0
1661138100000|2022-08-22 03:15:00|287.51|284.71|287.75|284.95|287.98|285.18|287.28|284.48|0
1661138400000|2022-08-22 03:20:00|287.51|284.71|287.75|284.95|288.22|285.42|287.51|284.71|0
1661138700000|2022-08-22 03:25:00|287.63|284.83|287.51|284.71|288.69|285.89|287.51|284.71|0
1661139000000|2022-08-22 03:30:00|287.27|284.47|289.63|286.83|289.63|286.83|287.27|284.47|0
1661139300000|2022-08-22 03:35:00|289.39|286.59|289.63|286.83|289.86|287.06|289.16|286.36|0
1661139600000|2022-08-22 03:40:00|289.39|286.59|289.86|287.06|290.1|287.3|289.15|286.35|0
1661139900000|2022-08-22 03:45:00|289.63|286.83|289.86|287.06|290.33|287.53|289.63|286.83|0
1661140200000|2022-08-22 03:50:00|290.1|287.3|290.45|287.65|290.69|287.89|289.62|286.82|0
1661140500000|2022-08-22 03:55:00|290.33|287.53|289.86|287.06|290.69|287.89|289.86|287.06|0
1661140800000|2022-08-22 04:00:00|290.09|287.29|290.8|288|290.8|288|289.86|287.06|0
1661141100000|2022-08-22 04:05:00|290.69|287.89|291.51|288.71|291.51|288.71|290.33|287.53|0
1661141400000|2022-08-22 04:10:00|291.74|288.94|291.5|288.7|291.74|288.94|290.8|288|0
1661141700000|2022-08-22 04:15:00|291.39|288.59|291.03|288.23|291.98|289.18|291.03|288.23|0
1661142000000|2022-08-22 04:20:00|290.92|288.12|290.56|287.76|291.03|288.23|290.56|287.76|0
1661142300000|2022-08-22 04:25:00|290.79|287.99|291.74|288.94|291.97|289.17|290.79|287.99|0
1661142600000|2022-08-22 04:30:00|291.5|288.7|292.21|289.41|292.45|289.65|291.26|288.46|0
1661142900000|2022-08-22 04:35:00|292.09|289.29|291.97|289.17|292.21|289.41|291.97|289.17|0
1661143200000|2022-08-22 04:40:00|292.21|289.41|292.91|290.11|292.92|290.12|291.97|289.17|0
1661143500000|2022-08-22 04:45:00|292.68|289.88|293.62|290.82|293.86|291.06|292.56|289.76|0
1661143800000|2022-08-22 04:50:00|293.39|290.59|293.86|291.06|294.1|291.3|293.15|290.35|0
1661144100000|2022-08-22 04:55:00|294.09|291.29|294.09|291.29|294.33|291.53|293.38|290.58|0
1661144400000|2022-08-22 05:00:00|293.86|291.06|293.86|291.06|294.33|291.53|292.91|290.11|0
1661144700000|2022-08-22 05:05:00|294.09|291.29|293.98|291.18|294.8|292|293.62|290.82|0
1661145000000|2022-08-22 05:10:00|294.09|291.29|294.56|291.76|295.27|292.47|293.38|290.58|0
1661145300000|2022-08-22 05:15:00|294.33|291.53|292.43|289.63|294.8|292|292.2|289.4|0
1661145600000|2022-08-22 05:20:00|292.2|289.4|292.67|289.87|292.9|290.1|291.25|288.45|0
1661145900000|2022-08-22 05:25:00|292.9|290.1|292.19|289.39|293.14|290.34|292.19|289.39|0
1661146200000|2022-08-22 05:30:00|291.96|289.16|292.78|289.98|293.02|290.22|291.6|288.8|0
1661146500000|2022-08-22 05:35:00|293.02|290.22|294.44|291.64|294.44|291.64|293.02|290.22|0
1661146800000|2022-08-22 05:40:00|294.2|291.4|294.44|291.64|294.67|291.87|293.96|291.16|0
1661147100000|2022-08-22 05:45:00|294.67|291.87|295.15|292.35|295.38|292.58|294.2|291.4|0
1661147400000|2022-08-22 05:50:00|294.91|292.11|294.91|292.11|295.62|292.82|294.67|291.87|0
1661147700000|2022-08-22 05:55:00|295.14|292.34|295.14|292.34|295.38|292.58|294.43|291.63|0
1661148000000|2022-08-22 06:00:00|294.91|292.11|297.16|294.36|298.11|295.31|294.2|291.4|0
1661148300000|2022-08-22 06:05:00|296.92|294.12|299.53|296.73|300.48|297.68|296.92|294.12|0
1661148600000|2022-08-22 06:10:00|299.65|296.85|299.53|296.73|300.48|297.68|298.34|295.54|0
1661148900000|2022-08-22 06:15:00|299.76|296.96|296.68|293.88|300.72|297.92|296.2|293.4|0
1661149200000|2022-08-22 06:20:00|296.92|294.12|295.97|293.17|296.92|294.12|295.49|292.69|0
1661149500000|2022-08-22 06:25:00|295.73|292.93|297.39|294.59|298.1|295.3|295.49|292.69|0
1661149800000|2022-08-22 06:30:00|297.86|295.06|301.07|298.27|301.07|298.27|297.16|294.36|0
1661150100000|2022-08-22 06:35:00|301.19|298.39|302.02|299.22|302.02|299.22|299.77|296.97|0
1661150400000|2022-08-22 06:40:00|301.78|298.98|301.3|298.5|301.78|298.98|299.88|297.08|0
1661150700000|2022-08-22 06:45:00|301.43|298.63|301.07|298.27|302.25|299.45|299.41|296.61|0
1661151000000|2022-08-22 06:50:00|300.95|298.15|299.41|296.61|300.95|298.15|298.93|296.13|0
1661151300000|2022-08-22 06:55:00|299.17|296.37|297.99|295.19|299.88|297.08|297.99|295.19|0
1661151600000|2022-08-22 07:00:00|298.11|295.31|296.57|293.77|300.59|297.79|295.86|293.06|0
1661151900000|2022-08-22 07:05:00|295.8|293.6|297.45|295.25|297.81|295.61|292.5|290.3|0
1661152200000|2022-08-22 07:10:00|297.34|295.14|297.21|295.01|298.39|296.19|295.79|293.59|0
1661152500000|2022-08-22 07:15:00|296.5|294.3|301|298.8|301.23|299.03|295.92|293.72|0
1661152800000|2022-08-22 07:20:00|301.47|299.27|299.57|297.37|301.47|299.27|298.63|296.43|0
1661153100000|2022-08-22 07:25:00|299.7|297.5|308.59|306.39|308.59|306.39|299.22|297.02|0
1661153400000|2022-08-22 07:30:00|308|305.8|310.98|308.78|311.21|309.01|307.4|305.2|0
1661153700000|2022-08-22 07:35:00|310.74|308.54|308.59|306.39|310.74|308.54|307.64|305.44|0
1661154000000|2022-08-22 07:40:00|308.11|305.91|311.69|309.49|312.17|309.97|307.88|305.68|0
1661154300000|2022-08-22 07:45:00|311.93|309.73|314.07|311.87|314.07|311.87|310.97|308.77|0
1661154600000|2022-08-22 07:50:00|314.31|312.11|315.27|313.07|317.18|314.98|313.36|311.16|0
1661154900000|2022-08-22 07:55:00|315.03|312.83|315.27|313.07|316.46|314.26|314.2|312|0
1661155200000|2022-08-22 08:00:00|314.79|312.59|320.06|317.86|320.77|318.57|314.31|312.11|0
1661155500000|2022-08-22 08:05:00|320.42|318.22|318.86|316.66|321.01|318.81|316.94|314.74|0
1661155800000|2022-08-22 08:10:00|318.62|316.42|321.86|319.66|322.21|320.01|318.38|316.18|0
1661156100000|2022-08-22 08:15:00|321.49|319.29|321.14|318.94|322.45|320.25|319.33|317.13|0
1661156400000|2022-08-22 08:20:00|320.9|318.7|321.61|319.41|321.61|319.41|318.99|316.79|0
1661156700000|2022-08-22 08:25:00|321.37|319.17|319.73|317.53|322.56|320.36|318.54|316.34|0
1661157000000|2022-08-22 08:30:00|319.97|317.77|323.09|320.89|323.33|321.13|318.55|316.35|0
1661157300000|2022-08-22 08:35:00|323.33|321.13|321.89|319.69|323.57|321.37|320.94|318.74|0
1661157600000|2022-08-22 08:40:00|322.37|320.17|322.5|320.3|325.49|323.29|321.65|319.45|0
1661157900000|2022-08-22 08:45:00|322.61|320.41|320.93|318.73|323.57|321.37|320.46|318.26|0
1661158200000|2022-08-22 08:50:00|320.82|318.62|320.93|318.73|321.89|319.69|319.98|317.78|0
1661158500000|2022-08-22 08:55:00|321.17|318.97|319.38|317.18|321.65|319.45|318.3|316.1|0
1661158800000|2022-08-22 09:00:00|319.97|317.77|322.61|320.41|322.61|320.41|319.5|317.3|0
1661159100000|2022-08-22 09:05:00|322.73|320.53|321.17|318.97|323.33|321.13|320.69|318.49|0
1661159400000|2022-08-22 09:10:00|321.05|318.85|321.41|319.21|322.61|320.41|319.49|317.29|0
1661159700000|2022-08-22 09:15:00|321.53|319.33|319.49|317.29|322.37|320.17|318.77|316.57|0
1661160000000|2022-08-22 09:20:00|319.25|317.05|321.41|319.21|322.12|319.92|319.01|316.81|0
1661160300000|2022-08-22 09:25:00|321.29|319.09|322.12|319.92|323.08|320.88|321.17|318.97|0
1661160600000|2022-08-22 09:30:00|322.01|319.81|326.92|324.72|327.64|325.44|322.01|319.81|0
1661160900000|2022-08-22 09:35:00|327.05|324.85|327.4|325.2|328.12|325.92|325.36|323.16|0
1661161200000|2022-08-22 09:40:00|327.53|325.33|327.4|325.2|327.88|325.68|326.68|324.48|0
1661161500000|2022-08-22 09:45:00|327.28|325.08|323.92|321.72|327.28|325.08|323.8|321.6|0
1661161800000|2022-08-22 09:50:00|323.8|321.6|321.88|319.68|324.04|321.84|321.4|319.2|0
1661162100000|2022-08-22 09:55:00|321.64|319.44|322.36|320.16|322.6|320.4|320.92|318.72|0
1661162400000|2022-08-22 10:00:00|322.6|320.4|322.83|320.63|323.07|320.87|321.28|319.08|0
1661162700000|2022-08-22 10:05:00|322.72|320.52|320.2|318|322.72|320.52|319.24|317.04|0
1661163000000|2022-08-22 10:10:00|320.44|318.24|319.24|317.04|320.44|318.24|317.09|314.89|0
1661163300000|2022-08-22 10:15:00|319.13|316.93|318.28|316.08|319.24|317.04|317.57|315.37|0
1661163600000|2022-08-22 10:20:00|318.41|316.21|318.52|316.32|319.36|317.16|318.04|315.84|0
1661163900000|2022-08-22 10:25:00|318.64|316.44|320.43|318.23|320.43|318.23|318.64|316.44|0
1661164200000|2022-08-22 10:30:00|320.56|318.36|320.67|318.47|321.63|319.43|319.72|317.52|0
1661164500000|2022-08-22 10:35:00|320.91|318.71|319.23|317.03|321.15|318.95|318.76|316.56|0
1661164800000|2022-08-22 10:40:00|319.47|317.27|321.75|319.55|322.11|319.91|318.76|316.56|0
1661165100000|2022-08-22 10:45:00|321.63|319.43|318.99|316.79|322.35|320.15|318.99|316.79|0
1661165400000|2022-08-22 10:50:00|319.12|316.92|317.8|315.6|319.47|317.27|317.56|315.36|0
1661165700000|2022-08-22 10:55:00|318.04|315.84|318.99|316.79|319.95|317.75|317.2|315|0
1661166000000|2022-08-22 11:00:00|318.51|316.31|318.03|315.83|318.51|316.31|316.84|314.64|0
1661166300000|2022-08-22 11:05:00|318.27|316.07|319.47|317.27|319.47|317.27|318.03|315.83|0
1661166600000|2022-08-22 11:10:00|319.23|317.03|317.79|315.59|319.47|317.27|317.08|314.88|0
1661166900000|2022-08-22 11:15:00|317.55|315.35|318.99|316.79|319.23|317.03|317.07|314.87|0
1661167200000|2022-08-22 11:20:00|318.75|316.55|317.79|315.59|319.23|317.03|315.64|313.44|0
1661167500000|2022-08-22 11:25:00|318.27|316.07|320.31|318.11|320.9|318.7|318.03|315.83|0
1661167800000|2022-08-22 11:30:00|320.18|317.98|321.98|319.78|322.58|320.38|320.18|317.98|0
1661168100000|2022-08-22 11:35:00|322.1|319.9|320.9|318.7|323.06|320.86|320.66|318.46|0
1661168400000|2022-08-22 11:40:00|321.14|318.94|320.9|318.7|322.57|320.37|320.9|318.7|0
1661168700000|2022-08-22 11:45:00|320.66|318.46|321.61|319.41|321.85|319.65|320.42|318.22|0
1661169000000|2022-08-22 11:50:00|321.85|319.65|320.54|318.34|322.33|320.13|319.94|317.74|0
1661169300000|2022-08-22 11:55:00|320.42|318.22|319.7|317.5|321.37|319.17|318.5|316.3|0
1661169600000|2022-08-22 12:00:00|319.46|317.26|322.57|320.37|322.57|320.37|319.34|317.14|0
1661169900000|2022-08-22 12:05:00|322.33|320.13|323.17|320.97|323.29|321.09|321.5|319.3|0
1661170200000|2022-08-22 12:10:00|322.93|320.73|324.13|321.93|324.37|322.17|322.69|320.49|0
1661170500000|2022-08-22 12:15:00|323.89|321.69|322.69|320.49|324.37|322.17|322.21|320.01|0
1661170800000|2022-08-22 12:20:00|322.93|320.73|322.93|320.73|323.65|321.45|321.85|319.65|0
1661171100000|2022-08-22 12:25:00|323.17|320.97|322.92|320.72|324.85|322.65|322.92|320.72|0
1661171400000|2022-08-22 12:30:00|322.68|320.48|322.04|319.84|323.89|321.69|320.52|318.32|0
1661171700000|2022-08-22 12:35:00|322.28|320.08|322.76|320.56|323.24|321.04|321.32|319.12|0
1661172000000|2022-08-22 12:40:00|323|320.8|322.4|320.2|323.48|321.28|321.8|319.6|0
1661172300000|2022-08-22 12:45:00|322.16|319.96|322.52|320.32|324.69|322.49|321.56|319.36|0
1661172600000|2022-08-22 12:50:00|322.76|320.56|322.52|320.32|323.72|321.52|321.8|319.6|0
1661172900000|2022-08-22 12:55:00|322.64|320.44|324.68|322.48|324.68|322.48|322.04|319.84|0
1661173200000|2022-08-22 13:00:00|324.44|322.24|323.24|321.04|325.65|323.45|323|320.8|0
1661173500000|2022-08-22 13:05:00|323|320.8|322.27|320.07|323.72|321.52|322.03|319.83|0
1661173800000|2022-08-22 13:10:00|322.03|319.83|323.48|321.28|324.44|322.24|321.55|319.35|0
1661174100000|2022-08-22 13:15:00|323.24|321.04|322.75|320.55|323.72|321.52|322.03|319.83|0
1661174400000|2022-08-22 13:20:00|322.99|320.79|323.23|321.03|324.68|322.48|321.79|319.59|0
1661174700000|2022-08-22 13:25:00|323.36|321.16|325.16|322.96|325.16|322.96|322.51|320.31|0
1661175000000|2022-08-22 13:30:00|325.4|323.2|332.77|330.57|332.77|330.57|323.62|321.42|0
1661175300000|2022-08-22 13:35:00|333.25|331.05|332.44|330.24|335.43|333.23|331.16|328.96|0
1661175600000|2022-08-22 13:40:00|332.57|330.37|327.62|325.42|333.89|331.69|325.69|323.49|0
1661175900000|2022-08-22 13:45:00|327.5|325.3|336.55|334.35|336.55|334.35|327.5|325.3|0
1661176200000|2022-08-22 13:50:00|336.31|334.11|333.65|331.45|338.73|336.53|332.92|330.72|0
1661176500000|2022-08-22 13:55:00|333.89|331.69|332.92|330.72|334.02|331.82|331.23|329.03|0
1661176800000|2022-08-22 14:00:00|333.89|331.69|333.92|331.72|337.52|335.32|332.95|330.75|0
1661177100000|2022-08-22 14:05:00|333.44|331.24|336.11|333.91|339.75|337.55|332.95|330.75|0
1661177400000|2022-08-22 14:10:00|335.86|333.66|339.16|336.96|339.89|337.69|335.04|332.84|0
1661177700000|2022-08-22 14:15:00|339.4|337.2|340.86|338.66|342.32|340.12|337.95|335.75|0
1661178000000|2022-08-22 14:20:00|341.1|338.9|347.18|344.98|347.42|345.22|341.1|338.9|0
1661178300000|2022-08-22 14:25:00|347.42|345.22|346.2|344|347.91|345.71|342.56|340.36|0
1661178600000|2022-08-22 14:30:00|346.69|344.49|347.91|345.71|349.49|347.29|342.8|340.6|0
1661178900000|2022-08-22 14:35:00|347.66|345.46|344.26|342.06|348.15|345.95|344.01|341.81|0
1661179200000|2022-08-22 14:40:00|344.74|342.54|344.5|342.3|345.23|343.03|340.61|338.41|0
1661179500000|2022-08-22 14:45:00|344.26|342.06|342.55|340.35|344.5|342.3|340.61|338.41|0
1661179800000|2022-08-22 14:50:00|342.07|339.87|346.93|344.73|348.39|346.19|342.07|339.87|0
1661180100000|2022-08-22 14:55:00|346.69|344.49|351.31|349.11|351.31|349.11|345.71|343.51|0
1661180400000|2022-08-22 15:00:00|351.56|349.36|346.44|344.24|351.56|349.36|345.23|343.03|0
1661180700000|2022-08-22 15:05:00|346.2|344|346.33|344.13|347.43|345.23|345.12|342.92|0
1661181000000|2022-08-22 15:10:00|346.09|343.89|345.12|342.92|349.49|347.29|344.63|342.43|0
1661181300000|2022-08-22 15:15:00|344.88|342.68|343.3|341.1|345.6|343.4|342.45|340.25|0
1661181600000|2022-08-22 15:20:00|343.54|341.34|343.06|340.86|344.03|341.83|341.6|339.4|0
1661181900000|2022-08-22 15:25:00|343.3|341.1|345.24|343.04|345.49|343.29|342.81|340.61|0
1661182200000|2022-08-22 15:30:00|345|342.8|341.84|339.64|346.95|344.75|341.36|339.16|0
1661182500000|2022-08-22 15:35:00|341.36|339.16|342.08|339.88|343.05|340.85|339.41|337.21|0
1661182800000|2022-08-22 15:40:00|341.84|339.64|341.6|339.4|341.84|339.64|338.57|336.37|0
1661183100000|2022-08-22 15:45:00|342.08|339.88|342.08|339.88|344.27|342.07|339.9|337.7|0
1661183400000|2022-08-22 15:50:00|341.11|338.91|340.04|337.84|341.6|339.4|338.93|336.73|0
1661183700000|2022-08-22 15:55:00|340.17|337.97|340.53|338.33|341.5|339.3|338.1|335.9|0
1661184000000|2022-08-22 16:00:00|340.29|338.09|340.04|337.84|341.5|339.3|337.62|335.42|0
1661184300000|2022-08-22 16:05:00|340.29|338.09|344.17|341.97|344.17|341.97|339.07|336.87|0
1661184600000|2022-08-22 16:10:00|344.42|342.22|344.9|342.7|345.63|343.43|342.96|340.76|0
1661184900000|2022-08-22 16:15:00|345.15|342.95|342.84|340.64|345.15|342.95|342.11|339.91|0
1661185200000|2022-08-22 16:20:00|343.08|340.88|338.7|336.5|343.08|340.88|337.97|335.77|0
1661185500000|2022-08-22 16:25:00|338.46|336.26|343.57|341.37|344.18|341.98|337.73|335.53|0
1661185800000|2022-08-22 16:30:00|343.81|341.61|343.08|340.88|344.79|342.59|342.11|339.91|0
1661186100000|2022-08-22 16:35:00|343.32|341.12|340.23|338.03|343.57|341.37|339.5|337.3|0
1661186400000|2022-08-22 16:40:00|340.47|338.27|346.07|343.87|346.07|343.87|340.47|338.27|0
1661186700000|2022-08-22 16:45:00|345.82|343.62|344.6|342.4|348.02|345.82|343.39|341.19|0
1661187000000|2022-08-22 16:50:00|344.36|342.16|343.63|341.43|345.58|343.38|343.39|341.19|0
1661187300000|2022-08-22 16:55:00|343.39|341.19|343.39|341.19|345.58|343.38|343.14|340.94|0
1661187600000|2022-08-22 17:00:00|343.14|340.94|347.53|345.33|347.77|345.57|342.9|340.7|0
1661187900000|2022-08-22 17:05:00|347.77|345.57|348.01|345.81|348.74|346.54|347.04|344.84|0
1661188200000|2022-08-22 17:10:00|348.26|346.06|348.99|346.79|351.43|349.23|347.53|345.33|0
1661188500000|2022-08-22 17:15:00|349.23|347.03|349.96|347.76|351.18|348.98|348.5|346.3|0
1661188800000|2022-08-22 17:20:00|350.45|348.25|351.91|349.71|352.4|350.2|348.5|346.3|0
1661189100000|2022-08-22 17:25:00|351.8|349.6|353.14|350.94|354|351.8|350.69|348.49|0
1661189400000|2022-08-22 17:30:00|353.62|351.42|358.44|356.24|358.44|356.24|353.38|351.18|0
1661189700000|2022-08-22 17:35:00|358.93|356.73|358.54|356.34|359.66|357.46|357.08|354.88|0
1661190000000|2022-08-22 17:40:00|358.79|356.59|357.81|355.61|358.79|356.59|356.59|354.39|0
1661190300000|2022-08-22 17:45:00|358.06|355.86|358.3|356.1|358.54|356.34|356.84|354.64|0
1661190600000|2022-08-22 17:50:00|358.79|356.59|358.54|356.34|359.27|357.07|357.32|355.12|0
1661190900000|2022-08-22 17:55:00|359.03|356.83|361.47|359.27|362.2|360|358.79|356.59|0
1661191200000|2022-08-22 18:00:00|360.98|358.78|362.69|360.49|362.69|360.49|360.01|357.81|0
1661191500000|2022-08-22 18:05:00|362.93|360.73|362.93|360.73|363.18|360.98|360.25|358.05|0
1661191800000|2022-08-22 18:10:00|363.18|360.98|361.32|359.12|363.67|361.47|361.08|358.88|0
1661192100000|2022-08-22 18:15:00|361.08|358.88|360.83|358.63|362.78|360.58|359.86|357.66|0
1661192400000|2022-08-22 18:20:00|360.59|358.39|361.32|359.12|361.56|359.36|359.37|357.17|0
1661192700000|2022-08-22 18:25:00|361.56|359.36|362.05|359.85|362.29|360.09|360.34|358.14|0
1661193000000|2022-08-22 18:30:00|362.29|360.09|363.02|360.82|364|361.8|361.07|358.87|0
1661193300000|2022-08-22 18:35:00|363.27|361.07|364|361.8|364.49|362.29|362.29|360.09|0
1661193600000|2022-08-22 18:40:00|364.24|362.04|367.42|365.22|367.42|365.22|364|361.8|0
1661193900000|2022-08-22 18:45:00|367.17|364.97|367.17|364.97|367.66|365.46|365.71|363.51|0
1661194200000|2022-08-22 18:50:00|367.42|365.22|367.9|365.7|368.39|366.19|365.46|363.26|0
1661194500000|2022-08-22 18:55:00|367.66|365.46|366.44|364.24|369.37|367.17|365.95|363.75|0
1661194800000|2022-08-22 19:00:00|366.19|363.99|364|361.8|366.44|364.24|361.8|359.6|0
1661195100000|2022-08-22 19:05:00|364.48|362.28|362.04|359.84|365.22|363.02|361.8|359.6|0
1661195400000|2022-08-22 19:10:00|361.8|359.6|359.36|357.16|361.8|359.6|358.63|356.43|0
1661195700000|2022-08-22 19:15:00|359.12|356.92|362.35|360.15|362.35|360.15|357.41|355.21|0
1661196000000|2022-08-22 19:20:00|362.11|359.91|359.42|357.22|362.84|360.64|359.18|356.98|0
1661196300000|2022-08-22 19:25:00|359.18|356.98|363.08|360.88|363.57|361.37|357.95|355.75|0
1661196600000|2022-08-22 19:30:00|362.6|360.4|365.77|363.57|366.75|364.55|361.62|359.42|0
1661196900000|2022-08-22 19:35:00|366.02|363.82|361.37|359.17|366.02|363.82|360.15|357.95|0
1661197200000|2022-08-22 19:40:00|361.13|358.93|370.43|368.23|370.43|368.23|361.13|358.93|0
1661197500000|2022-08-22 19:45:00|370.18|367.98|365.86|363.66|370.43|368.23|365.62|363.42|0
1661197800000|2022-08-22 19:50:00|366.59|364.39|362.93|360.73|366.59|364.39|359.02|356.82|0
1661198100000|2022-08-22 19:55:00|362.19|359.99|360|357.8|365.37|363.17|360|357.8|0
1661198400000|2022-08-22 20:00:00|359.51|357.31|359.02|356.82|360.73|358.53|358.29|356.09|0
1661198700000|2022-08-22 20:05:00|358.29|356.09|358.62|356.42|359.75|357.55|358.29|356.09|0
1661199000000|2022-08-22 20:10:00|358.87|356.67|357.64|355.44|359.11|356.91|356.91|354.71|0
1661199300000|2022-08-22 20:15:00|357.94|355.14|358.43|355.63|359.41|356.61|357.7|354.9|0
1661199600000|2022-08-22 20:20:00|358.68|355.88|356.72|353.92|358.68|355.88|356.72|353.92|0
1661199900000|2022-08-22 20:25:00|356.97|354.17|356.72|353.92|357.21|354.41|356.23|353.43|0
1661200200000|2022-08-22 20:30:00|356.48|353.68|356.48|353.68|356.85|354.05|355.99|353.19|0
1661200500000|2022-08-22 20:35:00|356.23|353.43|356.96|354.16|356.96|354.16|355.99|353.19|0
1661200800000|2022-08-22 20:40:00|356.72|353.92|356.72|353.92|356.96|354.16|356.36|353.56|0
1661201100000|2022-08-22 20:45:00|356.48|353.68|356.11|353.31|356.96|354.16|356.11|353.31|0
1661201400000|2022-08-22 20:50:00|356.23|353.43|356.11|353.31|356.47|353.67|355.99|353.19|0
1661201700000|2022-08-22 20:55:00|356.23|353.43|356.36|353.56|356.72|353.92|355.74|352.94|0
1661202000000|2022-08-22 21:00:00|356.46|353.66|356.36|353.56|356.86|354.06|356.25|353.45|0
1661202300000|2022-08-22 21:05:00|356.39|353.59|357.03|354.23|357.03|354.23|356.18|353.38|0
1661202600000|2022-08-22 21:10:00|356.93|354.13|356.32|353.52|357.18|354.38|356.32|353.52|0
1661202900000|2022-08-22 21:15:00|356.29|353.49|356.18|353.38|356.35|353.55|356.18|353.38|0
1661203200000|2022-08-22 21:20:00|356.32|353.52|356.18|353.38|356.32|353.52|356.18|353.38|0
1661203500000|2022-08-22 21:25:00|356.32|353.52|356.35|353.55|356.35|353.55|356.32|353.52|0
1661203800000|2022-08-22 21:30:00|356.32|353.52|356.35|353.55|356.35|353.55|356.32|353.52|0
1661204100000|2022-08-22 21:35:00|356.32|353.52|355.96|353.16|356.32|353.52|355.96|353.16|0
1661204400000|2022-08-22 21:40:00|356|353.2|356|353.2|356.24|353.44|355.96|353.16|0
1661204700000|2022-08-22 21:45:00|355.96|353.16|356.24|353.44|356.24|353.44|355.96|353.16|0
1661205000000|2022-08-22 21:50:00|356.32|353.52|356.13|353.33|356.35|353.55|356.07|353.27|0
1661205300000|2022-08-22 21:55:00|356.43|353.63|356.07|353.27|356.43|353.63|355.89|353.09|0
1661205600000|2022-08-22 22:00:00|355.86|353.06|357.93|355.13|358.91|356.11|355.49|352.69|0
1661205900000|2022-08-22 22:05:00|358.17|355.37|355.73|352.93|358.17|355.37|355.73|352.93|0
1661206200000|2022-08-22 22:10:00|356.22|353.42|356.1|353.3|356.46|353.66|355.73|352.93|0
1661206500000|2022-08-22 22:15:00|355.98|353.18|357.2|354.4|357.44|354.64|355.98|353.18|0
1661206800000|2022-08-22 22:20:00|356.95|354.15|356.46|353.66|357.44|354.64|356.35|353.55|0
1661207100000|2022-08-22 22:25:00|356.22|353.42|356.22|353.42|356.22|353.42|355.49|352.69|0
1661207400000|2022-08-22 22:30:00|355.97|353.17|354.75|351.95|356.46|353.66|354.75|351.95|0
1661207700000|2022-08-22 22:35:00|354.63|351.83|354.02|351.22|354.75|351.95|353.78|350.98|0
1661208000000|2022-08-22 22:40:00|353.9|351.1|353.53|350.73|354.51|351.71|353.53|350.73|0
1661208300000|2022-08-22 22:45:00|354.02|351.22|353.29|350.49|354.26|351.46|353.04|350.24|0
1661208600000|2022-08-22 22:50:00|353.04|350.24|353.77|350.97|354.26|351.46|352.8|350|0
1661208900000|2022-08-22 22:55:00|354.02|351.22|354.02|351.22|354.02|351.22|353.53|350.73|0
1661209200000|2022-08-22 23:00:00|354.26|351.46|353.65|350.85|354.75|351.95|353.54|350.74|0
1661209500000|2022-08-22 23:05:00|353.78|350.98|353.65|350.85|354.02|351.22|353.16|350.36|0
1661209800000|2022-08-22 23:10:00|353.16|350.36|352.67|349.87|353.41|350.61|352.43|349.63|0
1661210100000|2022-08-22 23:15:00|352.56|349.76|352.62|349.82|352.92|350.12|352.13|349.33|0
1661210400000|2022-08-22 23:20:00|352.37|349.57|352.13|349.33|352.86|350.06|352.13|349.33|0
1661210700000|2022-08-22 23:25:00|352.37|349.57|353.84|351.04|354.33|351.53|352.37|349.57|0
1661211000000|2022-08-22 23:30:00|353.59|350.79|352.37|349.57|354.57|351.77|352.37|349.57|0
1661211300000|2022-08-22 23:35:00|352.5|349.7|352.37|349.57|352.61|349.81|351.88|349.08|0
1661211600000|2022-08-22 23:40:00|352.13|349.33|352.37|349.57|352.61|349.81|352.12|349.32|0
1661211900000|2022-08-22 23:45:00|352.61|349.81|351.64|348.84|352.86|350.06|351.52|348.72|0
1661212200000|2022-08-22 23:50:00|351.88|349.08|350.66|347.86|352.12|349.32|350.54|347.74|0
1661212500000|2022-08-22 23:55:00|350.41|347.61|350.41|347.61|351.15|348.35|349.92|347.12|0
1661212800000|2022-08-23 00:00:00|350.17|347.37|352.37|349.57|352.61|349.81|349.92|347.12|0
1661213100000|2022-08-23 00:05:00|352.61|349.81|352.25|349.45|352.61|349.81|351.03|348.23|0
1661213400000|2022-08-23 00:10:00|352.37|349.57|352.37|349.57|352.61|349.81|352.12|349.32|0
1661213700000|2022-08-23 00:15:00|352.12|349.32|350.65|347.85|353.59|350.79|350.17|347.37|0
1661214000000|2022-08-23 00:20:00|350.41|347.61|351.39|348.59|351.63|348.83|349.92|347.12|0
1661214300000|2022-08-23 00:25:00|351.14|348.34|349.68|346.88|351.87|349.07|349.43|346.63|0
1661214600000|2022-08-23 00:30:00|349.8|347|351.02|348.22|351.87|349.07|349.68|346.88|0
1661214900000|2022-08-23 00:35:00|351.14|348.34|352.12|349.32|352.12|349.32|350.53|347.73|0
1661215200000|2022-08-23 00:40:00|351.87|349.07|352.98|350.18|353.1|350.3|351.87|349.07|0
1661215500000|2022-08-23 00:45:00|352.85|350.05|352.36|349.56|353.09|350.29|352.12|349.32|0
1661215800000|2022-08-23 00:50:00|352.61|349.81|356.52|353.72|356.52|353.72|352.61|349.81|0
1661216100000|2022-08-23 00:55:00|356.27|353.47|357.99|355.19|358.72|355.92|355.78|352.98|0
1661216400000|2022-08-23 01:00:00|357.74|354.94|359.21|356.41|359.21|356.41|357.5|354.7|0
1661216700000|2022-08-23 01:05:00|358.97|356.17|355.54|352.74|358.97|356.17|355.29|352.49|0
1661217000000|2022-08-23 01:10:00|355.42|352.62|355.54|352.74|357.13|354.33|355.29|352.49|0
1661217300000|2022-08-23 01:15:00|355.29|352.49|355.05|352.25|356.27|353.47|355.05|352.25|0
1661217600000|2022-08-23 01:20:00|355.17|352.37|353.22|350.42|355.29|352.49|352.36|349.56|0
1661217900000|2022-08-23 01:25:00|353.33|350.53|353.33|350.53|354.07|351.27|352.85|350.05|0
1661218200000|2022-08-23 01:30:00|353.22|350.42|352.6|349.8|354.07|351.27|352.6|349.8|0
1661218500000|2022-08-23 01:35:00|352.84|350.04|356.02|353.22|357.49|354.69|352.84|350.04|0
1661218800000|2022-08-23 01:40:00|355.53|352.73|356.27|353.47|357|354.2|355.29|352.49|0
1661219100000|2022-08-23 01:45:00|356.4|353.6|355.29|352.49|357.49|354.69|354.31|351.51|0
1661219400000|2022-08-23 01:50:00|355.04|352.24|356.27|353.47|357.25|354.45|355.04|352.24|0
1661219700000|2022-08-23 01:55:00|356.51|353.71|357.74|354.94|358.23|355.43|356.02|353.22|0
1661220000000|2022-08-23 02:00:00|357.25|354.45|356.02|353.22|357.25|354.45|355.78|352.98|0
1661220300000|2022-08-23 02:05:00|356.27|353.47|355.78|352.98|356.27|353.47|354.31|351.51|0
1661220600000|2022-08-23 02:10:00|356.02|353.22|356.02|353.22|356.51|353.71|355.53|352.73|0
1661220900000|2022-08-23 02:15:00|356.15|353.35|356.51|353.71|356.51|353.71|355.04|352.24|0
1661221200000|2022-08-23 02:20:00|356.39|353.59|355.77|352.97|357.24|354.44|355.53|352.73|0
1661221500000|2022-08-23 02:25:00|355.53|352.73|356.26|353.46|356.51|353.71|355.53|352.73|0
1661221800000|2022-08-23 02:30:00|356.51|353.71|356.02|353.22|356.75|353.95|356.02|353.22|0
1661222100000|2022-08-23 02:35:00|355.77|352.97|354.43|351.63|355.77|352.97|353.57|350.77|0
1661222400000|2022-08-23 02:40:00|354.3|351.5|355.04|352.24|355.04|352.24|354.3|351.5|0
1661222700000|2022-08-23 02:45:00|354.79|351.99|352.1|349.3|354.79|351.99|351.37|348.57|0
1661223000000|2022-08-23 02:50:00|351.61|348.81|352.1|349.3|352.59|349.79|351.12|348.32|0
1661223300000|2022-08-23 02:55:00|351.98|349.18|352.1|349.3|352.83|350.03|351.61|348.81|0
1661223600000|2022-08-23 03:00:00|351.86|349.06|353.08|350.28|353.32|350.52|351.12|348.32|0
1661223900000|2022-08-23 03:05:00|352.96|350.16|353.81|351.01|353.81|351.01|352.59|349.79|0
1661224200000|2022-08-23 03:10:00|353.57|350.77|352.34|349.54|353.81|351.01|352.34|349.54|0
1661224500000|2022-08-23 03:15:00|352.1|349.3|353.57|350.77|353.57|350.77|352.1|349.3|0
1661224800000|2022-08-23 03:20:00|353.32|350.52|352.59|349.79|353.45|350.65|352.34|349.54|0
1661225100000|2022-08-23 03:25:00|352.34|349.54|353.56|350.76|353.56|350.76|352.34|349.54|0
1661225400000|2022-08-23 03:30:00|353.32|350.52|353.81|351.01|354.54|351.74|353.32|350.52|0
1661225700000|2022-08-23 03:35:00|353.94|351.14|354.3|351.5|354.54|351.74|353.56|350.76|0
1661226000000|2022-08-23 03:40:00|354.05|351.25|354.79|351.99|354.79|351.99|354.05|351.25|0
1661226300000|2022-08-23 03:45:00|355.03|352.23|355.65|352.85|355.89|353.09|354.54|351.74|0
1661226600000|2022-08-23 03:50:00|355.52|352.72|355.76|352.96|356.01|353.21|355.27|352.47|0
1661226900000|2022-08-23 03:55:00|355.89|353.09|355.76|352.96|356.01|353.21|355.4|352.6|0
1661227200000|2022-08-23 04:00:00|355.52|352.72|355.4|352.6|355.76|352.96|354.54|351.74|0
1661227500000|2022-08-23 04:05:00|355.27|352.47|356.74|353.94|356.74|353.94|355.27|352.47|0
1661227800000|2022-08-23 04:10:00|356.5|353.7|356.74|353.94|356.87|354.07|356.25|353.45|0
1661228100000|2022-08-23 04:15:00|356.5|353.7|357.47|354.67|357.48|354.68|356.25|353.45|0
1661228400000|2022-08-23 04:20:00|357.23|354.43|357.23|354.43|357.47|354.67|356.98|354.18|0
1661228700000|2022-08-23 04:25:00|356.98|354.18|357.11|354.31|357.11|354.31|356.74|353.94|0
1661229000000|2022-08-23 04:30:00|357.23|354.43|356.25|353.45|357.23|354.43|356|353.2|0
1661229300000|2022-08-23 04:35:00|356.49|353.69|357.23|354.43|357.23|354.43|356.49|353.69|0
1661229600000|2022-08-23 04:40:00|357.47|354.67|357.47|354.67|357.96|355.16|357.47|354.67|0
1661229900000|2022-08-23 04:45:00|357.72|354.92|358.21|355.41|358.21|355.41|357.72|354.92|0
1661230200000|2022-08-23 04:50:00|359.19|356.39|358.7|355.9|359.19|356.39|358.21|355.41|0
1661230500000|2022-08-23 04:55:00|358.82|356.02|360.41|357.61|360.9|358.1|358.7|355.9|0
1661230800000|2022-08-23 05:00:00|360.17|357.37|361.27|358.47|361.64|358.84|359.43|356.63|0
1661231100000|2022-08-23 05:05:00|361.15|358.35|365.32|362.52|365.56|362.76|360.9|358.1|0
1661231400000|2022-08-23 05:10:00|365.07|362.27|365.07|362.27|365.81|363.01|363.84|361.04|0
1661231700000|2022-08-23 05:15:00|365.32|362.52|366.3|363.5|367.53|364.73|365.32|362.52|0
1661232000000|2022-08-23 05:20:00|366.54|363.74|366.79|363.99|367.77|364.97|366.05|363.25|0
1661232300000|2022-08-23 05:25:00|366.54|363.74|367.62|364.82|368.36|365.56|366.54|363.74|0
1661232600000|2022-08-23 05:30:00|367.37|364.57|370.07|367.27|370.32|367.52|367.13|364.33|0
1661232900000|2022-08-23 05:35:00|369.83|367.03|369.09|366.29|370.57|367.77|368.35|365.55|0
1661233200000|2022-08-23 05:40:00|368.85|366.05|366.15|363.35|369.09|366.29|365.66|362.86|0
1661233500000|2022-08-23 05:45:00|366.39|363.59|367.42|364.62|367.67|364.87|366.39|363.59|0
1661233800000|2022-08-23 05:50:00|367.67|364.87|366.69|363.89|367.91|365.11|366.2|363.4|0
1661234100000|2022-08-23 05:55:00|366.93|364.13|367.3|364.5|367.3|364.5|365.46|362.66|0
1661234400000|2022-08-23 06:00:00|367.17|364.37|364.23|361.43|367.17|364.37|363.74|360.94|0
1661234700000|2022-08-23 06:05:00|364.48|361.68|369.63|366.83|369.63|366.83|363.74|360.94|0
1661235000000|2022-08-23 06:10:00|369.38|366.58|376.75|373.95|377.24|374.44|368.65|365.85|0
1661235300000|2022-08-23 06:15:00|377|374.2|376.5|373.7|377|374.2|375.16|372.36|0
1661235600000|2022-08-23 06:20:00|376.75|373.95|378.16|375.36|379.49|376.69|376.26|373.46|0
1661235900000|2022-08-23 06:25:00|378.41|375.61|378.9|376.1|379.14|376.34|375.96|373.16|0
1661236200000|2022-08-23 06:30:00|379.39|376.59|379.68|376.88|380.17|377.37|377.18|374.38|0
1661236500000|2022-08-23 06:35:00|379.44|376.64|384.1|381.3|384.35|381.55|379.19|376.39|0
1661236800000|2022-08-23 06:40:00|383.85|381.05|378.95|376.15|383.85|381.05|378.95|376.15|0
1661237100000|2022-08-23 06:45:00|379.19|376.39|379.44|376.64|381.4|378.6|378.94|376.14|0
1661237400000|2022-08-23 06:50:00|379.19|376.39|377.47|374.67|379.19|376.39|377.11|374.31|0
1661237700000|2022-08-23 06:55:00|376.98|374.18|377.67|374.87|377.67|374.87|376.2|373.4|0
1661238000000|2022-08-23 07:00:00|376.93|374.13|372.03|369.23|377.8|375|371.54|368.74|0
1661238300000|2022-08-23 07:05:00|371.73|369.53|366.35|364.15|371.73|369.53|366.35|364.15|0
1661238600000|2022-08-23 07:10:00|365.61|363.41|368.2|366|368.69|366.49|364.88|362.68|0
1661238900000|2022-08-23 07:15:00|370.16|367.96|365.5|363.3|370.16|367.96|361.83|359.63|0
1661239200000|2022-08-23 07:20:00|365.63|363.43|359.39|357.19|365.63|363.43|359.14|356.94|0
1661239500000|2022-08-23 07:25:00|359.63|357.43|360.75|358.55|361.24|359.04|357.68|355.48|0
1661239800000|2022-08-23 07:30:00|358.3|356.1|363.57|361.37|364.18|361.98|358.06|355.86|0
1661240100000|2022-08-23 07:35:00|363.44|361.24|361.48|359.28|364.91|362.71|360.5|358.3|0
1661240400000|2022-08-23 07:40:00|360.87|358.67|355.37|353.17|360.87|358.67|355.12|352.92|0
1661240700000|2022-08-23 07:45:00|355.61|353.41|354.39|352.19|356.1|353.9|352.44|350.24|0
1661241000000|2022-08-23 07:50:00|354.14|351.94|353.9|351.7|356.34|354.14|353.66|351.46|0
1661241300000|2022-08-23 07:55:00|354.27|352.07|354.14|351.94|354.39|352.19|352.19|349.99|0
1661241600000|2022-08-23 08:00:00|353.66|351.46|349.99|347.79|353.9|351.7|349.75|347.55|0
1661241900000|2022-08-23 08:05:00|350.24|348.04|349.75|347.55|351.7|349.5|347.8|345.6|0
1661242200000|2022-08-23 08:10:00|349.51|347.31|348.84|346.64|349.75|347.55|345.85|343.65|0
1661242500000|2022-08-23 08:15:00|348.6|346.4|347.13|344.93|349.09|346.89|346.65|344.45|0
1661242800000|2022-08-23 08:20:00|347.38|345.18|348.84|346.64|350.19|347.99|346.65|344.45|0
1661243100000|2022-08-23 08:25:00|348.73|346.53|351.53|349.33|351.53|349.33|348.6|346.4|0
1661243400000|2022-08-23 08:30:00|351.78|349.58|349.33|347.13|352.75|350.55|349.09|346.89|0
1661243700000|2022-08-23 08:35:00|348.84|346.64|348.84|346.64|350.55|348.35|348.84|346.64|0
1661244000000|2022-08-23 08:40:00|348.48|346.28|350.06|347.86|350.06|347.86|347.86|345.66|0
1661244300000|2022-08-23 08:45:00|349.82|347.62|351.77|349.57|351.77|349.57|349.08|346.88|0
1661244600000|2022-08-23 08:50:00|352.02|349.82|352.02|349.82|352.51|350.31|351.28|349.08|0
1661244900000|2022-08-23 08:55:00|352.26|350.06|353.82|351.62|354.06|351.86|351.77|349.57|0
1661245200000|2022-08-23 09:00:00|354.06|351.86|354.3|352.1|355.04|352.84|353.21|351.01|0
1661245500000|2022-08-23 09:05:00|354.55|352.35|351.37|349.17|354.79|352.59|350.64|348.44|0
1661245800000|2022-08-23 09:10:00|351.62|349.42|353.81|351.61|353.81|351.61|351.37|349.17|0
1661246100000|2022-08-23 09:15:00|353.57|351.37|354.3|352.1|354.79|352.59|352.35|350.15|0
1661246400000|2022-08-23 09:20:00|354.55|352.35|355.28|353.08|355.28|353.08|353.94|351.74|0
1661246700000|2022-08-23 09:25:00|355.52|353.32|356.26|354.06|356.5|354.3|355.28|353.08|0
1661247000000|2022-08-23 09:30:00|356.5|354.3|356.26|354.06|356.5|354.3|355.28|353.08|0
1661247300000|2022-08-23 09:35:00|356.14|353.94|357.36|355.16|357.73|355.53|355.52|353.32|0
1661247600000|2022-08-23 09:40:00|357.48|355.28|356.01|353.81|357.48|355.28|356.01|353.81|0
1661247900000|2022-08-23 09:45:00|356.14|353.94|351.61|349.41|356.14|353.94|351.12|348.92|0
1661248200000|2022-08-23 09:50:00|351.49|349.29|350.88|348.68|352.1|349.9|350.39|348.19|0
1661248500000|2022-08-23 09:55:00|350.63|348.43|349.54|347.34|351.12|348.92|349.05|346.85|0
1661248800000|2022-08-23 10:00:00|349.78|347.58|351.5|349.3|351.5|349.3|349.54|347.34|0
1661249100000|2022-08-23 10:05:00|351.25|349.05|353.7|351.5|354.19|351.99|351.01|348.81|0
1661249400000|2022-08-23 10:10:00|353.45|351.25|353.94|351.74|355.17|352.97|353.45|351.25|0
1661249700000|2022-08-23 10:15:00|353.7|351.5|356.64|354.44|356.64|354.44|353.7|351.5|0
1661250000000|2022-08-23 10:20:00|356.88|354.68|359.17|356.97|359.41|357.21|356.88|354.68|0
1661250300000|2022-08-23 10:25:00|359.41|357.21|359.9|357.7|360.15|357.95|358.19|355.99|0
1661250600000|2022-08-23 10:30:00|359.66|357.46|359.41|357.21|359.66|357.46|356.96|354.76|0
1661250900000|2022-08-23 10:35:00|359.66|357.46|357.94|355.74|359.66|357.46|357.94|355.74|0
1661251200000|2022-08-23 10:40:00|357.7|355.5|351.82|349.62|357.7|355.5|351.82|349.62|0
1661251500000|2022-08-23 10:45:00|351.95|349.75|354.27|352.07|354.27|352.07|351.33|349.13|0
1661251800000|2022-08-23 10:50:00|354.51|352.31|354.51|352.31|355.98|353.78|354.02|351.82|0
1661252100000|2022-08-23 10:55:00|354.76|352.56|357.2|355|357.2|355|353.78|351.58|0
1661252400000|2022-08-23 11:00:00|357.45|355.25|358.18|355.98|358.43|356.23|354.88|352.68|0
1661252700000|2022-08-23 11:05:00|358.43|356.23|359.9|357.7|360.76|358.56|358.18|355.98|0
1661253000000|2022-08-23 11:10:00|360.14|357.94|358.92|356.72|361.37|359.17|358.92|356.72|0
1661253300000|2022-08-23 11:15:00|359.16|356.96|358.43|356.23|359.9|357.7|358.18|355.98|0
1661253600000|2022-08-23 11:20:00|358.18|355.98|357.94|355.74|358.43|356.23|356.96|354.76|0
1661253900000|2022-08-23 11:25:00|358.18|355.98|359.4|357.2|360.63|358.43|357.69|355.49|0
1661254200000|2022-08-23 11:30:00|359.16|356.96|359.4|357.2|359.4|357.2|357.2|355|0
1661254500000|2022-08-23 11:35:00|359.65|357.45|357.82|355.62|360.14|357.94|357.44|355.24|0
1661254800000|2022-08-23 11:40:00|357.93|355.73|358.42|356.22|358.8|356.6|357.69|355.49|0
1661255100000|2022-08-23 11:45:00|358.18|355.98|356.22|354.02|360.14|357.94|355.97|353.77|0
1661255400000|2022-08-23 11:50:00|356.35|354.15|354.5|352.3|357.44|355.24|352.55|350.35|0
1661255700000|2022-08-23 11:55:00|354.02|351.82|353.77|351.57|355.97|353.77|353.53|351.33|0
1661256000000|2022-08-23 12:00:00|353.53|351.33|353.77|351.57|355.48|353.28|353.28|351.08|0
1661256300000|2022-08-23 12:05:00|353.52|351.32|354.87|352.67|355.48|353.28|353.04|350.84|0
1661256600000|2022-08-23 12:10:00|354.99|352.79|356.22|354.02|356.95|354.75|354.75|352.55|0
1661256900000|2022-08-23 12:15:00|356.1|353.9|357.19|354.99|358.17|355.97|355.97|353.77|0
1661257200000|2022-08-23 12:20:00|356.95|354.75|358.66|356.46|360.13|357.93|356.46|354.26|0
1661257500000|2022-08-23 12:25:00|358.42|356.22|356.46|354.26|359.15|356.95|356.46|354.26|0
1661257800000|2022-08-23 12:30:00|355.97|353.77|358.42|356.22|360.62|358.42|355.48|353.28|0
1661258100000|2022-08-23 12:35:00|358.54|356.34|364.3|362.1|364.55|362.35|358.42|356.22|0
1661258400000|2022-08-23 12:40:00|364.06|361.86|362.09|359.89|364.3|362.1|360.62|358.42|0
1661258700000|2022-08-23 12:45:00|362.22|360.02|363.81|361.61|364.06|361.86|360.62|358.42|0
1661259000000|2022-08-23 12:50:00|364.06|361.86|362.83|360.63|365.53|363.33|362.34|360.14|0
1661259300000|2022-08-23 12:55:00|362.58|360.38|364.05|361.85|365.04|362.84|362.09|359.89|0
1661259600000|2022-08-23 13:00:00|363.94|361.74|368.59|366.39|368.84|366.64|363.81|361.61|0
1661259900000|2022-08-23 13:05:00|368.34|366.14|366.38|364.18|368.84|366.64|365.39|363.19|0
1661260200000|2022-08-23 13:10:00|366.13|363.93|366.13|363.93|368.34|366.14|366.13|363.93|0
1661260500000|2022-08-23 13:15:00|366.37|364.17|366.37|364.17|367.11|364.91|366.13|363.93|0
1661260800000|2022-08-23 13:20:00|366.62|364.42|363.42|361.22|367.11|364.91|362.93|360.73|0
1661261100000|2022-08-23 13:25:00|363.18|360.98|365.41|363.21|366.15|363.95|362.17|359.97|0
1661261400000|2022-08-23 13:30:00|365.66|363.46|359.12|356.92|366.4|364.2|357.65|355.45|0
1661261700000|2022-08-23 13:35:00|358.63|356.43|363.05|360.85|363.05|360.85|355.45|353.25|0
1661262000000|2022-08-23 13:40:00|363.29|361.09|370.17|367.97|370.42|368.22|359.61|357.41|0
1661262300000|2022-08-23 13:45:00|366.24|364.04|358.14|355.94|368.94|366.74|356.43|354.23|0
1661262600000|2022-08-23 13:50:00|357.16|354.96|352.89|350.69|358.14|355.94|349.88|347.68|0
1661262900000|2022-08-23 13:55:00|352.65|350.45|355.59|353.39|357.31|355.11|350.69|348.49|0
1661263200000|2022-08-23 14:00:00|355.72|353.52|359.52|357.32|360.25|358.05|351.18|348.98|0
1661263500000|2022-08-23 14:05:00|358.78|356.58|345.31|343.11|358.78|356.58|345.31|343.11|0
1661263800000|2022-08-23 14:10:00|345.55|343.35|342.86|340.66|346.04|343.84|340.67|338.47|0
1661264100000|2022-08-23 14:15:00|343.35|341.15|345.55|343.35|348|345.8|341.64|339.44|0
1661264400000|2022-08-23 14:20:00|345.68|343.48|346.77|344.57|347.02|344.82|342.37|340.17|0
1661264700000|2022-08-23 14:25:00|347.02|344.82|354.36|352.16|354.36|352.16|346.53|344.33|0
1661265000000|2022-08-23 14:30:00|354.12|351.92|347.5|345.3|355.34|353.14|346.04|343.84|0
1661265300000|2022-08-23 14:35:00|347.01|344.81|356.81|354.61|356.81|354.61|346.04|343.84|0
1661265600000|2022-08-23 14:40:00|357.06|354.86|355.07|352.87|359.51|357.31|354.09|351.89|0
1661265900000|2022-08-23 14:45:00|355.2|353|354.09|351.89|358.51|356.31|352.87|350.67|0
1661266200000|2022-08-23 14:50:00|353.85|351.65|360.72|358.52|361.7|359.5|351.4|349.2|0
1661266500000|2022-08-23 14:55:00|361.7|359.5|365.63|363.43|366.37|364.17|360.96|358.76|0
1661266800000|2022-08-23 15:00:00|365.39|363.19|369.93|367.73|373.76|371.56|364.16|361.96|0
1661267100000|2022-08-23 15:05:00|370.42|368.22|369.2|367|372.38|370.18|367.73|365.53|0
1661267400000|2022-08-23 15:10:00|369.45|367.25|364.78|362.58|369.94|367.74|364.29|362.09|0
1661267700000|2022-08-23 15:15:00|365.03|362.83|361.35|359.15|365.03|362.83|359.63|357.43|0
1661268000000|2022-08-23 15:20:00|361.59|359.39|362.08|359.88|363.55|361.35|359.63|357.43|0
1661268300000|2022-08-23 15:25:00|361.1|358.9|366.5|364.3|366.75|364.55|361.1|358.9|0
1661268600000|2022-08-23 15:30:00|366.25|364.05|364.78|362.58|366.5|364.3|362.57|360.37|0
1661268900000|2022-08-23 15:35:00|364.04|361.84|360.85|358.65|364.04|361.84|359.38|357.18|0
1661269200000|2022-08-23 15:40:00|360.61|358.41|364.78|362.58|366.99|364.79|360.12|357.92|0
1661269500000|2022-08-23 15:45:00|364.53|362.33|362.57|360.37|364.78|362.58|360.85|358.65|0
1661269800000|2022-08-23 15:50:00|362.32|360.12|363.31|361.11|365.02|362.82|360.12|357.92|0
1661270100000|2022-08-23 15:55:00|363.55|361.35|365.27|363.07|367.97|365.77|363.55|361.35|0
1661270400000|2022-08-23 16:00:00|365.02|362.82|368.71|366.51|370.67|368.47|364.66|362.46|0
1661270700000|2022-08-23 16:05:00|368.95|366.75|365.27|363.07|370.92|368.72|365.27|363.07|0
1661271000000|2022-08-23 16:10:00|365.02|362.82|367.48|365.28|368.21|366.01|365.02|362.82|0
1661271300000|2022-08-23 16:15:00|367.23|365.03|372.64|370.44|373.62|371.42|366.74|364.54|0
1661271600000|2022-08-23 16:20:00|372.39|370.19|375.59|373.39|376.58|374.38|372.15|369.95|0
1661271900000|2022-08-23 16:25:00|375.84|373.64|376.09|373.89|376.82|374.62|370.92|368.72|0
1661272200000|2022-08-23 16:30:00|376.33|374.13|371.41|369.21|376.33|374.13|371.41|369.21|0
1661272500000|2022-08-23 16:35:00|371.65|369.45|365.76|363.56|371.9|369.7|365.26|363.06|0
1661272800000|2022-08-23 16:40:00|366|363.8|365.15|362.95|367.23|365.03|364.04|361.84|0
1661273100000|2022-08-23 16:45:00|365.26|363.06|367.47|365.27|367.47|365.27|364.28|362.08|0
1661273400000|2022-08-23 16:50:00|367.72|365.52|365.26|363.06|368.09|365.89|364.28|362.08|0
1661273700000|2022-08-23 16:55:00|365.75|363.55|363.54|361.34|366.49|364.29|362.56|360.36|0
1661274000000|2022-08-23 17:00:00|363.79|361.59|363.3|361.1|364.53|362.33|362.07|359.87|0
1661274300000|2022-08-23 17:05:00|363.43|361.23|366.98|364.78|368.21|366.01|363.43|361.23|0
1661274600000|2022-08-23 17:10:00|367.23|365.03|365.26|363.06|369.93|367.73|365.26|363.06|0
1661274900000|2022-08-23 17:15:00|365.02|362.82|366.73|364.53|367.23|365.03|362.32|360.12|0
1661275200000|2022-08-23 17:20:00|366.98|364.78|368.7|366.5|368.95|366.75|364.52|362.32|0
1661275500000|2022-08-23 17:25:00|369.19|366.99|361.58|359.38|369.19|366.99|360.11|357.91|0
1661275800000|2022-08-23 17:30:00|361.33|359.13|359.13|356.93|361.33|359.13|358.88|356.68|0
1661276100000|2022-08-23 17:35:00|359.62|357.42|364.77|362.57|365.26|363.06|359.62|357.42|0
1661276400000|2022-08-23 17:40:00|364.52|362.32|365.75|363.55|366.49|364.29|362.8|360.6|0
1661276700000|2022-08-23 17:45:00|365.99|363.79|367.47|365.27|368.7|366.5|365.26|363.06|0
1661277000000|2022-08-23 17:50:00|367.96|365.76|371.16|368.96|373.62|371.42|367.96|365.76|0
1661277300000|2022-08-23 17:55:00|370.66|368.46|369.93|367.73|372.14|369.94|368.45|366.25|0
1661277600000|2022-08-23 18:00:00|370.17|367.97|371.15|368.95|372.63|370.43|370.17|367.97|0
1661277900000|2022-08-23 18:05:00|370.91|368.71|368.45|366.25|371.65|369.45|367.47|365.27|0
1661278200000|2022-08-23 18:10:00|368.69|366.49|369.19|366.99|371.15|368.95|368.2|366|0
1661278500000|2022-08-23 18:15:00|368.94|366.74|366.24|364.04|369.68|367.48|365.75|363.55|0
1661278800000|2022-08-23 18:20:00|365.99|363.79|362.55|360.35|366.48|364.28|362.55|360.35|0
1661279100000|2022-08-23 18:25:00|362.8|360.6|363.53|361.33|365.01|362.81|362.8|360.6|0
1661279400000|2022-08-23 18:30:00|363.29|361.09|366.73|364.53|367.22|365.02|362.55|360.35|0
1661279700000|2022-08-23 18:35:00|366.97|364.77|364.52|362.32|367.22|365.02|364.27|362.07|0
1661280000000|2022-08-23 18:40:00|364.89|362.69|364.27|362.07|366.73|364.53|362.06|359.86|0
1661280300000|2022-08-23 18:45:00|364.51|362.31|367.09|364.89|368.57|366.37|364.51|362.31|0
1661280600000|2022-08-23 18:50:00|367.33|365.13|369.3|367.1|369.8|367.6|367.09|364.89|0
1661280900000|2022-08-23 18:55:00|369.06|366.86|366.1|363.9|369.55|367.35|365.36|363.16|0
1661281200000|2022-08-23 19:00:00|366.35|364.15|362.9|360.7|366.59|364.39|361.92|359.72|0
1661281500000|2022-08-23 19:05:00|362.66|360.46|361.92|359.72|364.63|362.43|361.67|359.47|0
1661281800000|2022-08-23 19:10:00|362.17|359.97|364.62|362.42|365.12|362.92|360.94|358.74|0
1661282100000|2022-08-23 19:15:00|364.87|362.67|359.95|357.75|364.87|362.67|359.71|357.51|0
1661282400000|2022-08-23 19:20:00|359.71|357.51|363.89|361.69|364.13|361.93|359.71|357.51|0
1661282700000|2022-08-23 19:25:00|364.13|361.93|363.89|361.69|365.12|362.92|362.9|360.7|0
1661283000000|2022-08-23 19:30:00|363.64|361.44|364.62|362.42|366.59|364.39|362.66|360.46|0
1661283300000|2022-08-23 19:35:00|365.12|362.92|367.33|365.13|368.07|365.87|364.62|362.42|0
1661283600000|2022-08-23 19:40:00|367.58|365.38|364.38|362.18|367.58|365.38|362.41|360.21|0
1661283900000|2022-08-23 19:45:00|365.36|363.16|367.57|365.37|369.79|367.59|365.36|363.16|0
1661284200000|2022-08-23 19:50:00|367.82|365.62|368.93|366.73|372.75|370.55|367.57|365.37|0
1661284500000|2022-08-23 19:55:00|369.18|366.98|372.62|370.42|372.62|370.42|366.47|364.27|0
1661284800000|2022-08-23 20:00:00|370.16|367.96|373.6|371.4|374.1|371.9|368.93|366.73|0
1661285100000|2022-08-23 20:05:00|373.85|371.65|373.85|371.65|374.1|371.9|372.87|370.67|0
1661285400000|2022-08-23 20:10:00|373.6|371.4|372.86|370.66|374.1|371.9|372.62|370.42|0
1661285700000|2022-08-23 20:15:00|373.41|370.61|373.16|370.36|373.41|370.61|373.16|370.36|0
1661286000000|2022-08-23 20:20:00|372.92|370.12|372.67|369.87|372.92|370.12|372.18|369.38|0
1661286300000|2022-08-23 20:25:00|372.92|370.12|372.42|369.62|373.66|370.86|372.42|369.62|0
1661286600000|2022-08-23 20:30:00|372.55|369.75|373.65|370.85|373.65|370.85|372.55|369.75|0
1661286900000|2022-08-23 20:35:00|373.9|371.1|373.65|370.85|373.9|371.1|373.41|370.61|0
1661287200000|2022-08-23 20:40:00|373.41|370.61|374.15|371.35|374.15|371.35|373.41|370.61|0
1661287500000|2022-08-23 20:45:00|373.9|371.1|374.39|371.59|374.64|371.84|373.65|370.85|0
1661287800000|2022-08-23 20:50:00|374.15|371.35|373.65|370.85|374.64|371.84|373.65|370.85|0
1661288100000|2022-08-23 20:55:00|373.41|370.61|374.27|371.47|374.76|371.96|373.41|370.61|0
1661288400000|2022-08-23 21:00:00|374.13|371.33|373.99|371.19|374.24|371.44|373.99|371.19|0
1661288700000|2022-08-23 21:05:00|374.03|371.23|374.31|371.51|374.31|371.51|373.96|371.16|0
1661289000000|2022-08-23 21:10:00|374.2|371.4|374.27|371.47|374.57|371.77|374.16|371.36|0
1661289300000|2022-08-23 21:15:00|374.38|371.58|374.27|371.47|374.81|372.01|374.27|371.47|0
1661289600000|2022-08-23 21:20:00|374.2|371.4|374.16|371.36|374.2|371.4|374.16|371.36|0
1661289900000|2022-08-23 21:25:00|374.05|371.25|374.16|371.36|374.35|371.55|374.02|371.22|0
1661290200000|2022-08-23 21:30:00|374.2|371.4|374.35|371.55|374.42|371.62|374.2|371.4|0
1661290500000|2022-08-23 21:35:00|374.38|371.58|374.42|371.62|374.67|371.87|374.31|371.51|0
1661290800000|2022-08-23 21:40:00|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1661291100000|2022-08-23 21:45:00|374.27|371.47|374.42|371.62|374.42|371.62|374.09|371.29|0
1661291400000|2022-08-23 21:50:00|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1661291700000|2022-08-23 21:55:00|374.42|371.62|374.31|371.51|374.42|371.62|374.13|371.33|0
1661292000000|2022-08-23 22:00:00|375.5|372.7|372.79|369.99|375.5|372.7|372.17|369.37|0
1661292300000|2022-08-23 22:05:00|372.66|369.86|371.43|368.63|372.66|369.86|371.43|368.63|0
1661292600000|2022-08-23 22:10:00|371.31|368.51|371.92|369.12|371.92|369.12|370.94|368.14|0
1661292900000|2022-08-23 22:15:00|371.68|368.88|371.18|368.38|371.68|368.88|370.94|368.14|0
1661293200000|2022-08-23 22:20:00|371.43|368.63|371.43|368.63|371.68|368.88|370.94|368.14|0
1661293500000|2022-08-23 22:25:00|371.68|368.88|371.92|369.12|372.17|369.37|371.43|368.63|0
1661293800000|2022-08-23 22:30:00|371.43|368.63|373.15|370.35|373.15|370.35|371.18|368.38|0
1661294100000|2022-08-23 22:35:00|372.9|370.1|372.54|369.74|373.15|370.35|372.17|369.37|0
1661294400000|2022-08-23 22:40:00|372.41|369.61|371.43|368.63|372.41|369.61|371.43|368.63|0
1661294700000|2022-08-23 22:45:00|371.56|368.76|371.18|368.38|371.56|368.76|370.69|367.89|0
1661295000000|2022-08-23 22:50:00|371.06|368.26|371.18|368.38|371.43|368.63|370.93|368.13|0
1661295300000|2022-08-23 22:55:00|371.31|368.51|371.43|368.63|371.67|368.87|371.31|368.51|0
1661295600000|2022-08-23 23:00:00|371.18|368.38|370.93|368.13|371.43|368.63|370.2|367.4|0
1661295900000|2022-08-23 23:05:00|370.82|368.02|369.95|367.15|370.82|368.02|369.7|366.9|0
1661296200000|2022-08-23 23:10:00|370.19|367.39|370.44|367.64|370.93|368.13|370.19|367.39|0
1661296500000|2022-08-23 23:15:00|370.32|367.52|369.95|367.15|370.44|367.64|369.7|366.9|0
1661296800000|2022-08-23 23:20:00|370.08|367.28|369.7|366.9|370.19|367.39|369.46|366.66|0
1661297100000|2022-08-23 23:25:00|369.95|367.15|370.93|368.13|370.93|368.13|369.7|366.9|0
1661297400000|2022-08-23 23:30:00|371.06|368.26|372.41|369.61|373.15|370.35|371.06|368.26|0
1661297700000|2022-08-23 23:35:00|372.65|369.85|372.04|369.24|372.9|370.1|371.8|369|0
1661298000000|2022-08-23 23:40:00|371.91|369.11|372.41|369.61|373.14|370.34|371.91|369.11|0
1661298300000|2022-08-23 23:45:00|372.53|369.73|372.41|369.61|373.39|370.59|372.41|369.61|0
1661298600000|2022-08-23 23:50:00|372.16|369.36|374.37|371.57|374.62|371.82|372.16|369.36|0
1661298900000|2022-08-23 23:55:00|374.62|371.82|373.39|370.59|374.62|371.82|373.39|370.59|0
1661299200000|2022-08-24 00:00:00|373.14|370.34|372.65|369.85|374.87|372.07|370.93|368.13|0
1661299500000|2022-08-24 00:05:00|372.53|369.73|372.53|369.73|373.52|370.72|371.67|368.87|0
1661299800000|2022-08-24 00:10:00|372.65|369.85|372.78|369.98|374.87|372.07|372.4|369.6|0
1661300100000|2022-08-24 00:15:00|372.9|370.1|372.9|370.1|374.13|371.33|371.66|368.86|0
1661300400000|2022-08-24 00:20:00|373.02|370.22|374.62|371.82|374.62|371.82|372.65|369.85|0
1661300700000|2022-08-24 00:25:00|374.37|371.57|373.88|371.08|374.62|371.82|373.63|370.83|0
1661301000000|2022-08-24 00:30:00|374.01|371.21|374.25|371.45|374.37|371.57|372.4|369.6|0
1661301300000|2022-08-24 00:35:00|374.37|371.57|376.34|373.54|376.34|373.54|374.12|371.32|0
1661301600000|2022-08-24 00:40:00|376.22|373.42|377.08|374.28|377.08|374.28|375.36|372.56|0
1661301900000|2022-08-24 00:45:00|376.83|374.03|374.86|372.06|376.83|374.03|374.62|371.82|0
1661302200000|2022-08-24 00:50:00|374.74|371.94|374.62|371.82|375.35|372.55|374.62|371.82|0
1661302500000|2022-08-24 00:55:00|374.74|371.94|375.6|372.8|375.6|372.8|373.88|371.08|0
1661302800000|2022-08-24 01:00:00|375.85|373.05|376.34|373.54|376.59|373.79|375.35|372.55|0
1661303100000|2022-08-24 01:05:00|376.09|373.29|376.34|373.54|377.08|374.28|375.73|372.93|0
1661303400000|2022-08-24 01:10:00|376.58|373.78|376.58|373.78|377.08|374.28|375.85|373.05|0
1661303700000|2022-08-24 01:15:00|376.09|373.29|375.84|373.04|376.09|373.29|374.99|372.19|0
1661304000000|2022-08-24 01:20:00|376.09|373.29|376.09|373.29|376.58|373.78|375.6|372.8|0
1661304300000|2022-08-24 01:25:00|375.84|373.04|377.08|374.28|377.08|374.28|375.35|372.55|0
1661304600000|2022-08-24 01:30:00|376.83|374.03|376.83|374.03|377.08|374.28|376.58|373.78|0
1661304900000|2022-08-24 01:35:00|377.08|374.28|375.84|373.04|377.08|374.28|375.84|373.04|0
1661305200000|2022-08-24 01:40:00|376.09|373.29|379.79|376.99|380.77|377.97|376.09|373.29|0
1661305500000|2022-08-24 01:45:00|380.03|377.23|382.75|379.95|383.24|380.44|379.54|376.74|0
1661305800000|2022-08-24 01:50:00|382.63|379.83|383.24|380.44|386.2|383.4|382.5|379.7|0
1661306100000|2022-08-24 01:55:00|383.49|380.69|382.99|380.19|385.21|382.41|382.5|379.7|0
1661306400000|2022-08-24 02:00:00|382.75|379.95|381.76|378.96|383.24|380.44|381.51|378.71|0
1661306700000|2022-08-24 02:05:00|381.64|378.84|383.24|380.44|383.24|380.44|381.51|378.71|0
1661307000000|2022-08-24 02:10:00|382.99|380.19|383.48|380.68|384.97|382.17|382.99|380.19|0
1661307300000|2022-08-24 02:15:00|383.24|380.44|382.5|379.7|383.61|380.81|382.25|379.45|0
1661307600000|2022-08-24 02:20:00|382.25|379.45|382.25|379.45|383.48|380.68|381.51|378.71|0
1661307900000|2022-08-24 02:25:00|382.38|379.58|382.5|379.7|382.5|379.7|381.76|378.96|0
1661308200000|2022-08-24 02:30:00|382.74|379.94|383.24|380.44|384.47|381.67|382.74|379.94|0
1661308500000|2022-08-24 02:35:00|383.48|380.68|385.21|382.41|385.7|382.9|383.48|380.68|0
1661308800000|2022-08-24 02:40:00|384.96|382.16|387.43|384.63|387.43|384.63|384.47|381.67|0
1661309100000|2022-08-24 02:45:00|387.19|384.39|387.19|384.39|387.93|385.13|385.7|382.9|0
1661309400000|2022-08-24 02:50:00|386.94|384.14|386.94|384.14|387.43|384.63|386.44|383.64|0
1661309700000|2022-08-24 02:55:00|386.69|383.89|386.2|383.4|387.68|384.88|385.95|383.15|0
1661310000000|2022-08-24 03:00:00|386.32|383.52|386.69|383.89|386.94|384.14|385.7|382.9|0
1661310300000|2022-08-24 03:05:00|386.57|383.77|386.08|383.28|386.69|383.89|384.96|382.16|0
1661310600000|2022-08-24 03:10:00|385.95|383.15|385.45|382.65|386.2|383.4|385.21|382.41|0
1661310900000|2022-08-24 03:15:00|385.7|382.9|385.7|382.9|385.95|383.15|385.21|382.41|0
1661311200000|2022-08-24 03:20:00|385.58|382.78|386.19|383.39|386.94|384.14|385.21|382.41|0
1661311500000|2022-08-24 03:25:00|386.44|383.64|386.44|383.64|387.18|384.38|386.19|383.39|0
1661311800000|2022-08-24 03:30:00|386.69|383.89|385.45|382.65|386.69|383.89|384.96|382.16|0
1661312100000|2022-08-24 03:35:00|385.33|382.53|385.45|382.65|385.95|383.15|385.21|382.41|0
1661312400000|2022-08-24 03:40:00|385.21|382.41|385.7|382.9|385.7|382.9|384.96|382.16|0
1661312700000|2022-08-24 03:45:00|385.45|382.65|385.95|383.15|386.19|383.39|385.21|382.41|0
1661313000000|2022-08-24 03:50:00|386.07|383.27|385.2|382.4|386.44|383.64|384.96|382.16|0
1661313300000|2022-08-24 03:55:00|385.45|382.65|385.94|383.14|385.95|383.15|385.45|382.65|0
1661313600000|2022-08-24 04:00:00|386.19|383.39|386.69|383.89|386.93|384.13|386.19|383.39|0
1661313900000|2022-08-24 04:05:00|386.93|384.13|386.93|384.13|387.18|384.38|386.19|383.39|0
1661314200000|2022-08-24 04:10:00|387.43|384.63|387.67|384.87|388.41|385.61|387.43|384.63|0
1661314500000|2022-08-24 04:15:00|387.43|384.63|386.19|383.39|387.67|384.87|385.94|383.14|0
1661314800000|2022-08-24 04:20:00|385.94|383.14|385.2|382.4|385.94|383.14|384.71|381.91|0
1661315100000|2022-08-24 04:25:00|384.96|382.16|385.2|382.4|385.45|382.65|384.71|381.91|0
1661315400000|2022-08-24 04:30:00|385.45|382.65|385.2|382.4|385.45|382.65|384.95|382.15|0
1661315700000|2022-08-24 04:35:00|384.95|382.15|384.78|381.98|386.01|383.21|384.41|381.61|0
1661316000000|2022-08-24 04:40:00|385.02|382.22|382.8|380|385.27|382.47|382.8|380|0
1661316300000|2022-08-24 04:45:00|383.05|380.25|381.82|379.02|383.3|380.5|381.82|379.02|0
1661316600000|2022-08-24 04:50:00|381.94|379.14|378.12|375.32|381.94|379.14|377.87|375.07|0
1661316900000|2022-08-24 04:55:00|377.87|375.07|377.63|374.83|378.37|375.57|376.4|373.6|0
1661317200000|2022-08-24 05:00:00|377.38|374.58|378.12|375.32|378.12|375.32|376.89|374.09|0
1661317500000|2022-08-24 05:05:00|377.87|375.07|378.61|375.81|378.86|376.06|377.13|374.33|0
1661317800000|2022-08-24 05:10:00|378.74|375.94|378.86|376.06|379.1|376.3|377.87|375.07|0
1661318100000|2022-08-24 05:15:00|378.74|375.94|379.6|376.8|379.84|377.04|378.12|375.32|0
1661318400000|2022-08-24 05:20:00|379.84|377.04|379.35|376.55|379.84|377.04|378.36|375.56|0
1661318700000|2022-08-24 05:25:00|379.1|376.3|377.87|375.07|379.6|376.8|377.87|375.07|0
1661319000000|2022-08-24 05:30:00|378.12|375.32|377.13|374.33|378.61|375.81|376.15|373.35|0
1661319300000|2022-08-24 05:35:00|376.89|374.09|376.64|373.84|377.38|374.58|376.15|373.35|0
1661319600000|2022-08-24 05:40:00|376.39|373.59|376.39|373.59|377.38|374.58|376.39|373.59|0
1661319900000|2022-08-24 05:45:00|376.64|373.84|376.77|373.97|377.13|374.33|375.41|372.61|0
1661320200000|2022-08-24 05:50:00|376.64|373.84|378.11|375.31|378.12|375.32|376.39|373.59|0
1661320500000|2022-08-24 05:55:00|378|375.2|377.5|374.7|378.11|375.31|377.13|374.33|0
1661320800000|2022-08-24 06:00:00|377.38|374.58|375.16|372.36|377.62|374.82|374.91|372.11|0
1661321100000|2022-08-24 06:05:00|374.91|372.11|372.94|370.14|375.16|372.36|372.94|370.14|0
1661321400000|2022-08-24 06:10:00|373.19|370.39|375.65|372.85|375.9|373.1|373.19|370.39|0
1661321700000|2022-08-24 06:15:00|375.29|372.49|377.13|374.33|377.13|374.33|375.16|372.36|0
1661322000000|2022-08-24 06:20:00|377.26|374.46|379.34|376.54|380.46|377.66|377.13|374.33|0
1661322300000|2022-08-24 06:25:00|379.23|376.43|379.59|376.79|379.84|377.04|378.6|375.8|0
1661322600000|2022-08-24 06:30:00|379.84|377.04|380.33|377.53|381.56|378.76|379.34|376.54|0
1661322900000|2022-08-24 06:35:00|379.84|377.04|377.75|374.95|380.33|377.53|377.62|374.82|0
1661323200000|2022-08-24 06:40:00|377.86|375.06|378.48|375.68|379.47|376.67|377.37|374.57|0
1661323500000|2022-08-24 06:45:00|378.36|375.56|379.59|376.79|379.59|376.79|377.62|374.82|0
1661323800000|2022-08-24 06:50:00|379.72|376.92|377.62|374.82|380.57|377.77|377.5|374.7|0
1661324100000|2022-08-24 06:55:00|377.86|375.06|377.62|374.82|377.86|375.06|376.14|373.34|0
1661324400000|2022-08-24 07:00:00|378.36|375.56|374.66|371.86|380.08|377.28|373.43|370.63|0
1661324700000|2022-08-24 07:05:00|373.87|371.67|375.47|373.27|375.84|373.64|372.88|370.68|0
1661325000000|2022-08-24 07:10:00|375.35|373.15|374.24|372.04|376.58|374.38|370.18|367.98|0
1661325300000|2022-08-24 07:15:00|374.61|372.41|378.18|375.98|378.43|376.23|374.11|371.91|0
1661325600000|2022-08-24 07:20:00|378.3|376.1|381.63|379.43|382.98|380.78|378.3|376.1|0
1661325900000|2022-08-24 07:25:00|382|379.8|384.1|381.9|385.2|383|382|379.8|0
1661326200000|2022-08-24 07:30:00|383.97|381.77|389.65|387.45|390.63|388.43|383.97|381.77|0
1661326500000|2022-08-24 07:35:00|389.4|387.2|383.23|381.03|389.89|387.69|383.23|381.03|0
1661326800000|2022-08-24 07:40:00|382.98|380.78|382.73|380.53|383.97|381.77|380.89|378.69|0
1661327100000|2022-08-24 07:45:00|383.23|381.03|380.4|378.2|383.97|381.77|379.53|377.33|0
1661327400000|2022-08-24 07:50:00|380.52|378.32|381.01|378.81|383.36|381.16|380.52|378.32|0
1661327700000|2022-08-24 07:55:00|381.25|379.05|382.86|380.66|384.95|382.75|381.01|378.81|0
1661328000000|2022-08-24 08:00:00|382.73|380.53|379.77|377.57|383.72|381.52|378.67|376.47|0
1661328300000|2022-08-24 08:05:00|379.9|377.7|377.68|375.48|380.27|378.07|377.31|375.11|0
1661328600000|2022-08-24 08:10:00|377.56|375.36|374.85|372.65|378.54|376.34|374.85|372.65|0
1661328900000|2022-08-24 08:15:00|375.09|372.89|374.85|372.65|377.31|375.11|374.6|372.4|0
1661329200000|2022-08-24 08:20:00|374.6|372.4|373.62|371.42|375.71|373.51|373.37|371.17|0
1661329500000|2022-08-24 08:25:00|373.74|371.54|374.11|371.91|374.35|372.15|372.88|370.68|0
1661329800000|2022-08-24 08:30:00|374.35|372.15|368.82|366.62|374.35|372.15|366.73|364.53|0
1661330100000|2022-08-24 08:35:00|368.94|366.74|369.92|367.72|369.92|367.72|366.97|364.77|0
1661330400000|2022-08-24 08:40:00|369.68|367.48|371.89|369.69|372.51|370.31|369.31|367.11|0
1661330700000|2022-08-24 08:45:00|372.14|369.94|368.69|366.49|372.26|370.06|368.69|366.49|0
1661331000000|2022-08-24 08:50:00|368.82|366.62|369.68|367.48|371.4|369.2|368.82|366.62|0
1661331300000|2022-08-24 08:55:00|369.43|367.23|368.45|366.25|371.03|368.83|368.2|366|0
1661331600000|2022-08-24 09:00:00|368.69|366.49|367.71|365.51|369.07|366.87|366.73|364.53|0
1661331900000|2022-08-24 09:05:00|367.84|365.64|367.46|365.26|370.41|368.21|367.46|365.26|0
1661332200000|2022-08-24 09:10:00|367.22|365.02|369.18|366.98|369.18|366.98|366.97|364.77|0
1661332500000|2022-08-24 09:15:00|369.06|366.86|370.41|368.21|371.03|368.83|368.94|366.74|0
1661332800000|2022-08-24 09:20:00|370.54|368.34|370.66|368.46|371.03|368.83|369.8|367.6|0
1661333100000|2022-08-24 09:25:00|370.78|368.58|371.89|369.69|371.89|369.69|370.41|368.21|0
1661333400000|2022-08-24 09:30:00|371.77|369.57|374.1|371.9|375.09|372.89|371.64|369.44|0
1661333700000|2022-08-24 09:35:00|374.59|372.39|374.59|372.39|375.09|372.89|373.61|371.41|0
1661334000000|2022-08-24 09:40:00|374.35|372.15|372.75|370.55|374.35|372.15|371.89|369.69|0
1661334300000|2022-08-24 09:45:00|372.62|370.42|374.1|371.9|374.47|372.27|372.38|370.18|0
1661334600000|2022-08-24 09:50:00|374.35|372.15|373.73|371.53|375.58|373.38|373.11|370.91|0
1661334900000|2022-08-24 09:55:00|373.98|371.78|374.72|372.52|375.58|373.38|373.11|370.91|0
1661335200000|2022-08-24 10:00:00|374.34|372.14|373.98|371.78|375.08|372.88|373.61|371.41|0
1661335500000|2022-08-24 10:05:00|374.1|371.9|372.37|370.17|374.59|372.39|371.88|369.68|0
1661335800000|2022-08-24 10:10:00|372.13|369.93|372.13|369.93|373.36|371.16|371.88|369.68|0
1661336100000|2022-08-24 10:15:00|371.88|369.68|372.87|370.67|373.6|371.4|371.88|369.68|0
1661336400000|2022-08-24 10:20:00|372.62|370.42|371.88|369.68|373.6|371.4|370.9|368.7|0
1661336700000|2022-08-24 10:25:00|372.13|369.93|372.25|370.05|374.59|372.39|371.88|369.68|0
1661337000000|2022-08-24 10:30:00|372.37|370.17|372.13|369.93|373.85|371.65|371.76|369.56|0
1661337300000|2022-08-24 10:35:00|371.88|369.68|372.37|370.17|372.37|370.17|370.65|368.45|0
1661337600000|2022-08-24 10:40:00|372.62|370.42|372.37|370.17|375.57|373.37|372.13|369.93|0
1661337900000|2022-08-24 10:45:00|372.13|369.93|374.34|372.14|374.71|372.51|372.13|369.93|0
1661338200000|2022-08-24 10:50:00|374.09|371.89|375.57|373.37|375.82|373.62|373.98|371.78|0
1661338500000|2022-08-24 10:55:00|375.82|373.62|375.57|373.37|376.8|374.6|375.08|372.88|0
1661338800000|2022-08-24 11:00:00|375.32|373.12|373.6|371.4|376.06|373.86|373.6|371.4|0
1661339100000|2022-08-24 11:05:00|373.73|371.53|372.25|370.05|374.96|372.76|372.12|369.92|0
1661339400000|2022-08-24 11:10:00|372.12|369.92|370.65|368.45|372.12|369.92|370.15|367.95|0
1661339700000|2022-08-24 11:15:00|370.15|367.95|370.89|368.69|371.88|369.68|369.91|367.71|0
1661340000000|2022-08-24 11:20:00|371.02|368.82|370.65|368.45|371.88|369.68|369.42|367.22|0
1661340300000|2022-08-24 11:25:00|370.89|368.69|368.92|366.72|372.37|370.17|368.92|366.72|0
1661340600000|2022-08-24 11:30:00|369.05|366.85|369.91|367.71|370.15|367.95|367.69|365.49|0
1661340900000|2022-08-24 11:35:00|370.15|367.95|368.92|366.72|370.89|368.69|367.94|365.74|0
1661341200000|2022-08-24 11:40:00|368.68|366.48|367.45|365.25|369.79|367.59|367.2|365|0
1661341500000|2022-08-24 11:45:00|367.69|365.49|364.25|362.05|367.94|365.74|364.01|361.81|0
1661341800000|2022-08-24 11:50:00|364.01|361.81|363.02|360.82|365.23|363.03|362.78|360.58|0
1661342100000|2022-08-24 11:55:00|362.78|360.58|364.08|361.88|364.82|362.62|362.53|360.33|0
1661342400000|2022-08-24 12:00:00|363.83|361.63|360.63|358.43|364.08|361.88|360.14|357.94|0
1661342700000|2022-08-24 12:05:00|360.88|358.68|362.36|360.16|362.85|360.65|360.39|358.19|0
1661343000000|2022-08-24 12:10:00|362.6|360.4|361.86|359.66|363.83|361.63|361.86|359.66|0
1661343300000|2022-08-24 12:15:00|361.99|359.79|363.34|361.14|363.59|361.39|360.39|358.19|0
1661343600000|2022-08-24 12:20:00|363.22|361.02|364.32|362.12|365.8|363.6|363.09|360.89|0
1661343900000|2022-08-24 12:25:00|364.21|362.01|364.7|362.5|365.06|362.86|362.73|360.53|0
1661344200000|2022-08-24 12:30:00|365.19|362.99|365.06|362.86|366.54|364.34|363.22|361.02|0
1661344500000|2022-08-24 12:35:00|365.31|363.11|368.26|366.06|368.76|366.56|365.31|363.11|0
1661344800000|2022-08-24 12:40:00|368.51|366.31|369.5|367.3|371.71|369.51|368.26|366.06|0
1661345100000|2022-08-24 12:45:00|369.99|367.79|370.23|368.03|372.95|370.75|369.99|367.79|0
1661345400000|2022-08-24 12:50:00|370.48|368.28|368.51|366.31|371.47|369.27|368.02|365.82|0
1661345700000|2022-08-24 12:55:00|368.75|366.55|368.26|366.06|369|366.8|367.03|364.83|0
1661346000000|2022-08-24 13:00:00|368.02|365.82|370.97|368.77|370.97|368.77|368.02|365.82|0
1661346300000|2022-08-24 13:05:00|370.48|368.28|369.25|367.05|371.22|369.02|368.51|366.31|0
1661346600000|2022-08-24 13:10:00|369|366.8|371.22|369.02|371.96|369.76|368.51|366.31|0
1661346900000|2022-08-24 13:15:00|371.47|369.27|371.96|369.76|372.7|370.5|371.22|369.02|0
1661347200000|2022-08-24 13:20:00|372.2|370|372.2|370|372.94|370.74|371.22|369.02|0
1661347500000|2022-08-24 13:25:00|372.7|370.5|373.44|371.24|374.67|372.47|371.71|369.51|0
1661347800000|2022-08-24 13:30:00|372.94|370.74|379.61|377.41|379.61|377.41|372.45|370.25|0
1661348100000|2022-08-24 13:35:00|380.1|377.9|372.2|370|380.1|377.9|371.71|369.51|0
1661348400000|2022-08-24 13:40:00|371.46|369.26|369.24|367.04|374.67|372.47|368.26|366.06|0
1661348700000|2022-08-24 13:45:00|369.49|367.29|372.38|370.18|373.19|370.99|368.01|365.81|0
1661349000000|2022-08-24 13:50:00|372.13|369.93|372.63|370.43|373.12|370.92|368.68|366.48|0
1661349300000|2022-08-24 13:55:00|372.87|370.67|372.01|369.81|374.85|372.65|370.65|368.45|0
1661349600000|2022-08-24 14:00:00|371.64|369.44|374.6|372.4|375.1|372.9|366.7|364.5|0
1661349900000|2022-08-24 14:05:00|374.36|372.16|370.65|368.45|375.59|373.39|368.18|365.98|0
1661350200000|2022-08-24 14:10:00|370.9|368.7|368.31|366.11|370.9|368.7|366.7|364.5|0
1661350500000|2022-08-24 14:15:00|367.94|365.74|361.53|359.33|369.91|367.71|361.53|359.33|0
1661350800000|2022-08-24 14:20:00|361.28|359.08|362.26|360.06|363.99|361.79|360.05|357.85|0
1661351100000|2022-08-24 14:25:00|362.02|359.82|362.16|359.96|362.76|360.56|358.51|356.31|0
1661351400000|2022-08-24 14:30:00|361.91|359.71|362.16|359.96|365.86|363.66|359.69|357.49|0
1661351700000|2022-08-24 14:35:00|361.91|359.71|365.37|363.17|366.6|364.4|359.69|357.49|0
1661352000000|2022-08-24 14:40:00|365.61|363.41|367.59|365.39|370.06|367.86|365.61|363.41|0
1661352300000|2022-08-24 14:45:00|367.34|365.14|364.87|362.67|369.32|367.12|364.87|362.67|0
1661352600000|2022-08-24 14:50:00|365.12|362.92|364.13|361.93|366.6|364.4|362.16|359.96|0
1661352900000|2022-08-24 14:55:00|364.63|362.43|363.64|361.44|365.61|363.41|360.92|358.72|0
1661353200000|2022-08-24 15:00:00|363.39|361.19|362.65|360.45|364.38|362.18|360.92|358.72|0
1661353500000|2022-08-24 15:05:00|362.9|360.7|361.91|359.71|364.62|362.42|360.43|358.23|0
1661353800000|2022-08-24 15:10:00|361.66|359.46|354.27|352.07|363.14|360.94|354.27|352.07|0
1661354100000|2022-08-24 15:15:00|353.77|351.57|352.78|350.58|353.8|351.6|348.84|346.64|0
1661354400000|2022-08-24 15:20:00|352.53|350.33|351.3|349.1|353.27|351.07|350.56|348.36|0
1661354700000|2022-08-24 15:25:00|351.05|348.85|350.56|348.36|351.79|349.59|349.08|346.88|0
1661355000000|2022-08-24 15:30:00|350.31|348.11|350.98|348.78|351.72|349.52|347.78|345.58|0
1661355300000|2022-08-24 15:35:00|351.23|349.03|350.49|348.29|352.21|350.01|349.99|347.79|0
1661355600000|2022-08-24 15:40:00|350.73|348.53|348.76|346.56|351.23|349.03|348.76|346.56|0
1661355900000|2022-08-24 15:45:00|348.52|346.32|347.78|345.58|348.52|346.32|346.55|344.35|0
1661356200000|2022-08-24 15:50:00|348.02|345.82|344.82|342.62|348.02|345.82|344.08|341.88|0
1661356500000|2022-08-24 15:55:00|344.08|341.88|347.78|345.58|347.78|345.58|343.59|341.39|0
1661356800000|2022-08-24 16:00:00|347.28|345.08|346.05|343.85|348.51|346.31|345.31|343.11|0
1661357100000|2022-08-24 16:05:00|345.81|343.61|346.05|343.85|347.28|345.08|344.82|342.62|0
1661357400000|2022-08-24 16:10:00|345.81|343.61|346.73|344.53|347.47|345.27|344.82|342.62|0
1661357700000|2022-08-24 16:15:00|346.97|344.77|347.47|345.27|347.47|345.27|345|342.8|0
1661358000000|2022-08-24 16:20:00|347.71|345.51|349.68|347.48|349.93|347.73|347.47|345.27|0
1661358300000|2022-08-24 16:25:00|349.44|347.24|350.42|348.22|351.16|348.96|348.45|346.25|0
1661358600000|2022-08-24 16:30:00|350.67|348.47|351.9|349.7|353.38|351.18|350.67|348.47|0
1661358900000|2022-08-24 16:35:00|351.79|349.59|357.09|354.89|358.32|356.12|351.79|349.59|0
1661359200000|2022-08-24 16:40:00|356.84|354.64|364.25|362.05|365.99|363.79|355.85|353.65|0
1661359500000|2022-08-24 16:45:00|364.01|361.81|363.51|361.31|365|362.8|361.53|359.33|0
1661359800000|2022-08-24 16:50:00|363.76|361.56|365|362.8|366.48|364.28|363.51|361.31|0
1661360100000|2022-08-24 16:55:00|365.24|363.04|364.09|361.89|365.74|363.54|363.76|361.56|0
1661360400000|2022-08-24 17:00:00|363.84|361.64|365.32|363.12|365.82|363.62|363.1|360.9|0
1661360700000|2022-08-24 17:05:00|365.08|362.88|359.89|357.69|365.32|363.12|359.64|357.44|0
1661361000000|2022-08-24 17:10:00|359.64|357.44|361.87|359.67|362.36|360.16|359.4|357.2|0
1661361300000|2022-08-24 17:15:00|361.62|359.42|363.35|361.15|363.35|361.15|360.14|357.94|0
1661361600000|2022-08-24 17:20:00|363.59|361.39|365.7|363.5|365.7|363.5|362.61|360.41|0
1661361900000|2022-08-24 17:25:00|365.57|363.37|368.54|366.34|369.28|367.08|364.83|362.63|0
1661362200000|2022-08-24 17:30:00|368.78|366.58|368.29|366.09|369.52|367.32|366.31|364.11|0
1661362500000|2022-08-24 17:35:00|368.54|366.34|366.31|364.11|368.78|366.58|366.31|364.11|0
1661362800000|2022-08-24 17:40:00|366.56|364.36|366.31|364.11|368.54|366.34|366.06|363.86|0
1661363100000|2022-08-24 17:45:00|366.56|364.36|365.32|363.12|367.05|364.85|364.33|362.13|0
1661363400000|2022-08-24 17:50:00|365.57|363.37|365.57|363.37|365.57|363.37|363.59|361.39|0
1661363700000|2022-08-24 17:55:00|365.82|363.62|363.84|361.64|366.31|364.11|363.84|361.64|0
1661364000000|2022-08-24 18:00:00|363.34|361.14|362.6|360.4|365.07|362.87|361.86|359.66|0
1661364300000|2022-08-24 18:05:00|362.85|360.65|361.37|359.17|365.07|362.87|360.63|358.43|0
1661364600000|2022-08-24 18:10:00|361.12|358.92|362.29|360.09|362.54|360.34|360.63|358.43|0
1661364900000|2022-08-24 18:15:00|362.04|359.84|362.29|360.09|363.53|361.33|361.8|359.6|0
1661365200000|2022-08-24 18:20:00|362.04|359.84|360.56|358.36|364.27|362.07|360.31|358.11|0
1661365500000|2022-08-24 18:25:00|360.81|358.61|361.8|359.6|362.29|360.09|360.31|358.11|0
1661365800000|2022-08-24 18:30:00|361.55|359.35|365.51|363.31|366.25|364.05|361.3|359.1|0
1661366100000|2022-08-24 18:35:00|365.75|363.55|363.77|361.57|366.49|364.29|363.77|361.57|0
1661366400000|2022-08-24 18:40:00|363.53|361.33|364.27|362.07|364.76|362.56|362.54|360.34|0
1661366700000|2022-08-24 18:45:00|364.52|362.32|365.26|363.06|367.24|365.04|364.02|361.82|0
1661367000000|2022-08-24 18:50:00|364.89|362.69|362.48|360.28|365.75|363.55|362.23|360.03|0
1661367300000|2022-08-24 18:55:00|361.98|359.78|360.5|358.3|362.97|360.77|360|357.8|0
1661367600000|2022-08-24 19:00:00|360.75|358.55|359.51|357.31|361.98|359.78|359.51|357.31|0
1661367900000|2022-08-24 19:05:00|359.26|357.06|356.29|354.09|359.26|357.06|355.55|353.35|0
1661368200000|2022-08-24 19:10:00|356.05|353.85|353.58|351.38|357.04|354.84|353.33|351.13|0
1661368500000|2022-08-24 19:15:00|353.33|351.13|352.59|350.39|355.55|353.35|352.47|350.27|0
1661368800000|2022-08-24 19:20:00|352.84|350.64|354.33|352.13|355.07|352.87|352.84|350.64|0
1661369100000|2022-08-24 19:25:00|354.58|352.38|356.31|354.11|357.3|355.1|354.08|351.88|0
1661369400000|2022-08-24 19:30:00|356.55|354.35|354.58|352.38|356.55|354.35|354.58|352.38|0
1661369700000|2022-08-24 19:35:00|354.08|351.88|350.39|348.19|354.33|352.13|350.13|347.93|0
1661370000000|2022-08-24 19:40:00|349.97|347.77|350.47|348.27|352.19|349.99|349.73|347.53|0
1661370300000|2022-08-24 19:45:00|350.71|348.51|352.61|350.41|353.18|350.98|350.71|348.51|0
1661370600000|2022-08-24 19:50:00|353.11|350.91|354.1|351.9|355.08|352.88|352.12|349.92|0
1661370900000|2022-08-24 19:55:00|354.59|352.39|359.05|356.85|360.54|358.34|353.85|351.65|0
1661371200000|2022-08-24 20:00:00|358.07|355.87|355.6|353.4|359.55|357.35|355.6|353.4|0
1661371500000|2022-08-24 20:05:00|356.09|353.89|355.84|353.64|357.08|354.88|355.84|353.64|0
1661371800000|2022-08-24 20:10:00|356.09|353.89|355.1|352.9|356.58|354.38|354.85|352.65|0
1661372100000|2022-08-24 20:15:00|355.4|352.6|354.66|351.86|355.4|352.6|354.41|351.61|0
1661372400000|2022-08-24 20:20:00|355.89|353.09|354.91|352.11|358.36|355.56|353.55|350.75|0
1661372700000|2022-08-24 20:25:00|355.15|352.35|354.66|351.86|355.4|352.6|354.41|351.61|0
1661373000000|2022-08-24 20:30:00|354.41|351.61|354.91|352.11|354.91|352.11|353.92|351.12|0
1661373300000|2022-08-24 20:35:00|355.4|352.6|355.4|352.6|355.89|353.09|354.9|352.1|0
1661373600000|2022-08-24 20:40:00|355.15|352.35|353.18|350.38|355.15|352.35|352.93|350.13|0
1661373900000|2022-08-24 20:45:00|352.93|350.13|352.93|350.13|352.93|350.13|352.56|349.76|0
1661374200000|2022-08-24 20:50:00|352.68|349.88|352.44|349.64|353.18|350.38|351.94|349.14|0
1661374500000|2022-08-24 20:55:00|352.43|349.63|352.45|349.65|352.56|349.76|352.32|349.52|0
1661374800000|2022-08-24 21:00:00|352.48|349.68|353.45|350.65|353.49|350.69|352.45|349.65|0
1661375100000|2022-08-24 21:05:00|353.89|351.09|353.34|350.54|353.89|351.09|353.17|350.37|0
1661375400000|2022-08-24 21:10:00|353.45|350.65|353.52|350.72|353.71|350.91|353.38|350.58|0
1661375700000|2022-08-24 21:15:00|353.56|350.76|353.67|350.87|353.71|350.91|353.45|350.65|0
1661376000000|2022-08-24 21:20:00|353.71|350.91|353.63|350.83|353.71|350.91|353.63|350.83|0
1661376300000|2022-08-24 21:25:00|353.67|350.87|353.45|350.65|354.03|351.23|353.45|350.65|0
1661376600000|2022-08-24 21:30:00|353.49|350.69|353.42|350.62|353.56|350.76|353.31|350.51|0
1661376900000|2022-08-24 21:35:00|353.77|350.97|353.6|350.8|353.77|350.97|353.56|350.76|0
1661377200000|2022-08-24 21:40:00|353.45|350.65|353.42|350.62|353.45|350.65|353.42|350.62|0
1661377500000|2022-08-24 21:45:00|353.45|350.65|353.52|350.72|353.67|350.87|353.45|350.65|0
1661377800000|2022-08-24 21:50:00|353.49|350.69|353.45|350.65|353.56|350.76|353.38|350.58|0
1661378100000|2022-08-24 21:55:00|353.42|350.62|353.45|350.65|353.63|350.83|353.02|350.22|0
1661378400000|2022-08-24 22:00:00|353.79|350.99|352.43|349.63|353.91|351.11|352.43|349.63|0
1661378700000|2022-08-24 22:05:00|352.68|349.88|351.44|348.64|352.92|350.12|351.44|348.64|0
1661379000000|2022-08-24 22:10:00|351.94|349.14|352.43|349.63|352.68|349.88|351.69|348.89|0
1661379300000|2022-08-24 22:15:00|352.68|349.88|353.17|350.37|353.17|350.37|352.68|349.88|0
1661379600000|2022-08-24 22:20:00|353.42|350.62|353.66|350.86|353.91|351.11|353.17|350.37|0
1661379900000|2022-08-24 22:25:00|353.91|351.11|352.67|349.87|353.91|351.11|352.43|349.63|0
1661380200000|2022-08-24 22:30:00|353.17|350.37|353.42|350.62|353.66|350.86|353.05|350.25|0
1661380500000|2022-08-24 22:35:00|353.66|350.86|353.41|350.61|354.16|351.36|353.41|350.61|0
1661380800000|2022-08-24 22:40:00|353.66|350.86|354.04|351.24|354.16|351.36|353.17|350.37|0
1661381100000|2022-08-24 22:45:00|354.15|351.35|354.4|351.6|354.65|351.85|353.91|351.11|0
1661381400000|2022-08-24 22:50:00|354.15|351.35|354.65|351.85|354.9|352.1|354.15|351.35|0
1661381700000|2022-08-24 22:55:00|354.4|351.6|353.91|351.11|354.65|351.85|353.91|351.11|0
1661382000000|2022-08-24 23:00:00|353.66|350.86|352.92|350.12|354.15|351.35|352.67|349.87|0
1661382300000|2022-08-24 23:05:00|353.17|350.37|354.65|351.85|354.65|351.85|353.17|350.37|0
1661382600000|2022-08-24 23:10:00|354.4|351.6|354.65|351.85|354.89|352.09|354.15|351.35|0
1661382900000|2022-08-24 23:15:00|354.4|351.6|354.65|351.85|354.65|351.85|354.4|351.6|0
1661383200000|2022-08-24 23:20:00|354.53|351.73|354.15|351.35|354.65|351.85|353.41|350.61|0
1661383500000|2022-08-24 23:25:00|354.4|351.6|353.9|351.1|354.4|351.6|353.9|351.1|0
1661383800000|2022-08-24 23:30:00|354.15|351.35|355.39|352.59|355.63|352.83|354.15|351.35|0
1661384100000|2022-08-24 23:35:00|355.63|352.83|355.39|352.59|355.63|352.83|355.14|352.34|0
1661384400000|2022-08-24 23:40:00|355.27|352.47|355.39|352.59|355.39|352.59|355.14|352.34|0
1661384700000|2022-08-24 23:45:00|355.14|352.34|357.36|354.56|357.61|354.81|355.14|352.34|0
1661385000000|2022-08-24 23:50:00|357.11|354.31|357.11|354.31|357.36|354.56|356.87|354.07|0
1661385300000|2022-08-24 23:55:00|357.36|354.56|356.62|353.82|357.61|354.81|356.37|353.57|0
1661385600000|2022-08-25 00:00:00|355.88|353.08|357.85|355.05|358.84|356.04|355.63|352.83|0
1661385900000|2022-08-25 00:05:00|357.74|354.94|355.88|353.08|357.85|355.05|355.38|352.58|0
1661386200000|2022-08-25 00:10:00|356.12|353.32|355.88|353.08|356.62|353.82|355.63|352.83|0
1661386500000|2022-08-25 00:15:00|355.63|352.83|355.88|353.08|356.12|353.32|355.14|352.34|0
1661386800000|2022-08-25 00:20:00|355.63|352.83|355.38|352.58|356.12|353.32|355.14|352.34|0
1661387100000|2022-08-25 00:25:00|355.26|352.46|355.14|352.34|355.88|353.08|355.14|352.34|0
1661387400000|2022-08-25 00:30:00|355.38|352.58|351.68|348.88|355.38|352.58|351.43|348.63|0
1661387700000|2022-08-25 00:35:00|351.93|349.13|349.46|346.66|352.91|350.11|348.96|346.16|0
1661388000000|2022-08-25 00:40:00|349.21|346.41|349.7|346.9|350.2|347.4|348.96|346.16|0
1661388300000|2022-08-25 00:45:00|349.46|346.66|349.21|346.41|349.95|347.15|347.98|345.18|0
1661388600000|2022-08-25 00:50:00|349.46|346.66|348.35|345.55|349.46|346.66|347.98|345.18|0
1661388900000|2022-08-25 00:55:00|348.22|345.42|348.72|345.92|349.46|346.66|347.98|345.18|0
1661389200000|2022-08-25 01:00:00|348.96|346.16|348.96|346.16|348.96|346.16|348.22|345.42|0
1661389500000|2022-08-25 01:05:00|348.72|345.92|349.45|346.65|349.7|346.9|348.72|345.92|0
1661389800000|2022-08-25 01:10:00|349.7|346.9|349.7|346.9|349.7|346.9|348.47|345.67|0
1661390100000|2022-08-25 01:15:00|349.45|346.65|347.48|344.68|349.7|346.9|347.23|344.43|0
1661390400000|2022-08-25 01:20:00|347.73|344.93|349.45|346.65|349.45|346.65|347.48|344.68|0
1661390700000|2022-08-25 01:25:00|349.21|346.41|348.96|346.16|349.21|346.41|348.22|345.42|0
1661391000000|2022-08-25 01:30:00|348.71|345.91|347.73|344.93|348.71|345.91|347.73|344.93|0
1661391300000|2022-08-25 01:35:00|347.48|344.68|346|343.2|347.48|344.68|345.51|342.71|0
1661391600000|2022-08-25 01:40:00|345.75|342.95|346.74|343.94|346.74|343.94|345.75|342.95|0
1661391900000|2022-08-25 01:45:00|346.99|344.19|346.04|343.24|347.48|344.68|345.79|342.99|0
1661392200000|2022-08-25 01:50:00|345.79|342.99|346.28|343.48|346.53|343.73|345.05|342.25|0
1661392500000|2022-08-25 01:55:00|346.53|343.73|347.27|344.47|347.27|344.47|346.28|343.48|0
1661392800000|2022-08-25 02:00:00|347.02|344.22|348.25|345.45|348.5|345.7|346.66|343.86|0
1661393100000|2022-08-25 02:05:00|348.01|345.21|347.51|344.71|348.25|345.45|347.27|344.47|0
1661393400000|2022-08-25 02:10:00|347.76|344.96|348.75|345.95|348.75|345.95|347.27|344.47|0
1661393700000|2022-08-25 02:15:00|348.99|346.19|348.25|345.45|348.99|346.19|347.51|344.71|0
1661394000000|2022-08-25 02:20:00|348.5|345.7|346.53|343.73|348.5|345.7|346.28|343.48|0
1661394300000|2022-08-25 02:25:00|346.28|343.48|346.03|343.23|346.77|343.97|346.03|343.23|0
1661394600000|2022-08-25 02:30:00|345.79|342.99|345.29|342.49|346.77|343.97|345.29|342.49|0
1661394900000|2022-08-25 02:35:00|345.42|342.62|346.53|343.73|346.53|343.73|345.29|342.49|0
1661395200000|2022-08-25 02:40:00|346.28|343.48|346.53|343.73|346.77|343.97|346.03|343.23|0
1661395500000|2022-08-25 02:45:00|346.77|343.97|347.26|344.46|347.26|344.46|346.53|343.73|0
1661395800000|2022-08-25 02:50:00|347.02|344.22|347.26|344.46|347.76|344.96|347.02|344.22|0
1661396100000|2022-08-25 02:55:00|347.02|344.22|347.26|344.46|347.26|344.46|347.02|344.22|0
1661396400000|2022-08-25 03:00:00|347.02|344.22|347.02|344.22|347.76|344.96|346.77|343.97|0
1661396700000|2022-08-25 03:05:00|347.26|344.46|346.52|343.72|347.76|344.96|346.52|343.72|0
1661397000000|2022-08-25 03:10:00|346.28|343.48|346.03|343.23|346.77|343.97|346.03|343.23|0
1661397300000|2022-08-25 03:15:00|345.91|343.11|346.28|343.48|346.52|343.72|345.54|342.74|0
1661397600000|2022-08-25 03:20:00|346.03|343.23|347.26|344.46|347.26|344.46|345.78|342.98|0
1661397900000|2022-08-25 03:25:00|347.01|344.21|346.52|343.72|347.01|344.21|345.78|342.98|0
1661398200000|2022-08-25 03:30:00|346.77|343.97|348.25|345.45|348.25|345.45|346.27|343.47|0
1661398500000|2022-08-25 03:35:00|348.49|345.69|348.49|345.69|348.99|346.19|348|345.2|0
1661398800000|2022-08-25 03:40:00|348.74|345.94|348.74|345.94|349.23|346.43|348.25|345.45|0
1661399100000|2022-08-25 03:45:00|348.49|345.69|348.98|346.18|349.23|346.43|348|345.2|0
1661399400000|2022-08-25 03:50:00|348.74|345.94|347.75|344.95|348.98|346.18|347.75|344.95|0
1661399700000|2022-08-25 03:55:00|348|345.2|348|345.2|348.49|345.69|347.75|344.95|0
1661400000000|2022-08-25 04:00:00|347.75|344.95|347.63|344.83|348.74|345.94|347.63|344.83|0
1661400300000|2022-08-25 04:05:00|347.75|344.95|347.26|344.46|347.75|344.95|347.01|344.21|0
1661400600000|2022-08-25 04:10:00|347.39|344.59|346.52|343.72|347.39|344.59|346.27|343.47|0
1661400900000|2022-08-25 04:15:00|346.27|343.47|347.26|344.46|347.75|344.95|346.27|343.47|0
1661401200000|2022-08-25 04:20:00|347.38|344.58|347.01|344.21|347.5|344.7|346.76|343.96|0
1661401500000|2022-08-25 04:25:00|346.76|343.96|346.27|343.47|347.01|344.21|346.27|343.47|0
1661401800000|2022-08-25 04:30:00|346.02|343.22|343.07|340.27|346.02|343.22|343.07|340.27|0
1661402100000|2022-08-25 04:35:00|343.31|340.51|343.81|341.01|343.81|341.01|343.07|340.27|0
1661402400000|2022-08-25 04:40:00|343.56|340.76|344.05|341.25|344.05|341.25|343.56|340.76|0
1661402700000|2022-08-25 04:45:00|343.81|341.01|343.56|340.76|343.81|341.01|343.31|340.51|0
1661403000000|2022-08-25 04:50:00|343.44|340.64|341.83|339.03|343.56|340.76|341.59|338.79|0
1661403300000|2022-08-25 04:55:00|341.72|338.92|342.33|339.53|342.45|339.65|341.47|338.67|0
1661403600000|2022-08-25 05:00:00|341.83|339.03|340.36|337.56|341.83|339.03|339.13|336.33|0
1661403900000|2022-08-25 05:05:00|339.99|337.19|340.36|337.56|340.6|337.8|338.88|336.08|0
1661404200000|2022-08-25 05:10:00|340.6|337.8|341.09|338.29|341.34|338.54|340.36|337.56|0
1661404500000|2022-08-25 05:15:00|341.34|338.54|341.59|338.79|341.59|338.79|340.11|337.31|0
1661404800000|2022-08-25 05:20:00|341.34|338.54|343.06|340.26|343.06|340.26|341.09|338.29|0
1661405100000|2022-08-25 05:25:00|342.82|340.02|342.57|339.77|343.31|340.51|341.83|339.03|0
1661405400000|2022-08-25 05:30:00|342.32|339.52|343.06|340.26|343.31|340.51|342.32|339.52|0
1661405700000|2022-08-25 05:35:00|343.31|340.51|343.8|341|344.05|341.25|343.31|340.51|0
1661406000000|2022-08-25 05:40:00|344.05|341.25|343.8|341|344.05|341.25|343.55|340.75|0
1661406300000|2022-08-25 05:45:00|343.93|341.13|343.55|340.75|344.05|341.25|342.81|340.01|0
1661406600000|2022-08-25 05:50:00|343.68|340.88|344.05|341.25|344.05|341.25|343.06|340.26|0
1661406900000|2022-08-25 05:55:00|343.8|341|343.31|340.51|344.05|341.25|343.31|340.51|0
1661407200000|2022-08-25 06:00:00|343.55|340.75|342.57|339.77|344.04|341.24|342.32|339.52|0
1661407500000|2022-08-25 06:05:00|342.32|339.52|343.06|340.26|344.04|341.24|342.32|339.52|0
1661407800000|2022-08-25 06:10:00|342.81|340.01|340.84|338.04|342.81|340.01|340.1|337.3|0
1661408100000|2022-08-25 06:15:00|340.6|337.8|319.5|316.7|340.84|338.04|316.57|313.77|0
1661408400000|2022-08-25 06:20:00|319.74|316.94|326.84|324.04|327.09|324.29|319.74|316.94|0
1661408700000|2022-08-25 06:25:00|326.35|323.55|324.88|322.08|326.84|324.04|323.78|320.98|0
1661409000000|2022-08-25 06:30:00|324.39|321.59|320.48|317.68|325.62|322.82|320.23|317.43|0
1661409300000|2022-08-25 06:35:00|320.23|317.43|321.58|318.78|323.17|320.37|320.23|317.43|0
1661409600000|2022-08-25 06:40:00|321.7|318.9|319.14|316.34|322.43|319.63|319.14|316.34|0
1661409900000|2022-08-25 06:45:00|319.01|316.21|319.25|316.45|319.5|316.7|315.59|312.79|0
1661410200000|2022-08-25 06:50:00|319.5|316.7|319.12|316.32|322.05|319.25|318.88|316.08|0
1661410500000|2022-08-25 06:55:00|319.36|316.56|320.58|317.78|321.07|318.27|319.36|316.56|0
1661410800000|2022-08-25 07:00:00|321.07|318.27|320.91|318.11|323.03|320.23|319.93|317.13|0
1661411100000|2022-08-25 07:05:00|320.36|318.16|321.47|319.27|322.32|320.12|320.12|317.92|0
1661411400000|2022-08-25 07:10:00|321.59|319.39|323.06|320.86|324.28|322.08|321.34|319.14|0
1661411700000|2022-08-25 07:15:00|323.3|321.1|319.63|317.43|323.55|321.35|319.38|317.18|0
1661412000000|2022-08-25 07:20:00|319.14|316.94|321.1|318.9|322.32|320.12|318.89|316.69|0
1661412300000|2022-08-25 07:25:00|320.85|318.65|320.36|318.16|322.81|320.61|320.12|317.92|0
1661412600000|2022-08-25 07:30:00|320.85|318.65|323.54|321.34|324.41|322.21|320.61|318.41|0
1661412900000|2022-08-25 07:35:00|323.79|321.59|323.3|321.1|324.03|321.83|322.32|320.12|0
1661413200000|2022-08-25 07:40:00|323.67|321.47|322.2|320|324.03|321.83|321.58|319.38|0
1661413500000|2022-08-25 07:45:00|322.32|320.12|322.81|320.61|323.18|320.98|321.34|319.14|0
1661413800000|2022-08-25 07:50:00|322.56|320.36|320.26|318.06|322.56|320.36|319.03|316.83|0
1661414100000|2022-08-25 07:55:00|320.5|318.3|318.3|316.1|320.5|318.3|318.05|315.85|0
1661414400000|2022-08-25 08:00:00|318.05|315.85|320.75|318.55|320.75|318.55|316.58|314.38|0
1661414700000|2022-08-25 08:05:00|320.99|318.79|322.46|320.26|322.46|320.26|319.28|317.08|0
1661415000000|2022-08-25 08:10:00|322.35|320.15|323.69|321.49|323.69|321.49|321.73|319.53|0
1661415300000|2022-08-25 08:15:00|323.94|321.74|324.43|322.23|325.9|323.7|323.69|321.49|0
1661415600000|2022-08-25 08:20:00|324.55|322.35|324.8|322.6|324.92|322.72|322.95|320.75|0
1661415900000|2022-08-25 08:25:00|324.43|322.23|325.65|323.45|325.9|323.7|324.42|322.22|0
1661416200000|2022-08-25 08:30:00|325.9|323.7|322.71|320.51|325.9|323.7|322.71|320.51|0
1661416500000|2022-08-25 08:35:00|322.83|320.63|322.46|320.26|323.44|321.24|322.21|320.01|0
1661416800000|2022-08-25 08:40:00|322.59|320.39|320.99|318.79|322.71|320.51|320.99|318.79|0
1661417100000|2022-08-25 08:45:00|321.48|319.28|322.21|320.01|322.46|320.26|320.99|318.79|0
1661417400000|2022-08-25 08:50:00|322.46|320.26|323.93|321.73|323.93|321.73|322.21|320.01|0
1661417700000|2022-08-25 08:55:00|323.81|321.61|323.69|321.49|324.18|321.98|323.19|320.99|0
1661418000000|2022-08-25 09:00:00|323.93|321.73|325.89|323.69|325.89|323.69|322.46|320.26|0
1661418300000|2022-08-25 09:05:00|325.65|323.45|325.99|323.79|325.99|323.79|324.18|321.98|0
1661418600000|2022-08-25 09:10:00|326.23|324.03|326.72|324.52|326.97|324.77|326.23|324.03|0
1661418900000|2022-08-25 09:15:00|326.48|324.28|330.4|328.2|330.65|328.45|326.23|324.03|0
1661419200000|2022-08-25 09:20:00|330.16|327.96|331.63|329.43|331.88|329.68|329.91|327.71|0
1661419500000|2022-08-25 09:25:00|331.38|329.18|334.83|332.63|335.32|333.12|331.38|329.18|0
1661419800000|2022-08-25 09:30:00|335.07|332.87|335.32|333.12|338.02|335.82|334.09|331.89|0
1661420100000|2022-08-25 09:35:00|335.56|333.36|337.04|334.84|338.02|335.82|334.83|332.63|0
1661420400000|2022-08-25 09:40:00|336.79|334.59|337.9|335.7|339.25|337.05|336.67|334.47|0
1661420700000|2022-08-25 09:45:00|337.78|335.58|340.61|338.41|341.47|339.27|337.53|335.33|0
1661421000000|2022-08-25 09:50:00|340.73|338.53|337.78|335.58|340.73|338.53|337.78|335.58|0
1661421300000|2022-08-25 09:55:00|338.15|335.95|339.5|337.3|340.24|338.04|337.28|335.08|0
1661421600000|2022-08-25 10:00:00|339.99|337.79|340.58|338.38|341.22|339.02|338.02|335.82|0
1661421900000|2022-08-25 10:05:00|340.83|338.63|340.83|338.63|341.32|339.12|339.84|337.64|0
1661422200000|2022-08-25 10:10:00|340.71|338.51|338.61|336.41|341.56|339.36|338.61|336.41|0
1661422500000|2022-08-25 10:15:00|338.66|336.46|340.62|338.42|340.62|338.42|338.41|336.21|0
1661422800000|2022-08-25 10:20:00|340.38|338.18|337.43|335.23|340.62|338.42|337.43|335.23|0
1661423100000|2022-08-25 10:25:00|337.67|335.47|336.69|334.49|337.92|335.72|336.44|334.24|0
1661423400000|2022-08-25 10:30:00|336.57|334.37|335.95|333.75|337.43|335.23|335.46|333.26|0
1661423700000|2022-08-25 10:35:00|336.2|334|337.92|335.72|338.65|336.45|335.95|333.75|0
1661424000000|2022-08-25 10:40:00|338.16|335.96|335.95|333.75|338.65|336.45|335.95|333.75|0
1661424300000|2022-08-25 10:45:00|336.2|334|336.44|334.24|337.67|335.47|335.46|333.26|0
1661424600000|2022-08-25 10:50:00|336.2|334|336.93|334.73|337.18|334.98|335.83|333.63|0
1661424900000|2022-08-25 10:55:00|336.69|334.49|337.18|334.98|337.18|334.98|335.46|333.26|0
1661425200000|2022-08-25 11:00:00|336.81|334.61|336.69|334.49|338.9|336.7|336.44|334.24|0
1661425500000|2022-08-25 11:05:00|337.18|334.98|336.32|334.12|337.42|335.22|336.19|333.99|0
1661425800000|2022-08-25 11:10:00|336.44|334.24|331.08|328.88|336.44|334.24|331.04|328.84|0
1661426100000|2022-08-25 11:15:00|330.83|328.63|331.47|329.27|332.94|330.74|330.34|328.14|0
1661426400000|2022-08-25 11:20:00|331.22|329.02|331.96|329.76|333.43|331.23|330.49|328.29|0
1661426700000|2022-08-25 11:25:00|332.21|330.01|330.98|328.78|332.21|330.01|330.98|328.78|0
1661427000000|2022-08-25 11:30:00|331.11|328.91|334.17|331.97|334.41|332.21|331.11|328.91|0
1661427300000|2022-08-25 11:35:00|334.41|332.21|333.56|331.36|335.64|333.44|333.19|330.99|0
1661427600000|2022-08-25 11:40:00|333.68|331.48|336.38|334.18|336.38|334.18|332.94|330.74|0
1661427900000|2022-08-25 11:45:00|336.13|333.93|335.15|332.95|337.12|334.92|334.9|332.7|0
1661428200000|2022-08-25 11:50:00|335.4|333.2|335.52|333.32|336.62|334.42|335.15|332.95|0
1661428500000|2022-08-25 11:55:00|335.64|333.44|334.54|332.34|336.38|334.18|334.17|331.97|0
1661428800000|2022-08-25 12:00:00|334.41|332.21|332.33|330.13|334.66|332.46|331.71|329.51|0
1661429100000|2022-08-25 12:05:00|332.45|330.25|333.18|330.98|334.41|332.21|332.2|330|0
1661429400000|2022-08-25 12:10:00|332.94|330.74|334.66|332.46|335.15|332.95|332.57|330.37|0
1661429700000|2022-08-25 12:15:00|334.9|332.7|336.87|334.67|337.11|334.91|334.66|332.46|0
1661430000000|2022-08-25 12:20:00|337.11|334.91|337.36|335.16|339.08|336.88|336.62|334.42|0
1661430300000|2022-08-25 12:25:00|337.6|335.4|336.37|334.17|338.83|336.63|336.37|334.17|0
1661430600000|2022-08-25 12:30:00|336.01|333.81|338.34|336.14|342.77|340.57|336.01|333.81|0
1661430900000|2022-08-25 12:35:00|338.59|336.39|340.8|338.6|341.78|339.58|337.6|335.4|0
1661431200000|2022-08-25 12:40:00|340.55|338.35|343.75|341.55|344.98|342.78|340.06|337.86|0
1661431500000|2022-08-25 12:45:00|343.51|341.31|344.74|342.54|345.48|343.28|342.52|340.32|0
1661431800000|2022-08-25 12:50:00|345.23|343.03|343.01|340.81|346.22|344.02|342.28|340.08|0
1661432100000|2022-08-25 12:55:00|343.14|340.94|341.04|338.84|344|341.8|341.04|338.84|0
1661432400000|2022-08-25 13:00:00|341.29|339.09|342.03|339.83|342.03|339.83|340.31|338.11|0
1661432700000|2022-08-25 13:05:00|341.78|339.58|343.01|340.81|344|341.8|341.78|339.58|0
1661433000000|2022-08-25 13:10:00|343.5|341.3|341.29|339.09|344.49|342.29|340.8|338.6|0
1661433300000|2022-08-25 13:15:00|341.04|338.84|341.53|339.33|341.53|339.33|340.06|337.86|0
1661433600000|2022-08-25 13:20:00|341.29|339.09|341.29|339.09|342.03|339.83|339.81|337.61|0
1661433900000|2022-08-25 13:25:00|341.04|338.84|344|341.8|344.24|342.04|341.04|338.84|0
1661434200000|2022-08-25 13:30:00|343.26|341.06|352.63|350.43|353.12|350.92|342.52|340.32|0
1661434500000|2022-08-25 13:35:00|353.12|350.92|349.42|347.22|353.61|351.41|348.43|346.23|0
1661434800000|2022-08-25 13:40:00|348.92|346.72|349.91|347.71|352.13|349.93|346.95|344.75|0
1661435100000|2022-08-25 13:45:00|349.66|347.46|347.43|345.23|351.03|348.83|344.8|342.6|0
1661435400000|2022-08-25 13:50:00|346.94|344.74|338.32|336.12|349.16|346.96|337.34|335.14|0
1661435700000|2022-08-25 13:55:00|338.07|335.87|331.19|328.99|338.07|335.87|330.46|328.26|0
1661436000000|2022-08-25 14:00:00|329.72|327.52|328.74|326.54|329.72|327.52|326.29|324.09|0
1661436300000|2022-08-25 14:05:00|328.25|326.05|331.19|328.99|332.18|329.98|327.51|325.31|0
1661436600000|2022-08-25 14:10:00|330.95|328.75|329.72|327.52|334.39|332.19|329.47|327.27|0
1661436900000|2022-08-25 14:15:00|329.23|327.03|330.13|327.93|330.7|328.5|326.78|324.58|0
1661437200000|2022-08-25 14:20:00|330.87|328.67|321.69|319.49|331.12|328.92|321.69|319.49|0
1661437500000|2022-08-25 14:25:00|321.45|319.25|321.69|319.49|324.15|321.95|319.49|317.29|0
1661437800000|2022-08-25 14:30:00|320.96|318.76|320.87|318.67|321.45|319.25|318.9|316.7|0
1661438100000|2022-08-25 14:35:00|321.36|319.16|318.66|316.46|321.36|319.16|318.41|316.21|0
1661438400000|2022-08-25 14:40:00|318.9|316.7|319.39|317.19|319.88|317.68|317.18|314.98|0
1661438700000|2022-08-25 14:45:00|319.15|316.95|319.15|316.95|320.13|317.93|317.18|314.98|0
1661439000000|2022-08-25 14:50:00|318.17|315.97|323.82|321.62|324.06|321.86|318.17|315.97|0
1661439300000|2022-08-25 14:55:00|324.06|321.86|324.55|322.35|325.29|323.09|322.82|320.62|0
1661439600000|2022-08-25 15:00:00|324.05|321.85|328.48|326.28|329.47|327.27|324.05|321.85|0
1661439900000|2022-08-25 15:05:00|328.73|326.53|330.21|328.01|331.19|328.99|328.48|326.28|0
1661440200000|2022-08-25 15:10:00|329.96|327.76|334.15|331.95|334.64|332.44|328.48|326.28|0
1661440500000|2022-08-25 15:15:00|333.9|331.7|338.4|336.2|340.37|338.17|333.66|331.46|0
1661440800000|2022-08-25 15:20:00|337.41|335.21|344.32|342.12|344.82|342.62|336.92|334.72|0
1661441100000|2022-08-25 15:25:00|344.82|342.62|338.64|336.44|344.82|342.62|337.66|335.46|0
1661441400000|2022-08-25 15:30:00|338.4|336.2|338.64|336.44|339.88|337.68|335.69|333.49|0
1661441700000|2022-08-25 15:35:00|338.4|336.2|336.23|334.03|338.89|336.69|335.44|333.24|0
1661442000000|2022-08-25 15:40:00|336.48|334.28|334.26|332.06|337.95|335.75|333.77|331.57|0
1661442300000|2022-08-25 15:45:00|333.77|331.57|335|332.8|336.97|334.77|333.52|331.32|0
1661442600000|2022-08-25 15:50:00|335.24|333.04|336.97|334.77|337.71|335.51|334.26|332.06|0
1661442900000|2022-08-25 15:55:00|337.21|335.01|334.26|332.06|340.17|337.97|333.77|331.57|0
1661443200000|2022-08-25 16:00:00|334.75|332.55|335.98|333.78|337.21|335.01|333.77|331.57|0
1661443500000|2022-08-25 16:05:00|335.74|333.54|338.2|336|338.2|336|334.01|331.81|0
1661443800000|2022-08-25 16:10:00|337.95|335.75|342.14|339.94|343.87|341.67|336.23|334.03|0
1661444100000|2022-08-25 16:15:00|342.39|340.19|341.54|339.34|344.12|341.92|341.4|339.2|0
1661444400000|2022-08-25 16:20:00|341.78|339.58|342.52|340.32|343.26|341.06|340.8|338.6|0
1661444700000|2022-08-25 16:25:00|342.27|340.07|338.58|336.38|342.52|340.32|337.84|335.64|0
1661445000000|2022-08-25 16:30:00|338.34|336.14|339.07|336.87|341.04|338.84|337.84|335.64|0
1661445300000|2022-08-25 16:35:00|339.32|337.12|338.83|336.63|339.81|337.61|337.84|335.64|0
1661445600000|2022-08-25 16:40:00|338.58|336.38|341.04|338.84|343.5|341.3|338.58|336.38|0
1661445900000|2022-08-25 16:45:00|341.53|339.33|346.46|344.26|348.18|345.98|340.8|338.6|0
1661446200000|2022-08-25 16:50:00|345.72|343.52|342.03|339.83|345.72|343.52|341.53|339.33|0
1661446500000|2022-08-25 16:55:00|341.78|339.58|340.55|338.35|343.26|341.06|340.55|338.35|0
1661446800000|2022-08-25 17:00:00|340.79|338.59|340.06|337.86|342.27|340.07|338.09|335.89|0
1661447100000|2022-08-25 17:05:00|340.3|338.1|341.4|339.2|342.14|339.94|337.35|335.15|0
1661447400000|2022-08-25 17:10:00|341.15|338.95|339.18|336.98|342.63|340.43|339.18|336.98|0
1661447700000|2022-08-25 17:15:00|339.43|337.23|336.71|334.51|340.41|338.21|336.47|334.27|0
1661448000000|2022-08-25 17:20:00|336.96|334.76|334.74|332.54|337.45|335.25|333.27|331.07|0
1661448300000|2022-08-25 17:25:00|334.5|332.3|334|331.8|335.73|333.53|333.02|330.82|0
1661448600000|2022-08-25 17:30:00|333.76|331.56|331.3|329.1|334.74|332.54|331.3|329.1|0
1661448900000|2022-08-25 17:35:00|331.05|328.85|329.82|327.62|331.79|329.59|329.08|326.88|0
1661449200000|2022-08-25 17:40:00|329.57|327.37|328.1|325.9|330.31|328.11|327.85|325.65|0
1661449500000|2022-08-25 17:45:00|327.85|325.65|327.36|325.16|328.84|326.64|325.89|323.69|0
1661449800000|2022-08-25 17:50:00|327.61|325.41|327.12|324.92|328.59|326.39|327.12|324.92|0
1661450100000|2022-08-25 17:55:00|326.87|324.67|327.85|325.65|329.08|326.88|326.87|324.67|0
1661450400000|2022-08-25 18:00:00|327.61|325.41|331.29|329.09|331.79|329.59|327.36|325.16|0
1661450700000|2022-08-25 18:05:00|331.42|329.22|330.06|327.86|333.02|330.82|329.82|327.62|0
1661451000000|2022-08-25 18:10:00|330.31|328.11|327.6|325.4|331.54|329.34|326.87|324.67|0
1661451300000|2022-08-25 18:15:00|327.85|325.65|328.59|326.39|329.32|327.12|326.87|324.67|0
1661451600000|2022-08-25 18:20:00|328.1|325.9|327.6|325.4|329.32|327.12|326.87|324.67|0
1661451900000|2022-08-25 18:25:00|327.85|325.65|326.13|323.93|327.85|325.65|325.64|323.44|0
1661452200000|2022-08-25 18:30:00|325.88|323.68|327.36|325.16|328.09|325.89|325.39|323.19|0
1661452500000|2022-08-25 18:35:00|327.11|324.91|330.31|328.11|330.31|328.11|327.11|324.91|0
1661452800000|2022-08-25 18:40:00|330.55|328.35|331.78|329.58|333.51|331.31|330.55|328.35|0
1661453100000|2022-08-25 18:45:00|331.54|329.34|331.54|329.34|333.5|331.3|331.29|329.09|0
1661453400000|2022-08-25 18:50:00|331.78|329.58|332.52|330.32|334.49|332.29|331.54|329.34|0
1661453700000|2022-08-25 18:55:00|332.77|330.57|328.83|326.63|332.77|330.57|328.83|326.63|0
1661454000000|2022-08-25 19:00:00|329.08|326.88|326.86|324.66|330.06|327.86|326.86|324.66|0
1661454300000|2022-08-25 19:05:00|326.62|324.42|329.32|327.12|330.3|328.1|326.37|324.17|0
1661454600000|2022-08-25 19:10:00|329.57|327.37|327.6|325.4|330.55|328.35|327.6|325.4|0
1661454900000|2022-08-25 19:15:00|327.35|325.15|325.14|322.94|329.07|326.87|325.14|322.94|0
1661455200000|2022-08-25 19:20:00|324.9|322.7|322.75|320.55|325.14|322.94|322.44|320.24|0
1661455500000|2022-08-25 19:25:00|322.5|320.3|321.03|318.83|323.24|321.04|320.54|318.34|0
1661455800000|2022-08-25 19:30:00|321.27|319.07|323.24|321.04|325.2|323|321.03|318.83|0
1661456100000|2022-08-25 19:35:00|322.99|320.79|318.92|316.72|323.24|321.04|318.92|316.72|0
1661456400000|2022-08-25 19:40:00|318.68|316.48|311.33|309.13|319.17|316.97|311.33|309.13|0
1661456700000|2022-08-25 19:45:00|311.82|309.62|309.12|306.92|312.55|310.35|308.39|306.19|0
1661457000000|2022-08-25 19:50:00|308.63|306.43|308.14|305.94|312.06|309.86|307.41|305.21|0
1661457300000|2022-08-25 19:55:00|308.39|306.19|301.79|299.59|308.88|306.68|300.33|298.13|0
1661457600000|2022-08-25 20:00:00|300.33|298.13|304.97|302.77|304.97|302.77|300.33|298.13|0
1661457900000|2022-08-25 20:05:00|304.72|302.52|306.19|303.99|306.43|304.23|303.99|301.79|0
1661458200000|2022-08-25 20:10:00|306.43|304.23|308.14|305.94|308.14|305.94|306.43|304.23|0
1661458500000|2022-08-25 20:15:00|307.22|304.42|306.97|304.17|307.59|304.79|306.24|303.44|0
1661458800000|2022-08-25 20:20:00|306.73|303.93|306.97|304.17|307.22|304.42|306.49|303.69|0
1661459100000|2022-08-25 20:25:00|306.73|303.93|306|303.2|306.97|304.17|306|303.2|0
1661459400000|2022-08-25 20:30:00|306.12|303.32|306.37|303.57|306.97|304.17|306.12|303.32|0
1661459700000|2022-08-25 20:35:00|306.24|303.44|306.48|303.68|306.48|303.68|305.75|302.95|0
1661460000000|2022-08-25 20:40:00|306.73|303.93|306.97|304.17|306.97|304.17|306.24|303.44|0
1661460300000|2022-08-25 20:45:00|306.73|303.93|307.46|304.66|307.46|304.66|306.73|303.93|0
1661460600000|2022-08-25 20:50:00|307.7|304.9|307.34|304.54|307.7|304.9|307.34|304.54|0
1661460900000|2022-08-25 20:55:00|307.46|304.66|307.34|304.54|308.19|305.39|306.97|304.17|0
1661461200000|2022-08-25 21:00:00|307.53|304.73|306.95|304.15|307.53|304.73|306.95|304.15|0
1661461500000|2022-08-25 21:05:00|306.99|304.19|306.34|303.54|307.31|304.51|305.99|303.19|0
1661461800000|2022-08-25 21:10:00|306.13|303.33|306.06|303.26|306.52|303.72|305.91|303.11|0
1661462100000|2022-08-25 21:15:00|306.02|303.22|305.21|302.41|306.02|303.22|304.92|302.12|0
1661462400000|2022-08-25 21:20:00|304.95|302.15|305.14|302.34|305.21|302.41|304.82|302.02|0
1661462700000|2022-08-25 21:25:00|305.25|302.45|305.52|302.72|306.13|303.33|305.25|302.45|0
1661463000000|2022-08-25 21:30:00|305.56|302.76|305.8|303|305.8|303|305.38|302.58|0
1661463300000|2022-08-25 21:35:00|305.99|303.19|305.21|302.41|305.99|303.19|305.21|302.41|0
1661463600000|2022-08-25 21:40:00|305.24|302.44|305.35|302.55|305.42|302.62|305.03|302.23|0
1661463900000|2022-08-25 21:45:00|305.31|302.51|304.99|302.19|305.31|302.51|304.95|302.15|0
1661464200000|2022-08-25 21:50:00|305.06|302.26|304.99|302.19|305.66|302.86|304.95|302.15|0
1661464500000|2022-08-25 21:55:00|304.92|302.12|305.27|302.47|305.31|302.51|304.92|302.12|0
1661464800000|2022-08-25 22:00:00|304.89|302.09|306.47|303.67|306.47|303.67|302.69|299.89|0
1661465100000|2022-08-25 22:05:00|306.72|303.92|306.72|303.92|307.21|304.41|306.72|303.92|0
1661465400000|2022-08-25 22:10:00|306.84|304.04|307.69|304.89|307.94|305.14|306.84|304.04|0
1661465700000|2022-08-25 22:15:00|307.82|305.02|307.94|305.14|307.94|305.14|307.2|304.4|0
1661466000000|2022-08-25 22:20:00|308.18|305.38|309.16|306.36|309.4|306.6|307.94|305.14|0
1661466300000|2022-08-25 22:25:00|309.4|306.6|309.16|306.36|309.65|306.85|309.16|306.36|0
1661466600000|2022-08-25 22:30:00|309.4|306.6|308.18|305.38|309.4|306.6|308.18|305.38|0
1661466900000|2022-08-25 22:35:00|307.94|305.14|308.42|305.62|308.42|305.62|307.94|305.14|0
1661467200000|2022-08-25 22:40:00|308.31|305.51|308.67|305.87|308.91|306.11|308.18|305.38|0
1661467500000|2022-08-25 22:45:00|308.18|305.38|308.67|305.87|308.67|305.87|307.08|304.28|0
1661467800000|2022-08-25 22:50:00|308.55|305.75|308.18|305.38|308.67|305.87|308.18|305.38|0
1661468100000|2022-08-25 22:55:00|308.42|305.62|307.93|305.13|308.67|305.87|307.93|305.13|0
1661468400000|2022-08-25 23:00:00|307.69|304.89|307.44|304.64|307.69|304.89|306.47|303.67|0
1661468700000|2022-08-25 23:05:00|307.2|304.4|305.49|302.69|307.2|304.4|305.24|302.44|0
1661469000000|2022-08-25 23:10:00|305.24|302.44|305.97|303.17|305.98|303.18|305|302.2|0
1661469300000|2022-08-25 23:15:00|305.86|303.06|305|302.2|305.97|303.17|304.51|301.71|0
1661469600000|2022-08-25 23:20:00|304.75|301.95|303.29|300.49|305|302.2|302.8|300|0
1661469900000|2022-08-25 23:25:00|303.53|300.73|303.53|300.73|303.53|300.73|302.8|300|0
1661470200000|2022-08-25 23:30:00|303.29|300.49|303.53|300.73|304.02|301.22|303.17|300.37|0
1661470500000|2022-08-25 23:35:00|303.77|300.97|305.24|302.44|305.24|302.44|303.77|300.97|0
1661470800000|2022-08-25 23:40:00|305.48|302.68|304.75|301.95|305.97|303.17|304.75|301.95|0
1661471100000|2022-08-25 23:45:00|304.88|302.08|304.99|302.19|305.48|302.68|304.14|301.34|0
1661471400000|2022-08-25 23:50:00|304.75|301.95|305.73|302.93|305.97|303.17|304.75|301.95|0
1661471700000|2022-08-25 23:55:00|305.48|302.68|306.46|303.66|306.46|303.66|304.88|302.08|0
1661472000000|2022-08-26 00:00:00|306.7|303.9|306.95|304.15|307.92|305.12|305.24|302.44|0
1661472300000|2022-08-26 00:05:00|307.19|304.39|307.92|305.12|307.92|305.12|306.46|303.66|0
1661472600000|2022-08-26 00:10:00|308.41|305.61|308.9|306.1|309.39|306.59|307.92|305.12|0
1661472900000|2022-08-26 00:15:00|309.15|306.35|309.15|306.35|309.88|307.08|308.41|305.61|0
1661473200000|2022-08-26 00:20:00|309.39|306.59|307.92|305.12|309.64|306.84|307.92|305.12|0
1661473500000|2022-08-26 00:25:00|308.17|305.37|308.41|305.61|308.66|305.86|306.94|304.14|0
1661473800000|2022-08-26 00:30:00|308.17|305.37|306.94|304.14|308.41|305.61|306.94|304.14|0
1661474100000|2022-08-26 00:35:00|307.07|304.27|306.7|303.9|307.43|304.63|305.72|302.92|0
1661474400000|2022-08-26 00:40:00|306.58|303.78|305.72|302.92|306.82|304.02|305.23|302.43|0
1661474700000|2022-08-26 00:45:00|305.96|303.16|305.47|302.67|305.96|303.16|304.5|301.7|0
1661475000000|2022-08-26 00:50:00|305.23|302.43|305.23|302.43|306.21|303.41|304.99|302.19|0
1661475300000|2022-08-26 00:55:00|305.47|302.67|304.5|301.7|305.47|302.67|303.52|300.72|0
1661475600000|2022-08-26 01:00:00|304.74|301.94|305.23|302.43|305.47|302.67|304.5|301.7|0
1661475900000|2022-08-26 01:05:00|305.47|302.67|305.72|302.92|305.96|303.16|305.23|302.43|0
1661476200000|2022-08-26 01:10:00|305.96|303.16|305.35|302.55|305.96|303.16|305.23|302.43|0
1661476500000|2022-08-26 01:15:00|304.98|302.18|307.43|304.63|307.43|304.63|304.49|301.69|0
1661476800000|2022-08-26 01:20:00|306.94|304.14|307.18|304.38|307.8|305|306.2|303.4|0
1661477100000|2022-08-26 01:25:00|307.43|304.63|306.69|303.89|307.43|304.63|305.96|303.16|0
1661477400000|2022-08-26 01:30:00|306.45|303.65|306.45|303.65|306.69|303.89|305.22|302.42|0
1661477700000|2022-08-26 01:35:00|306.69|303.89|305.71|302.91|306.94|304.14|304.74|301.94|0
1661478000000|2022-08-26 01:40:00|305.96|303.16|305.96|303.16|306.2|303.4|305.22|302.42|0
1661478300000|2022-08-26 01:45:00|305.71|302.91|304.98|302.18|306.2|303.4|303.76|300.96|0
1661478600000|2022-08-26 01:50:00|304.73|301.93|302.78|299.98|304.73|301.93|302.78|299.98|0
1661478900000|2022-08-26 01:55:00|303.02|300.22|303.51|300.71|303.76|300.96|302.78|299.98|0
1661479200000|2022-08-26 02:00:00|303.76|300.96|303.75|300.95|304.49|301.69|303.27|300.47|0
1661479500000|2022-08-26 02:05:00|304|301.2|303.51|300.71|304.73|301.93|303.51|300.71|0
1661479800000|2022-08-26 02:10:00|303.75|300.95|303.27|300.47|304.24|301.44|303.02|300.22|0
1661480100000|2022-08-26 02:15:00|303.51|300.71|303.26|300.46|303.51|300.71|302.78|299.98|0
1661480400000|2022-08-26 02:20:00|303.51|300.71|303.26|300.46|304|301.2|303.02|300.22|0
1661480700000|2022-08-26 02:25:00|303.51|300.71|304.24|301.44|304.24|301.44|303.51|300.71|0
1661481000000|2022-08-26 02:30:00|304|301.2|304.24|301.44|304.48|301.68|303.26|300.46|0
1661481300000|2022-08-26 02:35:00|304.48|301.68|303.99|301.19|304.48|301.68|303.99|301.19|0
1661481600000|2022-08-26 02:40:00|304.24|301.44|303.51|300.71|304.24|301.44|303.26|300.46|0
1661481900000|2022-08-26 02:45:00|303.75|300.95|303.75|300.95|303.99|301.19|303.5|300.7|0
1661482200000|2022-08-26 02:50:00|303.99|301.19|303.5|300.7|303.99|301.19|303.5|300.7|0
1661482500000|2022-08-26 02:55:00|303.26|300.46|303.26|300.46|303.5|300.7|303.02|300.22|0
1661482800000|2022-08-26 03:00:00|303.5|300.7|303.75|300.95|303.75|300.95|302.77|299.97|0
1661483100000|2022-08-26 03:05:00|303.99|301.19|303.99|301.19|303.99|301.19|303.75|300.95|0
1661483400000|2022-08-26 03:10:00|303.75|300.95|303.5|300.7|303.99|301.19|303.26|300.46|0
1661483700000|2022-08-26 03:15:00|303.26|300.46|303.5|300.7|303.75|300.95|303.26|300.46|0
1661484000000|2022-08-26 03:20:00|303.26|300.46|303.26|300.46|303.26|300.46|302.77|299.97|0
1661484300000|2022-08-26 03:25:00|303.01|300.21|302.77|299.97|303.5|300.7|302.77|299.97|0
1661484600000|2022-08-26 03:30:00|303.01|300.21|302.77|299.97|303.01|300.21|302.77|299.97|0
1661484900000|2022-08-26 03:35:00|303.01|300.21|302.77|299.97|303.01|300.21|302.77|299.97|0
1661485200000|2022-08-26 03:40:00|303.01|300.21|303.5|300.7|303.5|300.7|303.01|300.21|0
1661485500000|2022-08-26 03:45:00|303.62|300.82|303.74|300.94|303.99|301.19|303.62|300.82|0
1661485800000|2022-08-26 03:50:00|303.99|301.19|304.23|301.43|304.47|301.67|303.74|300.94|0
1661486100000|2022-08-26 03:55:00|303.99|301.19|304.23|301.43|304.47|301.67|303.98|301.18|0
1661486400000|2022-08-26 04:00:00|304.47|301.67|304.72|301.92|305.21|302.41|304.23|301.43|0
1661486700000|2022-08-26 04:05:00|304.96|302.16|305.69|302.89|305.94|303.14|304.96|302.16|0
1661487000000|2022-08-26 04:10:00|305.45|302.65|305.69|302.89|306.18|303.38|305.45|302.65|0
1661487300000|2022-08-26 04:15:00|305.94|303.14|306.92|304.12|306.92|304.12|305.69|302.89|0
1661487600000|2022-08-26 04:20:00|306.67|303.87|306.18|303.38|306.92|304.12|306.18|303.38|0
1661487900000|2022-08-26 04:25:00|305.94|303.14|305.94|303.14|305.94|303.14|305.69|302.89|0
1661488200000|2022-08-26 04:30:00|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1661488500000|2022-08-26 04:35:00|305.94|303.14|305.93|303.13|305.94|303.14|305.69|302.89|0
1661488800000|2022-08-26 04:40:00|305.82|303.02|305.93|303.13|306.06|303.26|305.45|302.65|0
1661489100000|2022-08-26 04:45:00|306.18|303.38|305.69|302.89|306.18|303.38|305.69|302.89|0
1661489400000|2022-08-26 04:50:00|305.93|303.13|307.16|304.36|307.16|304.36|305.93|303.13|0
1661489700000|2022-08-26 04:55:00|306.91|304.11|307.4|304.6|307.64|304.84|306.67|303.87|0
1661490000000|2022-08-26 05:00:00|307.16|304.36|308.13|305.33|308.13|305.33|307.15|304.35|0
1661490300000|2022-08-26 05:05:00|308.38|305.58|307.64|304.84|308.38|305.58|307.04|304.24|0
1661490600000|2022-08-26 05:10:00|307.4|304.6|307.4|304.6|308.62|305.82|307.4|304.6|0
1661490900000|2022-08-26 05:15:00|307.64|304.84|306.91|304.11|307.64|304.84|306.17|303.37|0
1661491200000|2022-08-26 05:20:00|306.66|303.86|307.15|304.35|307.15|304.35|306.17|303.37|0
1661491500000|2022-08-26 05:25:00|306.91|304.11|307.4|304.6|307.4|304.6|306.66|303.86|0
1661491800000|2022-08-26 05:30:00|307.15|304.35|308.43|305.63|309.16|306.36|307.15|304.35|0
1661492100000|2022-08-26 05:35:00|308.18|305.38|309.65|306.85|309.65|306.85|307.94|305.14|0
1661492400000|2022-08-26 05:40:00|309.4|306.6|308.43|305.63|309.65|306.85|308.18|305.38|0
1661492700000|2022-08-26 05:45:00|308.67|305.87|309.65|306.85|310.38|307.58|308.42|305.62|0
1661493000000|2022-08-26 05:50:00|309.4|306.6|308.91|306.11|309.65|306.85|308.42|305.62|0
1661493300000|2022-08-26 05:55:00|309.16|306.36|309.28|306.48|310.38|307.58|308.91|306.11|0
1661493600000|2022-08-26 06:00:00|309.4|306.6|309.16|306.36|310.87|308.07|309.16|306.36|0
1661493900000|2022-08-26 06:05:00|309.4|306.6|310.38|307.58|311.11|308.31|309.16|306.36|0
1661494200000|2022-08-26 06:10:00|309.89|307.09|310.87|308.07|311.6|308.8|309.65|306.85|0
1661494500000|2022-08-26 06:15:00|310.62|307.82|309.64|306.84|311.85|309.05|309.64|306.84|0
1661494800000|2022-08-26 06:20:00|309.89|307.09|310.62|307.82|310.62|307.82|309.15|306.35|0
1661495100000|2022-08-26 06:25:00|310.38|307.58|309.4|306.6|310.62|307.82|309.15|306.35|0
1661495400000|2022-08-26 06:30:00|309.15|306.35|308.24|305.44|309.4|306.6|307.75|304.95|0
1661495700000|2022-08-26 06:35:00|307.99|305.19|307.51|304.71|308.73|305.93|307.02|304.22|0
1661496000000|2022-08-26 06:40:00|307.26|304.46|308.24|305.44|308.85|306.05|307.02|304.22|0
1661496300000|2022-08-26 06:45:00|308.48|305.68|308.24|305.44|308.48|305.68|307.26|304.46|0
1661496600000|2022-08-26 06:50:00|308.48|305.68|308.72|305.92|309.46|306.66|307.99|305.19|0
1661496900000|2022-08-26 06:55:00|308.48|305.68|307.75|304.95|308.72|305.92|307.26|304.46|0
1661497200000|2022-08-26 07:00:00|307.99|305.19|310.92|308.12|310.92|308.12|307.01|304.21|0
1661497500000|2022-08-26 07:05:00|310.62|308.42|308.67|306.47|310.62|308.42|307.82|305.62|0
1661497800000|2022-08-26 07:10:00|308.55|306.35|308.18|305.98|310.38|308.18|307.45|305.25|0
1661498100000|2022-08-26 07:15:00|308.06|305.86|308.91|306.71|309.89|307.69|308.06|305.86|0
1661498400000|2022-08-26 07:20:00|309.16|306.96|305.73|303.53|309.16|306.96|305.49|303.29|0
1661498700000|2022-08-26 07:25:00|305.49|303.29|304.76|302.56|305.98|303.78|303.54|301.34|0
1661499000000|2022-08-26 07:30:00|304.51|302.31|307.83|305.63|308.81|306.61|304.27|302.07|0
1661499300000|2022-08-26 07:35:00|308.07|305.87|309.05|306.85|309.78|307.58|308.07|305.87|0
1661499600000|2022-08-26 07:40:00|309.29|307.09|311.99|309.79|313.7|311.5|309.05|306.85|0
1661499900000|2022-08-26 07:45:00|312.23|310.03|311.18|308.98|312.77|310.57|311.06|308.86|0
1661500200000|2022-08-26 07:50:00|311.3|309.1|311.79|309.59|312.53|310.33|310.57|308.37|0
1661500500000|2022-08-26 07:55:00|311.67|309.47|311.79|309.59|313.02|310.82|310.57|308.37|0
1661500800000|2022-08-26 08:00:00|312.04|309.84|314.24|312.04|315.35|313.15|312.04|309.84|0
1661501100000|2022-08-26 08:05:00|314.49|312.29|313.99|311.79|315.47|313.27|313.5|311.3|0
1661501400000|2022-08-26 08:10:00|314.24|312.04|313.75|311.55|315.22|313.02|313.26|311.06|0
1661501700000|2022-08-26 08:15:00|313.5|311.3|314.24|312.04|315.46|313.26|313.26|311.06|0
1661502000000|2022-08-26 08:20:00|314.48|312.28|314.24|312.04|315.22|313.02|313.99|311.79|0
1661502300000|2022-08-26 08:25:00|313.99|311.79|315.46|313.26|315.71|313.51|313.99|311.79|0
1661502600000|2022-08-26 08:30:00|315.71|313.51|312.28|310.08|317.43|315.23|311.79|309.59|0
1661502900000|2022-08-26 08:35:00|312.03|309.83|311.79|309.59|312.52|310.32|311.3|309.1|0
1661503200000|2022-08-26 08:40:00|311.54|309.34|311.54|309.34|312.77|310.57|311.05|308.85|0
1661503500000|2022-08-26 08:45:00|311.3|309.1|310.56|308.36|311.79|309.59|309.58|307.38|0
1661503800000|2022-08-26 08:50:00|310.32|308.12|312.76|310.56|313.01|310.81|309.83|307.63|0
1661504100000|2022-08-26 08:55:00|312.89|310.69|313.99|311.79|313.99|311.79|312.52|310.32|0
1661504400000|2022-08-26 09:00:00|313.74|311.54|314.72|312.52|314.97|312.77|313.5|311.3|0
1661504700000|2022-08-26 09:05:00|314.97|312.77|313.25|311.05|315.7|313.5|313.25|311.05|0
1661505000000|2022-08-26 09:10:00|313.01|310.81|313.01|310.81|314.72|312.52|313.01|310.81|0
1661505300000|2022-08-26 09:15:00|312.76|310.56|314.23|312.03|315.34|313.14|312.76|310.56|0
1661505600000|2022-08-26 09:20:00|314.48|312.28|314.88|312.68|316.93|314.73|314.23|312.03|0
1661505900000|2022-08-26 09:25:00|315.01|312.81|315.86|313.66|316.35|314.15|313.66|311.46|0
1661506200000|2022-08-26 09:30:00|316.1|313.9|316.59|314.39|318.31|316.11|315.37|313.17|0
1661506500000|2022-08-26 09:35:00|316.35|314.15|315.37|313.17|316.84|314.64|315.12|312.92|0
1661506800000|2022-08-26 09:40:00|315.12|312.92|314.63|312.43|315.86|313.66|314.63|312.43|0
1661507100000|2022-08-26 09:45:00|314.88|312.68|318.31|316.11|318.31|316.11|314.39|312.19|0
1661507400000|2022-08-26 09:50:00|318.06|315.86|318.06|315.86|318.92|316.72|317.81|315.61|0
1661507700000|2022-08-26 09:55:00|318.19|315.99|316.96|314.76|318.79|316.59|316.96|314.76|0
1661508000000|2022-08-26 10:00:00|316.83|314.63|316.59|314.39|317.57|315.37|315.86|313.66|0
1661508300000|2022-08-26 10:05:00|316.34|314.14|317.08|314.88|317.81|315.61|316.34|314.14|0
1661508600000|2022-08-26 10:10:00|316.83|314.63|317.08|314.88|318.55|316.35|316.59|314.39|0
1661508900000|2022-08-26 10:15:00|316.83|314.63|316.59|314.39|318.55|316.35|316.59|314.39|0
1661509200000|2022-08-26 10:20:00|316.83|314.63|314.87|312.67|317.81|315.61|314.87|312.67|0
1661509500000|2022-08-26 10:25:00|315.36|313.16|316.1|313.9|316.1|313.9|314.14|311.94|0
1661509800000|2022-08-26 10:30:00|315.85|313.65|318.05|315.85|318.54|316.34|315.61|313.41|0
1661510100000|2022-08-26 10:35:00|317.81|315.61|318.18|315.98|319.52|317.32|317.81|315.61|0
1661510400000|2022-08-26 10:40:00|318.05|315.85|319.28|317.08|319.52|317.32|317.32|315.12|0
1661510700000|2022-08-26 10:45:00|319.03|316.83|317.81|315.61|319.77|317.57|317.81|315.61|0
1661511000000|2022-08-26 10:50:00|317.56|315.36|318.79|316.59|319.52|317.32|317.32|315.12|0
1661511300000|2022-08-26 10:55:00|318.54|316.34|317.56|315.36|319.77|317.57|317.32|315.12|0
1661511600000|2022-08-26 11:00:00|317.32|315.12|320.01|317.81|320.5|318.3|316.34|314.14|0
1661511900000|2022-08-26 11:05:00|320.26|318.06|320.26|318.06|321.97|319.77|319.77|317.57|0
1661512200000|2022-08-26 11:10:00|320.01|317.81|318.05|315.85|320.01|317.81|318.05|315.85|0
1661512500000|2022-08-26 11:15:00|318.3|316.1|317.07|314.87|318.54|316.34|316.95|314.75|0
1661512800000|2022-08-26 11:20:00|316.83|314.63|317.8|315.6|318.29|316.09|316.83|314.63|0
1661513100000|2022-08-26 11:25:00|317.56|315.36|317.8|315.6|318.54|316.34|316.58|314.38|0
1661513400000|2022-08-26 11:30:00|318.29|316.09|316.09|313.89|318.54|316.34|315.35|313.15|0
1661513700000|2022-08-26 11:35:00|315.84|313.64|314.13|311.93|316.09|313.89|313.64|311.44|0
1661514000000|2022-08-26 11:40:00|314.38|312.18|314.37|312.17|314.99|312.79|313.4|311.2|0
1661514300000|2022-08-26 11:45:00|314.13|311.93|312.66|310.46|314.62|312.42|312.42|310.22|0
1661514600000|2022-08-26 11:50:00|312.42|310.22|311.44|309.24|313.88|311.68|311.44|309.24|0
1661514900000|2022-08-26 11:55:00|311.19|308.99|312.17|309.97|313.39|311.19|310.46|308.26|0
1661515200000|2022-08-26 12:00:00|311.93|309.73|313.88|311.68|313.88|311.68|310.95|308.75|0
1661515500000|2022-08-26 12:05:00|313.77|311.57|312.41|310.21|313.88|311.68|312.17|309.97|0
1661515800000|2022-08-26 12:10:00|312.66|310.46|312.17|309.97|314.13|311.93|312.17|309.97|0
1661516100000|2022-08-26 12:15:00|311.93|309.73|311.68|309.48|312.66|310.46|310.95|308.75|0
1661516400000|2022-08-26 12:20:00|311.92|309.72|311.68|309.48|314.37|312.17|311.44|309.24|0
1661516700000|2022-08-26 12:25:00|311.44|309.24|313.52|311.32|313.88|311.68|311.44|309.24|0
1661517000000|2022-08-26 12:30:00|313.76|311.56|306.43|304.23|315.96|313.76|301.19|298.99|0
1661517300000|2022-08-26 12:35:00|306.79|304.59|305.94|303.74|310.94|308.74|305.94|303.74|0
1661517600000|2022-08-26 12:40:00|305.57|303.37|312.08|309.88|314.04|311.84|305.57|303.37|0
1661517900000|2022-08-26 12:45:00|312.33|310.13|306.95|304.75|312.57|310.37|306.95|304.75|0
1661518200000|2022-08-26 12:50:00|306.46|304.26|305.73|303.53|307.68|305.48|304.51|302.31|0
1661518500000|2022-08-26 12:55:00|305.48|303.28|301.33|299.13|305.97|303.77|300.85|298.65|0
1661518800000|2022-08-26 13:00:00|301.58|299.38|293.79|291.59|302.07|299.87|293.79|291.59|0
1661519100000|2022-08-26 13:05:00|293.3|291.1|288.58|286.38|293.55|291.35|286.27|284.07|0
1661519400000|2022-08-26 13:10:00|288.69|286.49|290.55|288.35|291.6|289.4|287.48|285.28|0
1661519700000|2022-08-26 13:15:00|290.43|288.23|292.73|290.53|293.22|291.02|290.3|288.1|0
1661520000000|2022-08-26 13:20:00|292.98|290.78|294.92|292.72|297.11|294.91|292.98|290.78|0
1661520300000|2022-08-26 13:25:00|295.41|293.21|301.01|298.81|302.48|300.28|294.92|292.72|0
1661520600000|2022-08-26 13:30:00|301.26|299.06|302.41|300.21|308.59|306.39|300.28|298.08|0
1661520900000|2022-08-26 13:35:00|301.92|299.72|304.38|302.18|307.3|305.1|300.7|298.5|0
1661521200000|2022-08-26 13:40:00|304.87|302.67|305.12|302.92|308.79|306.59|303.65|301.45|0
1661521500000|2022-08-26 13:45:00|305.36|303.16|309.52|307.32|309.52|307.32|304.14|301.94|0
1661521800000|2022-08-26 13:50:00|309.77|307.57|305.36|303.16|314.67|312.47|305.36|303.16|0
1661522100000|2022-08-26 13:55:00|305.85|303.65|304.14|301.94|305.98|303.78|302.43|300.23|0
1661522400000|2022-08-26 14:00:00|307.93|305.73|341.97|338.89|341.97|338.89|304.75|302.55|0
1661522700000|2022-08-26 14:05:00|343.81|340.73|303.22|300.14|345.05|341.97|303.22|300.14|0
1661523000000|2022-08-26 14:10:00|301.76|298.68|311.88|308.8|317.39|314.31|297.99|294.91|0
1661523300000|2022-08-26 14:15:00|310.9|307.82|311.1|308.02|317.99|314.91|307.72|304.64|0
1661523600000|2022-08-26 14:20:00|310.85|307.77|333.5|330.42|334.37|331.29|310.85|307.77|0
1661523900000|2022-08-26 14:25:00|333.75|330.67|346.85|343.77|351.56|348.48|332.02|328.94|0
1661524200000|2022-08-26 14:30:00|349.33|346.25|359.95|356.87|364.87|361.79|349.33|346.25|0
1661524500000|2022-08-26 14:35:00|360.94|357.86|372.33|369.25|375.8|372.72|357.11|354.03|0
1661524800000|2022-08-26 14:40:00|371.83|368.75|368.61|365.53|371.83|368.75|364.65|361.57|0
1661525100000|2022-08-26 14:45:00|369.35|366.27|361.68|358.6|371.58|368.5|361.68|358.6|0
1661525400000|2022-08-26 14:50:00|361.43|358.35|365.64|362.56|368.86|365.78|361.43|358.35|0
1661525700000|2022-08-26 14:55:00|365.39|362.31|367.86|364.78|371.09|368.01|364.88|361.8|0
1661526000000|2022-08-26 15:00:00|369.1|366.02|380.5|377.42|380.5|377.42|367.61|364.53|0
1661526300000|2022-08-26 15:05:00|381.5|378.42|383.11|380.03|386.96|383.88|377.28|374.2|0
1661526600000|2022-08-26 15:10:00|384.47|381.39|379.26|376.18|386.21|383.13|379.01|375.93|0
1661526900000|2022-08-26 15:15:00|379.51|376.43|388.56|385.48|389.74|386.66|378.76|375.68|0
1661527200000|2022-08-26 15:20:00|388.31|385.23|386.1|383.02|395.27|392.19|386.1|383.02|0
1661527500000|2022-08-26 15:25:00|386.35|383.27|384.61|381.53|388.58|385.5|381.89|378.81|0
1661527800000|2022-08-26 15:30:00|385.11|382.03|382.13|379.05|387.34|384.26|380.65|377.57|0
1661528100000|2022-08-26 15:35:00|382.63|379.55|384.86|381.78|386.84|383.76|381.14|378.06|0
1661528400000|2022-08-26 15:40:00|385.6|382.52|387.83|384.75|390.56|387.48|382.38|379.3|0
1661528700000|2022-08-26 15:45:00|387.09|384.01|381.61|378.53|387.09|384.01|380.62|377.54|0
1661529000000|2022-08-26 15:50:00|381.36|378.28|379.63|376.55|384.59|381.51|377.4|374.32|0
1661529300000|2022-08-26 15:55:00|379.38|376.3|385.83|382.75|386.82|383.74|379.38|376.3|0
1661529600000|2022-08-26 16:00:00|386.82|383.74|395|391.92|395.25|392.17|385.58|382.5|0
1661529900000|2022-08-26 16:05:00|394.51|391.43|392.52|389.44|396|392.92|391.53|388.45|0
1661530200000|2022-08-26 16:10:00|392.27|389.19|390.78|387.7|394.76|391.68|390.54|387.46|0
1661530500000|2022-08-26 16:15:00|391.28|388.2|396.49|393.41|399.47|396.39|391.03|387.95|0
1661530800000|2022-08-26 16:20:00|396.99|393.91|399.47|396.39|400.47|397.39|396.99|393.91|0
1661531100000|2022-08-26 16:25:00|399.6|396.52|396.49|393.41|400.96|397.88|396.24|393.16|0
1661531400000|2022-08-26 16:30:00|396.74|393.66|401.7|398.62|402.2|399.12|396.74|393.66|0
1661531700000|2022-08-26 16:35:00|401.95|398.87|400.21|397.13|402.45|399.37|399.22|396.14|0
1661532000000|2022-08-26 16:40:00|399.96|396.88|397.48|394.4|401.7|398.62|394|390.92|0
1661532300000|2022-08-26 16:45:00|397.23|394.15|393.01|389.93|398.72|395.64|393.01|389.93|0
1661532600000|2022-08-26 16:50:00|393.26|390.18|396.73|393.65|398.47|395.39|393.26|390.18|0
1661532900000|2022-08-26 16:55:00|396.24|393.16|392.51|389.43|396.24|393.16|391.77|388.69|0
1661533200000|2022-08-26 17:00:00|393.26|390.18|393.01|389.93|395.74|392.66|390.28|387.2|0
1661533500000|2022-08-26 17:05:00|393.26|390.18|391.02|387.94|393.26|390.18|389.54|386.46|0
1661533800000|2022-08-26 17:10:00|391.52|388.44|394.75|391.67|396.48|393.4|390.78|387.7|0
1661534100000|2022-08-26 17:15:00|395.24|392.16|396.98|393.9|398.22|395.14|392.51|389.43|0
1661534400000|2022-08-26 17:20:00|397.73|394.65|393.5|390.42|397.73|394.65|393.5|390.42|0
1661534700000|2022-08-26 17:25:00|393.63|390.55|394.99|391.91|394.99|391.91|391.52|388.44|0
1661535000000|2022-08-26 17:30:00|395.24|392.16|397.97|394.89|399.96|396.88|395.24|392.16|0
1661535300000|2022-08-26 17:35:00|397.48|394.4|400.95|397.87|401.2|398.12|396.48|393.4|0
1661535600000|2022-08-26 17:40:00|400.71|397.63|404.43|401.35|405.93|402.85|400.71|397.63|0
1661535900000|2022-08-26 17:45:00|404.19|401.11|403.94|400.86|405.43|402.35|402.45|399.37|0
1661536200000|2022-08-26 17:50:00|403.69|400.61|404.93|401.85|407.17|404.09|403.69|400.61|0
1661536500000|2022-08-26 17:55:00|405.18|402.1|405.18|402.1|406.42|403.34|404.18|401.1|0
1661536800000|2022-08-26 18:00:00|405.43|402.35|406.17|403.09|406.92|403.84|403.19|400.11|0
1661537100000|2022-08-26 18:05:00|406.42|403.34|407.66|404.58|408.66|405.58|404.68|401.6|0
1661537400000|2022-08-26 18:10:00|407.91|404.83|409.16|406.08|410.4|407.32|407.66|404.58|0
1661537700000|2022-08-26 18:15:00|408.91|405.83|414.63|411.55|415.62|412.54|408.91|405.83|0
1661538000000|2022-08-26 18:20:00|414.13|411.05|412.14|409.06|414.13|411.05|410.15|407.07|0
1661538300000|2022-08-26 18:25:00|412.39|409.31|411|408.8|413.88|410.8|409.26|407.06|0
1661538600000|2022-08-26 18:30:00|411.49|409.29|410.25|408.05|412.24|410.04|409.01|406.81|0
1661538900000|2022-08-26 18:35:00|410.5|408.3|412.74|410.54|414.23|412.03|409.01|406.81|0
1661539200000|2022-08-26 18:40:00|412.99|410.79|414.73|412.53|414.97|412.77|411.99|409.79|0
1661539500000|2022-08-26 18:45:00|414.48|412.28|416.22|414.02|416.96|414.76|411.99|409.79|0
1661539800000|2022-08-26 18:50:00|415.97|413.77|418.95|416.75|418.95|416.75|415.47|413.27|0
1661540100000|2022-08-26 18:55:00|418.7|416.5|421.23|419.03|422.23|420.03|417.96|415.76|0
1661540400000|2022-08-26 19:00:00|421.48|419.28|419.52|417.32|421.48|419.28|416.26|414.06|0
1661540700000|2022-08-26 19:05:00|419.77|417.57|424.99|422.79|425.74|423.54|418.03|415.83|0
1661541000000|2022-08-26 19:10:00|424.74|422.54|425.24|423.04|427.73|425.53|424.25|422.05|0
1661541300000|2022-08-26 19:15:00|425.49|423.29|421.01|418.81|425.49|423.29|418.53|416.33|0
1661541600000|2022-08-26 19:20:00|420.77|418.57|425.77|423.57|428.25|426.05|419.03|416.83|0
1661541900000|2022-08-26 19:25:00|426.02|423.82|424.77|422.57|427.76|425.56|422.04|419.84|0
1661542200000|2022-08-26 19:30:00|424.53|422.33|429|426.8|429|426.8|423.53|421.33|0
1661542500000|2022-08-26 19:35:00|428.75|426.55|429.74|427.54|432.48|430.28|427.51|425.31|0
1661542800000|2022-08-26 19:40:00|429.5|427.3|436|433.8|436.46|434.26|428.75|426.55|0
1661543100000|2022-08-26 19:45:00|435.3|433.1|435.3|433.1|438.04|435.84|431.58|429.38|0
1661543400000|2022-08-26 19:50:00|435.06|432.86|442.01|439.81|442.01|439.81|431.33|429.13|0
1661543700000|2022-08-26 19:55:00|441.27|439.07|441.76|439.56|442.26|440.06|434.06|431.86|0
1661544000000|2022-08-26 20:00:00|442.89|440.69|446.24|444.04|447.73|445.53|442.01|439.81|0
1661544300000|2022-08-26 20:05:00|445.99|443.79|445.25|443.05|446.99|444.79|445|442.8|0
1661544600000|2022-08-26 20:10:00|445|442.8|443.74|441.54|445.74|443.54|443.49|441.29|0
1661732700000|2022-08-29 00:25:00|482.2|479.4|481.95|479.15|482.69|479.89|481.45|478.65|0
1661733000000|2022-08-29 00:30:00|481.83|479.03|483.44|480.64|483.69|480.89|479.21|476.41|0
1661733300000|2022-08-29 00:35:00|483.69|480.89|482.2|479.4|483.69|480.89|481.7|478.9|0
1661733600000|2022-08-29 00:40:00|482.45|479.65|484.94|482.14|485.93|483.13|481.95|479.15|0
1661733900000|2022-08-29 00:45:00|485.19|482.39|487.93|485.13|488.92|486.12|484.94|482.14|0
1661734200000|2022-08-29 00:50:00|488.18|485.38|487.43|484.63|488.43|485.63|486.18|483.38|0
1661734500000|2022-08-29 00:55:00|487.93|485.13|489.92|487.12|491.79|488.99|487.43|484.63|0
1661734800000|2022-08-29 01:00:00|489.67|486.87|489.92|487.12|490.92|488.12|488.18|485.38|0
1661735100000|2022-08-29 01:05:00|489.67|486.87|485.95|483.15|490.17|487.37|485.95|483.15|0
1661735400000|2022-08-29 01:10:00|485.83|483.03|490.19|487.39|490.44|487.64|485.7|482.9|0
1661735700000|2022-08-29 01:15:00|490.68|487.88|490.68|487.88|491.43|488.63|488.94|486.14|0
1661736000000|2022-08-29 01:20:00|490.44|487.64|490.93|488.13|492.43|489.63|489.69|486.89|0
1661736300000|2022-08-29 01:25:00|491.18|488.38|492.43|489.63|494.17|491.37|490.44|487.64|0
1661736600000|2022-08-29 01:30:00|492.68|489.88|489.44|486.64|492.68|489.88|488.69|485.89|0
1661736900000|2022-08-29 01:35:00|489.19|486.39|489.19|486.39|491.68|488.88|488.69|485.89|0
1661737200000|2022-08-29 01:40:00|488.94|486.14|486.7|483.9|489.19|486.39|485.95|483.15|0
1661737500000|2022-08-29 01:45:00|486.45|483.65|487.2|484.4|488.19|485.39|486.45|483.65|0
1661737800000|2022-08-29 01:50:00|487.44|484.64|484.95|482.15|487.94|485.14|484.7|481.9|0
1661738100000|2022-08-29 01:55:00|484.7|481.9|484.7|481.9|486.2|483.4|484.45|481.65|0
1661738400000|2022-08-29 02:00:00|484.45|481.65|485.2|482.4|485.95|483.15|484.45|481.65|0
1661738700000|2022-08-29 02:05:00|484.95|482.15|482.46|479.66|484.95|482.15|480.97|478.17|0
1661739000000|2022-08-29 02:10:00|482.71|479.91|482.46|479.66|483.59|480.79|481.71|478.91|0
1661739300000|2022-08-29 02:15:00|482.21|479.41|483.21|480.41|483.96|481.16|482.21|479.41|0
1661739600000|2022-08-29 02:20:00|483.34|480.54|480.97|478.17|483.46|480.66|480.72|477.92|0
1661739900000|2022-08-29 02:25:00|480.72|477.92|478.48|475.68|480.72|477.92|477.23|474.43|0
1661740200000|2022-08-29 02:30:00|478.23|475.43|477.48|474.68|479.47|476.67|477.23|474.43|0
1661740500000|2022-08-29 02:35:00|477.23|474.43|476.98|474.18|478.23|475.43|476.73|473.93|0
1661740800000|2022-08-29 02:40:00|476.73|473.93|474.99|472.19|476.73|473.93|474.24|471.44|0
1661741100000|2022-08-29 02:45:00|474.49|471.69|477.23|474.43|477.23|474.43|474.49|471.69|0
1661741400000|2022-08-29 02:50:00|476.98|474.18|478.72|475.92|480.22|477.42|476.73|473.93|0
1661741700000|2022-08-29 02:55:00|478.97|476.17|478.72|475.92|479.47|476.67|478.23|475.43|0
1661742000000|2022-08-29 03:00:00|478.6|475.8|479.47|476.67|479.47|476.67|477.23|474.43|0
1661742300000|2022-08-29 03:05:00|479.72|476.92|478.23|475.43|480.22|477.42|478.23|475.43|0
1661742600000|2022-08-29 03:10:00|477.98|475.18|477.48|474.68|478.47|475.67|476.73|473.93|0
1661742900000|2022-08-29 03:15:00|477.23|474.43|476.48|473.68|477.23|474.43|475.74|472.94|0
1661743200000|2022-08-29 03:20:00|476.73|473.93|476.97|474.17|477.36|474.56|476.1|473.3|0
1661743500000|2022-08-29 03:25:00|477.09|474.29|476.47|473.67|477.21|474.41|475.22|472.42|0
1661743800000|2022-08-29 03:30:00|476.22|473.42|474.72|471.92|476.96|474.16|474.23|471.43|0
1661744100000|2022-08-29 03:35:00|474.6|471.8|474.72|471.92|475.22|472.42|473.98|471.18|0
1661744400000|2022-08-29 03:40:00|474.47|471.67|475.97|473.17|476.96|474.16|474.47|471.67|0
1661744700000|2022-08-29 03:45:00|475.72|472.92|475.22|472.42|475.97|473.17|474.97|472.17|0
1661745000000|2022-08-29 03:50:00|475.47|472.67|474.47|471.67|475.47|472.67|473.98|471.18|0
1661745300000|2022-08-29 03:55:00|474.72|471.92|472.46|469.66|474.72|471.92|472.21|469.41|0
1661745600000|2022-08-29 04:00:00|472.09|469.29|470.85|468.05|472.59|469.79|470.6|467.8|0
1661745900000|2022-08-29 04:05:00|471.1|468.3|471.34|468.54|472.34|469.54|470.85|468.05|0
1661746200000|2022-08-29 04:10:00|471.59|468.79|472.84|470.04|473.09|470.29|471.59|468.79|0
1661746500000|2022-08-29 04:15:00|472.96|470.16|476.2|473.4|476.69|473.89|472.21|469.41|0
1661746800000|2022-08-29 04:20:00|476.45|473.65|476.45|473.65|478.19|475.39|475.95|473.15|0
1661747100000|2022-08-29 04:25:00|476.69|473.89|476.82|474.02|477.69|474.89|476.2|473.4|0
1661747400000|2022-08-29 04:30:00|476.94|474.14|476.45|473.65|476.94|474.14|475.2|472.4|0
1661747700000|2022-08-29 04:35:00|476.7|473.9|476.95|474.15|477.45|474.65|475.59|472.79|0
1661748000000|2022-08-29 04:40:00|476.7|473.9|476.44|473.64|476.95|474.15|476.21|473.41|0
1661748300000|2022-08-29 04:45:00|476.69|473.89|477.69|474.89|478.19|475.39|475.7|472.9|0
1661748600000|2022-08-29 04:50:00|477.94|475.14|476.69|473.89|478.44|475.64|476.69|473.89|0
1661748900000|2022-08-29 04:55:00|476.94|474.14|475.7|472.9|476.94|474.14|475.45|472.65|0
1661749200000|2022-08-29 05:00:00|475.2|472.4|474.95|472.15|475.45|472.65|473.45|470.65|0
1661749500000|2022-08-29 05:05:00|475.2|472.4|477.19|474.39|477.44|474.64|474.7|471.9|0
1661749800000|2022-08-29 05:10:00|476.69|473.89|475.46|472.66|477.83|475.03|475.21|472.41|0
1661750100000|2022-08-29 05:15:00|475.71|472.91|474.71|471.91|476.2|473.4|474.46|471.66|0
1661750400000|2022-08-29 05:20:00|474.96|472.16|475.71|472.91|476.2|473.4|474.46|471.66|0
1661750700000|2022-08-29 05:25:00|475.95|473.15|476.2|473.4|476.7|473.9|475.21|472.41|0
1661751000000|2022-08-29 05:30:00|475.95|473.15|475.83|473.03|476.95|474.15|474.46|471.66|0
1661751300000|2022-08-29 05:35:00|475.95|473.15|476.95|474.15|477.45|474.65|474.96|472.16|0
1661751600000|2022-08-29 05:40:00|477.2|474.4|479.42|476.62|479.42|476.62|476.7|473.9|0
1661751900000|2022-08-29 05:45:00|479.17|476.37|479.92|477.12|480.42|477.62|478.93|476.13|0
1661752200000|2022-08-29 05:50:00|479.67|476.87|480.92|478.12|481.67|478.87|479.67|476.87|0
1661752500000|2022-08-29 05:55:00|481.17|478.37|485.41|482.61|485.65|482.85|481.17|478.37|0
1661752800000|2022-08-29 06:00:00|484.91|482.11|481.67|478.87|485.04|482.24|479.67|476.87|0
1661753100000|2022-08-29 06:05:00|481.92|479.12|476.18|473.38|482.16|479.36|474.44|471.64|0
1661753400000|2022-08-29 06:10:00|475.93|473.13|476.93|474.13|477.18|474.38|474.69|471.89|0
1661753700000|2022-08-29 06:15:00|476.18|473.38|476.43|473.63|476.68|473.88|474.19|471.39|0
1661754000000|2022-08-29 06:20:00|476.68|473.88|476.93|474.13|478.18|475.38|475.68|472.88|0
1661754300000|2022-08-29 06:25:00|476.81|474.01|479.17|476.37|479.42|476.62|475.19|472.39|0
1661754600000|2022-08-29 06:30:00|478.92|476.12|476.43|473.63|478.92|476.12|475.68|472.88|0
1661754900000|2022-08-29 06:35:00|476.18|473.38|474.69|471.89|477.18|474.38|473.94|471.14|0
1661755200000|2022-08-29 06:40:00|474.44|471.64|473.15|470.35|474.94|472.14|472.4|469.6|0
1661755500000|2022-08-29 06:45:00|472.9|470.1|475.15|472.35|475.15|472.35|472.16|469.36|0
1661755800000|2022-08-29 06:50:00|475.4|472.6|473.65|470.85|475.4|472.6|473.65|470.85|0
1661756100000|2022-08-29 06:55:00|473.9|471.1|469.41|466.61|473.9|471.1|468.17|465.37|0
1661756400000|2022-08-29 07:00:00|469.29|466.49|462.85|459.49|470.82|467.86|461.72|458.36|0
1661756700000|2022-08-29 07:05:00|462.47|459.11|465.84|463.2|466.09|463.45|461.11|458.47|0
1661757000000|2022-08-29 07:10:00|466.22|463.58|468.25|466.05|468.61|466.41|464.35|461.71|0
1661757300000|2022-08-29 07:15:00|467.87|465.67|473.6|471.4|473.6|471.4|466.62|464.42|0
1661757600000|2022-08-29 07:20:00|473.85|471.65|479.55|476.91|482.8|480.16|473.85|471.65|0
1661757900000|2022-08-29 07:25:00|479.8|477.16|475.32|472.68|479.8|477.16|475.32|472.68|0
1661758200000|2022-08-29 07:30:00|475.45|472.81|469.58|466.94|475.45|472.81|469.33|466.69|0
1661758500000|2022-08-29 07:35:00|469.33|466.69|464.85|462.21|469.83|467.19|464.1|461.46|0
1661758800000|2022-08-29 07:40:00|465.1|462.46|472.07|469.43|472.57|469.93|465.1|462.46|0
1661759100000|2022-08-29 07:45:00|472.32|469.68|470.58|467.94|472.82|470.18|470.08|467.44|0
1661759400000|2022-08-29 07:50:00|470.33|467.69|468.09|465.45|472.32|469.68|466.84|464.2|0
1661759700000|2022-08-29 07:55:00|468.22|465.58|466.34|463.7|468.22|465.58|465.09|462.45|0
1661760000000|2022-08-29 08:00:00|466.59|463.95|470.83|468.19|471.82|469.18|464.98|462.34|0
1661760300000|2022-08-29 08:05:00|471.08|468.44|472.32|469.68|473.07|470.43|470.58|467.94|0
1661760600000|2022-08-29 08:10:00|472.07|469.43|474.2|471.56|474.57|471.93|472.07|469.43|0
1661760900000|2022-08-29 08:15:00|474.07|471.43|470.83|468.19|475.56|472.92|470.33|467.69|0
1661761200000|2022-08-29 08:20:00|470.58|467.94|474.57|471.93|474.57|471.93|468.08|465.44|0
1661761500000|2022-08-29 08:25:00|474.82|472.18|474.82|472.18|475.56|472.92|473.57|470.93|0
1661761800000|2022-08-29 08:30:00|475.06|472.42|475.56|472.92|476.06|473.42|472.82|470.18|0
1661762100000|2022-08-29 08:35:00|476.06|473.42|477.06|474.42|478.56|475.92|474.32|471.68|0
1661762400000|2022-08-29 08:40:00|477.31|474.67|476.31|473.67|479.3|476.66|476.06|473.42|0
1661762700000|2022-08-29 08:45:00|476.19|473.55|474.81|472.17|476.31|473.67|473.2|470.56|0
1661763000000|2022-08-29 08:50:00|474.57|471.93|478.8|476.16|478.93|476.29|474.32|471.68|0
1661763300000|2022-08-29 08:55:00|478.56|475.92|483.29|480.65|483.29|480.65|477.56|474.92|0
1661763600000|2022-08-29 09:00:00|482.8|480.16|483.79|481.15|484.29|481.65|481.55|478.91|0
1661763900000|2022-08-29 09:05:00|483.92|481.28|481.05|478.41|483.92|481.28|479.55|476.91|0
1661764200000|2022-08-29 09:10:00|480.8|478.16|477.31|474.67|481.05|478.41|477.31|474.67|0
1661764500000|2022-08-29 09:15:00|476.81|474.17|480.3|477.66|480.8|478.16|476.56|473.92|0
1661764800000|2022-08-29 09:20:00|480.05|477.41|479.3|476.66|480.8|478.16|478.06|475.42|0
1661765100000|2022-08-29 09:25:00|479.55|476.91|478.8|476.16|479.93|477.29|476.56|473.92|0
1661765400000|2022-08-29 09:30:00|479.05|476.41|481.05|478.41|481.8|479.16|477.56|474.92|0
1661765700000|2022-08-29 09:35:00|480.8|478.16|483.29|480.65|483.54|480.9|479.8|477.16|0
1661766000000|2022-08-29 09:40:00|483.54|480.9|482.32|479.68|483.67|481.03|481.8|479.16|0
1661766300000|2022-08-29 09:45:00|482.81|480.17|485.31|482.67|485.81|483.17|482.57|479.93|0
1661766600000|2022-08-29 09:50:00|485.06|482.42|482.81|480.17|485.56|482.92|482.32|479.68|0
1661766900000|2022-08-29 09:55:00|482.56|479.92|478.21|475.57|482.56|479.92|477.08|474.44|0
1661767200000|2022-08-29 10:00:00|478.33|475.69|478.46|475.82|479.07|476.43|476.83|474.19|0
1661767500000|2022-08-29 10:05:00|478.33|475.69|479.07|476.43|479.82|477.18|478.08|475.44|0
1661767800000|2022-08-29 10:10:00|479.32|476.68|482.31|479.67|483.31|480.67|478.08|475.44|0
1661768100000|2022-08-29 10:15:00|482.56|479.92|479.57|476.93|482.81|480.17|479.07|476.43|0
1661768400000|2022-08-29 10:20:00|479.82|477.18|477.83|475.19|480.57|477.93|477.33|474.69|0
1661768700000|2022-08-29 10:25:00|477.58|474.94|480.57|477.93|482.31|479.67|477.33|474.69|0
1661769000000|2022-08-29 10:30:00|480.32|477.68|475.83|473.19|480.32|477.68|475.58|472.94|0
1661769300000|2022-08-29 10:35:00|475.58|472.94|476.83|474.19|478.82|476.18|475.08|472.44|0
1661769600000|2022-08-29 10:40:00|476.58|473.94|478.08|475.44|478.08|475.44|475.58|472.94|0
1661769900000|2022-08-29 10:45:00|477.58|474.94|476.58|473.94|477.58|474.94|475.58|472.94|0
1661770200000|2022-08-29 10:50:00|476.33|473.69|475.08|472.44|477.83|475.19|475.08|472.44|0
1661770500000|2022-08-29 10:55:00|475.33|472.69|481.07|478.43|481.32|478.68|475.33|472.69|0
1661770800000|2022-08-29 11:00:00|480.57|477.93|482.06|479.42|482.31|479.67|479.45|476.81|0
1661771100000|2022-08-29 11:05:00|481.81|479.17|485.06|482.42|485.8|483.16|481.81|479.17|0
1661771400000|2022-08-29 11:10:00|484.81|482.17|482.58|479.94|485.69|483.05|482.58|479.94|0
1661771700000|2022-08-29 11:15:00|482.83|480.19|484.07|481.43|484.82|482.18|481.58|478.94|0
1661772000000|2022-08-29 11:20:00|483.82|481.18|481.33|478.69|484.57|481.93|480.96|478.32|0
1661772300000|2022-08-29 11:25:00|481.58|478.94|483.57|480.93|483.82|481.18|481.08|478.44|0
1661772600000|2022-08-29 11:30:00|483.08|480.44|483.35|481.15|484.57|481.93|480.86|478.66|0
1661772900000|2022-08-29 11:35:00|483.6|481.4|481.36|479.16|483.6|481.4|480.61|478.41|0
1661773200000|2022-08-29 11:40:00|481.11|478.91|481.61|479.41|482.36|480.16|479.61|477.41|0
1661773500000|2022-08-29 11:45:00|481.59|479.39|478.35|476.15|481.84|479.64|478.1|475.9|0
1661773800000|2022-08-29 11:50:00|477.85|475.65|480.34|478.14|480.84|478.64|477.85|475.65|0
1661774100000|2022-08-29 11:55:00|480.09|477.89|477.1|474.9|480.09|477.89|477.1|474.9|0
1661774400000|2022-08-29 12:00:00|477.6|475.4|478.84|476.64|480.34|478.14|477.35|475.15|0
1661774700000|2022-08-29 12:05:00|478.35|476.15|479.84|477.64|479.84|477.64|476.85|474.65|0
1661775000000|2022-08-29 12:10:00|479.59|477.39|481.59|479.39|482.58|480.38|479.59|477.39|0
1661775300000|2022-08-29 12:15:00|481.34|479.14|479.59|477.39|482.09|479.89|479.34|477.14|0
1661775600000|2022-08-29 12:20:00|478.84|476.64|476.85|474.65|478.84|476.64|476.6|474.4|0
1661775900000|2022-08-29 12:25:00|476.6|474.4|474.11|471.91|476.6|474.4|474.11|471.91|0
1661776200000|2022-08-29 12:30:00|474.36|472.16|470.62|468.42|474.61|472.41|470.37|468.17|0
1661776500000|2022-08-29 12:35:00|470.37|468.17|471.36|469.16|472.86|470.66|467.63|465.43|0
1661776800000|2022-08-29 12:40:00|471.12|468.92|474.3|471.66|474.8|472.16|471.12|468.92|0
1661777100000|2022-08-29 12:45:00|474.06|471.42|473.81|471.17|474.3|471.66|471.81|469.17|0
1661777400000|2022-08-29 12:50:00|473.56|470.92|475.3|472.66|475.8|473.16|472.56|469.92|0
1661777700000|2022-08-29 12:55:00|475.55|472.91|475.8|473.16|476.05|473.41|474.06|471.42|0
1661778000000|2022-08-29 13:00:00|475.55|472.91|475.3|472.66|476.8|474.16|473.81|471.17|0
1661778300000|2022-08-29 13:05:00|474.8|472.16|472.81|470.17|475.05|472.41|472.44|469.8|0
1661778600000|2022-08-29 13:10:00|472.56|469.92|476.3|473.66|477.55|474.91|470.81|468.17|0
1661778900000|2022-08-29 13:15:00|476.05|473.41|472.31|469.67|477.05|474.41|471.56|468.92|0
1661779200000|2022-08-29 13:20:00|472.06|469.42|470.31|467.67|472.31|469.67|469.57|466.93|0
1661779500000|2022-08-29 13:25:00|470.56|467.92|473.06|470.42|473.56|470.92|470.56|467.92|0
1661779800000|2022-08-29 13:30:00|474.55|471.91|464.86|462.66|479.82|477.62|463.86|461.66|0
1661780100000|2022-08-29 13:35:00|463.61|461.41|465.86|463.66|467.6|465.4|460.12|457.92|0
1661780400000|2022-08-29 13:40:00|466.6|464.4|464.36|462.16|466.85|464.65|457.88|455.68|0
1661780700000|2022-08-29 13:45:00|464.61|462.41|469.08|466.88|471.59|469.39|463.11|460.91|0
1661781000000|2022-08-29 13:50:00|468.83|466.63|463.1|460.9|468.83|466.63|459.61|457.41|0
1661781300000|2022-08-29 13:55:00|462.6|460.4|466.07|463.87|467.07|464.87|454.13|451.93|0
1661781600000|2022-08-29 14:00:00|467.07|464.87|468.32|466.12|470.06|467.86|465.32|463.12|0
1661781900000|2022-08-29 14:05:00|468.56|466.36|465.57|463.37|470.31|468.11|463.08|460.88|0
1661782200000|2022-08-29 14:10:00|465.82|463.62|463.33|461.13|466.82|464.62|458.84|456.64|0
1661782500000|2022-08-29 14:15:00|463.83|461.63|453.85|451.65|464.32|462.12|452.36|450.16|0
1661782800000|2022-08-29 14:20:00|454.35|452.15|454.1|451.9|455.85|453.65|451.36|449.16|0
1661783100000|2022-08-29 14:25:00|454.6|452.4|461.31|459.11|461.31|459.11|452.11|449.91|0
1661783400000|2022-08-29 14:30:00|462.06|459.86|466.8|464.6|468.3|466.1|456.32|454.12|0
1661783700000|2022-08-29 14:35:00|466.3|464.1|473.81|471.61|474.81|472.61|465.8|463.6|0
1661784000000|2022-08-29 14:40:00|474.06|471.86|472.31|470.11|477.8|475.6|471.31|469.11|0
1661784300000|2022-08-29 14:45:00|471.31|469.11|474.06|471.86|476.3|474.1|470.32|468.12|0
1661784600000|2022-08-29 14:50:00|472.81|470.61|480.8|478.6|483.04|480.84|472.81|470.61|0
1661784900000|2022-08-29 14:55:00|481.04|478.84|481.04|478.84|484.04|481.84|479.8|477.6|0
1661785200000|2022-08-29 15:00:00|482.29|480.09|474.3|472.1|482.29|480.09|472.81|470.61|0
1661785500000|2022-08-29 15:05:00|474.8|472.6|477.05|474.85|482.79|480.59|473.8|471.6|0
1661785800000|2022-08-29 15:10:00|476.93|474.73|478.3|476.1|482.04|479.84|475.8|473.6|0
1661786100000|2022-08-29 15:15:00|479.05|476.85|475.55|473.35|479.05|476.85|474.3|472.1|0
1661786400000|2022-08-29 15:20:00|475.3|473.1|471.3|469.1|477.05|474.85|469.29|467.09|0
1661786700000|2022-08-29 15:25:00|471.05|468.85|474.05|471.85|475.04|472.84|468.81|466.61|0
1661787000000|2022-08-29 15:30:00|473.8|471.6|465.81|463.61|477.04|474.84|464.07|461.87|0
1661787300000|2022-08-29 15:35:00|465.69|463.49|466.06|463.86|469.55|467.35|460.82|458.62|0
1661787600000|2022-08-29 15:40:00|466.81|464.61|474.55|472.35|474.55|472.35|466.56|464.36|0
1661787900000|2022-08-29 15:45:00|474.05|471.85|465.81|463.61|475.04|472.84|465.56|463.36|0
1661788200000|2022-08-29 15:50:00|465.56|463.36|464.31|462.11|467.81|465.61|463.32|461.12|0
1661788500000|2022-08-29 15:55:00|464.07|461.87|462.07|459.87|464.81|462.61|460.57|458.37|0
1661788800000|2022-08-29 16:00:00|461.57|459.37|454.09|451.89|462.32|460.12|453.97|451.77|0
1661789100000|2022-08-29 16:05:00|454.59|452.39|456.08|453.88|457.33|455.13|452.34|450.14|0
1661789400000|2022-08-29 16:10:00|456.33|454.13|456.83|454.63|459.58|457.38|453.34|451.14|0
1661789700000|2022-08-29 16:15:00|457.08|454.88|454.84|452.64|457.08|454.88|451.35|449.15|0
1661790000000|2022-08-29 16:20:00|455.09|452.89|457.83|455.63|458.33|456.13|453.59|451.39|0
1661790300000|2022-08-29 16:25:00|457.58|455.38|457.08|454.88|459.08|456.88|455.09|452.89|0
1661790600000|2022-08-29 16:30:00|457.33|455.13|463.07|460.87|463.82|461.62|457.08|454.88|0
1661790900000|2022-08-29 16:35:00|463.32|461.12|461.07|458.87|464.56|462.36|460.32|458.12|0
1661791200000|2022-08-29 16:40:00|461.32|459.12|456.83|454.63|461.32|459.12|456.58|454.38|0
1661791500000|2022-08-29 16:45:00|456.33|454.13|448.1|445.9|458.08|455.88|447.61|445.41|0
1661791800000|2022-08-29 16:50:00|448.6|446.4|444.57|442.37|449.1|446.9|442.82|440.62|0
1661792100000|2022-08-29 16:55:00|444.82|442.62|449.31|447.11|449.81|447.61|444.82|442.62|0
1661792400000|2022-08-29 17:00:00|449.06|446.86|448.31|446.11|449.06|446.86|444.32|442.12|0
1661792700000|2022-08-29 17:05:00|448.06|445.86|446.06|443.86|448.31|446.11|443.82|441.62|0
1661793000000|2022-08-29 17:10:00|445.81|443.61|448.06|445.86|450.8|448.6|444.82|442.62|0
1661793300000|2022-08-29 17:15:00|448.56|446.36|454.8|452.6|456.79|454.59|448.31|446.11|0
1661793600000|2022-08-29 17:20:00|454.55|452.35|455.29|453.09|456.67|454.47|452.3|450.1|0
1661793900000|2022-08-29 17:25:00|455.05|452.85|450.8|448.6|456.54|454.34|450.8|448.6|0
1661794200000|2022-08-29 17:30:00|452.05|449.85|446.56|444.36|452.05|449.85|446.56|444.36|0
1661794500000|2022-08-29 17:35:00|446.81|444.61|447.06|444.86|448.06|445.86|444.82|442.62|0
1661794800000|2022-08-29 17:40:00|447.31|445.11|440.58|438.38|448.81|446.61|439.83|437.63|0
1661795100000|2022-08-29 17:45:00|440.08|437.88|446.81|444.61|447.06|444.86|437.33|435.13|0
1661795400000|2022-08-29 17:50:00|447.31|445.11|446.81|444.61|447.56|445.36|444.32|442.12|0
1661795700000|2022-08-29 17:55:00|446.56|444.36|444.82|442.62|447.31|445.11|443.32|441.12|0
1661796000000|2022-08-29 18:00:00|444.57|442.37|449.56|447.36|449.8|447.6|444.32|442.12|0
1661796300000|2022-08-29 18:05:00|449.31|447.11|449.31|447.11|450.3|448.1|445.81|443.61|0
1661796600000|2022-08-29 18:10:00|450.3|448.1|452.55|450.35|453.05|450.85|448.06|445.86|0
1661796900000|2022-08-29 18:15:00|453.05|450.85|456.54|454.34|457.29|455.09|452.55|450.35|0
1661797200000|2022-08-29 18:20:00|456.29|454.09|456.04|453.84|458.04|455.84|455.54|453.34|0
1661797500000|2022-08-29 18:25:00|455.67|453.47|455.29|453.09|455.67|453.47|452.05|449.85|0
1661797800000|2022-08-29 18:30:00|455.04|452.84|450.05|447.85|455.29|453.09|449.8|447.6|0
1661798100000|2022-08-29 18:35:00|449.8|447.6|448.56|446.36|449.8|447.6|446.06|443.86|0
1661798400000|2022-08-29 18:40:00|448.31|446.11|446.31|444.11|448.56|446.36|445.81|443.61|0
1661798700000|2022-08-29 18:45:00|446.56|444.36|448.56|446.36|449.3|447.1|446.31|444.11|0
1661799000000|2022-08-29 18:50:00|449.3|447.1|452.3|450.1|452.8|450.6|448.56|446.36|0
1661799300000|2022-08-29 18:55:00|451.8|449.6|449.3|447.1|458.79|456.59|448.56|446.36|0
1661799600000|2022-08-29 19:00:00|449.8|447.6|444.06|441.86|449.8|447.6|439.82|437.62|0
1661799900000|2022-08-29 19:05:00|444.31|442.11|447.31|445.11|450.3|448.1|444.06|441.86|0
1661800200000|2022-08-29 19:10:00|446.81|444.61|444.05|441.85|450.05|447.85|443.05|440.85|0
1661800500000|2022-08-29 19:15:00|444.3|442.1|447.82|445.62|448.56|446.36|442.05|439.85|0
1661800800000|2022-08-29 19:20:00|448.31|446.11|448.81|446.61|450.56|448.36|447.82|445.62|0
1661801100000|2022-08-29 19:25:00|449.06|446.86|454.3|452.1|454.8|452.6|449.06|446.86|0
1661801400000|2022-08-29 19:30:00|454.55|452.35|453.05|450.85|457.3|455.1|451.31|449.11|0
1661801700000|2022-08-29 19:35:00|452.56|450.36|449.81|447.61|453.55|451.35|449.56|447.36|0
1661802000000|2022-08-29 19:40:00|450.06|447.86|450.06|447.86|453.3|451.1|448.31|446.11|0
1661802300000|2022-08-29 19:45:00|450.81|448.61|456.05|453.85|458.04|455.84|450.81|448.61|0
1661802600000|2022-08-29 19:50:00|458.29|456.09|462.29|460.09|464.53|462.33|456.05|453.85|0
1661802900000|2022-08-29 19:55:00|462.54|460.34|469.53|467.33|471.27|469.07|462.54|460.34|0
1661803200000|2022-08-29 20:00:00|469.16|466.96|468.18|465.98|470.9|468.7|466.69|464.49|0
1661803500000|2022-08-29 20:05:00|467.94|465.74|470.93|468.73|470.93|468.73|467.94|465.74|0
1661803800000|2022-08-29 20:10:00|470.68|468.48|469.93|467.73|470.68|468.48|468.93|466.73|0
1661804100000|2022-08-29 20:15:00|470.23|467.43|470.73|467.93|471.48|468.68|469.73|466.93|0
1661804400000|2022-08-29 20:20:00|470.48|467.68|471.23|468.43|471.23|468.43|469.98|467.18|0
1661804700000|2022-08-29 20:25:00|471.48|468.68|471.23|468.43|471.48|468.68|470.48|467.68|0
1661805000000|2022-08-29 20:30:00|470.98|468.18|470.48|467.68|471.48|468.68|470.48|467.68|0
1661805300000|2022-08-29 20:35:00|470.23|467.43|469.48|466.68|470.73|467.93|469.48|466.68|0
1661805600000|2022-08-29 20:40:00|469.73|466.93|467.98|465.18|469.98|467.18|467.74|464.94|0
1661805900000|2022-08-29 20:45:00|467.74|464.94|466.49|463.69|467.98|465.18|466.24|463.44|0
1661806200000|2022-08-29 20:50:00|466.24|463.44|466.49|463.69|466.74|463.94|465.99|463.19|0
1661806500000|2022-08-29 20:55:00|465.99|463.19|465.74|462.94|466.49|463.69|465.74|462.94|0
1661806800000|2022-08-29 21:00:00|465.96|463.16|466.22|463.42|466.44|463.64|465.85|463.05|0
1661807100000|2022-08-29 21:05:00|466.47|463.67|466.66|463.86|466.73|463.93|466.36|463.56|0
1661807400000|2022-08-29 21:10:00|466.73|463.93|466.8|464|466.8|464|466.44|463.64|0
1661807700000|2022-08-29 21:15:00|466.77|463.97|466.84|464.04|466.95|464.15|466.66|463.86|0
1661808000000|2022-08-29 21:20:00|466.77|463.97|466.33|463.53|466.77|463.97|466.33|463.53|0
1661808300000|2022-08-29 21:25:00|466.22|463.42|466.36|463.56|466.51|463.71|466.22|463.42|0
1661808600000|2022-08-29 21:30:00|466.29|463.49|466.36|463.56|466.55|463.75|466.29|463.49|0
1661808900000|2022-08-29 21:35:00|466.33|463.53|466.33|463.53|466.44|463.64|466.33|463.53|0
1661809200000|2022-08-29 21:40:00|466.36|463.56|466.51|463.71|466.73|463.93|466.11|463.31|0
1661809500000|2022-08-29 21:45:00|466.44|463.64|466.88|464.08|466.88|464.08|466.4|463.6|0
1661809800000|2022-08-29 21:50:00|467.02|464.22|466.69|463.89|467.02|464.22|466.66|463.86|0
1661810100000|2022-08-29 21:55:00|466.73|463.93|466.51|463.71|466.88|464.08|466.29|463.49|0
1661810400000|2022-08-29 22:00:00|465.74|462.94|464.61|461.81|466.36|463.56|464.61|461.81|0
1661810700000|2022-08-29 22:05:00|464.36|461.56|465.24|462.44|465.86|463.06|463.86|461.06|0
1661811000000|2022-08-29 22:10:00|465.11|462.31|465.61|462.81|465.86|463.06|464.11|461.31|0
1661811300000|2022-08-29 22:15:00|465.36|462.56|465.11|462.31|465.36|462.56|464.61|461.81|0
1661811600000|2022-08-29 22:20:00|466.11|463.31|465.86|463.06|466.86|464.06|465.36|462.56|0
1661811900000|2022-08-29 22:25:00|465.99|463.19|467.35|464.55|467.35|464.55|465.11|462.31|0
1661812200000|2022-08-29 22:30:00|466.86|464.06|466.61|463.81|467.6|464.8|466.36|463.56|0
1661812500000|2022-08-29 22:35:00|466.86|464.06|466.86|464.06|467.1|464.3|466.61|463.81|0
1661812800000|2022-08-29 22:40:00|466.85|464.05|466.61|463.81|466.85|464.05|466.61|463.81|0
1661813100000|2022-08-29 22:45:00|466.85|464.05|466.85|464.05|466.85|464.05|466.36|463.56|0
1661813400000|2022-08-29 22:50:00|467.1|464.3|467.1|464.3|467.35|464.55|466.61|463.81|0
1661813700000|2022-08-29 22:55:00|467.35|464.55|466.85|464.05|467.35|464.55|466.85|464.05|0
1661814000000|2022-08-29 23:00:00|466.61|463.81|466.85|464.05|466.85|464.05|466.11|463.31|0
1661814300000|2022-08-29 23:05:00|467.1|464.3|468.35|465.55|469.35|466.55|467.1|464.3|0
1661814600000|2022-08-29 23:10:00|468.1|465.3|467.6|464.8|468.6|465.8|467.35|464.55|0
1661814900000|2022-08-29 23:15:00|467.85|465.05|467.1|464.3|467.85|465.05|466.6|463.8|0
1661815200000|2022-08-29 23:20:00|466.85|464.05|465.61|462.81|466.85|464.05|465.61|462.81|0
1661815500000|2022-08-29 23:25:00|465.11|462.31|465.11|462.31|465.36|462.56|464.61|461.81|0
1661815800000|2022-08-29 23:30:00|464.99|462.19|465.11|462.31|466.11|463.31|464.61|461.81|0
1661816100000|2022-08-29 23:35:00|464.86|462.06|464.36|461.56|465.11|462.31|463.86|461.06|0
1661816400000|2022-08-29 23:40:00|464.11|461.31|460.87|458.07|464.11|461.31|460.62|457.82|0
1661816700000|2022-08-29 23:45:00|461.12|458.32|460.62|457.82|461.12|458.32|458.38|455.58|0
1661817000000|2022-08-29 23:50:00|460.37|457.57|461.37|458.57|461.62|458.82|459.63|456.83|0
1661817300000|2022-08-29 23:55:00|461.12|458.32|460.12|457.32|461.12|458.32|458.88|456.08|0
1661817600000|2022-08-30 00:00:00|459.87|457.07|464.11|461.31|464.61|461.81|458.88|456.08|0
1661817900000|2022-08-30 00:05:00|463.87|461.07|462.87|460.07|463.87|461.07|460.62|457.82|0
1661818200000|2022-08-30 00:10:00|462.62|459.82|465.11|462.31|465.36|462.56|461.62|458.82|0
1661818500000|2022-08-30 00:15:00|464.86|462.06|468.11|465.31|468.11|465.31|462.62|459.82|0
1661818800000|2022-08-30 00:20:00|467.86|465.06|468.36|465.56|470.1|467.3|467.86|465.06|0
1661819100000|2022-08-30 00:25:00|468.85|466.05|468.36|465.56|469.35|466.55|467.61|464.81|0
1661819400000|2022-08-30 00:30:00|468.61|465.81|470.6|467.8|471.1|468.3|467.61|464.81|0
1661819700000|2022-08-30 00:35:00|470.85|468.05|473.35|470.55|474.34|471.54|470.85|468.05|0
1661820000000|2022-08-30 00:40:00|473.6|470.8|471.6|468.8|473.85|471.05|471.23|468.43|0
1661820300000|2022-08-30 00:45:00|471.35|468.55|469.35|466.55|471.6|468.8|468.36|465.56|0
1661820600000|2022-08-30 00:50:00|469.1|466.3|467.86|465.06|469.35|466.55|467.36|464.56|0
1661820900000|2022-08-30 00:55:00|467.61|464.81|467.36|464.56|468.6|465.8|466.86|464.06|0
1661821200000|2022-08-30 01:00:00|467.61|464.81|467.61|464.81|468.11|465.31|466.99|464.19|0
1661821500000|2022-08-30 01:05:00|467.36|464.56|464.11|461.31|467.36|464.56|464.11|461.31|0
1661821800000|2022-08-30 01:10:00|464.36|461.56|464.11|461.31|465.11|462.31|463.36|460.56|0
1661822100000|2022-08-30 01:15:00|463.99|461.19|462.12|459.32|464.36|461.56|461.62|458.82|0
1661822400000|2022-08-30 01:20:00|462|459.2|461.12|458.32|462.12|459.32|460.12|457.32|0
1661822700000|2022-08-30 01:25:00|460.87|458.07|461.87|459.07|462.87|460.07|460.62|457.82|0
1661823000000|2022-08-30 01:30:00|462.37|459.57|463.61|460.81|464.61|461.81|462.12|459.32|0
1661823300000|2022-08-30 01:35:00|463.74|460.94|463.86|461.06|463.86|461.06|462.62|459.82|0
1661823600000|2022-08-30 01:40:00|463.61|460.81|466.61|463.81|467.36|464.56|463.36|460.56|0
1661823900000|2022-08-30 01:45:00|466.74|463.94|469.1|466.3|469.1|466.3|466.36|463.56|0
1661824200000|2022-08-30 01:50:00|468.85|466.05|469.85|467.05|472.1|469.3|468.85|466.05|0
1661824500000|2022-08-30 01:55:00|469.6|466.8|470.35|467.55|470.85|468.05|468.85|466.05|0
1661824800000|2022-08-30 02:00:00|470.6|467.8|472.98|470.18|473.59|470.79|469.85|467.05|0
1661825100000|2022-08-30 02:05:00|473.1|470.3|471.1|468.3|473.34|470.54|470.85|468.05|0
1661825400000|2022-08-30 02:10:00|470.98|468.18|470.6|467.8|471.6|468.8|469.6|466.8|0
1661825700000|2022-08-30 02:15:00|470.85|468.05|470.1|467.3|474.09|471.29|470.1|467.3|0
1661826000000|2022-08-30 02:20:00|469.85|467.05|467.85|465.05|470.35|467.55|467.85|465.05|0
1661826300000|2022-08-30 02:25:00|468.1|465.3|468.6|465.8|469.6|466.8|467.85|465.05|0
1661826600000|2022-08-30 02:30:00|468.73|465.93|468.6|465.8|470.1|467.3|468.1|465.3|0
1661826900000|2022-08-30 02:35:00|468.35|465.55|466.99|464.19|468.85|466.05|466.61|463.81|0
1661827200000|2022-08-30 02:40:00|466.61|463.81|467.35|464.55|467.85|465.05|466.11|463.31|0
1661827500000|2022-08-30 02:45:00|467.98|465.18|466.11|463.31|468.6|465.8|466.11|463.31|0
1661827800000|2022-08-30 02:50:00|465.86|463.06|465.11|462.31|466.61|463.81|464.61|461.81|0
1661828100000|2022-08-30 02:55:00|464.86|462.06|465.11|462.31|465.86|463.06|464.36|461.56|0
1661828400000|2022-08-30 03:00:00|465.36|462.56|465.61|462.81|466.11|463.31|465.36|462.56|0
1661828700000|2022-08-30 03:05:00|465.86|463.06|466.36|463.56|467.11|464.31|465.86|463.06|0
1661829000000|2022-08-30 03:10:00|466.61|463.81|467.35|464.55|467.35|464.55|466.11|463.31|0
1661829300000|2022-08-30 03:15:00|467.6|464.8|467.6|464.8|468.1|465.3|466.36|463.56|0
1661829600000|2022-08-30 03:20:00|467.35|464.55|464.86|462.06|467.35|464.55|464.36|461.56|0
1661829900000|2022-08-30 03:25:00|464.61|461.81|464.11|461.31|465.36|462.56|464.11|461.31|0
1661830200000|2022-08-30 03:30:00|463.86|461.06|464.86|462.06|465.11|462.31|463.74|460.94|0
1661830500000|2022-08-30 03:35:00|464.74|461.94|463.74|460.94|464.74|461.94|462.36|459.56|0
1661830800000|2022-08-30 03:40:00|463.61|460.81|461.37|458.57|463.61|460.81|460.37|457.57|0
1661831100000|2022-08-30 03:45:00|461.12|458.32|461.62|458.82|461.87|459.07|460.87|458.07|0
1661831400000|2022-08-30 03:50:00|461.86|459.06|460.87|458.07|462.36|459.56|460.87|458.07|0
1661831700000|2022-08-30 03:55:00|460.62|457.82|460.12|457.32|461.37|458.57|460.12|457.32|0
1661832000000|2022-08-30 04:00:00|460.37|457.57|460.37|457.57|460.87|458.07|459.75|456.95|0
1661832300000|2022-08-30 04:05:00|460.62|457.82|461|458.2|461.12|458.32|460.62|457.82|0
1661832600000|2022-08-30 04:10:00|461.12|458.32|460.62|457.82|461.25|458.45|460.12|457.32|0
1661832900000|2022-08-30 04:15:00|460.87|458.07|457.37|454.57|461.12|458.32|457.37|454.57|0
1661833200000|2022-08-30 04:20:00|457.62|454.82|456.88|454.08|457.62|454.82|454.88|452.08|0
1661833500000|2022-08-30 04:25:00|456.63|453.83|455.88|453.08|456.88|454.08|455.88|453.08|0
1661833800000|2022-08-30 04:30:00|456.13|453.33|454.26|451.46|456.13|453.33|454.01|451.21|0
1661834100000|2022-08-30 04:35:00|454.38|451.58|452.89|450.09|455.38|452.58|452.89|450.09|0
1661834400000|2022-08-30 04:40:00|453.13|450.33|455.13|452.33|455.13|452.33|453.01|450.21|0
1661834700000|2022-08-30 04:45:00|455.01|452.21|454.88|452.08|455.13|452.33|454.13|451.33|0
1661835000000|2022-08-30 04:50:00|455.01|452.21|456.63|453.83|456.63|453.83|455.01|452.21|0
1661835300000|2022-08-30 04:55:00|456.76|453.96|456.13|453.33|457|454.2|455.88|453.08|0
1661835600000|2022-08-30 05:00:00|455.88|453.08|458.12|455.32|458.12|455.32|455.63|452.83|0
1661835900000|2022-08-30 05:05:00|457.87|455.07|456.38|453.58|458.12|455.32|456.38|453.58|0
1661836200000|2022-08-30 05:10:00|456.26|453.46|455.13|452.33|457.37|454.57|455.13|452.33|0
1661836500000|2022-08-30 05:15:00|454.88|452.08|456.87|454.07|457.62|454.82|454.88|452.08|0
1661836800000|2022-08-30 05:20:00|457.12|454.32|457.12|454.32|458.37|455.57|456.13|453.33|0
1661837100000|2022-08-30 05:25:00|457.37|454.57|459.25|456.45|459.62|456.82|457.37|454.57|0
1661837400000|2022-08-30 05:30:00|459.37|456.57|458.12|455.32|459.62|456.82|457.87|455.07|0
1661837700000|2022-08-30 05:35:00|457.87|455.07|457.87|455.07|458.87|456.07|457.37|454.57|0
1661838000000|2022-08-30 05:40:00|457.62|454.82|458.37|455.57|459.12|456.32|456.87|454.07|0
1661838300000|2022-08-30 05:45:00|458.12|455.32|459.37|456.57|459.37|456.57|458.12|455.32|0
1661838600000|2022-08-30 05:50:00|459.5|456.7|459|456.2|460.62|457.82|458.87|456.07|0
1661838900000|2022-08-30 05:55:00|458.87|456.07|456.87|454.07|459|456.2|456.62|453.82|0
1661839200000|2022-08-30 06:00:00|457|454.2|458.62|455.82|459.62|456.82|455.88|453.08|0
1661839500000|2022-08-30 06:05:00|458.87|456.07|460|457.2|460.12|457.32|457.37|454.57|0
1661839800000|2022-08-30 06:10:00|459.62|456.82|459.75|456.95|461.24|458.44|458.62|455.82|0
1661840100000|2022-08-30 06:15:00|459.87|457.07|460.12|457.32|462.36|459.56|459.12|456.32|0
1661840400000|2022-08-30 06:20:00|459.87|457.07|456.62|453.82|460.49|457.69|456.62|453.82|0
1661840700000|2022-08-30 06:25:00|456.75|453.95|457.62|454.82|458.62|455.82|456.75|453.95|0
1661841000000|2022-08-30 06:30:00|457.87|455.07|459.62|456.82|459.62|456.82|456.87|454.07|0
1661841300000|2022-08-30 06:35:00|459.87|457.07|460.12|457.32|461.61|458.81|459.12|456.32|0
1661841600000|2022-08-30 06:40:00|459.87|457.07|456.37|453.57|460.12|457.32|455.38|452.58|0
1661841900000|2022-08-30 06:45:00|456.62|453.82|458.37|455.57|458.87|456.07|455.63|452.83|0
1661842200000|2022-08-30 06:50:00|458.12|455.32|458.75|455.95|460.86|458.06|458.12|455.32|0
1661842500000|2022-08-30 06:55:00|458.62|455.82|456.37|453.57|458.62|455.82|454.88|452.08|0
1661842800000|2022-08-30 07:00:00|457.12|454.32|456.37|453.57|458.87|456.07|455.13|452.33|0
1661843100000|2022-08-30 07:05:00|456.45|454.25|453.33|451.13|459.07|456.87|452.08|449.88|0
1661843400000|2022-08-30 07:10:00|452.83|450.63|452.33|450.13|454.83|452.63|451.58|449.38|0
1661843700000|2022-08-30 07:15:00|452.08|449.88|448.47|446.27|453.33|451.13|447.1|444.9|0
1661844000000|2022-08-30 07:20:00|447.97|445.77|448.72|446.52|450.09|447.89|447.59|445.39|0
1661844300000|2022-08-30 07:25:00|448.59|446.39|449.22|447.02|450.84|448.64|447.84|445.64|0
1661844600000|2022-08-30 07:30:00|449.84|447.64|444.35|442.15|450.09|447.89|444.1|441.9|0
1661844900000|2022-08-30 07:35:00|443.61|441.41|443.85|441.65|445.35|443.15|442.74|440.54|0
1661845200000|2022-08-30 07:40:00|444.1|441.9|441.36|439.16|444.6|442.4|441.36|439.16|0
1661845500000|2022-08-30 07:45:00|441.11|438.91|439.12|436.92|443.61|441.41|439.12|436.92|0
1661845800000|2022-08-30 07:50:00|439.37|437.17|441.11|438.91|441.11|438.91|437.87|435.67|0
1661846100000|2022-08-30 07:55:00|440.86|438.66|443.11|440.91|444.1|441.9|440.86|438.66|0
1661846400000|2022-08-30 08:00:00|443.49|441.29|433.14|430.94|443.49|441.29|430.9|428.7|0
1661846700000|2022-08-30 08:05:00|433.52|431.32|431.28|429.08|433.64|431.44|430.65|428.45|0
1661847000000|2022-08-30 08:10:00|431.15|428.95|432.06|429.86|432.06|429.86|430.4|428.2|0
1661847300000|2022-08-30 08:15:00|431.81|429.61|428.82|426.62|431.81|429.61|428.82|426.62|0
1661847600000|2022-08-30 08:20:00|428.7|426.5|433.56|431.36|433.56|431.36|428.7|426.5|0
1661847900000|2022-08-30 08:25:00|433.81|431.61|431.56|429.36|433.81|431.61|431.06|428.86|0
1661848200000|2022-08-30 08:30:00|431.31|429.11|435.06|432.86|435.3|433.1|431.31|429.11|0
1661848500000|2022-08-30 08:35:00|434.81|432.61|435.55|433.35|436.05|433.85|434.56|432.36|0
1661848800000|2022-08-30 08:40:00|435.8|433.6|436.05|433.85|436.8|434.6|435.55|433.35|0
1661849100000|2022-08-30 08:45:00|436.3|434.1|436.3|434.1|436.8|434.6|435.3|433.1|0
1661849400000|2022-08-30 08:50:00|436.55|434.35|436.3|434.1|436.8|434.6|434.56|432.36|0
1661849700000|2022-08-30 08:55:00|435.8|433.6|436.05|433.85|436.55|434.35|435.55|433.35|0
1661850000000|2022-08-30 09:00:00|435.8|433.6|437.8|435.6|438.3|436.1|434.93|432.73|0
1661850300000|2022-08-30 09:05:00|437.55|435.35|439.05|436.85|439.05|436.85|437.55|435.35|0
1661850600000|2022-08-30 09:10:00|438.8|436.6|438.8|436.6|439.55|437.35|438.05|435.85|0
1661850900000|2022-08-30 09:15:00|438.55|436.35|440.29|438.09|441.29|439.09|438.05|435.85|0
1661851200000|2022-08-30 09:20:00|440.54|438.34|437.55|435.35|440.79|438.59|437.05|434.85|0
1661851500000|2022-08-30 09:25:00|437.3|435.1|437.68|435.48|438.68|436.48|436.8|434.6|0
1661851800000|2022-08-30 09:30:00|437.55|435.35|432.81|430.61|438.05|435.85|432.31|430.11|0
1661852100000|2022-08-30 09:35:00|432.56|430.36|432.81|430.61|433.56|431.36|432.06|429.86|0
1661852400000|2022-08-30 09:40:00|432.69|430.49|433.81|431.61|434.31|432.11|432.56|430.36|0
1661852700000|2022-08-30 09:45:00|433.94|431.74|435.8|433.6|436.55|434.35|433.81|431.61|0
1661853000000|2022-08-30 09:50:00|435.93|433.73|433.31|431.11|436.3|434.1|433.31|431.11|0
1661853300000|2022-08-30 09:55:00|433.06|430.86|434.3|432.1|434.8|432.6|432.94|430.74|0
1661853600000|2022-08-30 10:00:00|434.55|432.35|434.55|432.35|436.05|433.85|433.81|431.61|0
1661853900000|2022-08-30 10:05:00|434.8|432.6|431.06|428.86|434.8|432.6|430.31|428.11|0
1661854200000|2022-08-30 10:10:00|431.31|429.11|432.56|430.36|433.56|431.36|430.56|428.36|0
1661854500000|2022-08-30 10:15:00|432.81|430.61|434.8|432.6|435.05|432.85|432.81|430.61|0
1661854800000|2022-08-30 10:20:00|434.55|432.35|435.55|433.35|435.8|433.6|433.56|431.36|0
1661855100000|2022-08-30 10:25:00|435.8|433.6|433.81|431.61|435.8|433.6|433.81|431.61|0
1661855400000|2022-08-30 10:30:00|433.56|431.36|433.31|431.11|434.68|432.48|432.56|430.36|0
1661855700000|2022-08-30 10:35:00|433.56|431.36|435.3|433.1|435.55|433.35|433.31|431.11|0
1661856000000|2022-08-30 10:40:00|435.43|433.23|435.8|433.6|436.05|433.85|435.05|432.85|0
1661856300000|2022-08-30 10:45:00|435.93|433.73|436.55|434.35|437.05|434.85|435.55|433.35|0
1661856600000|2022-08-30 10:50:00|436.3|434.1|435.8|433.6|437.05|434.85|435.3|433.1|0
1661856900000|2022-08-30 10:55:00|436.05|433.85|438.3|436.1|438.55|436.35|435.55|433.35|0
1661857200000|2022-08-30 11:00:00|438.05|435.85|435.68|433.48|438.55|436.35|435.55|433.35|0
1661857500000|2022-08-30 11:05:00|435.8|433.6|438.05|435.85|438.3|436.1|435.3|433.1|0
1661857800000|2022-08-30 11:10:00|437.93|435.73|437.8|435.6|439.29|437.09|436.8|434.6|0
1661858100000|2022-08-30 11:15:00|437.93|435.73|436.8|434.6|438.05|435.85|436.3|434.1|0
1661858400000|2022-08-30 11:20:00|436.55|434.35|439.29|437.09|439.54|437.34|436.55|434.35|0
1661858700000|2022-08-30 11:25:00|439.54|437.34|439.29|437.09|441.29|439.09|438.92|436.72|0
1661859000000|2022-08-30 11:30:00|440.04|437.84|439.29|437.09|440.04|437.84|438.43|436.23|0
1661859300000|2022-08-30 11:35:00|439.54|437.34|440.79|438.59|440.79|438.59|438.54|436.34|0
1661859600000|2022-08-30 11:40:00|440.54|438.34|439.29|437.09|440.79|438.59|439.29|437.09|0
1661859900000|2022-08-30 11:45:00|439.04|436.84|439.54|437.34|440.04|437.84|437.3|435.1|0
1661860200000|2022-08-30 11:50:00|439.79|437.59|443.54|441.34|444.53|442.33|439.79|437.59|0
1661860500000|2022-08-30 11:55:00|443.67|441.47|443.54|441.34|445.53|443.33|443.17|440.97|0
1661860800000|2022-08-30 12:00:00|442.79|440.59|439.29|437.09|443.54|441.34|439.29|437.09|0
1661861100000|2022-08-30 12:05:00|439.04|436.84|442.29|440.09|442.29|440.09|438.79|436.59|0
1661861400000|2022-08-30 12:10:00|442.54|440.34|441.04|438.84|442.79|440.59|440.29|438.09|0
1661861700000|2022-08-30 12:15:00|440.79|438.59|443.79|441.59|444.03|441.83|439.54|437.34|0
1661862000000|2022-08-30 12:20:00|443.54|441.34|446.53|444.33|447.53|445.33|443.54|441.34|0
1661862300000|2022-08-30 12:25:00|446.28|444.08|448.03|445.83|449.53|447.33|445.78|443.58|0
1661862600000|2022-08-30 12:30:00|448.28|446.08|454.52|452.32|454.77|452.57|448.28|446.08|0
1661862900000|2022-08-30 12:35:00|454.27|452.07|451.02|448.82|454.52|452.32|450.28|448.08|0
1661863200000|2022-08-30 12:40:00|451.27|449.07|451.52|449.32|454.52|452.32|449.53|447.33|0
1661863500000|2022-08-30 12:45:00|451.27|449.07|452.77|450.57|453.02|450.82|449.28|447.08|0
1661863800000|2022-08-30 12:50:00|453.02|450.82|452.29|450.09|454.03|451.83|451.02|448.82|0
1661864100000|2022-08-30 12:55:00|451.92|449.72|454.79|452.59|454.79|452.59|451.29|449.09|0
1661864400000|2022-08-30 13:00:00|455.29|453.09|454.29|452.09|456.29|454.09|452.54|450.34|0
1661864700000|2022-08-30 13:05:00|454.04|451.84|457.03|454.83|458.03|455.83|453.79|451.59|0
1661865000000|2022-08-30 13:10:00|456.54|454.34|454.29|452.09|457.78|455.58|453.79|451.59|0
1661865300000|2022-08-30 13:15:00|454.54|452.34|458.28|456.08|459.03|456.83|454.54|452.34|0
1661865600000|2022-08-30 13:20:00|458.53|456.33|454.92|452.72|459.03|456.83|454.92|452.72|0
1661865900000|2022-08-30 13:25:00|455.79|453.59|457.53|455.33|458.28|456.08|454.79|452.59|0
1661866200000|2022-08-30 13:30:00|456.29|454.09|460.29|458.09|464.52|462.32|455.54|453.34|0
1661866500000|2022-08-30 13:35:00|459.54|457.34|460.78|458.58|464.78|462.58|457.54|455.34|0
1661866800000|2022-08-30 13:40:00|461.03|458.83|471.77|469.57|472.27|470.07|460.28|458.08|0
1661867100000|2022-08-30 13:45:00|471.52|469.32|470.49|467.85|477.48|474.84|469.24|466.6|0
1661867400000|2022-08-30 13:50:00|470.74|468.1|477.48|474.84|477.73|475.09|470.49|467.85|0
1661867700000|2022-08-30 13:55:00|476.98|474.34|478.86|476.22|480.23|477.59|474.73|472.09|0
1661868000000|2022-08-30 14:00:00|479.48|476.84|479.74|477.1|480.74|478.1|472.74|470.1|0
1661868300000|2022-08-30 14:05:00|480.49|477.85|491.23|488.59|495.23|492.59|479.49|476.85|0
1661868600000|2022-08-30 14:10:00|491.98|489.34|492.23|489.59|496.23|493.59|490.98|488.34|0
1661868900000|2022-08-30 14:15:00|492.73|490.09|492.73|490.09|495.98|493.34|492.23|489.59|0
1661869200000|2022-08-30 14:20:00|492.48|489.84|498.73|496.09|500.23|497.59|490.74|488.1|0
1661869500000|2022-08-30 14:25:00|498.48|495.84|494.99|492.35|499.48|496.84|491.99|489.35|0
1661869800000|2022-08-30 14:30:00|495.99|493.35|513.73|511.09|513.73|511.09|493.99|491.35|0
1661870100000|2022-08-30 14:35:00|513.98|511.34|515.24|512.6|518.49|515.85|513.74|511.1|0
1661870400000|2022-08-30 14:40:00|514.74|512.1|520.48|517.84|521.73|519.09|514.74|512.1|0
1661870700000|2022-08-30 14:45:00|520.23|517.59|531.23|528.59|532.73|530.09|520.23|517.59|0
1661871000000|2022-08-30 14:50:00|530.73|528.09|522.48|519.84|532.73|530.09|522.23|519.59|0
1661871300000|2022-08-30 14:55:00|522.73|520.09|515.49|512.85|523.48|520.84|515.49|512.85|0
1661871600000|2022-08-30 15:00:00|512.74|510.1|510.98|508.34|516.49|513.85|508|505.36|0
1661871900000|2022-08-30 15:05:00|511.23|508.59|510.48|507.84|513.23|510.59|504.99|502.35|0
1661872200000|2022-08-30 15:10:00|510.98|508.34|515.23|512.59|518.72|516.08|510.23|507.59|0
1661872500000|2022-08-30 15:15:00|515.98|513.34|504.73|502.09|517.72|515.08|504.23|501.59|0
1661872800000|2022-08-30 15:20:00|504.98|502.34|509.48|506.84|512.22|509.58|504.23|501.59|0
1661873100000|2022-08-30 15:25:00|509.98|507.34|509.47|506.83|514.22|511.58|503.48|500.84|0
1661873400000|2022-08-30 15:30:00|509.22|506.58|501.73|499.09|512.47|509.83|500.73|498.09|0
1661873700000|2022-08-30 15:35:00|502.48|499.84|509.72|507.08|510.97|508.33|501.48|498.84|0
1661874000000|2022-08-30 15:40:00|510.97|508.33|507.98|505.34|513.72|511.08|505.98|503.34|0
1661874300000|2022-08-30 15:45:00|509.47|506.83|515.22|512.58|515.72|513.08|509.47|506.83|0
1661874600000|2022-08-30 15:50:00|514.97|512.33|507.98|505.34|515.97|513.33|506.73|504.09|0
1661874900000|2022-08-30 15:55:00|508.48|505.84|509.22|506.58|510.1|507.46|504.98|502.34|0
1661875200000|2022-08-30 16:00:00|509.47|506.83|507.48|504.84|511.22|508.58|503.23|500.59|0
1661875500000|2022-08-30 16:05:00|507.23|504.59|506.47|503.83|507.73|505.09|502.23|499.59|0
1661875800000|2022-08-30 16:10:00|506.97|504.33|503.22|500.58|510.22|507.58|502.97|500.33|0
1661876100000|2022-08-30 16:15:00|503.47|500.83|505.47|502.83|506.97|504.33|497.48|494.84|0
1661876400000|2022-08-30 16:20:00|506.22|503.58|508.47|505.83|509.47|506.83|505.22|502.58|0
1661876700000|2022-08-30 16:25:00|508.72|506.08|508.97|506.33|513.22|510.58|508.72|506.08|0
1661877000000|2022-08-30 16:30:00|509.22|506.58|517.96|515.32|517.96|515.32|508.72|506.08|0
1661877300000|2022-08-30 16:35:00|518.21|515.57|512.97|510.33|518.21|515.57|512.72|510.08|0
1661877600000|2022-08-30 16:40:00|512.72|510.08|518.97|516.33|519.47|516.83|512.72|510.08|0
1661877900000|2022-08-30 16:45:00|519.47|516.83|517.97|515.33|522.22|519.58|516.97|514.33|0
1661878200000|2022-08-30 16:50:00|517.47|514.83|514.98|512.34|518.22|515.58|513.98|511.34|0
1661878500000|2022-08-30 16:55:00|514.48|511.84|516.48|513.84|516.48|513.84|512.98|510.34|0
1661878800000|2022-08-30 17:00:00|516.72|514.08|516.48|513.84|518.22|515.58|514.23|511.59|0
1661879100000|2022-08-30 17:05:00|516.23|513.59|519.47|516.83|520.47|517.83|513.23|510.59|0
1661879400000|2022-08-30 17:10:00|520.22|517.58|526.97|524.33|526.97|524.33|518.47|515.83|0
1661879700000|2022-08-30 17:15:00|526.72|524.08|528.22|525.58|528.72|526.08|523.98|521.34|0
1661880000000|2022-08-30 17:20:00|527.97|525.33|529.72|527.08|530.97|528.33|526.97|524.33|0
1661880300000|2022-08-30 17:25:00|529.97|527.33|525.72|523.08|530.47|527.83|525.47|522.83|0
1661880600000|2022-08-30 17:30:00|524.97|522.33|525.47|522.83|527.22|524.58|521.23|518.59|0
1661880900000|2022-08-30 17:35:00|525.22|522.58|526.72|524.08|529.72|527.08|524.23|521.59|0
1661881200000|2022-08-30 17:40:00|526.97|524.33|534.97|532.33|535.22|532.58|525.47|522.83|0
1661881500000|2022-08-30 17:45:00|535.47|532.83|524.47|521.83|536.47|533.83|524.23|521.59|0
1661881800000|2022-08-30 17:50:00|525.22|522.58|520.98|518.34|526.22|523.58|518.98|516.34|0
1661882100000|2022-08-30 17:55:00|520.73|518.09|522.73|520.09|523.48|520.84|518.98|516.34|0
1661882400000|2022-08-30 18:00:00|522.48|519.84|518.73|516.09|526.22|523.58|517.98|515.34|0
1661882700000|2022-08-30 18:05:00|518.98|516.34|521.21|518.57|521.71|519.07|517.22|514.58|0
1661883000000|2022-08-30 18:10:00|521.71|519.07|519.21|516.57|521.71|519.07|516.47|513.83|0
1661883300000|2022-08-30 18:15:00|518.71|516.07|520.46|517.82|520.71|518.07|516.47|513.83|0
1661883600000|2022-08-30 18:20:00|520.21|517.57|520.21|517.57|523.71|521.07|517.96|515.32|0
1661883900000|2022-08-30 18:25:00|519.21|516.57|526.21|523.57|527.21|524.57|519.21|516.57|0
1661884200000|2022-08-30 18:30:00|527.46|524.82|519.96|517.32|527.46|524.82|518.21|515.57|0
1661884500000|2022-08-30 18:35:00|519.84|517.2|520.21|517.57|524.71|522.07|519.21|516.57|0
1661884800000|2022-08-30 18:40:00|519.71|517.07|526.46|523.82|527.21|524.57|518.71|516.07|0
1661885100000|2022-08-30 18:45:00|526.71|524.07|524.21|521.57|526.71|524.07|523.71|521.07|0
1661885400000|2022-08-30 18:50:00|523.96|521.32|524.96|522.32|526.96|524.32|522.72|520.08|0
1661885700000|2022-08-30 18:55:00|524.21|521.57|523.46|520.82|528.21|525.57|520.22|517.58|0
1661886000000|2022-08-30 19:00:00|524.46|521.82|517.72|515.08|524.71|522.07|511.72|509.08|0
1661886300000|2022-08-30 19:05:00|517.22|514.58|508.73|506.09|517.97|515.33|508.73|506.09|0
1661886600000|2022-08-30 19:10:00|508.36|505.72|506.98|504.34|509.72|507.08|502.98|500.34|0
1661886900000|2022-08-30 19:15:00|506.48|503.84|507.73|505.09|511.72|509.08|504.73|502.09|0
1661887200000|2022-08-30 19:20:00|507.98|505.34|506.72|504.08|512.72|510.08|506.22|503.58|0
1661887500000|2022-08-30 19:25:00|506.97|504.33|511.5|509.3|512.75|510.55|506.72|504.08|0
1661887800000|2022-08-30 19:30:00|511.25|509.05|518.49|516.29|521.99|519.79|511.25|509.05|0
1661888100000|2022-08-30 19:35:00|517.49|515.29|514.74|512.54|518.49|516.29|514.24|512.04|0
1661888400000|2022-08-30 19:40:00|515.24|513.04|512.5|510.3|515.24|513.04|508.25|506.05|0
1661888700000|2022-08-30 19:45:00|512.75|510.55|522.99|520.79|525.24|523.04|512|509.8|0
1661889000000|2022-08-30 19:50:00|522.74|520.54|522.49|520.29|525.49|523.29|517.25|515.05|0
1661889300000|2022-08-30 19:55:00|522.24|520.04|515|512.8|522.24|520.04|511.25|509.05|0
1661889600000|2022-08-30 20:00:00|514.25|512.05|514.5|512.3|515.25|513.05|511|508.8|0
1661889900000|2022-08-30 20:05:00|514.75|512.55|515|512.8|515.5|513.3|513.75|511.55|0
1661890200000|2022-08-30 20:10:00|515.25|513.05|511.25|509.05|515.25|513.05|508.75|506.55|0
1661890500000|2022-08-30 20:15:00|513.05|510.25|513.8|511|514.05|511.25|512.05|509.25|0
1661890800000|2022-08-30 20:20:00|513.55|510.75|514.55|511.75|514.8|512|513.55|510.75|0
1661891100000|2022-08-30 20:25:00|514.68|511.88|513.05|510.25|514.68|511.88|512.8|510|0
1661891400000|2022-08-30 20:30:00|512.8|510|511.55|508.75|513.05|510.25|511.55|508.75|0
1661891700000|2022-08-30 20:35:00|511.8|509|513.04|510.24|513.05|510.25|511.55|508.75|0
1661892000000|2022-08-30 20:40:00|512.79|509.99|514.29|511.49|514.29|511.49|511.79|508.99|0
1661892300000|2022-08-30 20:45:00|514.17|511.37|514.92|512.12|515.54|512.74|512.79|509.99|0
1661892600000|2022-08-30 20:50:00|514.79|511.99|514.92|512.12|517.04|514.24|514.79|511.99|0
1661892900000|2022-08-30 20:55:00|514.79|511.99|514.67|511.87|515.29|512.49|514.04|511.24|0
1661893200000|2022-08-30 21:00:00|514.85|512.05|515.29|512.49|515.29|512.49|514.81|512.01|0
1661893500000|2022-08-30 21:05:00|515.25|512.45|515.95|513.15|515.95|513.15|514.92|512.12|0
1661893800000|2022-08-30 21:10:00|515.91|513.11|516.09|513.29|516.09|513.29|515.87|513.07|0
1661894100000|2022-08-30 21:15:00|515.69|512.89|515.58|512.78|515.69|512.89|515.44|512.64|0
1661894400000|2022-08-30 21:20:00|515.73|512.93|515.65|512.85|516.02|513.22|515.54|512.74|0
1661894700000|2022-08-30 21:25:00|515.69|512.89|515.36|512.56|515.69|512.89|515.29|512.49|0
1661895000000|2022-08-30 21:30:00|515.8|513|515.87|513.07|515.95|513.15|515.69|512.89|0
1661895300000|2022-08-30 21:35:00|515.95|513.15|516.06|513.26|516.06|513.26|515.84|513.04|0
1661895600000|2022-08-30 21:40:00|515.98|513.18|515.58|512.78|515.98|513.18|515.58|512.78|0
1661895900000|2022-08-30 21:45:00|515.54|512.74|515.8|513|515.84|513.04|515.44|512.64|0
1661896200000|2022-08-30 21:50:00|515.73|512.93|515.76|512.96|515.98|513.18|515.69|512.89|0
1661896500000|2022-08-30 21:55:00|515.47|512.67|515.29|512.49|515.73|512.93|515.25|512.45|0
1661896800000|2022-08-30 22:00:00|513.92|511.12|515.79|512.99|516.29|513.49|512.92|510.12|0
1661897100000|2022-08-30 22:05:00|515.67|512.87|516.54|513.74|517.29|514.49|515.17|512.37|0
1661897400000|2022-08-30 22:10:00|516.29|513.49|516.04|513.24|516.29|513.49|514.54|511.74|0
1661897700000|2022-08-30 22:15:00|516.29|513.49|516.17|513.37|517.79|514.99|515.79|512.99|0
1661898000000|2022-08-30 22:20:00|516.04|513.24|516.79|513.99|517.54|514.74|516.04|513.24|0
1661898300000|2022-08-30 22:25:00|517.04|514.24|517.29|514.49|517.54|514.74|516.29|513.49|0
1661898600000|2022-08-30 22:30:00|517.17|514.37|515.29|512.49|517.17|514.37|514.54|511.74|0
1661898900000|2022-08-30 22:35:00|515.04|512.24|514.04|511.24|516.29|513.49|513.79|510.99|0
1661899200000|2022-08-30 22:40:00|514.29|511.49|513.04|510.24|514.29|511.49|513.04|510.24|0
1661899500000|2022-08-30 22:45:00|513.29|510.49|513.04|510.24|514.04|511.24|512.54|509.74|0
1661899800000|2022-08-30 22:50:00|512.79|509.99|513.04|510.24|513.04|510.24|511.54|508.74|0
1661900100000|2022-08-30 22:55:00|513.17|510.37|512.54|509.74|513.79|510.99|512.04|509.24|0
1661900400000|2022-08-30 23:00:00|512.79|509.99|513.04|510.24|513.04|510.24|511.79|508.99|0
1661900700000|2022-08-30 23:05:00|512.79|509.99|513.54|510.74|513.79|510.99|512.79|509.99|0
1661901000000|2022-08-30 23:10:00|513.42|510.62|515.54|512.74|516.29|513.49|512.79|509.99|0
1661901300000|2022-08-30 23:15:00|515.42|512.62|515.54|512.74|515.79|512.99|514.54|511.74|0
1661901600000|2022-08-30 23:20:00|515.79|512.99|515.54|512.74|516.04|513.24|515.29|512.49|0
1661901900000|2022-08-30 23:25:00|515.29|512.49|515.42|512.62|516.54|513.74|515.04|512.24|0
1661902200000|2022-08-30 23:30:00|515.29|512.49|517.54|514.74|518.79|515.99|515.29|512.49|0
1661902500000|2022-08-30 23:35:00|518.04|515.24|517.17|514.37|518.29|515.49|516.29|513.49|0
1661902800000|2022-08-30 23:40:00|517.29|514.49|516.04|513.24|517.29|514.49|515.79|512.99|0
1661903100000|2022-08-30 23:45:00|516.29|513.49|516.29|513.49|516.79|513.99|515.79|512.99|0
1661903400000|2022-08-30 23:50:00|516.04|513.24|516.29|513.49|517.29|514.49|515.54|512.74|0
1661903700000|2022-08-30 23:55:00|516.54|513.74|513.79|510.99|516.54|513.74|513.54|510.74|0
1661904000000|2022-08-31 00:00:00|513.29|510.49|513.04|510.24|515.29|512.49|512.79|509.99|0
1661904300000|2022-08-31 00:05:00|513.54|510.74|508.29|505.49|514.17|511.37|508.29|505.49|0
1661904600000|2022-08-31 00:10:00|508.42|505.62|510.04|507.24|510.54|507.74|507.79|504.99|0
1661904900000|2022-08-31 00:15:00|509.79|506.99|510.29|507.49|511.54|508.74|509.79|506.99|0
1661905200000|2022-08-31 00:20:00|510.04|507.24|507.92|505.12|510.04|507.24|507.79|504.99|0
1661905500000|2022-08-31 00:25:00|508.04|505.24|508.04|505.24|509.04|506.24|507.04|504.24|0
1661905800000|2022-08-31 00:30:00|507.92|505.12|508.04|505.24|508.54|505.74|506.04|503.24|0
1661906100000|2022-08-31 00:35:00|508.29|505.49|507.79|504.99|509.79|506.99|507.79|504.99|0
1661906400000|2022-08-31 00:40:00|507.54|504.74|503.04|500.24|507.79|504.99|502.79|499.99|0
1661906700000|2022-08-31 00:45:00|503.29|500.49|502.79|499.99|503.54|500.74|501.8|499|0
1661907000000|2022-08-31 00:50:00|502.92|500.12|503.54|500.74|503.79|500.99|502.79|499.99|0
1661907300000|2022-08-31 00:55:00|503.79|500.99|503.29|500.49|504.04|501.24|503.04|500.24|0
1661907600000|2022-08-31 01:00:00|503.54|500.74|505.04|502.24|505.29|502.49|502.79|499.99|0
1661907900000|2022-08-31 01:05:00|505.29|502.49|504.29|501.49|506.04|503.24|503.79|500.99|0
1661908200000|2022-08-31 01:10:00|504.04|501.24|503.29|500.49|505.04|502.24|503.29|500.49|0
1661908500000|2022-08-31 01:15:00|503.54|500.74|503.79|500.99|505.54|502.74|503.54|500.74|0
1661908800000|2022-08-31 01:20:00|504.04|501.24|504.79|501.99|505.29|502.49|503.04|500.24|0
1661909100000|2022-08-31 01:25:00|504.67|501.87|504.04|501.24|504.79|501.99|503.29|500.49|0
1661909400000|2022-08-31 01:30:00|503.79|500.99|500.05|497.25|503.79|500.99|500.05|497.25|0
1661909700000|2022-08-31 01:35:00|500.3|497.5|500.55|497.75|501.05|498.25|499.55|496.75|0
1661910000000|2022-08-31 01:40:00|500.05|497.25|500.55|497.75|500.55|497.75|498.55|495.75|0
1661910300000|2022-08-31 01:45:00|500.3|497.5|501.54|498.74|502.04|499.24|500.3|497.5|0
1661910600000|2022-08-31 01:50:00|501.29|498.49|503.04|500.24|503.04|500.24|501.05|498.25|0
1661910900000|2022-08-31 01:55:00|502.79|499.99|502.54|499.74|503.04|500.24|501.54|498.74|0
1661911200000|2022-08-31 02:00:00|502.29|499.49|499.8|497|502.29|499.49|499.8|497|0
1661911500000|2022-08-31 02:05:00|499.93|497.13|500.55|497.75|501.29|498.49|499.55|496.75|0
1661911800000|2022-08-31 02:10:00|500.3|497.5|501.29|498.49|502.29|499.49|500.3|497.5|0
1661912100000|2022-08-31 02:15:00|500.8|498|500.05|497.25|501.79|498.99|499.8|497|0
1661912400000|2022-08-31 02:20:00|499.8|497|501.54|498.74|502.04|499.24|499.8|497|0
1661912700000|2022-08-31 02:25:00|501.79|498.99|500.55|497.75|502.04|499.24|500.05|497.25|0
1661913000000|2022-08-31 02:30:00|500.3|497.5|499.93|497.13|500.3|497.5|498.8|496|0
1661913300000|2022-08-31 02:35:00|500.05|497.25|496.8|494|500.55|497.75|495.8|493|0
1661913600000|2022-08-31 02:40:00|497.05|494.25|498.3|495.5|498.3|495.5|496.8|494|0
1661913900000|2022-08-31 02:45:00|498.05|495.25|497.8|495|498.3|495.5|497.18|494.38|0
1661914200000|2022-08-31 02:50:00|497.55|494.75|498.68|495.88|498.68|495.88|497.3|494.5|0
1661914500000|2022-08-31 02:55:00|498.8|496|498.8|496|499.55|496.75|498.05|495.25|0
1661914800000|2022-08-31 03:00:00|498.93|496.13|498.8|496|500.05|497.25|498.55|495.75|0
1661915100000|2022-08-31 03:05:00|498.55|495.75|498.55|495.75|499.05|496.25|498.05|495.25|0
1661915400000|2022-08-31 03:10:00|498.3|495.5|496.55|493.75|498.55|495.75|496.05|493.25|0
1661915700000|2022-08-31 03:15:00|496.8|494|497.55|494.75|497.8|495|496.55|493.75|0
1661916000000|2022-08-31 03:20:00|497.3|494.5|490.8|488|497.68|494.88|487.43|484.63|0
1661916300000|2022-08-31 03:25:00|490.3|487.5|490.55|487.75|492.55|489.75|490.3|487.5|0
1661916600000|2022-08-31 03:30:00|490.8|488|489.55|486.75|491.8|489|489.3|486.5|0
1661916900000|2022-08-31 03:35:00|489.3|486.5|489.55|486.75|490.05|487.25|488.05|485.25|0
1661917200000|2022-08-31 03:40:00|489.8|487|491.3|488.5|491.55|488.75|489.8|487|0
1661917500000|2022-08-31 03:45:00|491.05|488.25|491.8|489|492.05|489.25|490.8|488|0
1661917800000|2022-08-31 03:50:00|491.55|488.75|492.05|489.25|492.55|489.75|491.55|488.75|0
1661918100000|2022-08-31 03:55:00|492.3|489.5|491.3|488.5|492.55|489.75|491.3|488.5|0
1661918400000|2022-08-31 04:00:00|491.05|488.25|490.3|487.5|491.55|488.75|490.05|487.25|0
1661918700000|2022-08-31 04:05:00|490.05|487.25|491.05|488.25|491.3|488.5|490.05|487.25|0
1661919000000|2022-08-31 04:10:00|490.93|488.13|490.05|487.25|491.3|488.5|490.05|487.25|0
1661919300000|2022-08-31 04:15:00|489.8|487|490.05|487.25|490.05|487.25|489.8|487|0
1661919600000|2022-08-31 04:20:00|490.3|487.5|490.05|487.25|490.3|487.5|489.8|487|0
1661919900000|2022-08-31 04:25:00|489.8|487|491.3|488.5|491.3|488.5|489.8|487|0
1661920200000|2022-08-31 04:30:00|491.05|488.25|489.05|486.25|491.8|489|489.05|486.25|0
1661920500000|2022-08-31 04:35:00|488.55|485.75|486.3|483.5|488.55|485.75|483.56|480.76|0
1661920800000|2022-08-31 04:40:00|486.06|483.26|486.06|483.26|486.55|483.75|485.06|482.26|0
1661921100000|2022-08-31 04:45:00|486.3|483.5|487.55|484.75|487.68|484.88|486.3|483.5|0
1661921400000|2022-08-31 04:50:00|487.8|485|487.8|485|488.3|485.5|487.3|484.5|0
1661921700000|2022-08-31 04:55:00|488.05|485.25|488.05|485.25|488.8|486|487.55|484.75|0
1661922000000|2022-08-31 05:00:00|487.55|484.75|489.3|486.5|489.3|486.5|487.55|484.75|0
1661922300000|2022-08-31 05:05:00|489.55|486.75|489.55|486.75|490.8|488|488.8|486|0
1661922600000|2022-08-31 05:10:00|489.3|486.5|487.55|484.75|489.55|486.75|487.05|484.25|0
1661922900000|2022-08-31 05:15:00|487.3|484.5|487.55|484.75|488.05|485.25|486.55|483.75|0
1661923200000|2022-08-31 05:20:00|487.3|484.5|485.69|482.89|488.55|485.75|485.56|482.76|0
1661923500000|2022-08-31 05:25:00|485.81|483.01|487.43|484.63|487.55|484.75|483.81|481.01|0
1661923800000|2022-08-31 05:30:00|487.55|484.75|487.8|485|488.55|485.75|487.3|484.5|0
1661924100000|2022-08-31 05:35:00|487.93|485.13|488.43|485.63|488.8|486|487.93|485.13|0
1661924400000|2022-08-31 05:40:00|488.55|485.75|491.55|488.75|491.8|489|488.43|485.63|0
1661924700000|2022-08-31 05:45:00|491.8|489|493.05|490.25|493.8|491|491.3|488.5|0
1661925000000|2022-08-31 05:50:00|492.8|490|491.55|488.75|492.8|490|490.55|487.75|0
1661925300000|2022-08-31 05:55:00|491.3|488.5|489.05|486.25|491.8|489|489.05|486.25|0
1661925600000|2022-08-31 06:00:00|489.3|486.5|490.3|487.5|490.8|488|486.06|483.26|0
1661925900000|2022-08-31 06:05:00|489.93|487.13|486.81|484.01|490.05|487.25|486.56|483.76|0
1661926200000|2022-08-31 06:10:00|487.06|484.26|486.68|483.88|487.94|485.14|485.81|483.01|0
1661926500000|2022-08-31 06:15:00|487.8|485|492.55|489.75|492.55|489.75|487.55|484.75|0
1661926800000|2022-08-31 06:20:00|492.3|489.5|492.3|489.5|493.3|490.5|491.05|488.25|0
1661927100000|2022-08-31 06:25:00|492.55|489.75|492.3|489.5|493.05|490.25|491.55|488.75|0
1661927400000|2022-08-31 06:30:00|492.55|489.75|493.3|490.5|495.05|492.25|492.55|489.75|0
1661927700000|2022-08-31 06:35:00|493.68|490.88|492.3|489.5|494.55|491.75|492.3|489.5|0
1661928000000|2022-08-31 06:40:00|492.55|489.75|494.05|491.25|495.55|492.75|492.55|489.75|0
1661928300000|2022-08-31 06:45:00|493.8|491|492.55|489.75|494.05|491.25|491.55|488.75|0
1661928600000|2022-08-31 06:50:00|493.05|490.25|493.43|490.63|494.05|491.25|491.55|488.75|0
1661928900000|2022-08-31 06:55:00|493.05|490.25|492.55|489.75|493.8|491|492.05|489.25|0
1661929200000|2022-08-31 07:00:00|492.3|489.5|492.3|489.5|493.05|490.25|489.18|486.38|0
1661929500000|2022-08-31 07:05:00|491.5|489.3|494.75|492.55|497.25|495.05|490.63|488.43|0
1661929800000|2022-08-31 07:10:00|495.25|493.05|493.25|491.05|497.75|495.55|493.25|491.05|0
1661930100000|2022-08-31 07:15:00|493.75|491.55|490.75|488.55|493.75|491.55|490.5|488.3|0
1661930400000|2022-08-31 07:20:00|491|488.8|491.75|489.55|494.75|492.55|491|488.8|0
1661930700000|2022-08-31 07:25:00|491.5|489.3|495.75|493.55|497.25|495.05|491.5|489.3|0
1661931000000|2022-08-31 07:30:00|496.63|494.43|499.49|497.29|499.62|497.42|496.5|494.3|0
1661931300000|2022-08-31 07:35:00|499.37|497.17|499.74|497.54|502.99|500.79|497.75|495.55|0
1661931600000|2022-08-31 07:40:00|500.24|498.04|504.24|502.04|504.62|502.42|498.99|496.79|0
1661931900000|2022-08-31 07:45:00|504.74|502.54|506.62|504.42|507.99|505.79|504.49|502.29|0
1661932200000|2022-08-31 07:50:00|506.37|504.17|505.99|503.79|507.99|505.79|505.12|502.92|0
1661932500000|2022-08-31 07:55:00|506.24|504.04|506.37|504.17|506.62|504.42|502.74|500.54|0
1661932800000|2022-08-31 08:00:00|506.49|504.29|504.24|502.04|508.24|506.04|501.74|499.54|0
1661933100000|2022-08-31 08:05:00|504.49|502.29|507.49|505.29|507.74|505.54|503.99|501.79|0
1661933400000|2022-08-31 08:10:00|507.24|505.04|506.49|504.29|507.99|505.79|504.74|502.54|0
1661933700000|2022-08-31 08:15:00|506.99|504.79|504.49|502.29|508.74|506.54|503.99|501.79|0
1661934000000|2022-08-31 08:20:00|504.74|502.54|511.25|509.05|512.75|510.55|504.74|502.54|0
1661934300000|2022-08-31 08:25:00|511.5|509.3|511.5|509.3|514.75|512.55|510.75|508.55|0
1661934600000|2022-08-31 08:30:00|511.25|509.05|514.38|512.18|514.75|512.55|510.75|508.55|0
1661934900000|2022-08-31 08:35:00|514.5|512.3|511.13|508.93|515.25|513.05|510.5|508.3|0
1661935200000|2022-08-31 08:40:00|510.75|508.55|509|506.8|512.75|510.55|508.25|506.05|0
1661935500000|2022-08-31 08:45:00|508.75|506.55|505.5|503.3|508.75|506.55|504.25|502.05|0
1661935800000|2022-08-31 08:50:00|505.25|503.05|507|504.8|507.5|505.3|505|502.8|0
1661936100000|2022-08-31 08:55:00|506.75|504.55|510|507.8|510.75|508.55|505.75|503.55|0
1661936400000|2022-08-31 09:00:00|510.25|508.05|514.75|512.55|515|512.8|510.25|508.05|0
1661936700000|2022-08-31 09:05:00|515.13|512.93|516.49|514.29|517.24|515.04|513.63|511.43|0
1661937000000|2022-08-31 09:10:00|516.62|514.42|519.99|517.79|520.49|518.29|515.5|513.3|0
1661937300000|2022-08-31 09:15:00|519.74|517.54|517.49|515.29|520.49|518.29|515.5|513.3|0
1661937600000|2022-08-31 09:20:00|517.24|515.04|516.24|514.04|518.24|516.04|515.99|513.79|0
1661937900000|2022-08-31 09:25:00|516.62|514.42|519.99|517.79|520.24|518.04|515.99|513.79|0
1661938200000|2022-08-31 09:30:00|519.74|517.54|517.99|515.79|520.49|518.29|517.37|515.17|0
1661938500000|2022-08-31 09:35:00|518.24|516.04|520.37|518.17|520.99|518.79|515.99|513.79|0
1661938800000|2022-08-31 09:40:00|520.24|518.04|515.99|513.79|520.74|518.54|515.74|513.54|0
1661939100000|2022-08-31 09:45:00|515.74|513.54|518.99|516.79|520.99|518.79|515|512.8|0
1661939400000|2022-08-31 09:50:00|518.49|516.29|515.49|513.29|519.24|517.04|515|512.8|0
1661939700000|2022-08-31 09:55:00|516.12|513.92|517.99|515.79|518.99|516.79|516.12|513.92|0
1661940000000|2022-08-31 10:00:00|517.74|515.54|517.49|515.29|520.49|518.29|516.24|514.04|0
1661940300000|2022-08-31 10:05:00|517.74|515.54|516.74|514.54|518.49|516.29|515.99|513.79|0
1661940600000|2022-08-31 10:10:00|516.49|514.29|511.63|509.43|516.49|514.29|511.25|509.05|0
1661940900000|2022-08-31 10:15:00|511.5|509.3|511.5|509.3|512.5|510.3|509.25|507.05|0
1661941200000|2022-08-31 10:20:00|511|508.8|506.75|504.55|511.75|509.55|506.75|504.55|0
1661941500000|2022-08-31 10:25:00|507|504.8|507.5|505.3|508.25|506.05|505.5|503.3|0
1661941800000|2022-08-31 10:30:00|507.25|505.05|512.25|510.05|512.75|510.55|507.25|505.05|0
1661942100000|2022-08-31 10:35:00|512.13|509.93|505.75|503.55|512.25|510.05|505.5|503.3|0
1661942400000|2022-08-31 10:40:00|505.5|503.3|504.75|502.55|507|504.8|504.25|502.05|0
1661942700000|2022-08-31 10:45:00|505|502.8|502.25|500.05|507|504.8|502.25|500.05|0
1661943000000|2022-08-31 10:50:00|502.5|500.3|498.39|496.19|503.25|501.05|497.51|495.31|0
1661943300000|2022-08-31 10:55:00|498.01|495.81|504.5|502.3|504.5|502.3|498.01|495.81|0
1661943600000|2022-08-31 11:00:00|504|501.8|501.01|498.81|505|502.8|500.26|498.06|0
1661943900000|2022-08-31 11:05:00|501.25|499.05|504.5|502.3|504.75|502.55|500.76|498.56|0
1661944200000|2022-08-31 11:10:00|504.75|502.55|504.75|502.55|506.5|504.3|503|500.8|0
1661944500000|2022-08-31 11:15:00|505|502.8|499.51|497.31|506.25|504.05|499.26|497.06|0
1661944800000|2022-08-31 11:20:00|499.39|497.19|500.26|498.06|501.5|499.3|498.26|496.06|0
1661945100000|2022-08-31 11:25:00|499.51|497.31|503.75|501.55|504.25|502.05|499.51|497.31|0
1661945400000|2022-08-31 11:30:00|503.25|501.05|505.75|503.55|506|503.8|501.88|499.68|0
1661945700000|2022-08-31 11:35:00|505.5|503.3|508|505.8|508|505.8|503.5|501.3|0
1661946000000|2022-08-31 11:40:00|507.5|505.3|506.75|504.55|507.75|505.55|505.5|503.3|0
1661946300000|2022-08-31 11:45:00|506.5|504.3|508.5|506.3|509.25|507.05|506.25|504.05|0
1661946600000|2022-08-31 11:50:00|508.25|506.05|506.25|504.05|509.5|507.3|505.5|503.3|0
1661946900000|2022-08-31 11:55:00|506.5|504.3|503.25|501.05|506.5|504.3|502.88|500.68|0
1661947200000|2022-08-31 12:00:00|503.75|501.55|499.01|496.81|506|503.8|499.01|496.81|0
1661947500000|2022-08-31 12:05:00|498.76|496.56|499.76|497.56|501|498.8|497.51|495.31|0
1661947800000|2022-08-31 12:10:00|499.89|497.69|500.75|498.55|501|498.8|498.26|496.06|0
1661948100000|2022-08-31 12:15:00|500.88|498.68|496.01|493.81|500.88|498.68|494.26|492.06|0
1661948400000|2022-08-31 12:20:00|495.64|493.44|501.5|499.3|501.5|499.3|495.01|492.81|0
1661948700000|2022-08-31 12:25:00|501.25|499.05|499.01|496.81|501.88|499.68|498.01|495.81|0
1661949000000|2022-08-31 12:30:00|498.51|496.31|503.25|501.05|504|501.8|498.51|496.31|0
1661949300000|2022-08-31 12:35:00|503.5|501.3|501.25|499.05|504|501.8|499.26|497.06|0
1661949600000|2022-08-31 12:40:00|501.5|499.3|502.75|500.55|505|502.8|500.01|497.81|0
1661949900000|2022-08-31 12:45:00|502.5|500.3|497.01|494.81|503.5|501.3|497.01|494.81|0
1661950200000|2022-08-31 12:50:00|496.51|494.31|496.01|493.81|497.26|495.06|494.26|492.06|0
1661950500000|2022-08-31 12:55:00|495.14|492.94|497.01|494.81|497.76|495.56|494.76|492.56|0
1661950800000|2022-08-31 13:00:00|496.76|494.56|495.51|493.31|497.76|495.56|494.51|492.31|0
1661951100000|2022-08-31 13:05:00|495.26|493.06|494.01|491.81|496.76|494.56|493.51|491.31|0
1661951400000|2022-08-31 13:10:00|494.26|492.06|493|490.8|494.26|492.06|488.75|486.55|0
1661951700000|2022-08-31 13:15:00|493.25|491.05|492|489.8|496.99|494.79|491.25|489.05|0
1661952000000|2022-08-31 13:20:00|491.5|489.3|491.5|489.3|492.5|490.3|489.25|487.05|0
1661952300000|2022-08-31 13:25:00|492.5|490.3|496.99|494.79|497.24|495.04|492.25|490.05|0
1661952600000|2022-08-31 13:30:00|497.49|495.29|509.24|507.04|509.99|507.79|496.99|494.79|0
1661952900000|2022-08-31 13:35:00|510.49|508.29|505.49|503.29|514.24|512.04|504.49|502.29|0
1661953200000|2022-08-31 13:40:00|506.49|504.29|488.01|485.81|506.49|504.29|488.01|485.81|0
1661953500000|2022-08-31 13:45:00|490.26|488.06|489.26|487.06|495|492.8|484.51|482.31|0
1661953800000|2022-08-31 13:50:00|490.51|488.31|488.5|486.3|491.24|489.04|485|482.8|0
1661954100000|2022-08-31 13:55:00|490.25|488.05|499.74|497.54|500.24|498.04|488.5|486.3|0
1661954400000|2022-08-31 14:00:00|500.74|498.54|506.24|504.04|506.49|504.29|500.24|498.04|0
1661954700000|2022-08-31 14:05:00|507.74|505.54|508.99|506.79|508.99|506.79|502.99|500.79|0
1661955000000|2022-08-31 14:10:00|509.98|507.78|506.24|504.04|509.98|507.78|499.49|497.29|0
1661955300000|2022-08-31 14:15:00|507.49|505.29|507.49|505.29|514.98|512.78|507.24|505.04|0
1661955600000|2022-08-31 14:20:00|507.24|505.04|511.99|509.79|515.49|513.29|504.99|502.79|0
1661955900000|2022-08-31 14:25:00|511.49|509.29|515.74|513.54|517.99|515.79|507.49|505.29|0
1661956200000|2022-08-31 14:30:00|516.49|514.29|513.99|511.79|518.99|516.79|510.99|508.79|0
1661956500000|2022-08-31 14:35:00|514.49|512.29|518.99|516.79|520.23|518.03|509.24|507.04|0
1661956800000|2022-08-31 14:40:00|518.49|516.29|507.49|505.29|520.48|518.28|507.24|505.04|0
1661957100000|2022-08-31 14:45:00|507.74|505.54|504.24|502.04|509.74|507.54|502.49|500.29|0
1661957400000|2022-08-31 14:50:00|504.99|502.79|508.99|506.79|511.73|509.53|500.74|498.54|0
1661957700000|2022-08-31 14:55:00|509.74|507.54|514.23|512.03|515.48|513.28|508.98|506.78|0
1661958000000|2022-08-31 15:00:00|513.98|511.78|520.49|518.29|523.48|521.28|513.73|511.53|0
1661958300000|2022-08-31 15:05:00|520.74|518.54|522.98|520.78|529.23|527.03|520.49|518.29|0
1661958600000|2022-08-31 15:10:00|523.73|521.53|523.48|521.28|527.73|525.53|523.23|521.03|0
1661958900000|2022-08-31 15:15:00|524.73|522.53|519.49|517.29|528.23|526.03|519.49|517.29|0
1661959200000|2022-08-31 15:20:00|519.24|517.04|518.49|516.29|522.24|520.04|516.74|514.54|0
1661959500000|2022-08-31 15:25:00|518.24|516.04|520.99|518.79|522.24|520.04|514.99|512.79|0
1661959800000|2022-08-31 15:30:00|521.49|519.29|517.74|515.54|525.49|523.29|516.24|514.04|0
1661960100000|2022-08-31 15:35:00|518.62|516.42|513.98|511.78|519.48|517.28|509.99|507.79|0
1661960400000|2022-08-31 15:40:00|514.98|512.78|510.49|508.29|515.73|513.53|508.99|506.79|0
1661960700000|2022-08-31 15:45:00|509.99|507.79|512.24|510.04|513.48|511.28|509.49|507.29|0
1661961000000|2022-08-31 15:50:00|511.99|509.79|511.24|509.04|512.49|510.29|508.99|506.79|0
1661961300000|2022-08-31 15:55:00|510.99|508.79|506.99|504.79|510.99|508.79|503.99|501.79|0
1661961600000|2022-08-31 16:00:00|506.49|504.29|508.24|506.04|509.74|507.54|504.74|502.54|0
1661961900000|2022-08-31 16:05:00|507.99|505.79|510.74|508.54|513.48|511.28|507.49|505.29|0
1661962200000|2022-08-31 16:10:00|510.99|508.79|512.24|510.04|514.73|512.53|509.49|507.29|0
1661962500000|2022-08-31 16:15:00|512.48|510.28|510.99|508.79|512.48|510.28|506.49|504.29|0
1661962800000|2022-08-31 16:20:00|511.24|509.04|517.48|515.28|518.73|516.53|511.24|509.04|0
1661963100000|2022-08-31 16:25:00|517.73|515.53|515.99|513.79|518.37|516.17|515.24|513.04|0
1661963400000|2022-08-31 16:30:00|515.74|513.54|513.99|511.79|516.99|514.79|512.49|510.29|0
1661963700000|2022-08-31 16:35:00|513.74|511.54|516.99|514.79|519.24|517.04|512.99|510.79|0
1661964000000|2022-08-31 16:40:00|517.24|515.04|520.99|518.79|523.48|521.28|517.24|515.04|0
1661964300000|2022-08-31 16:45:00|521.73|519.53|517.99|515.79|521.73|519.53|517.24|515.04|0
1661964600000|2022-08-31 16:50:00|518.24|516.04|521.23|519.03|522.73|520.53|517.74|515.54|0
1661964900000|2022-08-31 16:55:00|521.48|519.28|519.74|517.54|523.98|521.78|519.74|517.54|0
1661965200000|2022-08-31 17:00:00|519.99|517.79|520.49|518.29|521.48|519.28|518.49|516.29|0
1661965500000|2022-08-31 17:05:00|520.98|518.78|517.49|515.29|521.23|519.03|516.24|514.04|0
1661965800000|2022-08-31 17:10:00|517.74|515.54|516.24|514.04|517.74|515.54|513.24|511.04|0
1661966100000|2022-08-31 17:15:00|516.49|514.29|522.73|520.53|523.23|521.03|516.49|514.29|0
1661966400000|2022-08-31 17:20:00|522.48|520.28|527.48|525.28|527.98|525.78|521.73|519.53|0
1661966700000|2022-08-31 17:25:00|527.73|525.53|526.23|524.03|530.48|528.28|525.23|523.03|0
1661967000000|2022-08-31 17:30:00|525.98|523.78|526.48|524.28|528.73|526.53|523.73|521.53|0
1661967300000|2022-08-31 17:35:00|526.23|524.03|531.23|529.03|531.73|529.53|525.48|523.28|0
1661967600000|2022-08-31 17:40:00|531.73|529.53|531.48|529.28|535.23|533.03|530.73|528.53|0
1661967900000|2022-08-31 17:45:00|531.73|529.53|533.98|531.78|533.98|531.78|529.73|527.53|0
1661968200000|2022-08-31 17:50:00|534.23|532.03|529.23|527.03|534.23|532.03|528.73|526.53|0
1661968500000|2022-08-31 17:55:00|529.48|527.28|528.98|526.78|530.98|528.78|527.98|525.78|0
1661968800000|2022-08-31 18:00:00|528.73|526.53|531.48|529.28|531.98|529.78|526.23|524.03|0
1661969100000|2022-08-31 18:05:00|531.98|529.78|525.98|523.78|534.23|532.03|524.48|522.28|0
1661969400000|2022-08-31 18:10:00|525.73|523.53|526.73|524.53|528.73|526.53|524.73|522.53|0
1661969700000|2022-08-31 18:15:00|526.98|524.78|529.23|527.03|529.48|527.28|524.23|522.03|0
1661970000000|2022-08-31 18:20:00|528.73|526.53|531.23|529.03|531.98|529.78|527.98|525.78|0
1661970300000|2022-08-31 18:25:00|531.48|529.28|530.98|528.78|531.48|529.28|527.48|525.28|0
1661970600000|2022-08-31 18:30:00|531.48|529.28|536.23|534.03|538.48|536.28|529.98|527.78|0
1661970900000|2022-08-31 18:35:00|536.98|534.78|540.23|538.03|540.23|538.03|536.48|534.28|0
1661971200000|2022-08-31 18:40:00|540.48|538.28|542.23|540.03|543.48|541.28|538.23|536.03|0
1661971500000|2022-08-31 18:45:00|543.23|541.03|539.73|537.53|544.48|542.28|537.48|535.28|0
1661971800000|2022-08-31 18:50:00|540.48|538.28|539.48|537.28|541.23|539.03|537.98|535.78|0
1661972100000|2022-08-31 18:55:00|539.23|537.03|537.73|535.53|542.48|540.28|537.73|535.53|0
1661972400000|2022-08-31 19:00:00|537.98|535.78|532.48|530.28|540.98|538.78|532.23|530.03|0
1661972700000|2022-08-31 19:05:00|532.73|530.53|530.73|528.53|535.73|533.53|527.73|525.53|0
1661973000000|2022-08-31 19:10:00|531.23|529.03|524.98|522.78|531.48|529.28|524.98|522.78|0
1661973300000|2022-08-31 19:15:00|524.23|522.03|522.98|520.78|524.48|522.28|517.49|515.29|0
1661973600000|2022-08-31 19:20:00|523.48|521.28|531.48|529.28|532.23|530.03|523.48|521.28|0
1661973900000|2022-08-31 19:25:00|530.98|528.78|529.73|527.53|532.48|530.28|528.48|526.28|0
1661974200000|2022-08-31 19:30:00|530.48|528.28|533.73|531.53|535.23|533.03|527.73|525.53|0
1661974500000|2022-08-31 19:35:00|533.98|531.78|528.23|526.03|535.48|533.28|527.98|525.78|0
1661974800000|2022-08-31 19:40:00|527.98|525.78|521.73|519.53|531.48|529.28|521.23|519.03|0
1661975100000|2022-08-31 19:45:00|522.23|520.03|524.23|522.03|525.98|523.78|517.74|515.54|0
1661975400000|2022-08-31 19:50:00|525.61|523.41|532.98|530.78|533.73|531.53|524.48|522.28|0
1661975700000|2022-08-31 19:55:00|533.73|531.53|545.48|543.28|545.98|543.78|531.98|529.78|0
1661976000000|2022-08-31 20:00:00|543.48|541.28|544.73|542.53|547.98|545.78|542.73|540.53|0
1661976300000|2022-08-31 20:05:00|544.48|542.28|541.98|539.78|544.98|542.78|541.73|539.53|0
1661976600000|2022-08-31 20:10:00|541.73|539.53|541.48|539.28|542.23|540.03|541.23|539.03|0
1661976900000|2022-08-31 20:15:00|542.28|539.48|541.53|538.73|542.78|539.98|541.53|538.73|0
1661977200000|2022-08-31 20:20:00|541.41|538.61|541.28|538.48|542.28|539.48|541.03|538.23|0
1661977500000|2022-08-31 20:25:00|541.53|538.73|540.53|537.73|542.53|539.73|540.53|537.73|0
1661977800000|2022-08-31 20:30:00|540.78|537.98|540.28|537.48|540.78|537.98|539.78|536.98|0
1661978100000|2022-08-31 20:35:00|540.03|537.23|540.03|537.23|540.28|537.48|540.03|537.23|0
1661978400000|2022-08-31 20:40:00|540.28|537.48|541.03|538.23|541.03|538.23|540.03|537.23|0
1661978700000|2022-08-31 20:45:00|541.28|538.48|541.53|538.73|543.03|540.23|541.28|538.48|0
1661979000000|2022-08-31 20:50:00|541.66|538.86|541.03|538.23|541.66|538.86|540.78|537.98|0
1661979300000|2022-08-31 20:55:00|540.78|537.98|541.41|538.61|541.53|538.73|540.41|537.61|0
1661979600000|2022-08-31 21:00:00|541.51|538.71|541.15|538.35|541.66|538.86|540.93|538.13|0
1661979900000|2022-08-31 21:05:00|541.77|538.97|540.93|538.13|541.84|539.04|540.9|538.1|0
1661980200000|2022-08-31 21:10:00|540.9|538.1|541.62|538.82|541.62|538.82|540.57|537.77|0
1661980500000|2022-08-31 21:15:00|541.73|538.93|541.88|539.08|541.88|539.08|541.55|538.75|0
1661980800000|2022-08-31 21:20:00|542.28|539.48|543.45|540.65|543.52|540.72|542.28|539.48|0
1661981100000|2022-08-31 21:25:00|543.41|540.61|542.93|540.13|543.52|540.72|542.86|540.06|0
1661981400000|2022-08-31 21:30:00|542.83|540.03|542.97|540.17|542.97|540.17|542.46|539.66|0
1661981700000|2022-08-31 21:35:00|543.01|540.21|544.21|541.41|544.35|541.55|543.01|540.21|0
1661982000000|2022-08-31 21:40:00|543.74|540.94|543.88|541.08|543.88|541.08|543.7|540.9|0
1661982300000|2022-08-31 21:45:00|544.35|541.55|544.46|541.66|544.57|541.77|544.02|541.22|0
1661982600000|2022-08-31 21:50:00|544.42|541.62|544.53|541.73|544.72|541.92|544.42|541.62|0
1661982900000|2022-08-31 21:55:00|544.61|541.81|543.84|541.04|544.68|541.88|543.81|541.01|0
1661983200000|2022-08-31 22:00:00|546.66|543.86|541.91|539.11|546.66|543.86|540.78|537.98|0
1661983500000|2022-08-31 22:05:00|541.78|538.98|541.78|538.98|542.53|539.73|541.28|538.48|0
1661983800000|2022-08-31 22:10:00|542.03|539.23|546.78|543.98|546.78|543.98|542.03|539.23|0
1661984100000|2022-08-31 22:15:00|547.03|544.23|549.16|546.36|549.28|546.48|545.78|542.98|0
1661984400000|2022-08-31 22:20:00|549.28|546.48|553.78|550.98|553.78|550.98|547.28|544.48|0
1661984700000|2022-08-31 22:25:00|553.53|550.73|554.53|551.73|556.03|553.23|552.78|549.98|0
1661985000000|2022-08-31 22:30:00|554.28|551.48|557.53|554.73|559.53|556.73|553.91|551.11|0
1661985300000|2022-08-31 22:35:00|557.78|554.98|559.03|556.23|559.03|556.23|556.28|553.48|0
1661985600000|2022-08-31 22:40:00|558.28|555.48|558.28|555.48|558.53|555.73|557.53|554.73|0
1661985900000|2022-08-31 22:45:00|558.03|555.23|556.78|553.98|558.03|555.23|556.53|553.73|0
1661986200000|2022-08-31 22:50:00|556.53|553.73|554.78|551.98|557.03|554.23|553.78|550.98|0
1661986500000|2022-08-31 22:55:00|554.28|551.48|554.66|551.86|555.78|552.98|554.03|551.23|0
1661986800000|2022-08-31 23:00:00|555.03|552.23|558.28|555.48|558.78|555.98|554.78|551.98|0
1661987100000|2022-08-31 23:05:00|558.03|555.23|559.27|556.47|560.27|557.47|558.03|555.23|0
1661987400000|2022-08-31 23:10:00|559.15|556.35|560.27|557.47|560.27|557.47|558.03|555.23|0
1661987700000|2022-08-31 23:15:00|563.77|560.97|564.27|561.47|564.52|561.72|563.27|560.47|0
1661988000000|2022-08-31 23:20:00|563.77|560.97|563.77|560.97|564.27|561.47|562.77|559.97|0
1661988300000|2022-08-31 23:25:00|564.15|561.35|569.02|566.22|569.02|566.22|564.15|561.35|0
1661988600000|2022-08-31 23:30:00|568.77|565.97|569.27|566.47|572.02|569.22|568.77|565.97|0
1661988900000|2022-08-31 23:35:00|569.15|566.35|570.27|567.47|570.27|567.47|567.52|564.72|0
1661989200000|2022-08-31 23:40:00|569.52|566.72|568.52|565.72|570.02|567.22|568.02|565.22|0
1661989500000|2022-08-31 23:45:00|568.4|565.6|566.52|563.72|568.4|565.6|566.02|563.22|0
1661989800000|2022-08-31 23:50:00|566.27|563.47|568.02|565.22|568.27|565.47|565.15|562.35|0
1661990100000|2022-08-31 23:55:00|568.27|565.47|565.52|562.72|568.52|565.72|563.78|560.98|0
1661990400000|2022-09-01 00:00:00|565.02|562.22|564.28|561.48|568.27|565.47|564.28|561.48|0
1661990700000|2022-09-01 00:05:00|564.41|561.61|563.28|560.48|564.53|561.73|562.53|559.73|0
1661991000000|2022-09-01 00:10:00|563.78|560.98|569.27|566.47|569.27|566.47|563.78|560.98|0
1661991300000|2022-09-01 00:15:00|569.77|566.97|568.52|565.72|569.77|566.97|566.52|563.72|0
1661991600000|2022-09-01 00:20:00|568.27|565.47|567.52|564.72|569.02|566.22|566.52|563.72|0
1661991900000|2022-09-01 00:25:00|567.27|564.47|565.52|562.72|567.77|564.97|564.77|561.97|0
1661992200000|2022-09-01 00:30:00|565.77|562.97|568.65|565.85|568.77|565.97|565.02|562.22|0
1661992500000|2022-09-01 00:35:00|568.77|565.97|570.52|567.72|571.02|568.22|567.02|564.22|0
1661992800000|2022-09-01 00:40:00|570.77|567.97|575.77|572.97|576.02|573.22|569.9|567.1|0
1661993100000|2022-09-01 00:45:00|575.52|572.72|573.9|571.1|577.02|574.22|572.77|569.97|0
1661993400000|2022-09-01 00:50:00|574.02|571.22|572.02|569.22|574.27|571.47|570.77|567.97|0
1661993700000|2022-09-01 00:55:00|571.9|569.1|570.77|567.97|572.77|569.97|570.52|567.72|0
1661994000000|2022-09-01 01:00:00|570.52|567.72|566.9|564.1|570.77|567.97|566.9|564.1|0
1661994300000|2022-09-01 01:05:00|567.02|564.22|568.03|565.23|568.53|565.73|567.02|564.22|0
1661994600000|2022-09-01 01:10:00|567.78|564.98|569.03|566.23|569.28|566.48|567.53|564.73|0
1661994900000|2022-09-01 01:15:00|568.78|565.98|566.53|563.73|569.03|566.23|565.03|562.23|0
1661995200000|2022-09-01 01:20:00|566.78|563.98|567.53|564.73|569.53|566.73|566.03|563.23|0
1661995500000|2022-09-01 01:25:00|567.41|564.61|567.53|564.73|567.78|564.98|566.16|563.36|0
1661995800000|2022-09-01 01:30:00|567.03|564.23|569.28|566.48|570.03|567.23|566.03|563.23|0
1661996100000|2022-09-01 01:35:00|569.53|566.73|569.41|566.61|570.78|567.98|568.41|565.61|0
1661996400000|2022-09-01 01:40:00|569.78|566.98|567.53|564.73|571.78|568.98|567.03|564.23|0
1661996700000|2022-09-01 01:45:00|567.78|564.98|569.28|566.48|569.78|566.98|566.41|563.61|0
1661997000000|2022-09-01 01:50:00|569.16|566.36|567.78|564.98|570.53|567.73|567.28|564.48|0
1661997300000|2022-09-01 01:55:00|567.91|565.11|566.91|564.11|568.66|565.86|566.53|563.73|0
1661997600000|2022-09-01 02:00:00|567.28|564.48|566.53|563.73|567.78|564.98|566.53|563.73|0
1661997900000|2022-09-01 02:05:00|566.66|563.86|567.78|564.98|568.03|565.23|566.03|563.23|0
1661998200000|2022-09-01 02:10:00|567.66|564.86|567.28|564.48|568.28|565.48|566.03|563.23|0
1661998500000|2022-09-01 02:15:00|567.53|564.73|567.03|564.23|567.53|564.73|566.53|563.73|0
1661998800000|2022-09-01 02:20:00|566.78|563.98|565.53|562.73|567.03|564.23|565.28|562.48|0
1661999100000|2022-09-01 02:25:00|565.28|562.48|565.53|562.73|565.78|562.98|563.28|560.48|0
1661999400000|2022-09-01 02:30:00|565.78|562.98|568.28|565.48|568.66|565.86|565.78|562.98|0
1661999700000|2022-09-01 02:35:00|567.53|564.73|568.78|565.98|568.78|565.98|567.53|564.73|0
1662000000000|2022-09-01 02:40:00|568.53|565.73|568.53|565.73|569.28|566.48|567.78|564.98|0
1662000300000|2022-09-01 02:45:00|568.41|565.61|568.03|565.23|568.78|565.98|567.53|564.73|0
1662000600000|2022-09-01 02:50:00|567.78|564.98|568.53|565.73|568.66|565.86|567.16|564.36|0
1662000900000|2022-09-01 02:55:00|568.66|565.86|567.66|564.86|569.78|566.98|567.66|564.86|0
1662001200000|2022-09-01 03:00:00|567.53|564.73|568.28|565.48|568.28|565.48|566.03|563.23|0
1662001500000|2022-09-01 03:05:00|568.53|565.73|568.53|565.73|569.28|566.48|567.53|564.73|0
1662001800000|2022-09-01 03:10:00|568.66|565.86|568.53|565.73|569.03|566.23|568.03|565.23|0
1662002100000|2022-09-01 03:15:00|568.41|565.61|568.03|565.23|568.78|565.98|568.03|565.23|0
1662002400000|2022-09-01 03:20:00|568.28|565.48|568.03|565.23|568.78|565.98|568.03|565.23|0
1662002700000|2022-09-01 03:25:00|568.28|565.48|568.53|565.73|569.53|566.73|568.28|565.48|0
1662003000000|2022-09-01 03:30:00|568.28|565.48|567.28|564.48|569.28|566.48|567.03|564.23|0
1662003300000|2022-09-01 03:35:00|567.03|564.23|569.28|566.48|569.28|566.48|567.03|564.23|0
1662003600000|2022-09-01 03:40:00|569.03|566.23|574.78|571.98|574.78|571.98|568.28|565.48|0
1662003900000|2022-09-01 03:45:00|574.28|571.48|574.41|571.61|575.28|572.48|572.66|569.86|0
1662004200000|2022-09-01 03:50:00|574.28|571.48|573.28|570.48|574.53|571.73|572.53|569.73|0
1662004500000|2022-09-01 03:55:00|573.66|570.86|574.03|571.23|574.28|571.48|573.03|570.23|0
1662004800000|2022-09-01 04:00:00|573.53|570.73|572.28|569.48|573.78|570.98|571.78|568.98|0
1662005100000|2022-09-01 04:05:00|572.03|569.23|571.78|568.98|572.03|569.23|571.03|568.23|0
1662005400000|2022-09-01 04:10:00|571.53|568.73|573.16|570.36|574.03|571.23|571.28|568.48|0
1662005700000|2022-09-01 04:15:00|573.03|570.23|572.41|569.61|573.53|570.73|571.78|568.98|0
1662006000000|2022-09-01 04:20:00|572.53|569.73|572.78|569.98|573.28|570.48|572.03|569.23|0
1662006300000|2022-09-01 04:25:00|573.03|570.23|572.03|569.23|573.28|570.48|571.53|568.73|0
1662006600000|2022-09-01 04:30:00|571.78|568.98|571.28|568.48|572.53|569.73|570.78|567.98|0
1662006900000|2022-09-01 04:35:00|571.41|568.61|568.78|565.98|571.53|568.73|568.28|565.48|0
1662007200000|2022-09-01 04:40:00|568.66|565.86|569.78|566.98|570.53|567.73|568.53|565.73|0
1662007500000|2022-09-01 04:45:00|569.53|566.73|566.78|563.98|569.78|566.98|566.28|563.48|0
1662007800000|2022-09-01 04:50:00|566.66|563.86|567.03|564.23|567.41|564.61|566.28|563.48|0
1662008100000|2022-09-01 04:55:00|566.78|563.98|566.78|563.98|567.28|564.48|566.53|563.73|0
1662008400000|2022-09-01 05:00:00|567.03|564.23|569.66|566.86|569.78|566.98|567.03|564.23|0
1662008700000|2022-09-01 05:05:00|569.78|566.98|568.03|565.23|569.78|566.98|566.53|563.73|0
1662009000000|2022-09-01 05:10:00|567.91|565.11|568.03|565.23|568.91|566.11|567.53|564.73|0
1662009300000|2022-09-01 05:15:00|567.78|564.98|567.03|564.23|568.03|565.23|566.53|563.73|0
1662009600000|2022-09-01 05:20:00|567.28|564.48|566.78|563.98|568.28|565.48|566.53|563.73|0
1662009900000|2022-09-01 05:25:00|566.53|563.73|565.28|562.48|567.03|564.23|565.03|562.23|0
1662010200000|2022-09-01 05:30:00|565.03|562.23|566.78|563.98|568.03|565.23|565.03|562.23|0
1662010500000|2022-09-01 05:35:00|566.53|563.73|567.41|564.61|569.03|566.23|566.41|563.61|0
1662010800000|2022-09-01 05:40:00|567.53|564.73|565.91|563.11|567.53|564.73|565.03|562.23|0
1662011100000|2022-09-01 05:45:00|565.78|562.98|570.53|567.73|570.78|567.98|565.03|562.23|0
1662011400000|2022-09-01 05:50:00|570.78|567.98|569.03|566.23|571.78|568.98|567.78|564.98|0
1662011700000|2022-09-01 05:55:00|569.16|566.36|569.53|566.73|569.78|566.98|568.53|565.73|0
1662012000000|2022-09-01 06:00:00|570.53|567.73|571.03|568.23|572.03|569.23|567.53|564.73|0
1662012300000|2022-09-01 06:05:00|571.41|568.61|573.28|570.48|575.78|572.98|571.41|568.61|0
1662012600000|2022-09-01 06:10:00|573.03|570.23|573.91|571.11|576.28|573.48|572.41|569.61|0
1662012900000|2022-09-01 06:15:00|574.03|571.23|576.78|573.98|577.28|574.48|574.03|571.23|0
1662013200000|2022-09-01 06:20:00|577.03|574.23|577.28|574.48|577.28|574.48|574.03|571.23|0
1662013500000|2022-09-01 06:25:00|578.28|575.48|573.91|571.11|579.28|576.48|573.53|570.73|0
1662013800000|2022-09-01 06:30:00|573.53|570.73|571.53|568.73|574.16|571.36|571.53|568.73|0
1662014100000|2022-09-01 06:35:00|571.03|568.23|569.28|566.48|572.03|569.23|569.28|566.48|0
1662014400000|2022-09-01 06:40:00|569.53|566.73|567.28|564.48|569.78|566.98|566.28|563.48|0
1662014700000|2022-09-01 06:45:00|567.03|564.23|566.78|563.98|568.28|565.48|564.78|561.98|0
1662015000000|2022-09-01 06:50:00|566.53|563.73|567.66|564.86|569.03|566.23|566.03|563.23|0
1662015300000|2022-09-01 06:55:00|567.53|564.73|568.16|565.36|568.78|565.98|566.28|563.48|0
1662015600000|2022-09-01 07:00:00|568.53|565.73|567.66|564.86|571.53|568.73|566.53|563.73|0
1662015900000|2022-09-01 07:05:00|567.23|565.03|567.73|565.53|571.48|569.28|565.98|563.78|0
1662016200000|2022-09-01 07:10:00|567.48|565.28|563.73|561.53|568.48|566.28|563.48|561.28|0
1662016500000|2022-09-01 07:15:00|564.23|562.03|568.73|566.53|568.98|566.78|561.48|559.28|0
1662016800000|2022-09-01 07:20:00|568.36|566.16|570.73|568.53|570.98|568.78|566.23|564.03|0
1662017100000|2022-09-01 07:25:00|570.48|568.28|574.86|572.66|574.86|572.66|568.73|566.53|0
1662017400000|2022-09-01 07:30:00|574.98|572.78|574.73|572.53|576.98|574.78|573.48|571.28|0
1662017700000|2022-09-01 07:35:00|574.23|572.03|573.73|571.53|574.73|572.53|570.48|568.28|0
1662018000000|2022-09-01 07:40:00|573.61|571.41|573.98|571.78|576.73|574.53|572.86|570.66|0
1662018300000|2022-09-01 07:45:00|573.48|571.28|569.23|567.03|573.73|571.53|568.73|566.53|0
1662018600000|2022-09-01 07:50:00|569.48|567.28|572.23|570.03|572.23|570.03|569.23|567.03|0
1662018900000|2022-09-01 07:55:00|572.11|569.91|570.98|568.78|572.98|570.78|570.48|568.28|0
1662019200000|2022-09-01 08:00:00|570.73|568.53|569.73|567.53|573.98|571.78|569.73|567.53|0
1662019500000|2022-09-01 08:05:00|569.98|567.78|571.98|569.78|571.98|569.78|567.73|565.53|0
1662019800000|2022-09-01 08:10:00|572.48|570.28|568.73|566.53|573.73|571.53|568.23|566.03|0
1662020100000|2022-09-01 08:15:00|568.23|566.03|571.61|569.41|571.73|569.53|568.23|566.03|0
1662020400000|2022-09-01 08:20:00|571.98|569.78|573.73|571.53|573.98|571.78|570.86|568.66|0
1662020700000|2022-09-01 08:25:00|573.98|571.78|575.48|573.28|575.48|573.28|573.23|571.03|0
1662021000000|2022-09-01 08:30:00|575.23|573.03|577.73|575.53|578.23|576.03|574.48|572.28|0
1662021300000|2022-09-01 08:35:00|576.98|574.78|575.23|573.03|578.23|576.03|575.11|572.91|0
1662021600000|2022-09-01 08:40:00|575.11|572.91|576.48|574.28|576.98|574.78|573.98|571.78|0
1662021900000|2022-09-01 08:45:00|576.73|574.53|578.11|575.91|578.98|576.78|576.23|574.03|0
1662022200000|2022-09-01 08:50:00|578.23|576.03|579.73|577.53|579.98|577.78|577.36|575.16|0
1662022500000|2022-09-01 08:55:00|579.48|577.28|576.23|574.03|579.73|577.53|575.98|573.78|0
1662022800000|2022-09-01 09:00:00|575.98|573.78|573.36|571.16|576.48|574.28|572.48|570.28|0
1662023100000|2022-09-01 09:05:00|573.23|571.03|574.23|572.03|574.73|572.53|572.48|570.28|0
1662023400000|2022-09-01 09:10:00|574.11|571.91|576.61|574.41|576.73|574.53|572.48|570.28|0
1662023700000|2022-09-01 09:15:00|576.48|574.28|577.48|575.28|577.73|575.53|574.73|572.53|0
1662024000000|2022-09-01 09:20:00|577.23|575.03|579.48|577.28|579.98|577.78|577.23|575.03|0
1662024300000|2022-09-01 09:25:00|579.23|577.03|575.98|573.78|579.23|577.03|575.73|573.53|0
1662024600000|2022-09-01 09:30:00|575.86|573.66|577.73|575.53|577.73|575.53|574.11|571.91|0
1662024900000|2022-09-01 09:35:00|577.98|575.78|573.98|571.78|578.23|576.03|573.73|571.53|0
1662025200000|2022-09-01 09:40:00|573.73|571.53|571.48|569.28|574.48|572.28|571.48|569.28|0
1662025500000|2022-09-01 09:45:00|571.73|569.53|569.86|567.66|571.73|569.53|569.23|567.03|0
1662025800000|2022-09-01 09:50:00|569.98|567.78|568.73|566.53|570.48|568.28|568.23|566.03|0
1662026100000|2022-09-01 09:55:00|568.86|566.66|571.23|569.03|571.48|569.28|568.73|566.53|0
1662026400000|2022-09-01 10:00:00|571.48|569.28|571.98|569.78|571.98|569.78|570.61|568.41|0
1662026700000|2022-09-01 10:05:00|571.86|569.66|571.48|569.28|572.48|570.28|570.23|568.03|0
1662027000000|2022-09-01 10:10:00|571.23|569.03|571.73|569.53|572.73|570.53|570.73|568.53|0
1662027300000|2022-09-01 10:15:00|571.61|569.41|573.73|571.53|574.23|572.03|571.61|569.41|0
1662027600000|2022-09-01 10:20:00|573.23|571.03|573.98|571.78|573.98|571.78|570.73|568.53|0
1662027900000|2022-09-01 10:25:00|573.86|571.66|571.48|569.28|574.23|572.03|570.48|568.28|0
1662028200000|2022-09-01 10:30:00|571.23|569.03|573.11|570.91|574.23|572.03|570.73|568.53|0
1662028500000|2022-09-01 10:35:00|573.23|571.03|573.86|571.66|574.86|572.66|572.98|570.78|0
1662028800000|2022-09-01 10:40:00|573.98|571.78|573.48|571.28|575.23|573.03|573.48|571.28|0
1662029100000|2022-09-01 10:45:00|573.61|571.41|573.11|570.91|574.73|572.53|572.48|570.28|0
1662029400000|2022-09-01 10:50:00|572.98|570.78|573.23|571.03|574.98|572.78|572.98|570.78|0
1662029700000|2022-09-01 10:55:00|573.48|571.28|571.23|569.03|574.48|572.28|569.98|567.78|0
1662030000000|2022-09-01 11:00:00|570.73|568.53|569.23|567.03|570.98|568.78|568.98|566.78|0
1662030300000|2022-09-01 11:05:00|569.36|567.16|568.98|566.78|570.73|568.53|568.36|566.16|0
1662030600000|2022-09-01 11:10:00|568.73|566.53|565.98|563.78|570.48|568.28|565.36|563.16|0
1662030900000|2022-09-01 11:15:00|565.61|563.41|563.36|561.16|567.23|565.03|563.23|561.03|0
1662031200000|2022-09-01 11:20:00|563.48|561.28|562.73|560.53|564.61|562.41|562.23|560.03|0
1662031500000|2022-09-01 11:25:00|562.48|560.28|563.98|561.78|564.48|562.28|561.73|559.53|0
1662031800000|2022-09-01 11:30:00|564.23|562.03|558.48|556.28|565.48|563.28|558.23|556.03|0
1662032100000|2022-09-01 11:35:00|558.73|556.53|559.23|557.03|559.73|557.53|557.98|555.78|0
1662032400000|2022-09-01 11:40:00|559.48|557.28|554.73|552.53|559.98|557.78|554.73|552.53|0
1662032700000|2022-09-01 11:45:00|554.48|552.28|557.48|555.28|557.73|555.53|552.98|550.78|0
1662033000000|2022-09-01 11:50:00|557.73|555.53|557.73|555.53|559.98|557.78|557.23|555.03|0
1662033300000|2022-09-01 11:55:00|558.11|555.91|559.23|557.03|559.48|557.28|555.73|553.53|0
1662033600000|2022-09-01 12:00:00|558.98|556.78|558.98|556.78|559.48|557.28|555.98|553.78|0
1662033900000|2022-09-01 12:05:00|559.23|557.03|559.36|557.16|559.48|557.28|557.48|555.28|0
1662034200000|2022-09-01 12:10:00|559.23|557.03|561.98|559.78|562.23|560.03|557.48|555.28|0
1662034500000|2022-09-01 12:15:00|562.23|560.03|563.48|561.28|563.98|561.78|561.48|559.28|0
1662034800000|2022-09-01 12:20:00|563.73|561.53|560.61|558.41|563.86|561.66|560.61|558.41|0
1662035100000|2022-09-01 12:25:00|560.23|558.03|562.98|560.78|564.97|562.77|560.23|558.03|0
1662035400000|2022-09-01 12:30:00|563.36|561.16|569.97|567.77|570.72|568.52|560.73|558.53|0
1662035700000|2022-09-01 12:35:00|569.72|567.52|568.97|566.77|572.6|570.4|567.97|565.77|0
1662036000000|2022-09-01 12:40:00|568.72|566.52|568.97|566.77|570.47|568.27|567.72|565.52|0
1662036300000|2022-09-01 12:45:00|568.72|566.52|567.22|565.02|569.47|567.27|565.72|563.52|0
1662036600000|2022-09-01 12:50:00|567.47|565.27|568.97|566.77|569.97|567.77|565.72|563.52|0
1662036900000|2022-09-01 12:55:00|569.22|567.02|571.47|569.27|571.97|569.77|568.22|566.02|0
1662037200000|2022-09-01 13:00:00|571.72|569.52|574.97|572.77|574.97|572.77|571.35|569.15|0
1662037500000|2022-09-01 13:05:00|574.72|572.52|570.47|568.27|575.47|573.27|567.47|565.27|0
1662037800000|2022-09-01 13:10:00|570.72|568.52|569.22|567.02|571.22|569.02|567.97|565.77|0
1662038100000|2022-09-01 13:15:00|568.97|566.77|567.72|565.52|570.47|568.27|567.72|565.52|0
1662038400000|2022-09-01 13:20:00|567.97|565.77|567.72|565.52|569.35|567.15|567.22|565.02|0
1662038700000|2022-09-01 13:25:00|568.72|566.52|568.97|566.77|571.22|569.02|568.22|566.02|0
1662039000000|2022-09-01 13:30:00|569.47|567.27|576.22|574.02|576.22|574.02|564.47|562.27|0
1662039300000|2022-09-01 13:35:00|576.72|574.52|572.22|570.02|577.72|575.52|570.97|568.77|0
1662039600000|2022-09-01 13:40:00|572.47|570.27|568.73|566.53|572.47|570.27|563.73|561.53|0
1662039900000|2022-09-01 13:45:00|569.23|567.03|571.98|569.78|573.98|571.78|565.73|563.53|0
1662040200000|2022-09-01 13:50:00|572.23|570.03|569.98|567.78|575.73|573.53|569.73|567.53|0
1662040500000|2022-09-01 13:55:00|570.86|568.66|570.86|568.66|578.22|576.02|568.98|566.78|0
1662040800000|2022-09-01 14:00:00|569.48|567.28|584.22|582.02|584.97|582.77|565.86|563.66|0
1662041100000|2022-09-01 14:05:00|584.47|582.27|582.23|580.03|585.22|583.02|579.72|577.52|0
1662041400000|2022-09-01 14:10:00|582.48|580.28|587.98|585.78|588.98|586.78|581.73|579.53|0
1662041700000|2022-09-01 14:15:00|588.98|586.78|588.73|586.53|592.23|590.03|587.73|585.53|0
1662042000000|2022-09-01 14:20:00|588.98|586.78|577.48|575.28|589.98|587.78|577.23|575.03|0
1662042300000|2022-09-01 14:25:00|577.23|575.03|571.98|569.78|577.98|575.78|570.73|568.53|0
1662042600000|2022-09-01 14:30:00|571.48|569.28|578.23|576.03|578.48|576.28|571.48|569.28|0
1662042900000|2022-09-01 14:35:00|578.98|576.78|587.72|585.52|588.22|586.02|575.48|573.28|0
1662043200000|2022-09-01 14:40:00|587.97|585.77|591.72|589.52|593.47|591.27|584.73|582.53|0
1662043500000|2022-09-01 14:45:00|592.22|590.02|595.47|593.27|596.47|594.27|591.97|589.77|0
1662043800000|2022-09-01 14:50:00|595.97|593.77|593.98|591.78|595.97|593.77|588.73|586.53|0
1662044100000|2022-09-01 14:55:00|593.23|591.03|594.23|592.03|595.23|593.03|590.48|588.28|0
1662044400000|2022-09-01 15:00:00|594.73|592.53|595.98|593.78|597.48|595.28|591.73|589.53|0
1662044700000|2022-09-01 15:05:00|595.73|593.53|584.98|582.78|595.73|593.53|581.98|579.78|0
1662045000000|2022-09-01 15:10:00|584.48|582.28|580.48|578.28|584.48|582.28|579.23|577.03|0
1662045300000|2022-09-01 15:15:00|580.73|578.53|580.98|578.78|583.23|581.03|577.73|575.53|0
1662045600000|2022-09-01 15:20:00|580.73|578.53|585.72|583.52|589.47|587.27|580.73|578.53|0
1662045900000|2022-09-01 15:25:00|586.22|584.02|589.22|587.02|591.22|589.02|583.72|581.52|0
1662046200000|2022-09-01 15:30:00|588.97|586.77|578.73|576.53|589.47|587.27|578.48|576.28|0
1662046500000|2022-09-01 15:35:00|577.98|575.78|579.48|577.28|580.23|578.03|571.98|569.78|0
1662046800000|2022-09-01 15:40:00|579.98|577.78|587.47|585.27|587.47|585.27|578.73|576.53|0
1662047100000|2022-09-01 15:45:00|587.72|585.52|584.97|582.77|588.72|586.52|584.72|582.52|0
1662047400000|2022-09-01 15:50:00|584.72|582.52|587.47|585.27|589.97|587.77|583.97|581.77|0
1662047700000|2022-09-01 15:55:00|586.72|584.52|586.22|584.02|591.22|589.02|586.22|584.02|0
1662048000000|2022-09-01 16:00:00|586.47|584.27|580.23|578.03|586.47|584.27|580.23|578.03|0
1662048300000|2022-09-01 16:05:00|581.22|579.02|578.48|576.28|585.22|583.02|577.48|575.28|0
1662048600000|2022-09-01 16:10:00|578.98|576.78|578.98|576.78|582.47|580.27|578.98|576.78|0
1662048900000|2022-09-01 16:15:00|578.23|576.03|578.48|576.28|579.98|577.78|574.98|572.78|0
1662049200000|2022-09-01 16:20:00|577.98|575.78|581.22|579.02|582.72|580.52|577.73|575.53|0
1662049500000|2022-09-01 16:25:00|580.97|578.77|579.98|577.78|583.47|581.27|576.73|574.53|0
1662049800000|2022-09-01 16:30:00|580.48|578.28|579.73|577.53|583.47|581.27|579.73|577.53|0
1662050100000|2022-09-01 16:35:00|579.48|577.28|586.97|584.77|587.97|585.77|579.23|577.03|0
1662050400000|2022-09-01 16:40:00|587.72|585.52|585.22|583.02|588.97|586.77|585.22|583.02|0
1662050700000|2022-09-01 16:45:00|585.47|583.27|585.72|583.52|589.22|587.02|584.22|582.02|0
1662051000000|2022-09-01 16:50:00|585.47|583.27|591.72|589.52|592.22|590.02|585.22|583.02|0
1662051300000|2022-09-01 16:55:00|591.22|589.02|590.47|588.27|594.72|592.52|589.47|587.27|0
1662051600000|2022-09-01 17:00:00|590.22|588.02|587.47|585.27|592.72|590.52|585.47|583.27|0
1662051900000|2022-09-01 17:05:00|587.22|585.02|581.22|579.02|587.22|585.02|581.22|579.02|0
1662052200000|2022-09-01 17:10:00|580.97|578.77|577.48|575.28|583.97|581.77|577.11|574.91|0
1662052500000|2022-09-01 17:15:00|576.73|574.53|577.98|575.78|578.73|576.53|575.98|573.78|0
1662052800000|2022-09-01 17:20:00|577.86|575.66|571.48|569.28|577.86|575.66|571.23|569.03|0
1662053100000|2022-09-01 17:25:00|571.98|569.78|567.73|565.53|573.48|571.28|566.98|564.78|0
1662053400000|2022-09-01 17:30:00|567.98|565.78|568.47|566.27|570.98|568.78|566.23|564.03|0
1662053700000|2022-09-01 17:35:00|568.22|566.02|571.72|569.52|573.47|571.27|567.48|565.28|0
1662054000000|2022-09-01 17:40:00|571.22|569.02|573.47|571.27|574.47|572.27|570.97|568.77|0
1662054300000|2022-09-01 17:45:00|574.47|572.27|576.72|574.52|578.97|576.77|574.22|572.02|0
1662054600000|2022-09-01 17:50:00|575.72|573.52|576.73|574.53|578.47|576.27|575.22|573.02|0
1662054900000|2022-09-01 17:55:00|577.22|575.02|576.48|574.28|578.22|576.02|574.73|572.53|0
1662055200000|2022-09-01 18:00:00|575.23|573.03|571.73|569.53|579.22|577.02|571.73|569.53|0
1662055500000|2022-09-01 18:05:00|570.98|568.78|574.48|572.28|576.23|574.03|569.23|567.03|0
1662055800000|2022-09-01 18:10:00|574.23|572.03|572.22|570.02|577.72|575.52|571.48|569.28|0
1662056100000|2022-09-01 18:15:00|572.72|570.52|569.48|567.28|572.72|570.52|569.23|567.03|0
1662056400000|2022-09-01 18:20:00|569.23|567.03|559.48|557.28|569.48|567.28|557.98|555.78|0
1662056700000|2022-09-01 18:25:00|559.23|557.03|556.23|554.03|559.48|557.28|553.73|551.53|0
1662057000000|2022-09-01 18:30:00|555.98|553.78|552.48|550.28|555.98|553.78|551.23|549.03|0
1662057300000|2022-09-01 18:35:00|552.73|550.53|554.98|552.78|557.98|555.78|547.98|545.78|0
1662057600000|2022-09-01 18:40:00|555.23|553.03|558.73|556.53|559.23|557.03|552.73|550.53|0
1662057900000|2022-09-01 18:45:00|558.48|556.28|560.98|558.78|562.48|560.28|554.23|552.03|0
1662058200000|2022-09-01 18:50:00|560.73|558.53|552.98|550.78|561.98|559.78|552.48|550.28|0
1662058500000|2022-09-01 18:55:00|553.48|551.28|555.48|553.28|557.98|555.78|550.98|548.78|0
1662058800000|2022-09-01 19:00:00|555.23|553.03|555.73|553.53|557.48|555.28|549.48|547.28|0
1662059100000|2022-09-01 19:05:00|555.48|553.28|546.23|544.03|555.48|553.28|544.98|542.78|0
1662059400000|2022-09-01 19:10:00|545.98|543.78|544.98|542.78|549.98|547.78|542.73|540.53|0
1662059700000|2022-09-01 19:15:00|545.48|543.28|552.47|550.27|552.47|550.27|544.48|542.28|0
1662060000000|2022-09-01 19:20:00|552.22|550.02|552.22|550.02|555.97|553.77|548.97|546.77|0
1662060300000|2022-09-01 19:25:00|551.97|549.77|557.47|555.27|557.97|555.77|551.97|549.77|0
1662060600000|2022-09-01 19:30:00|558.72|556.52|559.47|557.27|561.47|559.27|555.97|553.77|0
1662060900000|2022-09-01 19:35:00|559.22|557.02|555.22|553.02|560.47|558.27|552.47|550.27|0
1662061200000|2022-09-01 19:40:00|555.47|553.27|553.22|551.02|557.72|555.52|552.22|550.02|0
1662061500000|2022-09-01 19:45:00|553.47|551.27|556.72|554.52|557.72|555.52|550.22|548.02|0
1662061800000|2022-09-01 19:50:00|554.97|552.77|543.98|541.78|554.97|552.77|543.98|541.78|0
1662062100000|2022-09-01 19:55:00|543.73|541.53|533.48|531.28|543.73|541.53|530.73|528.53|0
1662062400000|2022-09-01 20:00:00|533.98|531.78|534.98|532.78|536.23|534.03|533.98|531.78|0
1662062700000|2022-09-01 20:05:00|534.73|532.53|533.73|531.53|535.23|533.03|533.23|531.03|0
1662063000000|2022-09-01 20:10:00|533.98|531.78|540.72|538.52|541.22|539.02|533.98|531.78|0
1662063300000|2022-09-01 20:15:00|538.52|535.72|535.52|532.72|538.77|535.97|535.02|532.22|0
1662063600000|2022-09-01 20:20:00|535.77|532.97|534.28|531.48|536.27|533.47|534.03|531.23|0
1662063900000|2022-09-01 20:25:00|534.53|531.73|533.78|530.98|535.27|532.47|533.28|530.48|0
1662064200000|2022-09-01 20:30:00|533.53|530.73|534.28|531.48|535.27|532.47|533.53|530.73|0
1662064500000|2022-09-01 20:35:00|534.53|531.73|535.02|532.22|535.52|532.72|534.28|531.48|0
1662064800000|2022-09-01 20:40:00|535.27|532.47|534.52|531.72|535.27|532.47|534.03|531.23|0
1662065100000|2022-09-01 20:45:00|534.77|531.97|533.78|530.98|535.02|532.22|533.28|530.48|0
1662065400000|2022-09-01 20:50:00|533.53|530.73|531.53|528.73|533.53|530.73|531.53|528.73|0
1662065700000|2022-09-01 20:55:00|531.78|528.98|533.41|530.61|533.78|530.98|531.78|528.98|0
1662066000000|2022-09-01 21:00:00|533.24|530.44|533.56|530.76|533.75|530.95|533.24|530.44|0
1662066300000|2022-09-01 21:05:00|533.53|530.73|532.87|530.07|533.64|530.84|532.76|529.96|0
1662066600000|2022-09-01 21:10:00|532.83|530.03|533.05|530.25|533.2|530.4|532.4|529.6|0
1662066900000|2022-09-01 21:15:00|533.02|530.22|532.72|529.92|533.05|530.25|532.72|529.92|0
1662067200000|2022-09-01 21:20:00|532.83|530.03|532.4|529.6|532.87|530.07|532.4|529.6|0
1662067500000|2022-09-01 21:25:00|532.33|529.53|532.51|529.71|532.8|530|532.33|529.53|0
1662067800000|2022-09-01 21:30:00|532.72|529.92|532.94|530.14|533.24|530.44|532.58|529.78|0
1662068100000|2022-09-01 21:35:00|532.87|530.07|532.91|530.11|532.91|530.11|532.8|530|0
1662068400000|2022-09-01 21:40:00|532.87|530.07|532.72|529.92|533.05|530.25|532.65|529.85|0
1662068700000|2022-09-01 21:45:00|532.8|530|532.69|529.89|532.83|530.03|532.69|529.89|0
1662069000000|2022-09-01 21:50:00|532.72|529.92|532.44|529.64|532.76|529.96|532.44|529.64|0
1662069300000|2022-09-01 21:55:00|532.72|529.92|532.94|530.14|533.45|530.65|532.58|529.78|0
1662069600000|2022-09-01 22:00:00|533.41|530.61|529.28|526.48|533.41|530.61|528.53|525.73|0
1662069900000|2022-09-01 22:05:00|529.03|526.23|528.03|525.23|529.78|526.98|527.53|524.73|0
1662070200000|2022-09-01 22:10:00|528.28|525.48|528.53|525.73|528.53|525.73|527.28|524.48|0
1662070500000|2022-09-01 22:15:00|528.78|525.98|531.53|528.73|532.16|529.36|528.78|525.98|0
1662070800000|2022-09-01 22:20:00|531.66|528.86|530.78|527.98|532.78|529.98|530.78|527.98|0
1662071100000|2022-09-01 22:25:00|530.53|527.73|530.28|527.48|530.91|528.11|530.03|527.23|0
1662071400000|2022-09-01 22:30:00|530.53|527.73|533.52|530.72|533.52|530.72|530.53|527.73|0
1662071700000|2022-09-01 22:35:00|533.27|530.47|533.77|530.97|534.52|531.72|533.27|530.47|0
1662072000000|2022-09-01 22:40:00|533.52|530.72|534.52|531.72|536.77|533.97|533.52|530.72|0
1662072300000|2022-09-01 22:45:00|534.27|531.47|533.27|530.47|535.02|532.22|533.02|530.22|0
1662072600000|2022-09-01 22:50:00|533.52|530.72|533.77|530.97|534.02|531.22|533.02|530.22|0
1662072900000|2022-09-01 22:55:00|533.78|530.98|534.03|531.23|534.03|531.23|533.28|530.48|0
1662073200000|2022-09-01 23:00:00|533.78|530.98|535.28|532.48|535.78|532.98|533.66|530.86|0
1662073500000|2022-09-01 23:05:00|535.16|532.36|535.03|532.23|535.78|532.98|534.28|531.48|0
1662073800000|2022-09-01 23:10:00|534.91|532.11|535.03|532.23|535.03|532.23|534.28|531.48|0
1662074100000|2022-09-01 23:15:00|535.53|532.73|535.53|532.73|536.03|533.23|534.28|531.48|0
1662074400000|2022-09-01 23:20:00|535.41|532.61|534.78|531.98|535.78|532.98|534.66|531.86|0
1662074700000|2022-09-01 23:25:00|534.66|531.86|534.03|531.23|535.28|532.48|534.03|531.23|0
1662075000000|2022-09-01 23:30:00|534.28|531.48|536.53|533.73|537.03|534.23|533.78|530.98|0
1662075300000|2022-09-01 23:35:00|536.28|533.48|534.16|531.36|536.28|533.48|533.78|530.98|0
1662075600000|2022-09-01 23:40:00|534.28|531.48|531.78|528.98|534.78|531.98|531.53|528.73|0
1662075900000|2022-09-01 23:45:00|532.03|529.23|533.28|530.48|533.78|530.98|531.78|528.98|0
1662076200000|2022-09-01 23:50:00|533.41|530.61|532.28|529.48|534.53|531.73|531.78|528.98|0
1662076500000|2022-09-01 23:55:00|532.53|529.73|531.91|529.11|532.78|529.98|531.53|528.73|0
1662076800000|2022-09-02 00:00:00|531.78|528.98|534.03|531.23|535.28|532.48|531.78|528.98|0
1662077100000|2022-09-02 00:05:00|534.28|531.48|531.53|528.73|535.53|532.73|531.53|528.73|0
1662077400000|2022-09-02 00:10:00|532.03|529.23|533.28|530.48|533.28|530.48|531.28|528.48|0
1662077700000|2022-09-02 00:15:00|533.66|530.86|536.66|533.86|538.03|535.23|533.66|530.86|0
1662078000000|2022-09-02 00:20:00|536.78|533.98|536.28|533.48|538.03|535.23|535.03|532.23|0
1662078300000|2022-09-02 00:25:00|536.41|533.61|534.03|531.23|536.53|533.73|533.53|530.73|0
1662078600000|2022-09-02 00:30:00|533.91|531.11|536.53|533.73|536.53|533.73|533.53|530.73|0
1662078900000|2022-09-02 00:35:00|536.28|533.48|537.03|534.23|537.03|534.23|535.53|532.73|0
1662079200000|2022-09-02 00:40:00|536.78|533.98|534.53|531.73|536.78|533.98|534.03|531.23|0
1662079500000|2022-09-02 00:45:00|534.28|531.48|536.66|533.86|537.03|534.23|534.28|531.48|0
1662079800000|2022-09-02 00:50:00|536.28|533.48|535.28|532.48|537.78|534.98|534.78|531.98|0
1662080100000|2022-09-02 00:55:00|535.53|532.73|535.53|532.73|536.28|533.48|534.28|531.48|0
1662080400000|2022-09-02 01:00:00|535.78|532.98|534.66|531.86|536.16|533.36|533.78|530.98|0
1662080700000|2022-09-02 01:05:00|534.53|531.73|535.53|532.73|535.78|532.98|533.78|530.98|0
1662081000000|2022-09-02 01:10:00|535.28|532.48|536.91|534.11|537.28|534.48|534.28|531.48|0
1662081300000|2022-09-02 01:15:00|536.78|533.98|535.78|532.98|537.28|534.48|534.28|531.48|0
1662081600000|2022-09-02 01:20:00|535.53|532.73|537.03|534.23|537.28|534.48|535.03|532.23|0
1662081900000|2022-09-02 01:25:00|537.28|534.48|536.53|533.73|537.78|534.98|536.28|533.48|0
1662082200000|2022-09-02 01:30:00|536.28|533.48|537.78|534.98|538.53|535.73|536.03|533.23|0
1662082500000|2022-09-02 01:35:00|537.53|534.73|537.03|534.23|539.28|536.48|535.78|532.98|0
1662082800000|2022-09-02 01:40:00|537.28|534.48|537.53|534.73|537.53|534.73|534.78|531.98|0
1662083100000|2022-09-02 01:45:00|537.28|534.48|538.78|535.98|539.03|536.23|536.66|533.86|0
1662083400000|2022-09-02 01:50:00|539.03|536.23|537.03|534.23|539.03|536.23|536.78|533.98|0
1662083700000|2022-09-02 01:55:00|536.78|533.98|536.28|533.48|537.28|534.48|536.28|533.48|0
1662084000000|2022-09-02 02:00:00|536.53|533.73|537.78|534.98|538.28|535.48|536.53|533.73|0
1662084300000|2022-09-02 02:05:00|537.53|534.73|539.03|536.23|539.03|536.23|537.53|534.73|0
1662084600000|2022-09-02 02:10:00|538.78|535.98|540.53|537.73|540.53|537.73|538.53|535.73|0
1662084900000|2022-09-02 02:15:00|540.28|537.48|541.03|538.23|541.78|538.98|540.03|537.23|0
1662085200000|2022-09-02 02:20:00|541.28|538.48|541.53|538.73|542.53|539.73|540.53|537.73|0
1662085500000|2022-09-02 02:25:00|541.78|538.98|542.28|539.48|543.28|540.48|541.53|538.73|0
1662085800000|2022-09-02 02:30:00|542.53|539.73|540.53|537.73|542.53|539.73|540.28|537.48|0
1662086100000|2022-09-02 02:35:00|540.66|537.86|540.78|537.98|541.28|538.48|540.53|537.73|0
1662086400000|2022-09-02 02:40:00|540.53|537.73|541.03|538.23|541.53|538.73|540.53|537.73|0
1662086700000|2022-09-02 02:45:00|540.78|537.98|539.03|536.23|541.03|538.23|539.03|536.23|0
1662087000000|2022-09-02 02:50:00|538.78|535.98|538.78|535.98|539.78|536.98|538.78|535.98|0
1662087300000|2022-09-02 02:55:00|539.03|536.23|539.03|536.23|539.53|536.73|538.53|535.73|0
1662087600000|2022-09-02 03:00:00|539.28|536.48|537.66|534.86|539.53|536.73|536.78|533.98|0
1662087900000|2022-09-02 03:05:00|537.53|534.73|535.78|532.98|537.53|534.73|535.78|532.98|0
1662088200000|2022-09-02 03:10:00|535.53|532.73|535.53|532.73|537.28|534.48|535.53|532.73|0
1662088500000|2022-09-02 03:15:00|535.28|532.48|536.78|533.98|536.78|533.98|535.03|532.23|0
1662088800000|2022-09-02 03:20:00|536.66|533.86|536.78|533.98|537.78|534.98|536.03|533.23|0
1662089100000|2022-09-02 03:25:00|536.53|533.73|537.28|534.48|538.03|535.23|536.53|533.73|0
1662089400000|2022-09-02 03:30:00|537.53|534.73|536.78|533.98|537.53|534.73|536.03|533.23|0
1662089700000|2022-09-02 03:35:00|537.03|534.23|536.66|533.86|537.03|534.23|536.03|533.23|0
1662090000000|2022-09-02 03:40:00|536.53|533.73|536.78|533.98|537.28|534.48|535.78|532.98|0
1662090300000|2022-09-02 03:45:00|536.53|533.73|536.78|533.98|536.78|533.98|536.03|533.23|0
1662090600000|2022-09-02 03:50:00|536.53|533.73|536.28|533.48|537.28|534.48|536.28|533.48|0
1662090900000|2022-09-02 03:55:00|536.53|533.73|536.78|533.98|537.03|534.23|536.03|533.23|0
1662091200000|2022-09-02 04:00:00|536.53|533.73|535.78|532.98|536.78|533.98|535.53|532.73|0
1662091500000|2022-09-02 04:05:00|536.03|533.23|536.28|533.48|536.53|533.73|535.91|533.11|0
1662091800000|2022-09-02 04:10:00|536.16|533.36|536.16|533.36|536.78|533.98|535.78|532.98|0
1662092100000|2022-09-02 04:15:00|536.03|533.23|532.03|529.23|536.03|533.23|532.03|529.23|0
1662092400000|2022-09-02 04:20:00|532.28|529.48|532.03|529.23|533.03|530.23|531.53|528.73|0
1662092700000|2022-09-02 04:25:00|532.28|529.48|531.53|528.73|532.53|529.73|531.28|528.48|0
1662093000000|2022-09-02 04:30:00|531.41|528.61|532.03|529.23|532.53|529.73|531.28|528.48|0
1662093300000|2022-09-02 04:35:00|531.91|529.11|532.28|529.48|532.28|529.48|531.03|528.23|0
1662093600000|2022-09-02 04:40:00|532.16|529.36|533.53|530.73|533.78|530.98|532.16|529.36|0
1662093900000|2022-09-02 04:45:00|533.78|530.98|534.78|531.98|535.03|532.23|533.66|530.86|0
1662094200000|2022-09-02 04:50:00|534.66|531.86|533.53|530.73|535.78|532.98|533.53|530.73|0
1662094500000|2022-09-02 04:55:00|533.28|530.48|531.53|528.73|533.53|530.73|531.53|528.73|0
1662094800000|2022-09-02 05:00:00|531.28|528.48|531.78|528.98|532.78|529.98|530.78|527.98|0
1662095100000|2022-09-02 05:05:00|532.03|529.23|534.03|531.23|534.03|531.23|531.91|529.11|0
1662095400000|2022-09-02 05:10:00|533.78|530.98|533.16|530.36|534.53|531.73|533.16|530.36|0
1662095700000|2022-09-02 05:15:00|533.28|530.48|535.28|532.48|535.66|532.86|532.78|529.98|0
1662096000000|2022-09-02 05:20:00|535.16|532.36|536.53|533.73|536.53|533.73|534.78|531.98|0
1662096300000|2022-09-02 05:25:00|536.78|533.98|537.28|534.48|537.78|534.98|536.28|533.48|0
1662096600000|2022-09-02 05:30:00|537.78|534.98|538.41|535.61|538.53|535.73|537.28|534.48|0
1662096900000|2022-09-02 05:35:00|538.53|535.73|540.66|537.86|540.78|537.98|538.53|535.73|0
1662097200000|2022-09-02 05:40:00|540.78|537.98|541.03|538.23|541.03|538.23|540.03|537.23|0
1662097500000|2022-09-02 05:45:00|541.28|538.48|541.28|538.48|542.28|539.48|540.91|538.11|0
1662097800000|2022-09-02 05:50:00|541.53|538.73|539.53|536.73|541.53|538.73|539.03|536.23|0
1662098100000|2022-09-02 05:55:00|539.78|536.98|540.28|537.48|542.53|539.73|539.53|536.73|0
1662098400000|2022-09-02 06:00:00|540.53|537.73|544.52|541.72|545.77|542.97|540.28|537.48|0
1662098700000|2022-09-02 06:05:00|544.27|541.47|543.53|540.73|546.02|543.22|542.28|539.48|0
1662099000000|2022-09-02 06:10:00|543.77|540.97|541.28|538.48|543.77|540.97|541.03|538.23|0
1662099300000|2022-09-02 06:15:00|541.41|538.61|541.28|538.48|543.28|540.48|540.53|537.73|0
1662099600000|2022-09-02 06:20:00|541.16|538.36|538.53|535.73|541.53|538.73|538.53|535.73|0
1662099900000|2022-09-02 06:25:00|538.78|535.98|536.28|533.48|538.78|535.98|536.28|533.48|0
1662100200000|2022-09-02 06:30:00|536.53|533.73|533.53|530.73|537.03|534.23|533.53|530.73|0
1662100500000|2022-09-02 06:35:00|533.28|530.48|531.91|529.11|533.78|530.98|531.53|528.73|0
1662100800000|2022-09-02 06:40:00|532.03|529.23|532.53|529.73|534.28|531.48|532.03|529.23|0
1662101100000|2022-09-02 06:45:00|532.78|529.98|530.78|527.98|532.78|529.98|530.53|527.73|0
1662101400000|2022-09-02 06:50:00|531.03|528.23|529.28|526.48|531.53|528.73|529.28|526.48|0
1662101700000|2022-09-02 06:55:00|529.03|526.23|529.03|526.23|531.28|528.48|529.03|526.23|0
1662102000000|2022-09-02 07:00:00|529.53|526.73|536.16|533.36|536.66|533.86|529.03|526.23|0
1662102300000|2022-09-02 07:05:00|535.48|533.28|538.97|536.77|538.97|536.77|533.48|531.28|0
1662102600000|2022-09-02 07:10:00|538.6|536.4|539.22|537.02|539.22|537.02|534.73|532.53|0
1662102900000|2022-09-02 07:15:00|538.97|536.77|542.22|540.02|543.22|541.02|538.47|536.27|0
1662103200000|2022-09-02 07:20:00|542.47|540.27|539.72|537.52|542.47|540.27|537.98|535.78|0
1662103500000|2022-09-02 07:25:00|539.22|537.02|536.98|534.78|540.22|538.02|536.98|534.78|0
1662103800000|2022-09-02 07:30:00|536.86|534.66|540.1|537.9|540.22|538.02|535.36|533.16|0
1662104100000|2022-09-02 07:35:00|541.22|539.02|540.22|538.02|541.97|539.77|539.72|537.52|0
1662104400000|2022-09-02 07:40:00|539.97|537.77|538.72|536.52|540.47|538.27|537.73|535.53|0
1662104700000|2022-09-02 07:45:00|537.85|535.65|538.97|536.77|541.22|539.02|537.48|535.28|0
1662105000000|2022-09-02 07:50:00|538.47|536.27|538.72|536.52|539.97|537.77|537.85|535.65|0
1662105300000|2022-09-02 07:55:00|538.47|536.27|539.97|537.77|540.47|538.27|537.72|535.52|0
1662105600000|2022-09-02 08:00:00|540.22|538.02|534.98|532.78|540.35|538.15|534.73|532.53|0
1662105900000|2022-09-02 08:05:00|535.23|533.03|533.48|531.28|535.98|533.78|533.23|531.03|0
1662106200000|2022-09-02 08:10:00|533.23|531.03|533.98|531.78|534.23|532.03|532.73|530.53|0
1662106500000|2022-09-02 08:15:00|533.73|531.53|532.48|530.28|534.48|532.28|531.23|529.03|0
1662106800000|2022-09-02 08:20:00|532.23|530.03|532.73|530.53|532.73|530.53|529.23|527.03|0
1662107100000|2022-09-02 08:25:00|532.48|530.28|530.73|528.53|532.73|530.53|529.98|527.78|0
1662107400000|2022-09-02 08:30:00|530.48|528.28|531.73|529.53|532.48|530.28|528.98|526.78|0
1662107700000|2022-09-02 08:35:00|531.48|529.28|529.23|527.03|531.98|529.78|528.98|526.78|0
1662108000000|2022-09-02 08:40:00|529.36|527.16|529.23|527.03|529.61|527.41|528.48|526.28|0
1662108300000|2022-09-02 08:45:00|528.98|526.78|527.73|525.53|530.98|528.78|527.73|525.53|0
1662108600000|2022-09-02 08:50:00|527.48|525.28|527.98|525.78|528.23|526.03|526.48|524.28|0
1662108900000|2022-09-02 08:55:00|528.23|526.03|527.73|525.53|530.23|528.03|527.48|525.28|0
1662109200000|2022-09-02 09:00:00|528.23|526.03|530.98|528.78|530.98|528.78|528.23|526.03|0
1662109500000|2022-09-02 09:05:00|531.23|529.03|531.36|529.16|531.73|529.53|529.48|527.28|0
1662109800000|2022-09-02 09:10:00|531.48|529.28|530.98|528.78|531.48|529.28|529.48|527.28|0
1662110100000|2022-09-02 09:15:00|530.86|528.66|531.73|529.53|531.73|529.53|530.48|528.28|0
1662110400000|2022-09-02 09:20:00|531.48|529.28|533.23|531.03|533.23|531.03|531.48|529.28|0
1662110700000|2022-09-02 09:25:00|532.73|530.53|531.23|529.03|532.73|530.53|530.23|528.03|0
1662111000000|2022-09-02 09:30:00|530.98|528.78|533.48|531.28|533.73|531.53|530.48|528.28|0
1662111300000|2022-09-02 09:35:00|533.73|531.53|533.48|531.28|534.48|532.28|533.23|531.03|0
1662111600000|2022-09-02 09:40:00|533.23|531.03|534.23|532.03|534.23|532.03|532.23|530.03|0
1662111900000|2022-09-02 09:45:00|533.98|531.78|533.23|531.03|534.23|532.03|531.73|529.53|0
1662112200000|2022-09-02 09:50:00|533.11|530.91|530.98|528.78|533.11|530.91|530.73|528.53|0
1662112500000|2022-09-02 09:55:00|531.23|529.03|529.98|527.78|531.73|529.53|529.98|527.78|0
1662112800000|2022-09-02 10:00:00|530.23|528.03|529.23|527.03|530.48|528.28|528.73|526.53|0
1662113100000|2022-09-02 10:05:00|528.98|526.78|532.73|530.53|533.11|530.91|528.98|526.78|0
1662113400000|2022-09-02 10:10:00|532.98|530.78|532.23|530.03|533.98|531.78|531.48|529.28|0
1662113700000|2022-09-02 10:15:00|532.48|530.28|534.36|532.16|534.36|532.16|531.98|529.78|0
1662114000000|2022-09-02 10:20:00|534.23|532.03|536.22|534.02|536.47|534.27|533.73|531.53|0
1662114300000|2022-09-02 10:25:00|535.97|533.77|537.72|535.52|537.72|535.52|535.73|533.53|0
1662114600000|2022-09-02 10:30:00|537.97|535.77|539.22|537.02|540.97|538.77|537.72|535.52|0
1662114900000|2022-09-02 10:35:00|539.35|537.15|536.97|534.77|539.6|537.4|536.97|534.77|0
1662115200000|2022-09-02 10:40:00|536.72|534.52|537.47|535.27|537.72|535.52|535.23|533.03|0
1662115500000|2022-09-02 10:45:00|537.35|535.15|536.98|534.78|539.72|537.52|536.73|534.53|0
1662115800000|2022-09-02 10:50:00|537.36|535.16|537.23|535.03|538.98|536.78|536.48|534.28|0
1662116100000|2022-09-02 10:55:00|536.98|534.78|535.23|533.03|537.61|535.41|534.61|532.41|0
1662116400000|2022-09-02 11:00:00|535.36|533.16|536.23|534.03|536.48|534.28|533.48|531.28|0
1662116700000|2022-09-02 11:05:00|536.48|534.28|536.23|534.03|537.73|535.53|534.73|532.53|0
1662117000000|2022-09-02 11:10:00|535.98|533.78|538.73|536.53|540.48|538.28|535.48|533.28|0
1662117300000|2022-09-02 11:15:00|538.48|536.28|536.98|534.78|538.48|536.28|536.23|534.03|0
1662117600000|2022-09-02 11:20:00|537.23|535.03|540.23|538.03|540.23|538.03|537.23|535.03|0
1662117900000|2022-09-02 11:25:00|539.98|537.78|539.23|537.03|540.23|538.03|537.48|535.28|0
1662118200000|2022-09-02 11:30:00|538.23|536.03|537.61|535.41|539.73|537.53|537.48|535.28|0
1662118500000|2022-09-02 11:35:00|537.73|535.53|533.48|531.28|537.98|535.78|533.48|531.28|0
1662118800000|2022-09-02 11:40:00|533.73|531.53|532.48|530.28|534.23|532.03|531.73|529.53|0
1662119100000|2022-09-02 11:45:00|532.36|530.16|531.11|528.91|533.98|531.78|530.98|528.78|0
1662119400000|2022-09-02 11:50:00|531.48|529.28|531.47|529.27|531.97|529.77|530.22|528.02|0
1662119700000|2022-09-02 11:55:00|531.22|529.02|532.47|530.27|533.22|531.02|531.22|529.02|0
1662120000000|2022-09-02 12:00:00|532.72|530.52|532.22|530.02|532.72|530.52|531.22|529.02|0
1662120300000|2022-09-02 12:05:00|532.47|530.27|531.47|529.27|532.47|530.27|529.97|527.77|0
1662120600000|2022-09-02 12:10:00|531.22|529.02|533.97|531.77|533.97|531.77|530.97|528.77|0
1662120900000|2022-09-02 12:15:00|533.72|531.52|533.22|531.02|534.47|532.27|532.72|530.52|0
1662121200000|2022-09-02 12:20:00|532.97|530.77|526.48|524.28|532.97|530.77|526.48|524.28|0
1662121500000|2022-09-02 12:25:00|526.73|524.53|528.1|525.9|530.72|528.52|525.98|523.78|0
1662121800000|2022-09-02 12:30:00|528.35|526.15|506.97|504.77|529.6|527.4|502.23|500.03|0
1662122100000|2022-09-02 12:35:00|506.85|504.65|503.73|501.53|509.72|507.52|499.6|497.4|0
1662122400000|2022-09-02 12:40:00|503.98|501.78|516.98|514.78|516.98|514.78|501.48|499.28|0
1662122700000|2022-09-02 12:45:00|516.73|514.53|515.23|513.03|523.73|521.53|514.73|512.53|0
1662123000000|2022-09-02 12:50:00|514.98|512.78|508.48|506.28|515.23|513.03|508.48|506.28|0
1662123300000|2022-09-02 12:55:00|508.73|506.53|505.23|503.03|509.23|507.03|505.23|503.03|0
1662123600000|2022-09-02 13:00:00|505.48|503.28|503.23|501.03|509.23|507.03|502.98|500.78|0
1662123900000|2022-09-02 13:05:00|502.98|500.78|497.98|495.78|504.48|502.28|497.23|495.03|0
1662124200000|2022-09-02 13:10:00|497.73|495.53|501.23|499.03|501.23|499.03|496.23|494.03|0
1662124500000|2022-09-02 13:15:00|500.98|498.78|494.98|492.78|501.23|499.03|494.73|492.53|0
1662124800000|2022-09-02 13:20:00|495.23|493.03|495.48|493.28|495.73|493.53|492.23|490.03|0
1662125100000|2022-09-02 13:25:00|495.11|492.91|494.61|492.41|496.48|494.28|493.73|491.53|0
1662125400000|2022-09-02 13:30:00|494.48|492.28|513.73|511.53|514.23|512.03|494.48|492.28|0
1662125700000|2022-09-02 13:35:00|514.23|512.03|508.23|506.03|515.23|513.03|506.98|504.78|0
1662126000000|2022-09-02 13:40:00|507.98|505.78|517.98|515.78|521.23|519.03|507.98|505.78|0
1662126300000|2022-09-02 13:45:00|516.23|514.03|513.98|511.78|518.73|516.53|510.73|508.53|0
1662126600000|2022-09-02 13:50:00|513.36|511.16|513.23|511.03|516.23|514.03|506.23|504.03|0
1662126900000|2022-09-02 13:55:00|512.48|510.28|517.61|515.41|517.86|515.66|508.73|506.53|0
1662127200000|2022-09-02 14:00:00|516.86|514.66|525.72|523.52|527.47|525.27|514.61|512.41|0
1662127500000|2022-09-02 14:05:00|525.47|523.27|518.73|516.53|526.22|524.02|516.98|514.78|0
1662127800000|2022-09-02 14:10:00|518.23|516.03|505.48|503.28|518.48|516.28|502.98|500.78|0
1662128100000|2022-09-02 14:15:00|504.98|502.78|502.73|500.53|505.48|503.28|498.98|496.78|0
1662128400000|2022-09-02 14:20:00|502.48|500.28|501.98|499.78|506.98|504.78|497.98|495.78|0
1662128700000|2022-09-02 14:25:00|501.48|499.28|494.23|492.03|502.23|500.03|494.23|492.03|0
1662129000000|2022-09-02 14:30:00|494.73|492.53|489.48|487.28|494.73|492.53|487.48|485.28|0
1662129300000|2022-09-02 14:35:00|489.23|487.03|485.73|483.53|489.23|487.03|484.23|482.03|0
1662129600000|2022-09-02 14:40:00|484.98|482.78|485.23|483.03|486.98|484.78|481.98|479.78|0
1662129900000|2022-09-02 14:45:00|484.98|482.78|488.23|486.03|488.98|486.78|484.48|482.28|0
1662130200000|2022-09-02 14:50:00|487.98|485.78|493.73|491.53|493.73|491.53|485.48|483.28|0
1662130500000|2022-09-02 14:55:00|494.23|492.03|493.98|491.78|498.97|496.77|491.23|489.03|0
1662130800000|2022-09-02 15:00:00|492.98|490.78|486.73|484.53|495.73|493.53|486.73|484.53|0
1662131100000|2022-09-02 15:05:00|486.48|484.28|492.48|490.28|493.48|491.28|485.23|483.03|0
1662131400000|2022-09-02 15:10:00|492.23|490.03|488.48|486.28|494.23|492.03|487.98|485.78|0
1662131700000|2022-09-02 15:15:00|488.73|486.53|487.73|485.53|492.98|490.78|487.48|485.28|0
1662132000000|2022-09-02 15:20:00|488.23|486.03|487.73|485.53|489.73|487.53|486.48|484.28|0
1662132300000|2022-09-02 15:25:00|487.61|485.41|488.98|486.78|491.23|489.03|487.61|485.41|0
1662132600000|2022-09-02 15:30:00|488.48|486.28|488.48|486.28|490.23|488.03|484.48|482.28|0
1662132900000|2022-09-02 15:35:00|488.73|486.53|486.73|484.53|490.48|488.28|485.98|483.78|0
1662133200000|2022-09-02 15:40:00|486.48|484.28|492.72|490.52|496.72|494.52|486.48|484.28|0
1662133500000|2022-09-02 15:45:00|492.47|490.27|487.23|485.03|493.22|491.02|485.73|483.53|0
1662133800000|2022-09-02 15:50:00|486.98|484.78|485.23|483.03|487.48|485.28|484.48|482.28|0
1662134100000|2022-09-02 15:55:00|485.48|483.28|486.23|484.03|487.48|485.28|483.98|481.78|0
1662134400000|2022-09-02 16:00:00|485.48|483.28|487.48|485.28|489.23|487.03|483.73|481.53|0
1662134700000|2022-09-02 16:05:00|487.73|485.53|489.73|487.53|490.98|488.78|487.23|485.03|0
1662135000000|2022-09-02 16:10:00|489.98|487.78|492.47|490.27|493.47|491.27|489.48|487.28|0
1662135300000|2022-09-02 16:15:00|493.22|491.02|499.22|497.02|499.22|497.02|492.97|490.77|0
1662135600000|2022-09-02 16:20:00|499.47|497.27|508.22|506.02|512.47|510.27|497.72|495.52|0
1662135900000|2022-09-02 16:25:00|508.97|506.77|511.72|509.52|512.72|510.52|507.47|505.27|0
1662136200000|2022-09-02 16:30:00|512.22|510.02|517.19|514.55|520.94|518.3|511.19|508.55|0
1662136500000|2022-09-02 16:35:00|517.44|514.8|521.94|519.3|526.45|523.81|516.69|514.05|0
1662136800000|2022-09-02 16:40:00|521.69|519.05|529.19|526.55|529.94|527.3|521.69|519.05|0
1662137100000|2022-09-02 16:45:00|529.69|527.05|531.67|528.59|533.69|531.05|527.17|524.09|0
1662137400000|2022-09-02 16:50:00|531.92|528.84|532.42|529.34|540.16|537.08|531.55|528.47|0
1662137700000|2022-09-02 16:55:00|532.67|529.59|532.67|529.59|536.67|533.59|529.42|526.34|0
1662138000000|2022-09-02 17:00:00|534.67|531.59|544.67|541.59|550.42|547.34|534.67|531.59|0
1662138300000|2022-09-02 17:05:00|544.42|541.34|548.92|545.84|551.17|548.09|542.92|539.84|0
1662138600000|2022-09-02 17:10:00|548.67|545.59|545.92|542.84|551.17|548.09|545.92|542.84|0
1662138900000|2022-09-02 17:15:00|545.42|542.34|542.92|539.84|551.42|548.34|540.67|537.59|0
1662139200000|2022-09-02 17:20:00|543.92|540.84|561.41|558.33|561.41|558.33|543.92|540.84|0
1662139500000|2022-09-02 17:25:00|560.91|557.83|563.91|560.83|565.66|562.58|560.91|557.83|0
1662139800000|2022-09-02 17:30:00|565.16|562.08|564.66|561.58|567.16|564.08|561.41|558.33|0
1662140100000|2022-09-02 17:35:00|564.16|561.08|562.91|559.83|567.91|564.83|559.16|556.08|0
1662140400000|2022-09-02 17:40:00|563.16|560.08|558.16|555.08|564.41|561.33|557.16|554.08|0
1662140700000|2022-09-02 17:45:00|558.91|555.83|569.79|566.71|569.79|566.71|554.66|551.58|0
1662141000000|2022-09-02 17:50:00|570.16|567.08|570.91|567.83|575.91|572.83|569.16|566.08|0
1662141300000|2022-09-02 17:55:00|571.91|568.83|574.91|571.83|576.16|573.08|571.91|568.83|0
1662141600000|2022-09-02 18:00:00|575.41|572.33|570.41|567.33|575.41|572.33|569.16|566.08|0
1662141900000|2022-09-02 18:05:00|569.91|566.83|567.91|564.83|575.91|572.83|566.91|563.83|0
1662142200000|2022-09-02 18:10:00|567.66|564.58|570.69|568.05|571.91|568.83|565.66|562.58|0
1662142500000|2022-09-02 18:15:00|570.94|568.3|570.44|567.8|573.19|570.55|567.44|564.8|0
1662142800000|2022-09-02 18:20:00|570.19|567.55|569.94|567.3|572.44|569.8|567.69|565.05|0
1662143100000|2022-09-02 18:25:00|569.69|567.05|562.19|559.55|570.44|567.8|560.19|557.55|0
1662143400000|2022-09-02 18:30:00|561.44|558.8|566.19|563.55|567.94|565.3|561.44|558.8|0
1662143700000|2022-09-02 18:35:00|566.44|563.8|560.69|558.05|566.94|564.3|558.69|556.05|0
1662144000000|2022-09-02 18:40:00|560.44|557.8|558.69|556.05|564.32|561.68|558.44|555.8|0
1662144300000|2022-09-02 18:45:00|559.19|556.55|563.94|561.3|564.94|562.3|558.69|556.05|0
1662144600000|2022-09-02 18:50:00|563.69|561.05|566.44|563.8|566.69|564.05|563.19|560.55|0
1662144900000|2022-09-02 18:55:00|566.94|564.3|572.19|569.55|573.44|570.8|566.94|564.3|0
1662145200000|2022-09-02 19:00:00|573.19|570.55|563.44|560.8|573.19|570.55|560.94|558.3|0
1662145500000|2022-09-02 19:05:00|563.19|560.55|563.44|560.8|565.44|562.8|558.44|555.8|0
1662145800000|2022-09-02 19:10:00|564.19|561.55|565.44|562.8|567.94|565.3|561.94|559.3|0
1662146100000|2022-09-02 19:15:00|565.69|563.05|565.19|562.55|567.94|565.3|561.69|559.05|0
1662146400000|2022-09-02 19:20:00|565.69|563.05|575.69|573.05|577.94|575.3|560.69|558.05|0
1662146700000|2022-09-02 19:25:00|576.19|573.55|571.94|569.3|577.82|575.18|570.19|567.55|0
1662147000000|2022-09-02 19:30:00|572.44|569.8|582.19|579.55|582.19|579.55|572.44|569.8|0
1662147300000|2022-09-02 19:35:00|582.44|579.8|589.91|586.83|592.41|589.33|582.44|579.8|0
1662147600000|2022-09-02 19:40:00|589.66|586.58|595.16|592.08|595.16|592.08|589.66|586.58|0
1662147900000|2022-09-02 19:45:00|594.54|591.46|587.16|584.08|594.66|591.58|586.66|583.58|0
1662148200000|2022-09-02 19:50:00|585.79|582.71|579.66|576.58|586.16|583.08|579.41|576.33|0
1662148500000|2022-09-02 19:55:00|578.16|575.08|575.16|572.08|584.66|581.58|573.66|570.58|0
1662148800000|2022-09-02 20:00:00|575.66|572.58|571.66|568.58|576.91|573.83|571.66|568.58|0
1662149100000|2022-09-02 20:05:00|572.66|569.58|572.41|569.33|572.66|569.58|570.66|567.58|0
1662149400000|2022-09-02 20:10:00|572.16|569.08|571.72|569.52|572.22|570.02|569.97|567.58|0
1662424200000|2022-09-06 00:30:00|553.47|551.27|549.72|547.52|553.72|551.52|548.72|546.52|0
1662424500000|2022-09-06 00:35:00|549.97|547.77|551.47|549.27|551.72|549.52|549.22|547.02|0
1662424800000|2022-09-06 00:40:00|551.22|549.02|549.22|547.02|551.47|549.27|549.22|547.02|0
1662425100000|2022-09-06 00:45:00|549.47|547.27|547.72|545.52|550.22|548.02|547.22|545.02|0
1662425400000|2022-09-06 00:50:00|547.47|545.27|547.72|545.52|549.22|547.02|547.47|545.27|0
1662425700000|2022-09-06 00:55:00|547.47|545.27|546.72|544.52|547.47|545.27|544.22|542.02|0
1662426000000|2022-09-06 01:00:00|546.6|544.4|545.72|543.52|547.72|545.52|545.22|543.02|0
1662426300000|2022-09-06 01:05:00|544.97|542.77|545.72|543.52|545.97|543.77|544.22|542.02|0
1662426600000|2022-09-06 01:10:00|545.97|543.77|547.22|545.02|547.97|545.77|545.72|543.52|0
1662426900000|2022-09-06 01:15:00|547.47|545.27|547.72|545.52|547.97|545.77|546.47|544.27|0
1662427200000|2022-09-06 01:20:00|547.6|545.4|548.22|546.02|548.47|546.27|546.72|544.52|0
1662427500000|2022-09-06 01:25:00|548.47|546.27|549.47|547.27|549.97|547.77|548.47|546.27|0
1662427800000|2022-09-06 01:30:00|549.22|547.02|550.6|548.4|550.72|548.52|548.47|546.27|0
1662428100000|2022-09-06 01:35:00|550.47|548.27|550.97|548.77|550.97|548.77|549.22|547.02|0
1662428400000|2022-09-06 01:40:00|550.72|548.52|552.22|550.02|552.47|550.27|550.72|548.52|0
1662428700000|2022-09-06 01:45:00|552.47|550.27|554.47|552.27|554.97|552.77|552.22|550.02|0
1662429000000|2022-09-06 01:50:00|554.22|552.02|555.22|553.02|555.72|553.52|553.72|551.52|0
1662429300000|2022-09-06 01:55:00|555.47|553.27|556.47|554.27|556.72|554.52|555.47|553.27|0
1662429600000|2022-09-06 02:00:00|556.22|554.02|555.72|553.52|556.72|554.52|554.47|552.27|0
1662429900000|2022-09-06 02:05:00|555.47|553.27|560.47|558.27|560.47|558.27|555.47|553.27|0
1662430200000|2022-09-06 02:10:00|560.22|558.02|557.72|555.52|560.47|558.27|557.72|555.52|0
1662430500000|2022-09-06 02:15:00|557.6|555.4|557.72|555.52|558.97|556.77|556.72|554.52|0
1662430800000|2022-09-06 02:20:00|557.97|555.77|558.47|556.27|559.72|557.52|557.47|555.27|0
1662431100000|2022-09-06 02:25:00|558.72|556.52|557.97|555.77|558.72|556.52|556.72|554.52|0
1662431400000|2022-09-06 02:30:00|558.22|556.02|558.72|556.52|560.47|558.27|557.6|555.4|0
1662431700000|2022-09-06 02:35:00|558.47|556.27|555.97|553.77|558.47|556.27|555.47|553.27|0
1662432000000|2022-09-06 02:40:00|555.22|553.02|554.47|552.27|556.22|554.02|553.72|551.52|0
1662432300000|2022-09-06 02:45:00|554.72|552.52|555.47|553.27|555.97|553.77|554.47|552.27|0
1662432600000|2022-09-06 02:50:00|555.35|553.15|553.72|551.52|555.85|553.65|553.72|551.52|0
1662432900000|2022-09-06 02:55:00|553.97|551.77|554.47|552.27|554.97|552.77|553.72|551.52|0
1662433200000|2022-09-06 03:00:00|554.22|552.02|556.72|554.52|557.1|554.9|553.97|551.77|0
1662433500000|2022-09-06 03:05:00|556.97|554.77|557.22|555.02|557.72|555.52|556.22|554.02|0
1662433800000|2022-09-06 03:10:00|557.47|555.27|558.97|556.77|559.1|556.9|556.47|554.27|0
1662434100000|2022-09-06 03:15:00|559.22|557.02|558.22|556.02|559.47|557.27|557.97|555.77|0
1662434400000|2022-09-06 03:20:00|557.97|555.77|558.22|556.02|558.47|556.27|556.97|554.77|0
1662434700000|2022-09-06 03:25:00|558.1|555.9|556.72|554.52|558.1|555.9|556.22|554.02|0
1662435000000|2022-09-06 03:30:00|556.97|554.77|557.97|555.77|557.97|555.77|556.72|554.52|0
1662435300000|2022-09-06 03:35:00|557.72|555.52|557.47|555.27|558.22|556.02|557.22|555.02|0
1662435600000|2022-09-06 03:40:00|557.72|555.52|560.22|558.02|560.22|558.02|557.72|555.52|0
1662435900000|2022-09-06 03:45:00|560.97|558.77|562.47|560.27|562.47|560.27|559.1|556.9|0
1662436200000|2022-09-06 03:50:00|562.22|560.02|562.22|560.02|563.22|561.02|561.72|559.52|0
1662436500000|2022-09-06 03:55:00|561.97|559.77|561.22|559.02|562.47|560.27|560.97|558.77|0
1662436800000|2022-09-06 04:00:00|561.47|559.27|560.72|558.52|561.47|559.27|560.22|558.02|0
1662437100000|2022-09-06 04:05:00|560.47|558.27|560.47|558.27|560.72|558.52|559.97|557.77|0
1662437400000|2022-09-06 04:10:00|560.72|558.52|560.77|557.97|561.27|558.77|560.47|557.72|0
1662437700000|2022-09-06 04:15:00|561.02|558.22|561.52|558.72|561.77|558.97|560.52|557.72|0
1662438000000|2022-09-06 04:20:00|561.77|558.97|559.52|556.72|561.77|558.97|559.02|556.22|0
1662438300000|2022-09-06 04:25:00|559.4|556.6|558.77|555.97|560.02|557.22|558.52|555.72|0
1662438600000|2022-09-06 04:30:00|558.52|555.72|559.77|556.97|560.15|557.35|558.52|555.72|0
1662438900000|2022-09-06 04:35:00|560.02|557.22|559.52|556.72|560.02|557.22|558.9|556.1|0
1662439200000|2022-09-06 04:40:00|559.4|556.6|560.02|557.22|560.02|557.22|558.77|555.97|0
1662439500000|2022-09-06 04:45:00|560.27|557.47|561.52|558.72|561.9|559.1|559.52|556.72|0
1662439800000|2022-09-06 04:50:00|561.27|558.47|561.15|558.35|562.02|559.22|560.52|557.72|0
1662440100000|2022-09-06 04:55:00|561.02|558.22|563.52|560.72|564.27|561.47|560.77|557.97|0
1662440400000|2022-09-06 05:00:00|563.77|560.97|565.27|562.47|565.27|562.47|563.02|560.22|0
1662440700000|2022-09-06 05:05:00|565.02|562.22|564.77|561.97|565.27|562.47|564.02|561.22|0
1662441000000|2022-09-06 05:10:00|564.65|561.85|564.27|561.47|565.9|563.1|564.02|561.22|0
1662441300000|2022-09-06 05:15:00|564.02|561.22|564.52|561.72|565.02|562.22|563.77|560.97|0
1662441600000|2022-09-06 05:20:00|564.77|561.97|563.02|560.22|565.52|562.72|562.77|559.97|0
1662441900000|2022-09-06 05:25:00|562.77|559.97|563.9|561.1|564.52|561.72|562.77|559.97|0
1662442200000|2022-09-06 05:30:00|563.77|560.97|564.77|561.97|565.52|562.72|563.77|560.97|0
1662442500000|2022-09-06 05:35:00|564.65|561.85|561.02|558.22|564.65|561.85|560.77|557.97|0
1662442800000|2022-09-06 05:40:00|561.27|558.47|561.52|558.72|562.27|559.47|561.02|558.22|0
1662443100000|2022-09-06 05:45:00|561.77|558.97|560.9|558.1|562.02|559.22|560.27|557.47|0
1662443400000|2022-09-06 05:50:00|561.02|558.22|561.65|558.85|562.02|559.22|560.02|557.22|0
1662443700000|2022-09-06 05:55:00|561.77|558.97|564.02|561.22|564.02|561.22|561.02|558.22|0
1662444000000|2022-09-06 06:00:00|564.27|561.47|564.02|561.22|566.27|563.47|561.52|558.72|0
1662444300000|2022-09-06 06:05:00|563.77|560.97|563.52|560.72|565.02|562.22|562.77|559.97|0
1662444600000|2022-09-06 06:10:00|563.27|560.47|561.02|558.22|565.02|562.22|560.77|557.97|0
1662444900000|2022-09-06 06:15:00|560.77|557.97|562.02|559.22|563.27|560.47|560.52|557.72|0
1662445200000|2022-09-06 06:20:00|561.77|558.97|559.4|556.6|562.77|559.97|558.77|555.97|0
1662445500000|2022-09-06 06:25:00|559.27|556.47|558.02|555.22|559.52|556.72|557.52|554.72|0
1662445800000|2022-09-06 06:30:00|557.77|554.97|556.27|553.47|558.27|555.47|555.02|552.22|0
1662446100000|2022-09-06 06:35:00|556.02|553.22|557.52|554.72|558.02|555.22|554.77|551.97|0
1662446400000|2022-09-06 06:40:00|557.27|554.47|556.77|553.97|557.52|554.72|556.27|553.47|0
1662446700000|2022-09-06 06:45:00|556.65|553.85|557.52|554.72|558.15|555.35|556.27|553.47|0
1662447000000|2022-09-06 06:50:00|557.77|554.97|558.77|555.97|559.27|556.47|557.52|554.72|0
1662447300000|2022-09-06 06:55:00|558.27|555.47|556.27|553.47|558.77|555.97|556.27|553.47|0
1662447600000|2022-09-06 07:00:00|557.52|554.72|552.77|549.97|558.52|555.72|550.77|547.97|0
1662447900000|2022-09-06 07:05:00|551.97|549.77|549.97|547.77|552.85|550.65|548.47|546.27|0
1662448200000|2022-09-06 07:10:00|548.97|546.77|546.47|544.27|550.47|548.27|544.97|542.77|0
1662448500000|2022-09-06 07:15:00|546.72|544.52|547.72|545.52|547.97|545.77|541.72|539.52|0
1662448800000|2022-09-06 07:20:00|547.35|545.15|542.47|540.27|547.47|545.27|540.97|538.77|0
1662449100000|2022-09-06 07:25:00|542.22|540.02|540.72|538.52|544.1|541.9|539.97|537.77|0
1662449400000|2022-09-06 07:30:00|540.47|538.27|544.72|542.52|544.72|542.52|540.47|538.27|0
1662449700000|2022-09-06 07:35:00|544.22|542.02|546.35|544.15|546.72|544.52|543.22|541.02|0
1662450000000|2022-09-06 07:40:00|546.47|544.27|547.22|545.02|547.47|545.27|543.72|541.52|0
1662450300000|2022-09-06 07:45:00|547.47|545.27|548.47|546.27|548.72|546.52|546.72|544.52|0
1662450600000|2022-09-06 07:50:00|548.6|546.4|549.97|547.77|550.72|548.52|547.47|545.27|0
1662450900000|2022-09-06 07:55:00|550.47|548.27|549.22|547.02|550.72|548.52|548.47|546.27|0
1662451200000|2022-09-06 08:00:00|548.97|546.77|550.97|548.77|551.97|549.77|548.72|546.52|0
1662451500000|2022-09-06 08:05:00|551.22|549.02|555.97|553.77|556.47|554.27|550.47|548.27|0
1662451800000|2022-09-06 08:10:00|556.22|554.02|557.22|555.02|559.22|557.02|555.97|553.77|0
1662452100000|2022-09-06 08:15:00|556.97|554.77|556.47|554.27|559.47|557.27|556.47|554.27|0
1662452400000|2022-09-06 08:20:00|556.72|554.52|558.97|556.77|559.22|557.02|555.22|553.02|0
1662452700000|2022-09-06 08:25:00|558.72|556.52|555.97|553.77|558.85|556.65|555.47|553.27|0
1662453000000|2022-09-06 08:30:00|555.72|553.52|557.47|555.27|558.22|556.02|554.97|552.77|0
1662453300000|2022-09-06 08:35:00|557.22|555.02|555.97|553.77|558.97|556.77|555.72|553.52|0
1662453600000|2022-09-06 08:40:00|555.85|553.65|554.22|552.02|555.97|553.77|552.72|550.52|0
1662453900000|2022-09-06 08:45:00|554.35|552.15|554.47|552.27|554.47|552.27|552.22|550.02|0
1662454200000|2022-09-06 08:50:00|554.22|552.02|551.85|549.65|555.47|553.27|551.72|549.52|0
1662454500000|2022-09-06 08:55:00|551.97|549.77|550.72|548.52|552.72|550.52|550.6|548.4|0
1662454800000|2022-09-06 09:00:00|550.6|548.4|557.47|555.27|557.72|555.52|550.6|548.4|0
1662455100000|2022-09-06 09:05:00|557.85|555.65|559.6|557.4|560.22|558.02|555.97|553.77|0
1662455400000|2022-09-06 09:10:00|559.47|557.27|560.22|558.02|561.35|559.15|558.47|556.27|0
1662455700000|2022-09-06 09:15:00|560.6|558.4|557.47|555.27|560.72|558.52|557.22|555.02|0
1662456000000|2022-09-06 09:20:00|557.72|555.52|555.72|553.52|559.22|557.02|555.47|553.27|0
1662456300000|2022-09-06 09:25:00|555.47|553.27|553.72|551.52|556.47|554.27|553.1|550.9|0
1662456600000|2022-09-06 09:30:00|553.97|551.77|552.97|550.77|555.72|553.52|552.47|550.27|0
1662456900000|2022-09-06 09:35:00|553.22|551.02|552.72|550.52|553.72|551.52|552.35|550.15|0
1662457200000|2022-09-06 09:40:00|552.85|550.65|553.97|551.77|554.22|552.02|550.22|548.02|0
1662457500000|2022-09-06 09:45:00|554.22|552.02|555.22|553.02|555.22|553.02|552.22|550.02|0
1662457800000|2022-09-06 09:50:00|554.97|552.77|551.97|549.77|554.97|552.77|550.97|548.77|0
1662458100000|2022-09-06 09:55:00|551.72|549.52|551.47|549.27|552.72|550.52|550.97|548.77|0
1662458400000|2022-09-06 10:00:00|551.85|549.65|552.22|550.02|553.47|551.27|551.22|549.02|0
1662458700000|2022-09-06 10:05:00|551.97|549.77|551.35|549.15|552.22|550.02|550.72|548.52|0
1662459000000|2022-09-06 10:10:00|551.1|548.9|546.97|544.77|552.22|550.02|546.97|544.77|0
1662459300000|2022-09-06 10:15:00|547.22|545.02|544.72|542.52|547.72|545.52|543.47|541.27|0
1662459600000|2022-09-06 10:20:00|544.35|542.15|541.47|539.27|545.72|543.52|540.97|538.77|0
1662459900000|2022-09-06 10:25:00|541.22|539.02|542.47|540.27|543.72|541.52|538.72|536.52|0
1662460200000|2022-09-06 10:30:00|542.22|540.02|545.72|543.52|546.47|544.27|542.22|540.02|0
1662460500000|2022-09-06 10:35:00|545.47|543.27|546.35|544.15|546.47|544.27|544.47|542.27|0
1662460800000|2022-09-06 10:40:00|546.47|544.27|546.97|544.77|547.72|545.52|545.22|543.02|0
1662461100000|2022-09-06 10:45:00|547.22|545.02|548.22|546.02|548.35|546.15|545.47|543.27|0
1662461400000|2022-09-06 10:50:00|548.35|546.15|549.72|547.52|550.22|548.02|547.72|545.52|0
1662461700000|2022-09-06 10:55:00|549.47|547.27|548.72|546.52|549.97|547.77|547.97|545.77|0
1662462000000|2022-09-06 11:00:00|549.22|547.02|548.97|546.77|549.97|547.77|547.97|545.77|0
1662462300000|2022-09-06 11:05:00|549.22|547.02|548.22|546.02|550.97|548.77|548.22|546.02|0
1662462600000|2022-09-06 11:10:00|547.97|545.77|548.72|546.52|549.22|547.02|547.47|545.27|0
1662462900000|2022-09-06 11:15:00|548.97|546.77|549.22|547.02|549.72|547.52|548.22|546.02|0
1662463200000|2022-09-06 11:20:00|549.47|547.27|553.22|551.02|553.97|551.77|548.47|546.27|0
1662463500000|2022-09-06 11:25:00|553.47|551.27|552.22|550.02|553.47|551.27|550.35|548.15|0
1662463800000|2022-09-06 11:30:00|552.97|550.77|553.22|551.02|554.47|552.27|551.47|549.27|0
1662464100000|2022-09-06 11:35:00|553.47|551.27|557.47|555.27|557.72|555.52|553.22|551.02|0
1662464400000|2022-09-06 11:40:00|557.72|555.52|556.22|554.02|559.47|557.27|555.97|553.77|0
1662464700000|2022-09-06 11:45:00|555.97|553.77|557.97|555.77|558.72|556.52|555.47|553.27|0
1662465000000|2022-09-06 11:50:00|558.47|556.27|555.22|553.02|559.72|557.52|554.72|552.52|0
1662465300000|2022-09-06 11:55:00|554.97|552.77|552.22|550.02|554.97|552.77|551.47|549.27|0
1662465600000|2022-09-06 12:00:00|552.1|549.9|549.22|547.02|552.1|549.9|548.97|546.77|0
1662465900000|2022-09-06 12:05:00|548.97|546.77|545.47|543.27|550.47|548.27|545.47|543.27|0
1662466200000|2022-09-06 12:10:00|545.72|543.52|546.47|544.27|547.22|545.02|545.22|543.02|0
1662466500000|2022-09-06 12:15:00|546.35|544.15|549.97|547.77|549.97|547.77|546.22|544.02|0
1662466800000|2022-09-06 12:20:00|549.47|547.27|550.22|548.02|550.97|548.77|548.47|546.27|0
1662467100000|2022-09-06 12:25:00|549.97|547.77|553.97|551.77|553.97|551.77|548.97|546.77|0
1662467400000|2022-09-06 12:30:00|553.72|551.52|554.72|552.52|555.22|553.02|552.47|550.27|0
1662467700000|2022-09-06 12:35:00|554.97|552.77|551.97|549.77|554.97|552.77|551.47|549.27|0
1662468000000|2022-09-06 12:40:00|552.22|550.02|551.47|549.27|552.72|550.52|549.72|547.52|0
1662468300000|2022-09-06 12:45:00|551.22|549.02|550.97|548.77|553.97|551.77|550.47|548.27|0
1662468600000|2022-09-06 12:50:00|550.6|548.4|551.72|549.52|552.72|550.52|549.72|547.52|0
1662468900000|2022-09-06 12:55:00|551.47|549.27|553.72|551.52|553.72|551.52|550.97|548.77|0
1662469200000|2022-09-06 13:00:00|553.47|551.27|553.72|551.52|554.22|552.02|549.72|547.52|0
1662469500000|2022-09-06 13:05:00|554.22|552.02|555.6|553.4|557.22|555.02|552.72|550.52|0
1662469800000|2022-09-06 13:10:00|555.72|553.52|555.22|553.02|557.1|554.9|554.72|552.52|0
1662470100000|2022-09-06 13:15:00|555.47|553.27|553.47|551.27|556.22|554.02|552.97|550.77|0
1662470400000|2022-09-06 13:20:00|553.72|551.52|556.22|554.02|557.47|555.27|553.47|551.27|0
1662470700000|2022-09-06 13:25:00|556.97|554.77|567.97|565.77|568.22|566.02|556.97|554.77|0
1662471000000|2022-09-06 13:30:00|567.47|565.27|566.22|564.02|567.47|565.27|557.22|555.02|0
1662471300000|2022-09-06 13:35:00|566.97|564.77|573.72|571.52|573.97|571.77|561.97|559.77|0
1662471600000|2022-09-06 13:40:00|573.97|571.77|574.85|572.65|577.97|575.77|571.22|569.02|0
1662471900000|2022-09-06 13:45:00|575.47|573.27|581.47|579.27|583.47|581.27|572.35|570.15|0
1662472200000|2022-09-06 13:50:00|582.72|580.52|590.85|588.65|591.22|589.02|581.47|579.27|0
1662472500000|2022-09-06 13:55:00|590.97|588.77|581.97|579.77|592.97|590.77|581.97|579.77|0
1662472800000|2022-09-06 14:00:00|585.35|583.15|602.22|600.02|608.22|606.02|583.1|580.9|0
1662473100000|2022-09-06 14:05:00|602.47|600.27|604.47|602.27|607.22|605.02|600.72|598.52|0
1662473400000|2022-09-06 14:10:00|605.22|603.02|605.22|603.02|614.47|612.27|604.22|602.02|0
1662473700000|2022-09-06 14:15:00|605.72|603.52|604.47|602.27|610.97|608.77|603.22|601.02|0
1662474000000|2022-09-06 14:20:00|604.72|602.52|607.22|605.02|611.97|609.77|603.72|601.52|0
1662474300000|2022-09-06 14:25:00|607.47|605.27|593.72|591.52|609.47|607.27|592.47|590.27|0
1662474600000|2022-09-06 14:30:00|594.47|592.27|596.97|594.77|599.97|597.77|594.47|592.27|0
1662474900000|2022-09-06 14:35:00|596.22|594.02|586.47|584.27|601.47|599.27|585.97|583.77|0
1662475200000|2022-09-06 14:40:00|586.22|584.02|579.72|577.52|586.47|584.27|575.97|573.77|0
1662475500000|2022-09-06 14:45:00|579.97|577.77|580.47|578.27|583.47|581.27|576.22|574.02|0
1662475800000|2022-09-06 14:50:00|580.97|578.77|572.97|570.77|580.97|578.77|566.47|564.27|0
1662476100000|2022-09-06 14:55:00|573.22|571.02|566.72|564.52|573.22|571.02|561.72|559.52|0
1662476400000|2022-09-06 15:00:00|567.22|565.02|568.72|566.52|572.47|570.27|566.72|564.52|0
1662476700000|2022-09-06 15:05:00|568.47|566.27|563.47|561.27|570.97|568.77|557.97|555.77|0
1662477000000|2022-09-06 15:10:00|563.22|561.02|567.47|565.27|570.47|568.27|562.22|560.02|0
1662477300000|2022-09-06 15:15:00|566.97|564.77|572.72|570.52|573.47|571.27|565.97|563.77|0
1662477600000|2022-09-06 15:20:00|572.97|570.77|570.22|568.02|575.47|573.27|567.97|565.77|0
1662477900000|2022-09-06 15:25:00|570.47|568.27|577.22|575.02|579.22|577.02|567.22|565.02|0
1662478200000|2022-09-06 15:30:00|577.97|575.77|569.97|567.77|579.97|577.77|563.22|561.02|0
1662478500000|2022-09-06 15:35:00|569.22|567.02|572.47|570.27|575.72|573.52|565.97|563.77|0
1662478800000|2022-09-06 15:40:00|571.97|569.77|565.97|563.77|573.47|571.27|559.22|557.02|0
1662479100000|2022-09-06 15:45:00|565.22|563.02|569.85|567.65|570.47|568.27|562.47|560.27|0
1662479400000|2022-09-06 15:50:00|569.72|567.52|563.72|561.52|570.47|568.27|561.22|559.02|0
1662479700000|2022-09-06 15:55:00|564.47|562.27|564.22|562.02|564.97|562.77|561.22|559.02|0
1662480000000|2022-09-06 16:00:00|563.97|561.77|563.47|561.27|566.72|564.52|561.22|559.02|0
1662480300000|2022-09-06 16:05:00|565.22|563.02|576.72|574.52|577.72|575.52|561.22|559.02|0
1662480600000|2022-09-06 16:10:00|576.47|574.27|576.97|574.77|579.47|577.27|575.22|573.02|0
1662480900000|2022-09-06 16:15:00|577.47|575.27|585.72|583.52|586.72|584.52|576.47|574.27|0
1662481200000|2022-09-06 16:20:00|585.97|583.77|590.47|588.27|591.72|589.52|584.22|582.02|0
1662481500000|2022-09-06 16:25:00|590.22|588.02|586.97|584.77|593.97|591.77|586.22|584.02|0
1662481800000|2022-09-06 16:30:00|587.22|585.02|588.97|586.77|589.72|587.52|584.72|582.52|0
1662482100000|2022-09-06 16:35:00|588.72|586.52|587.72|585.52|588.97|586.77|584.97|582.77|0
1662482400000|2022-09-06 16:40:00|586.97|584.77|580.22|578.02|591.47|589.27|579.97|577.77|0
1662482700000|2022-09-06 16:45:00|580.47|578.27|581.47|579.27|584.47|582.27|579.47|577.27|0
1662483000000|2022-09-06 16:50:00|580.97|578.77|581.47|579.27|586.22|584.02|579.72|577.52|0
1662483300000|2022-09-06 16:55:00|580.97|578.77|581.97|579.77|583.22|581.02|577.97|575.77|0
1662483600000|2022-09-06 17:00:00|582.47|580.27|587.97|585.77|589.97|587.77|581.72|579.52|0
1662483900000|2022-09-06 17:05:00|587.72|585.52|600.47|598.27|600.47|598.27|587.72|585.52|0
1662484200000|2022-09-06 17:10:00|600.72|598.52|603.72|601.52|605.72|603.52|597.72|595.52|0
1662484500000|2022-09-06 17:15:00|603.97|601.77|601.22|599.02|606.6|604.4|600.22|598.02|0
1662484800000|2022-09-06 17:20:00|601.47|599.27|601.22|599.02|602.72|600.52|598.97|596.77|0
1662485100000|2022-09-06 17:25:00|601.72|599.52|603.22|601.02|603.97|601.77|600.47|598.27|0
1662485400000|2022-09-06 17:30:00|603.72|601.52|596.97|594.77|604.22|602.02|594.47|592.27|0
1662485700000|2022-09-06 17:35:00|597.22|595.02|595.72|593.52|600.47|598.27|595.47|593.27|0
1662486000000|2022-09-06 17:40:00|596.22|594.02|599.97|597.77|604.47|602.27|596.22|594.02|0
1662486300000|2022-09-06 17:45:00|599.72|597.52|604.22|602.02|604.22|602.02|596.47|594.27|0
1662486600000|2022-09-06 17:50:00|603.97|601.77|601.97|599.77|606.72|604.52|601.97|599.77|0
1662486900000|2022-09-06 17:55:00|602.22|600.02|594.22|592.02|602.22|600.02|594.22|592.02|0
1662487200000|2022-09-06 18:00:00|594.97|592.77|593.22|591.02|596.22|594.02|589.47|587.27|0
1662487500000|2022-09-06 18:05:00|593.47|591.27|592.6|590.4|596.22|594.02|591.47|589.27|0
1662487800000|2022-09-06 18:10:00|591.97|589.77|583.97|581.77|592.47|590.27|582.22|580.02|0
1662488100000|2022-09-06 18:15:00|583.72|581.52|584.47|582.27|585.97|583.77|581.47|579.27|0
1662488400000|2022-09-06 18:20:00|584.22|582.02|585.72|583.52|587.97|585.77|582.97|580.77|0
1662488700000|2022-09-06 18:25:00|585.47|583.27|587.85|585.65|588.97|586.77|584.22|582.02|0
1662489000000|2022-09-06 18:30:00|587.97|585.77|590.47|588.27|594.97|592.77|586.22|584.02|0
1662489300000|2022-09-06 18:35:00|590.22|588.02|588.47|586.27|593.22|591.02|585.85|583.65|0
1662489600000|2022-09-06 18:40:00|588.72|586.52|591.47|589.27|593.22|591.02|588.72|586.52|0
1662489900000|2022-09-06 18:45:00|592.22|590.02|590.22|588.02|595.72|593.52|589.97|587.77|0
1662490200000|2022-09-06 18:50:00|590.47|588.27|593.22|591.02|598.85|596.65|590.35|588.15|0
1662490500000|2022-09-06 18:55:00|593.1|590.9|594.72|592.52|596.47|594.27|588.97|586.77|0
1662490800000|2022-09-06 19:00:00|593.22|591.02|596.72|594.52|599.47|597.27|591.72|589.52|0
1662491100000|2022-09-06 19:05:00|596.47|594.27|586.72|584.52|597.72|595.52|586.22|584.02|0
1662491400000|2022-09-06 19:10:00|586.22|584.02|587.72|585.52|589.22|587.02|583.72|581.52|0
1662491700000|2022-09-06 19:15:00|587.47|585.27|587.72|585.52|588.22|586.02|580.97|578.77|0
1662492000000|2022-09-06 19:20:00|587.97|585.77|587.22|585.02|594.22|592.02|585.72|583.52|0
1662492300000|2022-09-06 19:25:00|586.97|584.77|589.22|587.02|589.72|587.52|584.72|582.52|0
1662492600000|2022-09-06 19:30:00|589.47|587.27|597.22|595.02|600.97|598.77|589.47|587.27|0
1662492900000|2022-09-06 19:35:00|596.97|594.77|597.22|595.02|598.47|596.27|594.22|592.02|0
1662493200000|2022-09-06 19:40:00|597.47|595.27|586.97|584.77|597.72|595.52|586.47|584.27|0
1662493500000|2022-09-06 19:45:00|587.97|585.77|588.97|586.77|593.72|591.52|585.97|583.77|0
1662493800000|2022-09-06 19:50:00|591.97|589.77|594.97|592.77|597.22|595.02|590.47|588.27|0
1662494100000|2022-09-06 19:55:00|595.47|593.27|589.72|587.52|600.97|598.77|589.47|587.27|0
1662494400000|2022-09-06 20:00:00|591.47|589.27|593.72|591.52|595.22|593.02|590.72|588.52|0
1662494700000|2022-09-06 20:05:00|593.47|591.27|595.72|593.52|595.97|593.77|593.22|591.02|0
1662495000000|2022-09-06 20:10:00|595.22|593.02|594.47|592.27|595.97|593.77|593.6|591.4|0
1662495300000|2022-09-06 20:15:00|595.52|592.72|593.02|590.22|595.77|592.97|593.02|590.22|0
1662495600000|2022-09-06 20:20:00|593.15|590.35|594.52|591.72|594.52|591.72|592.52|589.72|0
1662495900000|2022-09-06 20:25:00|594.77|591.97|595.77|592.97|596.52|593.72|594.52|591.72|0
1662496200000|2022-09-06 20:30:00|596.27|593.47|596.27|593.47|597.02|594.22|596.02|593.22|0
1662496500000|2022-09-06 20:35:00|596.02|593.22|595.9|593.1|596.27|593.47|595.52|592.72|0
1662496800000|2022-09-06 20:40:00|596.02|593.22|593.77|590.97|596.02|593.22|593.77|590.97|0
1662497100000|2022-09-06 20:45:00|594.02|591.22|593.27|590.47|594.52|591.72|593.27|590.47|0
1662497400000|2022-09-06 20:50:00|593.02|590.22|594.52|591.72|594.65|591.85|593.02|590.22|0
1662497700000|2022-09-06 20:55:00|594.4|591.6|592.9|590.1|594.52|591.72|592.27|589.47|0
1662498000000|2022-09-06 21:00:00|592.57|589.77|592.83|590.03|592.97|590.17|592.17|589.37|0
1662498300000|2022-09-06 21:05:00|592.72|589.92|593.3|590.5|593.48|590.68|592.65|589.85|0
1662498600000|2022-09-06 21:10:00|593.33|590.53|593.44|590.64|593.81|591.01|593.3|590.5|0
1662498900000|2022-09-06 21:15:00|593.66|590.86|593.15|590.35|593.66|590.86|593.15|590.35|0
1662499200000|2022-09-06 21:20:00|593.37|590.57|594.17|591.37|594.28|591.48|593.15|590.35|0
1662499500000|2022-09-06 21:25:00|593.55|590.75|593.7|590.9|593.84|591.04|593.51|590.71|0
1662499800000|2022-09-06 21:30:00|593.84|591.04|593.81|591.01|593.84|591.04|593.81|591.01|0
1662500100000|2022-09-06 21:35:00|593.62|590.82|593.81|591.01|593.92|591.12|593.62|590.82|0
1662500400000|2022-09-06 21:40:00|593.77|590.97|593.84|591.04|593.84|591.04|593.7|590.9|0
1662500700000|2022-09-06 21:45:00|594.03|591.23|594.21|591.41|594.21|591.41|594.03|591.23|0
1662501000000|2022-09-06 21:50:00|594.1|591.3|594.06|591.26|594.1|591.3|594.06|591.26|0
1662501300000|2022-09-06 21:55:00|594.03|591.23|593.77|590.97|594.06|591.26|593.73|590.93|0
1662501600000|2022-09-06 22:00:00|593.15|590.35|592.52|589.72|595.02|592.22|592.52|589.72|0
1662501900000|2022-09-06 22:05:00|592.27|589.47|592.52|589.72|594.02|591.22|592.27|589.47|0
1662502200000|2022-09-06 22:10:00|592.27|589.47|590.52|587.72|592.27|589.47|589.9|587.1|0
1662502500000|2022-09-06 22:15:00|590.27|587.47|590.4|587.6|592.27|589.47|590.27|587.47|0
1662502800000|2022-09-06 22:20:00|590.52|587.72|591.52|588.72|591.52|588.72|590.27|587.47|0
1662503100000|2022-09-06 22:25:00|591.65|588.85|590.77|587.97|591.77|588.97|590.77|587.97|0
1662503400000|2022-09-06 22:30:00|590.65|587.85|592.02|589.22|592.02|589.22|590.15|587.35|0
1662503700000|2022-09-06 22:35:00|592.27|589.47|592.27|589.47|593.02|590.22|591.65|588.85|0
1662504000000|2022-09-06 22:40:00|592.52|589.72|591.52|588.72|592.52|589.72|591.27|588.47|0
1662504300000|2022-09-06 22:45:00|592.02|589.22|590.77|587.97|592.27|589.47|590.77|587.97|0
1662504600000|2022-09-06 22:50:00|590.9|588.1|591.77|588.97|592.52|589.72|590.52|587.72|0
1662504900000|2022-09-06 22:55:00|591.65|588.85|591.77|588.97|591.77|588.97|590.77|587.97|0
1662505200000|2022-09-06 23:00:00|591.52|588.72|592.77|589.97|592.77|589.97|591.02|588.22|0
1662505500000|2022-09-06 23:05:00|592.9|590.1|595.77|592.97|596.27|593.47|592.65|589.85|0
1662505800000|2022-09-06 23:10:00|595.65|592.85|595.77|592.97|597.02|594.22|595.65|592.85|0
1662506100000|2022-09-06 23:15:00|595.52|592.72|595.27|592.47|595.52|592.72|594.27|591.47|0
1662506400000|2022-09-06 23:20:00|595.02|592.22|593.77|590.97|595.27|592.47|593.52|590.72|0
1662506700000|2022-09-06 23:25:00|593.52|590.72|595.02|592.22|595.02|592.22|593.02|590.22|0
1662507000000|2022-09-06 23:30:00|594.77|591.97|594.02|591.22|595.02|592.22|592.9|590.1|0
1662507300000|2022-09-06 23:35:00|593.52|590.72|593.52|590.72|593.77|590.97|592.77|589.97|0
1662507600000|2022-09-06 23:40:00|593.77|590.97|592.52|589.72|593.77|590.97|592.02|589.22|0
1662507900000|2022-09-06 23:45:00|592.77|589.97|594.15|591.35|595.27|592.47|592.52|589.72|0
1662508200000|2022-09-06 23:50:00|594.27|591.47|595.27|592.47|595.9|593.1|593.77|590.97|0
1662508500000|2022-09-06 23:55:00|595.52|592.72|595.27|592.47|596.27|593.47|594.52|591.72|0
1662508800000|2022-09-07 00:00:00|595.77|592.97|596.52|593.72|600.52|597.72|594.27|591.47|0
1662509100000|2022-09-07 00:05:00|596.77|593.97|593.77|590.97|597.02|594.22|593.52|590.72|0
1662509400000|2022-09-07 00:10:00|594.02|591.22|597.27|594.47|598.77|595.97|594.02|591.22|0
1662509700000|2022-09-07 00:15:00|597.52|594.72|610.02|607.22|610.77|607.97|597.52|594.72|0
1662510000000|2022-09-07 00:20:00|609.77|606.97|615.77|612.97|617.52|614.72|609.02|606.22|0
1662510300000|2022-09-07 00:25:00|616.02|613.22|613.15|610.35|616.02|613.22|612.77|609.97|0
1662510600000|2022-09-07 00:30:00|613.02|610.22|615.15|612.35|617.27|614.47|611.52|608.72|0
1662510900000|2022-09-07 00:35:00|615.02|612.22|614.77|611.97|617.27|614.47|614.02|611.22|0
1662511200000|2022-09-07 00:40:00|614.52|611.72|616.77|613.97|617.02|614.22|614.27|611.47|0
1662511500000|2022-09-07 00:45:00|616.65|613.85|614.27|611.47|617.02|614.22|613.27|610.47|0
1662511800000|2022-09-07 00:50:00|614.02|611.22|612.4|609.6|615.02|612.22|611.77|608.97|0
1662512100000|2022-09-07 00:55:00|612.52|609.72|611.77|608.97|613.77|610.97|610.52|607.72|0
1662512400000|2022-09-07 01:00:00|611.52|608.72|616.15|613.35|616.77|613.97|611.52|608.72|0
1662512700000|2022-09-07 01:05:00|616.27|613.47|615.52|612.72|616.52|613.72|614.27|611.47|0
1662513000000|2022-09-07 01:10:00|615.9|613.1|613.02|610.22|616.02|613.22|612.77|609.97|0
1662513300000|2022-09-07 01:15:00|613.27|610.47|613.52|610.72|615.02|612.22|611.52|608.72|0
1662513600000|2022-09-07 01:20:00|613.77|610.97|613.27|610.47|614.02|611.22|611.52|608.72|0
1662513900000|2022-09-07 01:25:00|613.4|610.6|612.52|609.72|613.77|610.97|611.27|608.47|0
1662514200000|2022-09-07 01:30:00|612.27|609.47|610.02|607.22|614.77|611.97|610.02|607.22|0
1662514500000|2022-09-07 01:35:00|610.27|607.47|611.15|608.35|614.02|611.22|610.27|607.47|0
1662514800000|2022-09-07 01:40:00|610.77|607.97|612.27|609.47|612.77|609.97|610.77|607.97|0
1662515100000|2022-09-07 01:45:00|612.02|609.22|608.02|605.22|613.02|610.22|607.77|604.97|0
1662515400000|2022-09-07 01:50:00|607.9|605.1|608.02|605.22|609.02|606.22|607.02|604.22|0
1662515700000|2022-09-07 01:55:00|608.27|605.47|608.77|605.97|609.02|606.22|607.77|604.97|0
1662516000000|2022-09-07 02:00:00|609.02|606.22|608.77|605.97|609.52|606.72|608.52|605.72|0
1662516300000|2022-09-07 02:05:00|609.02|606.22|608.27|605.47|609.52|606.72|607.77|604.97|0
1662516600000|2022-09-07 02:10:00|608.02|605.22|610.27|607.47|611.27|608.47|608.02|605.22|0
1662516900000|2022-09-07 02:15:00|610.15|607.35|611.15|608.35|611.52|608.72|610.02|607.22|0
1662517200000|2022-09-07 02:20:00|611.02|608.22|609.52|606.72|611.27|608.47|609.27|606.47|0
1662517500000|2022-09-07 02:25:00|610.02|607.22|607.02|604.22|610.02|607.22|606.9|604.1|0
1662517800000|2022-09-07 02:30:00|606.77|603.97|604.77|601.97|606.77|603.97|604.77|601.97|0
1662518100000|2022-09-07 02:35:00|605.02|602.22|607.77|604.97|608.27|605.47|603.9|601.1|0
1662518400000|2022-09-07 02:40:00|607.52|604.72|608.02|605.22|608.15|605.35|607.27|604.47|0
1662518700000|2022-09-07 02:45:00|607.9|605.1|606.77|603.97|608.27|605.47|606.52|603.72|0
1662519000000|2022-09-07 02:50:00|606.27|603.47|610.27|607.47|610.27|607.47|606.02|603.22|0
1662519300000|2022-09-07 02:55:00|610.02|607.22|610.65|607.85|611.27|608.47|610.02|607.22|0
1662519600000|2022-09-07 03:00:00|610.52|607.72|610.52|607.72|611.27|608.47|609.77|606.97|0
1662519900000|2022-09-07 03:05:00|610.27|607.47|611.52|608.72|611.77|608.97|610.02|607.22|0
1662520200000|2022-09-07 03:10:00|611.65|608.85|612.02|609.22|613.52|610.72|611.65|608.85|0
1662520500000|2022-09-07 03:15:00|612.27|609.47|614.65|611.85|615.27|612.47|612.02|609.22|0
1662520800000|2022-09-07 03:20:00|614.52|611.72|613.52|610.72|615.02|612.22|613.52|610.72|0
1662521100000|2022-09-07 03:25:00|613.77|610.97|610.27|607.47|614.27|611.47|610.02|607.22|0
1662521400000|2022-09-07 03:30:00|610.77|607.97|611.77|608.97|613.02|610.22|610.52|607.72|0
1662521700000|2022-09-07 03:35:00|611.52|608.72|613.77|610.97|614.02|611.22|611.52|608.72|0
1662522000000|2022-09-07 03:40:00|613.52|610.72|612.9|610.1|613.52|610.72|612.27|609.47|0
1662522300000|2022-09-07 03:45:00|612.77|609.97|612.27|609.47|612.77|609.97|611.77|608.97|0
1662522600000|2022-09-07 03:50:00|612.52|609.72|609.27|606.47|613.27|610.47|609.02|606.22|0
1662522900000|2022-09-07 03:55:00|609.52|606.72|609.02|606.22|610.02|607.22|608.77|605.97|0
1662523200000|2022-09-07 04:00:00|608.77|605.97|611.27|608.47|611.27|608.47|608.77|605.97|0
1662523500000|2022-09-07 04:05:00|611.4|608.6|611.15|608.35|611.77|608.97|610.52|607.72|0
1662523800000|2022-09-07 04:10:00|611.02|608.22|611.27|608.47|611.52|608.72|610.52|607.72|0
1662524100000|2022-09-07 04:15:00|611.02|608.22|611.02|608.22|611.27|608.47|610.4|607.6|0
1662524400000|2022-09-07 04:20:00|611.27|608.47|612.27|609.47|612.52|609.72|610.77|607.97|0
1662524700000|2022-09-07 04:25:00|612.4|609.6|612.15|609.35|612.77|609.97|611.52|608.72|0
1662525000000|2022-09-07 04:30:00|612.27|609.47|609.77|606.97|612.27|609.47|609.52|606.72|0
1662525300000|2022-09-07 04:35:00|610.02|607.22|608.52|605.72|610.02|607.22|608.02|605.22|0
1662525600000|2022-09-07 04:40:00|608.27|605.47|608.52|605.72|609.27|606.47|608.27|605.47|0
1662525900000|2022-09-07 04:45:00|608.27|605.47|606.15|603.35|608.27|605.47|606.15|603.35|0
1662526200000|2022-09-07 04:50:00|606.02|603.22|604.9|602.1|606.27|603.47|603.52|600.72|0
1662526500000|2022-09-07 04:55:00|605.02|602.22|605.27|602.47|605.65|602.85|604.02|601.22|0
1662526800000|2022-09-07 05:00:00|605.02|602.22|605.02|602.22|606.27|603.47|603.77|600.97|0
1662527100000|2022-09-07 05:05:00|604.77|601.97|601.77|598.97|605.27|602.47|601.77|598.97|0
1662527400000|2022-09-07 05:10:00|602.02|599.22|601.52|598.72|602.27|599.47|600.52|597.72|0
1662527700000|2022-09-07 05:15:00|601.27|598.47|599.27|596.47|601.77|598.97|598.77|595.97|0
1662528000000|2022-09-07 05:20:00|599.52|596.72|599.27|596.47|600.77|597.97|598.77|595.97|0
1662528300000|2022-09-07 05:25:00|599.02|596.22|602.77|599.97|602.77|599.97|599.02|596.22|0
1662528600000|2022-09-07 05:30:00|602.65|599.85|603.27|600.47|603.77|600.97|601.77|598.97|0
1662528900000|2022-09-07 05:35:00|603.02|600.22|604.15|601.35|604.52|601.72|603.02|600.22|0
1662529200000|2022-09-07 05:40:00|604.02|601.22|602.02|599.22|604.27|601.47|601.77|598.97|0
1662529500000|2022-09-07 05:45:00|601.77|598.97|602.02|599.22|603.02|600.22|600.02|597.22|0
1662529800000|2022-09-07 05:50:00|602.27|599.47|602.02|599.22|603.52|600.72|601.9|599.1|0
1662530100000|2022-09-07 05:55:00|601.77|598.97|603.77|600.97|604.02|601.22|601.02|598.22|0
1662530400000|2022-09-07 06:00:00|603.52|600.72|607.9|605.1|608.27|605.47|601.65|598.85|0
1662530700000|2022-09-07 06:05:00|608.02|605.22|607.02|604.22|608.02|605.22|606.27|603.47|0
1662531000000|2022-09-07 06:10:00|607.52|604.72|601.77|598.97|607.52|604.72|601.52|598.72|0
1662531300000|2022-09-07 06:15:00|601.52|598.72|600.52|597.72|603.9|601.1|600.02|597.22|0
1662531600000|2022-09-07 06:20:00|600.27|597.47|597.65|594.85|600.4|597.6|596.27|593.47|0
1662531900000|2022-09-07 06:25:00|597.52|594.72|598.77|595.97|599.27|596.47|596.9|594.1|0
1662532200000|2022-09-07 06:30:00|598.4|595.6|598.9|596.1|601.27|598.47|598.27|595.47|0
1662532500000|2022-09-07 06:35:00|599.02|596.22|598.27|595.47|600.02|597.22|597.77|594.97|0
1662532800000|2022-09-07 06:40:00|598.15|595.35|597.15|594.35|598.27|595.47|596.02|593.22|0
1662533100000|2022-09-07 06:45:00|597.4|594.6|595.52|592.72|597.52|594.72|593.77|590.97|0
1662533400000|2022-09-07 06:50:00|595.65|592.85|597.77|594.97|597.77|594.97|594.77|591.97|0
1662533700000|2022-09-07 06:55:00|597.52|594.72|598.52|595.72|598.77|595.97|596.27|593.47|0
1662534000000|2022-09-07 07:00:00|596.65|593.85|597.65|594.85|598.27|595.47|593.27|590.47|0
1662534300000|2022-09-07 07:05:00|597.47|595.27|599.47|597.27|599.47|597.27|595.35|593.15|0
1662534600000|2022-09-07 07:10:00|599.1|596.9|600.47|598.27|601.35|599.15|596.47|594.27|0
1662534900000|2022-09-07 07:15:00|600.35|598.15|600.72|598.52|600.85|598.65|597.72|595.52|0
1662535200000|2022-09-07 07:20:00|600.22|598.02|602.72|600.52|602.72|600.52|597.35|595.15|0
1662535500000|2022-09-07 07:25:00|602.47|600.27|603.97|601.77|605.97|603.77|602.35|600.15|0
1662535800000|2022-09-07 07:30:00|604.22|602.02|600.72|598.52|607.1|604.9|600.72|598.52|0
1662536100000|2022-09-07 07:35:00|600.97|598.77|598.97|596.77|601.35|599.15|597.72|595.52|0
1662536400000|2022-09-07 07:40:00|599.1|596.9|596.72|594.52|599.47|597.27|596.47|594.27|0
1662536700000|2022-09-07 07:45:00|596.97|594.77|590.72|588.52|596.97|594.77|590.72|588.52|0
1662537000000|2022-09-07 07:50:00|591.22|589.02|592.1|589.9|593.72|591.52|590.72|588.52|0
1662537300000|2022-09-07 07:55:00|591.72|589.52|588.72|586.52|592.22|590.02|587.47|585.27|0
1662537600000|2022-09-07 08:00:00|588.6|586.4|583.35|581.15|590.35|588.15|583.35|581.15|0
1662537900000|2022-09-07 08:05:00|583.47|581.27|582.97|580.77|584.72|582.52|579.72|577.52|0
1662538200000|2022-09-07 08:10:00|583.22|581.02|586.72|584.52|586.97|584.77|583.1|580.9|0
1662538500000|2022-09-07 08:15:00|586.47|584.27|586.22|584.02|588.47|586.27|584.47|582.27|0
1662538800000|2022-09-07 08:20:00|585.97|583.77|586.6|584.4|588.22|586.02|585.47|583.27|0
1662539100000|2022-09-07 08:25:00|586.97|584.77|587.97|585.77|587.97|585.77|585.72|583.52|0
1662539400000|2022-09-07 08:30:00|587.72|585.52|585.97|583.77|587.97|585.77|585.47|583.27|0
1662539700000|2022-09-07 08:35:00|586.1|583.9|588.72|586.52|588.72|586.52|585.6|583.4|0
1662540000000|2022-09-07 08:40:00|588.97|586.77|587.72|585.52|589.72|587.52|587.47|585.27|0
1662540300000|2022-09-07 08:45:00|587.47|585.27|584.6|582.4|587.47|585.27|584.6|582.4|0
1662540600000|2022-09-07 08:50:00|584.72|582.52|583.22|581.02|586.72|584.52|581.72|579.52|0
1662540900000|2022-09-07 08:55:00|583.47|581.27|581.97|579.77|583.47|581.27|581.22|579.02|0
1662541200000|2022-09-07 09:00:00|581.72|579.52|587.97|585.77|587.97|585.77|581.72|579.52|0
1662541500000|2022-09-07 09:05:00|587.72|585.52|588.47|586.27|588.47|586.27|586.35|584.15|0
1662541800000|2022-09-07 09:10:00|588.6|586.4|588.1|585.9|589.47|587.27|586.97|584.77|0
1662542100000|2022-09-07 09:15:00|587.72|585.52|585.22|583.02|587.85|585.65|585.22|583.02|0
1662542400000|2022-09-07 09:20:00|584.97|582.77|587.22|585.02|587.72|585.52|584.22|582.02|0
1662542700000|2022-09-07 09:25:00|586.97|584.77|586.22|584.02|588.22|586.02|585.47|583.27|0
1662543000000|2022-09-07 09:30:00|585.97|583.77|586.47|584.27|587.97|585.77|585.97|583.77|0
1662543300000|2022-09-07 09:35:00|586.22|584.02|588.72|586.52|588.72|586.52|584.47|582.27|0
1662543600000|2022-09-07 09:40:00|588.85|586.65|585.47|583.27|588.85|586.65|584.72|582.52|0
1662543900000|2022-09-07 09:45:00|585.22|583.02|583.97|581.77|586.72|584.52|583.6|581.4|0
1662544200000|2022-09-07 09:50:00|584.47|582.27|584.97|582.77|585.47|583.27|583.85|581.65|0
1662544500000|2022-09-07 09:55:00|584.72|582.52|582.97|580.77|584.72|582.52|582.72|580.52|0
1662544800000|2022-09-07 10:00:00|582.85|580.65|585.47|583.27|585.72|583.52|582.1|579.9|0
1662545100000|2022-09-07 10:05:00|585.6|583.4|585.47|583.27|585.97|583.77|583.47|581.27|0
1662545400000|2022-09-07 10:10:00|585.35|583.15|586.22|584.02|587.22|585.02|584.97|582.77|0
1662545700000|2022-09-07 10:15:00|586.47|584.27|585.97|583.77|588.97|586.77|585.72|583.52|0
1662546000000|2022-09-07 10:20:00|586.1|583.9|584.47|582.27|587.22|585.02|583.72|581.52|0
1662546300000|2022-09-07 10:25:00|584.72|582.52|583.47|581.27|585.47|583.27|583.47|581.27|0
1662546600000|2022-09-07 10:30:00|583.72|581.52|585.72|583.52|585.72|583.52|583.6|581.4|0
1662546900000|2022-09-07 10:35:00|585.85|583.65|583.72|581.52|586.22|584.02|582.47|580.27|0
1662547200000|2022-09-07 10:40:00|583.22|581.02|584.47|582.27|585.72|583.52|583.22|581.02|0
1662547500000|2022-09-07 10:45:00|584.35|582.15|586.72|584.52|588.22|586.02|583.97|581.77|0
1662547800000|2022-09-07 10:50:00|586.6|584.4|584.22|582.02|586.72|584.52|583.72|581.52|0
1662548100000|2022-09-07 10:55:00|584.47|582.27|585.97|583.77|586.97|584.77|584.22|582.02|0
1662548400000|2022-09-07 11:00:00|585.6|583.4|586.22|584.02|586.85|584.65|585.35|583.15|0
1662548700000|2022-09-07 11:05:00|586.1|583.9|587.85|585.65|587.85|585.65|584.47|582.27|0
1662549000000|2022-09-07 11:10:00|587.72|585.52|585.22|583.02|587.72|585.52|585.22|583.02|0
1662549300000|2022-09-07 11:15:00|584.97|582.77|585.97|583.77|586.47|584.27|584.47|582.27|0
1662549600000|2022-09-07 11:20:00|586.22|584.02|583.47|581.27|586.47|584.27|583.47|581.27|0
1662549900000|2022-09-07 11:25:00|583.72|581.52|583.97|581.77|583.97|581.77|583.47|581.27|0
1662550200000|2022-09-07 11:30:00|583.72|581.52|585.47|583.27|586.47|584.27|583.47|581.27|0
1662550500000|2022-09-07 11:35:00|585.22|583.02|597.72|595.52|597.72|595.52|584.72|582.52|0
1662550800000|2022-09-07 11:40:00|597.97|595.77|591.97|589.77|599.47|597.27|591.97|589.77|0
1662551100000|2022-09-07 11:45:00|592.47|590.27|594.22|592.02|595.97|593.77|592.22|590.02|0
1662551400000|2022-09-07 11:50:00|594.47|592.27|592.47|590.27|596.47|594.27|592.35|590.15|0
1662551700000|2022-09-07 11:55:00|592.72|590.52|593.72|591.52|594.72|592.52|591.22|589.02|0
1662552000000|2022-09-07 12:00:00|593.47|591.27|592.47|590.27|593.97|591.77|591.35|589.15|0
1662552300000|2022-09-07 12:05:00|592.97|590.77|599.47|597.27|602.22|600.02|592.97|590.77|0
1662552600000|2022-09-07 12:10:00|599.72|597.52|602.72|600.52|604.72|602.52|599.72|597.52|0
1662552900000|2022-09-07 12:15:00|602.47|600.27|601.85|599.65|603.47|601.27|599.97|597.77|0
1662553200000|2022-09-07 12:20:00|601.97|599.77|601.97|599.77|603.72|601.52|599.47|597.27|0
1662553500000|2022-09-07 12:25:00|602.22|600.02|603.35|601.15|604.47|602.27|601.22|599.02|0
1662553800000|2022-09-07 12:30:00|602.97|600.77|599.6|597.4|603.97|601.77|599.47|597.27|0
1662554100000|2022-09-07 12:35:00|600.22|598.02|595.47|593.27|600.97|598.77|595.47|593.27|0
1662554400000|2022-09-07 12:40:00|595.22|593.02|596.35|594.15|596.47|594.27|594.47|592.27|0
1662554700000|2022-09-07 12:45:00|596.22|594.02|598.85|596.65|599.47|597.27|595.97|593.77|0
1662555000000|2022-09-07 12:50:00|598.72|596.52|602.97|600.77|603.47|601.27|597.72|595.52|0
1662555300000|2022-09-07 12:55:00|602.72|600.52|597.22|595.02|602.72|600.52|597.22|595.02|0
1662555600000|2022-09-07 13:00:00|597.47|595.27|597.72|595.52|598.97|596.77|596.47|594.27|0
1662555900000|2022-09-07 13:05:00|597.97|595.77|596.47|594.27|597.97|595.77|594.97|592.77|0
1662556200000|2022-09-07 13:10:00|596.22|594.02|596.72|594.52|600.22|598.02|594.97|592.77|0
1662556500000|2022-09-07 13:15:00|596.47|594.27|592.97|590.77|596.6|594.4|592.72|590.52|0
1662556800000|2022-09-07 13:20:00|593.22|591.02|593.22|591.02|594.22|592.02|591.72|589.52|0
1662557100000|2022-09-07 13:25:00|592.97|590.77|594.22|592.02|595.97|593.77|592.97|590.77|0
1662557400000|2022-09-07 13:30:00|594.47|592.27|587.97|585.77|596.22|594.02|587.97|585.77|0
1662557700000|2022-09-07 13:35:00|588.22|586.02|576.47|574.27|588.47|586.27|575.72|573.52|0
1662558000000|2022-09-07 13:40:00|576.97|574.77|575.72|573.52|578.47|576.27|571.72|569.52|0
1662558300000|2022-09-07 13:45:00|574.97|572.77|573.72|571.52|575.72|573.52|571.22|569.02|0
1662558600000|2022-09-07 13:50:00|573.47|571.27|578.72|576.52|582.72|580.52|573.22|571.02|0
1662558900000|2022-09-07 13:55:00|579.47|577.27|580.97|578.77|582.72|580.52|574.22|572.02|0
1662559200000|2022-09-07 14:00:00|581.22|579.02|576.97|574.77|588.72|586.52|575.97|573.77|0
1662559500000|2022-09-07 14:05:00|577.22|575.02|580.72|578.52|583.97|581.77|575.22|573.02|0
1662559800000|2022-09-07 14:10:00|580.22|578.02|587.47|585.27|587.72|585.52|578.22|576.02|0
1662560100000|2022-09-07 14:15:00|587.22|585.02|581.72|579.52|590.22|588.02|580.47|578.27|0
1662560400000|2022-09-07 14:20:00|581.97|579.77|582.47|580.27|583.72|581.52|578.72|576.52|0
1662560700000|2022-09-07 14:25:00|582.97|580.77|574.97|572.77|584.72|582.52|574.47|572.27|0
1662561000000|2022-09-07 14:30:00|573.72|571.52|570.97|568.77|573.72|571.52|564.72|562.52|0
1662561300000|2022-09-07 14:35:00|570.47|568.27|571.97|569.77|573.97|571.77|567.97|565.77|0
1662561600000|2022-09-07 14:40:00|571.72|569.52|573.22|571.02|576.72|574.52|568.97|566.77|0
1662561900000|2022-09-07 14:45:00|572.97|570.77|573.97|571.77|575.72|573.52|571.97|569.77|0
1662562200000|2022-09-07 14:50:00|574.22|572.02|569.22|567.02|574.97|572.77|567.22|565.02|0
1662562500000|2022-09-07 14:55:00|569.47|567.27|570.22|568.02|570.72|568.52|566.97|564.77|0
1662562800000|2022-09-07 15:00:00|570.47|568.27|564.47|562.27|574.72|572.52|563.97|561.77|0
1662563100000|2022-09-07 15:05:00|565.22|563.02|561.97|559.77|566.97|564.77|559.97|557.77|0
1662563400000|2022-09-07 15:10:00|561.72|559.52|556.22|554.02|561.97|559.77|553.47|551.27|0
1662563700000|2022-09-07 15:15:00|556.47|554.27|557.97|555.77|559.22|557.02|555.47|553.27|0
1662564000000|2022-09-07 15:20:00|557.72|555.52|555.97|553.77|558.97|556.77|554.97|552.77|0
1662564300000|2022-09-07 15:25:00|556.22|554.02|559.47|557.27|559.72|557.52|554.72|552.52|0
1662564600000|2022-09-07 15:30:00|558.47|556.27|561.47|559.27|562.72|560.52|555.22|553.02|0
1662564900000|2022-09-07 15:35:00|560.72|558.52|559.22|557.02|560.97|558.77|556.97|554.77|0
1662565200000|2022-09-07 15:40:00|559.47|557.27|562.72|560.52|563.97|561.77|557.47|555.27|0
1662565500000|2022-09-07 15:45:00|562.47|560.27|558.22|556.02|562.72|560.52|556.97|554.77|0
1662565800000|2022-09-07 15:50:00|557.97|555.77|555.72|553.52|558.72|556.52|555.47|553.27|0
1662566100000|2022-09-07 15:55:00|555.47|553.27|558.72|556.52|559.22|557.02|553.97|551.77|0
1662566400000|2022-09-07 16:00:00|558.22|556.02|558.22|556.02|558.97|556.77|555.97|553.77|0
1662566700000|2022-09-07 16:05:00|558.47|556.27|556.35|554.15|562.72|560.52|556.35|554.15|0
1662567000000|2022-09-07 16:10:00|556.72|554.52|560.47|558.27|561.22|559.02|556.22|554.02|0
1662567300000|2022-09-07 16:15:00|560.72|558.52|564.47|562.27|564.97|562.77|559.72|557.52|0
1662567600000|2022-09-07 16:20:00|564.72|562.52|567.72|565.52|569.97|567.77|563.72|561.52|0
1662567900000|2022-09-07 16:25:00|568.22|566.02|563.72|561.52|568.97|566.77|562.97|560.77|0
1662568200000|2022-09-07 16:30:00|564.22|562.02|562.72|560.52|567.22|565.02|562.47|560.27|0
1662568500000|2022-09-07 16:35:00|562.22|560.02|556.22|554.02|564.47|562.27|556.22|554.02|0
1662568800000|2022-09-07 16:40:00|555.97|553.77|549.97|547.77|557.47|555.27|547.22|545.02|0
1662569100000|2022-09-07 16:45:00|549.47|547.27|550.22|548.02|551.72|549.52|548.22|546.02|0
1662569400000|2022-09-07 16:50:00|550.47|548.27|552.47|550.27|552.97|550.77|549.72|547.52|0
1662569700000|2022-09-07 16:55:00|552.97|550.77|551.22|549.02|555.47|553.27|551.22|549.02|0
1662570000000|2022-09-07 17:00:00|551.47|549.27|545.47|543.27|552.22|550.02|544.47|542.27|0
1662570300000|2022-09-07 17:05:00|545.97|543.77|546.47|544.27|548.22|546.02|544.47|542.27|0
1662570600000|2022-09-07 17:10:00|546.72|544.52|547.47|545.27|549.22|547.02|545.97|543.77|0
1662570900000|2022-09-07 17:15:00|546.97|544.77|549.72|547.52|550.47|548.27|545.72|543.52|0
1662571200000|2022-09-07 17:20:00|549.97|547.77|549.22|547.02|550.72|548.52|545.72|543.52|0
1662571500000|2022-09-07 17:25:00|548.97|546.77|551.72|549.52|552.72|550.52|548.97|546.77|0
1662571800000|2022-09-07 17:30:00|551.47|549.27|546.6|544.4|552.22|550.02|546.22|544.02|0
1662572100000|2022-09-07 17:35:00|546.72|544.52|542.97|540.77|547.72|545.52|541.72|539.52|0
1662572400000|2022-09-07 17:40:00|543.22|541.02|535.97|533.77|543.22|541.02|535.47|533.27|0
1662572700000|2022-09-07 17:45:00|536.22|534.02|534.72|532.52|538.47|536.27|534.47|532.27|0
1662573000000|2022-09-07 17:50:00|534.47|532.27|532.97|530.77|535.47|533.27|532.47|530.27|0
1662573300000|2022-09-07 17:55:00|532.47|530.27|533.97|531.77|535.72|533.52|532.47|530.27|0
1662573600000|2022-09-07 18:00:00|532.97|530.77|523.22|521.02|534.72|532.52|522.97|520.77|0
1662573900000|2022-09-07 18:05:00|522.97|520.77|528.97|526.77|529.97|527.77|522.72|520.52|0
1662574200000|2022-09-07 18:10:00|529.47|527.27|528.47|526.27|530.97|528.77|527.72|525.52|0
1662574500000|2022-09-07 18:15:00|528.22|526.02|535.22|533.02|535.47|533.27|526.97|524.77|0
1662574800000|2022-09-07 18:20:00|534.97|532.77|533.97|531.77|536.22|534.02|533.47|531.27|0
1662575100000|2022-09-07 18:25:00|533.47|531.27|526.72|524.52|533.97|531.77|526.72|524.52|0
1662575400000|2022-09-07 18:30:00|526.47|524.27|523.97|521.77|529.22|527.02|523.97|521.77|0
1662575700000|2022-09-07 18:35:00|524.22|522.02|524.72|522.52|525.72|523.52|522.22|520.02|0
1662576000000|2022-09-07 18:40:00|524.47|522.27|523.97|521.77|524.97|522.77|521.47|519.27|0
1662576300000|2022-09-07 18:45:00|523.72|521.52|521.97|519.77|524.72|522.52|521.97|519.77|0
1662576600000|2022-09-07 18:50:00|522.1|519.9|521.47|519.27|525.97|523.77|520.72|518.52|0
1662576900000|2022-09-07 18:55:00|521.6|519.4|520.22|518.02|522.97|520.77|519.22|517.02|0
1662577200000|2022-09-07 19:00:00|519.97|517.77|520.97|518.77|522.97|520.77|519.22|517.02|0
1662577500000|2022-09-07 19:05:00|520.47|518.27|516.97|514.77|522.22|520.02|516.97|514.77|0
1662577800000|2022-09-07 19:10:00|516.72|514.52|517.97|515.77|520.22|518.02|516.72|514.52|0
1662578100000|2022-09-07 19:15:00|517.72|515.52|520.22|518.02|521.47|519.27|514.97|512.77|0
1662578400000|2022-09-07 19:20:00|520.72|518.52|517.97|515.77|521.97|519.77|517.47|515.27|0
1662578700000|2022-09-07 19:25:00|518.1|515.9|513.47|511.27|518.22|516.02|512.47|510.27|0
1662579000000|2022-09-07 19:30:00|512.97|510.77|515.22|513.02|517.97|515.77|512.97|510.77|0
1662579300000|2022-09-07 19:35:00|515.72|513.52|518.72|516.52|520.22|518.02|514.72|512.52|0
1662579600000|2022-09-07 19:40:00|518.97|516.77|518.47|516.27|522.22|520.02|517.72|515.52|0
1662579900000|2022-09-07 19:45:00|518.97|516.77|513.97|511.77|519.47|517.27|512.97|510.77|0
1662580200000|2022-09-07 19:50:00|514.22|512.02|517.72|515.52|520.47|518.27|514.22|512.02|0
1662580500000|2022-09-07 19:55:00|518.22|516.02|520.97|518.77|524.22|522.02|518.22|516.02|0
1662580800000|2022-09-07 20:00:00|520.22|518.02|523.22|521.02|524.97|522.77|520.22|518.02|0
1662581100000|2022-09-07 20:05:00|523.47|521.27|523.22|521.02|525.22|523.02|522.47|520.27|0
1662581400000|2022-09-07 20:10:00|523.97|521.77|524.47|522.27|524.72|522.52|522.72|520.52|0
1662581700000|2022-09-07 20:15:00|523.77|520.97|521.77|518.97|523.77|520.97|521.77|518.97|0
1662582000000|2022-09-07 20:20:00|521.52|518.72|521.02|518.22|521.52|518.72|520.52|517.72|0
1662582300000|2022-09-07 20:25:00|520.9|518.1|521.02|518.22|521.02|518.22|519.77|516.97|0
1662582600000|2022-09-07 20:30:00|520.77|517.97|521.02|518.22|521.52|518.72|520.27|517.47|0
1662582900000|2022-09-07 20:35:00|520.77|517.97|520.52|517.72|521.02|518.22|520.52|517.72|0
1662583200000|2022-09-07 20:40:00|520.65|517.85|521.27|518.47|521.52|518.72|520.52|517.72|0
1662583500000|2022-09-07 20:45:00|521.52|518.72|521.27|518.47|521.52|518.72|520.77|517.97|0
1662583800000|2022-09-07 20:50:00|521.02|518.22|521.52|518.72|521.52|518.72|520.77|517.97|0
1662584100000|2022-09-07 20:55:00|521.27|518.47|522.65|519.85|522.65|519.85|521.27|518.47|0
1662584400000|2022-09-07 21:00:00|522.19|519.39|522.08|519.28|522.92|520.12|522.08|519.28|0
1662584700000|2022-09-07 21:05:00|522.16|519.36|521.33|518.53|522.27|519.47|521.25|518.45|0
1662585000000|2022-09-07 21:10:00|521.29|518.49|521.11|518.31|521.29|518.49|521.11|518.31|0
1662585300000|2022-09-07 21:15:00|520.85|518.05|521.14|518.34|521.14|518.34|520.85|518.05|0
1662585600000|2022-09-07 21:20:00|521.03|518.23|521.14|518.34|521.25|518.45|521|518.2|0
1662585900000|2022-09-07 21:25:00|521.22|518.42|520.85|518.05|521.22|518.42|520.85|518.05|0
1662586200000|2022-09-07 21:30:00|520.81|518.01|521.03|518.23|521.14|518.34|520.81|518.01|0
1662586500000|2022-09-07 21:35:00|521|518.2|521.07|518.27|521.36|518.56|521|518.2|0
1662586800000|2022-09-07 21:40:00|521.11|518.31|521.07|518.27|521.14|518.34|520.96|518.16|0
1662587100000|2022-09-07 21:45:00|521.03|518.23|521.36|518.56|521.44|518.64|521|518.2|0
1662587400000|2022-09-07 21:50:00|521.18|518.38|521.24|518.44|521.5|518.7|520.89|518.09|0
1662587700000|2022-09-07 21:55:00|521.21|518.41|521.1|518.3|521.28|518.48|520.91|518.11|0
1662588000000|2022-09-07 22:00:00|521.4|518.6|518.27|515.47|521.4|518.6|517.27|514.47|0
1662588300000|2022-09-07 22:05:00|518.4|515.6|516.77|513.97|518.4|515.6|516.77|513.97|0
1662588600000|2022-09-07 22:10:00|517.02|514.22|517.77|514.97|517.77|514.97|516.77|513.97|0
1662588900000|2022-09-07 22:15:00|517.9|515.1|518.4|515.6|518.77|515.97|517.4|514.6|0
1662589200000|2022-09-07 22:20:00|518.52|515.72|518.02|515.22|518.77|515.97|517.77|514.97|0
1662589500000|2022-09-07 22:25:00|518.27|515.47|518.77|515.97|519.02|516.22|518.02|515.22|0
1662589800000|2022-09-07 22:30:00|518.52|515.72|519.52|516.72|519.52|516.72|518.52|515.72|0
1662590100000|2022-09-07 22:35:00|519.77|516.97|520.77|517.97|521.27|518.47|519.77|516.97|0
1662590400000|2022-09-07 22:40:00|521.27|518.47|521.27|518.47|521.52|518.72|520.77|517.97|0
1662590700000|2022-09-07 22:45:00|521.52|518.72|522.02|519.22|522.4|519.6|521.52|518.72|0
1662591000000|2022-09-07 22:50:00|521.9|519.1|521.77|518.97|522.02|519.22|521.52|518.72|0
1662591300000|2022-09-07 22:55:00|521.65|518.85|520.02|517.22|522.02|519.22|520.02|517.22|0
1662591600000|2022-09-07 23:00:00|520.27|517.47|521.77|518.97|522.02|519.22|520.15|517.35|0
1662591900000|2022-09-07 23:05:00|521.9|519.1|521.02|518.22|522.02|519.22|521.02|518.22|0
1662592200000|2022-09-07 23:10:00|520.77|517.97|521.4|518.6|521.4|518.6|520.77|517.97|0
1662592500000|2022-09-07 23:15:00|521.27|518.47|521.02|518.22|521.27|518.47|518.52|515.72|0
1662592800000|2022-09-07 23:20:00|520.77|517.97|522.52|519.72|522.77|519.97|520.77|517.97|0
1662593100000|2022-09-07 23:25:00|522.4|519.6|522.77|519.97|522.77|519.97|522.27|519.47|0
1662593400000|2022-09-07 23:30:00|522.52|519.72|522.52|519.72|522.77|519.97|522.27|519.47|0
1662593700000|2022-09-07 23:35:00|523.77|520.97|523.52|520.72|524.27|521.47|523.27|520.47|0
1662594000000|2022-09-07 23:40:00|523.77|520.97|523.77|520.97|524.02|521.22|523.27|520.47|0
1662594300000|2022-09-07 23:45:00|524.02|521.22|523.27|520.47|524.02|521.22|523.02|520.22|0
1662594600000|2022-09-07 23:50:00|523.02|520.22|524.52|521.72|524.77|521.97|523.02|520.22|0
1662594900000|2022-09-07 23:55:00|524.27|521.47|523.9|521.1|524.52|521.72|523.77|520.97|0
1662595200000|2022-09-08 00:00:00|524.27|521.47|525.02|522.22|525.52|522.72|522.02|519.22|0
1662595500000|2022-09-08 00:05:00|525.15|522.35|524.9|522.1|525.52|522.72|523.77|520.97|0
1662595800000|2022-09-08 00:10:00|525.02|522.22|524.27|521.47|525.52|522.72|523.65|520.85|0
1662596100000|2022-09-08 00:15:00|524.15|521.35|519.02|516.22|524.15|521.35|517.27|514.47|0
1662596400000|2022-09-08 00:20:00|519.27|516.47|519.77|516.97|519.77|516.97|516.52|513.72|0
1662596700000|2022-09-08 00:25:00|520.02|517.22|519.27|516.47|520.27|517.47|518.77|515.97|0
1662597000000|2022-09-08 00:30:00|519.52|516.72|520.9|518.1|521.52|518.72|519.02|516.22|0
1662597300000|2022-09-08 00:35:00|520.77|517.97|519.77|516.97|522.02|519.22|519.77|516.97|0
1662597600000|2022-09-08 00:40:00|520.02|517.22|520.27|517.47|521.27|518.47|520.02|517.22|0
1662597900000|2022-09-08 00:45:00|520.52|517.72|520.77|517.97|521.27|518.47|520.02|517.22|0
1662598200000|2022-09-08 00:50:00|521.02|518.22|519.52|516.72|521.52|518.72|519.02|516.22|0
1662598500000|2022-09-08 00:55:00|519.27|516.47|519.27|516.47|519.77|516.97|518.27|515.47|0
1662598800000|2022-09-08 01:00:00|519.4|516.6|519.02|516.22|519.77|516.97|518.52|515.72|0
1662599100000|2022-09-08 01:05:00|519.27|516.47|516.02|513.22|519.52|516.72|515.77|512.97|0
1662599400000|2022-09-08 01:10:00|516.27|513.47|515.77|512.97|516.4|513.6|515.52|512.72|0
1662599700000|2022-09-08 01:15:00|516.02|513.22|519.27|516.47|519.52|516.72|514.9|512.1|0
1662600000000|2022-09-08 01:20:00|519.52|516.72|517.52|514.72|519.77|516.97|517.02|514.22|0
1662600300000|2022-09-08 01:25:00|517.65|514.85|516.77|513.97|518.02|515.22|516.52|513.72|0
1662600600000|2022-09-08 01:30:00|517.02|514.22|517.77|514.97|518.02|515.22|516.52|513.72|0
1662600900000|2022-09-08 01:35:00|517.52|514.72|519.77|516.97|519.77|516.97|516.77|513.97|0
1662601200000|2022-09-08 01:40:00|519.52|516.72|519.27|516.47|519.52|516.72|518.02|515.22|0
1662601500000|2022-09-08 01:45:00|519.15|516.35|518.77|515.97|519.15|516.35|518.27|515.47|0
1662601800000|2022-09-08 01:50:00|518.65|515.85|518.77|515.97|519.52|516.72|518.27|515.47|0
1662602100000|2022-09-08 01:55:00|518.9|516.1|519.27|516.47|519.52|516.72|518.77|515.97|0
1662602400000|2022-09-08 02:00:00|519.52|516.72|518.77|515.97|519.52|516.72|518.02|515.22|0
1662602700000|2022-09-08 02:05:00|519.02|516.22|519.02|516.22|519.27|516.47|518.27|515.47|0
1662603000000|2022-09-08 02:10:00|518.77|515.97|519.52|516.72|519.52|516.72|518.27|515.47|0
1662603300000|2022-09-08 02:15:00|519.27|516.47|518.77|515.97|520.02|517.22|518.77|515.97|0
1662603600000|2022-09-08 02:20:00|518.52|515.72|518.15|515.35|519.27|516.47|518.02|515.22|0
1662603900000|2022-09-08 02:25:00|518.27|515.47|519.27|516.47|519.27|516.47|517.9|515.1|0
1662604200000|2022-09-08 02:30:00|519.02|516.22|519.52|516.72|519.52|516.72|518.52|515.72|0
1662604500000|2022-09-08 02:35:00|519.77|516.97|521.77|518.97|522.27|519.47|519.52|516.72|0
1662604800000|2022-09-08 02:40:00|522.02|519.22|522.02|519.22|522.27|519.47|521.52|518.72|0
1662605100000|2022-09-08 02:45:00|521.77|518.97|522.27|519.47|523.27|520.47|521.52|518.72|0
1662605400000|2022-09-08 02:50:00|522.52|519.72|522.9|520.1|522.9|520.1|522.27|519.47|0
1662605700000|2022-09-08 02:55:00|522.77|519.97|523.52|520.72|523.52|520.72|522.27|519.47|0
1662606000000|2022-09-08 03:00:00|523.27|520.47|522.27|519.47|523.27|520.47|522.02|519.22|0
1662606300000|2022-09-08 03:05:00|522.4|519.6|521.02|518.22|522.77|519.97|520.77|517.97|0
1662606600000|2022-09-08 03:10:00|520.77|517.97|518.4|515.6|521.27|518.47|518.4|515.6|0
1662606900000|2022-09-08 03:15:00|518.52|515.72|518.77|515.97|520.02|517.22|518.27|515.47|0
1662607200000|2022-09-08 03:20:00|518.52|515.72|519.65|516.85|520.02|517.22|518.52|515.72|0
1662607500000|2022-09-08 03:25:00|519.27|516.47|521.27|518.47|521.27|518.47|519.27|516.47|0
1662607800000|2022-09-08 03:30:00|521.02|518.22|520.27|517.47|521.02|518.22|520.02|517.22|0
1662608100000|2022-09-08 03:35:00|520.15|517.35|521.15|518.35|521.27|518.47|519.27|516.47|0
1662608400000|2022-09-08 03:40:00|521.02|518.22|520.52|517.72|521.77|518.97|520.27|517.47|0
1662608700000|2022-09-08 03:45:00|520.65|517.85|521.27|518.47|521.77|518.97|520.52|517.72|0
1662609000000|2022-09-08 03:50:00|521.52|518.72|521.52|518.72|522.02|519.22|521.02|518.22|0
1662609300000|2022-09-08 03:55:00|521.27|518.47|521.02|518.22|521.52|518.72|520.02|517.22|0
1662609600000|2022-09-08 04:00:00|520.77|517.97|519.02|516.22|520.77|517.97|519.02|516.22|0
1662609900000|2022-09-08 04:05:00|519.27|516.47|519.02|516.22|520.27|517.47|519.02|516.22|0
1662610200000|2022-09-08 04:10:00|518.9|516.1|518.27|515.47|519.52|516.72|518.27|515.47|0
1662610500000|2022-09-08 04:15:00|518.15|515.35|519.27|516.47|519.52|516.72|518.02|515.22|0
1662610800000|2022-09-08 04:20:00|519.02|516.22|517.02|514.22|519.02|516.22|517.02|514.22|0
1662611100000|2022-09-08 04:25:00|517.27|514.47|518.27|515.47|519.02|516.22|517.27|514.47|0
1662611400000|2022-09-08 04:30:00|518.4|515.6|518.52|515.72|519.02|516.22|518.02|515.22|0
1662611700000|2022-09-08 04:35:00|518.77|515.97|517.77|514.97|518.77|515.97|517.52|514.72|0
1662612000000|2022-09-08 04:40:00|517.52|514.72|517.02|514.22|517.77|514.97|516.52|513.72|0
1662612300000|2022-09-08 04:45:00|517.27|514.47|517.52|514.72|517.77|514.97|516.77|513.97|0
1662612600000|2022-09-08 04:50:00|517.77|514.97|517.52|514.72|518.27|515.47|517.27|514.47|0
1662612900000|2022-09-08 04:55:00|517.27|514.47|516.52|513.72|517.52|514.72|516.27|513.47|0
1662613200000|2022-09-08 05:00:00|516.27|513.47|516.52|513.72|516.77|513.97|515.77|512.97|0
1662613500000|2022-09-08 05:05:00|516.4|513.6|515.77|512.97|516.4|513.6|515.02|512.22|0
1662613800000|2022-09-08 05:10:00|515.9|513.1|516.02|513.22|516.52|513.72|514.77|511.97|0
1662614100000|2022-09-08 05:15:00|515.9|513.1|514.77|511.97|517.02|514.22|514.27|511.47|0
1662614400000|2022-09-08 05:20:00|514.9|512.1|515.77|512.97|516.27|513.47|514.77|511.97|0
1662614700000|2022-09-08 05:25:00|516.02|513.22|515.52|512.72|516.02|513.22|514.77|511.97|0
1662615000000|2022-09-08 05:30:00|515.65|512.85|516.52|513.72|516.77|513.97|515.02|512.22|0
1662615300000|2022-09-08 05:35:00|516.27|513.47|515.52|512.72|516.52|513.72|515.52|512.72|0
1662615600000|2022-09-08 05:40:00|515.4|512.6|517.77|514.97|517.9|515.1|515.27|512.47|0
1662615900000|2022-09-08 05:45:00|517.9|515.1|516.77|513.97|518.27|515.47|516.52|513.72|0
1662616200000|2022-09-08 05:50:00|517.02|514.22|517.52|514.72|518.02|515.22|516.52|513.72|0
1662616500000|2022-09-08 05:55:00|517.65|514.85|515.02|512.22|518.02|515.22|514.77|511.97|0
1662616800000|2022-09-08 06:00:00|514.77|511.97|512.77|509.97|517.77|514.97|512.27|509.47|0
1662617100000|2022-09-08 06:05:00|513.27|510.47|511.77|508.97|515.77|512.97|511.77|508.97|0
1662617400000|2022-09-08 06:10:00|511.52|508.72|508.02|505.22|512.52|509.72|508.02|505.22|0
1662617700000|2022-09-08 06:15:00|508.27|505.47|507.02|504.22|508.27|505.47|505.77|502.97|0
1662618000000|2022-09-08 06:20:00|506.77|503.97|509.77|506.97|510.15|507.35|506.52|503.72|0
1662618300000|2022-09-08 06:25:00|510.02|507.22|510.52|507.72|510.77|507.97|509.27|506.47|0
1662618600000|2022-09-08 06:30:00|510.77|507.97|510.77|507.97|511.52|508.72|510.27|507.47|0
1662618900000|2022-09-08 06:35:00|510.9|508.1|513.52|510.72|514.77|511.97|510.9|508.1|0
1662619200000|2022-09-08 06:40:00|513.27|510.47|512.52|509.72|514.27|511.47|512.52|509.72|0
1662619500000|2022-09-08 06:45:00|512.27|509.47|514.02|511.22|514.77|511.97|512.02|509.22|0
1662619800000|2022-09-08 06:50:00|514.27|511.47|515.02|512.22|515.27|512.47|513.77|510.97|0
1662620100000|2022-09-08 06:55:00|514.77|511.97|515.27|512.47|515.77|512.97|514.02|511.22|0
1662620400000|2022-09-08 07:00:00|515.02|512.22|513.52|510.72|516.77|513.97|512.52|509.72|0
1662620700000|2022-09-08 07:05:00|513.22|511.02|512.73|510.53|514.1|511.9|511.47|509.27|0
1662621000000|2022-09-08 07:10:00|511.73|509.53|513|510.8|515|512.8|511.73|509.53|0
1662621300000|2022-09-08 07:15:00|513.25|511.05|517.51|515.31|518.99|516.79|513|510.8|0
1662621600000|2022-09-08 07:20:00|518.01|515.81|521.76|519.56|524.76|522.56|518.01|515.81|0
1662621900000|2022-09-08 07:25:00|522.26|520.06|523.26|521.06|525.75|523.55|522.26|520.06|0
1662622200000|2022-09-08 07:30:00|523.51|521.31|526.25|524.05|528.75|526.55|523.51|521.31|0
1662622500000|2022-09-08 07:35:00|526.5|524.3|526.25|524.05|528.75|526.55|525.25|523.05|0
1662622800000|2022-09-08 07:40:00|525.75|523.55|525.13|522.93|527.5|525.3|524.51|522.31|0
1662623100000|2022-09-08 07:45:00|525.25|523.05|524.39|522.19|526|523.8|523.76|521.56|0
1662623400000|2022-09-08 07:50:00|524.26|522.06|528.75|526.55|530.38|528.18|524.26|522.06|0
1662623700000|2022-09-08 07:55:00|529|526.8|526|523.8|530|527.8|525.5|523.3|0
1662624000000|2022-09-08 08:00:00|526.25|524.05|529.5|527.3|531.25|529.05|526.25|524.05|0
1662624300000|2022-09-08 08:05:00|529.25|527.05|529.5|527.3|530.25|528.05|527.5|525.3|0
1662624600000|2022-09-08 08:10:00|529.75|527.55|525.5|523.3|529.75|527.55|525.5|523.3|0
1662624900000|2022-09-08 08:15:00|525.25|523.05|524.5|522.3|527|524.8|523.51|521.31|0
1662625200000|2022-09-08 08:20:00|524.25|522.05|527.25|525.05|527.88|525.68|523.51|521.31|0
1662625500000|2022-09-08 08:25:00|527|524.8|525.26|523.06|529.01|526.81|524.9|522.7|0
1662625800000|2022-09-08 08:30:00|525.51|523.31|526.76|524.56|527.26|525.06|524.77|522.57|0
1662626100000|2022-09-08 08:35:00|526.01|523.81|526.76|524.56|527.26|525.06|525.51|523.31|0
1662626400000|2022-09-08 08:40:00|525.89|523.69|524.02|521.82|527.01|524.81|523.77|521.57|0
1662626700000|2022-09-08 08:45:00|523.77|521.57|523.27|521.07|524.76|522.56|522.52|520.32|0
1662627000000|2022-09-08 08:50:00|523.02|520.82|522.52|520.32|524.27|522.07|522.27|520.07|0
1662627300000|2022-09-08 08:55:00|522.4|520.2|520.77|518.57|523.27|521.07|520.77|518.57|0
1662627600000|2022-09-08 09:00:00|521.02|518.82|520.02|517.82|521.77|519.57|520.02|517.82|0
1662627900000|2022-09-08 09:05:00|520.27|518.07|522.52|520.32|522.77|520.57|519.52|517.32|0
1662628200000|2022-09-08 09:10:00|522.65|520.45|523.52|521.32|523.52|521.32|522.02|519.82|0
1662628500000|2022-09-08 09:15:00|523.27|521.07|522.52|520.32|524.26|522.06|521.9|519.7|0
1662628800000|2022-09-08 09:20:00|522.4|520.2|522.77|520.57|523.52|521.32|521.52|519.32|0
1662629100000|2022-09-08 09:25:00|522.65|520.45|522.4|520.2|523.27|521.07|522.02|519.82|0
1662629400000|2022-09-08 09:30:00|522.65|520.45|523.76|521.56|525.51|523.31|522.65|520.45|0
1662629700000|2022-09-08 09:35:00|523.52|521.32|521.4|519.2|525.01|522.81|521.27|519.07|0
1662630000000|2022-09-08 09:40:00|521.27|519.07|523.76|521.56|523.76|521.56|520.9|518.7|0
1662630300000|2022-09-08 09:45:00|523.39|521.19|524.26|522.06|524.76|522.56|522.52|520.32|0
1662630600000|2022-09-08 09:50:00|524.51|522.31|523.51|521.31|525.26|523.06|522.77|520.57|0
1662630900000|2022-09-08 09:55:00|523.39|521.19|521.02|518.82|524.01|521.81|521.02|518.82|0
1662631200000|2022-09-08 10:00:00|521.27|519.07|522.27|520.07|522.27|520.07|519.77|517.57|0
1662631500000|2022-09-08 10:05:00|522.52|520.32|521.52|519.32|524.64|522.44|521.27|519.07|0
1662631800000|2022-09-08 10:10:00|521.27|519.07|522.02|519.82|523.26|521.06|521.02|518.82|0
1662632100000|2022-09-08 10:15:00|521.9|519.7|522.4|520.2|523.76|521.56|521.77|519.57|0
1662632400000|2022-09-08 10:20:00|522.27|520.07|520.77|518.57|523.51|521.31|520.77|518.57|0
1662632700000|2022-09-08 10:25:00|521.02|518.82|520.52|518.32|522.76|520.56|520.27|518.07|0
1662633000000|2022-09-08 10:30:00|520.77|518.57|520.02|517.82|521.27|519.07|519.77|517.57|0
1662633300000|2022-09-08 10:35:00|519.77|517.57|519.02|516.82|522.02|519.82|518.27|516.07|0
1662633600000|2022-09-08 10:40:00|519.27|517.07|518.27|516.07|520.52|518.32|518.15|515.95|0
1662633900000|2022-09-08 10:45:00|518.4|516.2|516.52|514.32|518.77|516.57|514.77|512.57|0
1662634200000|2022-09-08 10:50:00|516.27|514.07|515.02|512.82|516.77|514.57|514.65|512.45|0
1662634500000|2022-09-08 10:55:00|515.52|513.32|517.02|514.82|517.65|515.45|515.27|513.07|0
1662634800000|2022-09-08 11:00:00|516.77|514.57|514.02|511.82|517.77|515.57|513.77|511.57|0
1662635100000|2022-09-08 11:05:00|514.27|512.07|514.27|512.07|516.77|514.57|514.27|512.07|0
1662635400000|2022-09-08 11:10:00|514.02|511.82|515.27|513.07|515.52|513.32|511.78|509.58|0
1662635700000|2022-09-08 11:15:00|515.52|513.32|517.52|515.32|517.77|515.57|515.52|513.32|0
1662636000000|2022-09-08 11:20:00|517.27|515.07|518.52|516.32|519.02|516.82|516.77|514.57|0
1662636300000|2022-09-08 11:25:00|518.27|516.07|517.52|515.32|519.52|517.32|517.52|515.32|0
1662636600000|2022-09-08 11:30:00|518.52|516.32|521.76|519.56|522.39|520.19|518.4|516.2|0
1662636900000|2022-09-08 11:35:00|521.51|519.31|520.27|518.07|523.51|521.31|520.02|517.82|0
1662637200000|2022-09-08 11:40:00|520.02|517.82|521.14|518.94|522.01|519.81|518.77|516.57|0
1662637500000|2022-09-08 11:45:00|521.51|519.31|523.76|521.56|523.76|521.56|521.26|519.06|0
1662637800000|2022-09-08 11:50:00|524.01|521.81|523.01|520.81|524.01|521.81|521.64|519.44|0
1662638100000|2022-09-08 11:55:00|523.26|521.06|521.26|519.06|523.51|521.31|521.01|518.81|0
1662638400000|2022-09-08 12:00:00|521.51|519.31|519.52|517.32|522.01|519.81|519.02|516.82|0
1662638700000|2022-09-08 12:05:00|519.27|517.07|518.4|516.2|519.77|517.57|517.77|515.57|0
1662639000000|2022-09-08 12:10:00|518.27|516.07|518.9|516.7|518.9|516.7|517.77|515.57|0
1662639300000|2022-09-08 12:15:00|518.77|516.57|526.5|524.3|526.5|524.3|512.02|509.82|0
1662639600000|2022-09-08 12:20:00|525.63|523.43|516.89|514.69|526.75|524.55|516.76|514.56|0
1662639900000|2022-09-08 12:25:00|516.76|514.56|520.26|518.06|522.5|520.3|516.51|514.31|0
1662640200000|2022-09-08 12:30:00|520.01|517.81|529.75|527.55|530|527.8|520.01|517.81|0
1662640500000|2022-09-08 12:35:00|529|526.8|528.75|526.55|529.75|527.55|526.5|524.3|0
1662640800000|2022-09-08 12:40:00|528.25|526.05|531|528.8|534|531.8|528|525.8|0
1662641100000|2022-09-08 12:45:00|531.25|529.05|528.75|526.55|532.5|530.3|526.75|524.55|0
1662641400000|2022-09-08 12:50:00|528.5|526.3|531|528.8|533.13|530.93|525.26|523.06|0
1662641700000|2022-09-08 12:55:00|531.5|529.3|538|535.8|539|536.8|531.5|529.3|0
1662642000000|2022-09-08 13:00:00|538.25|536.05|539.5|537.3|540|537.8|537.25|535.05|0
1662642300000|2022-09-08 13:05:00|539.25|537.05|542|539.8|543.63|541.43|538|535.8|0
1662642600000|2022-09-08 13:10:00|542.25|540.05|546.25|544.05|546.25|544.05|539.38|537.18|0
1662642900000|2022-09-08 13:15:00|545.75|543.55|542.25|540.05|547.5|545.3|541.75|539.55|0
1662643200000|2022-09-08 13:20:00|541.75|539.55|543.75|541.55|547.25|545.05|541.75|539.55|0
1662643500000|2022-09-08 13:25:00|544|541.8|547.5|545.3|548|545.8|543.25|541.05|0
1662643800000|2022-09-08 13:30:00|546.75|544.55|554.5|552.3|558|555.8|546.75|544.55|0
1662644100000|2022-09-08 13:35:00|555|552.8|550.25|548.05|557.5|555.3|548.75|546.55|0
1662644400000|2022-09-08 13:40:00|551|548.8|531.75|529.55|557.25|555.05|530.75|528.55|0
1662644700000|2022-09-08 13:45:00|532.5|530.3|532.75|530.55|539.25|537.05|529|526.8|0
1662645000000|2022-09-08 13:50:00|533.5|531.3|529|526.8|536.75|534.55|527.75|525.55|0
1662645300000|2022-09-08 13:55:00|529.5|527.3|527.01|524.81|531|528.8|523.26|521.06|0
1662645600000|2022-09-08 14:00:00|526.01|523.81|539|536.8|541.25|539.05|524.76|522.56|0
1662645900000|2022-09-08 14:05:00|539.75|537.55|531.25|529.05|540.25|538.05|528|525.8|0
1662646200000|2022-09-08 14:10:00|531.75|529.55|534|531.8|536.75|534.55|527.5|525.3|0
1662646500000|2022-09-08 14:15:00|532.75|530.55|518.51|516.31|536.75|534.55|518.01|515.81|0
1662646800000|2022-09-08 14:20:00|519.26|517.06|525.01|522.81|525.76|523.56|515.02|512.82|0
1662647100000|2022-09-08 14:25:00|525.76|523.56|521|518.8|527.25|525.05|520.26|518.06|0
1662647400000|2022-09-08 14:30:00|520.75|518.55|514.26|512.06|524|521.8|513.26|511.06|0
1662647700000|2022-09-08 14:35:00|514.01|511.81|508.51|506.31|517.25|515.05|506.76|504.56|0
1662648000000|2022-09-08 14:40:00|508.26|506.06|505.51|503.31|510.76|508.56|504.52|502.32|0
1662648300000|2022-09-08 14:45:00|505.26|503.06|506.51|504.31|508|505.8|503.51|501.31|0
1662648600000|2022-09-08 14:50:00|506.76|504.56|505.51|503.31|510.5|508.3|504.76|502.56|0
1662648900000|2022-09-08 14:55:00|505.26|503.06|500.51|498.31|506.76|504.56|499.51|497.31|0
1662649200000|2022-09-08 15:00:00|500.26|498.06|496.51|494.31|501.26|499.06|493.76|491.56|0
1662649500000|2022-09-08 15:05:00|496.76|494.56|494.26|492.06|496.76|494.56|492.76|490.56|0
1662649800000|2022-09-08 15:10:00|494.01|491.81|493.51|491.31|497.51|495.31|492.76|490.56|0
1662650100000|2022-09-08 15:15:00|493.01|490.81|493.01|490.81|495.26|493.06|491.52|489.32|0
1662650400000|2022-09-08 15:20:00|492.76|490.56|493.01|490.81|494.26|492.06|490.52|488.32|0
1662650700000|2022-09-08 15:25:00|492.51|490.31|496.01|493.81|496.76|494.56|492.27|490.07|0
1662651000000|2022-09-08 15:30:00|496.51|494.31|495.01|492.81|497.76|495.56|494.76|492.56|0
1662651300000|2022-09-08 15:35:00|495.51|493.31|501.76|499.56|502.51|500.31|492.77|490.57|0
1662651600000|2022-09-08 15:40:00|502.01|499.81|502.51|500.31|506|503.8|501.51|499.31|0
1662651900000|2022-09-08 15:45:00|503.01|500.81|505|502.8|505.5|503.3|500.51|498.31|0
1662652200000|2022-09-08 15:50:00|505.25|503.05|502|499.8|507.25|505.05|501.5|499.3|0
1662652500000|2022-09-08 15:55:00|501.75|499.55|504.25|502.05|504.5|502.3|501.25|499.05|0
1662652800000|2022-09-08 16:00:00|503.75|501.55|525.49|523.29|525.74|523.54|502.5|500.3|0
1662653100000|2022-09-08 16:05:00|525.74|523.54|534.48|532.28|540.48|538.28|525.74|523.54|0
1662653400000|2022-09-08 16:10:00|535.23|533.03|540.18|537.1|545.17|542.09|534.73|532.53|0
1662653700000|2022-09-08 16:15:00|541.43|538.35|540.43|537.35|545.43|542.35|536.18|533.1|0
1662654000000|2022-09-08 16:20:00|540.18|537.1|542.49|540.29|548.43|545.35|538.43|535.35|0
1662654300000|2022-09-08 16:25:00|541.74|539.54|537.74|535.54|544.49|542.29|535.99|533.79|0
1662654600000|2022-09-08 16:30:00|538.49|536.29|532.43|529.35|539.24|537.04|529.25|527.05|0
1662654900000|2022-09-08 16:35:00|532.18|529.1|530.43|527.35|532.18|529.1|527.93|524.85|0
1662655200000|2022-09-08 16:40:00|530.68|527.6|520.44|517.36|532.68|529.6|519.19|516.11|0
1662655500000|2022-09-08 16:45:00|520.19|517.11|521.69|518.61|523.93|520.85|519.94|516.86|0
1662655800000|2022-09-08 16:50:00|521.94|518.86|518.5|516.3|522|519.8|515.25|513.05|0
1662656100000|2022-09-08 16:55:00|518.75|516.55|520.25|518.05|520.5|518.3|517.25|515.05|0
1662656400000|2022-09-08 17:00:00|520.5|518.3|525.68|522.6|526.49|524.29|518.25|516.05|0
1662656700000|2022-09-08 17:05:00|525.43|522.35|523.93|520.85|528.18|525.1|522.93|519.85|0
1662657000000|2022-09-08 17:10:00|522.93|519.85|508.43|505.35|522.93|519.85|507.68|504.6|0
1662657300000|2022-09-08 17:15:00|507.93|504.85|509.68|506.6|511.18|508.1|507.19|504.11|0
1662657600000|2022-09-08 17:20:00|509.43|506.35|506.99|504.79|510.18|507.1|506.99|504.1|0
1662657900000|2022-09-08 17:25:00|507.74|505.54|507.74|505.54|510.99|508.79|504.49|502.29|0
1662658200000|2022-09-08 17:30:00|507.49|505.29|508.49|506.29|512.24|510.04|505.74|503.54|0
1662658500000|2022-09-08 17:35:00|508.74|506.54|504.49|502.29|509.24|507.04|501|498.8|0
1662658800000|2022-09-08 17:40:00|503.74|501.54|503.24|501.04|505.49|503.29|502.37|500.17|0
1662659100000|2022-09-08 17:45:00|504.24|502.04|502.49|500.29|505.49|503.29|502.25|500.05|0
1662659400000|2022-09-08 17:50:00|502.24|500.04|507.24|505.04|507.24|505.04|502|499.8|0
1662659700000|2022-09-08 17:55:00|506.74|504.54|509.74|507.54|517.24|515.04|506.49|504.29|0
1662660000000|2022-09-08 18:00:00|508.49|506.29|505.24|503.04|510.99|508.79|505.24|503.04|0
1662660300000|2022-09-08 18:05:00|504.99|502.79|507.99|505.79|509.99|507.79|503.24|501.04|0
1662660600000|2022-09-08 18:10:00|507.49|505.29|509.24|507.04|509.49|507.29|505.5|503.3|0
1662660900000|2022-09-08 18:15:00|509.49|507.29|505.25|503.05|511.74|509.54|504|501.8|0
1662661200000|2022-09-08 18:20:00|505.74|503.54|505.25|503.05|507.49|505.29|504.5|502.3|0
1662661500000|2022-09-08 18:25:00|505.5|503.3|506.49|504.29|507.62|505.42|504|501.8|0
1662661800000|2022-09-08 18:30:00|506.24|504.04|500.5|498.3|506.49|504.29|499.75|497.55|0
1662662100000|2022-09-08 18:35:00|500|497.8|500|497.8|502.75|500.55|499|496.8|0
1662662400000|2022-09-08 18:40:00|499.75|497.55|507.93|504.85|513.74|511.54|499.25|497.05|0
1662662700000|2022-09-08 18:45:00|508.43|505.35|512.94|509.86|515.18|512.1|506.68|503.6|0
1662663000000|2022-09-08 18:50:00|512.19|509.11|509.25|507.05|515.74|513.54|508|505.8|0
1662663300000|2022-09-08 18:55:00|509.75|507.55|513.49|511.29|514.99|512.79|509.5|507.3|0
1662663600000|2022-09-08 19:00:00|513.24|511.04|515.99|513.79|519.99|517.79|509.75|507.55|0
1662663900000|2022-09-08 19:05:00|515.74|513.54|515.24|513.04|516.99|514.79|512.25|510.05|0
1662664200000|2022-09-08 19:10:00|515.49|513.29|509.74|507.54|517.74|515.54|509.74|507.54|0
1662664500000|2022-09-08 19:15:00|509.49|507.29|508.24|506.04|511.24|509.04|507.5|505.3|0
1662664800000|2022-09-08 19:20:00|508.49|506.29|505.5|503.3|509.24|507.04|504.25|502.05|0
1662665100000|2022-09-08 19:25:00|505.25|503.05|507.75|505.55|508.49|506.29|504.75|502.55|0
1662665400000|2022-09-08 19:30:00|507.5|505.3|509.24|507.04|509.99|507.79|504|501.8|0
1662665700000|2022-09-08 19:35:00|509.49|507.29|508.49|506.29|511.49|509.29|507.5|505.3|0
1662666000000|2022-09-08 19:40:00|508.74|506.54|514.99|512.79|515.74|513.54|507.74|505.54|0
1662666300000|2022-09-08 19:45:00|515.24|513.04|512.49|510.29|515.49|513.29|507.99|505.79|0
1662666600000|2022-09-08 19:50:00|510.49|508.29|498.99|496.79|510.49|508.29|498.99|496.79|0
1662666900000|2022-09-08 19:55:00|499.74|497.54|495.24|493.04|500.74|498.54|495|492.8|0
1662667200000|2022-09-08 20:00:00|494.75|492.55|492.24|490.04|495|492.8|491.99|489.79|0
1662667500000|2022-09-08 20:05:00|491.99|489.79|492.24|490.04|492.74|490.54|491.24|489.04|0
1662667800000|2022-09-08 20:10:00|492.49|490.29|491.49|489.29|492.74|490.54|490.49|488.29|0
1662668100000|2022-09-08 20:15:00|490.79|487.99|490.29|487.49|491.29|488.49|490.29|487.49|0
1662668400000|2022-09-08 20:20:00|490.17|487.37|491.29|488.49|491.29|488.49|490.17|487.37|0
1662668700000|2022-09-08 20:25:00|491.79|488.99|491.54|488.74|491.79|488.99|491.29|488.49|0
1662669000000|2022-09-08 20:30:00|491.29|488.49|491.79|488.99|491.79|488.99|491.29|488.49|0
1662669300000|2022-09-08 20:35:00|491.54|488.74|491.79|488.99|491.79|488.99|491.54|488.74|0
1662669600000|2022-09-08 20:40:00|491.54|488.74|491.29|488.49|491.54|488.74|491.29|488.49|0
1662669900000|2022-09-08 20:45:00|491.04|488.24|491.27|488.47|491.27|488.47|490.77|487.97|0
1662670200000|2022-09-08 20:50:00|491.02|488.22|491.02|488.22|491.27|488.47|490.77|487.97|0
1662670500000|2022-09-08 20:55:00|491.27|488.47|491.4|488.6|491.4|488.6|490.52|487.72|0
1662670800000|2022-09-08 21:00:00|491.29|488.49|491.14|488.34|491.51|488.71|490.92|488.12|0
1662671100000|2022-09-08 21:05:00|491.18|488.38|490.96|488.16|491.21|488.41|490.96|488.16|0
1662671400000|2022-09-08 21:10:00|490.99|488.19|491.14|488.34|491.14|488.34|490.99|488.19|0
1662671700000|2022-09-08 21:15:00|490.99|488.19|491.25|488.45|491.51|488.71|490.99|488.19|0
1662672000000|2022-09-08 21:20:00|491.18|488.38|490.89|488.09|491.4|488.6|490.85|488.05|0
1662672300000|2022-09-08 21:25:00|491.32|488.52|490.92|488.12|491.36|488.56|490.64|487.84|0
1662672600000|2022-09-08 21:30:00|490.96|488.16|491.1|488.3|491.54|488.74|490.96|488.16|0
1662672900000|2022-09-08 21:35:00|491.14|488.34|491.65|488.85|491.65|488.85|491.14|488.34|0
1662673200000|2022-09-08 21:40:00|491.75|488.95|491.71|488.91|491.79|488.99|491.71|488.91|0
1662673500000|2022-09-08 21:45:00|491.64|488.84|491.53|488.73|491.79|488.99|491.35|488.55|0
1662673800000|2022-09-08 21:50:00|491.5|488.7|491.53|488.73|491.79|488.99|491.35|488.55|0
1662674100000|2022-09-08 21:55:00|491.31|488.51|491.42|488.62|491.61|488.81|491.31|488.51|0
1662674400000|2022-09-08 22:00:00|491.4|488.6|492.9|490.1|493.15|490.35|490.65|487.85|0
1662674700000|2022-09-08 22:05:00|493.02|490.22|493.02|490.22|493.15|490.35|492.77|489.97|0
1662675000000|2022-09-08 22:10:00|492.9|490.1|493.02|490.22|493.27|490.47|492.77|489.97|0
1662675300000|2022-09-08 22:15:00|493.27|490.47|494.77|491.97|494.77|491.97|493.02|490.22|0
1662675600000|2022-09-08 22:20:00|494.9|492.1|495.02|492.22|495.02|492.22|494.27|491.47|0
1662675900000|2022-09-08 22:25:00|494.77|491.97|495.4|492.6|495.52|492.72|494.52|491.72|0
1662676200000|2022-09-08 22:30:00|495.27|492.47|494.52|491.72|495.65|492.85|494.27|491.47|0
1662676500000|2022-09-08 22:35:00|494.77|491.97|493.02|490.22|494.77|491.97|493.02|490.22|0
1662676800000|2022-09-08 22:40:00|493.27|490.47|494.27|491.47|494.52|491.72|493.02|490.22|0
1662677100000|2022-09-08 22:45:00|494.02|491.22|494.02|491.22|494.02|491.22|493.52|490.72|0
1662677400000|2022-09-08 22:50:00|494.15|491.35|494.27|491.47|494.27|491.47|494.02|491.22|0
1662677700000|2022-09-08 22:55:00|494.02|491.22|493.02|490.22|494.02|491.22|493.02|490.22|0
1662678000000|2022-09-08 23:00:00|492.77|489.97|491.9|489.1|492.77|489.97|491.77|488.97|0
1662678300000|2022-09-08 23:05:00|492.27|489.47|492.27|489.47|492.52|489.72|491.65|488.85|0
1662678600000|2022-09-08 23:10:00|492.4|489.6|491.77|488.97|492.52|489.72|491.52|488.72|0
1662678900000|2022-09-08 23:15:00|491.52|488.72|491.27|488.47|491.65|488.85|491.27|488.47|0
1662679200000|2022-09-08 23:20:00|491.02|488.22|489.77|486.97|491.02|488.22|489.77|486.97|0
1662679500000|2022-09-08 23:25:00|490.02|487.22|489.77|486.97|490.02|487.22|489.77|486.97|0
1662679800000|2022-09-08 23:30:00|490.02|487.22|490.77|487.97|491.52|488.72|489.77|486.97|0
1662680100000|2022-09-08 23:35:00|490.9|488.1|491.02|488.22|491.77|488.97|490.52|487.72|0
1662680400000|2022-09-08 23:40:00|490.77|487.97|492.02|489.22|492.02|489.22|490.77|487.97|0
1662680700000|2022-09-08 23:45:00|491.77|488.97|491.02|488.22|492.02|489.22|491.02|488.22|0
1662681000000|2022-09-08 23:50:00|490.52|487.72|490.52|487.72|491.27|488.47|489.77|486.97|0
1662681300000|2022-09-08 23:55:00|490.77|487.97|492.27|489.47|492.27|489.47|490.77|487.97|0
1662681600000|2022-09-09 00:00:00|492.02|489.22|492.27|489.47|492.77|489.97|490.02|487.22|0
1662681900000|2022-09-09 00:05:00|492.52|489.72|490.52|487.72|492.77|489.97|489.77|486.97|0
1662682200000|2022-09-09 00:10:00|490.4|487.6|487.27|484.47|490.52|487.72|487.27|484.47|0
1662682500000|2022-09-09 00:15:00|487.02|484.22|486.27|483.47|488.02|485.22|485.02|482.22|0
1662682800000|2022-09-09 00:20:00|486.52|483.72|487.27|484.47|487.52|484.72|486.27|483.47|0
1662683100000|2022-09-09 00:25:00|487.02|484.22|485.77|482.97|488.02|485.22|485.77|482.97|0
1662683400000|2022-09-09 00:30:00|486.02|483.22|482.52|479.72|486.02|483.22|482.02|479.22|0
1662683700000|2022-09-09 00:35:00|482.27|479.47|482.27|479.47|482.77|479.97|481.77|478.97|0
1662684000000|2022-09-09 00:40:00|482.02|479.22|481.52|478.72|482.27|479.47|481.02|478.22|0
1662684300000|2022-09-09 00:45:00|481.27|478.47|481.77|478.97|482.27|479.47|481.02|478.22|0
1662684600000|2022-09-09 00:50:00|482.02|479.22|481.02|478.22|482.02|479.22|480.52|477.72|0
1662684900000|2022-09-09 00:55:00|481.4|478.6|483.27|480.47|483.77|480.97|481.27|478.47|0
1662685200000|2022-09-09 01:00:00|483.52|480.72|485.02|482.22|485.27|482.47|482.77|479.97|0
1662685500000|2022-09-09 01:05:00|485.52|482.72|484.27|481.47|485.9|483.1|483.52|480.72|0
1662685800000|2022-09-09 01:10:00|484.02|481.22|485.02|482.22|485.15|482.35|483.9|481.1|0
1662686100000|2022-09-09 01:15:00|484.9|482.1|483.52|480.72|485.52|482.72|483.52|480.72|0
1662686400000|2022-09-09 01:20:00|482.77|479.97|485.02|482.22|485.02|482.22|482.77|479.97|0
1662686700000|2022-09-09 01:25:00|485.27|482.47|486.77|483.97|486.77|483.97|485.02|482.22|0
1662687000000|2022-09-09 01:30:00|487.02|484.22|489.77|486.97|489.77|486.97|486.77|483.97|0
1662687300000|2022-09-09 01:35:00|489.52|486.72|489.27|486.47|489.65|486.85|488.52|485.72|0
1662687600000|2022-09-09 01:40:00|489.52|486.72|487.52|484.72|489.52|486.72|486.77|483.97|0
1662687900000|2022-09-09 01:45:00|487.4|484.6|486.77|483.97|488.02|485.22|486.77|483.97|0
1662688200000|2022-09-09 01:50:00|486.52|483.72|486.52|483.72|486.77|483.97|485.27|482.47|0
1662688500000|2022-09-09 01:55:00|486.27|483.47|487.52|484.72|487.77|484.97|486.02|483.22|0
1662688800000|2022-09-09 02:00:00|487.27|484.47|486.02|483.22|487.27|484.47|485.77|482.97|0
1662689100000|2022-09-09 02:05:00|486.27|483.47|486.52|483.72|486.65|483.85|485.52|482.72|0
1662689400000|2022-09-09 02:10:00|486.02|483.22|484.52|481.72|486.02|483.22|484.02|481.22|0
1662689700000|2022-09-09 02:15:00|484.27|481.47|485.02|482.22|485.27|482.47|484.02|481.22|0
1662690000000|2022-09-09 02:20:00|484.77|481.97|484.02|481.22|485.02|482.22|483.77|480.97|0
1662690300000|2022-09-09 02:25:00|484.15|481.35|482.77|479.97|484.15|481.35|482.77|479.97|0
1662690600000|2022-09-09 02:30:00|482.52|479.72|482.02|479.22|482.65|479.85|481.02|478.22|0
1662690900000|2022-09-09 02:35:00|482.27|479.47|483.02|480.22|483.77|480.97|482.02|479.22|0
1662691200000|2022-09-09 02:40:00|483.27|480.47|483.02|480.22|483.52|480.72|482.52|479.72|0
1662691500000|2022-09-09 02:45:00|482.77|479.97|485.52|482.72|485.77|482.97|482.77|479.97|0
1662691800000|2022-09-09 02:50:00|485.27|482.47|485.27|482.47|485.4|482.6|484.52|481.72|0
1662692100000|2022-09-09 02:55:00|485.02|482.22|485.02|482.22|485.27|482.47|484.52|481.72|0
1662692400000|2022-09-09 03:00:00|484.77|481.97|484.4|481.6|485.52|482.72|484.27|481.47|0
1662692700000|2022-09-09 03:05:00|484.27|481.47|485.77|482.97|486.02|483.22|484.27|481.47|0
1662693000000|2022-09-09 03:10:00|485.52|482.72|485.52|482.72|485.77|482.97|484.52|481.72|0
1662693300000|2022-09-09 03:15:00|485.27|482.47|484.52|481.72|485.52|482.72|484.52|481.72|0
1662693600000|2022-09-09 03:20:00|484.27|481.47|484.27|481.47|484.77|481.97|483.77|480.97|0
1662693900000|2022-09-09 03:25:00|484.02|481.22|482.02|479.22|484.27|481.47|482.02|479.22|0
1662694200000|2022-09-09 03:30:00|482.27|479.47|483.77|480.97|484.02|481.22|482.02|479.22|0
1662694500000|2022-09-09 03:35:00|483.27|480.47|483.52|480.72|484.02|481.22|483.27|480.47|0
1662694800000|2022-09-09 03:40:00|483.27|480.47|482.52|479.72|483.27|480.47|482.27|479.47|0
1662695100000|2022-09-09 03:45:00|482.65|479.85|484.27|481.47|484.27|481.47|482.52|479.72|0
1662695400000|2022-09-09 03:50:00|484.02|481.22|483.52|480.72|484.27|481.47|483.02|480.22|0
1662695700000|2022-09-09 03:55:00|483.27|480.47|482.52|479.72|483.27|480.47|482.27|479.47|0
1662696000000|2022-09-09 04:00:00|482.27|479.47|482.02|479.22|482.52|479.72|481.27|478.47|0
1662696300000|2022-09-09 04:05:00|481.77|478.97|481.27|478.47|481.77|478.97|480.52|477.72|0
1662696600000|2022-09-09 04:10:00|481.02|478.22|480.27|477.47|481.52|478.72|480.02|477.22|0
1662696900000|2022-09-09 04:15:00|480.52|477.72|481.02|478.22|481.02|478.22|480.27|477.47|0
1662697200000|2022-09-09 04:20:00|481.27|478.47|481.27|478.47|481.52|478.72|480.77|477.97|0
1662697500000|2022-09-09 04:25:00|481.15|478.35|481.02|478.22|482.02|479.22|480.77|477.97|0
1662697800000|2022-09-09 04:30:00|481.27|478.47|480.52|477.72|481.52|478.72|480.52|477.72|0
1662698100000|2022-09-09 04:35:00|480.27|477.47|479.02|476.22|480.52|477.72|479.02|476.22|0
1662698400000|2022-09-09 04:40:00|479.15|476.35|479.02|476.22|479.52|476.72|478.77|475.97|0
1662698700000|2022-09-09 04:45:00|478.9|476.1|476.27|473.47|479.02|476.22|475.77|472.97|0
1662699000000|2022-09-09 04:50:00|476.52|473.72|476.27|473.47|476.77|473.97|476.02|473.22|0
1662699300000|2022-09-09 04:55:00|476.52|473.72|477.02|474.22|477.02|474.22|476.27|473.47|0
1662699600000|2022-09-09 05:00:00|476.77|473.97|477.77|474.97|478.52|475.72|476.52|473.72|0
1662699900000|2022-09-09 05:05:00|477.52|474.72|480.27|477.47|480.27|477.47|477.4|474.6|0
1662700200000|2022-09-09 05:10:00|480.02|477.22|479.77|476.97|480.52|477.72|479.52|476.72|0
1662700500000|2022-09-09 05:15:00|480.02|477.22|479.27|476.47|480.02|477.22|478.52|475.72|0
1662700800000|2022-09-09 05:20:00|479.52|476.72|479.77|476.97|480.52|477.72|479.27|476.47|0
1662701100000|2022-09-09 05:25:00|479.65|476.85|478.77|475.97|479.77|476.97|478.27|475.47|0
1662701400000|2022-09-09 05:30:00|478.52|475.72|481.52|478.72|482.02|479.22|477.77|474.97|0
1662701700000|2022-09-09 05:35:00|481.4|478.6|482.02|479.22|482.52|479.72|481.4|478.6|0
1662702000000|2022-09-09 05:40:00|481.77|478.97|480.77|477.97|481.77|478.97|480.02|477.22|0
1662702300000|2022-09-09 05:45:00|480.27|477.47|480.27|477.47|481.52|478.72|480.02|477.22|0
1662702600000|2022-09-09 05:50:00|480.52|477.72|482.02|479.22|482.27|479.47|480.27|477.47|0
1662702900000|2022-09-09 05:55:00|482.27|479.47|481.27|478.47|482.77|479.97|481.02|478.22|0
1662703200000|2022-09-09 06:00:00|482.02|479.22|486.27|483.47|486.52|483.72|481.77|478.97|0
1662703500000|2022-09-09 06:05:00|486.02|483.22|486.27|483.47|486.77|483.97|485.77|482.97|0
1662703800000|2022-09-09 06:10:00|486.77|483.97|486.02|483.22|486.77|483.97|485.52|482.72|0
1662704100000|2022-09-09 06:15:00|485.9|483.1|485.77|482.97|485.9|483.1|484.52|481.72|0
1662704400000|2022-09-09 06:20:00|485.52|482.72|485.4|482.6|485.52|482.72|484.52|481.72|0
1662704700000|2022-09-09 06:25:00|485.52|482.72|487.27|484.47|487.27|484.47|484.9|482.1|0
1662705000000|2022-09-09 06:30:00|486.77|483.97|489.52|486.72|489.77|486.97|486.52|483.72|0
1662705300000|2022-09-09 06:35:00|489.77|486.97|487.65|484.85|490.27|487.47|487.52|484.72|0
1662705600000|2022-09-09 06:40:00|488.27|485.47|488.02|485.22|489.15|486.35|488.02|485.22|0
1662705900000|2022-09-09 06:45:00|488.27|485.47|486.52|483.72|488.27|485.47|486.27|483.47|0
1662706200000|2022-09-09 06:50:00|487.02|484.22|486.52|483.72|487.02|484.22|486.02|483.22|0
1662706500000|2022-09-09 06:55:00|486.27|483.47|485.02|482.22|486.52|483.72|483.77|480.97|0
1662706800000|2022-09-09 07:00:00|485.52|482.72|480.78|477.98|485.65|482.85|480.53|477.73|0
1662707100000|2022-09-09 07:05:00|480.23|478.03|478.17|475.09|480.23|478.03|472.48|470.09|0
1662707400000|2022-09-09 07:10:00|477.92|474.84|469.48|467.28|478.17|475.09|468.98|466.78|0
1662707700000|2022-09-09 07:15:00|469.23|467.03|471.11|468.91|471.73|469.53|468.48|466.28|0
1662708000000|2022-09-09 07:20:00|470.73|468.53|470.48|468.28|470.98|468.78|468.23|466.03|0
1662708300000|2022-09-09 07:25:00|470.23|468.03|465.48|463.28|470.23|468.03|465.23|463.03|0
1662708600000|2022-09-09 07:30:00|465.73|463.53|471.98|469.78|471.98|469.78|464.98|462.78|0
1662708900000|2022-09-09 07:35:00|471.86|469.66|472.86|470.66|474.23|472.03|471.48|469.28|0
1662709200000|2022-09-09 07:40:00|473.23|471.03|474.97|472.77|475.47|473.27|472.48|470.28|0
1662709500000|2022-09-09 07:45:00|474.72|472.52|473.48|471.28|474.97|472.77|472.48|470.28|0
1662709800000|2022-09-09 07:50:00|473.98|471.78|475.72|473.52|476.97|474.77|472.98|470.78|0
1662710100000|2022-09-09 07:55:00|475.97|473.77|473.97|471.77|476.35|474.15|473.23|471.03|0
1662710400000|2022-09-09 08:00:00|473.85|471.65|473.72|471.52|475.97|473.77|473.48|471.28|0
1662710700000|2022-09-09 08:05:00|473.97|471.77|471.48|469.28|473.97|471.77|471.48|469.28|0
1662711000000|2022-09-09 08:10:00|471.73|469.53|469.98|467.78|472.36|470.16|469.23|467.03|0
1662711300000|2022-09-09 08:15:00|469.73|467.53|464.61|462.41|469.73|467.53|463.98|461.78|0
1662711600000|2022-09-09 08:20:00|464.23|462.03|463.73|461.53|464.98|462.78|462.98|460.78|0
1662711900000|2022-09-09 08:25:00|463.98|461.78|462.98|460.78|464.23|462.03|462.73|460.53|0
1662712200000|2022-09-09 08:30:00|463.23|461.03|464.97|462.77|465.22|463.02|462.47|460.27|0
1662712500000|2022-09-09 08:35:00|465.22|463.02|466.97|464.77|467.22|465.02|463.35|461.15|0
1662712800000|2022-09-09 08:40:00|467.72|465.52|463.72|461.52|468.47|466.27|463.35|461.15|0
1662713100000|2022-09-09 08:45:00|463.97|461.77|462.47|460.27|463.97|461.77|462.22|460.02|0
1662713400000|2022-09-09 08:50:00|462.22|460.02|462.22|460.02|463.22|461.02|461.97|459.77|0
1662713700000|2022-09-09 08:55:00|461.97|459.77|462.47|460.27|462.85|460.65|461.72|459.52|0
1662714000000|2022-09-09 09:00:00|462.22|460.02|462.22|460.02|464.47|462.27|461.72|459.52|0
1662714300000|2022-09-09 09:05:00|461.97|459.77|462.97|460.77|464.47|462.27|461.72|459.52|0
1662714600000|2022-09-09 09:10:00|463.1|460.9|462.22|460.02|463.1|460.9|461.72|459.52|0
1662714900000|2022-09-09 09:15:00|461.97|459.77|464.22|462.02|464.22|462.02|461.97|459.77|0
1662715200000|2022-09-09 09:20:00|463.97|461.77|462.22|460.02|463.97|461.77|461.72|459.52|0
1662715500000|2022-09-09 09:25:00|462.47|460.27|462.72|460.52|463.97|461.77|462.22|460.02|0
1662715800000|2022-09-09 09:30:00|462.6|460.4|463.22|461.02|463.47|461.27|462.47|460.27|0
1662716100000|2022-09-09 09:35:00|463.35|461.15|462.72|460.52|464.22|462.02|462.72|460.52|0
1662716400000|2022-09-09 09:40:00|462.97|460.77|465.22|463.02|465.22|463.02|461.72|459.52|0
1662716700000|2022-09-09 09:45:00|465.47|463.27|465.97|463.77|465.97|463.77|464.72|462.52|0
1662717000000|2022-09-09 09:50:00|466.1|463.9|467.22|465.02|468.22|466.02|465.47|463.27|0
1662717300000|2022-09-09 09:55:00|467.35|465.15|463.97|461.77|467.35|465.15|463.47|461.27|0
1662717600000|2022-09-09 10:00:00|464.22|462.02|466.6|464.4|466.6|464.4|463.72|461.52|0
1662717900000|2022-09-09 10:05:00|466.72|464.52|467.97|465.77|467.97|465.77|465.35|463.15|0
1662718200000|2022-09-09 10:10:00|467.6|465.4|466.22|464.02|467.6|465.4|466.22|464.02|0
1662718500000|2022-09-09 10:15:00|466.47|464.27|466.22|464.02|467.47|465.27|463.72|461.52|0
1662718800000|2022-09-09 10:20:00|466.35|464.15|463.47|461.27|467.22|465.02|463.47|461.27|0
1662719100000|2022-09-09 10:25:00|463.72|461.52|462.97|460.77|464.47|462.27|462.72|460.52|0
1662719400000|2022-09-09 10:30:00|463.22|461.02|461.72|459.52|463.72|461.52|460.47|458.27|0
1662719700000|2022-09-09 10:35:00|461.97|459.77|459.1|456.9|462.47|460.27|458.72|456.52|0
1662720000000|2022-09-09 10:40:00|459.22|457.02|458.22|456.02|459.47|457.27|457.47|455.27|0
1662720300000|2022-09-09 10:45:00|457.97|455.77|457.72|455.52|458.22|456.02|456.72|454.52|0
1662720600000|2022-09-09 10:50:00|457.47|455.27|458.97|456.77|458.97|456.77|457.47|455.27|0
1662720900000|2022-09-09 10:55:00|458.72|456.52|459.47|457.27|460.22|458.02|458.22|456.02|0
1662721200000|2022-09-09 11:00:00|459.97|457.77|461.85|459.65|462.97|460.77|459.97|457.77|0
1662721500000|2022-09-09 11:05:00|461.72|459.52|460.97|458.77|462.22|460.02|460.72|458.52|0
1662721800000|2022-09-09 11:10:00|460.72|458.52|461.47|459.27|463.22|461.02|460.72|458.52|0
1662722100000|2022-09-09 11:15:00|461.22|459.02|461.97|459.77|462.97|460.77|460.47|458.27|0
1662722400000|2022-09-09 11:20:00|462.22|460.02|464.22|462.02|464.47|462.27|461.97|459.77|0
1662722700000|2022-09-09 11:25:00|464.47|462.27|463.47|461.27|464.72|462.52|462.97|460.77|0
1662723000000|2022-09-09 11:30:00|463.72|461.52|466.47|464.27|466.97|464.77|463.47|461.27|0
1662723300000|2022-09-09 11:35:00|466.6|464.4|464.22|462.02|466.6|464.4|463.72|461.52|0
1662723600000|2022-09-09 11:40:00|464.47|462.27|464.22|462.02|465.22|463.02|463.72|461.52|0
1662723900000|2022-09-09 11:45:00|464.47|462.27|464.47|462.27|464.97|462.77|463.97|461.77|0
1662724200000|2022-09-09 11:50:00|464.22|462.02|464.97|462.77|465.47|463.27|463.97|461.77|0
1662724500000|2022-09-09 11:55:00|465.22|463.02|465.47|463.27|467.72|465.52|464.97|462.77|0
1662724800000|2022-09-09 12:00:00|465.22|463.02|466.97|464.77|467.72|465.52|465.22|463.02|0
1662725100000|2022-09-09 12:05:00|467.22|465.02|469.47|467.27|469.47|467.27|466.97|464.77|0
1662725400000|2022-09-09 12:10:00|468.72|466.52|467.47|465.27|469.47|467.27|466.97|464.77|0
1662725700000|2022-09-09 12:15:00|467.22|465.02|465.72|463.52|467.72|465.52|464.97|462.77|0
1662726000000|2022-09-09 12:20:00|465.47|463.27|465.1|462.9|466.47|464.27|464.22|462.02|0
1662726300000|2022-09-09 12:25:00|464.97|462.77|464.47|462.27|464.97|462.77|462.22|460.02|0
1662726600000|2022-09-09 12:30:00|464.72|462.52|461.47|459.27|465.72|463.52|461.22|459.02|0
1662726900000|2022-09-09 12:35:00|461.22|459.02|460.22|458.02|462.22|460.02|459.97|457.77|0
1662727200000|2022-09-09 12:40:00|460.47|458.27|456.72|454.52|460.47|458.27|456.72|454.52|0
1662727500000|2022-09-09 12:45:00|456.47|454.27|456.97|454.77|458.6|456.4|456.22|454.02|0
1662727800000|2022-09-09 12:50:00|457.1|454.9|463.47|461.27|463.47|461.27|456.72|454.52|0
1662728100000|2022-09-09 12:55:00|463.1|460.9|464.97|462.77|465.1|462.9|460.85|458.65|0
1662728400000|2022-09-09 13:00:00|465.22|463.02|465.22|463.02|465.97|463.77|464.22|462.02|0
1662728700000|2022-09-09 13:05:00|464.97|462.77|464.85|462.65|466.72|464.52|464.47|462.27|0
1662729000000|2022-09-09 13:10:00|464.97|462.77|465.72|463.52|467.47|465.27|464.72|462.52|0
1662729300000|2022-09-09 13:15:00|465.47|463.27|465.35|463.15|465.85|463.65|463.22|461.02|0
1662729600000|2022-09-09 13:20:00|465.22|463.02|468.47|466.27|468.72|466.52|463.72|461.52|0
1662729900000|2022-09-09 13:25:00|468.22|466.02|471.72|469.52|474.1|471.9|467.97|465.77|0
1662730200000|2022-09-09 13:30:00|470.97|468.77|462.97|460.77|470.97|468.77|462.47|460.27|0
1662730500000|2022-09-09 13:35:00|462.22|460.02|465.47|463.27|467.97|465.77|460.47|458.27|0
1662730800000|2022-09-09 13:40:00|464.47|462.27|469.22|467.02|469.22|467.02|462.47|460.27|0
1662731100000|2022-09-09 13:45:00|469.72|467.52|465.72|463.52|474.47|472.27|461.72|459.52|0
1662731400000|2022-09-09 13:50:00|465.22|463.02|464.97|462.77|468.22|466.02|463.47|461.27|0
1662731700000|2022-09-09 13:55:00|464.22|462.02|456.73|454.53|469.72|467.52|456.73|454.53|0
1662732000000|2022-09-09 14:00:00|455.98|453.78|449.48|447.28|457.98|455.78|448.98|446.78|0
1662732300000|2022-09-09 14:05:00|449.86|447.66|447.48|445.28|451.48|449.28|447.23|445.03|0
1662732600000|2022-09-09 14:10:00|447.23|445.03|450.98|448.78|452.98|450.78|447.23|445.03|0
1662732900000|2022-09-09 14:15:00|450.48|448.28|450.98|448.78|453.48|451.28|443.48|441.28|0
1662733200000|2022-09-09 14:20:00|450.61|448.41|453.47|451.27|453.97|451.77|447.98|445.78|0
1662733500000|2022-09-09 14:25:00|453.22|451.02|447.98|445.78|455.47|453.27|446.98|444.78|0
1662733800000|2022-09-09 14:30:00|447.48|445.28|445.48|443.28|449.73|447.53|444.48|442.28|0
1662734100000|2022-09-09 14:35:00|444.98|442.78|444.11|441.91|448.23|446.03|443.23|441.03|0
1662734400000|2022-09-09 14:40:00|443.98|441.78|439.98|437.78|443.98|441.78|438.23|436.03|0
1662734700000|2022-09-09 14:45:00|439.73|437.53|438.98|436.78|443.23|441.03|438.23|436.03|0
1662735000000|2022-09-09 14:50:00|438.73|436.53|440.23|438.03|440.98|438.78|436.98|434.78|0
1662735300000|2022-09-09 14:55:00|439.98|437.78|439.48|437.28|442.98|440.78|438.98|436.78|0
1662735600000|2022-09-09 15:00:00|439.23|437.03|442.48|440.28|445.73|443.53|437.23|435.03|0
1662735900000|2022-09-09 15:05:00|442.73|440.53|444.98|442.78|445.73|443.53|440.73|438.53|0
1662736200000|2022-09-09 15:10:00|445.23|443.03|444.23|442.03|447.98|445.78|443.98|441.78|0
1662736500000|2022-09-09 15:15:00|443.48|441.28|447.73|445.53|448.23|446.03|440.98|438.78|0
1662736800000|2022-09-09 15:20:00|447.98|445.78|446.73|444.53|450.86|448.66|446.48|444.28|0
1662737100000|2022-09-09 15:25:00|446.48|444.28|443.73|441.53|446.73|444.53|442.73|440.53|0
1662737400000|2022-09-09 15:30:00|443.48|441.28|445.72|443.52|448.22|446.02|441.97|439.77|0
1662737700000|2022-09-09 15:35:00|445.22|443.02|439.73|437.53|446.22|444.02|439.73|437.53|0
1662738000000|2022-09-09 15:40:00|439.48|437.28|441.47|439.27|442.97|440.77|438.23|436.03|0
1662738300000|2022-09-09 15:45:00|441.72|439.52|443.47|441.27|443.97|441.77|440.48|438.28|0
1662738600000|2022-09-09 15:50:00|443.1|440.9|445.72|443.52|447.47|445.27|443.1|440.9|0
1662738900000|2022-09-09 15:55:00|445.47|443.27|442.47|440.27|446.97|444.77|442.47|440.27|0
1662739200000|2022-09-09 16:00:00|444.72|442.52|451.72|449.52|452.72|450.52|441.72|439.52|0
1662739500000|2022-09-09 16:05:00|451.22|449.02|447.97|445.77|452.72|450.52|447.97|445.77|0
1662739800000|2022-09-09 16:10:00|447.72|445.52|447.22|445.02|448.97|446.77|445.47|443.27|0
1662740100000|2022-09-09 16:15:00|447.47|445.27|448.22|446.02|452.72|450.52|447.22|445.02|0
1662740400000|2022-09-09 16:20:00|448.72|446.52|454.47|452.27|455.72|453.52|448.72|446.52|0
1662740700000|2022-09-09 16:25:00|454.22|452.02|451.47|449.27|454.72|452.52|449.6|447.4|0
1662741000000|2022-09-09 16:30:00|451.22|449.02|447.97|445.77|453.72|451.52|447.47|445.27|0
1662741300000|2022-09-09 16:35:00|448.47|446.27|446.97|444.77|448.97|446.77|444.47|442.27|0
1662741600000|2022-09-09 16:40:00|446.72|444.52|446.22|444.02|446.97|444.77|443.97|441.77|0
1662741900000|2022-09-09 16:45:00|446.47|444.27|442.72|440.52|448.97|446.77|442.22|440.02|0
1662742200000|2022-09-09 16:50:00|442.22|440.02|440.97|438.77|442.97|440.77|439.72|437.52|0
1662742500000|2022-09-09 16:55:00|440.72|438.52|439.47|437.27|441.72|439.52|439.1|436.9|0
1662742800000|2022-09-09 17:00:00|439.22|437.02|440.97|438.77|444.22|442.02|439.22|437.02|0
1662743100000|2022-09-09 17:05:00|440.72|438.52|437.97|435.77|440.97|438.77|437.97|435.77|0
1662743400000|2022-09-09 17:10:00|438.22|436.02|435.47|433.27|438.72|436.52|435.47|433.27|0
1662743700000|2022-09-09 17:15:00|435.72|433.52|434.97|432.77|435.97|433.77|433.23|431.03|0
1662744000000|2022-09-09 17:20:00|435.22|433.02|435.72|433.52|436.72|434.52|433.98|431.78|0
1662744300000|2022-09-09 17:25:00|435.47|433.27|436.22|434.02|436.22|434.02|433.98|431.78|0
1662744600000|2022-09-09 17:30:00|435.97|433.77|433.48|431.28|435.97|433.77|432.48|430.28|0
1662744900000|2022-09-09 17:35:00|433.23|431.03|431.23|429.03|433.73|431.53|431.23|429.03|0
1662745200000|2022-09-09 17:40:00|431.48|429.28|436.47|434.27|436.47|434.27|431.48|429.28|0
1662745500000|2022-09-09 17:45:00|436.22|434.02|433.97|431.77|437.97|435.77|433.97|431.77|0
1662745800000|2022-09-09 17:50:00|433.73|431.53|434.22|432.02|436.47|434.27|433.48|431.28|0
1662746100000|2022-09-09 17:55:00|434.47|432.27|433.48|431.28|435.47|433.27|433.23|431.03|0
1662746400000|2022-09-09 18:00:00|433.72|431.52|437.22|435.02|439.22|437.02|433.72|431.52|0
1662746700000|2022-09-09 18:05:00|437.47|435.27|436.47|434.27|438.72|436.52|434.72|432.52|0
1662747000000|2022-09-09 18:10:00|436.22|434.02|432.48|430.28|438.22|436.02|432.23|430.03|0
1662747300000|2022-09-09 18:15:00|432.73|430.53|432.23|430.03|433.23|431.03|431.23|429.03|0
1662747600000|2022-09-09 18:20:00|432.48|430.28|430.73|428.53|432.73|430.53|430.23|428.03|0
1662747900000|2022-09-09 18:25:00|430.98|428.78|430.23|428.03|433.47|431.27|429.98|427.78|0
1662748200000|2022-09-09 18:30:00|429.98|427.78|433.72|431.52|434.47|432.27|429.73|427.53|0
1662748500000|2022-09-09 18:35:00|433.47|431.27|431.73|429.53|435.22|433.02|430.48|428.28|0
1662748800000|2022-09-09 18:40:00|431.98|429.78|432.97|430.77|433.72|431.52|429.97|427.77|0
1662749100000|2022-09-09 18:45:00|432.72|430.52|434.97|432.77|434.97|432.77|431.97|429.77|0
1662749400000|2022-09-09 18:50:00|434.72|432.52|435.48|433.28|437.23|435.03|434.22|432.02|0
1662749700000|2022-09-09 18:55:00|435.23|433.03|431.73|429.53|435.48|433.28|430.98|428.78|0
1662750000000|2022-09-09 19:00:00|431.48|429.28|428.23|426.03|432.98|430.78|427.73|425.53|0
1662750300000|2022-09-09 19:05:00|427.98|425.78|429.98|427.78|431.23|429.03|427.61|425.41|0
1662750600000|2022-09-09 19:10:00|429.73|427.53|425.98|423.78|430.48|428.28|425.73|423.53|0
1662750900000|2022-09-09 19:15:00|426.23|424.03|426.23|424.03|428.23|426.03|425.98|423.78|0
1662751200000|2022-09-09 19:20:00|425.98|423.78|428.48|426.28|429.73|427.53|425.98|423.78|0
1662751500000|2022-09-09 19:25:00|428.23|426.03|427.98|425.78|429.48|427.28|426.23|424.03|0
1662751800000|2022-09-09 19:30:00|428.23|426.03|427.48|425.28|429.48|427.28|427.23|425.03|0
1662752100000|2022-09-09 19:35:00|427.23|425.03|429.48|427.28|430.73|428.53|427.23|425.03|0
1662752400000|2022-09-09 19:40:00|429.73|427.53|424.86|422.66|429.98|427.78|424.23|422.03|0
1662752700000|2022-09-09 19:45:00|425.73|423.53|427.73|425.53|428.98|426.78|424.98|422.78|0
1662753000000|2022-09-09 19:50:00|428.98|426.78|428.73|426.53|433.73|431.53|427.73|425.53|0
1662753300000|2022-09-09 19:55:00|430.48|428.28|434.73|432.53|434.73|432.53|429.98|427.78|0
1662753600000|2022-09-09 20:00:00|435.98|433.78|436.73|434.53|436.73|434.53|435.48|433.28|0
1662753900000|2022-09-09 20:05:00|436.48|434.28|436.98|434.78|438.36|436.16|436.23|434.03|0
1662754200000|2022-09-09 20:10:00|437.23|435.03|436.73|434.53|437.23|435.03|435.98|433.78|0
1662941700000|2022-09-12 00:15:00|430.4|427.6|428.15|425.35|430.4|427.6|427.4|424.6|0
1662942000000|2022-09-12 00:20:00|427.9|425.1|428.65|425.85|428.9|426.1|426.65|423.85|0
1662942300000|2022-09-12 00:25:00|428.15|425.35|428.9|426.1|429.4|426.6|427.15|424.35|0
1662942600000|2022-09-12 00:30:00|429.15|426.35|429.65|426.85|429.9|427.1|427.65|424.85|0
1662942900000|2022-09-12 00:35:00|429.4|426.6|430.16|427.36|431.16|428.36|428.65|425.85|0
1662943200000|2022-09-12 00:40:00|430.41|427.61|430.41|427.61|431.91|429.11|429.16|426.36|0
1662943500000|2022-09-12 00:45:00|429.53|426.73|429.16|426.36|429.78|426.98|428.53|425.73|0
1662943800000|2022-09-12 00:50:00|429.28|426.48|429.28|426.48|430.03|427.23|428.78|425.98|0
1662944100000|2022-09-12 00:55:00|429.03|426.23|430.03|427.23|430.03|427.23|428.78|425.98|0
1662944400000|2022-09-12 01:00:00|429.66|426.86|433.16|430.36|433.16|430.36|429.66|426.86|0
1662944700000|2022-09-12 01:05:00|433.03|430.23|433.53|430.73|434.03|431.23|432.53|429.73|0
1662945000000|2022-09-12 01:10:00|433.66|430.86|433.03|430.23|433.78|430.98|432.03|429.23|0
1662945300000|2022-09-12 01:15:00|432.91|430.11|433.78|430.98|435.28|432.48|432.53|429.73|0
1662945600000|2022-09-12 01:20:00|433.53|430.73|433.03|430.23|433.78|430.98|432.28|429.48|0
1662945900000|2022-09-12 01:25:00|432.78|429.98|430.16|427.36|432.78|429.98|430.16|427.36|0
1662946200000|2022-09-12 01:30:00|430.28|427.48|430.66|427.86|431.53|428.73|430.28|427.48|0
1662946500000|2022-09-12 01:35:00|430.53|427.73|429.53|426.73|430.78|427.98|428.03|425.23|0
1662946800000|2022-09-12 01:40:00|429.78|426.98|428.28|425.48|429.78|426.98|427.91|425.11|0
1662947100000|2022-09-12 01:45:00|428.03|425.23|428.78|425.98|428.78|425.98|427.91|425.11|0
1662947400000|2022-09-12 01:50:00|428.53|425.73|428.53|425.73|429.28|426.48|428.53|425.73|0
1662947700000|2022-09-12 01:55:00|428.66|425.86|428.53|425.73|428.78|425.98|427.91|425.11|0
1662948000000|2022-09-12 02:00:00|428.78|425.98|430.53|427.73|431.03|428.23|427.91|425.11|0
1662948300000|2022-09-12 02:05:00|430.66|427.86|431.78|428.98|432.53|429.73|430.53|427.73|0
1662948600000|2022-09-12 02:10:00|431.91|429.11|432.53|429.73|432.53|429.73|431.53|428.73|0
1662948900000|2022-09-12 02:15:00|432.41|429.61|433.03|430.23|433.28|430.48|431.78|428.98|0
1662949200000|2022-09-12 02:20:00|432.78|429.98|432.28|429.48|432.78|429.98|432.03|429.23|0
1662949500000|2022-09-12 02:25:00|432.03|429.23|431.28|428.48|432.28|429.48|431.03|428.23|0
1662949800000|2022-09-12 02:30:00|431.03|428.23|431.78|428.98|431.91|429.11|430.53|427.73|0
1662950100000|2022-09-12 02:35:00|431.91|429.11|434.03|431.23|434.53|431.73|431.78|428.98|0
1662950400000|2022-09-12 02:40:00|433.78|430.98|436.77|433.97|437.9|435.1|433.66|430.86|0
1662950700000|2022-09-12 02:45:00|436.65|433.85|434.52|431.72|437.27|434.47|434.02|431.22|0
1662951000000|2022-09-12 02:50:00|434.4|431.6|435.4|432.6|435.9|433.1|434.15|431.35|0
1662951300000|2022-09-12 02:55:00|435.27|432.47|434.4|431.6|435.4|432.6|433.4|430.6|0
1662951600000|2022-09-12 03:00:00|434.52|431.72|435.15|432.35|435.52|432.72|432.77|429.97|0
1662951900000|2022-09-12 03:05:00|434.65|431.85|433.77|430.97|435.52|432.72|433.77|430.97|0
1662952200000|2022-09-12 03:10:00|433.9|431.1|434.52|431.72|434.52|431.72|433.77|430.97|0
1662952500000|2022-09-12 03:15:00|434.27|431.47|434.02|431.22|434.4|431.6|433.27|430.47|0
1662952800000|2022-09-12 03:20:00|433.77|430.97|433.77|430.97|434.15|431.35|433.27|430.47|0
1662953100000|2022-09-12 03:25:00|433.9|431.1|435.77|432.97|435.77|432.97|433.9|431.1|0
1662953400000|2022-09-12 03:30:00|435.9|433.1|436.9|434.1|437.65|434.85|435.65|432.85|0
1662953700000|2022-09-12 03:35:00|437.15|434.35|437.65|434.85|438.15|435.35|436.9|434.1|0
1662954000000|2022-09-12 03:40:00|437.4|434.6|437.9|435.1|438.15|435.35|437.15|434.35|0
1662954300000|2022-09-12 03:45:00|437.77|434.97|436.27|433.47|437.77|434.97|436.02|433.22|0
1662954600000|2022-09-12 03:50:00|436.15|433.35|435.52|432.72|436.52|433.72|435.52|432.72|0
1662954900000|2022-09-12 03:55:00|435.77|432.97|435.52|432.72|436.02|433.22|435.02|432.22|0
1662955200000|2022-09-12 04:00:00|435.27|432.47|435.27|432.47|436.52|433.72|435.02|432.22|0
1662955500000|2022-09-12 04:05:00|435.02|432.22|435.77|432.97|435.77|432.97|434.77|431.97|0
1662955800000|2022-09-12 04:10:00|436.02|433.22|435.52|432.72|437.02|434.22|435.4|432.6|0
1662956100000|2022-09-12 04:15:00|435.4|432.6|436.65|433.85|436.9|434.1|435.4|432.6|0
1662956400000|2022-09-12 04:20:00|436.9|434.1|436.15|433.35|437.65|434.85|435.9|433.1|0
1662956700000|2022-09-12 04:25:00|436.4|433.6|438.65|435.85|438.9|436.1|436.15|433.35|0
1662957000000|2022-09-12 04:30:00|438.65|435.85|436.27|433.47|439.02|436.22|436.02|433.22|0
1662957300000|2022-09-12 04:35:00|436.52|433.72|436.02|433.22|436.52|433.72|436.02|433.22|0
1662957600000|2022-09-12 04:40:00|435.77|432.97|435.52|432.72|435.77|432.97|435.02|432.22|0
1662957900000|2022-09-12 04:45:00|435.4|432.6|434.77|431.97|435.9|433.1|434.52|431.72|0
1662958200000|2022-09-12 04:50:00|434.9|432.1|435.02|432.22|435.52|432.72|434.27|431.47|0
1662958500000|2022-09-12 04:55:00|434.9|432.1|436.52|433.72|436.77|433.97|434.9|432.1|0
1662958800000|2022-09-12 05:00:00|436.77|433.97|434.52|431.72|436.77|433.97|434.27|431.47|0
1662959100000|2022-09-12 05:05:00|434.77|431.97|435.52|432.72|436.52|433.72|434.77|431.97|0
1662959400000|2022-09-12 05:10:00|435.27|432.47|435.4|432.6|436.27|433.47|435.02|432.22|0
1662959700000|2022-09-12 05:15:00|435.27|432.47|434.28|431.48|435.27|432.47|434.15|431.35|0
1662960000000|2022-09-12 05:20:00|433.91|431.11|433.03|430.23|434.03|431.23|432.53|429.73|0
1662960300000|2022-09-12 05:25:00|433.28|430.48|432.53|429.73|433.91|431.11|432.16|429.36|0
1662960600000|2022-09-12 05:30:00|432.78|429.98|432.28|429.48|433.03|430.23|431.66|428.86|0
1662960900000|2022-09-12 05:35:00|432.41|429.61|432.28|429.48|433.53|430.73|431.78|428.98|0
1662961200000|2022-09-12 05:40:00|432.03|429.23|430.28|427.48|432.16|429.36|430.28|427.48|0
1662961500000|2022-09-12 05:45:00|430.53|427.73|431.53|428.73|432.03|429.23|430.28|427.48|0
1662961800000|2022-09-12 05:50:00|431.66|428.86|431.78|428.98|433.03|430.23|431.41|428.61|0
1662962100000|2022-09-12 05:55:00|431.53|428.73|429.78|426.98|431.78|428.98|429.78|426.98|0
1662962400000|2022-09-12 06:00:00|429.53|426.73|433.52|430.72|433.77|430.97|429.03|426.23|0
1662962700000|2022-09-12 06:05:00|433.77|430.97|433.65|430.85|434.77|431.97|432.78|429.98|0
1662963000000|2022-09-12 06:10:00|433.52|430.72|435.15|432.35|435.52|432.72|433.27|430.47|0
1662963300000|2022-09-12 06:15:00|435.02|432.22|435.9|433.1|436.15|433.35|434.77|431.97|0
1662963600000|2022-09-12 06:20:00|435.77|432.97|436.77|433.97|437.02|434.22|435.27|432.47|0
1662963900000|2022-09-12 06:25:00|437.02|434.22|435.77|432.97|437.27|434.47|434.77|431.97|0
1662964200000|2022-09-12 06:30:00|435.52|432.72|432.9|430.1|436.77|433.97|432.77|429.97|0
1662964500000|2022-09-12 06:35:00|433.02|430.22|427.03|424.23|433.02|430.22|426.28|423.48|0
1662964800000|2022-09-12 06:40:00|427.28|424.48|426.91|424.11|427.53|424.73|426.03|423.23|0
1662965100000|2022-09-12 06:45:00|427.03|424.23|425.16|422.36|427.28|424.48|425.03|422.23|0
1662965400000|2022-09-12 06:50:00|425.28|422.48|425.91|423.11|426.28|423.48|424.28|421.48|0
1662965700000|2022-09-12 06:55:00|426.28|423.48|424.78|421.98|426.78|423.98|424.66|421.86|0
1662966000000|2022-09-12 07:00:00|425.16|422.36|425.66|422.86|427.41|424.61|424.66|421.86|0
1662966300000|2022-09-12 07:05:00|425.61|423.41|424.61|422.41|426.86|424.66|423.86|421.66|0
1662966600000|2022-09-12 07:10:00|424.36|422.16|425.61|423.41|426.86|424.66|423.61|421.41|0
1662966900000|2022-09-12 07:15:00|426.23|424.03|427.48|425.28|427.86|425.66|424.11|421.91|0
1662967200000|2022-09-12 07:20:00|427.86|425.66|420.48|418.28|427.86|425.66|420.48|418.28|0
1662967500000|2022-09-12 07:25:00|420.73|418.53|421.36|419.16|422.23|420.03|419.11|416.91|0
1662967800000|2022-09-12 07:30:00|421.48|419.28|419.48|417.28|421.73|419.53|419.36|417.16|0
1662968100000|2022-09-12 07:35:00|419.73|417.53|420.11|417.91|420.73|418.53|419.23|417.03|0
1662968400000|2022-09-12 07:40:00|419.98|417.78|417.73|415.53|420.48|418.28|417.61|415.41|0
1662968700000|2022-09-12 07:45:00|418.73|416.53|417.48|415.28|420.48|418.28|416.98|414.78|0
1662969000000|2022-09-12 07:50:00|417.86|415.66|420.23|418.03|420.23|418.03|416.73|414.53|0
1662969300000|2022-09-12 07:55:00|419.98|417.78|420.23|418.03|420.23|418.03|417.98|415.78|0
1662969600000|2022-09-12 08:00:00|419.86|417.66|418.61|416.41|420.11|417.91|417.61|415.41|0
1662969900000|2022-09-12 08:05:00|418.86|416.66|421.11|418.91|423.11|420.91|417.86|415.66|0
1662970200000|2022-09-12 08:10:00|420.86|418.66|419.86|417.66|420.86|418.66|418.61|416.41|0
1662970500000|2022-09-12 08:15:00|419.61|417.41|418.11|415.91|420.11|417.91|418.11|415.91|0
1662970800000|2022-09-12 08:20:00|418.36|416.16|417.61|415.41|418.36|416.16|416.86|414.66|0
1662971100000|2022-09-12 08:25:00|417.36|415.16|416.61|414.41|418.61|416.41|416.36|414.16|0
1662971400000|2022-09-12 08:30:00|416.36|414.16|414.11|411.91|416.36|414.16|413.86|411.66|0
1662971700000|2022-09-12 08:35:00|413.86|411.66|409.86|407.66|414.36|412.16|409.36|407.16|0
1662972000000|2022-09-12 08:40:00|410.36|408.16|408.61|406.41|411.11|408.91|407.86|405.66|0
1662972300000|2022-09-12 08:45:00|408.98|406.78|409.73|407.53|409.86|407.66|407.98|405.78|0
1662972600000|2022-09-12 08:50:00|409.48|407.28|407.98|405.78|409.48|407.28|407.73|405.53|0
1662972900000|2022-09-12 08:55:00|407.73|405.53|407.23|405.03|407.73|405.53|406.73|404.53|0
1662973200000|2022-09-12 09:00:00|406.98|404.78|407.23|405.03|408.11|405.91|406.73|404.53|0
1662973500000|2022-09-12 09:05:00|407.36|405.16|406.48|404.28|408.11|405.91|405.98|403.78|0
1662973800000|2022-09-12 09:10:00|406.61|404.41|406.73|404.53|407.98|405.78|405.98|403.78|0
1662974100000|2022-09-12 09:15:00|406.98|404.78|406.23|404.03|407.48|405.28|405.23|403.03|0
1662974400000|2022-09-12 09:20:00|406.11|403.91|406.73|404.53|406.98|404.78|404.23|402.03|0
1662974700000|2022-09-12 09:25:00|406.98|404.78|408.36|406.16|408.48|406.28|406.23|404.03|0
1662975000000|2022-09-12 09:30:00|408.48|406.28|409.61|407.41|410.73|408.53|408.36|406.16|0
1662975300000|2022-09-12 09:35:00|409.86|407.66|409.23|407.03|409.98|407.78|409.23|407.03|0
1662975600000|2022-09-12 09:40:00|409.11|406.91|409.86|407.66|409.98|407.78|408.36|406.16|0
1662975900000|2022-09-12 09:45:00|409.73|407.53|409.98|407.78|410.48|408.28|408.48|406.28|0
1662976200000|2022-09-12 09:50:00|409.73|407.53|410.48|408.28|411.73|409.53|409.73|407.53|0
1662976500000|2022-09-12 09:55:00|410.61|408.41|412.73|410.53|412.98|410.78|410.61|408.41|0
1662976800000|2022-09-12 10:00:00|413.11|410.91|412.61|410.41|414.98|412.78|412.61|410.41|0
1662977100000|2022-09-12 10:05:00|412.86|410.66|414.98|412.78|414.98|412.78|412.48|410.28|0
1662977400000|2022-09-12 10:10:00|414.23|412.03|415.23|413.03|415.23|413.03|413.48|411.28|0
1662977700000|2022-09-12 10:15:00|416.47|414.27|415.23|413.03|417.22|415.02|414.36|412.16|0
1662978000000|2022-09-12 10:20:00|415.97|413.77|414.73|412.53|416.47|414.27|414.23|412.03|0
1662978300000|2022-09-12 10:25:00|414.86|412.66|413.36|411.16|414.98|412.78|412.98|410.78|0
1662978600000|2022-09-12 10:30:00|413.23|411.03|412.73|410.53|414.11|411.91|411.73|409.53|0
1662978900000|2022-09-12 10:35:00|412.86|410.66|412.73|410.53|414.36|412.16|412.48|410.28|0
1662979200000|2022-09-12 10:40:00|412.86|410.66|412.61|410.41|413.73|411.53|412.61|410.41|0
1662979500000|2022-09-12 10:45:00|413.11|410.91|413.61|411.41|414.48|412.28|412.36|410.16|0
1662979800000|2022-09-12 10:50:00|413.86|411.66|412.86|410.66|414.48|412.28|412.48|410.28|0
1662980100000|2022-09-12 10:55:00|412.73|410.53|415.6|413.4|415.6|413.4|412.73|410.53|0
1662980400000|2022-09-12 11:00:00|415.97|413.77|417.47|415.27|417.97|415.77|415.72|413.52|0
1662980700000|2022-09-12 11:05:00|417.22|415.02|416.1|413.9|417.35|415.15|414.47|412.27|0
1662981000000|2022-09-12 11:10:00|416.22|414.02|417.72|415.52|418.47|416.27|415.1|412.9|0
1662981300000|2022-09-12 11:15:00|417.6|415.4|415.35|413.15|417.6|415.4|414.1|411.9|0
1662981600000|2022-09-12 11:20:00|415.22|413.02|414.6|412.4|415.97|413.77|414.47|412.27|0
1662981900000|2022-09-12 11:25:00|414.47|412.27|413.47|411.27|414.97|412.77|412.73|410.53|0
1662982200000|2022-09-12 11:30:00|413.97|411.77|413.72|411.52|415.97|413.77|413.47|411.27|0
1662982500000|2022-09-12 11:35:00|413.97|411.77|414.22|412.02|414.72|412.52|412.23|410.03|0
1662982800000|2022-09-12 11:40:00|414.1|411.9|411.11|408.91|414.47|412.27|410.98|408.78|0
1662983100000|2022-09-12 11:45:00|410.98|408.78|410.98|408.78|412.36|410.16|410.86|408.66|0
1662983400000|2022-09-12 11:50:00|411.11|408.91|410.36|408.16|411.48|409.28|410.23|408.03|0
1662983700000|2022-09-12 11:55:00|410.23|408.03|409.98|407.78|410.48|408.28|408.73|406.53|0
1662984000000|2022-09-12 12:00:00|410.61|408.41|411.98|409.78|412.22|410.02|409.86|407.66|0
1662984300000|2022-09-12 12:05:00|411.61|409.41|412.35|410.15|413.72|411.52|411.23|409.03|0
1662984600000|2022-09-12 12:10:00|414.47|412.27|412.47|410.27|414.47|412.27|411.97|409.77|0
1662984900000|2022-09-12 12:15:00|412.22|410.02|416.35|414.15|416.47|414.27|412.22|410.02|0
1662985200000|2022-09-12 12:20:00|416.47|414.27|420.22|418.02|420.47|418.27|415.47|413.27|0
1662985500000|2022-09-12 12:25:00|420.47|418.27|423.22|421.02|423.22|421.02|420.22|418.02|0
1662985800000|2022-09-12 12:30:00|423.1|420.9|419.22|417.02|423.47|421.27|419.22|417.02|0
1662986100000|2022-09-12 12:35:00|419.35|417.15|417.72|415.52|419.97|417.77|417.47|415.27|0
1662986400000|2022-09-12 12:40:00|417.85|415.65|417.47|415.27|418.47|416.27|416.97|414.77|0
1662986700000|2022-09-12 12:45:00|417.6|415.4|415.72|413.52|418.72|416.52|415.11|412.91|0
1662987000000|2022-09-12 12:50:00|415.6|413.4|415.97|413.77|416.35|414.15|414.98|412.78|0
1662987300000|2022-09-12 12:55:00|416.22|414.02|414.98|412.78|416.35|414.15|413.98|411.78|0
1662987600000|2022-09-12 13:00:00|415.11|412.91|416.47|414.27|418.72|416.52|414.98|412.78|0
1662987900000|2022-09-12 13:05:00|416.35|414.15|414.11|411.91|416.47|414.27|413.48|411.28|0
1662988200000|2022-09-12 13:10:00|413.73|411.53|412.48|410.28|415.47|413.27|412.11|409.91|0
1662988500000|2022-09-12 13:15:00|412.11|409.91|412.86|410.66|414.36|412.16|412.11|409.91|0
1662988800000|2022-09-12 13:20:00|412.61|410.41|412.11|409.91|413.36|411.16|411.11|408.91|0
1662989100000|2022-09-12 13:25:00|411.86|409.66|411.86|409.66|412.61|410.41|410.36|408.16|0
1662989400000|2022-09-12 13:30:00|411.61|409.41|406.86|404.66|412.11|409.91|405.86|403.66|0
1662989700000|2022-09-12 13:35:00|407.11|404.91|411.11|408.91|414.85|412.65|406.86|404.66|0
1662990000000|2022-09-12 13:40:00|410.36|408.16|405.61|403.41|410.36|408.16|403.86|401.66|0
1662990300000|2022-09-12 13:45:00|405.36|403.16|401.86|399.66|406.36|404.16|399.61|397.41|0
1662990600000|2022-09-12 13:50:00|402.11|399.91|396.11|393.91|402.11|399.91|396.11|393.91|0
1662990900000|2022-09-12 13:55:00|396.36|394.16|388.61|386.41|396.36|394.16|388.61|386.41|0
1662991200000|2022-09-12 14:00:00|388.11|385.91|392.11|389.91|392.86|390.66|388.11|385.91|0
1662991500000|2022-09-12 14:05:00|391.86|389.66|390.36|388.16|392.86|390.66|388.86|386.66|0
1662991800000|2022-09-12 14:10:00|390.61|388.41|391.11|388.91|392.61|390.41|389.61|387.41|0
1662992100000|2022-09-12 14:15:00|390.86|388.66|384.12|381.92|390.86|388.66|383.12|380.92|0
1662992400000|2022-09-12 14:20:00|384.37|382.17|383.87|381.67|386.11|383.91|382.37|380.17|0
1662992700000|2022-09-12 14:25:00|383.62|381.42|385.86|383.66|385.86|383.66|381.87|379.67|0
1662993000000|2022-09-12 14:30:00|385.61|383.41|386.36|384.16|387.36|385.16|384.12|381.92|0
1662993300000|2022-09-12 14:35:00|386.61|384.41|387.36|385.16|390.11|387.91|385.36|383.16|0
1662993600000|2022-09-12 14:40:00|387.61|385.41|390.11|387.91|391.61|389.41|387.61|385.41|0
1662993900000|2022-09-12 14:45:00|389.86|387.66|387.11|384.91|390.36|388.16|386.36|384.16|0
1662994200000|2022-09-12 14:50:00|387.86|385.66|390.86|388.66|391.36|389.16|385.61|383.41|0
1662994500000|2022-09-12 14:55:00|390.61|388.41|394.61|392.41|396.11|393.91|390.61|388.41|0
1662994800000|2022-09-12 15:00:00|394.36|392.16|397.61|395.41|399.86|397.66|392.86|390.66|0
1662995100000|2022-09-12 15:05:00|397.36|395.16|398.36|396.16|399.61|397.41|395.61|393.41|0
1662995400000|2022-09-12 15:10:00|398.61|396.41|398.11|395.91|398.61|396.41|396.86|394.66|0
1662995700000|2022-09-12 15:15:00|397.86|395.66|395.36|393.16|400.11|397.91|394.87|392.67|0
1662996000000|2022-09-12 15:20:00|394.87|392.67|391.62|389.42|396.11|393.91|391.62|389.42|0
1662996300000|2022-09-12 15:25:00|391.87|389.67|389.12|386.92|392.12|389.92|388.62|386.42|0
1662996600000|2022-09-12 15:30:00|388.87|386.67|388.62|386.42|391.11|388.91|387.12|384.92|0
1662996900000|2022-09-12 15:35:00|388.37|386.17|393.11|390.91|396.36|394.16|388.37|386.17|0
1662997200000|2022-09-12 15:40:00|393.61|391.41|394.61|392.41|396.36|394.16|391.36|389.16|0
1662997500000|2022-09-12 15:45:00|394.86|392.66|397.11|394.91|399.36|397.16|393.36|391.16|0
1662997800000|2022-09-12 15:50:00|396.61|394.41|402.36|400.16|403.86|401.66|396.11|393.91|0
1662998100000|2022-09-12 15:55:00|402.61|400.41|407.11|404.91|412.61|410.41|402.36|400.16|0
1662998400000|2022-09-12 16:00:00|407.36|405.16|408.86|406.66|409.36|407.16|405.11|402.91|0
1662998700000|2022-09-12 16:05:00|408.61|406.41|411.11|408.91|411.86|409.66|403.36|401.16|0
1662999000000|2022-09-12 16:10:00|412.61|410.41|406.11|403.91|414.11|411.91|405.36|403.16|0
1662999300000|2022-09-12 16:15:00|406.36|404.16|409.11|406.91|411.11|408.91|405.11|402.91|0
1662999600000|2022-09-12 16:20:00|409.61|407.41|403.36|401.16|410.61|408.41|401.86|399.66|0
1662999900000|2022-09-12 16:25:00|403.61|401.41|403.11|400.91|406.11|403.91|402.61|400.41|0
1663000200000|2022-09-12 16:30:00|403.36|401.16|401.36|399.16|404.61|402.41|400.36|398.16|0
1663000500000|2022-09-12 16:35:00|401.61|399.41|400.11|397.91|405.61|403.41|400.11|397.91|0
1663000800000|2022-09-12 16:40:00|400.36|398.16|398.11|395.91|401.11|398.91|398.11|395.91|0
1663001100000|2022-09-12 16:45:00|397.86|395.66|401.11|398.91|402.61|400.41|397.61|395.41|0
1663001400000|2022-09-12 16:50:00|400.61|398.41|398.36|396.16|400.86|398.66|397.86|395.66|0
1663001700000|2022-09-12 16:55:00|398.61|396.41|396.86|394.66|398.61|396.41|396.61|394.41|0
1663002000000|2022-09-12 17:00:00|396.61|394.41|399.61|397.41|403.61|401.41|396.11|393.91|0
1663002300000|2022-09-12 17:05:00|400.36|398.16|393.11|390.91|400.36|398.16|392.61|390.41|0
1663002600000|2022-09-12 17:10:00|392.86|390.66|392.61|390.41|394.36|392.16|391.61|389.41|0
1663002900000|2022-09-12 17:15:00|392.36|390.16|393.86|391.66|394.61|392.41|391.86|389.66|0
1663003200000|2022-09-12 17:20:00|393.61|391.41|394.36|392.16|395.61|393.41|391.86|389.66|0
1663003500000|2022-09-12 17:25:00|394.11|391.91|389.61|387.41|395.11|392.91|388.86|386.66|0
1663003800000|2022-09-12 17:30:00|388.86|386.66|388.86|386.66|391.86|389.66|388.61|386.41|0
1663004100000|2022-09-12 17:35:00|389.11|386.91|392.61|390.41|393.36|391.16|389.11|386.91|0
1663004400000|2022-09-12 17:40:00|392.86|390.66|395.86|393.66|396.11|393.91|392.11|389.91|0
1663004700000|2022-09-12 17:45:00|396.11|393.91|393.11|390.91|396.86|394.66|392.61|390.41|0
1663005000000|2022-09-12 17:50:00|392.86|390.66|389.61|387.41|393.61|391.41|389.11|386.91|0
1663005300000|2022-09-12 17:55:00|389.36|387.16|389.61|387.41|390.86|388.66|389.11|386.91|0
1663005600000|2022-09-12 18:00:00|389.86|387.66|394.36|392.16|394.61|392.41|389.36|387.16|0
1663005900000|2022-09-12 18:05:00|394.11|391.91|395.11|392.91|395.61|393.41|392.86|390.66|0
1663006200000|2022-09-12 18:10:00|394.86|392.66|391.11|388.91|395.86|393.66|391.11|388.91|0
1663006500000|2022-09-12 18:15:00|391.36|389.16|398.36|396.16|400.11|397.91|389.61|387.41|0
1663006800000|2022-09-12 18:20:00|397.86|395.66|397.61|395.41|401.86|399.66|394.86|392.66|0
1663007100000|2022-09-12 18:25:00|397.36|395.16|400.86|398.66|401.61|399.41|395.61|393.41|0
1663007400000|2022-09-12 18:30:00|401.36|399.16|402.86|400.66|404.86|402.66|399.11|396.91|0
1663007700000|2022-09-12 18:35:00|402.61|400.41|398.36|396.16|403.11|400.91|397.86|395.66|0
1663008000000|2022-09-12 18:40:00|398.11|395.91|397.36|395.16|399.86|397.66|397.11|394.91|0
1663008300000|2022-09-12 18:45:00|397.61|395.41|394.36|392.16|398.36|396.16|394.11|391.91|0
1663008600000|2022-09-12 18:50:00|394.61|392.41|396.11|393.91|396.86|394.66|393.36|391.16|0
1663008900000|2022-09-12 18:55:00|396.61|394.41|396.36|394.16|397.61|395.41|394.11|391.91|0
1663009200000|2022-09-12 19:00:00|396.11|393.91|396.36|394.16|398.36|396.16|395.11|392.91|0
1663009500000|2022-09-12 19:05:00|396.61|394.41|391.36|389.16|396.86|394.66|391.11|388.91|0
1663009800000|2022-09-12 19:10:00|392.11|389.91|392.11|389.91|393.36|391.16|390.86|388.66|0
1663010100000|2022-09-12 19:15:00|392.36|390.16|394.86|392.66|395.61|393.41|392.11|389.91|0
1663010400000|2022-09-12 19:20:00|394.61|392.41|397.11|394.91|397.11|394.91|392.61|390.41|0
1663010700000|2022-09-12 19:25:00|397.61|395.41|398.36|396.16|399.36|397.16|396.36|394.16|0
1663011000000|2022-09-12 19:30:00|398.11|395.91|399.61|397.41|400.61|398.41|396.61|394.41|0
1663011300000|2022-09-12 19:35:00|399.86|397.66|398.11|395.91|401.36|399.16|397.11|394.91|0
1663011600000|2022-09-12 19:40:00|398.61|396.41|392.62|390.42|400.36|398.16|392.62|390.42|0
1663011900000|2022-09-12 19:45:00|393.37|391.17|393.12|390.92|396.61|394.41|392.12|389.92|0
1663012200000|2022-09-12 19:50:00|394.11|391.91|395.61|393.41|397.86|395.66|392.87|390.67|0
1663012500000|2022-09-12 19:55:00|396.11|393.91|389.87|387.67|396.11|393.91|389.87|387.67|0
1663012800000|2022-09-12 20:00:00|388.37|386.17|388.87|386.67|388.87|386.67|386.62|384.42|0
1663013100000|2022-09-12 20:05:00|388.62|386.42|387.87|385.67|390.37|388.17|387.87|385.67|0
1663013400000|2022-09-12 20:10:00|388.12|385.92|387.62|385.42|388.37|386.17|387.12|384.92|0
1663013700000|2022-09-12 20:15:00|387.67|384.87|387.17|384.37|387.67|384.87|386.67|383.87|0
1663014000000|2022-09-12 20:20:00|386.92|384.12|383.92|381.12|386.92|384.12|383.67|380.87|0
1663014300000|2022-09-12 20:25:00|383.67|380.87|384.67|381.87|384.67|381.87|383.17|380.37|0
1663014600000|2022-09-12 20:30:00|384.42|381.62|384.17|381.37|384.92|382.12|383.92|381.12|0
1663014900000|2022-09-12 20:35:00|383.92|381.12|383.92|381.12|384.67|381.87|383.67|380.87|0
1663015200000|2022-09-12 20:40:00|384.17|381.37|384.17|381.37|384.42|381.62|383.67|380.87|0
1663015500000|2022-09-12 20:45:00|383.92|381.12|383.67|380.87|384.17|381.37|383.42|380.62|0
1663015800000|2022-09-12 20:50:00|383.42|380.62|383.42|380.62|383.92|381.12|383.17|380.37|0
1663016100000|2022-09-12 20:55:00|382.92|380.12|383.17|380.37|383.42|380.62|382.67|379.87|0
1663016400000|2022-09-12 21:00:00|383.23|380.43|383.33|380.53|383.48|380.68|383.08|380.28|0
1663016700000|2022-09-12 21:05:00|383.41|380.61|383.37|380.57|383.55|380.75|383.3|380.5|0
1663017000000|2022-09-12 21:10:00|383.48|380.68|383.3|380.5|383.48|380.68|383.08|380.28|0
1663017300000|2022-09-12 21:15:00|383.27|380.47|382.86|380.06|383.33|380.53|382.79|379.99|0
1663017600000|2022-09-12 21:20:00|382.94|380.14|383.88|381.08|383.88|381.08|382.94|380.14|0
1663017900000|2022-09-12 21:25:00|383.59|380.79|383.59|380.79|383.77|380.97|383.44|380.64|0
1663018200000|2022-09-12 21:30:00|383.63|380.83|383.59|380.79|383.66|380.86|383.52|380.72|0
1663018500000|2022-09-12 21:35:00|383.55|380.75|382.97|380.17|383.55|380.75|382.97|380.17|0
1663018800000|2022-09-12 21:40:00|382.94|380.14|383.48|380.68|383.55|380.75|382.86|380.06|0
1663019100000|2022-09-12 21:45:00|383.55|380.75|383.55|380.75|383.59|380.79|383.55|380.75|0
1663019400000|2022-09-12 21:50:00|383.37|380.57|383.05|380.25|383.37|380.57|383.05|380.25|0
1663019700000|2022-09-12 21:55:00|383.08|380.28|382.9|380.1|383.27|380.47|382.79|379.99|0
1663020000000|2022-09-12 22:00:00|380.92|378.12|383.54|380.74|384.54|381.74|380.67|377.87|0
1663020300000|2022-09-12 22:05:00|383.29|380.49|384.04|381.24|384.29|381.49|383.29|380.49|0
1663020600000|2022-09-12 22:10:00|383.79|380.99|384.04|381.24|384.54|381.74|383.79|380.99|0
1663020900000|2022-09-12 22:15:00|384.29|381.49|384.54|381.74|384.54|381.74|383.54|380.74|0
1663021200000|2022-09-12 22:20:00|384.29|381.49|386.54|383.74|386.54|383.74|384.29|381.49|0
1663021500000|2022-09-12 22:25:00|386.29|383.49|385.79|382.99|386.29|383.49|385.54|382.74|0
1663021800000|2022-09-12 22:30:00|386.04|383.24|387.29|384.49|387.42|384.62|386.04|383.24|0
1663022100000|2022-09-12 22:35:00|387.54|384.74|387.54|384.74|387.79|384.99|387.29|384.49|0
1663022400000|2022-09-12 22:40:00|387.29|384.49|386.79|383.99|387.29|384.49|386.29|383.49|0
1663022700000|2022-09-12 22:45:00|387.04|384.24|386.54|383.74|387.04|384.24|386.54|383.74|0
1663023000000|2022-09-12 22:50:00|386.79|383.99|386.79|383.99|386.79|383.99|386.54|383.74|0
1663023300000|2022-09-12 22:55:00|386.67|383.87|386.54|383.74|386.79|383.99|386.54|383.74|0
1663023600000|2022-09-12 23:00:00|387.04|384.24|386.54|383.74|387.29|384.49|386.54|383.74|0
1663023900000|2022-09-12 23:05:00|386.04|383.24|384.79|381.99|386.04|383.24|384.29|381.49|0
1663024200000|2022-09-12 23:10:00|384.92|382.12|384.79|381.99|385.04|382.24|384.29|381.49|0
1663024500000|2022-09-12 23:15:00|384.67|381.87|385.29|382.49|385.29|382.49|384.54|381.74|0
1663024800000|2022-09-12 23:20:00|385.54|382.74|384.29|381.49|385.54|382.74|384.29|381.49|0
1663025100000|2022-09-12 23:25:00|384.54|381.74|384.29|381.49|384.79|381.99|384.29|381.49|0
1663025400000|2022-09-12 23:30:00|384.54|381.74|384.79|381.99|384.79|381.99|384.29|381.49|0
1663025700000|2022-09-12 23:35:00|385.04|382.24|386.04|383.24|386.54|383.74|385.04|382.24|0
1663026000000|2022-09-12 23:40:00|386.29|383.49|386.29|383.49|386.54|383.74|385.79|382.99|0
1663026300000|2022-09-12 23:45:00|386.04|383.24|386.29|383.49|386.54|383.74|385.04|382.24|0
1663026600000|2022-09-12 23:50:00|386.54|383.74|385.79|382.99|386.54|383.74|385.04|382.24|0
1663026900000|2022-09-12 23:55:00|386.17|383.37|386.29|383.49|386.54|383.74|385.29|382.49|0
1663027200000|2022-09-13 00:00:00|386.42|383.62|386.29|383.49|386.54|383.74|384.29|381.49|0
1663027500000|2022-09-13 00:05:00|386.54|383.74|384.29|381.49|387.04|384.24|384.29|381.49|0
1663027800000|2022-09-13 00:10:00|384.54|381.74|386.04|383.24|386.54|383.74|384.29|381.49|0
1663028100000|2022-09-13 00:15:00|386.29|383.49|387.79|384.99|388.54|385.74|385.79|382.99|0
1663028400000|2022-09-13 00:20:00|387.54|384.74|387.29|384.49|388.29|385.49|386.79|383.99|0
1663028700000|2022-09-13 00:25:00|387.79|384.99|387.79|384.99|388.53|385.73|387.04|384.24|0
1663029000000|2022-09-13 00:30:00|387.54|384.74|386.54|383.74|387.79|384.99|386.04|383.24|0
1663029300000|2022-09-13 00:35:00|386.29|383.49|386.54|383.74|387.79|384.99|386.29|383.49|0
1663029600000|2022-09-13 00:40:00|386.29|383.49|385.54|382.74|386.54|383.74|384.29|381.49|0
1663029900000|2022-09-13 00:45:00|385.79|382.99|384.54|381.74|385.79|382.99|384.29|381.49|0
1663030200000|2022-09-13 00:50:00|384.79|381.99|383.29|380.49|385.29|382.49|383.29|380.49|0
1663030500000|2022-09-13 00:55:00|383.04|380.24|386.04|383.24|386.04|383.24|383.04|380.24|0
1663030800000|2022-09-13 01:00:00|386.29|383.49|385.79|382.99|386.54|383.74|384.54|381.74|0
1663031100000|2022-09-13 01:05:00|386.04|383.24|385.54|382.74|386.29|383.49|385.04|382.24|0
1663031400000|2022-09-13 01:10:00|385.29|382.49|386.29|383.49|386.29|383.49|385.29|382.49|0
1663031700000|2022-09-13 01:15:00|386.54|383.74|387.66|384.86|387.78|384.98|385.79|382.99|0
1663032000000|2022-09-13 01:20:00|387.78|384.98|388.03|385.23|388.53|385.73|387.03|384.23|0
1663032300000|2022-09-13 01:25:00|387.78|384.98|388.03|385.23|388.53|385.73|386.53|383.73|0
1663032600000|2022-09-13 01:30:00|387.78|384.98|390.53|387.73|390.53|387.73|387.78|384.98|0
1663032900000|2022-09-13 01:35:00|390.41|387.61|390.28|387.48|391.53|388.73|390.03|387.23|0
1663033200000|2022-09-13 01:40:00|390.16|387.36|390.03|387.23|391.28|388.48|389.53|386.73|0
1663033500000|2022-09-13 01:45:00|390.28|387.48|389.78|386.98|391.03|388.23|389.53|386.73|0
1663033800000|2022-09-13 01:50:00|389.53|386.73|388.53|385.73|390.53|387.73|388.53|385.73|0
1663034100000|2022-09-13 01:55:00|388.41|385.61|388.78|385.98|389.03|386.23|388.03|385.23|0
1663034400000|2022-09-13 02:00:00|389.03|386.23|389.28|386.48|390.03|387.23|389.03|386.23|0
1663034700000|2022-09-13 02:05:00|389.53|386.73|391.03|388.23|391.03|388.23|388.53|385.73|0
1663035000000|2022-09-13 02:10:00|391.28|388.48|392.03|389.23|392.28|389.48|390.78|387.98|0
1663035300000|2022-09-13 02:15:00|392.28|389.48|391.28|388.48|392.28|389.48|390.78|387.98|0
1663035600000|2022-09-13 02:20:00|391.53|388.73|391.28|388.48|391.78|388.98|390.78|387.98|0
1663035900000|2022-09-13 02:25:00|391.53|388.73|390.53|387.73|391.53|388.73|390.53|387.73|0
1663036200000|2022-09-13 02:30:00|390.78|387.98|390.53|387.73|390.78|387.98|389.78|386.98|0
1663036500000|2022-09-13 02:35:00|390.28|387.48|389.53|386.73|390.28|387.48|389.28|386.48|0
1663036800000|2022-09-13 02:40:00|389.78|386.98|388.78|385.98|390.03|387.23|388.53|385.73|0
1663037100000|2022-09-13 02:45:00|388.53|385.73|387.78|384.98|389.28|386.48|387.78|384.98|0
1663037400000|2022-09-13 02:50:00|388.03|385.23|385.78|382.98|388.03|385.23|385.78|382.98|0
1663037700000|2022-09-13 02:55:00|385.66|382.86|385.78|382.98|386.03|383.23|385.28|382.48|0
1663038000000|2022-09-13 03:00:00|386.03|383.23|385.28|382.48|386.28|383.48|385.28|382.48|0
1663038300000|2022-09-13 03:05:00|385.03|382.23|384.53|381.73|385.28|382.48|384.28|381.48|0
1663038600000|2022-09-13 03:10:00|384.28|381.48|384.03|381.23|384.78|381.98|383.78|380.98|0
1663038900000|2022-09-13 03:15:00|384.28|381.48|385.28|382.48|385.28|382.48|384.03|381.23|0
1663039200000|2022-09-13 03:20:00|385.03|382.23|386.03|383.23|386.28|383.48|385.03|382.23|0
1663039500000|2022-09-13 03:25:00|385.78|382.98|386.28|383.48|386.53|383.73|385.53|382.73|0
1663039800000|2022-09-13 03:30:00|386.03|383.23|387.78|384.98|387.78|384.98|386.03|383.23|0
1663040100000|2022-09-13 03:35:00|387.53|384.73|387.78|384.98|387.78|384.98|387.28|384.48|0
1663040400000|2022-09-13 03:40:00|387.53|384.73|387.78|384.98|388.28|385.48|387.28|384.48|0
1663040700000|2022-09-13 03:45:00|387.03|384.23|386.03|383.23|387.53|384.73|385.78|382.98|0
1663041000000|2022-09-13 03:50:00|385.78|382.98|387.28|384.48|387.28|384.48|385.78|382.98|0
1663041300000|2022-09-13 03:55:00|387.16|384.36|388.03|385.23|388.28|385.48|387.16|384.36|0
1663041600000|2022-09-13 04:00:00|387.78|384.98|388.28|385.48|388.28|385.48|387.78|384.98|0
1663041900000|2022-09-13 04:05:00|388.03|385.23|390.53|387.73|390.53|387.73|388.03|385.23|0
1663042200000|2022-09-13 04:10:00|390.78|387.98|391.03|388.23|391.53|388.73|389.78|386.98|0
1663042500000|2022-09-13 04:15:00|390.78|387.98|389.78|386.98|391.03|388.23|389.78|386.98|0
1663042800000|2022-09-13 04:20:00|389.66|386.86|389.03|386.23|390.28|387.48|388.78|385.98|0
1663043100000|2022-09-13 04:25:00|389.28|386.48|389.03|386.23|389.41|386.61|388.53|385.73|0
1663043400000|2022-09-13 04:30:00|388.78|385.98|388.28|385.48|388.78|385.98|387.91|385.11|0
1663043700000|2022-09-13 04:35:00|388.53|385.73|388.53|385.73|388.78|385.98|388.28|385.48|0
1663044000000|2022-09-13 04:40:00|388.66|385.86|389.03|386.23|389.03|386.23|388.03|385.23|0
1663044300000|2022-09-13 04:45:00|388.91|386.11|390.03|387.23|390.03|387.23|388.78|385.98|0
1663044600000|2022-09-13 04:50:00|390.28|387.48|389.03|386.23|390.28|387.48|389.03|386.23|0
1663044900000|2022-09-13 04:55:00|388.78|385.98|388.53|385.73|389.03|386.23|388.53|385.73|0
1663045200000|2022-09-13 05:00:00|388.78|385.98|390.03|387.23|390.03|387.23|388.53|385.73|0
1663045500000|2022-09-13 05:05:00|389.78|386.98|389.28|386.48|390.03|387.23|389.03|386.23|0
1663045800000|2022-09-13 05:10:00|389.53|386.73|387.53|384.73|389.53|386.73|387.28|384.48|0
1663046100000|2022-09-13 05:15:00|387.28|384.48|386.53|383.73|387.28|384.48|386.28|383.48|0
1663046400000|2022-09-13 05:20:00|386.28|383.48|387.28|384.48|387.53|384.73|386.28|383.48|0
1663046700000|2022-09-13 05:25:00|387.16|384.36|386.03|383.23|387.16|384.36|385.78|382.98|0
1663047000000|2022-09-13 05:30:00|386.28|383.48|384.78|381.98|386.78|383.98|384.78|381.98|0
1663047300000|2022-09-13 05:35:00|384.53|381.73|384.78|381.98|385.28|382.48|384.53|381.73|0
1663047600000|2022-09-13 05:40:00|385.03|382.23|384.78|381.98|385.28|382.48|383.53|380.73|0
1663047900000|2022-09-13 05:45:00|384.91|382.11|384.28|381.48|385.53|382.73|384.28|381.48|0
1663048200000|2022-09-13 05:50:00|384.16|381.36|380.78|377.98|384.53|381.73|380.53|377.73|0
1663048500000|2022-09-13 05:55:00|380.53|377.73|380.53|377.73|382.66|379.86|380.28|377.48|0
1663048800000|2022-09-13 06:00:00|381.03|378.23|379.54|376.74|382.03|379.23|378.29|375.49|0
1663049100000|2022-09-13 06:05:00|379.29|376.49|377.04|374.24|379.29|376.49|377.04|374.24|0
1663049400000|2022-09-13 06:10:00|376.04|373.24|374.54|371.74|376.42|373.62|374.29|371.49|0
1663049700000|2022-09-13 06:15:00|374.79|371.99|375.79|372.99|376.04|373.24|374.29|371.49|0
1663050000000|2022-09-13 06:20:00|376.04|373.24|373.79|370.99|376.54|373.74|372.3|369.5|0
1663050300000|2022-09-13 06:25:00|374.04|371.24|373.79|370.99|374.04|371.24|372.79|369.99|0
1663050600000|2022-09-13 06:30:00|373.54|370.74|373.54|370.74|374.79|371.99|373.29|370.49|0
1663050900000|2022-09-13 06:35:00|373.29|370.49|372.29|369.49|374.04|371.24|372.29|369.49|0
1663051200000|2022-09-13 06:40:00|372.54|369.74|375.54|372.74|375.79|372.99|372.54|369.74|0
1663051500000|2022-09-13 06:45:00|375.79|372.99|377.27|374.47|377.79|374.99|375.79|372.99|0
1663051800000|2022-09-13 06:50:00|377.52|374.72|376.27|373.47|378.27|375.47|375.77|372.97|0
1663052100000|2022-09-13 06:55:00|376.15|373.35|376.02|373.22|377.27|374.47|375.77|372.97|0
1663052400000|2022-09-13 07:00:00|376.27|373.47|372.65|369.85|376.27|373.47|370.65|367.85|0
1663052700000|2022-09-13 07:05:00|372.35|370.15|378.22|376.02|378.22|376.02|372.35|370.15|0
1663053000000|2022-09-13 07:10:00|378.47|376.27|379.97|377.77|380.22|378.02|377.47|375.27|0
1663053300000|2022-09-13 07:15:00|380.22|378.02|379.47|377.27|380.47|378.27|378.22|376.02|0
1663053600000|2022-09-13 07:20:00|379.35|377.15|376.97|374.77|379.72|377.52|376.47|374.27|0
1663053900000|2022-09-13 07:25:00|378.22|376.02|375.47|373.27|378.97|376.77|374.97|372.77|0
1663054200000|2022-09-13 07:30:00|375.22|373.02|373.72|371.52|375.35|373.15|372.22|370.02|0
1663054500000|2022-09-13 07:35:00|373.97|371.77|373.97|371.77|376.72|374.52|373.72|371.52|0
1663054800000|2022-09-13 07:40:00|373.72|371.52|374.97|372.77|376.22|374.02|373.22|371.02|0
1663055100000|2022-09-13 07:45:00|374.72|372.52|370.97|368.77|375.72|373.52|370.97|368.77|0
1663055400000|2022-09-13 07:50:00|371.1|368.9|370.72|368.52|372.22|370.02|370.47|368.27|0
1663055700000|2022-09-13 07:55:00|371.22|369.02|371.97|369.77|372.97|370.77|370.97|368.77|0
1663056000000|2022-09-13 08:00:00|371.6|369.4|371.72|369.52|372.47|370.27|370.72|368.52|0
1663056300000|2022-09-13 08:05:00|371.47|369.27|372.72|370.52|373.72|371.52|371.22|369.02|0
1663056600000|2022-09-13 08:10:00|372.97|370.77|372.6|370.4|373.1|370.9|370.72|368.52|0
1663056900000|2022-09-13 08:15:00|372.47|370.27|371.97|369.77|372.97|370.77|370.72|368.52|0
1663057200000|2022-09-13 08:20:00|371.6|369.4|370.97|368.77|373.97|371.77|370.85|368.65|0
1663057500000|2022-09-13 08:25:00|371.1|368.9|371.72|369.52|372.22|370.02|370.72|368.52|0
1663057800000|2022-09-13 08:30:00|371.6|369.4|371.97|369.77|372.47|370.27|370.97|368.77|0
1663058100000|2022-09-13 08:35:00|371.72|369.52|373.47|371.27|373.97|371.77|371.72|369.52|0
1663058400000|2022-09-13 08:40:00|373.22|371.02|373.47|371.27|374.72|372.52|372.47|370.27|0
1663058700000|2022-09-13 08:45:00|373.6|371.4|370.72|368.52|374.1|371.9|370.72|368.52|0
1663059000000|2022-09-13 08:50:00|370.85|368.65|373.97|371.77|373.97|371.77|370.47|368.27|0
1663059300000|2022-09-13 08:55:00|373.72|371.52|372.47|370.27|373.97|371.77|371.72|369.52|0
1663059600000|2022-09-13 09:00:00|371.97|369.77|371.72|369.52|374.22|372.02|371.47|369.27|0
1663059900000|2022-09-13 09:05:00|371.97|369.77|372.72|370.52|373.22|371.02|370.97|368.77|0
1663060200000|2022-09-13 09:10:00|372.85|370.65|374.97|372.77|375.35|373.15|372.1|369.9|0
1663060500000|2022-09-13 09:15:00|374.85|372.65|374.97|372.77|374.97|372.77|373.85|371.65|0
1663060800000|2022-09-13 09:20:00|374.72|372.52|374.47|372.27|375.22|373.02|373.97|371.77|0
1663061100000|2022-09-13 09:25:00|374.6|372.4|375.97|373.77|376.22|374.02|374.47|372.27|0
1663061400000|2022-09-13 09:30:00|375.72|373.52|374.47|372.27|376.22|374.02|373.72|371.52|0
1663061700000|2022-09-13 09:35:00|374.97|372.77|375.22|373.02|376.72|374.52|374.47|372.27|0
1663062000000|2022-09-13 09:40:00|374.97|372.77|374.72|372.52|375.72|373.52|373.72|371.52|0
1663062300000|2022-09-13 09:45:00|374.6|372.4|375.97|373.77|376.22|374.02|374.22|372.02|0
1663062600000|2022-09-13 09:50:00|375.47|373.27|373.72|371.52|375.97|373.77|373.47|371.27|0
1663062900000|2022-09-13 09:55:00|373.47|371.27|373.47|371.27|374.72|372.52|372.47|370.27|0
1663063200000|2022-09-13 10:00:00|373.72|371.52|374.47|372.27|374.97|372.77|373.47|371.27|0
1663063500000|2022-09-13 10:05:00|374.72|372.52|374.22|372.02|374.97|372.77|373.72|371.52|0
1663063800000|2022-09-13 10:10:00|373.97|371.77|373.47|371.27|373.97|371.77|372.22|370.02|0
1663064100000|2022-09-13 10:15:00|373.72|371.52|371.22|369.02|373.72|371.52|370.72|368.52|0
1663064400000|2022-09-13 10:20:00|371.47|369.27|371.97|369.77|373.47|371.27|371.22|369.02|0
1663064700000|2022-09-13 10:25:00|372.22|370.02|371.72|369.52|372.35|370.15|370.6|368.4|0
1663065000000|2022-09-13 10:30:00|371.47|369.27|368.22|366.02|371.72|369.52|368.22|366.02|0
1663065300000|2022-09-13 10:35:00|368.47|366.27|366.97|364.77|369.35|367.15|366.6|364.4|0
1663065600000|2022-09-13 10:40:00|367.1|364.9|367.97|365.77|368.22|366.02|366.47|364.27|0
1663065900000|2022-09-13 10:45:00|367.72|365.52|365.97|363.77|367.97|365.77|365.85|363.65|0
1663066200000|2022-09-13 10:50:00|366.1|363.9|363.97|361.77|366.22|364.02|363.22|361.02|0
1663066500000|2022-09-13 10:55:00|363.72|361.52|363.72|361.52|363.97|361.77|362.22|360.02|0
1663066800000|2022-09-13 11:00:00|363.85|361.65|362.1|359.9|364.1|361.9|361.97|359.77|0
1663067100000|2022-09-13 11:05:00|362.22|360.02|360.72|358.52|362.22|360.02|360.47|358.27|0
1663067400000|2022-09-13 11:10:00|360.47|358.27|361.72|359.52|362.97|360.77|359.97|357.77|0
1663067700000|2022-09-13 11:15:00|361.97|359.77|363.22|361.02|363.72|361.52|361.97|359.77|0
1663068000000|2022-09-13 11:20:00|363.47|361.27|363.1|360.9|363.47|361.27|362.22|360.02|0
1663068300000|2022-09-13 11:25:00|362.97|360.77|362.22|360.02|363.22|361.02|361.72|359.52|0
1663068600000|2022-09-13 11:30:00|361.97|359.77|360.22|358.02|362.97|360.77|360.22|358.02|0
1663068900000|2022-09-13 11:35:00|359.97|357.77|361.22|359.02|361.47|359.27|359.22|357.02|0
1663069200000|2022-09-13 11:40:00|361.47|359.27|361.97|359.77|362.72|360.52|360.97|358.77|0
1663069500000|2022-09-13 11:45:00|362.22|360.02|362.47|360.27|362.97|360.77|361.97|359.77|0
1663069800000|2022-09-13 11:50:00|362.22|360.02|360.97|358.77|362.97|360.77|359.97|357.77|0
1663070100000|2022-09-13 11:55:00|361.1|358.9|361.1|358.9|361.97|359.77|360.22|358.02|0
1663070400000|2022-09-13 12:00:00|360.72|358.52|360.6|358.4|362.85|360.65|360.22|358.02|0
1663070700000|2022-09-13 12:05:00|360.22|358.02|358.72|356.52|361.22|359.02|357.47|355.27|0
1663071000000|2022-09-13 12:10:00|358.97|356.77|362.1|359.9|362.1|359.9|358.72|356.52|0
1663071300000|2022-09-13 12:15:00|362.22|360.02|362.72|360.52|363.97|361.77|361.97|359.77|0
1663071600000|2022-09-13 12:20:00|362.47|360.27|360.47|358.27|363.72|361.52|360.22|358.02|0
1663071900000|2022-09-13 12:25:00|360.22|358.02|359.35|357.15|361.47|359.27|355.47|353.27|0
1663072200000|2022-09-13 12:30:00|366.35|364.15|441.38|437.86|462.04|458.96|366.35|364.15|0
1663072500000|2022-09-13 12:35:00|441.88|438.36|459.88|456.36|462.01|458.49|440.26|436.74|0
1663072800000|2022-09-13 12:40:00|461.13|457.61|460.3|457.44|465.43|462.57|457.8|454.94|0
1663073100000|2022-09-13 12:45:00|461.05|458.19|461.55|458.69|462.8|459.94|454.8|451.94|0
1663073400000|2022-09-13 12:50:00|462.05|459.19|474.72|472.52|475.1|472.9|459.05|456.19|0
1663073700000|2022-09-13 12:55:00|473.47|471.27|479.97|477.77|479.97|477.77|472.22|470.02|0
1663074000000|2022-09-13 13:00:00|480.22|478.02|479.97|477.77|485.97|483.77|478.97|476.77|0
1663074300000|2022-09-13 13:05:00|480.1|477.9|481.47|479.27|484.72|482.52|479.72|477.52|0
1663074600000|2022-09-13 13:10:00|481.72|479.52|487.72|485.52|488.72|486.52|481.47|479.27|0
1663074900000|2022-09-13 13:15:00|488.1|485.9|482.97|480.77|489.22|487.02|482.97|480.77|0
1663075200000|2022-09-13 13:20:00|483.47|481.27|477.47|475.27|483.47|481.27|477.47|475.27|0
1663075500000|2022-09-13 13:25:00|478.22|476.02|482.22|480.02|483.22|481.02|478.22|476.02|0
1663075800000|2022-09-13 13:30:00|482.72|480.52|476.72|474.52|483.47|481.27|469.22|467.02|0
1663076100000|2022-09-13 13:35:00|477.72|475.52|484.72|482.52|491.47|489.27|477.72|475.52|0
1663076400000|2022-09-13 13:40:00|483.72|481.52|483.72|481.52|487.72|485.52|478.22|476.02|0
1663076700000|2022-09-13 13:45:00|484.72|482.52|482.72|480.52|489.47|487.27|479.72|477.52|0
1663077000000|2022-09-13 13:50:00|481.72|479.52|480.47|478.27|482.22|480.02|475.22|473.02|0
1663077300000|2022-09-13 13:55:00|481.72|479.52|490.72|488.52|490.72|488.52|481.22|479.02|0
1663077600000|2022-09-13 14:00:00|492.22|490.02|502.97|500.77|502.97|500.77|489.72|487.52|0
1663077900000|2022-09-13 14:05:00|502.47|500.27|496.22|494.02|502.47|500.27|494.47|492.27|0
1663078200000|2022-09-13 14:10:00|495.72|493.52|496.22|494.02|500.72|498.52|493.72|491.52|0
1663078500000|2022-09-13 14:15:00|496.72|494.52|490.22|488.02|499.97|497.77|490.22|488.02|0
1663078800000|2022-09-13 14:20:00|489.97|487.77|498.22|496.02|499.47|497.27|489.97|487.77|0
1663079100000|2022-09-13 14:25:00|498.97|496.77|498.47|496.27|501.47|499.27|495.72|493.52|0
1663079400000|2022-09-13 14:30:00|499.22|497.02|504.72|502.52|505.97|503.77|495.97|493.77|0
1663079700000|2022-09-13 14:35:00|504.47|502.27|508.47|506.27|509.22|507.02|503.72|501.52|0
1663080000000|2022-09-13 14:40:00|508.97|506.77|511.47|509.27|513.72|511.52|507.97|505.77|0
1663080300000|2022-09-13 14:45:00|512.22|510.02|516.97|514.77|517.22|515.02|512.22|510.02|0
1663080600000|2022-09-13 14:50:00|517.22|515.02|516.47|514.27|519.72|517.52|515.97|513.77|0
1663080900000|2022-09-13 14:55:00|516.97|514.77|516.22|514.02|517.22|515.02|513.72|511.52|0
1663081200000|2022-09-13 15:00:00|515.97|513.77|515.72|513.52|516.72|514.52|511.97|509.77|0
1663081500000|2022-09-13 15:05:00|514.97|512.77|514.72|512.52|518.97|516.77|513.47|511.27|0
1663081800000|2022-09-13 15:10:00|515.22|513.02|518.22|516.02|521.22|519.02|514.72|512.52|0
1663082100000|2022-09-13 15:15:00|518.47|516.27|518.97|516.77|520.97|518.77|515.22|513.02|0
1663082400000|2022-09-13 15:20:00|519.47|517.27|521.72|519.52|522.47|520.27|516.72|514.52|0
1663082700000|2022-09-13 15:25:00|522.35|520.15|519.47|517.27|522.47|520.27|519.47|517.27|0
1663083000000|2022-09-13 15:30:00|519.97|517.77|517.72|515.52|521.47|519.27|516.97|514.77|0
1663083300000|2022-09-13 15:35:00|517.47|515.27|515.72|513.52|519.22|517.02|515.72|513.52|0
1663083600000|2022-09-13 15:40:00|516.22|514.02|518.72|516.52|523.97|521.77|516.22|514.02|0
1663083900000|2022-09-13 15:45:00|518.47|516.27|522.22|520.02|523.22|521.02|518.47|516.27|0
1663084200000|2022-09-13 15:50:00|521.97|519.77|519.47|517.27|522.97|520.77|518.47|516.27|0
1663084500000|2022-09-13 15:55:00|519.22|517.02|521.47|519.27|522.97|520.77|518.47|516.27|0
1663084800000|2022-09-13 16:00:00|522.47|520.27|517.72|515.52|523.97|521.77|516.97|514.77|0
1663085100000|2022-09-13 16:05:00|517.97|515.77|513.47|511.27|519.72|517.52|513.47|511.27|0
1663085400000|2022-09-13 16:10:00|514.1|511.9|511.22|509.02|515.97|513.77|511.22|509.02|0
1663085700000|2022-09-13 16:15:00|510.97|508.77|511.72|509.52|512.22|510.02|509.22|507.02|0
1663086000000|2022-09-13 16:20:00|511.97|509.77|514.97|512.77|514.97|512.77|511.47|509.27|0
1663086300000|2022-09-13 16:25:00|514.72|512.52|519.72|517.52|520.72|518.52|514.47|512.27|0
1663086600000|2022-09-13 16:30:00|519.47|517.27|518.22|516.02|522.72|520.52|518.22|516.02|0
1663086900000|2022-09-13 16:35:00|518.47|516.27|515.72|513.52|518.47|516.27|514.72|512.52|0
1663087200000|2022-09-13 16:40:00|515.97|513.77|516.47|514.27|517.47|515.27|514.22|512.02|0
1663087500000|2022-09-13 16:45:00|516.72|514.52|514.97|512.77|519.22|517.02|514.97|512.77|0
1663087800000|2022-09-13 16:50:00|515.22|513.02|513.22|511.02|516.47|514.27|512.22|510.02|0
1663088100000|2022-09-13 16:55:00|512.97|510.77|516.22|514.02|516.97|514.77|512.72|510.52|0
1663088400000|2022-09-13 17:00:00|516.97|514.77|514.97|512.77|520.47|518.27|511.22|509.02|0
1663088700000|2022-09-13 17:05:00|515.47|513.27|514.72|512.52|515.72|513.52|509.97|507.77|0
1663089000000|2022-09-13 17:10:00|515.22|513.02|510.47|508.27|515.97|513.77|509.22|507.02|0
1663089300000|2022-09-13 17:15:00|511.47|509.27|513.97|511.77|514.47|512.27|507.97|505.77|0
1663089600000|2022-09-13 17:20:00|514.22|512.02|509.47|507.27|515.47|513.27|508.22|506.02|0
1663089900000|2022-09-13 17:25:00|509.22|507.02|505.97|503.77|510.22|508.02|505.72|503.52|0
1663090200000|2022-09-13 17:30:00|506.22|504.02|505.72|503.52|508.47|506.27|503.97|501.77|0
1663090500000|2022-09-13 17:35:00|505.97|503.77|508.47|506.27|511.72|509.52|504.72|502.52|0
1663090800000|2022-09-13 17:40:00|508.22|506.02|511.6|509.4|511.97|509.77|506.97|504.77|0
1663091100000|2022-09-13 17:45:00|511.47|509.27|509.97|507.77|513.22|511.02|509.72|507.52|0
1663091400000|2022-09-13 17:50:00|509.72|507.52|514.97|512.77|515.85|513.65|509.47|507.27|0
1663091700000|2022-09-13 17:55:00|514.47|512.27|515.97|513.77|516.22|514.02|512.22|510.02|0
1663092000000|2022-09-13 18:00:00|515.72|513.52|519.97|517.77|522.22|520.02|514.72|512.52|0
1663092300000|2022-09-13 18:05:00|519.47|517.27|522.47|520.27|522.47|520.27|517.97|515.77|0
1663092600000|2022-09-13 18:10:00|522.22|520.02|519.72|517.52|523.97|521.77|518.97|516.77|0
1663092900000|2022-09-13 18:15:00|519.97|517.77|519.22|517.02|521.47|519.27|518.22|516.02|0
1663093200000|2022-09-13 18:20:00|518.97|516.77|523.47|521.27|523.47|521.27|517.47|515.27|0
1663093500000|2022-09-13 18:25:00|523.72|521.52|528.22|526.02|528.72|526.52|522.72|520.52|0
1663093800000|2022-09-13 18:30:00|527.72|525.52|529.72|527.52|529.72|527.52|526.72|524.52|0
1663094100000|2022-09-13 18:35:00|529.97|527.77|532.47|530.27|532.72|530.52|529.22|527.02|0
1663094400000|2022-09-13 18:40:00|532.72|530.52|535.47|533.27|535.47|533.27|530.97|528.77|0
1663094700000|2022-09-13 18:45:00|535.22|533.02|537.47|535.27|537.47|535.27|533.72|531.52|0
1663095000000|2022-09-13 18:50:00|536.97|534.77|542.72|540.52|543.47|541.27|536.72|534.52|0
1663095300000|2022-09-13 18:55:00|542.47|540.27|541.47|539.27|544.47|542.27|537.47|535.27|0
1663095600000|2022-09-13 19:00:00|541.22|539.02|543.22|541.02|543.47|541.27|539.97|537.77|0
1663095900000|2022-09-13 19:05:00|542.97|540.77|546.97|544.77|547.6|545.4|541.97|539.77|0
1663096200000|2022-09-13 19:10:00|546.47|544.27|551.47|549.27|553.22|551.02|546.22|544.02|0
1663096500000|2022-09-13 19:15:00|551.97|549.77|551.22|549.02|553.22|551.02|549.47|547.27|0
1663096800000|2022-09-13 19:20:00|552.22|550.02|552.47|550.27|553.97|551.77|549.97|547.77|0
1663097100000|2022-09-13 19:25:00|552.22|550.02|558.72|556.52|558.72|556.52|551.22|549.02|0
1663097400000|2022-09-13 19:30:00|558.47|556.27|568.47|566.27|571.22|569.02|557.97|555.77|0
1663097700000|2022-09-13 19:35:00|568.72|566.52|567.47|565.27|575.47|573.27|565.47|563.27|0
1663098000000|2022-09-13 19:40:00|566.97|564.77|571.97|569.77|575.97|573.77|566.97|564.77|0
1663098300000|2022-09-13 19:45:00|572.22|570.02|573.97|571.77|581.22|579.02|571.97|569.77|0
1663098600000|2022-09-13 19:50:00|573.22|571.02|567.97|565.77|574.22|572.02|566.47|564.27|0
1663098900000|2022-09-13 19:55:00|569.47|567.27|569.72|567.52|573.72|571.52|560.97|558.77|0
1663099200000|2022-09-13 20:00:00|570.1|567.9|562.72|560.52|570.1|567.9|561.97|559.77|0
1663099500000|2022-09-13 20:05:00|563.1|560.9|562.72|560.52|563.97|561.77|561.97|559.77|0
1663099800000|2022-09-13 20:10:00|562.97|560.77|564.97|562.77|565.47|563.27|561.97|559.77|0
1663100100000|2022-09-13 20:15:00|565.27|562.47|569.02|566.22|569.65|566.85|565.27|562.47|0
1663100400000|2022-09-13 20:20:00|569.27|566.47|567.77|564.97|569.9|567.1|567.27|564.47|0
1663100700000|2022-09-13 20:25:00|568.02|565.22|567.65|564.85|570.52|567.72|567.52|564.72|0
1663101000000|2022-09-13 20:30:00|567.77|564.97|567.52|564.72|568.52|565.72|566.52|563.72|0
1663101300000|2022-09-13 20:35:00|567.27|564.47|566.02|563.22|567.27|564.47|565.52|562.72|0
1663101600000|2022-09-13 20:40:00|566.27|563.47|566.02|563.22|567.27|564.47|565.77|562.97|0
1663101900000|2022-09-13 20:45:00|566.15|563.35|564.52|561.72|566.27|563.47|564.27|561.47|0
1663102200000|2022-09-13 20:50:00|564.27|561.47|564.27|561.47|565.52|562.72|564.27|561.47|0
1663102500000|2022-09-13 20:55:00|564.4|561.6|564.9|562.1|565.02|562.22|563.02|560.22|0
1663102800000|2022-09-13 21:00:00|564.96|562.16|565.22|562.42|565.29|562.49|564.56|561.76|0
1663103100000|2022-09-13 21:05:00|565.18|562.38|564.54|561.74|565.18|562.38|564.21|561.41|0
1663103400000|2022-09-13 21:10:00|564.5|561.7|563.71|560.91|564.61|561.81|563.6|560.8|0
1663103700000|2022-09-13 21:15:00|564.22|561.42|563.45|560.65|564.48|561.68|563.45|560.65|0
1663104000000|2022-09-13 21:20:00|563.71|560.91|563.08|560.28|563.71|560.91|562.5|559.7|0
1663104300000|2022-09-13 21:25:00|563.12|560.32|563.44|560.64|563.91|561.11|562.61|559.81|0
1663104600000|2022-09-13 21:30:00|563.41|560.61|565.51|562.71|565.55|562.75|563.41|560.61|0
1663104900000|2022-09-13 21:35:00|565.48|562.68|564.23|561.43|565.66|562.86|564.02|561.22|0
1663105200000|2022-09-13 21:40:00|564.27|561.47|563.17|560.37|564.38|561.58|563.17|560.37|0
1663105500000|2022-09-13 21:45:00|563.21|560.41|562.67|559.87|564.05|561.25|562.49|559.69|0
1663105800000|2022-09-13 21:50:00|562.52|559.72|562.52|559.72|562.74|559.94|562.52|559.72|0
1663106100000|2022-09-13 21:55:00|562.67|559.87|562.56|559.76|562.92|560.12|562.56|559.76|0
1663106400000|2022-09-13 22:00:00|563.4|560.6|567.52|564.72|567.65|564.85|561.77|558.97|0
1663106700000|2022-09-13 22:05:00|567.27|564.47|564.27|561.47|568.77|565.97|563.77|560.97|0
1663107000000|2022-09-13 22:10:00|564.15|561.35|565.02|562.22|565.52|562.72|564.02|561.22|0
1663107300000|2022-09-13 22:15:00|564.77|561.97|562.27|559.47|565.27|562.47|562.02|559.22|0
1663107600000|2022-09-13 22:20:00|562.02|559.22|563.27|560.47|563.27|560.47|561.27|558.47|0
1663107900000|2022-09-13 22:25:00|562.77|559.97|563.02|560.22|563.77|560.97|562.02|559.22|0
1663108200000|2022-09-13 22:30:00|563.15|560.35|562.27|559.47|564.27|561.47|561.52|558.72|0
1663108500000|2022-09-13 22:35:00|562.15|559.35|561.4|558.6|562.52|559.72|560.27|557.47|0
1663108800000|2022-09-13 22:40:00|561.27|558.47|559.52|556.72|561.77|558.97|559.02|556.22|0
1663109100000|2022-09-13 22:45:00|559.77|556.97|561.27|558.47|561.27|558.47|559.02|556.22|0
1663109400000|2022-09-13 22:50:00|561.02|558.22|560.52|557.72|561.52|558.72|560.15|557.35|0
1663109700000|2022-09-13 22:55:00|560.27|557.47|560.77|557.97|560.77|557.97|558.52|555.72|0
1663110000000|2022-09-13 23:00:00|561.27|558.47|563.52|560.72|564.02|561.22|560.77|557.97|0
1663110300000|2022-09-13 23:05:00|563.4|560.6|565.27|562.47|565.77|562.97|563.4|560.6|0
1663110600000|2022-09-13 23:10:00|565.02|562.22|567.77|564.97|568.02|565.22|564.27|561.47|0
1663110900000|2022-09-13 23:15:00|567.52|564.72|567.27|564.47|568.52|565.72|567.02|564.22|0
1663111200000|2022-09-13 23:20:00|567.4|564.6|564.77|561.97|567.52|564.72|564.02|561.22|0
1663111500000|2022-09-13 23:25:00|564.65|561.85|564.27|561.47|564.77|561.97|563.27|560.47|0
1663111800000|2022-09-13 23:30:00|564.4|561.6|565.02|562.22|565.77|562.97|563.65|560.85|0
1663112100000|2022-09-13 23:35:00|564.77|561.97|562.65|559.85|564.9|562.1|562.52|559.72|0
1663112400000|2022-09-13 23:40:00|562.52|559.72|564.52|561.72|564.52|561.72|561.52|558.72|0
1663112700000|2022-09-13 23:45:00|564.77|561.97|562.02|559.22|564.77|561.97|562.02|559.22|0
1663113000000|2022-09-13 23:50:00|562.15|559.35|561.52|558.72|563.27|560.47|561.52|558.72|0
1663113300000|2022-09-13 23:55:00|561.27|558.47|562.02|559.22|562.02|559.22|560.02|557.22|0
1663113600000|2022-09-14 00:00:00|561.77|558.97|564.15|561.35|565.77|562.97|561.27|558.47|0
1663113900000|2022-09-14 00:05:00|564.02|561.22|564.52|561.72|566.27|563.47|564.02|561.22|0
1663114200000|2022-09-14 00:10:00|564.77|561.97|564.77|561.97|566.27|563.47|562.77|559.97|0
1663114500000|2022-09-14 00:15:00|564.65|561.85|568.02|565.22|570.02|567.22|564.52|561.72|0
1663114800000|2022-09-14 00:20:00|568.27|565.47|570.02|567.22|571.27|568.47|567.52|564.72|0
1663115100000|2022-09-14 00:25:00|570.27|567.47|566.27|563.47|570.52|567.72|565.52|562.72|0
1663115400000|2022-09-14 00:30:00|566.02|563.22|570.15|567.35|570.15|567.35|565.27|562.47|0
1663115700000|2022-09-14 00:35:00|570.27|567.47|572.15|569.35|573.02|570.22|569.27|566.47|0
1663116000000|2022-09-14 00:40:00|572.02|569.22|572.27|569.47|574.02|571.22|571.4|568.6|0
1663116300000|2022-09-14 00:45:00|572.77|569.97|573.02|570.22|574.65|571.85|572.02|569.22|0
1663116600000|2022-09-14 00:50:00|573.27|570.47|571.77|568.97|573.27|570.47|570.27|567.47|0
1663116900000|2022-09-14 00:55:00|571.52|568.72|569.27|566.47|572.52|569.72|568.52|565.72|0
1663117200000|2022-09-14 01:00:00|569.02|566.22|566.02|563.22|569.02|566.22|565.52|562.72|0
1663117500000|2022-09-14 01:05:00|566.27|563.47|568.4|565.6|568.77|565.97|566.02|563.22|0
1663117800000|2022-09-14 01:10:00|568.27|565.47|566.52|563.72|569.02|566.22|565.52|562.72|0
1663118100000|2022-09-14 01:15:00|566.4|563.6|564.52|561.72|567.02|564.22|564.52|561.72|0
1663118400000|2022-09-14 01:20:00|564.27|561.47|564.02|561.22|564.27|561.47|562.77|559.97|0
1663118700000|2022-09-14 01:25:00|563.77|560.97|562.27|559.47|564.02|561.22|562.02|559.22|0
1663119000000|2022-09-14 01:30:00|562.02|559.22|562.15|559.35|562.9|560.1|561.02|558.22|0
1663119300000|2022-09-14 01:35:00|562.02|559.22|561.77|558.97|565.27|562.47|561.77|558.97|0
1663119600000|2022-09-14 01:40:00|561.52|558.72|564.52|561.72|564.52|561.72|561.27|558.47|0
1663119900000|2022-09-14 01:45:00|564.77|561.97|563.27|560.47|565.27|562.47|562.9|560.1|0
1663120200000|2022-09-14 01:50:00|563.02|560.22|562.02|559.22|563.77|560.97|561.52|558.72|0
1663120500000|2022-09-14 01:55:00|562.27|559.47|562.27|559.47|563.52|560.72|560.77|557.97|0
1663120800000|2022-09-14 02:00:00|562.02|559.22|560.27|557.47|562.77|559.97|560.02|557.22|0
1663121100000|2022-09-14 02:05:00|560.15|557.35|560.02|557.22|560.52|557.72|558.52|555.72|0
1663121400000|2022-09-14 02:10:00|559.77|556.97|557.02|554.22|560.27|557.47|556.9|554.1|0
1663121700000|2022-09-14 02:15:00|557.27|554.47|557.77|554.97|558.77|555.97|556.52|553.72|0
1663122000000|2022-09-14 02:20:00|558.02|555.22|559.02|556.22|559.27|556.47|556.77|553.97|0
1663122300000|2022-09-14 02:25:00|558.77|555.97|560.02|557.22|560.27|557.47|558.77|555.97|0
1663122600000|2022-09-14 02:30:00|559.77|556.97|560.02|557.22|560.27|557.47|558.77|555.97|0
1663122900000|2022-09-14 02:35:00|559.77|556.97|560.52|557.72|561.52|558.72|559.52|556.72|0
1663123200000|2022-09-14 02:40:00|560.77|557.97|560.77|557.97|561.77|558.97|560.27|557.47|0
1663123500000|2022-09-14 02:45:00|560.52|557.72|559.02|556.22|560.77|557.97|558.77|555.97|0
1663123800000|2022-09-14 02:50:00|558.77|555.97|561.02|558.22|561.02|558.22|558.77|555.97|0
1663124100000|2022-09-14 02:55:00|560.77|557.97|560.27|557.47|561.27|558.47|559.77|556.97|0
1663124400000|2022-09-14 03:00:00|560.52|557.72|560.02|557.22|560.52|557.72|557.77|554.97|0
1663124700000|2022-09-14 03:05:00|559.77|556.97|559.02|556.22|559.77|556.97|557.77|554.97|0
1663125000000|2022-09-14 03:10:00|558.9|556.1|558.77|555.97|559.52|556.72|558.15|555.35|0
1663125300000|2022-09-14 03:15:00|558.65|555.85|559.77|556.97|560.77|557.97|558.65|555.85|0
1663125600000|2022-09-14 03:20:00|559.52|556.72|560.52|557.72|561.27|558.47|559.4|556.6|0
1663125900000|2022-09-14 03:25:00|560.4|557.6|559.02|556.22|560.77|557.97|558.27|555.47|0
1663126200000|2022-09-14 03:30:00|558.77|555.97|560.27|557.47|561.02|558.22|558.77|555.97|0
1663126500000|2022-09-14 03:35:00|560.15|557.35|561.52|558.72|563.52|560.72|560.02|557.22|0
1663126800000|2022-09-14 03:40:00|561.65|558.85|564.02|561.22|564.02|561.22|561.27|558.47|0
1663127100000|2022-09-14 03:45:00|563.77|560.97|563.52|560.72|564.52|561.72|562.77|559.97|0
1663127400000|2022-09-14 03:50:00|563.27|560.47|564.9|562.1|565.02|562.22|563.27|560.47|0
1663127700000|2022-09-14 03:55:00|565.02|562.22|563.02|560.22|565.27|562.47|563.02|560.22|0
1663128000000|2022-09-14 04:00:00|562.9|560.1|562.02|559.22|563.77|560.97|561.77|558.97|0
1663128300000|2022-09-14 04:05:00|561.77|558.97|563.52|560.72|563.77|560.97|561.77|558.97|0
1663128600000|2022-09-14 04:10:00|563.27|560.47|563.27|560.47|563.77|560.97|561.9|559.1|0
1663128900000|2022-09-14 04:15:00|563.4|560.6|563.65|560.85|563.9|561.1|563.02|560.22|0
1663129200000|2022-09-14 04:20:00|563.77|560.97|564.52|561.72|564.77|561.97|562.52|559.72|0
1663129500000|2022-09-14 04:25:00|564.4|561.6|563.27|560.47|564.52|561.72|562.77|559.97|0
1663129800000|2022-09-14 04:30:00|563.02|560.22|560.02|557.22|563.02|560.22|559.52|556.72|0
1663130100000|2022-09-14 04:35:00|559.52|556.72|560.27|557.47|561.02|558.22|559.52|556.72|0
1663130400000|2022-09-14 04:40:00|560.02|557.22|560.52|557.72|561.27|558.47|560.02|557.22|0
1663130700000|2022-09-14 04:45:00|560.77|557.97|562.77|559.97|563.27|560.47|560.52|557.72|0
1663131000000|2022-09-14 04:50:00|562.52|559.72|562.52|559.72|563.02|560.22|561.77|558.97|0
1663131300000|2022-09-14 04:55:00|562.77|559.97|561.27|558.47|562.77|559.97|560.77|557.97|0
1663131600000|2022-09-14 05:00:00|561.15|558.35|561.52|558.72|562.02|559.22|560.27|557.47|0
1663131900000|2022-09-14 05:05:00|561.27|558.47|561.52|558.72|562.27|559.47|559.77|556.97|0
1663132200000|2022-09-14 05:10:00|561.77|558.97|561.27|558.47|562.27|559.47|560.02|557.22|0
1663132500000|2022-09-14 05:15:00|561.15|558.35|561.27|558.47|563.27|560.47|560.77|557.97|0
1663132800000|2022-09-14 05:20:00|561.52|558.72|561.77|558.97|562.27|559.47|561.27|558.47|0
1663133100000|2022-09-14 05:25:00|561.52|558.72|560.77|557.97|562.52|559.72|560.52|557.72|0
1663133400000|2022-09-14 05:30:00|560.9|558.1|558.77|555.97|561.77|558.97|558.77|555.97|0
1663133700000|2022-09-14 05:35:00|558.9|556.1|559.4|556.6|560.02|557.22|558.77|555.97|0
1663134000000|2022-09-14 05:40:00|559.27|556.47|563.52|560.72|563.65|560.85|559.15|556.35|0
1663134300000|2022-09-14 05:45:00|563.77|560.97|565.52|562.72|566.02|563.22|563.77|560.97|0
1663134600000|2022-09-14 05:50:00|565.27|562.47|566.52|563.72|567.27|564.47|564.77|561.97|0
1663134900000|2022-09-14 05:55:00|567.02|564.22|570.02|567.22|570.52|567.72|566.27|563.47|0
1663135200000|2022-09-14 06:00:00|570.4|567.6|572.77|569.97|573.27|570.47|568.27|565.47|0
1663135500000|2022-09-14 06:05:00|572.27|569.47|569.77|566.97|573.27|570.47|568.27|565.47|0
1663135800000|2022-09-14 06:10:00|569.52|566.72|565.52|562.72|571.27|568.47|565.27|562.47|0
1663136100000|2022-09-14 06:15:00|565.4|562.6|566.02|563.22|568.27|565.47|564.52|561.72|0
1663136400000|2022-09-14 06:20:00|566.27|563.47|564.52|561.72|567.77|564.97|564.52|561.72|0
1663136700000|2022-09-14 06:25:00|564.77|561.97|560.52|557.72|564.77|561.97|559.77|556.97|0
1663137000000|2022-09-14 06:30:00|560.77|557.97|559.77|556.97|560.9|558.1|557.77|554.97|0
1663137300000|2022-09-14 06:35:00|560.02|557.22|561.02|558.22|561.4|558.6|559.77|556.97|0
1663137600000|2022-09-14 06:40:00|561.27|558.47|561.9|559.1|562.77|559.97|559.15|556.35|0
1663137900000|2022-09-14 06:45:00|562.27|559.47|562.27|559.47|563.02|560.22|560.77|557.97|0
1663138200000|2022-09-14 06:50:00|562.15|559.35|559.52|556.72|562.15|559.35|559.02|556.22|0
1663138500000|2022-09-14 06:55:00|559.02|556.22|561.27|558.47|561.27|558.47|557.77|554.97|0
1663138800000|2022-09-14 07:00:00|561.02|558.22|554.02|551.22|561.02|558.22|552.52|549.72|0
1663139100000|2022-09-14 07:05:00|553.35|551.15|550.22|548.02|553.47|551.27|549.22|547.02|0
1663139400000|2022-09-14 07:10:00|550.1|547.9|554.1|551.9|554.47|552.27|549.97|547.77|0
1663139700000|2022-09-14 07:15:00|553.97|551.77|562.72|560.52|562.72|560.52|552.6|550.4|0
1663140000000|2022-09-14 07:20:00|562.47|560.27|566.22|564.02|566.72|564.52|558.72|556.52|0
1663140300000|2022-09-14 07:25:00|566.47|564.27|565.72|563.52|567.22|565.02|563.72|561.52|0
1663140600000|2022-09-14 07:30:00|565.97|563.77|558.47|556.27|565.97|563.77|558.22|556.02|0
1663140900000|2022-09-14 07:35:00|558.22|556.02|559.47|557.27|560.47|558.27|556.97|554.77|0
1663141200000|2022-09-14 07:40:00|558.97|556.77|554.97|552.77|559.97|557.77|554.72|552.52|0
1663141500000|2022-09-14 07:45:00|555.22|553.02|556.35|554.15|557.47|555.27|554.22|552.02|0
1663141800000|2022-09-14 07:50:00|556.22|554.02|554.22|552.02|557.72|555.52|554.22|552.02|0
1663142100000|2022-09-14 07:55:00|553.97|551.77|554.97|552.77|556.22|554.02|552.22|550.02|0
1663142400000|2022-09-14 08:00:00|553.72|551.52|549.97|547.77|555.47|553.27|549.22|547.02|0
1663142700000|2022-09-14 08:05:00|549.72|547.52|548.97|546.77|550.97|548.77|547.47|545.27|0
1663143000000|2022-09-14 08:10:00|548.72|546.52|549.97|547.77|550.97|548.77|547.47|545.27|0
1663143300000|2022-09-14 08:15:00|550.22|548.02|549.72|547.52|551.47|549.27|549.22|547.02|0
1663143600000|2022-09-14 08:20:00|549.6|547.4|546.97|544.77|550.47|548.27|546.72|544.52|0
1663143900000|2022-09-14 08:25:00|547.22|545.02|550.22|548.02|551.72|549.52|546.97|544.77|0
1663144200000|2022-09-14 08:30:00|549.6|547.4|542.47|540.27|549.6|547.4|541.85|539.65|0
1663144500000|2022-09-14 08:35:00|542.22|540.02|542.97|540.77|543.22|541.02|540.97|538.77|0
1663144800000|2022-09-14 08:40:00|543.22|541.02|543.47|541.27|545.1|542.9|542.72|540.52|0
1663145100000|2022-09-14 08:45:00|543.1|540.9|548.22|546.02|548.22|546.02|542.72|540.52|0
1663145400000|2022-09-14 08:50:00|547.72|545.52|543.6|541.4|549.22|547.02|543.22|541.02|0
1663145700000|2022-09-14 08:55:00|543.47|541.27|544.97|542.77|545.97|543.77|541.97|539.77|0
1663146000000|2022-09-14 09:00:00|545.1|542.9|547.47|545.27|547.47|545.27|544.97|542.77|0
1663146300000|2022-09-14 09:05:00|547.35|545.15|546.85|544.65|547.72|545.52|544.47|542.27|0
1663146600000|2022-09-14 09:10:00|546.97|544.77|549.22|547.02|549.97|547.77|546.97|544.77|0
1663146900000|2022-09-14 09:15:00|549.35|547.15|547.22|545.02|550.22|548.02|547.22|545.02|0
1663147200000|2022-09-14 09:20:00|547.47|545.27|544.72|542.52|547.47|545.27|544.47|542.27|0
1663147500000|2022-09-14 09:25:00|544.47|542.27|544.35|542.15|545.97|543.77|543.97|541.77|0
1663147800000|2022-09-14 09:30:00|544.22|542.02|547.97|545.77|548.6|546.4|543.72|541.52|0
1663148100000|2022-09-14 09:35:00|548.22|546.02|545.85|543.65|548.72|546.52|545.47|543.27|0
1663148400000|2022-09-14 09:40:00|545.97|543.77|550.72|548.52|550.97|548.77|545.72|543.52|0
1663148700000|2022-09-14 09:45:00|550.97|548.77|550.47|548.27|550.97|548.77|548.47|546.27|0
1663149000000|2022-09-14 09:50:00|550.6|548.4|552.97|550.77|552.97|550.77|549.72|547.52|0
1663149300000|2022-09-14 09:55:00|552.85|550.65|551.35|549.15|554.47|552.27|550.47|548.27|0
1663149600000|2022-09-14 10:00:00|551.72|549.52|549.72|547.52|552.97|550.77|549.35|547.15|0
1663149900000|2022-09-14 10:05:00|549.97|547.77|549.47|547.27|551.72|549.52|548.72|546.52|0
1663150200000|2022-09-14 10:10:00|549.85|547.65|548.97|546.77|549.97|547.77|547.72|545.52|0
1663150500000|2022-09-14 10:15:00|548.72|546.52|548.85|546.65|549.22|547.02|546.72|544.52|0
1663150800000|2022-09-14 10:20:00|548.72|546.52|547.97|545.77|549.47|547.27|547.72|545.52|0
1663151100000|2022-09-14 10:25:00|547.85|545.65|549.72|547.52|550.47|548.27|547.72|545.52|0
1663151400000|2022-09-14 10:30:00|549.47|547.27|551.35|549.15|552.97|550.77|548.72|546.52|0
1663151700000|2022-09-14 10:35:00|551.22|549.02|553.22|551.02|553.22|551.02|551.22|549.02|0
1663152000000|2022-09-14 10:40:00|552.97|550.77|555.47|553.27|555.72|553.52|551.72|549.52|0
1663152300000|2022-09-14 10:45:00|555.97|553.77|554.22|552.02|555.97|553.77|552.97|550.77|0
1663152600000|2022-09-14 10:50:00|554.72|552.52|554.47|552.27|556.72|554.52|554.47|552.27|0
1663152900000|2022-09-14 10:55:00|554.22|552.02|553.47|551.27|554.72|552.52|551.97|549.77|0
1663153200000|2022-09-14 11:00:00|553.22|551.02|555.22|553.02|555.97|553.77|552.72|550.52|0
1663153500000|2022-09-14 11:05:00|555.47|553.27|554.47|552.27|556.72|554.52|554.47|552.27|0
1663153800000|2022-09-14 11:10:00|554.22|552.02|556.97|554.77|557.72|555.52|553.72|551.52|0
1663154100000|2022-09-14 11:15:00|557.1|554.9|558.97|556.77|559.47|557.27|556.47|554.27|0
1663154400000|2022-09-14 11:20:00|559.22|557.02|563.47|561.27|563.47|561.27|559.1|556.9|0
1663154700000|2022-09-14 11:25:00|563.22|561.02|563.47|561.27|563.72|561.52|560.72|558.52|0
1663155000000|2022-09-14 11:30:00|563.72|561.52|564.35|562.15|565.85|563.65|561.47|559.27|0
1663155300000|2022-09-14 11:35:00|564.22|562.02|561.1|558.9|564.47|562.27|560.97|558.77|0
1663155600000|2022-09-14 11:40:00|561.22|559.02|565.47|563.27|565.47|563.27|560.6|558.4|0
1663155900000|2022-09-14 11:45:00|565.22|563.02|568.72|566.52|568.97|566.77|564.47|562.27|0
1663156200000|2022-09-14 11:50:00|568.97|566.77|573.72|571.52|573.97|571.77|567.22|565.02|0
1663156500000|2022-09-14 11:55:00|574.97|572.77|576.47|574.27|576.97|574.77|573.1|570.9|0
1663156800000|2022-09-14 12:00:00|575.72|573.52|575.85|573.65|577.22|575.02|572.97|570.77|0
1663157100000|2022-09-14 12:05:00|575.97|573.77|572.72|570.52|576.22|574.02|571.47|569.27|0
1663157400000|2022-09-14 12:10:00|572.22|570.02|569.22|567.02|574.72|572.52|569.22|567.02|0
1663157700000|2022-09-14 12:15:00|568.97|566.77|564.72|562.52|570.47|568.27|564.47|562.27|0
1663158000000|2022-09-14 12:20:00|564.22|562.02|563.72|561.52|565.72|563.52|563.72|561.52|0
1663158300000|2022-09-14 12:25:00|563.97|561.77|561.97|559.77|565.47|563.27|561.97|559.77|0
1663158600000|2022-09-14 12:30:00|561.85|559.65|567.47|565.27|570.1|567.9|557.72|555.52|0
1663158900000|2022-09-14 12:35:00|566.47|564.27|560.72|558.52|566.97|564.77|559.72|557.52|0
1663159200000|2022-09-14 12:40:00|561.22|559.02|557.47|555.27|561.47|559.27|556.6|554.4|0
1663159500000|2022-09-14 12:45:00|557.6|555.4|563.72|561.52|563.72|561.52|556.97|554.77|0
1663159800000|2022-09-14 12:50:00|563.47|561.27|557.22|555.02|563.72|561.52|555.97|553.77|0
1663160100000|2022-09-14 12:55:00|556.97|554.77|558.97|556.77|559.72|557.52|555.72|553.52|0
1663160400000|2022-09-14 13:00:00|559.22|557.02|559.22|557.02|562.47|560.27|557.22|555.02|0
1663160700000|2022-09-14 13:05:00|558.72|556.52|559.47|557.27|560.35|558.15|555.47|553.27|0
1663161000000|2022-09-14 13:10:00|559.72|557.52|558.97|556.77|560.47|558.27|556.72|554.52|0
1663161300000|2022-09-14 13:15:00|558.47|556.27|558.6|556.4|559.97|557.77|556.97|554.77|0
1663161600000|2022-09-14 13:20:00|558.72|556.52|558.97|556.77|561.72|559.52|557.47|555.27|0
1663161900000|2022-09-14 13:25:00|558.72|556.52|556.72|554.52|559.47|557.27|556.72|554.52|0
1663162200000|2022-09-14 13:30:00|556.47|554.27|570.22|568.02|570.72|568.52|555.47|553.27|0
1663162500000|2022-09-14 13:35:00|570.47|568.27|560.97|558.77|570.47|568.27|559.97|557.77|0
1663162800000|2022-09-14 13:40:00|561.97|559.77|551.97|549.77|566.22|564.02|551.97|549.77|0
1663163100000|2022-09-14 13:45:00|550.97|548.77|556.22|554.02|557.22|555.02|545.22|543.02|0
1663163400000|2022-09-14 13:50:00|556.47|554.27|555.97|553.77|560.72|558.52|552.35|550.15|0
1663163700000|2022-09-14 13:55:00|556.97|554.77|550.72|548.52|560.22|558.02|550.72|548.52|0
1663164000000|2022-09-14 14:00:00|549.47|547.27|558.22|556.02|559.47|557.27|549.47|547.27|0
1663164300000|2022-09-14 14:05:00|557.22|555.02|555.97|553.77|560.72|558.52|550.72|548.52|0
1663164600000|2022-09-14 14:10:00|556.22|554.02|557.97|555.77|560.22|558.02|550.97|548.77|0
1663164900000|2022-09-14 14:15:00|558.72|556.52|562.22|560.02|563.47|561.27|552.22|550.02|0
1663165200000|2022-09-14 14:20:00|561.97|559.77|567.72|565.52|569.22|567.02|559.22|557.02|0
1663165500000|2022-09-14 14:25:00|567.97|565.77|580.47|578.27|580.47|578.27|565.97|563.77|0
1663165800000|2022-09-14 14:30:00|580.72|578.52|569.72|567.52|583.47|581.27|567.97|565.77|0
1663166100000|2022-09-14 14:35:00|567.22|565.02|558.97|556.77|568.97|566.77|557.22|555.02|0
1663166400000|2022-09-14 14:40:00|559.22|557.02|553.97|551.77|562.47|560.27|551.47|549.27|0
1663166700000|2022-09-14 14:45:00|553.72|551.52|556.47|554.27|557.47|555.27|551.72|549.52|0
1663167000000|2022-09-14 14:50:00|556.22|554.02|544.97|542.77|557.47|555.27|544.22|542.02|0
1663167300000|2022-09-14 14:55:00|545.22|543.02|546.47|544.27|551.72|549.52|545.22|543.02|0
1663167600000|2022-09-14 15:00:00|546.22|544.02|549.97|547.77|552.97|550.77|545.47|543.27|0
1663167900000|2022-09-14 15:05:00|549.72|547.52|542.97|540.77|552.97|550.77|541.97|539.77|0
1663168200000|2022-09-14 15:10:00|542.22|540.02|545.47|543.27|545.47|543.27|540.22|538.02|0
1663168500000|2022-09-14 15:15:00|544.47|542.27|548.97|546.77|550.22|548.02|543.47|541.27|0
1663168800000|2022-09-14 15:20:00|549.47|547.27|552.22|550.02|553.72|551.52|548.72|546.52|0
1663169100000|2022-09-14 15:25:00|552.72|550.52|555.72|553.52|555.97|553.77|551.22|549.02|0
1663169400000|2022-09-14 15:30:00|555.97|553.77|556.47|554.27|557.97|555.77|552.72|550.52|0
1663169700000|2022-09-14 15:35:00|556.72|554.52|552.97|550.77|558.22|556.02|551.97|549.77|0
1663170000000|2022-09-14 15:40:00|552.72|550.52|548.22|546.02|553.47|551.27|547.72|545.52|0
1663170300000|2022-09-14 15:45:00|547.72|545.52|550.22|548.02|550.47|548.27|546.22|544.02|0
1663170600000|2022-09-14 15:50:00|549.72|547.52|548.97|546.77|554.72|552.52|548.72|546.52|0
1663170900000|2022-09-14 15:55:00|548.72|546.52|554.47|552.27|554.97|552.77|548.22|546.02|0
1663171200000|2022-09-14 16:00:00|553.97|551.77|557.72|555.52|558.72|556.52|552.22|550.02|0
1663171500000|2022-09-14 16:05:00|558.22|556.02|556.72|554.52|560.72|558.52|556.47|554.27|0
1663171800000|2022-09-14 16:10:00|557.47|555.27|553.72|551.52|560.22|558.02|553.47|551.27|0
1663172100000|2022-09-14 16:15:00|553.47|551.27|553.72|551.52|555.72|553.52|552.47|550.27|0
1663172400000|2022-09-14 16:20:00|554.22|552.02|552.97|550.77|557.22|555.02|552.47|550.27|0
1663172700000|2022-09-14 16:25:00|553.22|551.02|557.47|555.27|559.47|557.27|551.72|549.52|0
1663173000000|2022-09-14 16:30:00|557.22|555.02|557.72|555.52|560.22|558.02|554.22|552.02|0
1663173300000|2022-09-14 16:35:00|557.97|555.77|551.72|549.52|559.97|557.77|550.72|548.52|0
1663173600000|2022-09-14 16:40:00|551.97|549.77|547.22|545.02|552.47|550.27|546.47|544.27|0
1663173900000|2022-09-14 16:45:00|546.97|544.77|547.72|545.52|551.22|549.02|546.47|544.27|0
1663174200000|2022-09-14 16:50:00|547.97|545.77|544.97|542.77|548.47|546.27|544.22|542.02|0
1663174500000|2022-09-14 16:55:00|545.22|543.02|548.47|546.27|550.97|548.77|545.22|543.02|0
1663174800000|2022-09-14 17:00:00|548.72|546.52|549.72|547.52|550.47|548.27|544.97|542.77|0
1663175100000|2022-09-14 17:05:00|550.47|548.27|550.72|548.52|553.47|551.27|548.97|546.77|0
1663175400000|2022-09-14 17:10:00|550.47|548.27|547.47|545.27|550.97|548.77|546.72|544.52|0
1663175700000|2022-09-14 17:15:00|547.22|545.02|547.97|545.77|550.22|548.02|544.22|542.02|0
1663176000000|2022-09-14 17:20:00|547.72|545.52|550.72|548.52|551.72|549.52|547.22|545.02|0
1663176300000|2022-09-14 17:25:00|551.22|549.02|551.47|549.27|553.97|551.77|551.22|549.02|0
1663176600000|2022-09-14 17:30:00|551.35|549.15|552.72|550.52|554.47|552.27|549.72|547.52|0
1663176900000|2022-09-14 17:35:00|553.22|551.02|557.72|555.52|557.97|555.77|552.22|550.02|0
1663177200000|2022-09-14 17:40:00|557.97|555.77|557.22|555.02|559.47|557.27|556.72|554.52|0
1663177500000|2022-09-14 17:45:00|556.97|554.77|570.97|568.77|573.72|571.52|556.72|554.52|0
1663177800000|2022-09-14 17:50:00|570.47|568.27|565.22|563.02|571.22|569.02|564.97|562.77|0
1663178100000|2022-09-14 17:55:00|565.72|563.52|570.22|568.02|572.47|570.27|565.47|563.27|0
1663178400000|2022-09-14 18:00:00|570.72|568.52|575.22|573.02|576.72|574.52|567.72|565.52|0
1663178700000|2022-09-14 18:05:00|576.22|574.02|574.22|572.02|576.97|574.77|569.97|567.77|0
1663179000000|2022-09-14 18:10:00|574.72|572.52|573.22|571.02|578.47|576.27|572.47|570.27|0
1663179300000|2022-09-14 18:15:00|573.47|571.27|570.97|568.77|575.72|573.52|570.47|568.27|0
1663179600000|2022-09-14 18:20:00|570.22|568.02|569.97|567.77|571.97|569.77|568.97|566.77|0
1663179900000|2022-09-14 18:25:00|570.22|568.02|570.22|568.02|572.47|570.27|569.22|567.02|0
1663180200000|2022-09-14 18:30:00|570.72|568.52|565.22|563.02|570.97|568.77|564.22|562.02|0
1663180500000|2022-09-14 18:35:00|565.47|563.27|564.97|562.77|567.22|565.02|564.22|562.02|0
1663180800000|2022-09-14 18:40:00|564.72|562.52|569.72|567.52|570.35|568.15|563.47|561.27|0
1663181100000|2022-09-14 18:45:00|569.97|567.77|568.72|566.52|574.22|572.02|567.97|565.77|0
1663181400000|2022-09-14 18:50:00|568.47|566.27|574.97|572.77|575.72|573.52|566.72|564.52|0
1663181700000|2022-09-14 18:55:00|574.72|572.52|575.47|573.27|577.47|575.27|571.47|569.27|0
1663182000000|2022-09-14 19:00:00|575.22|573.02|576.22|574.02|577.72|575.52|571.97|569.77|0
1663182300000|2022-09-14 19:05:00|575.47|573.27|569.22|567.02|575.47|573.27|569.22|567.02|0
1663182600000|2022-09-14 19:10:00|568.72|566.52|578.97|576.77|579.22|577.02|568.47|566.27|0
1663182900000|2022-09-14 19:15:00|579.47|577.27|584.22|582.02|588.47|586.27|579.22|577.02|0
1663183200000|2022-09-14 19:20:00|584.47|582.27|580.97|578.77|586.47|584.27|577.97|575.77|0
1663183500000|2022-09-14 19:25:00|581.22|579.02|581.47|579.27|586.97|584.77|580.72|578.52|0
1663183800000|2022-09-14 19:30:00|581.97|579.77|581.47|579.27|590.72|588.52|580.97|578.77|0
1663184100000|2022-09-14 19:35:00|581.72|579.52|580.22|578.02|584.97|582.77|579.22|577.02|0
1663184400000|2022-09-14 19:40:00|580.97|578.77|573.22|571.02|582.47|580.27|571.47|569.27|0
1663184700000|2022-09-14 19:45:00|573.47|571.27|570.22|568.02|575.22|573.02|568.97|566.77|0
1663185000000|2022-09-14 19:50:00|569.22|567.02|558.97|556.77|569.47|567.27|558.22|556.02|0
1663185300000|2022-09-14 19:55:00|558.72|556.52|555.97|553.77|562.97|560.77|552.22|550.02|0
1663185600000|2022-09-14 20:00:00|556.47|554.27|552.72|550.52|556.47|554.27|551.97|549.77|0
1663185900000|2022-09-14 20:05:00|552.97|550.77|555.97|553.77|556.47|554.27|551.97|549.77|0
1663186200000|2022-09-14 20:10:00|556.22|554.02|554.85|552.65|556.47|554.27|554.22|552.02|0
1663186500000|2022-09-14 20:15:00|555.02|552.22|552.77|549.97|555.02|552.22|552.52|549.72|0
1663186800000|2022-09-14 20:20:00|552.52|549.72|548.52|545.72|552.52|549.72|547.52|544.72|0
1663187100000|2022-09-14 20:25:00|548.77|545.97|547.77|544.97|549.02|546.22|547.52|544.72|0
1663187400000|2022-09-14 20:30:00|547.52|544.72|547.27|544.47|547.77|544.97|546.27|543.47|0
1663187700000|2022-09-14 20:35:00|547.77|544.97|546.02|543.22|548.27|545.47|545.9|543.1|0
1663188000000|2022-09-14 20:40:00|546.15|543.35|546.77|543.97|547.15|544.35|546.02|543.22|0
1663188300000|2022-09-14 20:45:00|547.02|544.22|545.02|542.22|547.27|544.47|545.02|542.22|0
1663188600000|2022-09-14 20:50:00|545.52|542.72|545.77|542.97|546.27|543.47|545.02|542.22|0
1663188900000|2022-09-14 20:55:00|545.9|543.1|546.58|543.78|546.65|543.85|545.27|542.47|0
1663189200000|2022-09-14 21:00:00|546.56|543.76|546.19|543.39|546.67|543.87|546.12|543.32|0
1663189500000|2022-09-14 21:05:00|546.23|543.43|545.94|543.14|546.37|543.57|545.94|543.14|0
1663189800000|2022-09-14 21:10:00|546.08|543.28|545.83|543.03|546.12|543.32|545.57|542.77|0
1663190100000|2022-09-14 21:15:00|545.76|542.96|545.76|542.96|546.12|543.32|545.32|542.52|0
1663190400000|2022-09-14 21:20:00|545.79|542.99|545.36|542.56|545.79|542.99|545.36|542.56|0
1663190700000|2022-09-14 21:25:00|545.39|542.59|545.39|542.59|545.43|542.63|545.39|542.59|0
1663191000000|2022-09-14 21:30:00|545.36|542.56|545.36|542.56|545.46|542.66|544.99|542.19|0
1663191300000|2022-09-14 21:35:00|545.32|542.52|545.5|542.7|545.79|542.99|545.28|542.48|0
1663191600000|2022-09-14 21:40:00|545.46|542.66|545.46|542.66|545.5|542.7|545.39|542.59|0
1663191900000|2022-09-14 21:45:00|545.54|542.74|545.83|543.03|545.83|543.03|545.46|542.66|0
1663192200000|2022-09-14 21:50:00|545.76|542.96|545.76|542.96|545.87|543.07|545.43|542.63|0
1663192500000|2022-09-14 21:55:00|545.83|543.03|545.57|542.77|545.83|543.03|545.06|542.26|0
1663192800000|2022-09-14 22:00:00|548.4|545.6|549.27|546.47|550.27|547.47|547.9|545.1|0
1663193100000|2022-09-14 22:05:00|549.4|546.6|548.27|545.47|550.02|547.22|548.02|545.22|0
1663193400000|2022-09-14 22:10:00|548.02|545.22|548.77|545.97|548.77|545.97|548.02|545.22|0
1663193700000|2022-09-14 22:15:00|548.27|545.47|546.52|543.72|548.27|545.47|546.52|543.72|0
1663194000000|2022-09-14 22:20:00|546.27|543.47|548.77|545.97|549.27|546.47|545.27|542.47|0
1663194300000|2022-09-14 22:25:00|548.52|545.72|548.02|545.22|548.65|545.85|547.77|544.97|0
1663194600000|2022-09-14 22:30:00|548.27|545.47|547.52|544.72|549.02|546.22|547.02|544.22|0
1663194900000|2022-09-14 22:35:00|547.4|544.6|546.52|543.72|548.77|545.97|546.27|543.47|0
1663195200000|2022-09-14 22:40:00|546.65|543.85|543.77|540.97|547.15|544.35|543.77|540.97|0
1663195500000|2022-09-14 22:45:00|543.02|540.22|543.52|540.72|543.77|540.97|543.02|540.22|0
1663195800000|2022-09-14 22:50:00|544.02|541.22|545.77|542.97|545.77|542.97|544.02|541.22|0
1663196100000|2022-09-14 22:55:00|546.02|543.22|545.27|542.47|546.27|543.47|545.27|542.47|0
1663196400000|2022-09-14 23:00:00|545.4|542.6|546.52|543.72|546.77|543.97|545.4|542.6|0
1663196700000|2022-09-14 23:05:00|546.65|543.85|548.02|545.22|548.77|545.97|546.52|543.72|0
1663197000000|2022-09-14 23:10:00|548.27|545.47|547.27|544.47|548.52|545.72|547.27|544.47|0
1663197300000|2022-09-14 23:15:00|548.02|545.22|547.77|544.97|548.77|545.97|547.77|544.97|0
1663197600000|2022-09-14 23:20:00|548.02|545.22|548.02|545.22|548.27|545.47|547.52|544.72|0
1663197900000|2022-09-14 23:25:00|548.27|545.47|550.02|547.22|550.52|547.72|548.27|545.47|0
1663198200000|2022-09-14 23:30:00|550.27|547.47|549.02|546.22|550.27|547.47|547.27|544.47|0
1663198500000|2022-09-14 23:35:00|549.15|546.35|549.27|546.47|549.77|546.97|548.65|545.85|0
1663198800000|2022-09-14 23:40:00|549.65|546.85|549.02|546.22|549.65|546.85|548.77|545.97|0
1663199100000|2022-09-14 23:45:00|548.77|545.97|551.02|548.22|551.02|548.22|548.52|545.72|0
1663199400000|2022-09-14 23:50:00|551.15|548.35|549.52|546.72|551.27|548.47|548.52|545.72|0
1663199700000|2022-09-14 23:55:00|549.65|546.85|549.02|546.22|550.15|547.35|547.77|544.97|0
1663200000000|2022-09-15 00:00:00|549.27|546.47|551.52|548.72|552.9|550.1|549.02|546.22|0
1663200300000|2022-09-15 00:05:00|551.27|548.47|551.27|548.47|552.15|549.35|550.52|547.72|0
1663200600000|2022-09-15 00:10:00|551.52|548.72|551.27|548.47|551.77|548.97|550.52|547.72|0
1663200900000|2022-09-15 00:15:00|551.52|548.72|551.02|548.22|553.02|550.22|549.27|546.47|0
1663201200000|2022-09-15 00:20:00|551.27|548.47|551.02|548.22|552.02|549.22|551.02|548.22|0
1663201500000|2022-09-15 00:25:00|551.52|548.72|551.4|548.6|553.02|550.22|550.77|547.97|0
1663201800000|2022-09-15 00:30:00|551.52|548.72|552.02|549.22|553.52|550.72|551.27|548.47|0
1663202100000|2022-09-15 00:35:00|552.15|549.35|551.27|548.47|552.52|549.72|550.9|548.1|0
1663202400000|2022-09-15 00:40:00|551.15|548.35|550.15|547.35|551.52|548.72|550.02|547.22|0
1663202700000|2022-09-15 00:45:00|550.27|547.47|550.52|547.72|551.02|548.22|549.77|546.97|0
1663203000000|2022-09-15 00:50:00|550.77|547.97|549.27|546.47|551.52|548.72|549.27|546.47|0
1663203300000|2022-09-15 00:55:00|549.02|546.22|549.27|546.47|549.77|546.97|548.52|545.72|0
1663203600000|2022-09-15 01:00:00|549.52|546.72|552.02|549.22|552.52|549.72|549.52|546.72|0
1663203900000|2022-09-15 01:05:00|552.27|549.47|552.52|549.72|554.52|551.72|551.77|548.97|0
1663204200000|2022-09-15 01:10:00|552.4|549.6|551.27|548.47|552.4|549.6|550.27|547.47|0
1663204500000|2022-09-15 01:15:00|551.52|548.72|553.52|550.72|554.02|551.22|550.4|547.6|0
1663204800000|2022-09-15 01:20:00|553.27|550.47|555.02|552.22|556.02|553.22|553.02|550.22|0
1663205100000|2022-09-15 01:25:00|554.77|551.97|552.65|549.85|555.27|552.47|552.52|549.72|0
1663205400000|2022-09-15 01:30:00|552.77|549.97|549.77|546.97|553.02|550.22|548.52|545.72|0
1663205700000|2022-09-15 01:35:00|549.52|546.72|550.52|547.72|552.02|549.22|549.27|546.47|0
1663206000000|2022-09-15 01:40:00|550.27|547.47|549.77|546.97|550.27|547.47|548.77|545.97|0
1663206300000|2022-09-15 01:45:00|549.65|546.85|548.52|545.72|550.02|547.22|548.52|545.72|0
1663206600000|2022-09-15 01:50:00|548.77|545.97|546.27|543.47|549.27|546.47|546.02|543.22|0
1663206900000|2022-09-15 01:55:00|546.15|543.35|543.52|540.72|547.02|544.22|543.27|540.47|0
1663207200000|2022-09-15 02:00:00|543.77|540.97|544.4|541.6|544.65|541.85|543.02|540.22|0
1663207500000|2022-09-15 02:05:00|544.52|541.72|544.52|541.72|545.77|542.97|544.02|541.22|0
1663207800000|2022-09-15 02:10:00|544.77|541.97|545.77|542.97|545.77|542.97|544.27|541.47|0
1663208100000|2022-09-15 02:15:00|545.65|542.85|546.52|543.72|547.27|544.47|545.52|542.72|0
1663208400000|2022-09-15 02:20:00|546.77|543.97|546.52|543.72|547.02|544.22|546.27|543.47|0
1663208700000|2022-09-15 02:25:00|546.77|543.97|545.77|542.97|547.77|544.97|545.52|542.72|0
1663209000000|2022-09-15 02:30:00|546.02|543.22|546.77|543.97|546.77|543.97|545.15|542.35|0
1663209300000|2022-09-15 02:35:00|547.02|544.22|548.77|545.97|548.77|545.97|546.52|543.72|0
1663209600000|2022-09-15 02:40:00|549.02|546.22|547.77|544.97|549.02|546.22|547.27|544.47|0
1663209900000|2022-09-15 02:45:00|548.02|545.22|548.77|545.97|549.02|546.22|547.52|544.72|0
1663210200000|2022-09-15 02:50:00|548.52|545.72|549.02|546.22|549.02|546.22|547.27|544.47|0
1663210500000|2022-09-15 02:55:00|549.27|546.47|547.77|544.97|549.52|546.72|547.52|544.72|0
1663210800000|2022-09-15 03:00:00|547.52|544.72|549.27|546.47|549.27|546.47|547.52|544.72|0
1663211100000|2022-09-15 03:05:00|549.02|546.22|547.52|544.72|549.02|546.22|547.52|544.72|0
1663211400000|2022-09-15 03:10:00|547.4|544.6|547.27|544.47|547.77|544.97|546.52|543.72|0
1663211700000|2022-09-15 03:15:00|547.52|544.72|547.52|544.72|548.27|545.47|547.27|544.47|0
1663212000000|2022-09-15 03:20:00|547.27|544.47|546.02|543.22|547.52|544.72|546.02|543.22|0
1663212300000|2022-09-15 03:25:00|545.77|542.97|547.02|544.22|547.27|544.47|545.52|542.72|0
1663212600000|2022-09-15 03:30:00|547.27|544.47|548.27|545.47|548.27|545.47|546.77|543.97|0
1663212900000|2022-09-15 03:35:00|548.4|545.6|549.02|546.22|549.02|546.22|548.4|545.6|0
1663213200000|2022-09-15 03:40:00|548.77|545.97|549.52|546.72|549.52|546.72|548.52|545.72|0
1663213500000|2022-09-15 03:45:00|549.77|546.97|549.02|546.22|549.77|546.97|548.77|545.97|0
1663213800000|2022-09-15 03:50:00|549.27|546.47|550.52|547.72|551.52|548.72|549.02|546.22|0
1663214100000|2022-09-15 03:55:00|550.77|547.97|551.02|548.22|551.77|548.97|550.77|547.97|0
1663214400000|2022-09-15 04:00:00|551.27|548.47|551.77|548.97|552.02|549.22|550.52|547.72|0
1663214700000|2022-09-15 04:05:00|551.52|548.72|552.27|549.47|552.52|549.72|551.27|548.47|0
1663215000000|2022-09-15 04:10:00|552.15|549.35|551.52|548.72|552.52|549.72|551.27|548.47|0
1663215300000|2022-09-15 04:15:00|551.4|548.6|550.52|547.72|551.4|548.6|550.02|547.22|0
1663215600000|2022-09-15 04:20:00|550.65|547.85|552.4|549.6|552.52|549.72|550.65|547.85|0
1663215900000|2022-09-15 04:25:00|552.27|549.47|552.52|549.72|552.52|549.72|551.52|548.72|0
1663216200000|2022-09-15 04:30:00|552.27|549.47|553.27|550.47|554.27|551.47|552.02|549.22|0
1663216500000|2022-09-15 04:35:00|553.02|550.22|553.52|550.72|553.77|550.97|551.77|548.97|0
1663216800000|2022-09-15 04:40:00|553.27|550.47|552.27|549.47|553.52|550.72|551.77|548.97|0
1663217100000|2022-09-15 04:45:00|552.4|549.6|552.27|549.47|552.4|549.6|551.52|548.72|0
1663217400000|2022-09-15 04:50:00|552.02|549.22|551.27|548.47|552.02|549.22|550.77|547.97|0
1663217700000|2022-09-15 04:55:00|551.52|548.72|552.52|549.72|552.77|549.97|551.52|548.72|0
1663218000000|2022-09-15 05:00:00|552.27|549.47|553.15|550.35|553.65|550.85|552.02|549.22|0
1663218300000|2022-09-15 05:05:00|553.27|550.47|553.27|550.47|554.52|551.72|552.9|550.1|0
1663218600000|2022-09-15 05:10:00|553.52|550.72|554.27|551.47|554.52|551.72|553.02|550.22|0
1663218900000|2022-09-15 05:15:00|554.4|551.6|553.77|550.97|555.52|552.72|553.77|550.97|0
1663219200000|2022-09-15 05:20:00|553.52|550.72|552.27|549.47|553.52|550.72|552.27|549.47|0
1663219500000|2022-09-15 05:25:00|552.52|549.72|554.27|551.47|554.52|551.72|552.27|549.47|0
1663219800000|2022-09-15 05:30:00|554.15|551.35|554.52|551.72|554.52|551.72|552.15|549.35|0
1663220100000|2022-09-15 05:35:00|554.65|551.85|555.02|552.22|556.02|553.22|554.27|551.47|0
1663220400000|2022-09-15 05:40:00|555.27|552.47|556.27|553.47|556.77|553.97|554.52|551.72|0
1663220700000|2022-09-15 05:45:00|556.15|553.35|554.02|551.22|556.27|553.47|554.02|551.22|0
1663221000000|2022-09-15 05:50:00|553.77|550.97|555.02|552.22|555.15|552.35|553.52|550.72|0
1663221300000|2022-09-15 05:55:00|554.77|551.97|554.77|551.97|556.27|553.47|554.52|551.72|0
1663221600000|2022-09-15 06:00:00|555.27|552.47|552.65|549.85|557.02|554.22|552.02|549.22|0
1663221900000|2022-09-15 06:05:00|552.27|549.47|553.02|550.22|554.52|551.72|551.77|548.97|0
1663222200000|2022-09-15 06:10:00|553.27|550.47|552.52|549.72|554.27|551.47|552.4|549.6|0
1663222500000|2022-09-15 06:15:00|552.27|549.47|553.77|550.97|554.52|551.72|552.27|549.47|0
1663222800000|2022-09-15 06:20:00|553.65|550.85|553.52|550.72|554.52|551.72|553.02|550.22|0
1663223100000|2022-09-15 06:25:00|553.27|550.47|550.77|547.97|553.52|550.72|550.52|547.72|0
1663223400000|2022-09-15 06:30:00|550.52|547.72|553.77|550.97|553.9|551.1|550.52|547.72|0
1663223700000|2022-09-15 06:35:00|554.02|551.22|555.4|552.6|555.77|552.97|553.27|550.47|0
1663224000000|2022-09-15 06:40:00|555.27|552.47|553.27|550.47|556.02|553.22|553.15|550.35|0
1663224300000|2022-09-15 06:45:00|553.15|550.35|552.52|549.72|553.27|550.47|551.77|548.97|0
1663224600000|2022-09-15 06:50:00|552.65|549.85|552.52|549.72|553.52|550.72|552.27|549.47|0
1663224900000|2022-09-15 06:55:00|552.77|549.97|553.77|550.97|554.27|551.47|552.52|549.72|0
1663225200000|2022-09-15 07:00:00|554.27|551.47|551.65|548.85|555.52|552.72|551.27|548.47|0
1663225500000|2022-09-15 07:05:00|551.47|549.27|548.47|546.27|551.47|549.27|547.97|545.77|0
1663225800000|2022-09-15 07:10:00|547.97|545.77|550.47|548.27|550.72|548.52|547.97|545.77|0
1663226100000|2022-09-15 07:15:00|550.22|548.02|548.22|546.02|550.47|548.27|547.97|545.77|0
1663226400000|2022-09-15 07:20:00|547.97|545.77|547.22|545.02|548.72|546.52|546.72|544.52|0
1663226700000|2022-09-15 07:25:00|547.47|545.27|546.97|544.77|547.47|545.27|545.22|543.02|0
1663227000000|2022-09-15 07:30:00|547.22|545.02|547.22|545.02|548.72|546.52|546.47|544.27|0
1663227300000|2022-09-15 07:35:00|547.72|545.52|548.97|546.77|550.47|548.27|547.47|545.27|0
1663227600000|2022-09-15 07:40:00|548.72|546.52|550.22|548.02|550.22|548.02|548.22|546.02|0
1663227900000|2022-09-15 07:45:00|549.85|547.65|545.72|543.52|549.85|547.65|545.22|543.02|0
1663228200000|2022-09-15 07:50:00|545.97|543.77|545.1|542.9|546.97|544.77|543.97|541.77|0
1663228500000|2022-09-15 07:55:00|545.22|543.02|545.47|543.27|546.97|544.77|544.35|542.15|0
1663228800000|2022-09-15 08:00:00|545.72|543.52|547.22|545.02|547.22|545.02|542.72|540.52|0
1663229100000|2022-09-15 08:05:00|546.72|544.52|547.35|545.15|548.22|546.02|545.22|543.02|0
1663229400000|2022-09-15 08:10:00|547.47|545.27|550.72|548.52|551.1|548.9|547.47|545.27|0
1663229700000|2022-09-15 08:15:00|550.97|548.77|552.85|550.65|553.22|551.02|550.97|548.77|0
1663230000000|2022-09-15 08:20:00|552.97|550.77|551.85|549.65|553.72|551.52|550.97|548.77|0
1663230300000|2022-09-15 08:25:00|551.97|549.77|552.47|550.27|553.22|551.02|551.72|549.52|0
1663230600000|2022-09-15 08:30:00|552.72|550.52|551.72|549.52|553.72|551.52|551.47|549.27|0
1663230900000|2022-09-15 08:35:00|551.97|549.77|552.47|550.27|553.35|551.15|551.35|549.15|0
1663231200000|2022-09-15 08:40:00|552.1|549.9|553.97|551.77|554.35|552.15|551.47|549.27|0
1663231500000|2022-09-15 08:45:00|554.47|552.27|555.22|553.02|555.72|553.52|554.47|552.27|0
1663231800000|2022-09-15 08:50:00|555.47|553.27|553.22|551.02|555.72|553.52|552.85|550.65|0
1663232100000|2022-09-15 08:55:00|553.47|551.27|551.47|549.27|553.97|551.77|551.22|549.02|0
1663232400000|2022-09-15 09:00:00|551.22|549.02|550.97|548.77|554.72|552.52|550.72|548.52|0
1663232700000|2022-09-15 09:05:00|551.47|549.27|550.22|548.02|552.22|550.02|549.47|547.27|0
1663233000000|2022-09-15 09:10:00|550.47|548.27|551.22|549.02|551.72|549.52|549.47|547.27|0
1663233300000|2022-09-15 09:15:00|551.47|549.27|550.72|548.52|552.47|550.27|550.22|548.02|0
1663233600000|2022-09-15 09:20:00|550.47|548.27|550.22|548.02|551.47|549.27|550.22|548.02|0
1663233900000|2022-09-15 09:25:00|550.47|548.27|550.97|548.77|551.47|549.27|550.47|548.27|0
1663234200000|2022-09-15 09:30:00|551.22|549.02|546.97|544.77|551.22|549.02|546.97|544.77|0
1663234500000|2022-09-15 09:35:00|547.22|545.02|546.47|544.27|547.97|545.77|546.47|544.27|0
1663234800000|2022-09-15 09:40:00|546.22|544.02|546.35|544.15|546.97|544.77|545.85|543.65|0
1663235100000|2022-09-15 09:45:00|546.47|544.27|546.47|544.27|546.72|544.52|545.72|543.52|0
1663235400000|2022-09-15 09:50:00|546.22|544.02|548.47|546.27|548.47|546.27|545.72|543.52|0
1663235700000|2022-09-15 09:55:00|548.22|546.02|548.47|546.27|548.97|546.77|547.47|545.27|0
1663236000000|2022-09-15 10:00:00|548.6|546.4|548.97|546.77|548.97|546.77|546.72|544.52|0
1663236300000|2022-09-15 10:05:00|548.72|546.52|548.22|546.02|549.22|547.02|547.22|545.02|0
1663236600000|2022-09-15 10:10:00|548.1|545.9|547.97|545.77|548.22|546.02|546.72|544.52|0
1663236900000|2022-09-15 10:15:00|548.22|546.02|547.72|545.52|548.22|546.02|547.22|545.02|0
1663237200000|2022-09-15 10:20:00|547.97|545.77|549.97|547.77|550.22|548.02|547.72|545.52|0
1663237500000|2022-09-15 10:25:00|549.85|547.65|551.22|549.02|551.6|549.4|549.47|547.27|0
1663237800000|2022-09-15 10:30:00|551.47|549.27|556.22|554.02|556.72|554.52|551.22|549.02|0
1663238100000|2022-09-15 10:35:00|556.35|554.15|561.47|559.27|563.22|561.02|556.35|554.15|0
1663238400000|2022-09-15 10:40:00|561.22|559.02|565.22|563.02|567.97|565.77|561.22|559.02|0
1663238700000|2022-09-15 10:45:00|565.47|563.27|563.22|561.02|565.6|563.4|562.22|560.02|0
1663239000000|2022-09-15 10:50:00|563.47|561.27|561.72|559.52|563.72|561.52|561.22|559.02|0
1663239300000|2022-09-15 10:55:00|561.6|559.4|561.72|559.52|563.72|561.52|561.22|559.02|0
1663239600000|2022-09-15 11:00:00|561.6|559.4|562.97|560.77|563.22|561.02|559.97|557.77|0
1663239900000|2022-09-15 11:05:00|562.72|560.52|562.22|560.02|562.97|560.77|560.72|558.52|0
1663240200000|2022-09-15 11:10:00|561.97|559.77|558.47|556.27|562.47|560.27|558.47|556.27|0
1663240500000|2022-09-15 11:15:00|558.22|556.02|556.72|554.52|558.97|556.77|556.72|554.52|0
1663240800000|2022-09-15 11:20:00|556.47|554.27|554.47|552.27|557.22|555.02|553.97|551.77|0
1663241100000|2022-09-15 11:25:00|554.72|552.52|552.72|550.52|555.47|553.27|552.72|550.52|0
1663241400000|2022-09-15 11:30:00|552.97|550.77|555.22|553.02|556.22|554.02|552.97|550.77|0
1663241700000|2022-09-15 11:35:00|554.97|552.77|556.6|554.4|556.72|554.52|554.72|552.52|0
1663242000000|2022-09-15 11:40:00|556.72|554.52|557.97|555.77|559.72|557.52|556.72|554.52|0
1663242300000|2022-09-15 11:45:00|558.22|556.02|557.97|555.77|559.22|557.02|557.22|555.02|0
1663242600000|2022-09-15 11:50:00|557.72|555.52|562.22|560.02|562.22|560.02|557.72|555.52|0
1663242900000|2022-09-15 11:55:00|562.47|560.27|561.1|558.9|563.47|561.27|560.47|558.27|0
1663243200000|2022-09-15 12:00:00|561.22|559.02|564.72|562.52|564.72|562.52|560.97|558.77|0
1663243500000|2022-09-15 12:05:00|564.97|562.77|566.22|564.02|566.47|564.27|563.47|561.27|0
1663243800000|2022-09-15 12:10:00|565.97|563.77|562.22|560.02|566.1|563.9|561.72|559.52|0
1663244100000|2022-09-15 12:15:00|561.97|559.77|564.6|562.4|564.6|562.4|561.47|559.27|0
1663244400000|2022-09-15 12:20:00|565.22|563.02|567.97|565.77|568.97|566.77|564.97|562.77|0
1663244700000|2022-09-15 12:25:00|567.72|565.52|566.47|564.27|567.97|565.77|564.85|562.65|0
1663245000000|2022-09-15 12:30:00|566.35|564.15|564.72|562.52|567.35|565.15|557.72|555.52|0
1663245300000|2022-09-15 12:35:00|565.22|563.02|558.22|556.02|567.47|565.27|558.22|556.02|0
1663245600000|2022-09-15 12:40:00|557.97|555.77|558.22|556.02|561.22|559.02|557.22|555.02|0
1663245900000|2022-09-15 12:45:00|557.72|555.52|556.47|554.27|559.97|557.77|555.97|553.77|0
1663246200000|2022-09-15 12:50:00|555.97|553.77|556.72|554.52|559.22|557.02|554.22|552.02|0
1663246500000|2022-09-15 12:55:00|556.97|554.77|560.72|558.52|560.72|558.52|556.47|554.27|0
1663246800000|2022-09-15 13:00:00|560.47|558.27|560.72|558.52|561.72|559.52|559.47|557.27|0
1663247100000|2022-09-15 13:05:00|560.85|558.65|564.22|562.02|565.1|562.9|559.72|557.52|0
1663247400000|2022-09-15 13:10:00|563.97|561.77|564.97|562.77|566.72|564.52|563.72|561.52|0
1663247700000|2022-09-15 13:15:00|564.72|562.52|570.72|568.52|570.72|568.52|561.97|559.77|0
1663248000000|2022-09-15 13:20:00|570.47|568.27|571.97|569.77|572.97|570.77|568.72|566.52|0
1663248300000|2022-09-15 13:25:00|572.22|570.02|572.72|570.52|574.22|572.02|570.22|568.02|0
1663248600000|2022-09-15 13:30:00|571.6|569.4|569.97|567.77|575.72|573.52|569.22|567.02|0
1663248900000|2022-09-15 13:35:00|570.97|568.77|574.97|572.77|578.97|576.77|568.97|566.77|0
1663249200000|2022-09-15 13:40:00|575.22|573.02|564.97|562.77|575.22|573.02|562.97|560.77|0
1663249500000|2022-09-15 13:45:00|564.72|562.52|554.22|552.02|566.72|564.52|554.22|552.02|0
1663249800000|2022-09-15 13:50:00|551.6|549.4|550.97|548.77|555.97|553.77|548.72|546.52|0
1663250100000|2022-09-15 13:55:00|552.47|550.27|550.22|548.02|554.22|552.02|549.47|547.27|0
1663250400000|2022-09-15 14:00:00|549.72|547.52|550.72|548.52|553.22|551.02|542.47|540.27|0
1663250700000|2022-09-15 14:05:00|550.97|548.77|552.97|550.77|553.47|551.27|547.47|545.27|0
1663251000000|2022-09-15 14:10:00|552.22|550.02|550.72|548.52|554.47|552.27|548.97|546.77|0
1663251300000|2022-09-15 14:15:00|550.97|548.77|549.72|547.52|551.97|549.77|545.22|543.02|0
1663251600000|2022-09-15 14:20:00|550.47|548.27|560.72|558.52|564.22|562.02|549.97|547.77|0
1663251900000|2022-09-15 14:25:00|560.97|558.77|572.97|570.77|572.97|570.77|560.22|558.02|0
1663252200000|2022-09-15 14:30:00|573.22|571.02|572.97|570.77|576.22|574.02|568.47|566.27|0
1663252500000|2022-09-15 14:35:00|573.22|571.02|567.85|565.65|573.47|571.27|565.72|563.52|0
1663252800000|2022-09-15 14:40:00|568.22|566.02|567.72|565.52|571.97|569.77|566.47|564.27|0
1663253100000|2022-09-15 14:45:00|567.22|565.02|574.97|572.77|574.97|572.77|565.97|563.77|0
1663253400000|2022-09-15 14:50:00|575.47|573.27|584.97|582.77|587.72|585.52|575.47|573.27|0
1663253700000|2022-09-15 14:55:00|585.47|583.27|588.47|586.27|590.72|588.52|584.47|582.27|0
1663254000000|2022-09-15 15:00:00|589.22|587.02|583.72|581.52|592.47|590.27|583.72|581.52|0
1663254300000|2022-09-15 15:05:00|584.22|582.02|588.72|586.52|588.72|586.52|583.22|581.02|0
1663254600000|2022-09-15 15:10:00|589.72|587.52|593.22|591.02|594.97|592.77|588.72|586.52|0
1663254900000|2022-09-15 15:15:00|593.47|591.27|585.22|583.02|594.97|592.77|584.72|582.52|0
1663255200000|2022-09-15 15:20:00|585.85|583.65|577.97|575.77|586.97|584.77|575.97|573.77|0
1663255500000|2022-09-15 15:25:00|578.22|576.02|578.72|576.52|580.47|578.27|576.22|574.02|0
1663255800000|2022-09-15 15:30:00|578.6|576.4|579.72|577.52|580.47|578.27|576.22|574.02|0
1663256100000|2022-09-15 15:35:00|580.47|578.27|580.97|578.77|583.72|581.52|575.97|573.77|0
1663256400000|2022-09-15 15:40:00|581.22|579.02|581.72|579.52|582.47|580.27|578.47|576.27|0
1663256700000|2022-09-15 15:45:00|581.47|579.27|583.97|581.77|584.47|582.27|578.97|576.77|0
1663257000000|2022-09-15 15:50:00|584.22|582.02|591.97|589.77|591.97|589.77|584.22|582.02|0
1663257300000|2022-09-15 15:55:00|591.47|589.27|591.47|589.27|597.47|595.27|590.72|588.52|0
1663257600000|2022-09-15 16:00:00|591.97|589.77|590.22|588.02|593.22|591.02|587.72|585.52|0
1663257900000|2022-09-15 16:05:00|590.47|588.27|595.47|593.27|596.22|594.02|590.47|588.27|0
1663258200000|2022-09-15 16:10:00|595.97|593.77|597.72|595.52|598.72|596.52|593.97|591.77|0
1663258500000|2022-09-15 16:15:00|597.97|595.77|590.97|588.77|597.97|595.77|590.97|588.77|0
1663258800000|2022-09-15 16:20:00|591.72|589.52|593.22|591.02|595.97|593.77|590.97|588.77|0
1663259100000|2022-09-15 16:25:00|593.35|591.15|594.97|592.77|595.97|593.77|590.22|588.02|0
1663259400000|2022-09-15 16:30:00|595.22|593.02|587.47|585.27|595.47|593.27|587.22|585.02|0
1663259700000|2022-09-15 16:35:00|587.72|585.52|585.97|583.77|588.47|586.27|584.72|582.52|0
1663260000000|2022-09-15 16:40:00|586.22|584.02|583.97|581.77|586.22|584.02|581.22|579.02|0
1663260300000|2022-09-15 16:45:00|583.72|581.52|584.22|582.02|586.72|584.52|583.22|581.02|0
1663260600000|2022-09-15 16:50:00|583.97|581.77|583.72|581.52|584.22|582.02|581.72|579.52|0
1663260900000|2022-09-15 16:55:00|583.97|581.77|579.72|577.52|585.97|583.77|579.72|577.52|0
1663261200000|2022-09-15 17:00:00|579.47|577.27|565.97|563.77|579.47|577.27|561.97|559.77|0
1663261500000|2022-09-15 17:05:00|565.72|563.52|563.72|561.52|566.47|564.27|561.72|559.52|0
1663261800000|2022-09-15 17:10:00|563.47|561.27|564.22|562.02|566.47|564.27|562.97|560.77|0
1663262100000|2022-09-15 17:15:00|563.97|561.77|559.97|557.77|564.97|562.77|558.22|556.02|0
1663262400000|2022-09-15 17:20:00|560.47|558.27|559.72|557.52|562.22|560.02|557.97|555.77|0
1663262700000|2022-09-15 17:25:00|559.97|557.77|559.97|557.77|560.97|558.77|555.72|553.52|0
1663263000000|2022-09-15 17:30:00|560.22|558.02|561.72|559.52|563.47|561.27|559.72|557.52|0
1663263300000|2022-09-15 17:35:00|562.72|560.52|565.97|563.77|568.47|566.27|561.47|559.27|0
1663263600000|2022-09-15 17:40:00|565.72|563.52|568.72|566.52|568.97|566.77|564.97|562.77|0
1663263900000|2022-09-15 17:45:00|568.97|566.77|571.97|569.77|572.97|570.77|568.22|566.02|0
1663264200000|2022-09-15 17:50:00|572.22|570.02|573.47|571.27|575.97|573.77|571.97|569.77|0
1663264500000|2022-09-15 17:55:00|573.22|571.02|572.22|570.02|574.47|572.27|570.97|568.77|0
1663264800000|2022-09-15 18:00:00|571.97|569.77|584.72|582.52|585.47|583.27|571.97|569.77|0
1663265100000|2022-09-15 18:05:00|584.97|582.77|585.97|583.77|587.97|585.77|582.22|580.02|0
1663265400000|2022-09-15 18:10:00|585.72|583.52|582.72|580.52|586.97|584.77|580.22|578.02|0
1663265700000|2022-09-15 18:15:00|582.22|580.02|580.22|578.02|584.72|582.52|577.97|575.77|0
1663266000000|2022-09-15 18:20:00|580.47|578.27|582.72|580.52|584.47|582.27|580.22|578.02|0
1663266300000|2022-09-15 18:25:00|582.97|580.77|578.47|576.27|584.22|582.02|578.22|576.02|0
1663266600000|2022-09-15 18:30:00|578.97|576.77|580.72|578.52|580.97|578.77|574.47|572.27|0
1663266900000|2022-09-15 18:35:00|581.22|579.02|578.47|576.27|583.22|581.02|576.22|574.02|0
1663267200000|2022-09-15 18:40:00|578.22|576.02|580.72|578.52|584.47|582.27|577.97|575.77|0
1663267500000|2022-09-15 18:45:00|581.22|579.02|591.22|589.02|591.47|589.27|580.97|578.77|0
1663267800000|2022-09-15 18:50:00|591.72|589.52|587.8|584.94|594.05|591.19|587.8|584.94|0
1663268100000|2022-09-15 18:55:00|588.3|585.44|592.05|589.19|593.3|590.44|588.3|585.44|0
1663268400000|2022-09-15 19:00:00|591.3|588.44|593.8|590.94|596.3|593.44|590.55|587.69|0
1663268700000|2022-09-15 19:05:00|592.8|589.94|597.3|594.44|597.3|594.44|592.05|589.19|0
1663269000000|2022-09-15 19:10:00|597.55|594.69|604.3|601.44|606.05|603.19|597.3|594.44|0
1663269300000|2022-09-15 19:15:00|603.8|600.94|608.55|605.69|609.05|606.19|602.3|599.44|0
1663269600000|2022-09-15 19:20:00|607.8|604.94|603.8|600.94|610.3|607.44|603.8|600.94|0
1663269900000|2022-09-15 19:25:00|603.55|600.69|610.8|607.94|613.55|610.69|603.55|600.69|0
1663270200000|2022-09-15 19:30:00|610.55|607.69|610.3|607.44|612.8|609.94|606.05|603.19|0
1663270500000|2022-09-15 19:35:00|609.8|606.94|606.05|603.19|611.05|608.19|605.8|602.94|0
1663270800000|2022-09-15 19:40:00|606.55|603.69|604.55|601.69|609.8|606.94|602.05|599.19|0
1663271100000|2022-09-15 19:45:00|605.05|602.19|602.55|599.69|605.8|602.94|598.3|595.44|0
1663271400000|2022-09-15 19:50:00|597.05|594.19|599.3|596.44|607.05|604.19|592.8|589.94|0
1663271700000|2022-09-15 19:55:00|598.55|595.69|600.3|597.44|601.05|598.19|594.05|591.19|0
1663272000000|2022-09-15 20:00:00|599.3|596.44|594.05|591.19|599.3|596.44|591.55|588.69|0
1663272300000|2022-09-15 20:05:00|593.93|591.07|593.22|591.02|593.97|591.77|590.47|588.27|0
1663272600000|2022-09-15 20:10:00|593.47|591.27|595.22|593.02|595.72|593.52|592.6|590.4|0
1663272900000|2022-09-15 20:15:00|595.77|592.97|596.77|593.97|596.77|593.97|594.77|591.97|0
1687168200000|2023-06-19 09:50:00|204.94|202.54|205.05|202.65|205.16|202.76|204.72|202.32|0
1687168500000|2023-06-19 09:55:00|204.94|202.54|205.16|202.76|205.32|202.92|204.83|202.43|0
1687168800000|2023-06-19 10:00:00|205.05|202.65|205.59|203.19|205.59|203.19|204.83|202.43|0
1687169100000|2023-06-19 10:05:00|205.7|203.3|205.26|202.86|205.81|203.41|205.26|202.86|0
1687169400000|2023-06-19 10:10:00|205.21|202.81|205.76|203.36|205.81|203.41|205.04|202.64|0
1687169700000|2023-06-19 10:15:00|205.81|203.41|206.14|203.74|206.36|203.96|205.81|203.41|0
1687170000000|2023-06-19 10:20:00|206.25|203.85|205.92|203.52|206.25|203.85|205.81|203.41|0
1687170300000|2023-06-19 10:25:00|205.81|203.41|205.81|203.41|206.14|203.74|205.7|203.3|0
1687170600000|2023-06-19 10:30:00|205.86|203.46|205.48|203.08|205.92|203.52|205.37|202.97|0
1687170900000|2023-06-19 10:35:00|205.53|203.13|206.02|203.62|206.35|203.95|205.47|203.07|0
1687171200000|2023-06-19 10:40:00|206.13|203.73|206.68|204.28|206.68|204.28|206.02|203.62|0
1687171500000|2023-06-19 10:45:00|206.63|204.23|206.85|204.45|206.85|204.45|206.46|204.06|0
1687171800000|2023-06-19 10:50:00|206.79|204.39|207.12|204.72|207.12|204.72|206.68|204.28|0
1687172100000|2023-06-19 10:55:00|207.07|204.67|207.01|204.61|207.34|204.94|206.9|204.5|0
1687172400000|2023-06-19 11:00:00|206.96|204.56|206.79|204.39|207.56|205.16|206.68|204.28|0
1687172700000|2023-06-19 11:05:00|206.68|204.28|206.89|204.49|207.23|204.83|206.68|204.28|0
1687173000000|2023-06-19 11:10:00|206.84|204.44|207.45|205.05|207.45|205.05|206.84|204.44|0
1687173300000|2023-06-19 11:15:00|207.33|204.93|206.62|204.22|207.33|204.93|206.62|204.22|0
1687173600000|2023-06-19 11:20:00|206.67|204.27|206.78|204.38|206.89|204.49|206.56|204.16|0
1687173900000|2023-06-19 11:25:00|206.84|204.44|206.34|203.94|206.89|204.49|206.34|203.94|0
1687174200000|2023-06-19 11:30:00|206.45|204.05|206.89|204.49|206.89|204.49|206.34|203.94|0
1687174500000|2023-06-19 11:35:00|206.83|204.43|206.89|204.49|207|204.6|206.78|204.38|0
1687174800000|2023-06-19 11:40:00|207.22|204.82|207.6|205.2|207.6|205.2|207.22|204.82|0
1687175100000|2023-06-19 11:45:00|207.55|205.15|207.66|205.26|207.77|205.37|207.21|204.81|0
1687175400000|2023-06-19 11:50:00|207.77|205.37|207.77|205.37|208.1|205.7|207.54|205.14|0
1687175700000|2023-06-19 11:55:00|207.88|205.48|207.65|205.25|207.99|205.59|207.54|205.14|0
1687176000000|2023-06-19 12:00:00|207.76|205.36|207.87|205.47|207.87|205.47|207.54|205.14|0
1687176300000|2023-06-19 12:05:00|207.98|205.58|208.54|206.14|208.76|206.36|207.98|205.58|0
1687176600000|2023-06-19 12:10:00|208.65|206.25|207.76|205.36|208.65|206.25|207.54|205.14|0
1687176900000|2023-06-19 12:15:00|207.65|205.25|208.64|206.24|208.64|206.24|207.65|205.25|0
1687177200000|2023-06-19 12:20:00|208.76|206.36|208.2|205.8|208.76|206.36|208.09|205.69|0
1687177500000|2023-06-19 12:25:00|208.09|205.69|208.2|205.8|208.42|206.02|207.98|205.58|0
1687177800000|2023-06-19 12:30:00|208.26|205.86|207.97|205.57|208.31|205.91|207.64|205.24|0
1687178100000|2023-06-19 12:35:00|207.86|205.46|207.75|205.35|207.97|205.57|207.53|205.13|0
1687178400000|2023-06-19 12:40:00|207.86|205.46|207.86|205.46|207.86|205.46|207.64|205.24|0
1687178700000|2023-06-19 12:45:00|207.81|205.41|207.59|205.19|207.86|205.46|207.42|205.02|0
1687179000000|2023-06-19 12:50:00|207.64|205.24|207.2|204.8|207.64|205.24|207.2|204.8|0
1687179300000|2023-06-19 12:55:00|207.31|204.91|207.3|204.9|207.53|205.13|207.19|204.79|0
1687179600000|2023-06-19 13:00:00|207.41|205.01|207.41|205.01|207.63|205.23|207.3|204.9|0
1687179900000|2023-06-19 13:05:00|207.52|205.12|207.52|205.12|207.85|205.45|207.52|205.12|0
1687180200000|2023-06-19 13:10:00|207.41|205.01|207.19|204.79|207.52|205.12|207.19|204.79|0
1687180500000|2023-06-19 13:15:00|207.08|204.68|207.41|205.01|207.63|205.23|206.97|204.57|0
1687180800000|2023-06-19 13:20:00|207.52|205.12|207.52|205.12|207.74|205.34|207.3|204.9|0
1687181100000|2023-06-19 13:25:00|207.63|205.23|207.85|205.45|207.85|205.45|207.41|205.01|0
1687181400000|2023-06-19 13:30:00|207.74|205.34|208.18|205.78|208.51|206.11|207.63|205.23|0
1687181700000|2023-06-19 13:35:00|208.07|205.67|209.07|206.67|209.57|207.17|208.07|205.67|0
1687182000000|2023-06-19 13:40:00|209.18|206.78|209.12|206.72|209.62|207.22|208.84|206.44|0
1687182300000|2023-06-19 13:45:00|209.17|206.77|208.95|206.55|209.4|207|208.95|206.55|0
1687182600000|2023-06-19 13:50:00|208.84|206.44|208.95|206.55|208.95|206.55|208.62|206.22|0
1687182900000|2023-06-19 13:55:00|208.84|206.44|209.39|206.99|209.39|206.99|208.84|206.44|0
1687183200000|2023-06-19 14:00:00|209.5|207.1|209.39|206.99|209.62|207.22|209.28|206.88|0
1687183500000|2023-06-19 14:05:00|209.5|207.1|209.06|206.66|209.5|207.1|209.06|206.66|0
1687183800000|2023-06-19 14:10:00|209.11|206.71|209.95|207.55|210.06|207.66|209.11|206.71|0
1687184100000|2023-06-19 14:15:00|209.83|207.43|209.5|207.1|209.95|207.55|209.39|206.99|0
1687184400000|2023-06-19 14:20:00|209.39|206.99|208.94|206.54|209.61|207.21|208.94|206.54|0
1687184700000|2023-06-19 14:25:00|209|206.6|208.72|206.32|209|206.6|208.5|206.1|0
1687185000000|2023-06-19 14:30:00|208.83|206.43|209.49|207.09|209.61|207.21|208.83|206.43|0
1687185300000|2023-06-19 14:35:00|209.61|207.21|209.38|206.98|209.61|207.21|209.38|206.98|0
1687185600000|2023-06-19 14:40:00|209.49|207.09|209.05|206.65|209.49|207.09|209.05|206.65|0
1687185900000|2023-06-19 14:45:00|208.93|206.53|209.04|206.64|209.38|206.98|208.93|206.53|0
1687186200000|2023-06-19 14:50:00|208.93|206.53|208.82|206.42|209.04|206.64|208.49|206.09|0
1687186500000|2023-06-19 14:55:00|208.93|206.53|209.38|206.98|209.49|207.09|208.93|206.53|0
1687186800000|2023-06-19 15:00:00|209.49|207.09|209.15|206.75|209.6|207.2|209.04|206.64|0
1687187100000|2023-06-19 15:05:00|209.26|206.86|209.48|207.08|209.48|207.08|209.04|206.64|0
1687187400000|2023-06-19 15:10:00|209.37|206.97|209.15|206.75|209.48|207.08|209.04|206.64|0
1687187700000|2023-06-19 15:15:00|209.04|206.64|208.7|206.3|209.04|206.64|208.59|206.19|0
1687188000000|2023-06-19 15:20:00|208.81|206.41|208.7|206.3|208.81|206.41|208.7|206.3|0
1687188300000|2023-06-19 15:25:00|208.81|206.41|209.14|206.74|209.14|206.74|208.81|206.41|0
1687188600000|2023-06-19 15:30:00|209.26|206.86|209.2|206.8|209.48|207.08|208.92|206.52|0
1687188900000|2023-06-19 15:35:00|209.14|206.74|208.59|206.19|209.14|206.74|208.47|206.07|0
1687189200000|2023-06-19 15:40:00|208.47|206.07|208.45|205.65|208.67|206.07|208.36|205.65|0
1687189500000|2023-06-19 15:45:00|208.34|205.54|208.34|205.54|208.56|205.76|208.23|205.43|0
1687189800000|2023-06-19 15:50:00|208.45|205.65|208.45|205.65|208.45|205.65|208.34|205.54|0
1687190100000|2023-06-19 15:55:00|208.39|205.59|208.23|205.43|208.39|205.59|208.23|205.43|0
1687190400000|2023-06-19 16:00:00|208.17|205.37|208|205.2|208.23|205.43|207.89|205.09|0
1687190700000|2023-06-19 16:05:00|207.89|205.09|208.22|205.42|208.33|205.53|207.89|205.09|0
1687191000000|2023-06-19 16:10:00|208.33|205.53|208.33|205.53|208.44|205.64|208.22|205.42|0
1687191300000|2023-06-19 16:15:00|208.28|205.48|208.11|205.31|208.33|205.53|208.11|205.31|0
1687191600000|2023-06-19 16:20:00|208|205.2|208.11|205.31|208.22|205.42|208|205.2|0
1687191900000|2023-06-19 16:25:00|208|205.2|208.22|205.42|208.5|205.7|208|205.2|0
1687192200000|2023-06-19 16:30:00|208.16|205.36|208.33|205.53|208.33|205.53|207.99|205.19|0
1687192500000|2023-06-19 16:35:00|208.27|205.47|208.1|205.3|208.33|205.53|208.1|205.3|0
1687192800000|2023-06-19 16:40:00|208.21|205.41|208.1|205.3|208.32|205.52|208.1|205.3|0
1687193100000|2023-06-19 16:45:00|208.16|205.36|208.1|205.3|208.21|205.41|207.99|205.19|0
1687193400000|2023-06-19 16:50:00|208.05|205.25|208.1|205.3|208.21|205.41|207.88|205.08|0
1687193700000|2023-06-19 16:55:00|208.05|205.25|208.32|205.52|208.87|206.07|207.99|205.19|0
1687194000000|2023-06-19 17:00:00|208.1|205.3|208.04|205.24|208.47|205.67|208.04|205.24|0
1687194300000|2023-06-19 17:05:00|208.05|205.25|208.05|205.25|208.05|205.25|208.03|205.23|0
1687194600000|2023-06-19 17:10:00|208.06|205.26|208.04|205.24|208.06|205.26|208.04|205.24|0
1687194900000|2023-06-19 17:15:00|208.05|205.25|208.04|205.24|208.05|205.25|208.04|205.24|0
1687195200000|2023-06-19 17:20:00|208.03|205.23|208.04|205.24|208.05|205.25|208.03|205.23|0
1687195800000|2023-06-19 17:30:00|208.03|205.23|208.04|205.24|208.04|205.24|208.03|205.23|0
1687196100000|2023-06-19 17:35:00|207.64|204.84|208.04|205.24|208.04|205.24|207.64|204.84|0
1687197000000|2023-06-19 17:50:00|207.63|204.83|207.62|204.82|207.63|204.83|207.62|204.82|0
1687197300000|2023-06-19 17:55:00|207.63|204.83|207.62|204.82|207.63|204.83|207.62|204.82|0
1687197600000|2023-06-19 18:00:00|207.61|204.81|207.63|204.83|207.63|204.83|207.41|204.61|0
1687198200000|2023-06-19 18:10:00|207.62|204.82|207.2|204.4|207.62|204.82|207.2|204.4|0
1687198500000|2023-06-19 18:15:00|206.8|204|207.2|204.4|207.2|204.4|206.8|204|0
1687198800000|2023-06-19 18:20:00|207.61|204.81|208.01|205.21|208.02|205.22|207.61|204.81|0
1687199400000|2023-06-19 18:30:00|208.03|205.23|208.01|205.21|208.03|205.23|208.01|205.21|0
1687200300000|2023-06-19 18:45:00|208.02|205.22|208.02|205.22|208.02|205.22|208.02|205.22|0
1687200900000|2023-06-19 18:55:00|208.22|205.42|208.2|205.4|208.22|205.42|208.2|205.4|0
1687201200000|2023-06-19 19:00:00|208.4|205.6|208.42|205.62|208.42|205.62|208.4|205.6|0
1687201500000|2023-06-19 19:05:00|208.02|205.22|208.22|205.42|208.42|205.62|208.02|205.22|0
1687201800000|2023-06-19 19:10:00|208.42|205.62|208.01|205.21|208.42|205.62|208.01|205.21|0
1687202100000|2023-06-19 19:15:00|208.22|205.42|208.01|205.21|208.22|205.42|208.01|205.21|0
1687203000000|2023-06-19 19:30:00|208.21|205.41|208.42|205.62|208.42|205.62|208.21|205.41|0
1687203300000|2023-06-19 19:35:00|208.41|205.61|208.21|205.41|208.41|205.61|208.01|205.21|0
1687203600000|2023-06-19 19:40:00|208.01|205.21|208|205.2|208.41|205.61|208|205.2|0
1687203900000|2023-06-19 19:45:00|208.21|205.41|208.41|205.61|208.41|205.61|208.21|205.41|0
1687204500000|2023-06-19 19:55:00|208|205.2|208|205.2|208|205.2|208|205.2|0
1687205400000|2023-06-19 20:10:00|207.55|204.75|207.55|204.75|207.55|204.75|207.55|204.75|0
1687206000000|2023-06-19 20:20:00|208.44|205.64|207.55|204.75|208.44|205.64|207.55|204.75|0
1687207200000|2023-06-19 20:40:00|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1687208100000|2023-06-19 20:55:00|207.87|205.07|207.87|205.07|207.87|205.07|207.87|205.07|0
1687209600000|2023-06-19 21:20:00|207.86|205.06|207.86|205.06|207.86|205.06|207.86|205.06|0
1687211700000|2023-06-19 21:55:00|207.85|205.05|207.85|205.05|207.85|205.05|207.85|205.05|0
1687212000000|2023-06-19 22:00:00|207.73|204.93|207.62|204.82|207.79|204.99|206.79|203.99|0
1687212300000|2023-06-19 22:05:00|207.57|204.77|208.45|205.65|208.67|205.87|207.51|204.71|0
1687212600000|2023-06-19 22:10:00|208.34|205.54|208.67|205.87|208.67|205.87|208.34|205.54|0
1687212900000|2023-06-19 22:15:00|208.62|205.82|208.34|205.54|208.67|205.87|208.34|205.54|0
1687213200000|2023-06-19 22:20:00|208.45|205.65|208.67|205.87|208.89|206.09|208.39|205.59|0
1687213500000|2023-06-19 22:25:00|208.78|205.98|209|206.2|209.11|206.31|208.72|205.92|0
1687213800000|2023-06-19 22:30:00|208.89|206.09|208.66|205.86|208.89|206.09|208.66|205.86|0
1687214100000|2023-06-19 22:35:00|208.55|205.75|208.88|206.08|208.88|206.08|208.55|205.75|0
1687214400000|2023-06-19 22:40:00|208.94|206.14|208.88|206.08|209|206.2|208.88|206.08|0
1687214700000|2023-06-19 22:45:00|208.99|206.19|208.99|206.19|209.22|206.42|208.99|206.19|0
1687215000000|2023-06-19 22:50:00|208.88|206.08|208.99|206.19|208.99|206.19|208.88|206.08|0
1687215300000|2023-06-19 22:55:00|209.1|206.3|208.99|206.19|209.21|206.41|208.99|206.19|0
1687215600000|2023-06-19 23:00:00|208.94|206.14|208.88|206.08|208.99|206.19|208.66|205.86|0
1687215900000|2023-06-19 23:05:00|208.99|206.19|208.88|206.08|208.99|206.19|208.82|206.02|0
1687216200000|2023-06-19 23:10:00|208.93|206.13|209.32|206.52|209.54|206.74|208.93|206.13|0
1687216500000|2023-06-19 23:15:00|209.43|206.63|208.98|206.18|209.43|206.63|208.98|206.18|0
1687216800000|2023-06-19 23:20:00|209.09|206.29|208.65|205.85|209.09|206.29|208.65|205.85|0
1687217100000|2023-06-19 23:25:00|208.76|205.96|209.2|206.4|209.31|206.51|208.65|205.85|0
1687217400000|2023-06-19 23:30:00|209.31|206.51|208.65|205.85|209.43|206.63|208.54|205.74|0
1687217700000|2023-06-19 23:35:00|208.59|205.79|208.42|205.62|208.59|205.79|208.09|205.29|0
1687218000000|2023-06-19 23:40:00|208.53|205.73|208.75|205.95|208.75|205.95|208.48|205.68|0
1687218300000|2023-06-19 23:45:00|208.98|206.18|209.09|206.29|209.2|206.4|208.98|206.18|0
1687218600000|2023-06-19 23:50:00|208.97|206.17|208.7|205.9|209.09|206.29|208.53|205.73|0
1687218900000|2023-06-19 23:55:00|208.64|205.84|208.64|205.84|208.86|206.06|208.48|205.68|0
1687219200000|2023-06-20 00:00:00|208.75|205.95|208.08|205.28|208.75|205.95|207.86|205.06|0
1687219500000|2023-06-20 00:05:00|208.19|205.39|208.19|205.39|208.42|205.62|208.08|205.28|0
1687219800000|2023-06-20 00:10:00|208.14|205.34|208.97|206.17|209.19|206.39|208.14|205.34|0
1687220100000|2023-06-20 00:15:00|209.08|206.28|208.86|206.06|209.52|206.72|208.86|206.06|0
1687220400000|2023-06-20 00:20:00|208.91|206.11|208.96|206.16|209.08|206.28|208.85|206.05|0
1687220700000|2023-06-20 00:25:00|209.08|206.28|208.85|206.05|209.19|206.39|208.74|205.94|0
1687221000000|2023-06-20 00:30:00|208.74|205.94|208.74|205.94|208.85|206.05|208.63|205.83|0
1687221300000|2023-06-20 00:35:00|208.63|205.83|208.96|206.16|208.96|206.16|208.63|205.83|0
1687221600000|2023-06-20 00:40:00|208.85|206.05|208.85|206.05|208.96|206.16|208.85|206.05|0
1687221900000|2023-06-20 00:45:00|208.74|205.94|208.62|205.82|208.96|206.16|208.62|205.82|0
1687222200000|2023-06-20 00:50:00|208.74|205.94|208.84|206.04|208.96|206.16|208.73|205.93|0
1687222500000|2023-06-20 00:55:00|208.73|205.93|208.73|205.93|208.84|206.04|208.4|205.6|0
1687222800000|2023-06-20 01:00:00|208.84|206.04|208.73|205.93|208.95|206.15|208.62|205.82|0
1687223100000|2023-06-20 01:05:00|208.68|205.88|208.62|205.82|208.73|205.93|208.51|205.71|0
1687223400000|2023-06-20 01:10:00|208.68|205.88|208.62|205.82|208.95|206.15|208.62|205.82|0
1687223700000|2023-06-20 01:15:00|208.51|205.71|208.73|205.93|208.95|206.15|208.39|205.59|0
1687224000000|2023-06-20 01:20:00|208.62|205.82|208.5|205.7|208.84|206.04|208.5|205.7|0
1687224300000|2023-06-20 01:25:00|208.39|205.59|208.28|205.48|208.45|205.65|208.06|205.26|0
1687224600000|2023-06-20 01:30:00|208.39|205.59|208.45|205.65|208.5|205.7|208.17|205.37|0
1687224900000|2023-06-20 01:35:00|208.5|205.7|208.72|205.92|208.89|206.09|208.39|205.59|0
1687225200000|2023-06-20 01:40:00|208.83|206.03|209.39|206.59|209.5|206.7|208.83|206.03|0
1687225500000|2023-06-20 01:45:00|209.5|206.7|209.44|206.64|209.83|207.03|209.38|206.58|0
1687225800000|2023-06-20 01:50:00|209.38|206.58|209.94|207.14|210.05|207.25|209.38|206.58|0
1687226100000|2023-06-20 01:55:00|209.89|207.09|210.05|207.25|210.44|207.64|209.83|207.03|0
1687226400000|2023-06-20 02:00:00|209.94|207.14|209.94|207.14|210.05|207.25|209.77|206.97|0
1687226700000|2023-06-20 02:05:00|210.05|207.25|210.16|207.36|210.38|207.58|209.94|207.14|0
1687227000000|2023-06-20 02:10:00|210.27|207.47|210.05|207.25|210.38|207.58|209.99|207.19|0
1687227300000|2023-06-20 02:15:00|210.16|207.36|209.99|207.19|210.16|207.36|209.93|207.13|0
1687227600000|2023-06-20 02:20:00|210.04|207.24|210.04|207.24|210.27|207.47|210.04|207.24|0
1687227900000|2023-06-20 02:25:00|210.15|207.35|210.43|207.63|210.49|207.69|210.04|207.24|0
1687228200000|2023-06-20 02:30:00|210.49|207.69|210.49|207.69|210.71|207.91|210.21|207.41|0
1687228500000|2023-06-20 02:35:00|210.6|207.8|210.54|207.74|210.71|207.91|210.37|207.57|0
1687228800000|2023-06-20 02:40:00|210.48|207.68|210.15|207.35|210.6|207.8|210.15|207.35|0
1687229100000|2023-06-20 02:45:00|210.21|207.41|209.81|207.01|210.26|207.46|209.7|206.9|0
1687229400000|2023-06-20 02:50:00|209.92|207.12|209.92|207.12|209.98|207.18|209.81|207.01|0
1687229700000|2023-06-20 02:55:00|210.03|207.23|210.14|207.34|210.14|207.34|210.03|207.23|0
1687230000000|2023-06-20 03:00:00|210.03|207.23|209.81|207.01|210.14|207.34|209.81|207.01|0
1687230300000|2023-06-20 03:05:00|209.7|206.9|209.69|206.89|209.92|207.12|209.69|206.89|0
1687230600000|2023-06-20 03:10:00|209.58|206.78|210.03|207.23|210.03|207.23|209.58|206.78|0
1687230900000|2023-06-20 03:15:00|209.92|207.12|209.91|207.11|210.09|207.29|209.91|207.11|0
1687231200000|2023-06-20 03:20:00|210.03|207.23|210.14|207.34|210.14|207.34|209.91|207.11|0
1687231500000|2023-06-20 03:25:00|210.25|207.45|210.25|207.45|210.36|207.56|210.25|207.45|0
1687231800000|2023-06-20 03:30:00|210.36|207.56|210.02|207.22|210.47|207.67|210.02|207.22|0
1687232100000|2023-06-20 03:35:00|209.91|207.11|209.91|207.11|210.02|207.22|209.8|207|0
1687232400000|2023-06-20 03:40:00|209.86|207.06|209.8|207|210.02|207.22|209.8|207|0
1687232700000|2023-06-20 03:45:00|209.85|207.05|209.57|206.77|209.91|207.11|209.57|206.77|0
1687233000000|2023-06-20 03:50:00|209.68|206.88|209.9|207.1|209.91|207.11|209.57|206.77|0
1687233300000|2023-06-20 03:55:00|209.85|207.05|209.79|206.99|210.02|207.22|209.79|206.99|0
1687233600000|2023-06-20 04:00:00|209.74|206.94|209.9|207.1|210.01|207.21|209.68|206.88|0
1687233900000|2023-06-20 04:05:00|209.79|206.99|209.68|206.88|210.01|207.21|209.68|206.88|0
1687234200000|2023-06-20 04:10:00|209.74|206.94|210.01|207.21|210.12|207.32|209.74|206.94|0
1687234500000|2023-06-20 04:15:00|209.96|207.16|210.12|207.32|210.23|207.43|209.96|207.16|0
1687234800000|2023-06-20 04:20:00|210.01|207.21|210.01|207.21|210.01|207.21|209.79|206.99|0
1687235100000|2023-06-20 04:25:00|210.12|207.32|210.12|207.32|210.23|207.43|210.01|207.21|0
1687235400000|2023-06-20 04:30:00|210.06|207.26|209.89|207.09|210.12|207.32|209.89|207.09|0
1687235700000|2023-06-20 04:35:00|209.78|206.98|209.89|207.09|210|207.2|209.78|206.98|0
1687236000000|2023-06-20 04:40:00|210|207.2|210|207.2|210.11|207.31|209.89|207.09|0
1687236300000|2023-06-20 04:45:00|210.11|207.31|210.11|207.31|210.28|207.48|210|207.2|0
1687236600000|2023-06-20 04:50:00|210.06|207.26|209.66|206.86|210.11|207.31|209.66|206.86|0
1687236900000|2023-06-20 04:55:00|209.78|206.98|210.44|207.64|210.5|207.7|209.66|206.86|0
1687237200000|2023-06-20 05:00:00|210.5|207.7|210|207.2|210.61|207.81|209.88|207.08|0
1687237500000|2023-06-20 05:05:00|209.94|207.14|210.39|207.59|210.44|207.64|209.88|207.08|0
1687237800000|2023-06-20 05:10:00|210.44|207.64|210.33|207.53|210.5|207.7|210.22|207.42|0
1687238100000|2023-06-20 05:15:00|210.44|207.64|210.77|207.97|210.88|208.08|210.33|207.53|0
1687238400000|2023-06-20 05:20:00|210.83|208.03|211.89|209.09|212.12|209.32|210.77|207.97|0
1687238700000|2023-06-20 05:25:00|211.78|208.98|211.67|208.87|212.12|209.32|211.61|208.81|0
1687239000000|2023-06-20 05:30:00|211.72|208.92|211.44|208.64|211.89|209.09|211.44|208.64|0
1687239300000|2023-06-20 05:35:00|211.33|208.53|211.21|208.41|211.44|208.64|211.1|208.3|0
1687239600000|2023-06-20 05:40:00|211.16|208.36|210.88|208.08|211.21|208.41|210.65|207.85|0
1687239900000|2023-06-20 05:45:00|210.82|208.02|210.76|207.96|210.99|208.19|210.65|207.85|0
1687240200000|2023-06-20 05:50:00|210.65|207.85|211.21|208.41|211.32|208.52|210.65|207.85|0
1687240500000|2023-06-20 05:55:00|211.27|208.47|210.65|207.85|211.32|208.52|210.65|207.85|0
1687240800000|2023-06-20 06:00:00|210.76|207.96|211.1|208.3|211.21|208.41|210.54|207.74|0
1687241100000|2023-06-20 06:05:00|210.9|208.5|211.12|208.72|211.12|208.72|210.67|208.27|0
1687241400000|2023-06-20 06:10:00|211.01|208.61|211.23|208.83|211.23|208.83|210.78|208.38|0
1687241700000|2023-06-20 06:15:00|211.17|208.77|209.66|207.26|211.34|208.94|209.55|207.15|0
1687242000000|2023-06-20 06:20:00|209.55|207.15|209.33|206.93|209.66|207.26|209.22|206.82|0
1687242300000|2023-06-20 06:25:00|209.22|206.82|210.5|208.1|210.62|208.22|207.94|205.54|0
1687242600000|2023-06-20 06:30:00|210.62|208.22|210.5|208.1|210.84|208.44|210.5|208.1|0
1687242900000|2023-06-20 06:35:00|210.56|208.16|210.39|207.99|210.84|208.44|210.33|207.93|0
1687243200000|2023-06-20 06:40:00|210.28|207.88|210.72|208.32|210.72|208.32|210.16|207.76|0
1687243500000|2023-06-20 06:45:00|210.67|208.27|210.61|208.21|210.95|208.55|210.44|208.04|0
1687243800000|2023-06-20 06:50:00|210.56|208.16|210.83|208.43|210.83|208.43|210.38|207.98|0
1687244100000|2023-06-20 06:55:00|210.94|208.54|211.45|209.05|211.62|209.22|210.89|208.49|0
1687244400000|2023-06-20 07:00:00|211.51|209.11|213.08|210.68|214.1|211.7|211.17|208.77|0
1687244700000|2023-06-20 07:05:00|212.97|210.57|211.95|209.55|213.2|210.8|211.84|209.44|0
1687245000000|2023-06-20 07:10:00|212.29|209.89|211.95|209.55|212.74|210.34|211.84|209.44|0
1687245300000|2023-06-20 07:15:00|212.01|209.61|211.95|209.55|212.51|210.11|211.5|209.1|0
1687245600000|2023-06-20 07:20:00|211.9|209.5|210.82|208.42|211.9|209.5|210.71|208.31|0
1687245900000|2023-06-20 07:25:00|211.05|208.65|210.04|207.64|211.27|208.87|209.93|207.53|0
1687246200000|2023-06-20 07:30:00|210.15|207.75|209.48|207.08|210.26|207.86|209.42|207.02|0
1687246500000|2023-06-20 07:35:00|209.37|206.97|209.92|207.52|209.92|207.52|209.25|206.85|0
1687246800000|2023-06-20 07:40:00|209.87|207.47|210.03|207.63|210.54|208.14|209.7|207.3|0
1687247100000|2023-06-20 07:45:00|210.09|207.69|209.36|206.96|210.09|207.69|209.25|206.85|0
1687247400000|2023-06-20 07:50:00|209.14|206.74|209.47|207.07|209.7|207.3|208.8|206.4|0
1687247700000|2023-06-20 07:55:00|209.53|207.13|209.13|206.73|209.75|207.35|208.91|206.51|0
1687248000000|2023-06-20 08:00:00|208.91|206.51|210.03|207.63|210.03|207.63|208.69|206.29|0
1687248300000|2023-06-20 08:05:00|209.92|207.52|210.25|207.85|210.36|207.96|209.69|207.29|0
1687248600000|2023-06-20 08:10:00|210.36|207.96|210.81|208.41|211.32|208.92|210.36|207.96|0
1687248900000|2023-06-20 08:15:00|210.76|208.36|211.26|208.86|211.48|209.08|210.58|208.18|0
1687249200000|2023-06-20 08:20:00|211.32|208.92|211.59|209.19|211.88|209.48|211.2|208.8|0
1687249500000|2023-06-20 08:25:00|211.71|209.31|212.72|210.32|212.83|210.43|211.71|209.31|0
1687249800000|2023-06-20 08:30:00|212.78|210.38|213.96|211.56|213.96|211.56|212.49|210.09|0
1687250100000|2023-06-20 08:35:00|213.85|211.45|213.73|211.33|214.87|212.47|213.73|211.33|0
1687250400000|2023-06-20 08:40:00|213.85|211.45|213.51|211.11|213.85|211.45|212.83|210.43|0
1687250700000|2023-06-20 08:45:00|212.06|209.66|213.08|210.68|213.08|210.68|211.95|209.55|0
1687251000000|2023-06-20 08:50:00|212.97|210.57|214.11|211.71|214.34|211.94|212.97|210.57|0
1687251300000|2023-06-20 08:55:00|214.05|211.65|213.65|211.25|214.22|211.82|213.42|211.02|0
1687251600000|2023-06-20 09:00:00|213.76|211.36|213.65|211.25|213.99|211.59|213.31|210.91|0
1687251900000|2023-06-20 09:05:00|213.76|211.36|213.65|211.25|213.99|211.59|213.42|211.02|0
1687252200000|2023-06-20 09:10:00|213.76|211.36|213.3|210.9|213.76|211.36|213.3|210.9|0
1687252500000|2023-06-20 09:15:00|213.25|210.85|213.07|210.67|213.64|211.24|212.96|210.56|0
1687252800000|2023-06-20 09:20:00|213.19|210.79|214.84|212.44|214.96|212.56|213.07|210.67|0
1687253100000|2023-06-20 09:25:00|214.96|212.56|215.3|212.9|215.64|213.24|214.61|212.21|0
1687253400000|2023-06-20 09:30:00|215.41|213.01|215.18|212.78|215.52|213.12|215.18|212.78|0
1687253700000|2023-06-20 09:35:00|215.24|212.84|214.84|212.44|215.29|212.89|214.72|212.32|0
1687254000000|2023-06-20 09:40:00|214.95|212.55|214.72|212.32|215.07|212.67|214.38|211.98|0
1687254300000|2023-06-20 09:45:00|214.78|212.38|214.61|212.21|214.95|212.55|214.27|211.87|0
1687254600000|2023-06-20 09:50:00|214.49|212.09|213.7|211.3|214.72|212.32|213.59|211.19|0
1687254900000|2023-06-20 09:55:00|213.58|211.18|214.32|211.92|214.38|211.98|213.47|211.07|0
1687255200000|2023-06-20 10:00:00|214.49|212.09|214.04|211.64|214.55|212.15|214.04|211.64|0
1687255500000|2023-06-20 10:05:00|214.15|211.75|213.35|210.95|214.26|211.86|213.3|210.9|0
1687255800000|2023-06-20 10:10:00|213.47|211.07|214.01|211.61|214.01|211.61|213.13|210.73|0
1687256100000|2023-06-20 10:15:00|214.07|211.67|214.69|212.29|215.03|212.63|213.9|211.5|0
1687256400000|2023-06-20 10:20:00|214.75|212.35|214.69|212.29|214.92|212.52|214.69|212.29|0
1687256700000|2023-06-20 10:25:00|214.57|212.17|215.14|212.74|215.14|212.74|214.57|212.17|0
1687257000000|2023-06-20 10:30:00|215.03|212.63|214.91|212.51|215.14|212.74|214.68|212.28|0
1687257300000|2023-06-20 10:35:00|215.14|212.74|214.86|212.46|215.48|213.08|214.68|212.28|0
1687257600000|2023-06-20 10:40:00|214.91|212.51|214.45|212.05|214.91|212.51|214.23|211.83|0
1687257900000|2023-06-20 10:45:00|214.57|212.17|214.45|212.05|214.79|212.39|214.23|211.83|0
1687258200000|2023-06-20 10:50:00|214.34|211.94|214.11|211.71|214.51|212.11|214|211.6|0
1687258500000|2023-06-20 10:55:00|214|211.6|213.77|211.37|214.06|211.66|213.54|211.14|0
1687258800000|2023-06-20 11:00:00|213.54|211.14|213.2|210.8|213.88|211.48|213.04|210.64|0
1687259100000|2023-06-20 11:05:00|213.32|210.92|213.09|210.69|213.54|211.14|212.98|210.58|0
1687259400000|2023-06-20 11:10:00|212.98|210.58|213.77|211.37|213.99|211.59|212.98|210.58|0
1687259700000|2023-06-20 11:15:00|213.88|211.48|213.43|211.03|214.22|211.82|213.31|210.91|0
1687260000000|2023-06-20 11:20:00|213.54|211.14|213.76|211.36|213.76|211.36|213.43|211.03|0
1687260300000|2023-06-20 11:25:00|213.65|211.25|212.97|210.57|213.88|211.48|212.97|210.57|0
1687260600000|2023-06-20 11:30:00|213.08|210.68|214.1|211.7|214.21|211.81|212.97|210.57|0
1687260900000|2023-06-20 11:35:00|214.21|211.81|213.53|211.13|214.33|211.93|213.53|211.13|0
1687261200000|2023-06-20 11:40:00|213.42|211.02|212.85|210.45|213.65|211.25|212.74|210.34|0
1687261500000|2023-06-20 11:45:00|212.8|210.4|213.3|210.9|213.64|211.24|212.74|210.34|0
1687261800000|2023-06-20 11:50:00|213.42|211.02|212.4|210|213.42|211.02|212.29|209.89|0
1687262100000|2023-06-20 11:55:00|212.35|209.95|212.74|210.34|212.96|210.56|212.18|209.78|0
1687262400000|2023-06-20 12:00:00|212.85|210.45|212.4|210|212.85|210.45|212.17|209.77|0
1687262700000|2023-06-20 12:05:00|212.51|210.11|212.28|209.88|212.62|210.22|211.95|209.55|0
1687263000000|2023-06-20 12:10:00|212.4|210|212.4|210|212.4|210|211.61|209.21|0
1687263300000|2023-06-20 12:15:00|212.28|209.88|212.39|209.99|212.51|210.11|211.72|209.32|0
1687263600000|2023-06-20 12:20:00|212.51|210.11|211.66|209.26|212.62|210.22|211.49|209.09|0
1687263900000|2023-06-20 12:25:00|211.72|209.32|212.17|209.77|212.39|209.99|211.72|209.32|0
1687264200000|2023-06-20 12:30:00|212.39|209.99|212.5|210.1|212.95|210.55|211.6|209.2|0
1687264500000|2023-06-20 12:35:00|212.56|210.16|213.52|211.12|213.52|211.12|212.5|210.1|0
1687264800000|2023-06-20 12:40:00|213.4|211|212.61|210.21|213.63|211.23|212.61|210.21|0
1687265100000|2023-06-20 12:45:00|212.72|210.32|212.05|209.65|212.84|210.44|211.93|209.53|0
1687265400000|2023-06-20 12:50:00|211.93|209.53|211.71|209.31|212.38|209.98|211.37|208.97|0
1687265700000|2023-06-20 12:55:00|211.6|209.2|211.37|208.97|211.82|209.42|211.15|208.75|0
1687266000000|2023-06-20 13:00:00|211.26|208.86|211.48|209.08|211.93|209.53|211.03|208.63|0
1687266300000|2023-06-20 13:05:00|211.37|208.97|211.14|208.74|211.48|209.08|210.81|208.41|0
1687266600000|2023-06-20 13:10:00|211.26|208.86|211.59|209.19|211.7|209.3|210.92|208.52|0
1687266900000|2023-06-20 13:15:00|211.7|209.3|211.81|209.41|211.81|209.41|211.25|208.85|0
1687267200000|2023-06-20 13:20:00|211.87|209.47|213.05|210.65|213.05|210.65|211.7|209.3|0
1687267500000|2023-06-20 13:25:00|213.28|210.88|215.2|212.8|215.31|212.91|213.05|210.65|0
1687267800000|2023-06-20 13:30:00|215.31|212.91|212.48|210.08|216.91|214.51|212.37|209.97|0
1687268100000|2023-06-20 13:35:00|212.71|210.31|212.48|210.08|213.5|211.1|211.92|209.52|0
1687268400000|2023-06-20 13:40:00|212.37|209.97|213.61|211.21|215.77|213.37|212.26|209.86|0
1687268700000|2023-06-20 13:45:00|213.84|211.44|212.59|210.19|214.06|211.66|212.48|210.08|0
1687269000000|2023-06-20 13:50:00|212.71|210.31|214.4|212|214.63|212.23|212.59|210.19|0
1687269300000|2023-06-20 13:55:00|214.51|212.11|216.1|213.7|216.44|214.04|214.17|211.77|0
1687269600000|2023-06-20 14:00:00|216.22|213.82|216.67|214.27|218.05|215.65|216.22|213.82|0
1687269900000|2023-06-20 14:05:00|216.78|214.38|215.94|213.54|217.47|215.07|215.37|212.97|0
1687270200000|2023-06-20 14:10:00|216.05|213.65|217.54|215.14|217.65|215.25|214.57|212.17|0
1687270500000|2023-06-20 14:15:00|217.42|215.02|220.31|217.91|220.66|218.26|217.42|215.02|0
1687270800000|2023-06-20 14:20:00|220.42|218.02|223.45|221.05|223.69|221.29|220.19|217.79|0
1687271100000|2023-06-20 14:25:00|223.33|220.93|225.07|222.67|226.01|223.61|221.05|218.65|0
1687271400000|2023-06-20 14:30:00|225.54|223.14|224.24|221.84|226.24|223.84|223.54|221.14|0
1687271700000|2023-06-20 14:35:00|224.48|222.08|224.48|222.08|225.3|222.9|223.89|221.49|0
1687272000000|2023-06-20 14:40:00|224.59|222.19|222.6|220.2|224.59|222.19|222.26|219.86|0
1687272300000|2023-06-20 14:45:00|222.49|220.09|221.9|219.5|222.72|220.32|221.67|219.27|0
1687272600000|2023-06-20 14:50:00|222.02|219.62|223.42|221.02|224|221.6|221.67|219.27|0
1687272900000|2023-06-20 14:55:00|223.65|221.25|222.83|220.43|224.24|221.84|222.25|219.85|0
1687273200000|2023-06-20 15:00:00|222.48|220.08|221.2|218.8|222.6|220.2|220.16|217.76|0
1687273500000|2023-06-20 15:05:00|221.09|218.69|221.55|219.15|221.78|219.38|220.16|217.76|0
1687273800000|2023-06-20 15:10:00|221.67|219.27|222.25|219.85|222.6|220.2|221.32|218.92|0
1687274100000|2023-06-20 15:15:00|222.36|219.96|222.01|219.61|222.71|220.31|221.66|219.26|0
1687274400000|2023-06-20 15:20:00|222.19|219.79|222.71|220.31|222.83|220.43|221.78|219.38|0
1687274700000|2023-06-20 15:25:00|222.83|220.43|222.01|219.61|222.94|220.54|221.89|219.49|0
1687275000000|2023-06-20 15:30:00|221.89|219.49|221.31|218.91|222.12|219.72|220.5|218.1|0
1687275300000|2023-06-20 15:35:00|221.43|219.03|220.27|217.87|221.43|219.03|220.15|217.75|0
1687275600000|2023-06-20 15:40:00|220.15|217.75|221.54|219.14|221.54|219.14|219.92|217.52|0
1687275900000|2023-06-20 15:45:00|221.66|219.26|219.8|217.4|221.77|219.37|219.8|217.4|0
1687276200000|2023-06-20 15:50:00|219.92|217.52|220.61|218.21|220.84|218.44|219.69|217.29|0
1687276500000|2023-06-20 15:55:00|220.49|218.09|221.3|218.9|221.3|218.9|219.8|217.4|0
1687276800000|2023-06-20 16:00:00|221.19|218.79|221.53|219.13|221.77|219.37|220.61|218.21|0
1687277100000|2023-06-20 16:05:00|221.65|219.25|221.53|219.13|222.23|219.83|220.49|218.09|0
1687277400000|2023-06-20 16:10:00|221.65|219.25|219.91|217.51|221.65|219.25|218.99|216.59|0
1687277700000|2023-06-20 16:15:00|220.03|217.63|219.33|216.93|220.03|217.63|219.1|216.7|0
1687278000000|2023-06-20 16:20:00|219.45|217.05|217.15|214.75|219.45|217.05|216.92|214.52|0
1687278300000|2023-06-20 16:25:00|217.26|214.86|215.89|213.49|217.26|214.86|215.21|212.81|0
1687278600000|2023-06-20 16:30:00|215.77|213.37|216.41|214.01|218.63|216.23|215.43|213.03|0
1687278900000|2023-06-20 16:35:00|216.29|213.89|215.72|213.32|216.41|214.01|214.7|212.3|0
1687279200000|2023-06-20 16:40:00|215.5|213.1|214.48|212.08|215.61|213.21|213.68|211.28|0
1687279500000|2023-06-20 16:45:00|214.36|211.96|213.68|211.28|214.93|212.53|213.46|211.06|0
1687279800000|2023-06-20 16:50:00|213.57|211.17|214.47|212.07|214.47|212.07|213.29|210.89|0
1687280100000|2023-06-20 16:55:00|214.36|211.96|213.91|211.51|214.92|212.52|213.68|211.28|0
1687280400000|2023-06-20 17:00:00|213.79|211.39|214.24|211.84|214.58|212.18|213.45|211.05|0
1687280700000|2023-06-20 17:05:00|214.13|211.73|214.81|212.41|215.83|213.43|214.13|211.73|0
1687281000000|2023-06-20 17:10:00|214.69|212.29|214.13|211.73|215.37|212.97|213.56|211.16|0
1687281300000|2023-06-20 17:15:00|214.01|211.61|213.22|210.82|214.01|211.61|213.22|210.82|0
1687281600000|2023-06-20 17:20:00|213.11|210.71|212.21|209.81|213.45|211.05|211.54|209.14|0
1687281900000|2023-06-20 17:25:00|212.1|209.7|212.77|210.37|213.33|210.93|212.04|209.64|0
1687282200000|2023-06-20 17:30:00|212.88|210.48|212.66|210.26|213.11|210.71|211.98|209.58|0
1687282500000|2023-06-20 17:35:00|212.54|210.14|214.01|211.61|214.12|211.72|212.54|210.14|0
1687282800000|2023-06-20 17:40:00|213.89|211.49|213.33|210.93|213.89|211.49|212.88|210.48|0
1687283100000|2023-06-20 17:45:00|213.44|211.04|212.88|210.48|213.67|211.27|212.43|210.03|0
1687283400000|2023-06-20 17:50:00|212.99|210.59|214.45|212.05|214.45|212.05|212.76|210.36|0
1687283700000|2023-06-20 17:55:00|214.57|212.17|215.59|213.19|216.16|213.76|214.12|211.72|0
1687284000000|2023-06-20 18:00:00|215.81|213.41|214.9|212.5|216.04|213.64|214.57|212.17|0
1687284300000|2023-06-20 18:05:00|214.79|212.39|215.81|213.41|215.92|213.52|214.79|212.39|0
1687284600000|2023-06-20 18:10:00|215.92|213.52|215.47|213.07|215.92|213.52|215.13|212.73|0
1687284900000|2023-06-20 18:15:00|215.36|212.96|214.45|212.05|215.47|213.07|214.33|211.93|0
1687285200000|2023-06-20 18:20:00|214.33|211.93|213.65|211.25|214.33|211.93|213.2|210.8|0
1687285500000|2023-06-20 18:25:00|213.54|211.14|213.09|210.69|213.88|211.48|212.98|210.58|0
1687285800000|2023-06-20 18:30:00|212.98|210.58|214.1|211.7|214.33|211.93|212.98|210.58|0
1687286100000|2023-06-20 18:35:00|213.99|211.59|214.44|212.04|215.12|212.72|213.76|211.36|0
1687286400000|2023-06-20 18:40:00|214.55|212.15|215.57|213.17|216.03|213.63|214.55|212.15|0
1687286700000|2023-06-20 18:45:00|215.8|213.4|215.12|212.72|216.48|214.08|214.89|212.49|0
1687287000000|2023-06-20 18:50:00|215|212.6|215.23|212.83|215.68|213.28|214.55|212.15|0
1687287300000|2023-06-20 18:55:00|215.29|212.89|214.77|212.37|215.34|212.94|214.44|212.04|0
1687287600000|2023-06-20 19:00:00|214.55|212.15|215.57|213.17|215.91|213.51|214.21|211.81|0
1687287900000|2023-06-20 19:05:00|215.68|213.28|215.23|212.83|216.36|213.96|215.11|212.71|0
1687288200000|2023-06-20 19:10:00|215.11|212.71|215.22|212.82|216.13|213.73|214.77|212.37|0
1687288500000|2023-06-20 19:15:00|215.34|212.94|216.25|213.85|216.47|214.07|215.34|212.94|0
1687288800000|2023-06-20 19:20:00|216.13|213.73|215.68|213.28|216.59|214.19|215.45|213.05|0
1687289100000|2023-06-20 19:25:00|215.79|213.39|215.33|212.93|216.36|213.96|215.11|212.71|0
1687289400000|2023-06-20 19:30:00|215.22|212.82|216.58|214.18|216.81|214.41|214.88|212.48|0
1687289700000|2023-06-20 19:35:00|216.7|214.3|216.01|213.61|216.92|214.52|215.78|213.38|0
1687290000000|2023-06-20 19:40:00|216.13|213.73|214.65|212.25|216.47|214.07|214.65|212.25|0
1687290300000|2023-06-20 19:45:00|214.76|212.36|214.31|211.91|215.33|212.93|214.2|211.8|0
1687290600000|2023-06-20 19:50:00|213.74|211.34|215.21|212.81|215.44|213.04|212.95|210.55|0
1687290900000|2023-06-20 19:55:00|215.78|213.38|216.23|213.83|216.23|213.83|214.87|212.47|0
1687291200000|2023-06-20 20:00:00|216.12|213.72|218.12|215.72|218.86|216.46|216.01|213.61|0
1687291500000|2023-06-20 20:05:00|218.06|215.66|218.52|216.12|218.86|216.46|218.06|215.66|0
1687291800000|2023-06-20 20:10:00|218.4|216|218.06|215.66|218.74|216.34|217.71|215.31|0
1687292100000|2023-06-20 20:15:00|218.37|215.57|218.03|215.23|218.37|215.57|217.8|215|0
1687292400000|2023-06-20 20:20:00|218.14|215.34|217.45|214.65|218.14|215.34|217.34|214.54|0
1687292700000|2023-06-20 20:25:00|217.57|214.77|217.11|214.31|217.68|214.88|216.99|214.19|0
1687293000000|2023-06-20 20:30:00|217.22|214.42|217.34|214.54|217.34|214.54|217.22|214.42|0
1687293300000|2023-06-20 20:35:00|217.33|214.53|217.33|214.53|217.45|214.65|217.33|214.53|0
1687293600000|2023-06-20 20:40:00|217.39|214.59|217.33|214.53|217.45|214.65|217.33|214.53|0
1687293900000|2023-06-20 20:45:00|217.22|214.42|217.33|214.53|217.33|214.53|217.22|214.42|0
1687294200000|2023-06-20 20:50:00|217.39|214.59|217.56|214.76|217.56|214.76|217.1|214.3|0
1687294500000|2023-06-20 20:55:00|217.67|214.87|217.84|215.04|217.84|215.04|217.56|214.76|0
1687294800000|2023-06-20 21:00:00|217.9|215.1|217.68|214.88|217.9|215.1|217.65|214.85|0
1687295100000|2023-06-20 21:05:00|217.7|214.9|217.7|214.9|217.78|214.98|217.7|214.9|0
1687295400000|2023-06-20 21:10:00|217.71|214.91|217.66|214.86|217.77|214.97|217.66|214.86|0
1687295700000|2023-06-20 21:15:00|217.61|214.81|217.61|214.81|217.61|214.81|217.61|214.81|0
1687296000000|2023-06-20 21:20:00|217.65|214.85|217.86|215.06|217.86|215.06|217.61|214.81|0
1687296300000|2023-06-20 21:25:00|217.88|215.08|217.66|214.86|217.94|215.14|217.63|214.83|0
1687296600000|2023-06-20 21:30:00|217.62|214.82|217.57|214.77|217.66|214.86|217.57|214.77|0
1687296900000|2023-06-20 21:35:00|217.66|214.86|217.94|215.14|217.94|215.14|217.62|214.82|0
1687297500000|2023-06-20 21:45:00|218.02|215.22|217.93|215.13|218.02|215.22|217.93|215.13|0
1687297800000|2023-06-20 21:50:00|217.95|215.15|217.95|215.15|217.95|215.15|217.95|215.15|0
1687298100000|2023-06-20 21:55:00|218|215.2|217.8|215|218|215.2|217.75|214.95|0
1687298400000|2023-06-20 22:00:00|217.83|215.03|217.08|214.28|217.83|215.03|217.08|214.28|0
1687298700000|2023-06-20 22:05:00|217.14|214.34|217.31|214.51|217.31|214.51|217.08|214.28|0
1687299000000|2023-06-20 22:10:00|217.42|214.62|217.65|214.85|217.76|214.96|217.19|214.39|0
1687299300000|2023-06-20 22:15:00|217.76|214.96|217.88|215.08|217.99|215.19|217.53|214.73|0
1687299600000|2023-06-20 22:20:00|217.76|214.96|217.3|214.5|217.76|214.96|217.3|214.5|0
1687299900000|2023-06-20 22:25:00|217.19|214.39|217.02|214.22|217.19|214.39|217.02|214.22|0
1687300200000|2023-06-20 22:30:00|217.07|214.27|217.53|214.73|217.53|214.73|216.28|213.48|0
1687300500000|2023-06-20 22:35:00|217.59|214.79|217.18|214.38|217.7|214.9|217.18|214.38|0
1687300800000|2023-06-20 22:40:00|217.24|214.44|217.18|214.38|217.75|214.95|216.95|214.15|0
1687301100000|2023-06-20 22:45:00|217.41|214.61|217.41|214.61|217.75|214.95|217.07|214.27|0
1687301400000|2023-06-20 22:50:00|217.47|214.67|217.64|214.84|217.87|215.07|217.35|214.55|0
1687301700000|2023-06-20 22:55:00|217.52|214.72|217.41|214.61|217.64|214.84|217.41|214.61|0
1687302000000|2023-06-20 23:00:00|217.29|214.49|217.18|214.38|217.41|214.61|217.18|214.38|0
1687302300000|2023-06-20 23:05:00|217.24|214.44|217.12|214.32|217.4|214.6|217.06|214.26|0
1687302600000|2023-06-20 23:10:00|217.18|214.38|216.95|214.15|217.29|214.49|216.83|214.03|0
1687302900000|2023-06-20 23:15:00|216.89|214.09|217.06|214.26|217.06|214.26|216.83|214.03|0
1687303200000|2023-06-20 23:20:00|216.94|214.14|216.6|213.8|216.94|214.14|216.6|213.8|0
1687303500000|2023-06-20 23:25:00|216.66|213.86|216.49|213.69|216.71|213.91|216.49|213.69|0
1687303800000|2023-06-20 23:30:00|216.37|213.57|216.48|213.68|216.49|213.69|216.37|213.57|0
1687304100000|2023-06-20 23:35:00|216.54|213.74|215.91|213.11|216.6|213.8|215.91|213.11|0
1687304400000|2023-06-20 23:40:00|216.03|213.23|215.8|213|216.03|213.23|215.46|212.66|0
1687304700000|2023-06-20 23:45:00|215.74|212.94|215.91|213.11|216.02|213.22|215.68|212.88|0
1687305000000|2023-06-20 23:50:00|216.02|213.22|215.23|212.43|216.02|213.22|215.11|212.31|0
1687305300000|2023-06-20 23:55:00|215.29|212.49|215.57|212.77|215.79|212.99|215.29|212.49|0
1687305600000|2023-06-21 00:00:00|215.45|212.65|216.02|213.22|216.02|213.22|215.23|212.43|0
1687305900000|2023-06-21 00:05:00|216.13|213.33|215.68|212.88|216.13|213.33|215.56|212.76|0
1687306200000|2023-06-21 00:10:00|215.79|212.99|215.68|212.88|215.9|213.1|215.45|212.65|0
1687306500000|2023-06-21 00:15:00|215.79|212.99|215.67|212.87|215.9|213.1|215.45|212.65|0
1687306800000|2023-06-21 00:20:00|215.56|212.76|215.11|212.31|215.67|212.87|214.88|212.08|0
1687307100000|2023-06-21 00:25:00|215.22|212.42|215.22|212.42|215.28|212.48|214.94|212.14|0
1687307400000|2023-06-21 00:30:00|215.1|212.3|215.56|212.76|215.56|212.76|215.1|212.3|0
1687307700000|2023-06-21 00:35:00|215.44|212.64|214.76|211.96|215.56|212.76|214.76|211.96|0
1687308000000|2023-06-21 00:40:00|214.65|211.85|214.76|211.96|214.99|212.19|214.31|211.51|0
1687308300000|2023-06-21 00:45:00|214.87|212.07|214.53|211.73|215.1|212.3|214.53|211.73|0
1687308600000|2023-06-21 00:50:00|214.65|211.85|214.53|211.73|214.87|212.07|214.48|211.68|0
1687308900000|2023-06-21 00:55:00|214.64|211.84|214.98|212.18|215.1|212.3|214.53|211.73|0
1687309200000|2023-06-21 01:00:00|214.93|212.13|214.98|212.18|215.09|212.29|214.87|212.07|0
1687309500000|2023-06-21 01:05:00|215.09|212.29|215.21|212.41|215.32|212.52|214.98|212.18|0
1687309800000|2023-06-21 01:10:00|215.09|212.29|215.09|212.29|215.21|212.41|214.75|211.95|0
1687310100000|2023-06-21 01:15:00|214.98|212.18|215.2|212.4|215.54|212.74|214.98|212.18|0
1687310400000|2023-06-21 01:20:00|215.32|212.52|215.66|212.86|215.66|212.86|215.32|212.52|0
1687310700000|2023-06-21 01:25:00|215.71|212.91|215.09|212.29|215.77|212.97|215.09|212.29|0
1687311000000|2023-06-21 01:30:00|215.2|212.4|215.09|212.29|215.54|212.74|215.09|212.29|0
1687311300000|2023-06-21 01:35:00|214.97|212.17|215.08|212.28|215.2|212.4|214.86|212.06|0
1687311600000|2023-06-21 01:40:00|215.03|212.23|215.54|212.74|215.54|212.74|214.97|212.17|0
1687311900000|2023-06-21 01:45:00|215.42|212.62|215.08|212.28|215.65|212.85|215.08|212.28|0
1687312200000|2023-06-21 01:50:00|215.14|212.34|214.97|212.17|215.42|212.62|214.97|212.17|0
1687312500000|2023-06-21 01:55:00|215.08|212.28|214.96|212.16|215.08|212.28|214.8|212|0
1687312800000|2023-06-21 02:00:00|214.85|212.05|215.08|212.28|215.3|212.5|214.85|212.05|0
1687313100000|2023-06-21 02:05:00|215.19|212.39|215.3|212.5|215.47|212.67|215.19|212.39|0
1687313400000|2023-06-21 02:10:00|215.19|212.39|215.19|212.39|215.3|212.5|215.02|212.22|0
1687313700000|2023-06-21 02:15:00|215.25|212.45|215.3|212.5|215.41|212.61|215.19|212.39|0
1687314000000|2023-06-21 02:20:00|215.24|212.44|214.96|212.16|215.24|212.44|214.84|212.04|0
1687314300000|2023-06-21 02:25:00|214.84|212.04|215.07|212.27|215.07|212.27|214.84|212.04|0
1687314600000|2023-06-21 02:30:00|215.18|212.38|215.29|212.49|215.52|212.72|215.07|212.27|0
1687314900000|2023-06-21 02:35:00|215.41|212.61|216.09|213.29|216.09|213.29|215.41|212.61|0
1687315200000|2023-06-21 02:40:00|215.97|213.17|216.31|213.51|216.43|213.63|215.97|213.17|0
1687315500000|2023-06-21 02:45:00|216.43|213.63|216.31|213.51|216.88|214.08|216.31|213.51|0
1687315800000|2023-06-21 02:50:00|216.2|213.4|216.43|213.63|216.43|213.63|216.08|213.28|0
1687316100000|2023-06-21 02:55:00|216.42|213.62|216.31|213.51|216.54|213.74|216.31|213.51|0
1687316400000|2023-06-21 03:00:00|216.2|213.4|216.37|213.57|216.37|213.57|216.08|213.28|0
1687316700000|2023-06-21 03:05:00|216.31|213.51|215.85|213.05|216.42|213.62|215.85|213.05|0
1687317000000|2023-06-21 03:10:00|215.97|213.17|216.31|213.51|216.42|213.62|215.97|213.17|0
1687317300000|2023-06-21 03:15:00|216.3|213.5|216.25|213.45|216.3|213.5|216.08|213.28|0
1687317600000|2023-06-21 03:20:00|216.19|213.39|216.19|213.39|216.42|213.62|216.19|213.39|0
1687317900000|2023-06-21 03:25:00|216.25|213.45|216.19|213.39|216.3|213.5|216.07|213.27|0
1687318200000|2023-06-21 03:30:00|216.3|213.5|216.41|213.61|216.64|213.84|216.3|213.5|0
1687318500000|2023-06-21 03:35:00|216.47|213.67|216.64|213.84|216.98|214.18|216.47|213.67|0
1687318800000|2023-06-21 03:40:00|216.53|213.73|216.52|213.72|216.64|213.84|216.41|213.61|0
1687319100000|2023-06-21 03:45:00|216.41|213.61|216.41|213.61|216.52|213.72|216.41|213.61|0
1687319400000|2023-06-21 03:50:00|216.35|213.55|216.07|213.27|216.41|213.61|216.07|213.27|0
1687319700000|2023-06-21 03:55:00|216.12|213.32|216.06|213.26|216.18|213.38|216.01|213.21|0
1687320000000|2023-06-21 04:00:00|216.12|213.32|215.95|213.15|216.18|213.38|215.95|213.15|0
1687320300000|2023-06-21 04:05:00|215.84|213.04|216.06|213.26|216.18|213.38|215.84|213.04|0
1687320600000|2023-06-21 04:10:00|216.01|213.21|215.95|213.15|216.17|213.37|215.95|213.15|0
1687320900000|2023-06-21 04:15:00|216.01|213.21|216.06|213.26|216.17|213.37|215.95|213.15|0
1687321200000|2023-06-21 04:20:00|215.94|213.14|215.72|212.92|216.06|213.26|215.72|212.92|0
1687321500000|2023-06-21 04:25:00|215.6|212.8|215.6|212.8|215.71|212.91|215.49|212.69|0
1687321800000|2023-06-21 04:30:00|215.66|212.86|215.83|213.03|215.94|213.14|215.6|212.8|0
1687322100000|2023-06-21 04:35:00|215.71|212.91|215.48|212.68|215.83|213.03|215.37|212.57|0
1687322400000|2023-06-21 04:40:00|215.6|212.8|215.37|212.57|215.6|212.8|215.37|212.57|0
1687322700000|2023-06-21 04:45:00|215.26|212.46|215.37|212.57|215.48|212.68|215.26|212.46|0
1687323000000|2023-06-21 04:50:00|215.48|212.68|215.31|212.51|215.48|212.68|215.31|212.51|0
1687323300000|2023-06-21 04:55:00|215.25|212.45|215.14|212.34|215.48|212.68|215.14|212.34|0
1687323600000|2023-06-21 05:00:00|215.2|212.4|215.25|212.45|215.48|212.68|215.14|212.34|0
1687323900000|2023-06-21 05:05:00|215.36|212.56|215.59|212.79|215.7|212.9|215.36|212.56|0
1687324200000|2023-06-21 05:10:00|215.7|212.9|215.59|212.79|215.7|212.9|215.53|212.73|0
1687324500000|2023-06-21 05:15:00|215.7|212.9|215.36|212.56|215.7|212.9|215.25|212.45|0
1687324800000|2023-06-21 05:20:00|215.3|212.5|215.47|212.67|215.58|212.78|215.25|212.45|0
1687325100000|2023-06-21 05:25:00|215.58|212.78|216.38|213.58|216.49|213.69|215.58|212.78|0
1687325400000|2023-06-21 05:30:00|216.49|213.69|217.06|214.26|217.29|214.49|216.38|213.58|0
1687325700000|2023-06-21 05:35:00|216.95|214.15|216.83|214.03|217.18|214.38|216.72|213.92|0
1687326000000|2023-06-21 05:40:00|216.72|213.92|217|214.2|217.06|214.26|216.6|213.8|0
1687326300000|2023-06-21 05:45:00|217.06|214.26|217.06|214.26|217.17|214.37|216.83|214.03|0
1687326600000|2023-06-21 05:50:00|217.12|214.32|217.17|214.37|217.29|214.49|217.06|214.26|0
1687326900000|2023-06-21 05:55:00|217.23|214.43|216.94|214.14|217.23|214.43|216.83|214.03|0
1687327200000|2023-06-21 06:00:00|217.05|214.25|218.43|215.63|218.49|215.69|216.71|213.91|0
1687327500000|2023-06-21 06:05:00|218.46|216.06|218.57|216.17|218.8|216.4|218.11|215.71|0
1687327800000|2023-06-21 06:10:00|218.45|216.05|217.65|215.25|219.26|216.86|217.65|215.25|0
1687328100000|2023-06-21 06:15:00|217.71|215.31|217.31|214.91|217.88|215.48|217.19|214.79|0
1687328400000|2023-06-21 06:20:00|217.25|214.85|217.99|215.59|218.11|215.71|217.19|214.79|0
1687328700000|2023-06-21 06:25:00|217.88|215.48|217.87|215.47|218.1|215.7|217.76|215.36|0
1687329000000|2023-06-21 06:30:00|217.99|215.59|217.53|215.13|217.99|215.59|217.53|215.13|0
1687329300000|2023-06-21 06:35:00|217.64|215.24|218.56|216.16|218.67|216.27|217.59|215.19|0
1687329600000|2023-06-21 06:40:00|218.44|216.04|218.44|216.04|219.02|216.62|218.33|215.93|0
1687329900000|2023-06-21 06:45:00|218.5|216.1|218.44|216.04|218.67|216.27|218.21|215.81|0
1687330200000|2023-06-21 06:50:00|218.39|215.99|218.33|215.93|218.44|216.04|218.1|215.7|0
1687330500000|2023-06-21 06:55:00|218.44|216.04|218.9|216.5|218.9|216.5|218.1|215.7|0
1687330800000|2023-06-21 07:00:00|219.01|216.61|220.39|217.99|220.63|218.23|219.01|216.61|0
1687331100000|2023-06-21 07:05:00|220.51|218.11|219.7|217.3|220.51|218.11|219.36|216.96|0
1687331400000|2023-06-21 07:10:00|219.59|217.19|218.55|216.15|219.7|217.3|218.55|216.15|0
1687331700000|2023-06-21 07:15:00|218.43|216.03|218.43|216.03|218.66|216.26|217.4|215|0
1687332000000|2023-06-21 07:20:00|218.55|216.15|218.66|216.26|219.24|216.84|218.03|215.63|0
1687332300000|2023-06-21 07:25:00|218.55|216.15|216.94|214.54|218.66|216.26|216.94|214.54|0
1687332600000|2023-06-21 07:30:00|216.83|214.43|216.83|214.43|217.51|215.11|216.43|214.03|0
1687332900000|2023-06-21 07:35:00|217.05|214.65|218.43|216.03|218.66|216.26|217.05|214.65|0
1687333200000|2023-06-21 07:40:00|218.54|216.14|217.85|215.45|218.54|216.14|217.62|215.22|0
1687333500000|2023-06-21 07:45:00|217.91|215.51|217.28|214.88|218.26|215.86|217.17|214.77|0
1687333800000|2023-06-21 07:50:00|217.39|214.99|217.79|215.39|218.08|215.68|217.05|214.65|0
1687334100000|2023-06-21 07:55:00|217.85|215.45|217.73|215.33|217.96|215.56|217.28|214.88|0
1687334400000|2023-06-21 08:00:00|217.5|215.1|217.56|215.16|217.96|215.56|217.28|214.88|0
1687334700000|2023-06-21 08:05:00|217.62|215.22|217.16|214.76|218.08|215.68|216.93|214.53|0
1687335000000|2023-06-21 08:10:00|217.04|214.64|216.81|214.41|217.04|214.64|215.9|213.5|0
1687335300000|2023-06-21 08:15:00|216.93|214.53|216.47|214.07|216.93|214.53|216.24|213.84|0
1687335600000|2023-06-21 08:20:00|216.42|214.02|216.36|213.96|216.7|214.3|216.24|213.84|0
1687335900000|2023-06-21 08:25:00|216.24|213.84|216.47|214.07|216.58|214.18|216.13|213.73|0
1687336200000|2023-06-21 08:30:00|216.35|213.95|215.22|212.82|216.35|213.95|215.22|212.82|0
1687336500000|2023-06-21 08:35:00|215.33|212.93|215.78|213.38|215.78|213.38|215.21|212.81|0
1687336800000|2023-06-21 08:40:00|215.9|213.5|216.46|214.06|216.46|214.06|215.67|213.27|0
1687337100000|2023-06-21 08:45:00|216.41|214.01|216.23|213.83|216.69|214.29|216.01|213.61|0
1687337400000|2023-06-21 08:50:00|216.18|213.78|216.35|213.95|216.46|214.06|216.01|213.61|0
1687337700000|2023-06-21 08:55:00|216.23|213.83|216.46|214.06|216.46|214.06|216.12|213.72|0
1687338000000|2023-06-21 09:00:00|216.35|213.95|216.57|214.17|216.69|214.29|215.89|213.49|0
1687338300000|2023-06-21 09:05:00|216.63|214.23|216.8|214.4|216.91|214.51|216.12|213.72|0
1687338600000|2023-06-21 09:10:00|216.74|214.34|216.51|214.11|216.91|214.51|216.45|214.05|0
1687338900000|2023-06-21 09:15:00|216.45|214.05|216.68|214.28|216.8|214.4|216.34|213.94|0
1687339200000|2023-06-21 09:20:00|216.74|214.34|217.37|214.97|217.48|215.08|216.34|213.94|0
1687339500000|2023-06-21 09:25:00|217.54|215.14|216.56|214.16|217.59|215.19|216.56|214.16|0
1687339800000|2023-06-21 09:30:00|216.45|214.05|216.51|214.11|216.56|214.16|216.34|213.94|0
1687340100000|2023-06-21 09:35:00|216.56|214.16|215.65|213.25|216.68|214.28|215.65|213.25|0
1687340400000|2023-06-21 09:40:00|215.71|213.31|215.65|213.25|215.88|213.48|215.59|213.19|0
1687340700000|2023-06-21 09:45:00|215.42|213.02|215.31|212.91|215.59|213.19|215.08|212.68|0
1687341000000|2023-06-21 09:50:00|215.42|213.02|215.3|212.9|215.42|213.02|215.08|212.68|0
1687341300000|2023-06-21 09:55:00|215.36|212.96|215.87|213.47|215.87|213.47|215.3|212.9|0
1687341600000|2023-06-21 10:00:00|215.76|213.36|215.53|213.13|215.99|213.59|215.42|213.02|0
1687341900000|2023-06-21 10:05:00|215.59|213.19|215.53|213.13|215.64|213.24|215.3|212.9|0
1687342200000|2023-06-21 10:10:00|215.41|213.01|215.19|212.79|215.64|213.24|215.19|212.79|0
1687342500000|2023-06-21 10:15:00|215.07|212.67|215.3|212.9|215.3|212.9|215.07|212.67|0
1687342800000|2023-06-21 10:20:00|215.07|212.67|214.84|212.44|215.3|212.9|214.39|211.99|0
1687343100000|2023-06-21 10:25:00|214.96|212.56|214.84|212.44|215.3|212.9|214.84|212.44|0
1687343400000|2023-06-21 10:30:00|214.73|212.33|215.18|212.78|215.29|212.89|214.73|212.33|0
1687343700000|2023-06-21 10:35:00|215.29|212.89|214.95|212.55|215.41|213.01|214.61|212.21|0
1687344000000|2023-06-21 10:40:00|214.9|212.5|215.52|213.12|215.52|213.12|214.84|212.44|0
1687344300000|2023-06-21 10:45:00|215.4|213|215.97|213.57|216.2|213.8|215.4|213|0
1687344600000|2023-06-21 10:50:00|216.08|213.68|215.97|213.57|216.08|213.68|215.63|213.23|0
1687344900000|2023-06-21 10:55:00|216.08|213.68|215.97|213.57|216.42|214.02|215.97|213.57|0
1687345200000|2023-06-21 11:00:00|216.08|213.68|216.42|214.02|216.54|214.14|215.85|213.45|0
1687345500000|2023-06-21 11:05:00|216.37|213.97|216.31|213.91|216.76|214.36|216.31|213.91|0
1687345800000|2023-06-21 11:10:00|216.42|214.02|216.76|214.36|216.76|214.36|216.42|214.02|0
1687346100000|2023-06-21 11:15:00|216.82|214.42|217.56|215.16|217.56|215.16|216.76|214.36|0
1687346400000|2023-06-21 11:20:00|217.45|215.05|216.99|214.59|217.56|215.16|216.99|214.59|0
1687346700000|2023-06-21 11:25:00|217.1|214.7|217.1|214.7|217.22|214.82|216.87|214.47|0
1687347000000|2023-06-21 11:30:00|217.21|214.81|217.33|214.93|217.44|215.04|216.87|214.47|0
1687347300000|2023-06-21 11:35:00|217.27|214.87|217.67|215.27|217.78|215.38|217.1|214.7|0
1687347600000|2023-06-21 11:40:00|217.78|215.38|216.87|214.47|217.9|215.5|216.87|214.47|0
1687347900000|2023-06-21 11:45:00|216.75|214.35|216.75|214.35|216.98|214.58|216.75|214.35|0
1687348200000|2023-06-21 11:50:00|216.81|214.41|216.75|214.35|217.32|214.92|216.75|214.35|0
1687348500000|2023-06-21 11:55:00|216.86|214.46|217.21|214.81|217.21|214.81|216.75|214.35|0
1687348800000|2023-06-21 12:00:00|217.32|214.92|217.89|215.49|218.35|215.95|217.32|214.92|0
1687349100000|2023-06-21 12:05:00|218|215.6|218.35|215.95|218.35|215.95|217.66|215.26|0
1687349400000|2023-06-21 12:10:00|218.23|215.83|219.15|216.75|219.27|216.87|218.23|215.83|0
1687349700000|2023-06-21 12:15:00|219.04|216.64|219.32|216.92|219.72|217.32|219.03|216.63|0
1687350000000|2023-06-21 12:20:00|219.38|216.98|219.84|217.44|220.07|217.67|219.15|216.75|0
1687350300000|2023-06-21 12:25:00|219.95|217.55|221.22|218.82|221.22|218.82|219.84|217.44|0
1687350600000|2023-06-21 12:30:00|220.94|218.54|221.22|218.82|221.69|219.29|219.26|216.86|0
1687350900000|2023-06-21 12:35:00|221.34|218.94|220.99|218.59|222.38|219.98|220.64|218.24|0
1687351200000|2023-06-21 12:40:00|221.11|218.71|220.99|218.59|221.11|218.71|220.29|217.89|0
1687351500000|2023-06-21 12:45:00|220.87|218.47|220.76|218.36|221.1|218.7|220.41|218.01|0
1687351800000|2023-06-21 12:50:00|220.75|218.35|221.45|219.05|221.8|219.4|220.75|218.35|0
1687352100000|2023-06-21 12:55:00|221.33|218.93|221.45|219.05|221.45|219.05|220.64|218.24|0
1687352400000|2023-06-21 13:00:00|221.33|218.93|221.79|219.39|221.79|219.39|220.98|218.58|0
1687352700000|2023-06-21 13:05:00|221.91|219.51|222.49|220.09|222.72|220.32|221.45|219.05|0
1687353000000|2023-06-21 13:10:00|222.37|219.97|222.25|219.85|222.72|220.32|221.91|219.51|0
1687353300000|2023-06-21 13:15:00|222.37|219.97|222.25|219.85|222.95|220.55|222.02|219.62|0
1687353600000|2023-06-21 13:20:00|222.14|219.74|221.09|218.69|222.49|220.09|221.09|218.69|0
1687353900000|2023-06-21 13:25:00|220.86|218.46|221.55|219.15|221.79|219.39|220.74|218.34|0
1687354200000|2023-06-21 13:30:00|222.25|219.85|224.11|221.71|224.47|222.07|222.25|219.85|0
1687354500000|2023-06-21 13:35:00|224.06|221.66|222.39|219.99|224.23|221.83|220.76|218.36|0
1687354800000|2023-06-21 13:40:00|222.63|220.23|222.51|220.11|223.45|221.05|221.46|219.06|0
1687355100000|2023-06-21 13:45:00|222.63|220.23|222.04|219.64|222.98|220.58|220.4|218|0
1687355400000|2023-06-21 13:50:00|222.27|219.87|223.21|220.81|223.68|221.28|221.92|219.52|0
1687355700000|2023-06-21 13:55:00|223.09|220.69|222.69|220.29|224.22|221.82|218.12|215.72|0
1687356000000|2023-06-21 14:00:00|222.45|220.05|224.93|222.53|226.11|223.71|221.86|219.46|0
1687356300000|2023-06-21 14:05:00|225.05|222.65|225.12|222.72|226.3|223.9|223.39|220.99|0
1687356600000|2023-06-21 14:10:00|225.23|222.83|222.28|219.88|225.23|222.83|222.28|219.88|0
1687356900000|2023-06-21 14:15:00|222.4|220|222.28|219.88|222.75|220.35|219.71|217.31|0
1687357200000|2023-06-21 14:20:00|222.4|220|222.28|219.88|222.99|220.59|221.34|218.94|0
1687357500000|2023-06-21 14:25:00|222.4|220|222.16|219.76|223.34|220.94|221.34|218.94|0
1687357800000|2023-06-21 14:30:00|221.93|219.53|221.22|218.82|222.63|220.23|220.64|218.24|0
1687358100000|2023-06-21 14:35:00|221.45|219.05|220.98|218.58|222.75|220.35|220.52|218.12|0
1687358400000|2023-06-21 14:40:00|220.87|218.47|225.22|222.82|225.22|222.82|220.52|218.12|0
1687358700000|2023-06-21 14:45:00|225.11|222.71|226.53|224.13|226.88|224.48|224.75|222.35|0
1687359000000|2023-06-21 14:50:00|226.64|224.24|223.92|221.52|228.07|225.67|223.69|221.29|0
1687359300000|2023-06-21 14:55:00|224.04|221.64|222.15|219.75|224.28|221.88|221.92|219.52|0
1687359600000|2023-06-21 15:00:00|221.92|219.52|223.21|220.81|223.45|221.05|220.86|218.46|0
1687359900000|2023-06-21 15:05:00|222.86|220.46|223.8|221.4|225.82|223.42|222.74|220.34|0
1687360200000|2023-06-21 15:10:00|223.57|221.17|223.33|220.93|224.28|221.88|222.74|220.34|0
1687360500000|2023-06-21 15:15:00|223.09|220.69|224.28|221.88|224.28|221.88|222.97|220.57|0
1687360800000|2023-06-21 15:20:00|224.63|222.23|222.61|220.21|224.63|222.23|221.55|219.15|0
1687361100000|2023-06-21 15:25:00|222.5|220.1|220.26|217.86|222.5|220.1|220.26|217.86|0
1687361400000|2023-06-21 15:30:00|220.49|218.09|220.49|218.09|221.2|218.8|220.02|217.62|0
1687361700000|2023-06-21 15:35:00|220.37|217.97|218.26|215.86|220.49|218.09|217.68|215.28|0
1687362000000|2023-06-21 15:40:00|218.15|215.75|219.08|216.68|219.08|216.68|217.21|214.81|0
1687362300000|2023-06-21 15:45:00|219.2|216.8|218.73|216.33|219.2|216.8|218.14|215.74|0
1687362600000|2023-06-21 15:50:00|218.61|216.21|220.72|218.32|220.72|218.32|218.61|216.21|0
1687362900000|2023-06-21 15:55:00|220.84|218.44|221.25|218.85|221.31|218.91|219.9|217.5|0
1687363200000|2023-06-21 16:00:00|221.31|218.91|219.78|217.38|221.42|219.02|219.66|217.26|0
1687363500000|2023-06-21 16:05:00|219.54|217.14|218.84|216.44|219.66|217.26|218.14|215.74|0
1687363800000|2023-06-21 16:10:00|218.6|216.2|218.6|216.2|219.66|217.26|218.49|216.09|0
1687364100000|2023-06-21 16:15:00|218.55|216.15|217.55|215.15|218.72|216.32|216.16|213.76|0
1687364400000|2023-06-21 16:20:00|217.67|215.27|218.88|216.48|219.23|216.83|217.43|215.03|0
1687364700000|2023-06-21 16:25:00|218.94|216.54|218.76|216.36|220.04|217.64|218.76|216.36|0
1687365000000|2023-06-21 16:30:00|218.64|216.24|218.64|216.24|218.88|216.48|217.48|215.08|0
1687365300000|2023-06-21 16:35:00|218.76|216.36|218.64|216.24|219.81|217.41|218.64|216.24|0
1687365600000|2023-06-21 16:40:00|218.52|216.12|219.45|217.05|219.69|217.29|218.06|215.66|0
1687365900000|2023-06-21 16:45:00|219.34|216.94|221.21|218.81|221.33|218.93|219.34|216.94|0
1687366200000|2023-06-21 16:50:00|221.33|218.93|220.86|218.46|221.33|218.93|219.69|217.29|0
1687366500000|2023-06-21 16:55:00|220.97|218.57|221.38|218.98|221.91|219.51|220.62|218.22|0
1687366800000|2023-06-21 17:00:00|221.32|218.92|221.44|219.04|223.44|221.04|221.32|218.92|0
1687367100000|2023-06-21 17:05:00|221.56|219.16|220.5|218.1|222.03|219.63|220.5|218.1|0
1687367400000|2023-06-21 17:10:00|220.38|217.98|221.67|219.27|221.79|219.39|219.8|217.4|0
1687367700000|2023-06-21 17:15:00|221.79|219.39|221.55|219.15|222.02|219.62|220.85|218.45|0
1687368000000|2023-06-21 17:20:00|221.79|219.39|222.85|220.45|222.96|220.56|221.55|219.15|0
1687368300000|2023-06-21 17:25:00|222.96|220.56|222.37|219.97|223.32|220.92|221.43|219.03|0
1687368600000|2023-06-21 17:30:00|222.49|220.09|221.9|219.5|222.73|220.33|221.43|219.03|0
1687368900000|2023-06-21 17:35:00|221.78|219.38|220.72|218.32|222.14|219.74|220.61|218.21|0
1687369200000|2023-06-21 17:40:00|220.84|218.44|221.43|219.03|221.9|219.5|220.37|217.97|0
1687369500000|2023-06-21 17:45:00|221.31|218.91|220.37|217.97|221.43|219.03|219.79|217.39|0
1687369800000|2023-06-21 17:50:00|220.43|218.03|219.55|217.15|220.6|218.2|219.2|216.8|0
1687370100000|2023-06-21 17:55:00|219.43|217.03|218.73|216.33|220.13|217.73|218.62|216.22|0
1687370400000|2023-06-21 18:00:00|218.62|216.22|218.85|216.45|219.2|216.8|218.5|216.1|0
1687370700000|2023-06-21 18:05:00|218.96|216.56|219.08|216.68|219.08|216.68|218.15|215.75|0
1687371000000|2023-06-21 18:10:00|219.2|216.8|217.8|215.4|219.2|216.8|217.74|215.34|0
1687371300000|2023-06-21 18:15:00|217.68|215.28|216.18|213.78|217.8|215.4|215.94|213.54|0
1687371600000|2023-06-21 18:20:00|215.94|213.54|215.14|212.74|216.29|213.89|215.02|212.62|0
1687371900000|2023-06-21 18:25:00|215.02|212.62|215.77|213.37|217.76|215.36|215.02|212.62|0
1687372200000|2023-06-21 18:30:00|215.65|213.25|214.96|212.56|215.88|213.48|214.5|212.1|0
1687372500000|2023-06-21 18:35:00|214.85|212.45|215.88|213.48|216.45|214.05|214.85|212.45|0
1687372800000|2023-06-21 18:40:00|215.76|213.36|216.22|213.82|217.03|214.63|215.65|213.25|0
1687373100000|2023-06-21 18:45:00|216.11|213.71|217.26|214.86|217.49|215.09|215.99|213.59|0
1687373400000|2023-06-21 18:50:00|217.14|214.74|215.87|213.47|217.32|214.92|215.3|212.9|0
1687373700000|2023-06-21 18:55:00|215.99|213.59|216.45|214.05|217.14|214.74|215.99|213.59|0
1687374000000|2023-06-21 19:00:00|216.68|214.28|218.99|216.59|218.99|216.59|216.56|214.16|0
1687374300000|2023-06-21 19:05:00|219.11|216.71|218.64|216.24|219.81|217.41|218.3|215.9|0
1687374600000|2023-06-21 19:10:00|218.53|216.13|217.71|215.31|219.11|216.71|217.6|215.2|0
1687374900000|2023-06-21 19:15:00|217.83|215.43|217.83|215.43|218.29|215.89|217.37|214.97|0
1687375200000|2023-06-21 19:20:00|217.6|215.2|219.45|217.05|219.57|217.17|217.6|215.2|0
1687375500000|2023-06-21 19:25:00|219.34|216.94|220.27|217.87|220.27|217.87|219.1|216.7|0
1687375800000|2023-06-21 19:30:00|220.15|217.75|222.84|220.44|223.08|220.68|219.92|217.52|0
1687376100000|2023-06-21 19:35:00|222.96|220.56|223.67|221.27|225.09|222.69|222.37|219.97|0
1687376400000|2023-06-21 19:40:00|223.43|221.03|222.25|219.85|224.02|221.62|221.9|219.5|0
1687376700000|2023-06-21 19:45:00|222.14|219.74|221.43|219.03|222.72|220.32|221.2|218.8|0
1687377000000|2023-06-21 19:50:00|221.2|218.8|220.27|217.87|221.78|219.38|218.75|216.35|0
1687377300000|2023-06-21 19:55:00|220.5|218.1|222.62|220.22|223.69|221.29|220.39|217.99|0
1687377600000|2023-06-21 20:00:00|222.39|219.99|221.8|219.4|222.98|220.58|221.44|219.04|0
1687377900000|2023-06-21 20:05:00|221.68|219.28|221.09|218.69|221.68|219.28|221.09|218.69|0
1687378200000|2023-06-21 20:10:00|220.97|218.57|221.91|219.51|221.91|219.51|220.97|218.57|0
1687378500000|2023-06-21 20:15:00|222.11|219.31|222.7|219.9|222.7|219.9|222.11|219.31|0
1687378800000|2023-06-21 20:20:00|222.82|220.02|222.46|219.66|222.94|220.14|222.23|219.43|0
1687379100000|2023-06-21 20:25:00|222.58|219.78|222.58|219.78|222.58|219.78|222.46|219.66|0
1687379400000|2023-06-21 20:30:00|222.46|219.66|222.34|219.54|222.7|219.9|222.34|219.54|0
1687379700000|2023-06-21 20:35:00|222.22|219.42|222.46|219.66|222.58|219.78|222.22|219.42|0
1687380000000|2023-06-21 20:40:00|222.34|219.54|222.34|219.54|222.46|219.66|222.17|219.37|0
1687380300000|2023-06-21 20:45:00|222.4|219.6|222.57|219.77|222.57|219.77|222.22|219.42|0
1687380600000|2023-06-21 20:50:00|222.46|219.66|222.45|219.65|222.81|220.01|222.45|219.65|0
1687380900000|2023-06-21 20:55:00|222.52|219.72|222.51|219.71|222.69|219.89|222.4|219.6|0
1687381200000|2023-06-21 21:00:00|222.43|219.63|222.31|219.51|222.75|219.95|222.24|219.44|0
1687381500000|2023-06-21 21:05:00|222.29|219.49|222.38|219.58|222.41|219.61|222.29|219.49|0
1687381800000|2023-06-21 21:10:00|222.44|219.64|222.38|219.58|222.44|219.64|222.38|219.58|0
1687382100000|2023-06-21 21:15:00|222.43|219.63|222.46|219.66|222.46|219.66|222.43|219.63|0
1687382400000|2023-06-21 21:20:00|222.48|219.68|222.49|219.69|222.49|219.69|222.44|219.64|0
1687382700000|2023-06-21 21:25:00|222.51|219.71|222.48|219.68|222.58|219.78|222.41|219.61|0
1687383000000|2023-06-21 21:30:00|222.41|219.61|222.48|219.68|222.49|219.69|222.41|219.61|0
1687383300000|2023-06-21 21:35:00|222.49|219.69|222.49|219.69|222.49|219.69|222.47|219.67|0
1687383600000|2023-06-21 21:40:00|222.47|219.67|222.35|219.55|222.47|219.67|222.35|219.55|0
1687383900000|2023-06-21 21:45:00|222.3|219.5|222.49|219.69|222.49|219.69|222.3|219.5|0
1687384200000|2023-06-21 21:50:00|222.48|219.68|222.45|219.65|222.56|219.76|222.38|219.58|0
1687384500000|2023-06-21 21:55:00|222.52|219.72|222.48|219.68|222.54|219.74|222.36|219.56|0
1687384800000|2023-06-21 22:00:00|222.43|219.63|221.2|218.4|222.5|219.7|221.2|218.4|0
1687385100000|2023-06-21 22:05:00|221.25|218.45|221.61|218.81|221.72|218.92|221.14|218.34|0
1687385400000|2023-06-21 22:10:00|221.55|218.75|222.14|219.34|222.19|219.39|221.37|218.57|0
1687385700000|2023-06-21 22:15:00|222.08|219.28|221.73|218.93|222.31|219.51|221.5|218.7|0
1687386000000|2023-06-21 22:20:00|221.85|219.05|221.97|219.17|222.32|219.52|221.73|218.93|0
1687386300000|2023-06-21 22:25:00|222.09|219.29|222.2|219.4|222.56|219.76|222.09|219.29|0
1687386600000|2023-06-21 22:30:00|222.09|219.29|221.91|219.11|222.09|219.29|221.85|219.05|0
1687386900000|2023-06-21 22:35:00|221.85|219.05|221.96|219.16|221.97|219.17|221.73|218.93|0
1687387200000|2023-06-21 22:40:00|222.08|219.28|222.2|219.4|222.44|219.64|222.08|219.28|0
1687387500000|2023-06-21 22:45:00|221.96|219.16|222.08|219.28|222.2|219.4|221.96|219.16|0
1687387800000|2023-06-21 22:50:00|222.02|219.22|222.08|219.28|222.43|219.63|222.02|219.22|0
1687388100000|2023-06-21 22:55:00|221.96|219.16|221.96|219.16|222.02|219.22|221.72|218.92|0
1687388400000|2023-06-21 23:00:00|221.84|219.04|221.19|218.39|221.84|219.04|221.13|218.33|0
1687388700000|2023-06-21 23:05:00|221.25|218.45|221.01|218.21|221.25|218.45|220.89|218.09|0
1687389000000|2023-06-21 23:10:00|221.07|218.27|221.01|218.21|221.13|218.33|221.01|218.21|0
1687389300000|2023-06-21 23:15:00|220.89|218.09|220.77|217.97|220.89|218.09|220.66|217.86|0
1687389600000|2023-06-21 23:20:00|220.89|218.09|220.77|217.97|220.89|218.09|220.77|217.97|0
1687389900000|2023-06-21 23:25:00|220.89|218.09|221.24|218.44|221.24|218.44|220.89|218.09|0
1687390200000|2023-06-21 23:30:00|221.18|218.38|220.89|218.09|221.36|218.56|220.89|218.09|0
1687390500000|2023-06-21 23:35:00|220.95|218.15|221|218.2|221|218.2|220.95|218.15|0
1687390800000|2023-06-21 23:40:00|220.88|218.08|221|218.2|221.12|218.32|220.88|218.08|0
1687391100000|2023-06-21 23:45:00|221.06|218.26|221.24|218.44|221.35|218.55|221|218.2|0
1687391400000|2023-06-21 23:50:00|221.35|218.55|221.35|218.55|221.59|218.79|221.3|218.5|0
1687391700000|2023-06-21 23:55:00|221.3|218.5|221.23|218.43|221.35|218.55|221.23|218.43|0
1687392000000|2023-06-22 00:00:00|221.35|218.55|220.52|217.72|221.35|218.55|220.41|217.61|0
1687392300000|2023-06-22 00:05:00|220.41|217.61|220.76|217.96|221.23|218.43|220.41|217.61|0
1687392600000|2023-06-22 00:10:00|220.64|217.84|220.4|217.6|220.99|218.19|220.4|217.6|0
1687392900000|2023-06-22 00:15:00|220.46|217.66|220.05|217.25|220.76|217.96|219.93|217.13|0
1687393200000|2023-06-22 00:20:00|220.28|217.48|220.75|217.95|220.87|218.07|220.17|217.37|0
1687393500000|2023-06-22 00:25:00|220.82|218.02|220.63|217.83|221.11|218.31|220.63|217.83|0
1687393800000|2023-06-22 00:30:00|220.75|217.95|221.34|218.54|221.46|218.66|220.75|217.95|0
1687394100000|2023-06-22 00:35:00|221.46|218.66|221.34|218.54|221.58|218.78|221.34|218.54|0
1687394400000|2023-06-22 00:40:00|221.46|218.66|221.46|218.66|221.58|218.78|221.34|218.54|0
1687394700000|2023-06-22 00:45:00|221.34|218.54|221.34|218.54|221.34|218.54|221.1|218.3|0
1687395000000|2023-06-22 00:50:00|221.22|218.42|221.57|218.77|221.93|219.13|221.22|218.42|0
1687395300000|2023-06-22 00:55:00|221.69|218.89|221.45|218.65|221.69|218.89|221.22|218.42|0
1687395600000|2023-06-22 01:00:00|221.33|218.53|221.45|218.65|221.45|218.65|221.1|218.3|0
1687395900000|2023-06-22 01:05:00|221.8|219|221.57|218.77|222.04|219.24|221.45|218.65|0
1687396200000|2023-06-22 01:10:00|221.68|218.88|221.8|219|221.92|219.12|221.57|218.77|0
1687396500000|2023-06-22 01:15:00|221.68|218.88|222.04|219.24|222.04|219.24|221.68|218.88|0
1687396800000|2023-06-22 01:20:00|221.98|219.18|222.15|219.35|222.15|219.35|221.92|219.12|0
1687397100000|2023-06-22 01:25:00|222.27|219.47|222.39|219.59|222.51|219.71|222.15|219.35|0
1687397400000|2023-06-22 01:30:00|222.51|219.71|222.92|220.12|222.98|220.18|222.39|219.59|0
1687397700000|2023-06-22 01:35:00|222.98|220.18|222.5|219.7|223.1|220.3|222.5|219.7|0
1687398000000|2023-06-22 01:40:00|222.39|219.59|222.56|219.76|222.62|219.82|222.39|219.59|0
1687398300000|2023-06-22 01:45:00|222.62|219.82|222.92|220.12|223.21|220.41|222.5|219.7|0
1687398600000|2023-06-22 01:50:00|222.98|220.18|222.74|219.94|222.98|220.18|222.74|219.94|0
1687398900000|2023-06-22 01:55:00|222.86|220.06|222.97|220.17|223.09|220.29|222.86|220.06|0
1687399200000|2023-06-22 02:00:00|223.09|220.29|223.21|220.41|223.45|220.65|223.09|220.29|0
1687399500000|2023-06-22 02:05:00|223.33|220.53|223.21|220.41|223.33|220.53|223.09|220.29|0
1687399800000|2023-06-22 02:10:00|223.33|220.53|224.75|221.95|224.87|222.07|223.33|220.53|0
1687400100000|2023-06-22 02:15:00|224.82|222.02|224.22|221.42|224.87|222.07|224.16|221.36|0
1687400400000|2023-06-22 02:20:00|224.16|221.36|224.16|221.36|224.39|221.59|224.04|221.24|0
1687400700000|2023-06-22 02:25:00|224.15|221.35|223.68|220.88|224.27|221.47|223.68|220.88|0
1687401000000|2023-06-22 02:30:00|223.56|220.76|223.44|220.64|223.8|221|223.32|220.52|0
1687401300000|2023-06-22 02:35:00|223.32|220.52|223.2|220.4|223.44|220.64|223.2|220.4|0
1687401600000|2023-06-22 02:40:00|223.26|220.46|223.08|220.28|223.32|220.52|223.08|220.28|0
1687401900000|2023-06-22 02:45:00|222.96|220.16|222.96|220.16|223.08|220.28|222.84|220.04|0
1687402200000|2023-06-22 02:50:00|222.84|220.04|223.19|220.39|223.2|220.4|222.84|220.04|0
1687402500000|2023-06-22 02:55:00|223.31|220.51|223.19|220.39|223.31|220.51|223.07|220.27|0
1687402800000|2023-06-22 03:00:00|223.07|220.27|223.19|220.39|223.31|220.51|223.07|220.27|0
1687403100000|2023-06-22 03:05:00|223.25|220.45|223.25|220.45|223.31|220.51|223.07|220.27|0
1687403400000|2023-06-22 03:10:00|223.19|220.39|223.07|220.27|223.19|220.39|222.95|220.15|0
1687403700000|2023-06-22 03:15:00|223.19|220.39|223.54|220.74|223.9|221.1|223.19|220.39|0
1687404000000|2023-06-22 03:20:00|223.78|220.98|223.66|220.86|223.78|220.98|223.54|220.74|0
1687404300000|2023-06-22 03:25:00|224.02|221.22|223.78|220.98|224.02|221.22|223.66|220.86|0
1687404600000|2023-06-22 03:30:00|223.72|220.92|223.18|220.38|223.78|220.98|223.18|220.38|0
1687404900000|2023-06-22 03:35:00|223.06|220.26|222.47|219.67|223.06|220.26|222.47|219.67|0
1687405200000|2023-06-22 03:40:00|222.35|219.55|222.65|219.85|222.82|220.02|222.35|219.55|0
1687405500000|2023-06-22 03:45:00|222.59|219.79|222.23|219.43|222.71|219.91|222.23|219.43|0
1687405800000|2023-06-22 03:50:00|222.35|219.55|222.35|219.55|222.47|219.67|222.23|219.43|0
1687406100000|2023-06-22 03:55:00|222.47|219.67|222.35|219.55|222.47|219.67|222.23|219.43|0
1687406400000|2023-06-22 04:00:00|222.29|219.49|222.46|219.66|222.46|219.66|222.23|219.43|0
1687406700000|2023-06-22 04:05:00|222.41|219.61|222.7|219.9|222.7|219.9|222.23|219.43|0
1687407000000|2023-06-22 04:10:00|222.82|220.02|222.93|220.13|222.93|220.13|222.7|219.9|0
1687407300000|2023-06-22 04:15:00|222.82|220.02|222.81|220.01|222.93|220.13|222.7|219.9|0
1687407600000|2023-06-22 04:20:00|222.7|219.9|222.81|220.01|222.81|220.01|222.69|219.89|0
1687407900000|2023-06-22 04:25:00|222.93|220.13|223.7|220.9|223.76|220.96|222.93|220.13|0
1687408200000|2023-06-22 04:30:00|223.64|220.84|223.52|220.72|223.64|220.84|223.4|220.6|0
1687408500000|2023-06-22 04:35:00|223.4|220.6|223.05|220.25|223.4|220.6|223.05|220.25|0
1687408800000|2023-06-22 04:40:00|223.16|220.36|223.28|220.48|223.4|220.6|223.16|220.36|0
1687409100000|2023-06-22 04:45:00|223.16|220.36|223.99|221.19|223.99|221.19|223.16|220.36|0
1687409400000|2023-06-22 04:50:00|223.94|221.14|223.99|221.19|224.23|221.43|223.76|220.96|0
1687409700000|2023-06-22 04:55:00|223.94|221.14|224.11|221.31|224.35|221.55|223.87|221.07|0
1687410000000|2023-06-22 05:00:00|224.23|221.43|224.71|221.91|224.94|222.14|224.11|221.31|0
1687410300000|2023-06-22 05:05:00|224.82|222.02|225.9|223.1|225.9|223.1|224.7|221.9|0
1687410600000|2023-06-22 05:10:00|225.78|222.98|225.78|222.98|225.78|222.98|225.3|222.5|0
1687410900000|2023-06-22 05:15:00|225.66|222.86|225.18|222.38|225.78|222.98|225.06|222.26|0
1687411200000|2023-06-22 05:20:00|225.24|222.44|225.3|222.5|225.42|222.62|225.06|222.26|0
1687411500000|2023-06-22 05:25:00|225.42|222.62|225.41|222.61|225.6|222.8|225.18|222.38|0
1687411800000|2023-06-22 05:30:00|225.48|222.68|225.53|222.73|225.65|222.85|225.41|222.61|0
1687412100000|2023-06-22 05:35:00|225.65|222.85|225.29|222.49|225.65|222.85|225.17|222.37|0
1687412400000|2023-06-22 05:40:00|225.17|222.37|225.77|222.97|225.89|223.09|225.17|222.37|0
1687412700000|2023-06-22 05:45:00|225.89|223.09|225.17|222.37|225.89|223.09|224.93|222.13|0
1687413000000|2023-06-22 05:50:00|225.05|222.25|225.17|222.37|225.29|222.49|224.93|222.13|0
1687413300000|2023-06-22 05:55:00|225.29|222.49|225.05|222.25|225.53|222.73|225.05|222.25|0
1687413600000|2023-06-22 06:00:00|225.17|222.37|227.11|224.31|227.11|224.31|225.05|222.25|0
1687413900000|2023-06-22 06:05:00|226.79|224.39|225.59|223.19|226.79|224.39|225.11|222.71|0
1687414200000|2023-06-22 06:10:00|225.71|223.31|227.51|225.11|228.12|225.72|225.47|223.07|0
1687414500000|2023-06-22 06:15:00|227.15|224.75|226.19|223.79|227.34|224.94|225.95|223.55|0
1687414800000|2023-06-22 06:20:00|226.07|223.67|227.03|224.63|227.39|224.99|226.07|223.67|0
1687415100000|2023-06-22 06:25:00|227.15|224.75|226.67|224.27|227.27|224.87|226.55|224.15|0
1687415400000|2023-06-22 06:30:00|226.79|224.39|226.43|224.03|227.03|224.63|226.19|223.79|0
1687415700000|2023-06-22 06:35:00|226.49|224.09|227.27|224.87|227.51|225.11|226.43|224.03|0
1687416000000|2023-06-22 06:40:00|227.14|224.74|227.02|224.62|227.27|224.87|226.78|224.38|0
1687416300000|2023-06-22 06:45:00|226.78|224.38|226.42|224.02|226.9|224.5|226.3|223.9|0
1687416600000|2023-06-22 06:50:00|226.54|224.14|226.18|223.78|226.84|224.44|226.06|223.66|0
1687416900000|2023-06-22 06:55:00|226.3|223.9|227.15|224.75|227.2|224.8|225.31|222.91|0
1687417200000|2023-06-22 07:00:00|226.84|224.44|227.91|225.51|228.39|225.99|226.84|224.44|0
1687417500000|2023-06-22 07:05:00|227.79|225.39|227.43|225.03|228.51|226.11|227.3|224.9|0
1687417800000|2023-06-22 07:10:00|227.18|224.78|228.93|226.53|228.99|226.59|226.82|224.42|0
1687418100000|2023-06-22 07:15:00|228.99|226.59|227.66|225.26|229.11|226.71|227.06|224.66|0
1687418400000|2023-06-22 07:20:00|227.3|224.9|227.9|225.5|228.75|226.35|226.94|224.54|0
1687418700000|2023-06-22 07:25:00|227.97|225.57|228.14|225.74|228.63|226.23|227.3|224.9|0
1687419000000|2023-06-22 07:30:00|227.96|225.56|228.26|225.86|228.62|226.22|226.82|224.42|0
1687419300000|2023-06-22 07:35:00|228.02|225.62|227.66|225.26|228.38|225.98|227.3|224.9|0
1687419600000|2023-06-22 07:40:00|227.78|225.38|227.05|224.65|228.02|225.62|226.81|224.41|0
1687419900000|2023-06-22 07:45:00|227|224.6|227.41|225.01|228.02|225.62|226.69|224.29|0
1687420200000|2023-06-22 07:50:00|227.36|224.96|227.05|224.65|227.36|224.96|225.49|223.09|0
1687420500000|2023-06-22 07:55:00|226.99|224.59|227.77|225.37|228.01|225.61|226.69|224.29|0
1687420800000|2023-06-22 08:00:00|227.65|225.25|227.29|224.89|228.25|225.85|227.29|224.89|0
1687421100000|2023-06-22 08:05:00|227.41|225.01|226.45|224.05|227.41|225.01|225.97|223.57|0
1687421400000|2023-06-22 08:10:00|226.33|223.93|226.45|224.05|226.93|224.53|225.97|223.57|0
1687421700000|2023-06-22 08:15:00|226.33|223.93|225.6|223.2|226.56|224.16|225.37|222.97|0
1687422000000|2023-06-22 08:20:00|225.84|223.44|225.9|223.5|225.96|223.56|225.01|222.61|0
1687422300000|2023-06-22 08:25:00|225.72|223.32|225.84|223.44|226.32|223.92|225.72|223.32|0
1687422600000|2023-06-22 08:30:00|225.96|223.56|226.44|224.04|227.04|224.64|225.72|223.32|0
1687422900000|2023-06-22 08:35:00|226.2|223.8|225.9|223.5|226.2|223.8|225.6|223.2|0
1687423200000|2023-06-22 08:40:00|225.84|223.44|225.96|223.56|226.2|223.8|225.72|223.32|0
1687423500000|2023-06-22 08:45:00|226.08|223.68|225.96|223.56|226.32|223.92|225.72|223.32|0
1687423800000|2023-06-22 08:50:00|226.19|223.79|227.15|224.75|227.15|224.75|226.19|223.79|0
1687424100000|2023-06-22 08:55:00|227.03|224.63|226.61|224.21|227.15|224.75|226.31|223.91|0
1687424400000|2023-06-22 09:00:00|226.55|224.15|226.07|223.67|226.55|224.15|225.95|223.55|0
1687424700000|2023-06-22 09:05:00|226.01|223.61|226.31|223.91|226.31|223.91|225.95|223.55|0
1687425000000|2023-06-22 09:10:00|226.43|224.03|225.59|223.19|226.43|224.03|225.59|223.19|0
1687425300000|2023-06-22 09:15:00|225.71|223.31|225.35|222.95|225.83|223.43|225.35|222.95|0
1687425600000|2023-06-22 09:20:00|225.29|222.89|225.95|223.55|226.07|223.67|225.23|222.83|0
1687425900000|2023-06-22 09:25:00|226.06|223.66|226.49|224.09|226.66|224.26|226.01|223.61|0
1687426200000|2023-06-22 09:30:00|226.42|224.02|226.06|223.66|226.54|224.14|225.7|223.3|0
1687426500000|2023-06-22 09:35:00|225.94|223.54|225.58|223.18|226.06|223.66|225.58|223.18|0
1687426800000|2023-06-22 09:40:00|225.46|223.06|225.34|222.94|225.7|223.3|225.34|222.94|0
1687427100000|2023-06-22 09:45:00|225.22|222.82|224.38|221.98|225.34|222.94|224.38|221.98|0
1687427400000|2023-06-22 09:50:00|224.33|221.93|225.1|222.7|225.22|222.82|224.33|221.93|0
1687427700000|2023-06-22 09:55:00|225.22|222.82|225.22|222.82|225.58|223.18|225.1|222.7|0
1687428000000|2023-06-22 10:00:00|225.34|222.94|226.05|223.65|226.05|223.65|224.98|222.58|0
1687428300000|2023-06-22 10:05:00|226.17|223.77|226.41|224.01|226.53|224.13|226.05|223.65|0
1687428600000|2023-06-22 10:10:00|226.53|224.13|226.29|223.89|226.89|224.49|226.05|223.65|0
1687428900000|2023-06-22 10:15:00|226.41|224.01|227.25|224.85|227.37|224.97|226.41|224.01|0
1687429200000|2023-06-22 10:20:00|227.13|224.73|226.05|223.65|227.25|224.85|225.93|223.53|0
1687429500000|2023-06-22 10:25:00|225.93|223.53|226.41|224.01|226.53|224.13|225.57|223.17|0
1687429800000|2023-06-22 10:30:00|226.29|223.89|226.52|224.12|226.65|224.25|226.11|223.71|0
1687430100000|2023-06-22 10:35:00|226.64|224.24|227.36|224.96|227.49|225.09|226.64|224.24|0
1687430400000|2023-06-22 10:40:00|227.24|224.84|227.72|225.32|227.73|225.33|227|224.6|0
1687430700000|2023-06-22 10:45:00|227.85|225.45|228.09|225.69|228.33|225.93|227.72|225.32|0
1687431000000|2023-06-22 10:50:00|227.96|225.56|228.57|226.17|228.69|226.29|227.84|225.44|0
1687431300000|2023-06-22 10:55:00|228.45|226.05|227.72|225.32|228.57|226.17|227.54|225.14|0
1687431600000|2023-06-22 11:00:00|227.66|225.26|228.68|226.28|229.23|226.83|227.66|225.26|0
1687431900000|2023-06-22 11:05:00|228.87|226.47|227.96|225.56|229.41|227.01|227.78|225.38|0
1687432200000|2023-06-22 11:10:00|227.9|225.5|229.04|226.64|229.05|226.65|227.9|225.5|0
1687432500000|2023-06-22 11:15:00|228.92|226.52|227.59|225.19|229.17|226.77|227.59|225.19|0
1687432800000|2023-06-22 11:20:00|227.71|225.31|227.95|225.55|228.02|225.62|226.87|224.47|0
1687433100000|2023-06-22 11:25:00|228.07|225.67|228.8|226.4|228.8|226.4|227.95|225.55|0
1687433400000|2023-06-22 11:30:00|228.92|226.52|227.59|225.19|229.16|226.76|227.47|225.07|0
1687433700000|2023-06-22 11:35:00|227.47|225.07|227.59|225.19|227.95|225.55|227.35|224.95|0
1687434000000|2023-06-22 11:40:00|227.47|225.07|227.23|224.83|227.83|225.43|227.17|224.77|0
1687434300000|2023-06-22 11:45:00|227.17|224.77|227.1|224.7|227.59|225.19|227.1|224.7|0
1687434600000|2023-06-22 11:50:00|227.17|224.77|226.74|224.34|227.22|224.82|226.62|224.22|0
1687434900000|2023-06-22 11:55:00|226.62|224.22|226.74|224.34|227.46|225.06|226.62|224.22|0
1687435200000|2023-06-22 12:00:00|226.62|224.22|227.1|224.7|227.34|224.94|226.26|223.86|0
1687435500000|2023-06-22 12:05:00|227.34|224.94|226.56|224.16|227.34|224.94|226.5|224.1|0
1687435800000|2023-06-22 12:10:00|226.74|224.34|227.1|224.7|227.1|224.7|226.38|223.98|0
1687436100000|2023-06-22 12:15:00|227.04|224.64|226.73|224.33|227.1|224.7|226.49|224.09|0
1687436400000|2023-06-22 12:20:00|226.85|224.45|226.61|224.21|226.85|224.45|226.49|224.09|0
1687436700000|2023-06-22 12:25:00|226.49|224.09|227.09|224.69|227.33|224.93|226.49|224.09|0
1687437000000|2023-06-22 12:30:00|226.97|224.57|224.46|222.06|227.03|224.63|224.1|221.7|0
1687437300000|2023-06-22 12:35:00|224.34|221.94|225.29|222.89|225.53|223.13|224.1|221.7|0
1687437600000|2023-06-22 12:40:00|225.41|223.01|225.89|223.49|226.25|223.85|224.81|222.41|0
1687437900000|2023-06-22 12:45:00|226.01|223.61|226.37|223.97|226.49|224.09|225.65|223.25|0
1687438200000|2023-06-22 12:50:00|226.49|224.09|226.97|224.57|226.97|224.57|225.89|223.49|0
1687438500000|2023-06-22 12:55:00|227.09|224.69|227.08|224.68|227.57|225.17|226.72|224.32|0
1687438800000|2023-06-22 13:00:00|227.32|224.92|226.36|223.96|227.57|225.17|226.24|223.84|0
1687439100000|2023-06-22 13:05:00|226.24|223.84|227.08|224.68|227.32|224.92|226.24|223.84|0
1687439400000|2023-06-22 13:10:00|227.2|224.8|227.68|225.28|227.68|225.28|226.84|224.44|0
1687439700000|2023-06-22 13:15:00|227.8|225.4|227.92|225.52|228.4|226|227.68|225.28|0
1687440000000|2023-06-22 13:20:00|228.04|225.64|227.8|225.4|228.28|225.88|227.8|225.4|0
1687440300000|2023-06-22 13:25:00|228.04|225.64|227.2|224.8|228.16|225.76|226.59|224.19|0
1687440600000|2023-06-22 13:30:00|226.83|224.43|228.16|225.76|228.28|225.88|226.71|224.31|0
1687440900000|2023-06-22 13:35:00|228.28|225.88|225.66|223.26|228.4|226|224.58|222.18|0
1687441200000|2023-06-22 13:40:00|225.9|223.5|224.34|221.94|226.75|224.35|224.34|221.94|0
1687441500000|2023-06-22 13:45:00|224.1|221.7|224.1|221.7|225.18|222.78|223.86|221.46|0
1687441800000|2023-06-22 13:50:00|224.22|221.82|222.3|219.9|224.22|221.82|221.95|219.55|0
1687442100000|2023-06-22 13:55:00|222.19|219.79|221.89|219.49|222.19|219.79|220.05|217.65|0
1687442400000|2023-06-22 14:00:00|221.47|219.07|220.64|218.24|222.42|220.02|220.52|218.12|0
1687442700000|2023-06-22 14:05:00|220.4|218|221.59|219.19|222.72|220.32|220.4|218|0
1687443000000|2023-06-22 14:10:00|221.47|219.07|219.16|216.76|223.16|220.76|218.92|216.52|0
1687443300000|2023-06-22 14:15:00|219.04|216.64|219.27|216.87|219.86|217.46|217.87|215.47|0
1687443600000|2023-06-22 14:20:00|219.39|216.99|220.68|218.28|221.03|218.63|219.15|216.75|0
1687443900000|2023-06-22 14:25:00|220.44|218.04|219.74|217.34|221.5|219.1|219.5|217.1|0
1687444200000|2023-06-22 14:30:00|219.62|217.22|219.74|217.34|220.56|218.16|218.57|216.17|0
1687444500000|2023-06-22 14:35:00|219.97|217.57|224.13|221.73|224.13|221.73|219.38|216.98|0
1687444800000|2023-06-22 14:40:00|224.49|222.09|226.86|224.46|228.66|226.26|223.78|221.38|0
1687445100000|2023-06-22 14:45:00|227.1|224.7|225.91|223.51|228.54|226.14|225.91|223.51|0
1687445400000|2023-06-22 14:50:00|225.67|223.27|227.46|225.06|227.58|225.18|225.31|222.91|0
1687445700000|2023-06-22 14:55:00|227.7|225.3|226.5|224.1|228.18|225.78|226.38|223.98|0
1687446000000|2023-06-22 15:00:00|226.62|224.22|224.48|222.08|226.62|224.22|224.12|221.72|0
1687446300000|2023-06-22 15:05:00|224.24|221.84|224|221.6|224.48|222.08|222.35|219.95|0
1687446600000|2023-06-22 15:10:00|223.77|221.37|224.71|222.31|225.54|223.14|223.77|221.37|0
1687446900000|2023-06-22 15:15:00|224.59|222.19|224|221.6|225.43|223.03|223.06|220.66|0
1687447200000|2023-06-22 15:20:00|223.88|221.48|221.71|219.31|225.66|223.26|220.88|218.48|0
1687447500000|2023-06-22 15:25:00|221.59|219.19|223.26|220.86|223.56|221.16|221|218.6|0
1687447800000|2023-06-22 15:30:00|223.02|220.62|222.43|220.03|223.74|221.34|221.72|219.32|0
1687448100000|2023-06-22 15:35:00|222.49|220.09|221.25|218.85|222.55|220.15|220.19|217.79|0
1687448400000|2023-06-22 15:40:00|221.13|218.73|219.13|216.73|221.25|218.85|218.66|216.26|0
1687448700000|2023-06-22 15:45:00|218.9|216.5|219.13|216.73|219.6|217.2|218.54|216.14|0
1687449000000|2023-06-22 15:50:00|219.01|216.61|220.54|218.14|220.54|218.14|218.66|216.26|0
1687449300000|2023-06-22 15:55:00|220.3|217.9|219.83|217.43|220.77|218.37|219.83|217.43|0
1687449600000|2023-06-22 16:00:00|219.71|217.31|221.83|219.43|222.54|220.14|219.71|217.31|0
1687449900000|2023-06-22 16:05:00|221.71|219.31|222.06|219.66|222.78|220.38|221.59|219.19|0
1687450200000|2023-06-22 16:10:00|221.95|219.55|222.3|219.9|222.66|220.26|221.59|219.19|0
1687450500000|2023-06-22 16:15:00|221.94|219.54|222.53|220.13|222.54|220.14|221|218.6|0
1687450800000|2023-06-22 16:20:00|222.77|220.37|220.41|218.01|222.89|220.49|220.41|218.01|0
1687451100000|2023-06-22 16:25:00|220.53|218.13|221.35|218.95|222.41|220.01|220.53|218.13|0
1687451400000|2023-06-22 16:30:00|221.11|218.71|220.52|218.12|221.82|219.42|220.41|218.01|0
1687451700000|2023-06-22 16:35:00|220.41|218.01|220.76|218.36|220.99|218.59|219.35|216.95|0
1687452000000|2023-06-22 16:40:00|220.88|218.48|221.11|218.71|221.35|218.95|220.17|217.77|0
1687452300000|2023-06-22 16:45:00|221.23|218.83|221.46|219.06|221.82|219.42|220.4|218|0
1687452600000|2023-06-22 16:50:00|221.34|218.94|222.41|220.01|222.41|220.01|221.34|218.94|0
1687452900000|2023-06-22 16:55:00|222.29|219.89|221.46|219.06|222.41|220.01|220.99|218.59|0
1687453200000|2023-06-22 17:00:00|221.34|218.94|224.78|222.38|225.26|222.86|221.34|218.94|0
1687453500000|2023-06-22 17:05:00|224.9|222.5|224.18|221.78|225.26|222.86|222.94|220.54|0
1687453800000|2023-06-22 17:10:00|224.3|221.9|223.71|221.31|224.42|222.02|223.35|220.95|0
1687454100000|2023-06-22 17:15:00|223.82|221.42|223.23|220.83|224.66|222.26|223.11|220.71|0
1687454400000|2023-06-22 17:20:00|223.11|220.71|222.75|220.35|223.58|221.18|222.75|220.35|0
1687454700000|2023-06-22 17:25:00|222.87|220.47|222.4|220|222.99|220.59|222.16|219.76|0
1687455000000|2023-06-22 17:30:00|222.28|219.88|222.63|220.23|222.87|220.47|221.69|219.29|0
1687455300000|2023-06-22 17:35:00|222.51|220.11|222.04|219.64|223.34|220.94|221.92|219.52|0
1687455600000|2023-06-22 17:40:00|221.92|219.52|220.39|217.99|221.92|219.52|220.39|217.99|0
1687455900000|2023-06-22 17:45:00|220.27|217.87|220.38|217.98|220.97|218.57|220.03|217.63|0
1687456200000|2023-06-22 17:50:00|220.5|218.1|220.15|217.75|220.62|218.22|219.68|217.28|0
1687456500000|2023-06-22 17:55:00|220.03|217.63|219.33|216.93|220.15|217.75|219.21|216.81|0
1687456800000|2023-06-22 18:00:00|219.44|217.04|218.74|216.34|219.68|217.28|218.5|216.1|0
1687457100000|2023-06-22 18:05:00|218.86|216.46|219.56|217.16|219.56|217.16|218.62|216.22|0
1687457400000|2023-06-22 18:10:00|219.67|217.27|219.09|216.69|219.79|217.39|218.85|216.45|0
1687457700000|2023-06-22 18:15:00|219.2|216.8|219.79|217.39|220.02|217.62|218.85|216.45|0
1687458000000|2023-06-22 18:20:00|219.67|217.27|218.97|216.57|220.14|217.74|218.97|216.57|0
1687458300000|2023-06-22 18:25:00|218.85|216.45|218.03|215.63|219.32|216.92|217.8|215.4|0
1687458600000|2023-06-22 18:30:00|217.91|215.51|218.26|215.86|219.08|216.68|216.52|214.12|0
1687458900000|2023-06-22 18:35:00|218.38|215.98|217.1|214.7|218.85|216.45|216.98|214.58|0
1687459200000|2023-06-22 18:40:00|216.98|214.58|217.21|214.81|217.79|215.39|216.86|214.46|0
1687459500000|2023-06-22 18:45:00|217.33|214.93|217.97|215.57|218.61|216.21|217.09|214.69|0
1687459800000|2023-06-22 18:50:00|218.02|215.62|217.21|214.81|218.14|215.74|217.21|214.81|0
1687460100000|2023-06-22 18:55:00|217.32|214.92|215.93|213.53|217.32|214.92|215.7|213.3|0
1687460400000|2023-06-22 19:00:00|215.7|213.3|217.09|214.69|217.09|214.69|215.58|213.18|0
1687460700000|2023-06-22 19:05:00|216.97|214.57|217.2|214.8|217.44|215.04|216.27|213.87|0
1687461000000|2023-06-22 19:10:00|217.32|214.92|215.98|213.58|219.57|217.17|215.63|213.23|0
1687461300000|2023-06-22 19:15:00|216.09|213.69|216.56|214.16|217.03|214.63|215.63|213.23|0
1687461600000|2023-06-22 19:20:00|216.44|214.04|217.49|215.09|218.19|215.79|216.44|214.04|0
1687461900000|2023-06-22 19:25:00|217.37|214.97|218.89|216.49|219.01|216.61|217.26|214.86|0
1687462200000|2023-06-22 19:30:00|219.01|216.61|219.25|216.85|219.95|217.55|219.01|216.61|0
1687462500000|2023-06-22 19:35:00|219.36|216.96|216.9|214.5|219.42|217.02|216.9|214.5|0
1687462800000|2023-06-22 19:40:00|216.79|214.39|216.43|214.03|217.37|214.97|216.43|214.03|0
1687463100000|2023-06-22 19:45:00|216.55|214.15|216.55|214.15|216.78|214.38|215.85|213.45|0
1687463400000|2023-06-22 19:50:00|216.43|214.03|214.98|212.58|217.13|214.73|214.98|212.58|0
1687463700000|2023-06-22 19:55:00|214.81|212.41|214.57|212.17|216.9|214.5|214.11|211.71|0
1687464000000|2023-06-22 20:00:00|214.23|211.83|214.34|211.94|215.04|212.64|213.76|211.36|0
1687464300000|2023-06-22 20:05:00|214.46|212.06|215.85|213.45|215.96|213.56|214.46|212.06|0
1687464600000|2023-06-22 20:10:00|215.96|213.56|215.38|212.98|215.96|213.56|215.15|212.75|0
1687464900000|2023-06-22 20:15:00|215.35|212.55|215.11|212.31|215.35|212.55|214.88|212.08|0
1687465200000|2023-06-22 20:20:00|215|212.2|215.35|212.55|215.46|212.66|214.65|211.85|0
1687465500000|2023-06-22 20:25:00|215.34|212.54|215|212.2|215.34|212.54|215|212.2|0
1687465800000|2023-06-22 20:30:00|214.88|212.08|214.65|211.85|214.88|212.08|214.53|211.73|0
1687466100000|2023-06-22 20:35:00|214.53|211.73|214.3|211.5|214.53|211.73|214.18|211.38|0
1687466400000|2023-06-22 20:40:00|214.18|211.38|214.07|211.27|214.18|211.38|214.07|211.27|0
1687466700000|2023-06-22 20:45:00|214.13|211.33|213.95|211.15|214.41|211.61|213.95|211.15|0
1687467000000|2023-06-22 20:50:00|213.83|211.03|213.26|210.46|214.06|211.26|213.26|210.46|0
1687467300000|2023-06-22 20:55:00|213.49|210.69|214.01|211.21|214.01|211.21|213.14|210.34|0
1687467600000|2023-06-22 21:00:00|213.75|210.95|213.36|210.56|213.77|210.97|213.23|210.43|0
1687467900000|2023-06-22 21:05:00|213.41|210.61|213.21|210.41|213.43|210.63|213.16|210.36|0
1687468200000|2023-06-22 21:10:00|213.22|210.42|213.43|210.63|213.43|210.63|213.21|210.41|0
1687468500000|2023-06-22 21:15:00|213.44|210.64|213.29|210.49|213.44|210.64|213.24|210.44|0
1687468800000|2023-06-22 21:20:00|213.39|210.59|213.42|210.62|213.42|210.62|213.39|210.59|0
1687469100000|2023-06-22 21:25:00|213.44|210.64|213.4|210.6|213.44|210.64|213.4|210.6|0
1687469400000|2023-06-22 21:30:00|213.42|210.62|213.5|210.7|213.59|210.79|213.4|210.6|0
1687469700000|2023-06-22 21:35:00|213.47|210.67|213.47|210.67|213.47|210.67|213.47|210.67|0
1687470000000|2023-06-22 21:40:00|213.42|210.62|213.54|210.74|213.54|210.74|213.35|210.55|0
1687470300000|2023-06-22 21:45:00|213.49|210.69|213.48|210.68|213.49|210.69|213.32|210.52|0
1687470900000|2023-06-22 21:55:00|213.41|210.61|213.17|210.37|213.51|210.71|213.17|210.37|0
1687471200000|2023-06-22 22:00:00|213.76|210.96|214.04|211.24|214.39|211.59|213.76|210.96|0
1687471500000|2023-06-22 22:05:00|214.16|211.36|214.39|211.59|214.39|211.59|214.04|211.24|0
1687471800000|2023-06-22 22:10:00|214.33|211.53|214.39|211.59|214.45|211.65|214.04|211.24|0
1687472100000|2023-06-22 22:15:00|214.27|211.47|214.04|211.24|214.27|211.47|214.04|211.24|0
1687472400000|2023-06-22 22:20:00|214.15|211.35|213.81|211.01|214.15|211.35|213.52|210.72|0
1687472700000|2023-06-22 22:25:00|213.69|210.89|213.57|210.77|213.92|211.12|213.46|210.66|0
1687473000000|2023-06-22 22:30:00|213.63|210.83|213.8|211|213.92|211.12|213.57|210.77|0
1687473300000|2023-06-22 22:35:00|213.86|211.06|213.8|211|213.92|211.12|213.8|211|0
1687473600000|2023-06-22 22:40:00|213.69|210.89|213.57|210.77|213.75|210.95|213.57|210.77|0
1687473900000|2023-06-22 22:45:00|213.63|210.83|213.8|211|213.8|211|213.57|210.77|0
1687474200000|2023-06-22 22:50:00|213.74|210.94|213.8|211|213.8|211|213.68|210.88|0
1687474500000|2023-06-22 22:55:00|213.68|210.88|213.8|211|213.8|211|213.68|210.88|0
1687474800000|2023-06-22 23:00:00|213.74|210.94|213.8|211|213.8|211|213.56|210.76|0
1687475100000|2023-06-22 23:05:00|213.68|210.88|214.02|211.22|214.02|211.22|213.68|210.88|0
1687475400000|2023-06-22 23:10:00|213.91|211.11|213.68|210.88|213.91|211.11|213.68|210.88|0
1687475700000|2023-06-22 23:15:00|213.79|210.99|213.79|210.99|213.79|210.99|213.74|210.94|0
1687476000000|2023-06-22 23:20:00|213.68|210.88|213.9|211.1|213.91|211.11|213.68|210.88|0
1687476300000|2023-06-22 23:25:00|214.02|211.22|214.02|211.22|214.13|211.33|214.02|211.22|0
1687476600000|2023-06-22 23:30:00|213.9|211.1|214.02|211.22|214.13|211.33|213.9|211.1|0
1687476900000|2023-06-22 23:35:00|213.9|211.1|213.9|211.1|214.02|211.22|213.85|211.05|0
1687477200000|2023-06-22 23:40:00|213.78|210.98|214.01|211.21|214.08|211.28|213.78|210.98|0
1687477500000|2023-06-22 23:45:00|214.13|211.33|214.01|211.21|214.25|211.45|213.9|211.1|0
1687477800000|2023-06-22 23:50:00|213.96|211.16|213.9|211.1|214.01|211.21|213.67|210.87|0
1687478100000|2023-06-22 23:55:00|214.01|211.21|214.47|211.67|214.59|211.79|213.9|211.1|0
1687478400000|2023-06-23 00:00:00|214.59|211.79|214.82|212.02|214.99|212.19|214.59|211.79|0
1687478700000|2023-06-23 00:05:00|214.93|212.13|214.82|212.02|214.93|212.13|214.59|211.79|0
1687479000000|2023-06-23 00:10:00|214.93|212.13|215.16|212.36|215.28|212.48|214.93|212.13|0
1687479300000|2023-06-23 00:15:00|215.28|212.48|215.11|212.31|215.51|212.71|215.05|212.25|0
1687479600000|2023-06-23 00:20:00|215.05|212.25|215.39|212.59|215.74|212.94|215.05|212.25|0
1687479900000|2023-06-23 00:25:00|215.34|212.54|215.62|212.82|215.68|212.88|215.28|212.48|0
1687480200000|2023-06-23 00:30:00|215.57|212.77|216.2|213.4|216.2|213.4|215.39|212.59|0
1687480500000|2023-06-23 00:35:00|216.09|213.29|215.85|213.05|216.2|213.4|215.74|212.94|0
1687480800000|2023-06-23 00:40:00|215.91|213.11|215.97|213.17|216.08|213.28|215.85|213.05|0
1687481100000|2023-06-23 00:45:00|216.03|213.23|215.62|212.82|216.03|213.23|215.62|212.82|0
1687481400000|2023-06-23 00:50:00|215.56|212.76|215.73|212.93|215.96|213.16|215.5|212.7|0
1687481700000|2023-06-23 00:55:00|215.62|212.82|215.96|213.16|216.08|213.28|215.62|212.82|0
1687482000000|2023-06-23 01:00:00|216.08|213.28|216.43|213.63|216.43|213.63|215.96|213.16|0
1687482300000|2023-06-23 01:05:00|216.37|213.57|216.42|213.62|216.54|213.74|216.31|213.51|0
1687482600000|2023-06-23 01:10:00|216.31|213.51|216.19|213.39|216.54|213.74|216.07|213.27|0
1687482900000|2023-06-23 01:15:00|216.25|213.45|216.54|213.74|216.54|213.74|216.07|213.27|0
1687483200000|2023-06-23 01:20:00|216.48|213.68|216.54|213.74|216.89|214.09|216.48|213.68|0
1687483500000|2023-06-23 01:25:00|216.65|213.85|216.65|213.85|216.77|213.97|216.54|213.74|0
1687483800000|2023-06-23 01:30:00|216.77|213.97|217.82|215.02|218.4|215.6|216.77|213.97|0
1687484100000|2023-06-23 01:35:00|217.93|215.13|218.64|215.84|218.75|215.95|217.82|215.02|0
1687484400000|2023-06-23 01:40:00|218.75|215.95|219.1|216.3|219.22|216.42|218.75|215.95|0
1687484700000|2023-06-23 01:45:00|218.99|216.19|219.42|216.62|219.89|217.09|218.99|216.19|0
1687485000000|2023-06-23 01:50:00|219.3|216.5|219.07|216.27|219.3|216.5|218.83|216.03|0
1687485300000|2023-06-23 01:55:00|218.95|216.15|219.18|216.38|219.65|216.85|218.83|216.03|0
1687485600000|2023-06-23 02:00:00|219.3|216.5|219.65|216.85|219.77|216.97|219.06|216.26|0
1687485900000|2023-06-23 02:05:00|219.77|216.97|220.12|217.32|220.24|217.44|219.65|216.85|0
1687486200000|2023-06-23 02:10:00|220|217.2|219.53|216.73|220|217.2|219.41|216.61|0
1687486500000|2023-06-23 02:15:00|219.65|216.85|219.88|217.08|219.88|217.08|219.65|216.85|0
1687486800000|2023-06-23 02:20:00|219.83|217.03|220.12|217.32|220.12|217.32|219.76|216.96|0
1687487100000|2023-06-23 02:25:00|220|217.2|220.23|217.43|220.23|217.43|219.88|217.08|0
1687487400000|2023-06-23 02:30:00|220.35|217.55|221.53|218.73|221.65|218.85|220.23|217.43|0
1687487700000|2023-06-23 02:35:00|221.42|218.62|221.41|218.61|221.53|218.73|221.06|218.26|0
1687488000000|2023-06-23 02:40:00|221.3|218.5|221.18|218.38|221.53|218.73|221.06|218.26|0
1687488300000|2023-06-23 02:45:00|221.12|218.32|221.17|218.37|221.29|218.49|221.06|218.26|0
1687488600000|2023-06-23 02:50:00|221.12|218.32|221.77|218.97|221.77|218.97|221.06|218.26|0
1687488900000|2023-06-23 02:55:00|221.71|218.91|221.17|218.37|221.71|218.91|220.94|218.14|0
1687489200000|2023-06-23 03:00:00|221.05|218.25|220.93|218.13|221.05|218.25|220.82|218.02|0
1687489500000|2023-06-23 03:05:00|221.05|218.25|220.93|218.13|221.17|218.37|220.7|217.9|0
1687489800000|2023-06-23 03:10:00|220.81|218.01|220.81|218.01|221.05|218.25|220.81|218.01|0
1687490100000|2023-06-23 03:15:00|220.93|218.13|220.93|218.13|221.05|218.25|220.81|218.01|0
1687490400000|2023-06-23 03:20:00|221.05|218.25|221.05|218.25|221.17|218.37|220.93|218.13|0
1687490700000|2023-06-23 03:25:00|221.16|218.36|220.81|218.01|221.28|218.48|220.69|217.89|0
1687491000000|2023-06-23 03:30:00|220.93|218.13|221.28|218.48|221.28|218.48|220.81|218.01|0
1687491300000|2023-06-23 03:35:00|221.4|218.6|220.45|217.65|221.4|218.6|220.33|217.53|0
1687491600000|2023-06-23 03:40:00|220.33|217.53|221.04|218.24|221.04|218.24|220.21|217.41|0
1687491900000|2023-06-23 03:45:00|220.92|218.12|220.8|218|221.16|218.36|220.8|218|0
1687492200000|2023-06-23 03:50:00|220.92|218.12|221.75|218.95|221.75|218.95|220.8|218|0
1687492500000|2023-06-23 03:55:00|221.99|219.19|222.34|219.54|222.58|219.78|221.98|219.18|0
1687492800000|2023-06-23 04:00:00|222.22|219.42|221.98|219.18|222.58|219.78|221.86|219.06|0
1687493100000|2023-06-23 04:05:00|222.1|219.3|222.46|219.66|222.46|219.66|222.1|219.3|0
1687493400000|2023-06-23 04:10:00|222.52|219.72|222.81|220.01|223.05|220.25|222.52|219.72|0
1687493700000|2023-06-23 04:15:00|222.93|220.13|222.93|220.13|223.05|220.25|222.69|219.89|0
1687494000000|2023-06-23 04:20:00|222.99|220.19|223.05|220.25|223.17|220.37|222.81|220.01|0
1687494300000|2023-06-23 04:25:00|223.17|220.37|224.84|222.04|224.84|222.04|223.11|220.31|0
1687494600000|2023-06-23 04:30:00|224.72|221.92|223.88|221.08|224.72|221.92|223.76|220.96|0
1687494900000|2023-06-23 04:35:00|223.82|221.02|223.52|220.72|224.12|221.32|223.52|220.72|0
1687495200000|2023-06-23 04:40:00|223.64|220.84|223.16|220.36|223.64|220.84|223.16|220.36|0
1687495500000|2023-06-23 04:45:00|223.04|220.24|223.16|220.36|223.52|220.72|223.04|220.24|0
1687495800000|2023-06-23 04:50:00|223.04|220.24|223.4|220.6|223.52|220.72|223.04|220.24|0
1687496100000|2023-06-23 04:55:00|223.28|220.48|223.51|220.71|223.63|220.83|223.28|220.48|0
1687496400000|2023-06-23 05:00:00|223.63|220.83|223.75|220.95|223.75|220.95|223.34|220.54|0
1687496700000|2023-06-23 05:05:00|223.69|220.89|222.8|220|223.69|220.89|222.68|219.88|0
1687497000000|2023-06-23 05:10:00|222.86|220.06|223.27|220.47|223.39|220.59|222.68|219.88|0
1687497300000|2023-06-23 05:15:00|223.21|220.41|222.91|220.11|223.27|220.47|222.56|219.76|0
1687497600000|2023-06-23 05:20:00|222.97|220.17|223.81|221.01|223.87|221.07|222.91|220.11|0
1687497900000|2023-06-23 05:25:00|223.87|221.07|224.1|221.3|224.58|221.78|223.69|220.89|0
1687498200000|2023-06-23 05:30:00|224.05|221.25|224.04|221.24|224.16|221.36|223.86|221.06|0
1687498500000|2023-06-23 05:35:00|223.98|221.18|223.62|220.82|223.98|221.18|223.5|220.7|0
1687498800000|2023-06-23 05:40:00|223.68|220.88|220.46|217.66|223.68|220.88|220.34|217.54|0
1687499100000|2023-06-23 05:45:00|220.53|217.73|219.99|217.19|220.82|218.02|219.99|217.19|0
1687499400000|2023-06-23 05:50:00|219.93|217.13|220.17|217.37|220.22|217.42|219.39|216.59|0
1687499700000|2023-06-23 05:55:00|220.1|217.3|219.75|216.95|220.58|217.78|219.75|216.95|0
1687500000000|2023-06-23 06:00:00|219.86|217.06|220.58|217.78|220.7|217.9|219.75|216.95|0
1687500300000|2023-06-23 06:05:00|220.38|217.98|221.09|218.69|221.57|219.17|220.26|217.86|0
1687500600000|2023-06-23 06:10:00|220.97|218.57|220.25|217.85|221.09|218.69|220.14|217.74|0
1687500900000|2023-06-23 06:15:00|220.14|217.74|220.49|218.09|220.61|218.21|220.13|217.73|0
1687501200000|2023-06-23 06:20:00|220.61|218.21|220.01|217.61|220.61|218.21|219.9|217.5|0
1687501500000|2023-06-23 06:25:00|219.89|217.49|220.25|217.85|220.49|218.09|219.89|217.49|0
1687501800000|2023-06-23 06:30:00|220.37|217.97|220.01|217.61|220.49|218.09|220.01|217.61|0
1687502100000|2023-06-23 06:35:00|219.95|217.55|220.65|218.25|220.89|218.49|219.89|217.49|0
1687502400000|2023-06-23 06:40:00|220.53|218.13|220.65|218.25|221.01|218.61|220.41|218.01|0
1687502700000|2023-06-23 06:45:00|220.53|218.13|220.88|218.48|220.88|218.48|220.53|218.13|0
1687503000000|2023-06-23 06:50:00|220.83|218.43|220.64|218.24|221|218.6|220.53|218.13|0
1687503300000|2023-06-23 06:55:00|220.59|218.19|220.05|217.65|220.59|218.19|219.69|217.29|0
1687503600000|2023-06-23 07:00:00|219.93|217.53|220.52|218.12|220.88|218.48|219.93|217.53|0
1687503900000|2023-06-23 07:05:00|220.4|218|219.33|216.93|220.4|218|219.22|216.82|0
1687504200000|2023-06-23 07:10:00|219.28|216.88|218.5|216.1|219.51|217.11|218.15|215.75|0
1687504500000|2023-06-23 07:15:00|218.27|215.87|218.38|215.98|218.62|216.22|217.32|214.92|0
1687504800000|2023-06-23 07:20:00|218.27|215.87|219.09|216.69|219.09|216.69|218.03|215.63|0
1687505100000|2023-06-23 07:25:00|219.04|216.64|219.68|217.28|220.04|217.64|218.74|216.34|0
1687505400000|2023-06-23 07:30:00|219.86|217.46|222.42|220.02|222.66|220.26|219.75|217.35|0
1687505700000|2023-06-23 07:35:00|222.3|219.9|222.42|220.02|222.9|220.5|221.89|219.49|0
1687506000000|2023-06-23 07:40:00|222.54|220.14|223.02|220.62|223.2|220.8|222.42|220.02|0
1687506300000|2023-06-23 07:45:00|223.14|220.74|223.14|220.74|224.94|222.54|223.02|220.62|0
1687506600000|2023-06-23 07:50:00|222.9|220.5|222.18|219.78|223.02|220.62|222.18|219.78|0
1687506900000|2023-06-23 07:55:00|221.94|219.54|221.82|219.42|222.48|220.08|221.82|219.42|0
1687507200000|2023-06-23 08:00:00|221.7|219.3|221.7|219.3|221.82|219.42|220.98|218.58|0
1687507500000|2023-06-23 08:05:00|221.76|219.36|220.62|218.22|221.82|219.42|220.15|217.75|0
1687507800000|2023-06-23 08:10:00|220.57|218.17|220.98|218.58|221.16|218.76|220.5|218.1|0
1687508100000|2023-06-23 08:15:00|220.86|218.46|221.22|218.82|221.34|218.94|220.38|217.98|0
1687508400000|2023-06-23 08:20:00|221.16|218.76|222.29|219.89|222.29|219.89|220.74|218.34|0
1687508700000|2023-06-23 08:25:00|222.23|219.83|221.93|219.53|222.53|220.13|221.57|219.17|0
1687509000000|2023-06-23 08:30:00|222.17|219.77|221.69|219.29|222.17|219.77|221.57|219.17|0
1687509300000|2023-06-23 08:35:00|221.75|219.35|220.85|218.45|221.75|219.35|220.73|218.33|0
1687509600000|2023-06-23 08:40:00|220.97|218.57|220.73|218.33|221.09|218.69|220.38|217.98|0
1687509900000|2023-06-23 08:45:00|220.85|218.45|221.45|219.05|221.8|219.4|220.49|218.09|0
1687510200000|2023-06-23 08:50:00|221.68|219.28|222.34|219.94|223.36|220.96|221.68|219.28|0
1687510500000|2023-06-23 08:55:00|222.22|219.82|222.76|220.36|222.88|220.48|222.16|219.76|0
1687510800000|2023-06-23 09:00:00|222.88|220.48|222.76|220.36|223|220.6|222.4|220|0
1687511100000|2023-06-23 09:05:00|222.64|220.24|222.52|220.12|223.12|220.72|222.16|219.76|0
1687511400000|2023-06-23 09:10:00|222.4|220|222.28|219.88|222.4|220|221.56|219.16|0
1687511700000|2023-06-23 09:15:00|222.16|219.76|222.15|219.75|222.34|219.94|221.68|219.28|0
1687512000000|2023-06-23 09:20:00|222.03|219.63|222.39|219.99|222.63|220.23|222.03|219.63|0
1687512300000|2023-06-23 09:25:00|222.45|220.05|222.87|220.47|223.23|220.83|222.39|219.99|0
1687512600000|2023-06-23 09:30:00|223.11|220.71|222.87|220.47|223.11|220.71|222.39|219.99|0
1687512900000|2023-06-23 09:35:00|222.75|220.35|221.91|219.51|222.81|220.41|221.79|219.39|0
1687513200000|2023-06-23 09:40:00|221.85|219.45|222.15|219.75|222.27|219.87|221.67|219.27|0
1687513500000|2023-06-23 09:45:00|222.39|219.99|222.39|219.99|222.51|220.11|222.03|219.63|0
1687513800000|2023-06-23 09:50:00|222.27|219.87|221.55|219.15|222.39|219.99|221.43|219.03|0
1687514100000|2023-06-23 09:55:00|221.43|219.03|221.19|218.79|221.55|219.15|220.95|218.55|0
1687514400000|2023-06-23 10:00:00|221.31|218.91|221.54|219.14|221.9|219.5|221.07|218.67|0
1687514700000|2023-06-23 10:05:00|221.61|219.21|222.24|219.84|222.71|220.31|221.07|218.67|0
1687515000000|2023-06-23 10:10:00|222.48|220.08|223.19|220.79|223.61|221.21|222.48|220.08|0
1687515300000|2023-06-23 10:15:00|223.25|220.85|223.97|221.57|224.03|221.63|222.83|220.43|0
1687515600000|2023-06-23 10:20:00|224.03|221.63|222.95|220.55|224.15|221.75|222.83|220.43|0
1687515900000|2023-06-23 10:25:00|222.89|220.49|223.31|220.91|223.37|220.97|222.83|220.43|0
1687516200000|2023-06-23 10:30:00|223.25|220.85|224.02|221.62|224.02|221.62|223.25|220.85|0
1687516500000|2023-06-23 10:35:00|224.14|221.74|224.5|222.1|224.74|222.34|223.9|221.5|0
1687516800000|2023-06-23 10:40:00|224.38|221.98|224.14|221.74|224.5|222.1|224.02|221.62|0
1687517100000|2023-06-23 10:45:00|224.26|221.86|224.26|221.86|224.38|221.98|224.02|221.62|0
1687517400000|2023-06-23 10:50:00|224.14|221.74|223.54|221.14|224.2|221.8|223.18|220.78|0
1687517700000|2023-06-23 10:55:00|223.6|221.2|223.89|221.49|224.25|221.85|223.42|221.02|0
1687518000000|2023-06-23 11:00:00|224.01|221.61|223.41|221.01|224.01|221.61|223.18|220.78|0
1687518300000|2023-06-23 11:05:00|223.48|221.08|222.76|220.36|223.48|221.08|222.58|220.18|0
1687518600000|2023-06-23 11:10:00|222.82|220.42|221.74|219.34|222.94|220.54|221.74|219.34|0
1687518900000|2023-06-23 11:15:00|221.62|219.22|222.1|219.7|222.22|219.82|221.62|219.22|0
1687519200000|2023-06-23 11:20:00|222.22|219.82|221.15|218.75|222.22|219.82|221.15|218.75|0
1687519500000|2023-06-23 11:25:00|221.03|218.63|221.5|219.1|221.5|219.1|220.67|218.27|0
1687519800000|2023-06-23 11:30:00|221.38|218.98|221.62|219.22|221.74|219.34|221.38|218.98|0
1687520100000|2023-06-23 11:35:00|221.68|219.28|221.74|219.34|221.97|219.57|221.38|218.98|0
1687520400000|2023-06-23 11:40:00|221.8|219.4|222.33|219.93|222.81|220.41|221.74|219.34|0
1687520700000|2023-06-23 11:45:00|222.27|219.87|222.33|219.93|222.75|220.35|222.21|219.81|0
1687521000000|2023-06-23 11:50:00|222.39|219.99|222.92|220.52|223.4|221|222.39|219.99|0
1687521300000|2023-06-23 11:55:00|222.8|220.4|222.56|220.16|222.99|220.59|222.27|219.87|0
1687521600000|2023-06-23 12:00:00|222.44|220.04|223.88|221.48|224.12|221.72|222.44|220.04|0
1687521900000|2023-06-23 12:05:00|224|221.6|224.35|221.95|224.59|222.19|223.52|221.12|0
1687522200000|2023-06-23 12:10:00|224.23|221.83|224.47|222.07|224.59|222.19|223.87|221.47|0
1687522500000|2023-06-23 12:15:00|224.59|222.19|224.79|222.39|225.55|223.15|224.23|221.83|0
1687522800000|2023-06-23 12:20:00|224.91|222.51|224.19|221.79|224.91|222.51|223.59|221.19|0
1687523100000|2023-06-23 12:25:00|224.07|221.67|224.73|222.33|224.73|222.33|223.95|221.55|0
1687523400000|2023-06-23 12:30:00|224.79|222.39|225.03|222.63|225.87|223.47|224.67|222.27|0
1687523700000|2023-06-23 12:35:00|225.15|222.75|227.32|224.92|227.81|225.41|225.03|222.63|0
1687524000000|2023-06-23 12:40:00|227.44|225.04|227.49|225.09|228.9|226.5|226.59|224.19|0
1687524300000|2023-06-23 12:45:00|227.62|225.22|229.31|226.91|229.72|227.32|227.62|225.22|0
1687524600000|2023-06-23 12:50:00|229.55|227.15|228.94|226.54|229.8|227.4|228.57|226.17|0
1687524900000|2023-06-23 12:55:00|229.06|226.66|228.82|226.42|229.55|227.15|228.33|225.93|0
1687525200000|2023-06-23 13:00:00|229.06|226.66|227.6|225.2|229.18|226.78|227.23|224.83|0
1687525500000|2023-06-23 13:05:00|227.72|225.32|227.96|225.56|229.42|227.02|227.48|225.08|0
1687525800000|2023-06-23 13:10:00|228.08|225.68|227.72|225.32|228.33|225.93|227.47|225.07|0
1687526100000|2023-06-23 13:15:00|227.6|225.2|229.3|226.9|229.42|227.02|227.6|225.2|0
1687526400000|2023-06-23 13:20:00|229.18|226.78|229.42|227.02|229.66|227.26|228.81|226.41|0
1687526700000|2023-06-23 13:25:00|229.54|227.14|230.03|227.63|230.15|227.75|229.17|226.77|0
1687527000000|2023-06-23 13:30:00|230.09|227.69|227.54|225.14|231.01|228.61|227.42|225.02|0
1687527300000|2023-06-23 13:35:00|227.42|225.02|227.78|225.38|229|226.6|226.45|224.05|0
1687527600000|2023-06-23 13:40:00|227.91|225.51|227.85|225.45|228.88|226.48|226.69|224.29|0
1687527900000|2023-06-23 13:45:00|227.54|225.14|229.61|227.21|230.1|227.7|227.54|225.14|0
1687528200000|2023-06-23 13:50:00|229.73|227.33|227.78|225.38|229.73|227.33|226.93|224.53|0
1687528500000|2023-06-23 13:55:00|227.9|225.5|227.05|224.65|228.39|225.99|226.44|224.04|0
1687528800000|2023-06-23 14:00:00|227.17|224.77|225.96|223.56|228.14|225.74|225.71|223.31|0
1687529100000|2023-06-23 14:05:00|225.83|223.43|225.11|222.71|226.93|224.53|224.87|222.47|0
1687529400000|2023-06-23 14:10:00|224.99|222.59|226.44|224.04|226.44|224.04|224.26|221.86|0
1687529700000|2023-06-23 14:15:00|226.32|223.92|224.38|221.98|226.32|223.92|224.26|221.86|0
1687530000000|2023-06-23 14:20:00|224.26|221.86|224.38|221.98|226.68|224.28|224.26|221.86|0
1687530300000|2023-06-23 14:25:00|224.26|221.86|225.59|223.19|226.68|224.28|224.26|221.86|0
1687530600000|2023-06-23 14:30:00|225.71|223.31|224.98|222.58|226.07|223.67|224.5|222.1|0
1687530900000|2023-06-23 14:35:00|225.22|222.82|221.84|219.44|226.19|223.79|221.84|219.44|0
1687531200000|2023-06-23 14:40:00|221.96|219.56|222.2|219.8|223.41|221.01|221.6|219.2|0
1687531500000|2023-06-23 14:45:00|222.32|219.92|223.65|221.25|224.13|221.73|222.08|219.68|0
1687531800000|2023-06-23 14:50:00|223.53|221.13|225.83|223.43|226.19|223.79|223.16|220.76|0
1687532100000|2023-06-23 14:55:00|225.95|223.55|224.85|222.45|227.17|224.77|224.85|222.45|0
1687532400000|2023-06-23 15:00:00|224.73|222.33|224.61|222.21|225.7|223.3|223.89|221.49|0
1687532700000|2023-06-23 15:05:00|224.73|222.33|225.21|222.81|225.82|223.42|223.88|221.48|0
1687533000000|2023-06-23 15:10:00|225.34|222.94|226.18|223.78|226.31|223.91|224.97|222.57|0
1687533300000|2023-06-23 15:15:00|226.31|223.91|226.43|224.03|226.67|224.27|225.58|223.18|0
1687533600000|2023-06-23 15:20:00|226.55|224.15|226.91|224.51|227.28|224.88|226.06|223.66|0
1687533900000|2023-06-23 15:25:00|227.03|224.63|227.03|224.63|228.38|225.98|226.91|224.51|0
1687534200000|2023-06-23 15:30:00|227.22|224.82|226.91|224.51|227.64|225.24|226.18|223.78|0
1687534500000|2023-06-23 15:35:00|226.79|224.39|224.96|222.56|227.03|224.63|224.6|222.2|0
1687534800000|2023-06-23 15:40:00|224.84|222.44|223.75|221.35|225.21|222.81|222.91|220.51|0
1687535100000|2023-06-23 15:45:00|223.63|221.23|223.75|221.35|224.11|221.71|222.91|220.51|0
1687535400000|2023-06-23 15:50:00|223.63|221.23|224.05|221.65|224.72|222.32|223.39|220.99|0
1687535700000|2023-06-23 15:55:00|223.99|221.59|223.51|221.11|224.47|222.07|223.39|220.99|0
1687536000000|2023-06-23 16:00:00|223.39|220.99|223.63|221.23|223.63|221.23|222.18|219.78|0
1687536300000|2023-06-23 16:05:00|223.51|221.11|223.02|220.62|223.87|221.47|223.02|220.62|0
1687536600000|2023-06-23 16:10:00|223.14|220.74|222.9|220.5|223.99|221.59|222.66|220.26|0
1687536900000|2023-06-23 16:15:00|223.02|220.62|220.86|218.46|223.02|220.62|220.62|218.22|0
1687537200000|2023-06-23 16:20:00|220.74|218.34|220.74|218.34|221.7|219.3|220.38|217.98|0
1687537500000|2023-06-23 16:25:00|220.62|218.22|220.14|217.74|220.97|218.57|220.02|217.62|0
1687537800000|2023-06-23 16:30:00|219.84|217.44|220.37|217.97|220.49|218.09|219.06|216.66|0
1687538100000|2023-06-23 16:35:00|220.49|218.09|220.61|218.21|221.33|218.93|220.13|217.73|0
1687538400000|2023-06-23 16:40:00|220.49|218.09|220.25|217.85|220.97|218.57|219.78|217.38|0
1687538700000|2023-06-23 16:45:00|220.13|217.73|219.89|217.49|220.49|218.09|219.66|217.26|0
1687539000000|2023-06-23 16:50:00|219.77|217.37|221.21|218.81|221.33|218.93|219.65|217.25|0
1687539300000|2023-06-23 16:55:00|221.33|218.93|220.13|217.73|221.33|218.93|219.89|217.49|0
1687539600000|2023-06-23 17:00:00|220.01|217.61|220.49|218.09|221.2|218.8|219.53|217.13|0
1687539900000|2023-06-23 17:05:00|220.61|218.21|220.01|217.61|221.68|219.28|220.01|217.61|0
1687540200000|2023-06-23 17:10:00|219.95|217.55|218.93|216.53|220.25|217.85|218.93|216.53|0
1687540500000|2023-06-23 17:15:00|219.05|216.65|219.41|217.01|219.53|217.13|218.69|216.29|0
1687540800000|2023-06-23 17:20:00|219.29|216.89|218.81|216.41|219.53|217.13|218.46|216.06|0
1687541100000|2023-06-23 17:25:00|218.75|216.35|218.69|216.29|219.29|216.89|218.34|215.94|0
1687541400000|2023-06-23 17:30:00|218.57|216.17|218.81|216.41|219.17|216.77|218.22|215.82|0
1687541700000|2023-06-23 17:35:00|218.69|216.29|217.98|215.58|218.69|216.29|217.98|215.58|0
1687542000000|2023-06-23 17:40:00|217.86|215.46|218.92|216.52|219.4|217|217.62|215.22|0
1687542300000|2023-06-23 17:45:00|219.04|216.64|219.28|216.88|219.64|217.24|218.81|216.41|0
1687542600000|2023-06-23 17:50:00|219.52|217.12|219.16|216.76|219.64|217.24|218.57|216.17|0
1687542900000|2023-06-23 17:55:00|219.04|216.64|219.75|217.35|219.75|217.35|218.68|216.28|0
1687543200000|2023-06-23 18:00:00|219.87|217.47|220.71|218.31|220.83|218.43|219.52|217.12|0
1687543500000|2023-06-23 18:05:00|220.47|218.07|221.55|219.15|221.67|219.27|220.47|218.07|0
1687543800000|2023-06-23 18:10:00|221.66|219.26|222.26|219.86|222.75|220.35|221.54|219.14|0
1687544100000|2023-06-23 18:15:00|222.38|219.98|222.14|219.74|222.5|220.1|221.66|219.26|0
1687544400000|2023-06-23 18:20:00|222.02|219.62|221.42|219.02|222.14|219.74|221.18|218.78|0
1687544700000|2023-06-23 18:25:00|221.54|219.14|221.98|219.58|222.62|220.22|221.5|219.1|0
1687545000000|2023-06-23 18:30:00|222.1|219.7|221.98|219.58|222.7|220.3|221.74|219.34|0
1687545300000|2023-06-23 18:35:00|222.22|219.82|224.03|221.63|224.15|221.75|221.85|219.45|0
1687545600000|2023-06-23 18:40:00|224.15|221.75|225.24|222.84|225.48|223.08|223.78|221.38|0
1687545900000|2023-06-23 18:45:00|225.36|222.96|225.79|223.39|227.19|224.79|225.18|222.78|0
1687546200000|2023-06-23 18:50:00|225.66|223.26|226.64|224.24|226.76|224.36|225.42|223.02|0
1687546500000|2023-06-23 18:55:00|226.76|224.36|226.27|223.87|226.89|224.49|225.66|223.26|0
1687546800000|2023-06-23 19:00:00|226.52|224.12|227.25|224.85|228.85|226.45|226.52|224.12|0
1687547100000|2023-06-23 19:05:00|227.37|224.97|225.54|223.14|227.62|225.22|225.42|223.02|0
1687547400000|2023-06-23 19:10:00|225.42|223.02|224.93|222.53|225.42|223.02|224.2|221.8|0
1687547700000|2023-06-23 19:15:00|224.8|222.4|223.71|221.31|225.17|222.77|223.71|221.31|0
1687548000000|2023-06-23 19:20:00|223.83|221.43|225.53|223.13|226.02|223.62|223.59|221.19|0
1687548300000|2023-06-23 19:25:00|225.41|223.01|225.53|223.13|226.02|223.62|225.17|222.77|0
1687548600000|2023-06-23 19:30:00|225.29|222.89|224.8|222.4|225.9|223.5|224.31|221.91|0
1687548900000|2023-06-23 19:35:00|224.68|222.28|223.58|221.18|224.68|222.28|223.1|220.7|0
1687549200000|2023-06-23 19:40:00|223.46|221.06|222.86|220.46|224.55|222.15|222.61|220.21|0
1687549500000|2023-06-23 19:45:00|222.98|220.58|223.22|220.82|223.82|221.42|222.49|220.09|0
1687549800000|2023-06-23 19:50:00|224.43|222.03|223.82|221.42|225.89|223.49|221.28|218.88|0
1687550100000|2023-06-23 19:55:00|223.7|221.3|225.04|222.64|226.13|223.73|222.01|219.61|0
1687550400000|2023-06-23 20:00:00|224.91|222.51|224.67|222.27|227.97|225.57|224.06|221.66|0
1687550700000|2023-06-23 20:05:00|224.79|222.39|225.57|223.17|225.69|223.29|224.79|222.39|0
1687551000000|2023-06-23 20:10:00|225.44|223.04|225.93|223.53|226.3|223.9|225.44|223.04|0
1687759200000|2023-06-26 06:00:00|222.21|219.41|222.75|219.95|223.3|220.5|222.21|219.41|0
1687759500000|2023-06-26 06:05:00|222.55|220.15|222.31|219.91|223.03|220.63|222.19|219.79|0
1687759800000|2023-06-26 06:10:00|222.43|220.03|222.55|220.15|222.55|220.15|221.94|219.54|0
1687760100000|2023-06-26 06:15:00|222.79|220.39|222.55|220.15|222.79|220.39|222.43|220.03|0
1687760400000|2023-06-26 06:20:00|222.67|220.27|222.18|219.78|222.67|220.27|222.06|219.66|0
1687760700000|2023-06-26 06:25:00|222.3|219.9|222.79|220.39|222.91|220.51|222.06|219.66|0
1687761000000|2023-06-26 06:30:00|222.91|220.51|222.66|220.26|223.03|220.63|222.66|220.26|0
1687761300000|2023-06-26 06:35:00|222.78|220.38|224.18|221.78|224.18|221.78|222.54|220.14|0
1687761600000|2023-06-26 06:40:00|224.3|221.9|224.54|222.14|224.66|222.26|224.06|221.66|0
1687761900000|2023-06-26 06:45:00|224.66|222.26|224.3|221.9|224.66|222.26|224.06|221.66|0
1687762200000|2023-06-26 06:50:00|224.18|221.78|223.69|221.29|224.18|221.78|223.69|221.29|0
1687762500000|2023-06-26 06:55:00|223.81|221.41|223.69|221.29|223.81|221.41|223.57|221.17|0
1687763100000|2023-06-26 07:05:00|225.87|223.47|226.97|224.57|227.21|224.81|225.38|222.98|0
1687763400000|2023-06-26 07:10:00|227.09|224.69|229.05|226.65|229.29|226.89|226.97|224.57|0
1687763700000|2023-06-26 07:15:00|228.92|226.52|229.78|227.38|229.91|227.51|228.37|225.97|0
1687764000000|2023-06-26 07:20:00|229.66|227.26|229.11|226.71|229.66|227.26|228.8|226.4|0
1687764300000|2023-06-26 07:25:00|229.04|226.64|229.66|227.26|230.15|227.75|228.62|226.22|0
1687764600000|2023-06-26 07:30:00|229.78|227.38|231.26|228.86|232|229.6|229.41|227.01|0
1687764900000|2023-06-26 07:35:00|231.13|228.73|232|229.6|232.99|230.59|231.13|228.73|0
1687765200000|2023-06-26 07:40:00|231.88|229.48|230.73|228.33|232.23|229.83|229.59|227.19|0
1687765500000|2023-06-26 07:45:00|230.61|228.21|230.11|227.71|231.23|228.83|230.11|227.71|0
1687765800000|2023-06-26 07:50:00|229.99|227.59|228.7|226.3|229.99|227.59|228.51|226.11|0
1687766100000|2023-06-26 07:55:00|228.76|226.36|228.39|225.99|228.76|226.36|227.9|225.5|0
1687766400000|2023-06-26 08:00:00|228.51|226.11|229.49|227.09|230.23|227.83|228.51|226.11|0
1687766700000|2023-06-26 08:05:00|229.62|227.22|230.48|228.08|230.72|228.32|229.49|227.09|0
1687767000000|2023-06-26 08:10:00|230.35|227.95|230.11|227.71|230.72|228.32|229.12|226.72|0
1687767300000|2023-06-26 08:15:00|230.17|227.77|230.6|228.2|230.84|228.44|229.12|226.72|0
1687767600000|2023-06-26 08:20:00|230.47|228.07|230.72|228.32|231.34|228.94|230.23|227.83|0
1687767900000|2023-06-26 08:25:00|230.78|228.38|231.46|229.06|231.58|229.18|230.72|228.32|0
1687768200000|2023-06-26 08:30:00|231.71|229.31|230.22|227.82|232.7|230.3|230.22|227.82|0
1687768500000|2023-06-26 08:35:00|230.41|228.01|229.36|226.96|230.47|228.07|228.62|226.22|0
1687768800000|2023-06-26 08:40:00|229.48|227.08|230.96|228.56|230.96|228.56|229.24|226.84|0
1687769100000|2023-06-26 08:45:00|231.08|228.68|232.57|230.17|232.69|230.29|230.96|228.56|0
1687769400000|2023-06-26 08:50:00|232.82|230.42|231.82|229.42|232.94|230.54|231.82|229.42|0
1687769700000|2023-06-26 08:55:00|231.7|229.3|231.76|229.36|232.2|229.8|231.33|228.93|0
1687770000000|2023-06-26 09:00:00|231.82|229.42|231.2|228.8|231.82|229.42|231.2|228.8|0
1687770300000|2023-06-26 09:05:00|231.14|228.74|230.83|228.43|231.33|228.93|230.46|228.06|0
1687770600000|2023-06-26 09:10:00|230.95|228.55|230.83|228.43|230.95|228.55|230.21|227.81|0
1687770900000|2023-06-26 09:15:00|230.65|228.25|229.78|227.38|230.71|228.31|229.78|227.38|0
1687771200000|2023-06-26 09:20:00|229.72|227.32|229.59|227.19|230.03|227.63|229.47|227.07|0
1687771500000|2023-06-26 09:25:00|229.47|227.07|229.59|227.19|229.84|227.44|228.73|226.33|0
1687771800000|2023-06-26 09:30:00|229.71|227.31|229.1|226.7|230.08|227.68|228.98|226.58|0
1687772100000|2023-06-26 09:35:00|229.22|226.82|228.73|226.33|229.47|227.07|228.24|225.84|0
1687772400000|2023-06-26 09:40:00|228.61|226.21|228.48|226.08|228.85|226.45|228.24|225.84|0
1687772700000|2023-06-26 09:45:00|228.6|226.2|228.6|226.2|228.73|226.33|228.11|225.71|0
1687773000000|2023-06-26 09:50:00|228.48|226.08|228.23|225.83|228.6|226.2|227.87|225.47|0
1687773300000|2023-06-26 09:55:00|228.36|225.96|227.84|225.44|229.22|226.82|227.72|225.32|0
1687773600000|2023-06-26 10:00:00|228.09|225.69|228.45|226.05|228.7|226.3|227.96|225.56|0
1687773900000|2023-06-26 10:05:00|228.52|226.12|228.45|226.05|228.95|226.55|228.27|225.87|0
1687774200000|2023-06-26 10:10:00|228.58|226.18|228.33|225.93|228.7|226.3|227.96|225.56|0
1687774500000|2023-06-26 10:15:00|228.21|225.81|228.57|226.17|228.57|226.17|228.2|225.8|0
1687774800000|2023-06-26 10:20:00|228.51|226.11|228.82|226.42|228.94|226.54|228.2|225.8|0
1687775100000|2023-06-26 10:25:00|228.94|226.54|228.82|226.42|229|226.6|228.57|226.17|0
1687775400000|2023-06-26 10:30:00|228.94|226.54|229.43|227.03|229.43|227.03|228.82|226.42|0
1687775700000|2023-06-26 10:35:00|229.55|227.15|228.81|226.41|229.55|227.15|228.26|225.86|0
1687776000000|2023-06-26 10:40:00|228.94|226.54|227.83|225.43|228.94|226.54|227.83|225.43|0
1687776300000|2023-06-26 10:45:00|227.71|225.31|228.56|226.16|228.69|226.29|227.71|225.31|0
1687776600000|2023-06-26 10:50:00|228.63|226.23|228.56|226.16|228.93|226.53|228.56|226.16|0
1687776900000|2023-06-26 10:55:00|228.63|226.23|229.42|227.02|229.42|227.02|228.56|226.16|0
1687777200000|2023-06-26 11:00:00|229.36|226.96|229.36|226.96|229.42|227.02|228.93|226.53|0
1687777500000|2023-06-26 11:05:00|229.42|227.02|228.81|226.41|229.67|227.27|228.81|226.41|0
1687777800000|2023-06-26 11:10:00|228.8|226.4|228.43|226.03|229.3|226.9|228.43|226.03|0
1687778100000|2023-06-26 11:15:00|228.56|226.16|228.31|225.91|228.56|226.16|228.31|225.91|0
1687778400000|2023-06-26 11:20:00|228.43|226.03|228.25|225.85|228.43|226.03|227.7|225.3|0
1687778700000|2023-06-26 11:25:00|228.31|225.91|228.06|225.66|228.8|226.4|228.06|225.66|0
1687779000000|2023-06-26 11:30:00|228.18|225.78|228.55|226.15|228.67|226.27|227.82|225.42|0
1687779300000|2023-06-26 11:35:00|228.43|226.03|228.06|225.66|228.55|226.15|227.69|225.29|0
1687779600000|2023-06-26 11:40:00|228.18|225.78|227.44|225.04|228.3|225.9|227.44|225.04|0
1687779900000|2023-06-26 11:45:00|227.57|225.17|226.59|224.19|227.69|225.29|226.59|224.19|0
1687780200000|2023-06-26 11:50:00|226.71|224.31|226.34|223.94|227.07|224.67|225.97|223.57|0
1687780500000|2023-06-26 11:55:00|226.4|224|226.46|224.06|226.95|224.55|226.1|223.7|0
1687780800000|2023-06-26 12:00:00|226.58|224.18|227.32|224.92|227.44|225.04|226.46|224.06|0
1687781100000|2023-06-26 12:05:00|227.26|224.86|228.3|225.9|228.42|226.02|227.19|224.79|0
1687781400000|2023-06-26 12:10:00|228.17|225.77|227.44|225.04|228.17|225.77|227.07|224.67|0
1687781700000|2023-06-26 12:15:00|227.56|225.16|227.19|224.79|228.29|225.89|227.19|224.79|0
1687782000000|2023-06-26 12:20:00|226.82|224.42|226.7|224.3|226.82|224.42|226.09|223.69|0
1687782300000|2023-06-26 12:25:00|226.58|224.18|225.84|223.44|226.88|224.48|225.72|223.32|0
1687782600000|2023-06-26 12:30:00|225.72|223.32|225.47|223.07|225.96|223.56|225.23|222.83|0
1687782900000|2023-06-26 12:35:00|225.42|223.02|225.96|223.56|226.45|224.05|225.23|222.83|0
1687783200000|2023-06-26 12:40:00|225.84|223.44|226.45|224.05|226.57|224.17|225.72|223.32|0
1687783500000|2023-06-26 12:45:00|226.57|224.17|226.57|224.17|227.3|224.9|226.45|224.05|0
1687783800000|2023-06-26 12:50:00|226.63|224.23|226.81|224.41|227.42|225.02|226.2|223.8|0
1687784100000|2023-06-26 12:55:00|226.93|224.53|226.93|224.53|227.3|224.9|226.57|224.17|0
1687784400000|2023-06-26 13:00:00|227.05|224.65|227.05|224.65|227.3|224.9|226.56|224.16|0
1687784700000|2023-06-26 13:05:00|226.93|224.53|227.91|225.51|228.28|225.88|226.93|224.53|0
1687785000000|2023-06-26 13:10:00|228.03|225.63|227.05|224.65|228.03|225.63|226.93|224.53|0
1687785300000|2023-06-26 13:15:00|226.93|224.53|227.54|225.14|227.66|225.26|226.68|224.28|0
1687785600000|2023-06-26 13:20:00|227.42|225.02|226.68|224.28|227.78|225.38|226.31|223.91|0
1687785900000|2023-06-26 13:25:00|226.62|224.22|228.77|226.37|228.89|226.49|226.62|224.22|0
1687786200000|2023-06-26 13:30:00|228.64|226.24|225.09|222.69|228.64|226.24|224.97|222.57|0
1687786500000|2023-06-26 13:35:00|224.85|222.45|221.75|219.35|225.15|222.75|221.14|218.74|0
1687786800000|2023-06-26 13:40:00|221.39|218.99|219.57|217.17|221.39|218.99|219.33|216.93|0
1687787100000|2023-06-26 13:45:00|219.45|217.05|219.93|217.53|219.93|217.53|217.89|215.49|0
1687787400000|2023-06-26 13:50:00|219.81|217.41|218.73|216.33|220.29|217.89|217.77|215.37|0
1687787700000|2023-06-26 13:55:00|218.61|216.21|220.28|217.88|221.24|218.84|218.25|215.85|0
1687788000000|2023-06-26 14:00:00|220.4|218|220.76|218.36|221.36|218.96|219.44|217.04|0
1687788300000|2023-06-26 14:05:00|220.64|218.24|220.76|218.36|220.88|218.48|218.72|216.32|0
1687788600000|2023-06-26 14:10:00|220.64|218.24|220.52|218.12|222.93|220.53|220.52|218.12|0
1687788900000|2023-06-26 14:15:00|220.4|218|220.99|218.59|221.36|218.96|219.2|216.8|0
1687789200000|2023-06-26 14:20:00|221.12|218.72|221.84|219.44|222.8|220.4|221.12|218.72|0
1687789500000|2023-06-26 14:25:00|221.96|219.56|221.96|219.56|222.8|220.4|221.23|218.83|0
1687789800000|2023-06-26 14:30:00|221.83|219.43|224.38|221.98|225.59|223.19|221.71|219.31|0
1687790100000|2023-06-26 14:35:00|224.62|222.22|227.18|224.78|227.3|224.9|224.25|221.85|0
1687790400000|2023-06-26 14:40:00|227.43|225.03|226.69|224.29|229.64|227.24|226.57|224.17|0
1687790700000|2023-06-26 14:45:00|226.81|224.41|224.37|221.97|227.06|224.66|224.37|221.97|0
1687791000000|2023-06-26 14:50:00|224.61|222.21|224.37|221.97|225.1|222.7|223.28|220.88|0
1687791300000|2023-06-26 14:55:00|224.61|222.21|224.49|222.09|225.59|223.19|224.37|221.97|0
1687791600000|2023-06-26 15:00:00|224.25|221.85|226.56|224.16|226.68|224.28|224.13|221.73|0
1687791900000|2023-06-26 15:05:00|226.93|224.53|227.42|225.02|228.65|226.25|226.81|224.41|0
1687792200000|2023-06-26 15:10:00|227.54|225.14|227.54|225.14|228.28|225.88|226.81|224.41|0
1687792500000|2023-06-26 15:15:00|227.66|225.26|229.01|226.61|229.14|226.74|226.68|224.28|0
1687792800000|2023-06-26 15:20:00|229.14|226.74|229.75|227.35|230.13|227.73|228.64|226.24|0
1687793100000|2023-06-26 15:25:00|230|227.6|227.71|225.31|230|227.6|226.97|224.57|0
1687793400000|2023-06-26 15:30:00|227.59|225.19|226.23|223.83|228.33|225.93|225.5|223.1|0
1687793700000|2023-06-26 15:35:00|226.36|223.96|225.99|223.59|226.48|224.08|225.13|222.73|0
1687794000000|2023-06-26 15:40:00|226.11|223.71|227.34|224.94|228.2|225.8|225.37|222.97|0
1687794300000|2023-06-26 15:45:00|227.46|225.06|225.49|223.09|227.71|225.31|225.12|222.72|0
1687794600000|2023-06-26 15:50:00|225.37|222.97|224.88|222.48|225.61|223.21|224.51|222.11|0
1687794900000|2023-06-26 15:55:00|224.76|222.36|224.27|221.87|225.74|223.34|224.27|221.87|0
1687795200000|2023-06-26 16:00:00|224.39|221.99|225.73|223.33|226.1|223.7|223.78|221.38|0
1687795500000|2023-06-26 16:05:00|225.86|223.46|229.31|226.91|229.81|227.41|225.86|223.46|0
1687795800000|2023-06-26 16:10:00|229.56|227.16|229.06|226.66|230.93|228.53|228.94|226.54|0
1687796100000|2023-06-26 16:15:00|228.94|226.54|228.44|226.04|229.68|227.28|227.08|224.68|0
1687796400000|2023-06-26 16:20:00|228.56|226.16|227.2|224.8|229.43|227.03|226.47|224.07|0
1687796700000|2023-06-26 16:25:00|227.33|224.93|228.44|226.04|228.44|226.04|227.08|224.68|0
1687797000000|2023-06-26 16:30:00|228.31|225.91|229.43|227.03|229.68|227.28|228.07|225.67|0
1687797300000|2023-06-26 16:35:00|229.3|226.9|229.67|227.27|230.17|227.77|228.19|225.79|0
1687797600000|2023-06-26 16:40:00|229.8|227.4|230.79|228.39|231.79|229.39|229.43|227.03|0
1687797900000|2023-06-26 16:45:00|230.67|228.27|230.42|228.02|231.29|228.89|229.18|226.78|0
1687798200000|2023-06-26 16:50:00|230.67|228.27|229.3|226.9|230.67|228.27|229.3|226.9|0
1687798500000|2023-06-26 16:55:00|229.17|226.77|228.12|225.72|229.79|227.39|228.06|225.66|0
1687798800000|2023-06-26 17:00:00|228.06|225.66|228.8|226.4|228.8|226.4|227.56|225.16|0
1687799100000|2023-06-26 17:05:00|228.67|226.27|228.8|226.4|229.29|226.89|228.18|225.78|0
1687799400000|2023-06-26 17:10:00|228.92|226.52|229.29|226.89|230.16|227.76|228.18|225.78|0
1687799700000|2023-06-26 17:15:00|229.17|226.77|226.66|224.26|229.29|226.89|226.66|224.26|0
1687800000000|2023-06-26 17:20:00|226.78|224.38|227.03|224.63|227.4|225|225.79|223.39|0
1687800300000|2023-06-26 17:25:00|227.15|224.75|225.55|223.15|228.64|226.24|225.18|222.78|0
1687800600000|2023-06-26 17:30:00|225.42|223.02|226.16|223.76|226.53|224.13|225.18|222.78|0
1687800900000|2023-06-26 17:35:00|226.04|223.64|226.04|223.64|227.15|224.75|225.79|223.39|0
1687801200000|2023-06-26 17:40:00|225.91|223.51|226.78|224.38|227.03|224.63|224.93|222.53|0
1687801500000|2023-06-26 17:45:00|226.9|224.5|226.03|223.63|227.02|224.62|225.54|223.14|0
1687801800000|2023-06-26 17:50:00|226.16|223.76|227.27|224.87|227.64|225.24|226.03|223.63|0
1687802100000|2023-06-26 17:55:00|227.15|224.75|227.64|225.24|228.01|225.61|226.65|224.25|0
1687802400000|2023-06-26 18:00:00|227.76|225.36|227.27|224.87|228.51|226.11|227.02|224.62|0
1687802700000|2023-06-26 18:05:00|227.39|224.99|228.38|225.98|228.88|226.48|227.39|224.99|0
1687803000000|2023-06-26 18:10:00|228.51|226.11|228.38|225.98|228.88|226.48|227.51|225.11|0
1687803300000|2023-06-26 18:15:00|228.26|225.86|228.88|226.48|229.13|226.73|228.01|225.61|0
1687803600000|2023-06-26 18:20:00|229.13|226.73|229.63|227.23|229.75|227.35|228.38|225.98|0
1687803900000|2023-06-26 18:25:00|229.62|227.22|228|225.6|229.62|227.22|227.76|225.36|0
1687804200000|2023-06-26 18:30:00|228.13|225.73|225.77|223.37|228.25|225.85|225.65|223.25|0
1687804500000|2023-06-26 18:35:00|225.9|223.5|224.42|222.02|226.27|223.87|224.3|221.9|0
1687804800000|2023-06-26 18:40:00|224.3|221.9|224.42|222.02|225.03|222.63|224.05|221.65|0
1687805100000|2023-06-26 18:45:00|224.29|221.89|224.42|222.02|225.03|222.63|224.05|221.65|0
1687805400000|2023-06-26 18:50:00|224.29|221.89|224.66|222.26|225.28|222.88|223.92|221.52|0
1687805700000|2023-06-26 18:55:00|224.78|222.38|225.15|222.75|225.77|223.37|224.29|221.89|0
1687806000000|2023-06-26 19:00:00|225.03|222.63|224.29|221.89|225.27|222.87|224.29|221.89|0
1687806300000|2023-06-26 19:05:00|224.41|222.01|224.16|221.76|224.9|222.5|223.92|221.52|0
1687806600000|2023-06-26 19:10:00|224.04|221.64|224.53|222.13|225.03|222.63|224.04|221.64|0
1687806900000|2023-06-26 19:15:00|224.29|221.89|224.65|222.25|225.15|222.75|224.04|221.64|0
1687807200000|2023-06-26 19:20:00|224.78|222.38|225.64|223.24|226.25|223.85|224.16|221.76|0
1687807500000|2023-06-26 19:25:00|225.76|223.36|225.27|222.87|225.88|223.48|225.02|222.62|0
1687807800000|2023-06-26 19:30:00|225.39|222.99|224.77|222.37|226.13|223.73|224.4|222|0
1687808100000|2023-06-26 19:35:00|224.9|222.5|225.26|222.86|225.39|222.99|224.53|222.13|0
1687808400000|2023-06-26 19:40:00|225.14|222.74|227.49|225.09|227.49|225.09|225.14|222.74|0
1687808700000|2023-06-26 19:45:00|227.86|225.46|228.98|226.58|230.85|228.45|227.86|225.46|0
1687809000000|2023-06-26 19:50:00|229.54|227.14|229.35|226.95|230.1|227.7|228.73|226.33|0
1687809300000|2023-06-26 19:55:00|229.85|227.45|231.23|228.83|232.36|229.96|229.47|227.07|0
1687809600000|2023-06-26 20:00:00|230.97|228.57|230.1|227.7|230.97|228.57|228.97|226.57|0
1687809900000|2023-06-26 20:05:00|229.97|227.57|229.72|227.32|230.22|227.82|229.35|226.95|0
1687810200000|2023-06-26 20:10:00|229.85|227.45|229.47|227.07|229.97|227.57|228.6|226.2|0
1687810500000|2023-06-26 20:15:00|229.67|226.87|229.67|226.87|230.04|227.24|229.42|226.62|0
1687810800000|2023-06-26 20:20:00|229.73|226.93|229.92|227.12|230.04|227.24|229.73|226.93|0
1687811100000|2023-06-26 20:25:00|230.04|227.24|229.91|227.11|230.04|227.24|229.67|226.87|0
1687811400000|2023-06-26 20:30:00|229.79|226.99|229.91|227.11|229.91|227.11|229.54|226.74|0
1687811700000|2023-06-26 20:35:00|230.04|227.24|230.04|227.24|230.29|227.49|230.04|227.24|0
1687812000000|2023-06-26 20:40:00|229.98|227.18|230.16|227.36|230.29|227.49|229.91|227.11|0
1687812300000|2023-06-26 20:45:00|230.04|227.24|230.39|227.59|230.52|227.72|228.63|225.83|0
1687812600000|2023-06-26 20:50:00|230.52|227.72|229.83|227.03|230.64|227.84|229.77|226.97|0
1687812900000|2023-06-26 20:55:00|229.89|227.09|229.92|227.12|230.02|227.22|229.77|226.97|0
1687813200000|2023-06-26 21:00:00|230.21|227.41|230.14|227.34|230.25|227.45|230.03|227.23|0
1687813500000|2023-06-26 21:05:00|230.17|227.37|229.99|227.19|230.25|227.45|229.95|227.15|0
1687813800000|2023-06-26 21:10:00|230.02|227.22|230.15|227.35|230.15|227.35|229.97|227.17|0
1687814100000|2023-06-26 21:15:00|230.06|227.26|230.12|227.32|230.21|227.41|230.06|227.26|0
1687814400000|2023-06-26 21:20:00|230.14|227.34|230.22|227.42|230.24|227.44|230.14|227.34|0
1687814700000|2023-06-26 21:25:00|230.2|227.4|230.2|227.4|230.2|227.4|230.17|227.37|0
1687815300000|2023-06-26 21:35:00|230.17|227.37|230.18|227.38|230.2|227.4|230.15|227.35|0
1687815600000|2023-06-26 21:40:00|230.2|227.4|230.27|227.47|230.37|227.57|230.2|227.4|0
1687815900000|2023-06-26 21:45:00|230.26|227.46|230.18|227.38|230.26|227.46|230.18|227.38|0
1687816200000|2023-06-26 21:50:00|230.22|227.42|230.01|227.21|230.22|227.42|229.94|227.14|0
1687816500000|2023-06-26 21:55:00|230.03|227.23|230.12|227.32|230.16|227.36|230.01|227.21|0
1687816800000|2023-06-26 22:00:00|229.57|226.77|229.75|226.95|229.75|226.95|229|226.2|0
1687817100000|2023-06-26 22:05:00|229.87|227.07|229.87|227.07|230|227.2|229.62|226.82|0
1687817400000|2023-06-26 22:10:00|229.81|227.01|229.37|226.57|230|227.2|229.31|226.51|0
1687817700000|2023-06-26 22:15:00|229.25|226.45|229.5|226.7|229.74|226.94|229.25|226.45|0
1687818000000|2023-06-26 22:20:00|229.49|226.69|229.99|227.19|229.99|227.19|229.37|226.57|0
1687818300000|2023-06-26 22:25:00|229.93|227.13|230.12|227.32|230.24|227.44|229.74|226.94|0
1687818600000|2023-06-26 22:30:00|230.06|227.26|230.11|227.31|230.49|227.69|229.99|227.19|0
1687818900000|2023-06-26 22:35:00|229.99|227.19|229.49|226.69|229.99|227.19|229.37|226.57|0
1687819200000|2023-06-26 22:40:00|229.55|226.75|229.24|226.44|229.74|226.94|229.18|226.38|0
1687819500000|2023-06-26 22:45:00|229.36|226.56|229.49|226.69|229.61|226.81|229.36|226.56|0
1687819800000|2023-06-26 22:50:00|229.43|226.63|229.24|226.44|229.49|226.69|229.24|226.44|0
1687820100000|2023-06-26 22:55:00|229.36|226.56|228.86|226.06|229.36|226.56|228.86|226.06|0
1687820400000|2023-06-26 23:00:00|228.99|226.19|228.74|225.94|228.99|226.19|228.61|225.81|0
1687820700000|2023-06-26 23:05:00|228.61|225.81|228.61|225.81|228.74|225.94|228.49|225.69|0
1687821000000|2023-06-26 23:10:00|228.73|225.93|228.61|225.81|228.86|226.06|228.61|225.81|0
1687821300000|2023-06-26 23:15:00|228.67|225.87|228.48|225.68|228.73|225.93|228.24|225.44|0
1687821600000|2023-06-26 23:20:00|228.61|225.81|228.61|225.81|228.73|225.93|228.48|225.68|0
1687821900000|2023-06-26 23:25:00|228.48|225.68|228.48|225.68|228.73|225.93|228.48|225.68|0
1687822200000|2023-06-26 23:30:00|228.36|225.56|228.36|225.56|228.48|225.68|228.23|225.43|0
1687822500000|2023-06-26 23:35:00|228.48|225.68|228.23|225.43|228.48|225.68|228.23|225.43|0
1687822800000|2023-06-26 23:40:00|228.35|225.55|228.35|225.55|228.35|225.55|228.1|225.3|0
1687823100000|2023-06-26 23:45:00|228.29|225.49|228.1|225.3|228.35|225.55|227.98|225.18|0
1687823400000|2023-06-26 23:50:00|227.98|225.18|227.73|224.93|228.23|225.43|227.73|224.93|0
1687823700000|2023-06-26 23:55:00|227.85|225.05|227.6|224.8|227.85|225.05|227.6|224.8|0
1687824000000|2023-06-27 00:00:00|227.73|224.93|227.6|224.8|227.85|225.05|227.48|224.68|0
1687824300000|2023-06-27 00:05:00|227.67|224.87|228.35|225.55|228.35|225.55|227.6|224.8|0
1687824600000|2023-06-27 00:10:00|228.47|225.67|228.04|225.24|228.47|225.67|227.79|224.99|0
1687824900000|2023-06-27 00:15:00|228.1|225.3|229.03|226.23|229.03|226.23|228.1|225.3|0
1687825200000|2023-06-27 00:20:00|229.09|226.29|228.84|226.04|229.09|226.29|228.34|225.54|0
1687825500000|2023-06-27 00:25:00|228.71|225.91|228.96|226.16|228.96|226.16|228.46|225.66|0
1687825800000|2023-06-27 00:30:00|228.84|226.04|228.59|225.79|228.96|226.16|228.59|225.79|0
1687826100000|2023-06-27 00:35:00|228.71|225.91|228.83|226.03|229.08|226.28|228.71|225.91|0
1687826400000|2023-06-27 00:40:00|228.9|226.1|228.71|225.91|228.9|226.1|228.58|225.78|0
1687826700000|2023-06-27 00:45:00|228.83|226.03|228.96|226.16|228.96|226.16|228.83|226.03|0
1687827000000|2023-06-27 00:50:00|228.83|226.03|229.08|226.28|229.2|226.4|228.83|226.03|0
1687827300000|2023-06-27 00:55:00|228.95|226.15|229.33|226.53|229.33|226.53|228.95|226.15|0
1687827600000|2023-06-27 01:00:00|229.2|226.4|229.08|226.28|229.7|226.9|229.08|226.28|0
1687827900000|2023-06-27 01:05:00|229.2|226.4|229.64|226.84|229.82|227.02|229.2|226.4|0
1687828200000|2023-06-27 01:10:00|229.57|226.77|229.7|226.9|229.7|226.9|229.45|226.65|0
1687828500000|2023-06-27 01:15:00|229.82|227.02|229.44|226.64|230.32|227.52|229.44|226.64|0
1687828800000|2023-06-27 01:20:00|229.51|226.71|229.32|226.52|229.69|226.89|229.32|226.52|0
1687829100000|2023-06-27 01:25:00|229.19|226.39|229.82|227.02|229.82|227.02|229.19|226.39|0
1687829400000|2023-06-27 01:30:00|229.94|227.14|229.07|226.27|230.19|227.39|228.69|225.89|0
1687829700000|2023-06-27 01:35:00|228.94|226.14|228.94|226.14|229.32|226.52|228.69|225.89|0
1687830000000|2023-06-27 01:40:00|228.82|226.02|228.44|225.64|228.82|226.02|228.32|225.52|0
1687830300000|2023-06-27 01:45:00|228.38|225.58|227.57|224.77|228.57|225.77|227.45|224.65|0
1687830600000|2023-06-27 01:50:00|227.7|224.9|227.94|225.14|228.32|225.52|227.7|224.9|0
1687830900000|2023-06-27 01:55:00|227.82|225.02|227.57|224.77|227.94|225.14|227.45|224.65|0
1687831200000|2023-06-27 02:00:00|227.45|224.65|228.06|225.26|228.19|225.39|227.45|224.65|0
1687831500000|2023-06-27 02:05:00|227.94|225.14|227.57|224.77|228.06|225.26|227.44|224.64|0
1687831800000|2023-06-27 02:10:00|227.44|224.64|227.44|224.64|227.57|224.77|227.07|224.27|0
1687832100000|2023-06-27 02:15:00|227.51|224.71|227.44|224.64|227.57|224.77|227.07|224.27|0
1687832400000|2023-06-27 02:20:00|227.56|224.76|227.5|224.7|227.81|225.01|227.44|224.64|0
1687832700000|2023-06-27 02:25:00|227.44|224.64|227.69|224.89|228.06|225.26|227.44|224.64|0
1687833000000|2023-06-27 02:30:00|227.81|225.01|227.56|224.76|227.93|225.13|227.56|224.76|0
1687833300000|2023-06-27 02:35:00|227.44|224.64|227.44|224.64|227.56|224.76|227.19|224.39|0
1687833600000|2023-06-27 02:40:00|227.31|224.51|228.18|225.38|228.3|225.5|227.31|224.51|0
1687833900000|2023-06-27 02:45:00|228.05|225.25|227.93|225.13|228.18|225.38|227.8|225|0
1687834200000|2023-06-27 02:50:00|228.05|225.25|227.8|225|228.18|225.38|227.68|224.88|0
1687834500000|2023-06-27 02:55:00|227.74|224.94|227.68|224.88|227.8|225|227.55|224.75|0
1687834800000|2023-06-27 03:00:00|227.62|224.82|227.55|224.75|227.92|225.12|227.55|224.75|0
1687835100000|2023-06-27 03:05:00|227.68|224.88|227.67|224.87|227.8|225|227.43|224.63|0
1687835400000|2023-06-27 03:10:00|227.8|225|227.8|225|228.17|225.37|227.8|225|0
1687835700000|2023-06-27 03:15:00|227.92|225.12|228.04|225.24|228.17|225.37|227.8|225|0
1687836000000|2023-06-27 03:20:00|227.92|225.12|227.79|224.99|227.92|225.12|227.67|224.87|0
1687836300000|2023-06-27 03:25:00|227.67|224.87|227.67|224.87|227.79|224.99|227.42|224.62|0
1687836600000|2023-06-27 03:30:00|227.55|224.75|227.42|224.62|227.92|225.12|227.42|224.62|0
1687836900000|2023-06-27 03:35:00|227.3|224.5|226.92|224.12|227.3|224.5|226.8|224|0
1687837200000|2023-06-27 03:40:00|226.8|224|227.05|224.25|227.17|224.37|226.8|224|0
1687837500000|2023-06-27 03:45:00|227.17|224.37|227.29|224.49|227.42|224.62|227.17|224.37|0
1687837800000|2023-06-27 03:50:00|227.42|224.62|227.91|225.11|228.03|225.23|227.42|224.62|0
1687838100000|2023-06-27 03:55:00|227.85|225.05|227.78|224.98|228.16|225.36|227.78|224.98|0
1687838400000|2023-06-27 04:00:00|227.91|225.11|227.91|225.11|228.03|225.23|227.78|224.98|0
1687838700000|2023-06-27 04:05:00|228.03|225.23|227.91|225.11|228.15|225.35|227.91|225.11|0
1687839000000|2023-06-27 04:10:00|228.03|225.23|227.41|224.61|228.03|225.23|227.41|224.61|0
1687839300000|2023-06-27 04:15:00|227.53|224.73|227.53|224.73|227.53|224.73|227.04|224.24|0
1687839600000|2023-06-27 04:20:00|227.6|224.8|227.16|224.36|227.6|224.8|227.03|224.23|0
1687839900000|2023-06-27 04:25:00|227.03|224.23|227.28|224.48|227.28|224.48|227.03|224.23|0
1687840200000|2023-06-27 04:30:00|227.16|224.36|227.53|224.73|227.53|224.73|227.16|224.36|0
1687840500000|2023-06-27 04:35:00|227.4|224.6|227.15|224.35|227.53|224.73|227.03|224.23|0
1687840800000|2023-06-27 04:40:00|227.03|224.23|227.03|224.23|227.15|224.35|226.78|223.98|0
1687841100000|2023-06-27 04:45:00|227.15|224.35|227.15|224.35|227.28|224.48|227.15|224.35|0
1687841400000|2023-06-27 04:50:00|227.09|224.29|227.27|224.47|227.4|224.6|226.9|224.1|0
1687841700000|2023-06-27 04:55:00|227.15|224.35|227.15|224.35|227.27|224.47|227.15|224.35|0
1687842000000|2023-06-27 05:00:00|227.09|224.29|227.39|224.59|227.39|224.59|226.9|224.1|0
1687842300000|2023-06-27 05:05:00|227.52|224.72|227.39|224.59|227.52|224.72|227.15|224.35|0
1687842600000|2023-06-27 05:10:00|227.27|224.47|226.71|223.91|227.27|224.47|226.65|223.85|0
1687842900000|2023-06-27 05:15:00|226.77|223.97|227.27|224.47|227.27|224.47|226.65|223.85|0
1687843200000|2023-06-27 05:20:00|227.14|224.34|226.65|223.85|227.14|224.34|226.52|223.72|0
1687843500000|2023-06-27 05:25:00|226.52|223.72|226.15|223.35|226.65|223.85|226.03|223.23|0
1687843800000|2023-06-27 05:30:00|226.09|223.29|226.03|223.23|226.52|223.72|225.78|222.98|0
1687844100000|2023-06-27 05:35:00|226.09|223.29|226.27|223.47|226.4|223.6|225.78|222.98|0
1687844400000|2023-06-27 05:40:00|226.4|223.6|226.64|223.84|226.77|223.97|226.39|223.59|0
1687844700000|2023-06-27 05:45:00|226.58|223.78|226.27|223.47|226.58|223.78|226.27|223.47|0
1687845000000|2023-06-27 05:50:00|226.33|223.53|226.02|223.22|226.52|223.72|225.78|222.98|0
1687845300000|2023-06-27 05:55:00|225.9|223.1|225.47|222.67|225.9|223.1|225.28|222.48|0
1687845600000|2023-06-27 06:00:00|225.53|222.73|225.4|222.6|226.14|223.34|225.16|222.36|0
1687845900000|2023-06-27 06:05:00|225.2|222.8|224.96|222.56|225.45|223.05|224.71|222.31|0
1687846200000|2023-06-27 06:10:00|224.83|222.43|225.2|222.8|225.45|223.05|224.83|222.43|0
1687846500000|2023-06-27 06:15:00|225.14|222.74|224.53|222.13|225.32|222.92|224.22|221.82|0
1687846800000|2023-06-27 06:20:00|224.46|222.06|225.07|222.67|225.44|223.04|224.46|222.06|0
1687847100000|2023-06-27 06:25:00|224.95|222.55|225.26|222.86|225.26|222.86|224.95|222.55|0
1687847400000|2023-06-27 06:30:00|225.2|222.8|224.95|222.55|225.32|222.92|224.83|222.43|0
1687847700000|2023-06-27 06:35:00|224.83|222.43|225.7|223.3|225.7|223.3|224.7|222.3|0
1687848000000|2023-06-27 06:40:00|225.58|223.18|225.28|222.88|225.7|223.3|225.21|222.81|0
1687848300000|2023-06-27 06:45:00|225.33|222.93|226.07|223.67|226.19|223.79|225.21|222.81|0
1687848600000|2023-06-27 06:50:00|226.19|223.79|226.19|223.79|226.44|224.04|226.07|223.67|0
1687848900000|2023-06-27 06:55:00|226.13|223.73|226.44|224.04|226.44|224.04|226.07|223.67|0
1687849200000|2023-06-27 07:00:00|226.68|224.28|224.84|222.44|226.68|224.28|224.72|222.32|0
1687849500000|2023-06-27 07:05:00|224.96|222.56|224.71|222.31|225.52|223.12|224.59|222.19|0
1687849800000|2023-06-27 07:10:00|224.96|222.56|224.1|221.7|225.15|222.75|223.98|221.58|0
1687850100000|2023-06-27 07:15:00|224.22|221.82|224.96|222.56|225.08|222.68|224.1|221.7|0
1687850400000|2023-06-27 07:20:00|225.08|222.68|225.45|223.05|225.51|223.11|224.47|222.07|0
1687850700000|2023-06-27 07:25:00|225.57|223.17|225.81|223.41|226.68|224.28|225.45|223.05|0
1687851000000|2023-06-27 07:30:00|225.94|223.54|227.17|224.77|227.41|225.01|225.88|223.48|0
1687851300000|2023-06-27 07:35:00|227.29|224.89|227.17|224.77|227.29|224.89|226.3|223.9|0
1687851600000|2023-06-27 07:40:00|227.04|224.64|227.16|224.76|227.66|225.26|226.92|224.52|0
1687851900000|2023-06-27 07:45:00|227.29|224.89|227.53|225.13|227.66|225.26|226.73|224.33|0
1687852200000|2023-06-27 07:50:00|227.41|225.01|226.91|224.51|227.53|225.13|226.67|224.27|0
1687852500000|2023-06-27 07:55:00|226.79|224.39|227.04|224.64|227.41|225.01|226.67|224.27|0
1687852800000|2023-06-27 08:00:00|227.16|224.76|226.67|224.27|227.53|225.13|226.67|224.27|0
1687853100000|2023-06-27 08:05:00|226.73|224.33|227.78|225.38|227.78|225.38|226.42|224.02|0
1687853400000|2023-06-27 08:10:00|227.65|225.25|226.79|224.39|227.78|225.38|226.54|224.14|0
1687853700000|2023-06-27 08:15:00|226.91|224.51|226.41|224.01|227.16|224.76|226.05|223.65|0
1687854000000|2023-06-27 08:20:00|226.29|223.89|227.4|225|227.4|225|226.29|223.89|0
1687854300000|2023-06-27 08:25:00|227.65|225.25|227.28|224.88|227.65|225.25|226.9|224.5|0
1687854600000|2023-06-27 08:30:00|227.4|225|228.02|225.62|228.26|225.86|227.34|224.94|0
1687854900000|2023-06-27 08:35:00|228.08|225.68|228.26|225.86|228.39|225.99|227.89|225.49|0
1687855200000|2023-06-27 08:40:00|228.33|225.93|228.95|226.55|229.5|227.1|228.26|225.86|0
1687855500000|2023-06-27 08:45:00|229|226.6|228.76|226.36|229.19|226.79|228.51|226.11|0
1687855800000|2023-06-27 08:50:00|228.63|226.23|228.51|226.11|229.25|226.85|228.26|225.86|0
1687856100000|2023-06-27 08:55:00|228.63|226.23|228.75|226.35|228.94|226.54|228.32|225.92|0
1687856400000|2023-06-27 09:00:00|228.63|226.23|229|226.6|229.25|226.85|228.63|226.23|0
1687856700000|2023-06-27 09:05:00|229.12|226.72|228.87|226.47|229.25|226.85|228.5|226.1|0
1687857000000|2023-06-27 09:10:00|229|226.6|229|226.6|229.25|226.85|228.38|225.98|0
1687857300000|2023-06-27 09:15:00|229.12|226.72|228.87|226.47|229.24|226.84|228.62|226.22|0
1687857600000|2023-06-27 09:20:00|228.94|226.54|228.62|226.22|228.94|226.54|228.13|225.73|0
1687857900000|2023-06-27 09:25:00|228.69|226.29|228.12|225.72|228.75|226.35|228.12|225.72|0
1687858200000|2023-06-27 09:30:00|228.25|225.85|228.25|225.85|228.93|226.53|228.25|225.85|0
1687858500000|2023-06-27 09:35:00|228.31|225.91|228.62|226.22|228.99|226.59|228.31|225.91|0
1687858800000|2023-06-27 09:40:00|228.74|226.34|228.68|226.28|228.74|226.34|228.49|226.09|0
1687859100000|2023-06-27 09:45:00|228.74|226.34|228.86|226.46|229.11|226.71|228.56|226.16|0
1687859400000|2023-06-27 09:50:00|228.74|226.34|228.61|226.21|228.86|226.46|228.49|226.09|0
1687859700000|2023-06-27 09:55:00|228.74|226.34|228.74|226.34|228.98|226.58|228.24|225.84|0
1687860000000|2023-06-27 10:00:00|228.86|226.46|228.36|225.96|228.86|226.46|228.24|225.84|0
1687860300000|2023-06-27 10:05:00|228.24|225.84|228.92|226.52|228.98|226.58|228.11|225.71|0
1687860600000|2023-06-27 10:10:00|228.98|226.58|228.73|226.33|228.98|226.58|228.48|226.08|0
1687860900000|2023-06-27 10:15:00|228.61|226.21|228.98|226.58|228.98|226.58|228.61|226.21|0
1687861200000|2023-06-27 10:20:00|229.1|226.7|228.85|226.45|229.23|226.83|228.6|226.2|0
1687861500000|2023-06-27 10:25:00|228.92|226.52|228.79|226.39|228.98|226.58|228.6|226.2|0
1687861800000|2023-06-27 10:30:00|228.67|226.27|227.86|225.46|228.85|226.45|227.68|225.28|0
1687862100000|2023-06-27 10:35:00|227.98|225.58|227.49|225.09|228.35|225.95|227.49|225.09|0
1687862400000|2023-06-27 10:40:00|227.61|225.21|227.61|225.21|228.23|225.83|227.48|225.08|0
1687862700000|2023-06-27 10:45:00|227.73|225.33|227.24|224.84|227.86|225.46|227.24|224.84|0
1687863000000|2023-06-27 10:50:00|227.3|224.9|227.23|224.83|227.61|225.21|226.86|224.46|0
1687863300000|2023-06-27 10:55:00|227.11|224.71|227.23|224.83|227.48|225.08|227.11|224.71|0
1687863600000|2023-06-27 11:00:00|227.36|224.96|228.22|225.82|228.35|225.95|227.23|224.83|0
1687863900000|2023-06-27 11:05:00|228.1|225.7|228.22|225.82|228.47|226.07|227.73|225.33|0
1687864200000|2023-06-27 11:10:00|228.34|225.94|228.41|226.01|228.47|226.07|227.85|225.45|0
1687864500000|2023-06-27 11:15:00|228.34|225.94|229.46|227.06|229.46|227.06|228.34|225.94|0
1687864800000|2023-06-27 11:20:00|229.58|227.18|229.21|226.81|229.58|227.18|228.96|226.56|0
1687865100000|2023-06-27 11:25:00|229.33|226.93|229.46|227.06|229.58|227.18|228.84|226.44|0
1687865400000|2023-06-27 11:30:00|229.58|227.18|229.58|227.18|230.33|227.93|229.46|227.06|0
1687865700000|2023-06-27 11:35:00|229.7|227.3|229.83|227.43|230.08|227.68|229.58|227.18|0
1687866000000|2023-06-27 11:40:00|229.95|227.55|230.2|227.8|230.45|228.05|229.58|227.18|0
1687866300000|2023-06-27 11:45:00|230.32|227.92|230.7|228.3|230.95|228.55|230.07|227.67|0
1687866600000|2023-06-27 11:50:00|230.82|228.42|231.07|228.67|231.57|229.17|230.7|228.3|0
1687866900000|2023-06-27 11:55:00|231.13|228.73|230.94|228.54|231.44|229.04|230.57|228.17|0
1687867200000|2023-06-27 12:00:00|231.01|228.61|231.07|228.67|231.94|229.54|230.57|228.17|0
1687867500000|2023-06-27 12:05:00|231.19|228.79|230.57|228.17|231.19|228.79|230.07|227.67|0
1687867800000|2023-06-27 12:10:00|230.44|228.04|231.19|228.79|231.56|229.16|230.07|227.67|0
1687868100000|2023-06-27 12:15:00|231.38|228.98|230.75|228.35|231.5|229.1|230.56|228.16|0
1687868400000|2023-06-27 12:20:00|230.81|228.41|231.06|228.66|231.56|229.16|230.81|228.41|0
1687868700000|2023-06-27 12:25:00|231.25|228.85|230.56|228.16|231.25|228.85|230.44|228.04|0
1687869000000|2023-06-27 12:30:00|231|228.6|228.94|226.54|231|228.6|228.82|226.42|0
1687869300000|2023-06-27 12:35:00|228.88|226.48|227.58|225.18|229.31|226.91|227.21|224.81|0
1687869600000|2023-06-27 12:40:00|227.45|225.05|227.45|225.05|227.95|225.55|227.08|224.68|0
1687869900000|2023-06-27 12:45:00|227.33|224.93|228.32|225.92|228.44|226.04|227.33|224.93|0
1687870200000|2023-06-27 12:50:00|228.19|225.79|228.93|226.53|229.18|226.78|228.13|225.73|0
1687870500000|2023-06-27 12:55:00|228.81|226.41|229.06|226.66|229.56|227.16|228.81|226.41|0
1687870800000|2023-06-27 13:00:00|229.18|226.78|229.24|226.84|229.8|227.4|229.06|226.66|0
1687871100000|2023-06-27 13:05:00|229.3|226.9|228.81|226.41|229.68|227.28|228.68|226.28|0
1687871400000|2023-06-27 13:10:00|228.93|226.53|228.06|225.66|229.43|227.03|228|225.6|0
1687871700000|2023-06-27 13:15:00|227.94|225.54|228.55|226.15|228.56|226.16|227.81|225.41|0
1687872000000|2023-06-27 13:20:00|228.68|226.28|228.55|226.15|228.68|226.28|228.31|225.91|0
1687872300000|2023-06-27 13:25:00|228.43|226.03|227.93|225.53|228.55|226.15|227.56|225.16|0
1687872600000|2023-06-27 13:30:00|228.06|225.66|226.33|223.93|228.55|226.15|225.83|223.43|0
1687872900000|2023-06-27 13:35:00|226.2|223.8|224.73|222.33|226.2|223.8|223.5|221.1|0
1687873200000|2023-06-27 13:40:00|224.6|222.2|224.49|222.09|225.39|222.99|223.38|220.98|0
1687873500000|2023-06-27 13:45:00|224.24|221.84|226.45|224.05|227.82|225.42|224.24|221.84|0
1687873800000|2023-06-27 13:50:00|226.58|224.18|225.96|223.56|227.07|224.67|224.61|222.21|0
1687874100000|2023-06-27 13:55:00|226.08|223.68|225.71|223.31|227.07|224.67|225.59|223.19|0
1687874400000|2023-06-27 14:00:00|225.53|223.13|225.34|222.94|227.69|225.29|224.36|221.96|0
1687874700000|2023-06-27 14:05:00|225.22|222.82|227.07|224.67|228.18|225.78|225.22|222.82|0
1687875000000|2023-06-27 14:10:00|227.56|225.16|227.31|224.91|229.8|227.4|227.19|224.79|0
1687875300000|2023-06-27 14:15:00|227.56|225.16|225.46|223.06|227.56|225.16|225.34|222.94|0
1687875600000|2023-06-27 14:20:00|225.58|223.18|223.49|221.09|225.71|223.31|222.51|220.11|0
1687875900000|2023-06-27 14:25:00|223.37|220.97|223.61|221.21|223.86|221.46|222.02|219.62|0
1687876200000|2023-06-27 14:30:00|223.49|221.09|222.75|220.35|224.35|221.95|221.65|219.25|0
1687876500000|2023-06-27 14:35:00|222.63|220.23|222.01|219.61|223.24|220.84|221.65|219.25|0
1687876800000|2023-06-27 14:40:00|222.14|219.74|222.87|220.47|223.49|221.09|221.52|219.12|0
1687877100000|2023-06-27 14:45:00|222.75|220.35|222.13|219.73|223.24|220.84|221.52|219.12|0
1687877400000|2023-06-27 14:50:00|221.89|219.49|221.15|218.75|222.01|219.61|220.54|218.14|0
1687877700000|2023-06-27 14:55:00|221.03|218.63|220.91|218.51|222.38|219.98|220.66|218.26|0
1687878000000|2023-06-27 15:00:00|220.66|218.26|223.11|220.71|223.11|220.71|220.3|217.9|0
1687878300000|2023-06-27 15:05:00|222.87|220.47|222.74|220.34|223.48|221.08|222.01|219.61|0
1687878600000|2023-06-27 15:10:00|223.11|220.71|222.25|219.85|224.71|222.31|222.25|219.85|0
1687878900000|2023-06-27 15:15:00|222.37|219.97|221.27|218.87|222.74|220.34|221.15|218.75|0
1687879200000|2023-06-27 15:20:00|221.15|218.75|220.29|217.89|221.39|218.99|219.81|217.41|0
1687879500000|2023-06-27 15:25:00|220.41|218.01|219.19|216.79|221.02|218.62|217.98|215.58|0
1687879800000|2023-06-27 15:30:00|219.07|216.67|218.95|216.55|219.31|216.91|218.46|216.06|0
1687880100000|2023-06-27 15:35:00|218.82|216.42|217.62|215.22|219.31|216.91|217.37|214.97|0
1687880400000|2023-06-27 15:40:00|217.74|215.34|217.86|215.46|218.58|216.18|217.62|215.22|0
1687880700000|2023-06-27 15:45:00|217.73|215.33|218.58|216.18|218.94|216.54|217.37|214.97|0
1687881000000|2023-06-27 15:50:00|218.46|216.06|217.13|214.73|218.46|216.06|217.13|214.73|0
1687881300000|2023-06-27 15:55:00|217.25|214.85|217.25|214.85|217.61|215.21|216.65|214.25|0
1687881600000|2023-06-27 16:00:00|217.37|214.97|216.77|214.37|217.73|215.33|216.65|214.25|0
1687881900000|2023-06-27 16:05:00|216.65|214.25|217.25|214.85|217.37|214.97|216.17|213.77|0
1687882200000|2023-06-27 16:10:00|217.37|214.97|216.64|214.24|217.49|215.09|216.4|214|0
1687882500000|2023-06-27 16:15:00|216.76|214.36|217.36|214.96|217.6|215.2|216.16|213.76|0
1687882800000|2023-06-27 16:20:00|217.24|214.84|216.16|213.76|217.48|215.08|216.16|213.76|0
1687883100000|2023-06-27 16:25:00|216.04|213.64|215.08|212.68|216.16|213.76|214.72|212.32|0
1687883400000|2023-06-27 16:30:00|214.96|212.56|214.84|212.44|215.68|213.28|214.72|212.32|0
1687883700000|2023-06-27 16:35:00|214.72|212.32|214.6|212.2|214.96|212.56|213.17|210.77|0
1687884000000|2023-06-27 16:40:00|214.48|212.08|214.13|211.73|215.08|212.68|214.01|211.61|0
1687884300000|2023-06-27 16:45:00|214.01|211.61|213.65|211.25|214.13|211.73|213.41|211.01|0
1687884600000|2023-06-27 16:50:00|213.77|211.37|214|211.6|214.12|211.72|213.18|210.78|0
1687884900000|2023-06-27 16:55:00|213.89|211.49|214.48|212.08|215.19|212.79|213.65|211.25|0
1687885200000|2023-06-27 17:00:00|214.6|212.2|214.48|212.08|214.95|212.55|214.12|211.72|0
1687885500000|2023-06-27 17:05:00|214.36|211.96|215.07|212.67|215.78|213.38|214.36|211.96|0
1687885800000|2023-06-27 17:10:00|215.19|212.79|214.24|211.84|215.31|212.91|214.12|211.72|0
1687886100000|2023-06-27 17:15:00|214.35|211.95|213.17|210.77|214.71|212.31|212.93|210.53|0
1687886400000|2023-06-27 17:20:00|213.05|210.65|211.87|209.47|213.17|210.77|211.64|209.24|0
1687886700000|2023-06-27 17:25:00|211.75|209.35|212.22|209.82|212.69|210.29|211.52|209.12|0
1687887000000|2023-06-27 17:30:00|212.1|209.7|211.16|208.76|212.1|209.7|210.46|208.06|0
1687887300000|2023-06-27 17:35:00|211.05|208.65|211.04|208.64|211.51|209.11|210.93|208.53|0
1687887600000|2023-06-27 17:40:00|210.93|208.53|210.57|208.17|210.93|208.53|209.99|207.59|0
1687887900000|2023-06-27 17:45:00|210.46|208.06|209.4|207|210.57|208.17|209.29|206.89|0
1687888200000|2023-06-27 17:50:00|209.64|207.24|209.74|207.34|211.15|208.75|208.94|206.54|0
1687888500000|2023-06-27 17:55:00|209.86|207.46|209.51|207.11|210.56|208.16|209.39|206.99|0
1687888800000|2023-06-27 18:00:00|209.39|206.99|209.16|206.76|209.97|207.57|209.16|206.76|0
1687889100000|2023-06-27 18:05:00|209.27|206.87|209.62|207.22|210.09|207.69|208.81|206.41|0
1687889400000|2023-06-27 18:10:00|209.39|206.99|208.34|205.94|209.39|206.99|208.34|205.94|0
1687889700000|2023-06-27 18:15:00|208.46|206.06|208.22|205.82|208.92|206.52|207.88|205.48|0
1687890000000|2023-06-27 18:20:00|208.11|205.71|208.11|205.71|208.46|206.06|207.88|205.48|0
1687890300000|2023-06-27 18:25:00|208.22|205.82|208.22|205.82|208.8|206.4|208.11|205.71|0
1687890600000|2023-06-27 18:30:00|208.11|205.71|208.1|205.7|208.34|205.94|207.64|205.24|0
1687890900000|2023-06-27 18:35:00|207.99|205.59|208.8|206.4|208.8|206.4|207.64|205.24|0
1687891200000|2023-06-27 18:40:00|208.68|206.28|209.38|206.98|209.96|207.56|208.68|206.28|0
1687891500000|2023-06-27 18:45:00|209.5|207.1|208.68|206.28|210.08|207.68|208.56|206.16|0
1687891800000|2023-06-27 18:50:00|208.56|206.16|208.33|205.93|208.91|206.51|207.87|205.47|0
1687892100000|2023-06-27 18:55:00|208.21|205.81|209.08|206.68|209.96|207.56|208.1|205.7|0
1687892400000|2023-06-27 19:00:00|208.97|206.57|208.03|205.63|208.97|206.57|207.45|205.05|0
1687892700000|2023-06-27 19:05:00|208.15|205.75|207.68|205.28|208.15|205.75|207.34|204.94|0
1687893000000|2023-06-27 19:10:00|207.8|205.4|207.33|204.93|208.73|206.33|207.33|204.93|0
1687893300000|2023-06-27 19:15:00|207.45|205.05|208.26|205.86|208.49|206.09|207.45|205.05|0
1687893600000|2023-06-27 19:20:00|208.14|205.74|207.79|205.39|208.61|206.21|207.79|205.39|0
1687893900000|2023-06-27 19:25:00|207.91|205.51|206.29|203.89|207.91|205.51|206.29|203.89|0
1687894200000|2023-06-27 19:30:00|206.4|204|207.79|205.39|208.02|205.62|206.06|203.66|0
1687894500000|2023-06-27 19:35:00|207.91|205.51|208.02|205.62|208.37|205.97|207.67|205.27|0
1687894800000|2023-06-27 19:40:00|207.91|205.51|207.09|204.69|208.02|205.62|206.98|204.58|0
1687895100000|2023-06-27 19:45:00|207.21|204.81|206.74|204.34|207.21|204.81|206.4|204|0
1687895400000|2023-06-27 19:50:00|208.02|205.62|208.02|205.62|208.83|206.43|207.44|205.04|0
1687895700000|2023-06-27 19:55:00|207.9|205.5|208.72|206.32|209.3|206.9|207.9|205.5|0
1687896000000|2023-06-27 20:00:00|209.18|206.78|210.47|208.07|210.94|208.54|209.18|206.78|0
1687896300000|2023-06-27 20:05:00|210.35|207.95|210.35|207.95|210.58|208.18|210.11|207.71|0
1687896600000|2023-06-27 20:10:00|210.46|208.06|210.23|207.83|210.7|208.3|210.11|207.71|0
1687896900000|2023-06-27 20:15:00|210.31|207.51|210.78|207.98|211.6|208.8|210.31|207.51|0
1687897200000|2023-06-27 20:20:00|210.9|208.1|211.01|208.21|211.13|208.33|210.78|207.98|0
1687897500000|2023-06-27 20:25:00|211.25|208.45|210.78|207.98|211.25|208.45|210.78|207.98|0
1687897800000|2023-06-27 20:30:00|210.89|208.09|211.01|208.21|211.01|208.21|210.78|207.98|0
1687898100000|2023-06-27 20:35:00|211.13|208.33|211.24|208.44|211.24|208.44|211.01|208.21|0
1687898400000|2023-06-27 20:40:00|211.13|208.33|211.01|208.21|211.24|208.44|210.89|208.09|0
1687898700000|2023-06-27 20:45:00|211.07|208.27|210.89|208.09|211.24|208.44|210.77|207.97|0
1687899000000|2023-06-27 20:50:00|211|208.2|210.77|207.97|211|208.2|210.71|207.91|0
1687899300000|2023-06-27 20:55:00|210.89|208.09|210.71|207.91|211|208.2|210.65|207.85|0
1687899600000|2023-06-27 21:00:00|210.9|208.1|210.6|207.8|210.9|208.1|210.6|207.8|0
1687899900000|2023-06-27 21:05:00|210.59|207.79|210.5|207.7|210.6|207.8|210.41|207.61|0
1687900200000|2023-06-27 21:10:00|210.41|207.61|210.77|207.97|211.05|208.25|210.35|207.55|0
1687900500000|2023-06-27 21:15:00|210.95|208.15|210.79|207.99|211.19|208.39|210.79|207.99|0
1687900800000|2023-06-27 21:20:00|210.74|207.94|210.82|208.02|210.98|208.18|210.74|207.94|0
1687901100000|2023-06-27 21:25:00|210.87|208.07|210.87|208.07|210.87|208.07|210.82|208.02|0
1687901400000|2023-06-27 21:30:00|210.91|208.11|210.91|208.11|210.91|208.11|210.91|208.11|0
1687901700000|2023-06-27 21:35:00|210.92|208.12|210.91|208.11|210.92|208.12|210.91|208.11|0
1687902000000|2023-06-27 21:40:00|210.89|208.09|210.94|208.14|211.03|208.23|210.89|208.09|0
1687902300000|2023-06-27 21:45:00|210.92|208.12|210.97|208.17|210.97|208.17|210.81|208.01|0
1687902600000|2023-06-27 21:50:00|210.92|208.12|211.11|208.31|211.13|208.33|210.92|208.12|0
1687902900000|2023-06-27 21:55:00|211.06|208.26|210.91|208.11|211.06|208.26|210.9|208.1|0
1687903200000|2023-06-27 22:00:00|211.05|208.25|211.1|208.3|211.16|208.36|210.75|207.95|0
1687903500000|2023-06-27 22:05:00|211.04|208.24|211.22|208.42|211.22|208.42|210.87|208.07|0
1687903800000|2023-06-27 22:10:00|211.1|208.3|211.33|208.53|211.33|208.53|210.86|208.06|0
1687904100000|2023-06-27 22:15:00|211.45|208.65|211.8|209|211.92|209.12|211.33|208.53|0
1687904400000|2023-06-27 22:20:00|211.68|208.88|211.33|208.53|211.68|208.88|211.21|208.41|0
1687904700000|2023-06-27 22:25:00|211.45|208.65|211.68|208.88|211.8|209|211.33|208.53|0
1687905000000|2023-06-27 22:30:00|211.56|208.76|211.8|209|211.92|209.12|211.56|208.76|0
1687905300000|2023-06-27 22:35:00|211.92|209.12|211.91|209.11|212.03|209.23|211.8|209|0
1687905600000|2023-06-27 22:40:00|212.03|209.23|212.27|209.47|212.27|209.47|212.03|209.23|0
1687905900000|2023-06-27 22:45:00|212.21|209.41|212.26|209.46|212.5|209.7|212.15|209.35|0
1687906200000|2023-06-27 22:50:00|212.38|209.58|212.38|209.58|212.5|209.7|212.26|209.46|0
1687906500000|2023-06-27 22:55:00|212.44|209.64|212.38|209.58|212.5|209.7|212.26|209.46|0
1687906800000|2023-06-27 23:00:00|212.44|209.64|212.5|209.7|212.5|209.7|212.38|209.58|0
1687907100000|2023-06-27 23:05:00|212.38|209.58|212.49|209.69|212.5|209.7|212.32|209.52|0
1687907400000|2023-06-27 23:10:00|212.61|209.81|213.08|210.28|213.08|210.28|212.61|209.81|0
1687907700000|2023-06-27 23:15:00|212.96|210.16|213.32|210.52|213.32|210.52|212.96|210.16|0
1687908000000|2023-06-27 23:20:00|213.44|210.64|213.2|210.4|213.44|210.64|212.85|210.05|0
1687908300000|2023-06-27 23:25:00|213.32|210.52|212.72|209.92|213.32|210.52|212.72|209.92|0
1687908600000|2023-06-27 23:30:00|212.84|210.04|212.78|209.98|212.96|210.16|212.72|209.92|0
1687908900000|2023-06-27 23:35:00|212.72|209.92|212.37|209.57|212.84|210.04|212.25|209.45|0
1687909200000|2023-06-27 23:40:00|212.49|209.69|212.48|209.68|212.49|209.69|212.25|209.45|0
1687909500000|2023-06-27 23:45:00|212.6|209.8|212.84|210.04|212.96|210.16|212.48|209.68|0
1687909800000|2023-06-27 23:50:00|212.72|209.92|212.43|209.63|212.84|210.04|212.01|209.21|0
1687910100000|2023-06-27 23:55:00|212.36|209.56|212.6|209.8|212.72|209.92|212.36|209.56|0
1687910400000|2023-06-28 00:00:00|212.48|209.68|212.01|209.21|212.6|209.8|212.01|209.21|0
1687910700000|2023-06-28 00:05:00|212.13|209.33|211.54|208.74|212.24|209.44|211.54|208.74|0
1687911000000|2023-06-28 00:10:00|211.65|208.85|211.89|209.09|212.01|209.21|211.54|208.74|0
1687911300000|2023-06-28 00:15:00|212|209.2|212.95|210.15|213.06|210.26|212|209.2|0
1687911600000|2023-06-28 00:20:00|213.06|210.26|212.95|210.15|213.13|210.33|212.47|209.67|0
1687911900000|2023-06-28 00:25:00|212.83|210.03|213.06|210.26|213.06|210.26|212.83|210.03|0
1687912200000|2023-06-28 00:30:00|213.18|210.38|213.3|210.5|213.89|211.09|212.94|210.14|0
1687912500000|2023-06-28 00:35:00|213.24|210.44|213.89|211.09|213.89|211.09|213.18|210.38|0
1687912800000|2023-06-28 00:40:00|213.77|210.97|213.65|210.85|214.12|211.32|213.53|210.73|0
1687913100000|2023-06-28 00:45:00|213.53|210.73|213.35|210.55|213.65|210.85|213.29|210.49|0
1687913400000|2023-06-28 00:50:00|213.41|210.61|213.65|210.85|213.65|210.85|213.35|210.55|0
1687913700000|2023-06-28 00:55:00|213.59|210.79|213.41|210.61|213.65|210.85|213.29|210.49|0
1687914000000|2023-06-28 01:00:00|213.29|210.49|213.05|210.25|213.41|210.61|212.93|210.13|0
1687914300000|2023-06-28 01:05:00|213.17|210.37|213.29|210.49|213.41|210.61|213.17|210.37|0
1687914600000|2023-06-28 01:10:00|213.41|210.61|213.4|210.6|213.41|210.61|213.17|210.37|0
1687914900000|2023-06-28 01:15:00|213.35|210.55|213.99|211.19|214.23|211.43|213.35|210.55|0
1687915200000|2023-06-28 01:20:00|214.06|211.26|213.99|211.19|214.35|211.55|213.99|211.19|0
1687915500000|2023-06-28 01:25:00|214.11|211.31|213.7|210.9|214.11|211.31|213.52|210.72|0
1687915800000|2023-06-28 01:30:00|213.64|210.84|213.52|210.72|213.75|210.95|212.93|210.13|0
1687916100000|2023-06-28 01:35:00|213.63|210.83|213.4|210.6|213.63|210.83|213.16|210.36|0
1687916400000|2023-06-28 01:40:00|213.34|210.54|213.51|210.71|213.51|210.71|213.04|210.24|0
1687916700000|2023-06-28 01:45:00|213.63|210.83|213.28|210.48|213.75|210.95|213.16|210.36|0
1687917000000|2023-06-28 01:50:00|213.39|210.59|213.51|210.71|213.87|211.07|213.28|210.48|0
1687917300000|2023-06-28 01:55:00|213.57|210.77|213.75|210.95|213.75|210.95|213.51|210.71|0
1687917600000|2023-06-28 02:00:00|213.63|210.83|213.63|210.83|213.74|210.94|213.39|210.59|0
1687917900000|2023-06-28 02:05:00|213.57|210.77|213.8|211|213.86|211.06|213.51|210.71|0
1687918200000|2023-06-28 02:10:00|213.86|211.06|213.98|211.18|213.98|211.18|213.62|210.82|0
1687918500000|2023-06-28 02:15:00|213.92|211.12|214.1|211.3|214.22|211.42|213.86|211.06|0
1687918800000|2023-06-28 02:20:00|214.21|211.41|214.09|211.29|214.33|211.53|213.98|211.18|0
1687919100000|2023-06-28 02:25:00|214.04|211.24|213.62|210.82|214.21|211.41|213.5|210.7|0
1687919400000|2023-06-28 02:30:00|213.5|210.7|213.03|210.23|213.68|210.88|212.91|210.11|0
1687919700000|2023-06-28 02:35:00|212.97|210.17|212.43|209.63|213.14|210.34|212.43|209.63|0
1687920000000|2023-06-28 02:40:00|212.55|209.75|211.73|208.93|212.55|209.75|211.73|208.93|0
1687920300000|2023-06-28 02:45:00|211.84|209.04|212.08|209.28|212.2|209.4|211.73|208.93|0
1687920600000|2023-06-28 02:50:00|211.96|209.16|212.31|209.51|212.55|209.75|211.84|209.04|0
1687920900000|2023-06-28 02:55:00|212.43|209.63|212.31|209.51|212.67|209.87|212.19|209.39|0
1687921200000|2023-06-28 03:00:00|212.25|209.45|212.07|209.27|212.31|209.51|211.96|209.16|0
1687921500000|2023-06-28 03:05:00|212.14|209.34|211.95|209.15|212.19|209.39|211.6|208.8|0
1687921800000|2023-06-28 03:10:00|212.07|209.27|211.84|209.04|212.07|209.27|211.6|208.8|0
1687922100000|2023-06-28 03:15:00|211.95|209.15|212.07|209.27|212.13|209.33|211.83|209.03|0
1687922400000|2023-06-28 03:20:00|212.13|209.33|212.07|209.27|212.31|209.51|211.95|209.15|0
1687922700000|2023-06-28 03:25:00|212.13|209.33|212.42|209.62|212.42|209.62|212.07|209.27|0
1687923000000|2023-06-28 03:30:00|212.36|209.56|212.18|209.38|212.42|209.62|212.18|209.38|0
1687923300000|2023-06-28 03:35:00|212.24|209.44|212.18|209.38|212.3|209.5|211.83|209.03|0
1687923600000|2023-06-28 03:40:00|212.06|209.26|212.18|209.38|212.3|209.5|212.01|209.21|0
1687923900000|2023-06-28 03:45:00|212.24|209.44|212.3|209.5|212.53|209.73|212.18|209.38|0
1687924200000|2023-06-28 03:50:00|212.36|209.56|212.18|209.38|212.53|209.73|212.06|209.26|0
1687924500000|2023-06-28 03:55:00|212.24|209.44|212.29|209.49|212.41|209.61|212.18|209.38|0
1687924800000|2023-06-28 04:00:00|212.18|209.38|212.53|209.73|212.53|209.73|212.18|209.38|0
1687925100000|2023-06-28 04:05:00|212.41|209.61|212.65|209.85|212.65|209.85|212.41|209.61|0
1687925400000|2023-06-28 04:10:00|212.53|209.73|212.53|209.73|212.65|209.85|212.41|209.61|0
1687925700000|2023-06-28 04:15:00|212.64|209.84|212.64|209.84|213|210.2|212.52|209.72|0
1687926000000|2023-06-28 04:20:00|212.59|209.79|213.06|210.26|213.11|210.31|212.59|209.79|0
1687926300000|2023-06-28 04:25:00|213.11|210.31|213.35|210.55|213.47|210.67|213.06|210.26|0
1687926600000|2023-06-28 04:30:00|213.47|210.67|213.11|210.31|213.47|210.67|212.99|210.19|0
1687926900000|2023-06-28 04:35:00|212.99|210.19|212.99|210.19|213.11|210.31|212.87|210.07|0
1687927200000|2023-06-28 04:40:00|213.05|210.25|212.99|210.19|213.11|210.31|212.87|210.07|0
1687927500000|2023-06-28 04:45:00|213.05|210.25|213.22|210.42|213.22|210.42|212.99|210.19|0
1687927800000|2023-06-28 04:50:00|213.11|210.31|213.1|210.3|213.11|210.31|212.99|210.19|0
1687928100000|2023-06-28 04:55:00|212.99|210.19|213.1|210.3|213.22|210.42|212.99|210.19|0
1687928400000|2023-06-28 05:00:00|213.22|210.42|213.1|210.3|213.22|210.42|212.87|210.07|0
1687928700000|2023-06-28 05:05:00|212.98|210.18|213.34|210.54|213.34|210.54|212.86|210.06|0
1687929000000|2023-06-28 05:10:00|213.4|210.6|213.1|210.3|213.4|210.6|213.1|210.3|0
1687929300000|2023-06-28 05:15:00|213.22|210.42|213.22|210.42|213.33|210.53|212.98|210.18|0
1687929600000|2023-06-28 05:20:00|213.33|210.53|212.62|209.82|213.33|210.53|212.62|209.82|0
1687929900000|2023-06-28 05:25:00|212.74|209.94|212.74|209.94|212.86|210.06|212.51|209.71|0
1687930200000|2023-06-28 05:30:00|212.62|209.82|212.62|209.82|213.09|210.29|212.62|209.82|0
1687930500000|2023-06-28 05:35:00|212.68|209.88|212.33|209.53|212.74|209.94|212.33|209.53|0
1687930800000|2023-06-28 05:40:00|212.38|209.58|211.44|208.64|212.5|209.7|211.44|208.64|0
1687931100000|2023-06-28 05:45:00|211.56|208.76|211.44|208.64|211.91|209.11|211.44|208.64|0
1687931400000|2023-06-28 05:50:00|211.56|208.76|211.79|208.99|212.03|209.23|211.44|208.64|0
1687931700000|2023-06-28 05:55:00|211.67|208.87|211.55|208.75|212.14|209.34|211.55|208.75|0
1687932000000|2023-06-28 06:00:00|211.5|208.7|211.67|208.87|211.91|209.11|211.32|208.52|0
1687932300000|2023-06-28 06:05:00|211.47|209.07|211.7|209.3|212.06|209.66|211.47|209.07|0
1687932600000|2023-06-28 06:10:00|211.59|209.19|211.35|208.95|211.94|209.54|211.35|208.95|0
1687932900000|2023-06-28 06:15:00|211.23|208.83|211.82|209.42|211.82|209.42|211.11|208.71|0
1687933200000|2023-06-28 06:20:00|211.94|209.54|212|209.6|212.05|209.65|211.7|209.3|0
1687933500000|2023-06-28 06:25:00|211.94|209.54|212.05|209.65|212.11|209.71|211.82|209.42|0
1687933800000|2023-06-28 06:30:00|211.93|209.53|212.05|209.65|212.17|209.77|211.82|209.42|0
1687934100000|2023-06-28 06:35:00|211.93|209.53|212.17|209.77|212.28|209.88|211.93|209.53|0
1687934400000|2023-06-28 06:40:00|212.05|209.65|212.28|209.88|212.52|210.12|212.05|209.65|0
1687934700000|2023-06-28 06:45:00|212.34|209.94|212.4|210|212.64|210.24|212.16|209.76|0
1687935000000|2023-06-28 06:50:00|212.34|209.94|212.4|210|212.52|210.12|212.16|209.76|0
1687935300000|2023-06-28 06:55:00|212.34|209.94|210.92|208.52|212.46|210.06|210.68|208.28|0
1687935600000|2023-06-28 07:00:00|211.39|208.99|211.51|209.11|211.98|209.58|210.92|208.52|0
1687935900000|2023-06-28 07:05:00|211.62|209.22|212.21|209.81|212.33|209.93|211.27|208.87|0
1687936200000|2023-06-28 07:10:00|212.33|209.93|211.15|208.75|212.33|209.93|211.03|208.63|0
1687936500000|2023-06-28 07:15:00|211.03|208.63|211.03|208.63|211.15|208.75|210.56|208.16|0
1687936800000|2023-06-28 07:20:00|210.91|208.51|211.26|208.86|211.74|209.34|210.91|208.51|0
1687937100000|2023-06-28 07:25:00|211.38|208.98|210.91|208.51|211.38|208.98|210.56|208.16|0
1687937400000|2023-06-28 07:30:00|210.79|208.39|210.91|208.51|210.91|208.51|210.08|207.68|0
1687937700000|2023-06-28 07:35:00|210.85|208.45|210.43|208.03|210.91|208.51|210.2|207.8|0
1687938000000|2023-06-28 07:40:00|210.32|207.92|209.85|207.45|210.32|207.92|209.38|206.98|0
1687938300000|2023-06-28 07:45:00|209.96|207.56|210.31|207.91|210.49|208.09|209.96|207.56|0
1687938600000|2023-06-28 07:50:00|210.2|207.8|211.49|209.09|211.49|209.09|210.2|207.8|0
1687938900000|2023-06-28 07:55:00|211.37|208.97|211.49|209.09|211.61|209.21|210.9|208.5|0
1687939200000|2023-06-28 08:00:00|211.37|208.97|211.67|209.27|211.91|209.51|210.9|208.5|0
1687939500000|2023-06-28 08:05:00|211.61|209.21|211.49|209.09|211.61|209.21|211.02|208.62|0
1687939800000|2023-06-28 08:10:00|211.37|208.97|210.78|208.38|211.61|209.21|210.78|208.38|0
1687940100000|2023-06-28 08:15:00|210.66|208.26|211.25|208.85|211.37|208.97|210.66|208.26|0
1687940400000|2023-06-28 08:20:00|211.37|208.97|210.01|207.61|211.37|208.97|209.95|207.55|0
1687940700000|2023-06-28 08:25:00|209.95|207.55|210.84|208.44|211.13|208.73|209.95|207.55|0
1687941000000|2023-06-28 08:30:00|210.89|208.49|211.48|209.08|211.48|209.08|210.66|208.26|0
1687941300000|2023-06-28 08:35:00|211.72|209.32|212.66|210.26|213.02|210.62|211.72|209.32|0
1687941600000|2023-06-28 08:40:00|212.78|210.38|212.66|210.26|212.9|210.5|212.43|210.03|0
1687941900000|2023-06-28 08:45:00|212.54|210.14|212.9|210.5|213.14|210.74|212.54|210.14|0
1687942200000|2023-06-28 08:50:00|212.96|210.56|212.66|210.26|213.13|210.73|212.42|210.02|0
1687942500000|2023-06-28 08:55:00|212.54|210.14|212.72|210.32|213.01|210.61|212.42|210.02|0
1687942800000|2023-06-28 09:00:00|212.78|210.38|212.89|210.49|212.89|210.49|212.18|209.78|0
1687943100000|2023-06-28 09:05:00|212.84|210.44|212.3|209.9|212.84|210.44|212.18|209.78|0
1687943400000|2023-06-28 09:10:00|212.24|209.84|212.53|210.13|212.65|210.25|211.94|209.54|0
1687943700000|2023-06-28 09:15:00|212.65|210.25|212.53|210.13|212.65|210.25|212.18|209.78|0
1687944000000|2023-06-28 09:20:00|212.41|210.01|212.18|209.78|212.41|210.01|211.94|209.54|0
1687944300000|2023-06-28 09:25:00|212.06|209.66|212.12|209.72|212.29|209.89|211.82|209.42|0
1687944600000|2023-06-28 09:30:00|212.06|209.66|211.82|209.42|212.65|210.25|211.7|209.3|0
1687944900000|2023-06-28 09:35:00|211.7|209.3|211.82|209.42|211.94|209.54|211.23|208.83|0
1687945200000|2023-06-28 09:40:00|211.7|209.3|211.58|209.18|211.88|209.48|211.46|209.06|0
1687945500000|2023-06-28 09:45:00|211.52|209.12|211.81|209.41|211.93|209.53|211.34|208.94|0
1687945800000|2023-06-28 09:50:00|211.93|209.53|212.29|209.89|212.41|210.01|211.93|209.53|0
1687946100000|2023-06-28 09:55:00|212.17|209.77|211.57|209.17|212.29|209.89|211.46|209.06|0
1687946400000|2023-06-28 10:00:00|211.46|209.06|211.34|208.94|211.57|209.17|211.22|208.82|0
1687946700000|2023-06-28 10:05:00|211.4|209|210.86|208.46|211.4|209|210.86|208.46|0
1687947000000|2023-06-28 10:10:00|210.81|208.41|210.74|208.34|211.1|208.7|210.51|208.11|0
1687947300000|2023-06-28 10:15:00|210.63|208.23|210.39|207.99|210.63|208.23|210.39|207.99|0
1687947600000|2023-06-28 10:20:00|210.45|208.05|210.39|207.99|210.62|208.22|210.27|207.87|0
1687947900000|2023-06-28 10:25:00|210.27|207.87|209.8|207.4|210.51|208.11|209.68|207.28|0
1687948200000|2023-06-28 10:30:00|209.68|207.28|209.68|207.28|210.15|207.75|209.68|207.28|0
1687948500000|2023-06-28 10:35:00|209.8|207.4|210.38|207.98|210.5|208.1|209.68|207.28|0
1687948800000|2023-06-28 10:40:00|210.5|208.1|211.21|208.81|211.44|209.04|210.5|208.1|0
1687949100000|2023-06-28 10:45:00|211.33|208.93|210.6|208.2|211.33|208.93|210.6|208.2|0
1687949400000|2023-06-28 10:50:00|210.48|208.08|210.6|208.2|210.72|208.32|210.24|207.84|0
1687949700000|2023-06-28 10:55:00|210.71|208.31|210.07|207.67|210.71|208.31|210.07|207.67|0
1687950000000|2023-06-28 11:00:00|210.12|207.72|209.18|206.78|210.24|207.84|208.72|206.32|0
1687950300000|2023-06-28 11:05:00|209.3|206.9|209.18|206.78|209.54|207.14|208.95|206.55|0
1687950600000|2023-06-28 11:10:00|209.07|206.67|208.71|206.31|209.18|206.78|208.6|206.2|0
1687950900000|2023-06-28 11:15:00|208.6|206.2|208.71|206.31|208.95|206.55|208.3|205.9|0
1687951200000|2023-06-28 11:20:00|208.83|206.43|208.94|206.54|209.06|206.66|208.71|206.31|0
1687951500000|2023-06-28 11:25:00|209.06|206.66|209.18|206.78|209.18|206.78|208.83|206.43|0
1687951800000|2023-06-28 11:30:00|209.06|206.66|209.76|207.36|209.88|207.48|209.06|206.66|0
1687952100000|2023-06-28 11:35:00|209.64|207.24|209.53|207.13|210|207.6|209.41|207.01|0
1687952400000|2023-06-28 11:40:00|209.41|207.01|210.11|207.71|210.35|207.95|209.41|207.01|0
1687952700000|2023-06-28 11:45:00|210.23|207.83|210.35|207.95|210.46|208.06|210.11|207.71|0
1687953000000|2023-06-28 11:50:00|210.46|208.06|210.93|208.53|211.17|208.77|210.23|207.83|0
1687953300000|2023-06-28 11:55:00|211.05|208.65|211.4|209|211.4|209|210.58|208.18|0
1687953600000|2023-06-28 12:00:00|211.17|208.77|212.35|209.95|212.47|210.07|211.05|208.65|0
1687953900000|2023-06-28 12:05:00|212.23|209.83|211.4|209|212.29|209.89|211.17|208.77|0
1687954200000|2023-06-28 12:10:00|211.52|209.12|211.4|209|211.99|209.59|211.4|209|0
1687954500000|2023-06-28 12:15:00|211.52|209.12|211.4|209|211.87|209.47|211.16|208.76|0
1687954800000|2023-06-28 12:20:00|211.28|208.88|211.28|208.88|211.63|209.23|211.16|208.76|0
1687955100000|2023-06-28 12:25:00|211.04|208.64|210.69|208.29|211.16|208.76|210.45|208.05|0
1687955400000|2023-06-28 12:30:00|210.57|208.17|211.28|208.88|211.28|208.88|210.57|208.17|0
1687955700000|2023-06-28 12:35:00|211.39|208.99|211.51|209.11|211.51|209.11|211.04|208.64|0
1687956000000|2023-06-28 12:40:00|211.75|209.35|212.69|210.29|212.81|210.41|211.63|209.23|0
1687956300000|2023-06-28 12:45:00|212.81|210.41|212.93|210.53|212.93|210.53|212.46|210.06|0
1687956600000|2023-06-28 12:50:00|213.05|210.65|212.34|209.94|213.29|210.89|212.22|209.82|0
1687956900000|2023-06-28 12:55:00|212.45|210.05|212.33|209.93|212.81|210.41|212.33|209.93|0
1687957200000|2023-06-28 13:00:00|212.22|209.82|211.86|209.46|212.33|209.93|211.74|209.34|0
1687957500000|2023-06-28 13:05:00|211.98|209.58|212.21|209.81|212.69|210.29|211.98|209.58|0
1687957800000|2023-06-28 13:10:00|212.33|209.93|212.69|210.29|212.8|210.4|212.33|209.93|0
1687958100000|2023-06-28 13:15:00|212.75|210.35|212.92|210.52|213.04|210.64|212.57|210.17|0
1687958400000|2023-06-28 13:20:00|212.8|210.4|212.45|210.05|212.8|210.4|212.45|210.05|0
1687958700000|2023-06-28 13:25:00|212.51|210.11|213.34|210.94|213.63|211.23|212.45|210.05|0
1687959000000|2023-06-28 13:30:00|213.28|210.88|212.92|210.52|214.12|211.72|212.92|210.52|0
1687959300000|2023-06-28 13:35:00|213.16|210.76|211.57|209.17|213.4|211|211.33|208.93|0
1687959600000|2023-06-28 13:40:00|211.69|209.29|212.16|209.76|212.28|209.88|210.38|207.98|0
1687959900000|2023-06-28 13:45:00|212.4|210|213|210.6|214.43|212.03|212.16|209.76|0
1687960200000|2023-06-28 13:50:00|213.12|210.72|212.99|210.59|214.31|211.91|211.92|209.52|0
1687960500000|2023-06-28 13:55:00|212.76|210.36|210.61|208.21|213.35|210.95|210.26|207.86|0
1687960800000|2023-06-28 14:00:00|211.33|208.93|212.4|210|213.23|210.83|210.73|208.33|0
1687961100000|2023-06-28 14:05:00|212.28|209.88|212.27|209.87|213.23|210.83|211.56|209.16|0
1687961400000|2023-06-28 14:10:00|212.39|209.99|212.75|210.35|214.31|211.91|212.16|209.76|0
1687961700000|2023-06-28 14:15:00|213.23|210.83|209.54|207.14|213.23|210.83|209.54|207.14|0
1687962000000|2023-06-28 14:20:00|209.31|206.91|210.84|208.44|210.96|208.56|208.48|206.08|0
1687962300000|2023-06-28 14:25:00|210.72|208.32|209.19|206.79|211.08|208.68|209.07|206.67|0
1687962600000|2023-06-28 14:30:00|208.95|206.55|207.54|205.14|209.3|206.9|207.42|205.02|0
1687962900000|2023-06-28 14:35:00|207.42|205.02|206.01|203.61|207.42|205.02|204.97|202.57|0
1687963200000|2023-06-28 14:40:00|206.13|203.73|206.6|204.2|206.6|204.2|205.2|202.8|0
1687963500000|2023-06-28 14:45:00|206.48|204.08|205.08|202.68|207.06|204.66|205.08|202.68|0
1687963800000|2023-06-28 14:50:00|205.2|202.8|205.23|202.83|208.84|206.44|204.73|202.33|0
1687964100000|2023-06-28 14:55:00|205.11|202.71|206.74|204.34|206.98|204.58|204.99|202.59|0
1687964400000|2023-06-28 15:00:00|206.51|204.11|205.81|203.41|206.74|204.34|205.81|203.41|0
1687964700000|2023-06-28 15:05:00|205.92|203.52|205.57|203.17|206.51|204.11|205.1|202.7|0
1687965000000|2023-06-28 15:10:00|205.45|203.05|207.21|204.81|208.15|205.75|204.87|202.47|0
1687965300000|2023-06-28 15:15:00|207.33|204.93|205.1|202.7|208.27|205.87|204.87|202.47|0
1687965600000|2023-06-28 15:20:00|204.99|202.59|207.56|205.16|207.56|205.16|204.99|202.59|0
1687965900000|2023-06-28 15:25:00|208.03|205.63|206.15|203.75|208.86|206.46|205.92|203.52|0
1687966200000|2023-06-28 15:30:00|205.92|203.52|204.63|202.23|206.15|203.75|204.28|201.88|0
1687966500000|2023-06-28 15:35:00|204.51|202.11|203.47|201.07|204.75|202.35|203|200.6|0
1687966800000|2023-06-28 15:40:00|203.35|200.95|202.89|200.49|203.93|201.53|202.77|200.37|0
1687967100000|2023-06-28 15:45:00|202.77|200.37|204.05|201.65|204.28|201.88|202.77|200.37|0
1687967400000|2023-06-28 15:50:00|204.16|201.76|204.28|201.88|204.51|202.11|203.7|201.3|0
1687967700000|2023-06-28 15:55:00|204.16|201.76|203.23|200.83|204.51|202.11|203.23|200.83|0
1687968000000|2023-06-28 16:00:00|203.46|201.06|203.46|201.06|204.27|201.87|203.23|200.83|0
1687968300000|2023-06-28 16:05:00|203.58|201.18|201.84|199.44|203.69|201.29|201.61|199.21|0
1687968600000|2023-06-28 16:10:00|201.72|199.32|200.57|198.17|201.96|199.56|200.34|197.94|0
1687968900000|2023-06-28 16:15:00|200.46|198.06|199.88|197.48|200.57|198.17|199.43|197.03|0
1687969200000|2023-06-28 16:20:00|199.77|197.37|200.8|198.4|201.49|199.09|199.77|197.37|0
1687969500000|2023-06-28 16:25:00|200.91|198.51|203.57|201.17|204.5|202.1|200.91|198.51|0
1687969800000|2023-06-28 16:30:00|203.69|201.29|204.61|202.21|205.32|202.92|203.69|201.29|0
1687970100000|2023-06-28 16:35:00|204.73|202.33|204.96|202.56|205.66|203.26|204.15|201.75|0
1687970400000|2023-06-28 16:40:00|205.08|202.68|208.9|206.5|209.43|207.03|204.5|202.1|0
1687970700000|2023-06-28 16:45:00|209.07|206.67|208.83|206.43|209.66|207.26|207.3|204.9|0
1687971000000|2023-06-28 16:50:00|208.95|206.55|211.56|209.16|212.76|210.36|208.48|206.08|0
1687971300000|2023-06-28 16:55:00|211.8|209.4|208.65|206.25|213|210.6|208.17|205.77|0
1687971600000|2023-06-28 17:00:00|208.76|206.36|209.12|206.72|210.55|208.15|208.29|205.89|0
1687971900000|2023-06-28 17:05:00|209|206.6|209.12|206.72|209.12|206.72|207.58|205.18|0
1687972200000|2023-06-28 17:10:00|208.88|206.48|208.4|206|209.89|207.49|208.4|206|0
1687972500000|2023-06-28 17:15:00|208.52|206.12|208.05|205.65|209.12|206.72|207.81|205.41|0
1687972800000|2023-06-28 17:20:00|207.81|205.41|206.74|204.34|208.4|206|206.27|203.87|0
1687973100000|2023-06-28 17:25:00|206.63|204.23|205.8|203.4|206.98|204.58|205.8|203.4|0
1687973400000|2023-06-28 17:30:00|205.68|203.28|207.69|205.29|207.81|205.41|204.86|202.46|0
1687973700000|2023-06-28 17:35:00|207.92|205.52|206.98|204.58|207.92|205.52|206.62|204.22|0
1687974000000|2023-06-28 17:40:00|207.04|204.64|207.57|205.17|208.28|205.88|206.74|204.34|0
1687974300000|2023-06-28 17:45:00|207.33|204.93|208.04|205.64|208.63|206.23|207.09|204.69|0
1687974600000|2023-06-28 17:50:00|208.39|205.99|207.68|205.28|209.11|206.71|207.68|205.28|0
1687974900000|2023-06-28 17:55:00|207.8|205.4|207.68|205.28|208.75|206.35|206.62|204.22|0
1687975200000|2023-06-28 18:00:00|207.56|205.16|205.91|203.51|207.92|205.52|205.67|203.27|0
1687975500000|2023-06-28 18:05:00|205.79|203.39|206.02|203.62|206.14|203.74|205.32|202.92|0
1687975800000|2023-06-28 18:10:00|205.91|203.51|205.67|203.27|206.14|203.74|205.2|202.8|0
1687976100000|2023-06-28 18:15:00|205.79|203.39|205.43|203.03|206.26|203.86|205.08|202.68|0
1687976400000|2023-06-28 18:20:00|205.32|202.92|204.18|201.78|206.54|204.14|204.06|201.66|0
1687976700000|2023-06-28 18:25:00|204.06|201.66|204.53|202.13|205|202.6|203.71|201.31|0
1687977000000|2023-06-28 18:30:00|204.65|202.25|204.29|201.89|205|202.6|204.06|201.66|0
1687977300000|2023-06-28 18:35:00|204.41|202.01|206.06|203.66|206.06|203.66|204.18|201.78|0
1687977600000|2023-06-28 18:40:00|206.17|203.77|204.99|202.59|206.65|204.25|204.52|202.12|0
1687977900000|2023-06-28 18:45:00|205.11|202.71|205.94|203.54|206.17|203.77|205.11|202.71|0
1687978200000|2023-06-28 18:50:00|206.05|203.65|205.7|203.3|206.53|204.13|205.46|203.06|0
1687978500000|2023-06-28 18:55:00|205.93|203.53|206.05|203.65|206.88|204.48|205.93|203.53|0
1687978800000|2023-06-28 19:00:00|205.81|203.41|207.94|205.54|208.18|205.78|205.58|203.18|0
1687979100000|2023-06-28 19:05:00|208.06|205.66|206.66|204.26|210.45|208.05|206.43|204.03|0
1687979400000|2023-06-28 19:10:00|206.43|204.03|204.77|202.37|206.78|204.38|204.53|202.13|0
1687979700000|2023-06-28 19:15:00|204.88|202.48|203.82|201.42|205.24|202.84|203.82|201.42|0
1687980000000|2023-06-28 19:20:00|203.7|201.3|203.47|201.07|204.06|201.66|203.12|200.72|0
1687980300000|2023-06-28 19:25:00|203.35|200.95|205.24|202.84|205.59|203.19|203.11|200.71|0
1687980600000|2023-06-28 19:30:00|205.47|203.07|205.23|202.83|205.71|203.31|204.53|202.13|0
1687980900000|2023-06-28 19:35:00|205.47|203.07|205.47|203.07|206.06|203.66|205.12|202.72|0
1687981200000|2023-06-28 19:40:00|205.35|202.95|205.23|202.83|205.47|203.07|204.17|201.77|0
1687981500000|2023-06-28 19:45:00|205.35|202.95|204.88|202.48|205.59|203.19|204.29|201.89|0
1687981800000|2023-06-28 19:50:00|205.59|203.19|204.52|202.12|205.59|203.19|202.64|200.24|0
1687982100000|2023-06-28 19:55:00|204.64|202.24|200.88|198.48|204.87|202.47|200.88|198.48|0
1687982400000|2023-06-28 20:00:00|200.3|197.9|198.79|196.39|200.3|197.9|197.75|195.35|0
1687982700000|2023-06-28 20:05:00|198.67|196.27|198.56|196.16|198.79|196.39|197.64|195.24|0
1687983000000|2023-06-28 20:10:00|198.79|196.39|198.56|196.16|199.14|196.74|198.56|196.16|0
1687983300000|2023-06-28 20:15:00|198.76|195.96|198.99|196.19|199.1|196.3|198.52|195.72|0
1687983600000|2023-06-28 20:20:00|199.1|196.3|198.75|195.95|199.1|196.3|198.64|195.84|0
1687983900000|2023-06-28 20:25:00|198.87|196.07|198.98|196.18|199.1|196.3|198.64|195.84|0
1687984200000|2023-06-28 20:30:00|199.1|196.3|198.52|195.72|199.1|196.3|198.52|195.72|0
1687984500000|2023-06-28 20:35:00|198.4|195.6|198.35|195.55|198.4|195.6|198.06|195.26|0
1687984800000|2023-06-28 20:40:00|198.4|195.6|198.86|196.06|198.86|196.06|198.17|195.37|0
1687985100000|2023-06-28 20:45:00|198.98|196.18|199.21|196.41|199.21|196.41|198.98|196.18|0
1687985400000|2023-06-28 20:50:00|199.33|196.53|199.09|196.29|199.33|196.53|198.98|196.18|0
1687985700000|2023-06-28 20:55:00|199.04|196.24|199.23|196.43|199.32|196.52|198.86|196.06|0
1687986000000|2023-06-28 21:00:00|199.17|196.37|198.93|196.13|199.17|196.37|198.91|196.11|0
1687986300000|2023-06-28 21:05:00|198.95|196.15|198.86|196.06|199|196.2|198.86|196.06|0
1687986600000|2023-06-28 21:10:00|198.84|196.04|198.89|196.09|198.94|196.14|198.81|196.01|0
1687986900000|2023-06-28 21:15:00|198.91|196.11|198.84|196.04|198.94|196.14|198.84|196.04|0
1687987200000|2023-06-28 21:20:00|198.92|196.12|198.96|196.16|198.96|196.16|198.92|196.12|0
1687987500000|2023-06-28 21:25:00|198.94|196.14|198.91|196.11|198.96|196.16|198.91|196.11|0
1687987800000|2023-06-28 21:30:00|198.92|196.12|198.79|195.99|198.92|196.12|198.72|195.92|0
1687988100000|2023-06-28 21:35:00|198.8|196|198.92|196.12|199.16|196.36|198.78|195.98|0
1687988400000|2023-06-28 21:40:00|198.95|196.15|198.75|195.95|198.95|196.15|198.75|195.95|0
1687988700000|2023-06-28 21:45:00|198.74|195.94|198.88|196.08|198.88|196.08|198.74|195.94|0
1687989000000|2023-06-28 21:50:00|198.86|196.06|198.68|195.88|198.86|196.06|198.68|195.88|0
1687989300000|2023-06-28 21:55:00|198.73|195.93|198.74|195.94|198.84|196.04|198.66|195.86|0
1687989600000|2023-06-28 22:00:00|198.67|195.87|198.61|195.81|198.96|196.16|198.38|195.58|0
1687989900000|2023-06-28 22:05:00|198.5|195.7|198.61|195.81|198.72|195.92|198.26|195.46|0
1687990200000|2023-06-28 22:10:00|198.49|195.69|198.38|195.58|198.72|195.92|198.38|195.58|0
1687990500000|2023-06-28 22:15:00|198.26|195.46|197.11|194.31|198.32|195.52|197.11|194.31|0
1687990800000|2023-06-28 22:20:00|197.17|194.37|196.88|194.08|197.34|194.54|196.88|194.08|0
1687991100000|2023-06-28 22:25:00|196.82|194.02|196.07|193.27|196.88|194.08|195.96|193.16|0
1687991400000|2023-06-28 22:30:00|195.96|193.16|197.22|194.42|197.22|194.42|195.96|193.16|0
1687991700000|2023-06-28 22:35:00|197.1|194.3|197.1|194.3|197.1|194.3|196.53|193.73|0
1687992000000|2023-06-28 22:40:00|196.99|194.19|196.76|193.96|197.1|194.3|196.76|193.96|0
1687992300000|2023-06-28 22:45:00|196.82|194.02|196.87|194.07|197.1|194.3|196.76|193.96|0
1687992600000|2023-06-28 22:50:00|196.76|193.96|196.87|194.07|196.87|194.07|196.64|193.84|0
1687992900000|2023-06-28 22:55:00|196.98|194.18|196.75|193.95|196.98|194.18|196.64|193.84|0
1687993200000|2023-06-28 23:00:00|196.87|194.07|196.87|194.07|197.1|194.3|196.75|193.95|0
1687993500000|2023-06-28 23:05:00|196.98|194.18|196.64|193.84|196.98|194.18|196.52|193.72|0
1687993800000|2023-06-28 23:10:00|196.75|193.95|196.75|193.95|196.86|194.06|196.75|193.95|0
1687994100000|2023-06-28 23:15:00|196.86|194.06|196.98|194.18|196.98|194.18|196.75|193.95|0
1687994400000|2023-06-28 23:20:00|197.09|194.29|196.98|194.18|197.21|194.41|196.98|194.18|0
1687994700000|2023-06-28 23:25:00|197.09|194.29|196.86|194.06|197.09|194.29|196.86|194.06|0
1687995000000|2023-06-28 23:30:00|196.97|194.17|197.09|194.29|197.09|194.29|196.86|194.06|0
1687995300000|2023-06-28 23:35:00|197.2|194.4|197.2|194.4|197.32|194.52|197.09|194.29|0
1687995600000|2023-06-28 23:40:00|197.32|194.52|197.2|194.4|197.32|194.52|197.2|194.4|0
1687995900000|2023-06-28 23:45:00|197.08|194.28|197.43|194.63|197.43|194.63|197.08|194.28|0
1687996200000|2023-06-28 23:50:00|197.31|194.51|197.31|194.51|197.37|194.57|197.08|194.28|0
1687996500000|2023-06-28 23:55:00|197.43|194.63|197.49|194.69|197.66|194.86|197.2|194.4|0
1687996800000|2023-06-29 00:00:00|197.43|194.63|197.65|194.85|197.89|195.09|197.19|194.39|0
1687997100000|2023-06-29 00:05:00|197.71|194.91|197.42|194.62|197.77|194.97|197.31|194.51|0
1687997400000|2023-06-29 00:10:00|197.19|194.39|196.85|194.05|197.19|194.39|196.62|193.82|0
1687997700000|2023-06-29 00:15:00|196.96|194.16|197.88|195.08|197.88|195.08|196.85|194.05|0
1687998000000|2023-06-29 00:20:00|197.77|194.97|197.19|194.39|197.88|195.08|197.07|194.27|0
1687998300000|2023-06-29 00:25:00|197.25|194.45|196.96|194.16|197.3|194.5|196.84|194.04|0
1687998600000|2023-06-29 00:30:00|197.02|194.22|196.96|194.16|197.19|194.39|196.84|194.04|0
1687998900000|2023-06-29 00:35:00|197.07|194.27|197.3|194.5|197.42|194.62|196.96|194.16|0
1687999200000|2023-06-29 00:40:00|197.41|194.61|197.18|194.38|197.53|194.73|197.18|194.38|0
1687999500000|2023-06-29 00:45:00|197.3|194.5|197.94|195.14|198.06|195.26|197.3|194.5|0
1687999800000|2023-06-29 00:50:00|198|195.2|197.94|195.14|198.06|195.26|197.82|195.02|0
1688000100000|2023-06-29 00:55:00|197.82|195.02|197.82|195.02|197.94|195.14|197.71|194.91|0
1688000400000|2023-06-29 01:00:00|197.94|195.14|197.94|195.14|198.17|195.37|197.71|194.91|0
1688000700000|2023-06-29 01:05:00|197.82|195.02|197.82|195.02|198.05|195.25|197.82|195.02|0
1688001000000|2023-06-29 01:10:00|197.7|194.9|197.82|195.02|197.93|195.13|197.59|194.79|0
1688001300000|2023-06-29 01:15:00|197.93|195.13|197.36|194.56|197.93|195.13|197.36|194.56|0
1688001600000|2023-06-29 01:20:00|197.47|194.67|197.59|194.79|197.59|194.79|197.36|194.56|0
1688001900000|2023-06-29 01:25:00|197.47|194.67|197.24|194.44|197.59|194.79|197.01|194.21|0
1688002200000|2023-06-29 01:30:00|197.36|194.56|197.58|194.78|197.58|194.78|197.24|194.44|0
1688002500000|2023-06-29 01:35:00|197.64|194.84|197.81|195.01|197.93|195.13|197.47|194.67|0
1688002800000|2023-06-29 01:40:00|197.93|195.13|198.16|195.36|198.16|195.36|197.7|194.9|0
1688003100000|2023-06-29 01:45:00|198.04|195.24|198.38|195.58|198.38|195.58|197.81|195.01|0
1688003400000|2023-06-29 01:50:00|198.27|195.47|198.27|195.47|198.38|195.58|198.15|195.35|0
1688003700000|2023-06-29 01:55:00|198.15|195.35|198.84|196.04|198.96|196.16|198.15|195.35|0
1688004000000|2023-06-29 02:00:00|198.73|195.93|199.42|196.62|199.65|196.85|198.73|195.93|0
1688004300000|2023-06-29 02:05:00|199.53|196.73|199.94|197.14|200|197.2|199.3|196.5|0
1688004600000|2023-06-29 02:10:00|200|197.2|199.76|196.96|200.11|197.31|199.65|196.85|0
1688004900000|2023-06-29 02:15:00|199.71|196.91|199.65|196.85|199.76|196.96|199.53|196.73|0
1688005200000|2023-06-29 02:20:00|199.76|196.96|199.76|196.96|199.88|197.08|199.64|196.84|0
1688005500000|2023-06-29 02:25:00|199.64|196.84|199.64|196.84|199.76|196.96|199.41|196.61|0
1688005800000|2023-06-29 02:30:00|199.53|196.73|199.64|196.84|199.76|196.96|199.3|196.5|0
1688006100000|2023-06-29 02:35:00|199.76|196.96|199.64|196.84|199.87|197.07|199.64|196.84|0
1688006400000|2023-06-29 02:40:00|199.58|196.78|199.18|196.38|199.58|196.78|199.18|196.38|0
1688006700000|2023-06-29 02:45:00|199.24|196.44|199.52|196.72|199.64|196.84|199.18|196.38|0
1688007000000|2023-06-29 02:50:00|199.58|196.78|199.87|197.07|200.1|197.3|199.52|196.72|0
1688007300000|2023-06-29 02:55:00|199.98|197.18|200.21|197.41|200.27|197.47|199.87|197.07|0
1688007600000|2023-06-29 03:00:00|200.16|197.36|200.21|197.41|200.33|197.53|200.1|197.3|0
1688007900000|2023-06-29 03:05:00|200.1|197.3|200.44|197.64|200.56|197.76|200.1|197.3|0
1688008200000|2023-06-29 03:10:00|200.39|197.59|200.21|197.41|200.39|197.59|199.98|197.18|0
1688008500000|2023-06-29 03:15:00|200.33|197.53|200.09|197.29|200.33|197.53|199.98|197.18|0
1688008800000|2023-06-29 03:20:00|200.15|197.35|200.21|197.41|200.44|197.64|200.09|197.29|0
1688009100000|2023-06-29 03:25:00|200.09|197.29|200.09|197.29|200.09|197.29|199.92|197.12|0
1688009400000|2023-06-29 03:30:00|200.21|197.41|200.44|197.64|200.67|197.87|199.97|197.17|0
1688009700000|2023-06-29 03:35:00|200.55|197.75|201.36|198.56|201.6|198.8|200.55|197.75|0
1688010000000|2023-06-29 03:40:00|201.31|198.51|201.13|198.33|201.48|198.68|201.13|198.33|0
1688010300000|2023-06-29 03:45:00|201.25|198.45|201.59|198.79|201.59|198.79|201.01|198.21|0
1688010600000|2023-06-29 03:50:00|201.36|198.56|201.01|198.21|201.48|198.68|201.01|198.21|0
1688010900000|2023-06-29 03:55:00|201.07|198.27|200.89|198.09|201.24|198.44|200.78|197.98|0
1688011200000|2023-06-29 04:00:00|200.95|198.15|200.78|197.98|201.01|198.21|200.54|197.74|0
1688011500000|2023-06-29 04:05:00|200.66|197.86|200.54|197.74|200.89|198.09|200.54|197.74|0
1688011800000|2023-06-29 04:10:00|200.66|197.86|200.66|197.86|200.77|197.97|200.54|197.74|0
1688012100000|2023-06-29 04:15:00|200.72|197.92|200.54|197.74|200.77|197.97|200.42|197.62|0
1688012400000|2023-06-29 04:20:00|200.6|197.8|200.77|197.97|200.77|197.97|200.54|197.74|0
1688012700000|2023-06-29 04:25:00|200.65|197.85|200.54|197.74|200.77|197.97|200.54|197.74|0
1688013000000|2023-06-29 04:30:00|200.65|197.85|200.83|198.03|200.83|198.03|200.42|197.62|0
1688013300000|2023-06-29 04:35:00|200.77|197.97|200.53|197.73|200.83|198.03|200.53|197.73|0
1688013600000|2023-06-29 04:40:00|200.42|197.62|200.65|197.85|200.77|197.97|200.42|197.62|0
1688013900000|2023-06-29 04:45:00|200.76|197.96|201.11|198.31|201.11|198.31|200.53|197.73|0
1688014200000|2023-06-29 04:50:00|201|198.2|201.11|198.31|201.11|198.31|200.88|198.08|0
1688014500000|2023-06-29 04:55:00|200.99|198.19|201.11|198.31|201.11|198.31|200.88|198.08|0
1688014800000|2023-06-29 05:00:00|200.99|198.19|200.64|197.84|200.99|198.19|200.41|197.61|0
1688015100000|2023-06-29 05:05:00|200.76|197.96|199.83|197.03|200.76|197.96|199.71|196.91|0
1688015400000|2023-06-29 05:10:00|199.89|197.09|200.64|197.84|200.87|198.07|199.89|197.09|0
1688015700000|2023-06-29 05:15:00|200.76|197.96|200.87|198.07|200.99|198.19|200.64|197.84|0
1688016000000|2023-06-29 05:20:00|200.99|198.19|201.34|198.54|201.34|198.54|200.99|198.19|0
1688016300000|2023-06-29 05:25:00|201.22|198.42|201.57|198.77|201.68|198.88|200.99|198.19|0
1688016600000|2023-06-29 05:30:00|201.63|198.83|201.33|198.53|202.03|199.23|201.22|198.42|0
1688016900000|2023-06-29 05:35:00|201.45|198.65|201.45|198.65|201.68|198.88|201.33|198.53|0
1688017200000|2023-06-29 05:40:00|201.56|198.76|202.15|199.35|202.38|199.58|201.33|198.53|0
1688017500000|2023-06-29 05:45:00|202.26|199.46|202.03|199.23|202.26|199.46|201.68|198.88|0
1688017800000|2023-06-29 05:50:00|202.14|199.34|201.79|198.99|202.14|199.34|201.44|198.64|0
1688018100000|2023-06-29 05:55:00|201.74|198.94|201.21|198.41|201.79|198.99|201.21|198.41|0
1688018400000|2023-06-29 06:00:00|201.09|198.29|202.02|199.22|202.02|199.22|201.09|198.29|0
1688018700000|2023-06-29 06:05:00|201.71|199.31|201.12|198.72|201.71|199.31|201.01|198.61|0
1688019000000|2023-06-29 06:10:00|201.01|198.61|201.35|198.95|201.47|199.07|201.01|198.61|0
1688019300000|2023-06-29 06:15:00|201.47|199.07|201.82|199.42|202.05|199.65|201.35|198.95|0
1688019600000|2023-06-29 06:20:00|201.88|199.48|201.7|199.3|201.94|199.54|201.47|199.07|0
1688019900000|2023-06-29 06:25:00|201.58|199.18|202.4|200|202.4|200|201.58|199.18|0
1688020200000|2023-06-29 06:30:00|202.28|199.88|202.05|199.65|202.4|200|201.82|199.42|0
1688020500000|2023-06-29 06:35:00|201.99|199.59|201.58|199.18|201.99|199.59|201.35|198.95|0
1688020800000|2023-06-29 06:40:00|201.52|199.12|201.58|199.18|201.58|199.18|201.11|198.71|0
1688021100000|2023-06-29 06:45:00|201.7|199.3|201.34|198.94|201.7|199.3|201.34|198.94|0
1688021400000|2023-06-29 06:50:00|201.23|198.83|201.93|199.53|201.93|199.53|201.11|198.71|0
1688021700000|2023-06-29 06:55:00|202.04|199.64|202.1|199.7|202.16|199.76|201.69|199.29|0
1688022000000|2023-06-29 07:00:00|202.28|199.88|201.92|199.52|202.28|199.88|201.46|199.06|0
1688022300000|2023-06-29 07:05:00|202.04|199.64|200.99|198.59|202.39|199.99|200.99|198.59|0
1688022600000|2023-06-29 07:10:00|201.11|198.71|201.8|199.4|202.15|199.75|200.99|198.59|0
1688022900000|2023-06-29 07:15:00|201.86|199.46|202.39|199.99|202.39|199.99|201.8|199.4|0
1688023200000|2023-06-29 07:20:00|202.27|199.87|201.22|198.82|202.62|200.22|201.1|198.7|0
1688023500000|2023-06-29 07:25:00|201.33|198.93|202.62|200.22|202.85|200.45|201.33|198.93|0
1688023800000|2023-06-29 07:30:00|202.73|200.33|202.97|200.57|202.97|200.57|202.5|200.1|0
1688024100000|2023-06-29 07:35:00|202.85|200.45|202.85|200.45|203.08|200.68|202.62|200.22|0
1688024400000|2023-06-29 07:40:00|202.73|200.33|202.5|200.1|202.97|200.57|202.15|199.75|0
1688024700000|2023-06-29 07:45:00|202.38|199.98|201.68|199.28|202.56|200.16|201.56|199.16|0
1688025000000|2023-06-29 07:50:00|201.56|199.16|201.91|199.51|202.03|199.63|201.44|199.04|0
1688025300000|2023-06-29 07:55:00|201.85|199.45|202.14|199.74|202.14|199.74|201.44|199.04|0
1688025600000|2023-06-29 08:00:00|202.03|199.63|201.09|198.69|202.38|199.98|200.97|198.57|0
1688025900000|2023-06-29 08:05:00|201.15|198.75|201.21|198.81|201.44|199.04|200.97|198.57|0
1688026200000|2023-06-29 08:10:00|201.32|198.92|200.57|198.17|201.32|198.92|200.04|197.64|0
1688026500000|2023-06-29 08:15:00|200.39|197.99|200.04|197.64|200.62|198.22|199.99|197.59|0
1688026800000|2023-06-29 08:20:00|199.93|197.53|199.92|197.52|200.27|197.87|199.35|196.95|0
1688027100000|2023-06-29 08:25:00|200.04|197.64|199.81|197.41|200.62|198.22|199.57|197.17|0
1688027400000|2023-06-29 08:30:00|199.92|197.52|200.15|197.75|200.39|197.99|199.69|197.29|0
1688027700000|2023-06-29 08:35:00|200.27|197.87|200.04|197.64|200.39|197.99|199.92|197.52|0
1688028000000|2023-06-29 08:40:00|199.92|197.52|199.45|197.05|200.15|197.75|199.34|196.94|0
1688028300000|2023-06-29 08:45:00|199.34|196.94|199.51|197.11|199.69|197.29|199.11|196.71|0
1688028600000|2023-06-29 08:50:00|199.45|197.05|199.57|197.17|200.03|197.63|199.45|197.05|0
1688028900000|2023-06-29 08:55:00|199.63|197.23|199.63|197.23|199.69|197.29|198.64|196.24|0
1688029200000|2023-06-29 09:00:00|199.51|197.11|199.74|197.34|199.98|197.58|199.51|197.11|0
1688029500000|2023-06-29 09:05:00|199.86|197.46|199.86|197.46|200.32|197.92|199.74|197.34|0
1688029800000|2023-06-29 09:10:00|199.74|197.34|199.74|197.34|199.86|197.46|199.28|196.88|0
1688030100000|2023-06-29 09:15:00|199.8|197.4|200.09|197.69|200.09|197.69|199.63|197.23|0
1688030400000|2023-06-29 09:20:00|200.03|197.63|200.32|197.92|200.67|198.27|199.86|197.46|0
1688030700000|2023-06-29 09:25:00|200.43|198.03|199.85|197.45|200.55|198.15|199.8|197.4|0
1688031000000|2023-06-29 09:30:00|199.97|197.57|199.68|197.28|200.2|197.8|199.62|197.22|0
1688031300000|2023-06-29 09:35:00|199.62|197.22|199.27|196.87|199.85|197.45|199.27|196.87|0
1688031600000|2023-06-29 09:40:00|199.22|196.82|198.58|196.18|199.22|196.82|198.12|195.72|0
1688031900000|2023-06-29 09:45:00|198.47|196.07|198|195.6|198.58|196.18|198|195.6|0
1688032200000|2023-06-29 09:50:00|198.12|195.72|198.23|195.83|198.46|196.06|198|195.6|0
1688032500000|2023-06-29 09:55:00|198.18|195.78|197.89|195.49|198.23|195.83|197.77|195.37|0
1688032800000|2023-06-29 10:00:00|198|195.6|198.23|195.83|198.58|196.18|198|195.6|0
1688033100000|2023-06-29 10:05:00|198.34|195.94|198.34|195.94|198.46|196.06|198|195.6|0
1688033400000|2023-06-29 10:10:00|198.46|196.06|196.97|194.57|198.46|196.06|196.97|194.57|0
1688033700000|2023-06-29 10:15:00|197.08|194.68|196.85|194.45|197.08|194.68|195.94|193.54|0
1688034000000|2023-06-29 10:20:00|196.74|194.34|196.59|194.19|198.69|196.29|196.16|193.76|0
1688034300000|2023-06-29 10:25:00|196.53|194.13|196.64|194.24|196.87|194.47|196.19|193.79|0
1688034600000|2023-06-29 10:30:00|196.76|194.36|196.64|194.24|196.76|194.36|196.3|193.9|0
1688034900000|2023-06-29 10:35:00|196.7|194.3|196.87|194.47|196.98|194.58|196.52|194.12|0
1688035200000|2023-06-29 10:40:00|196.98|194.58|196.29|193.89|196.98|194.58|196.29|193.89|0
1688035500000|2023-06-29 10:45:00|196.35|193.95|196.18|193.78|196.41|194.01|196.06|193.66|0
1688035800000|2023-06-29 10:50:00|196.06|193.66|196.63|194.23|196.63|194.23|195.95|193.55|0
1688036100000|2023-06-29 10:55:00|196.75|194.35|196.63|194.23|196.75|194.35|196.29|193.89|0
1688036400000|2023-06-29 11:00:00|196.75|194.35|196.97|194.57|196.97|194.57|196.29|193.89|0
1688036700000|2023-06-29 11:05:00|196.86|194.46|196.74|194.34|196.86|194.46|196.4|194|0
1688037000000|2023-06-29 11:10:00|196.63|194.23|196.51|194.11|196.63|194.23|196.4|194|0
1688037300000|2023-06-29 11:15:00|196.57|194.17|196.74|194.34|196.8|194.4|196.29|193.89|0
1688037600000|2023-06-29 11:20:00|196.86|194.46|196.63|194.23|196.86|194.46|196.4|194|0
1688037900000|2023-06-29 11:25:00|196.74|194.34|195.83|193.43|196.85|194.45|195.83|193.43|0
1688038200000|2023-06-29 11:30:00|195.71|193.31|196.17|193.77|196.28|193.88|195.71|193.31|0
1688038500000|2023-06-29 11:35:00|196.05|193.65|196.85|194.45|196.96|194.56|196.05|193.65|0
1688038800000|2023-06-29 11:40:00|196.96|194.56|197.08|194.68|197.19|194.79|196.62|194.22|0
1688039100000|2023-06-29 11:45:00|197.19|194.79|196.96|194.56|197.42|195.02|196.73|194.33|0
1688039400000|2023-06-29 11:50:00|197.08|194.68|197.19|194.79|197.3|194.9|197.07|194.67|0
1688039700000|2023-06-29 11:55:00|197.07|194.67|196.73|194.33|197.07|194.67|196.73|194.33|0
1688040000000|2023-06-29 12:00:00|196.84|194.44|196.16|193.76|196.84|194.44|195.36|192.96|0
1688040300000|2023-06-29 12:05:00|196.22|193.82|196.84|194.44|197.07|194.67|196.16|193.76|0
1688040600000|2023-06-29 12:10:00|196.73|194.33|197.41|195.01|197.41|195.01|196.73|194.33|0
1688040900000|2023-06-29 12:15:00|197.3|194.9|196.72|194.32|197.64|195.24|196.72|194.32|0
1688041200000|2023-06-29 12:20:00|196.78|194.38|196.08|193.68|196.95|194.55|196.08|193.68|0
1688041500000|2023-06-29 12:25:00|196.19|193.79|195.73|193.33|196.19|193.79|195.62|193.22|0
1688041800000|2023-06-29 12:30:00|195.68|193.28|195.05|192.65|196.65|194.25|193.8|191.4|0
1688042100000|2023-06-29 12:35:00|195.39|192.99|196.76|194.36|198.13|195.73|195.39|192.99|0
1688042400000|2023-06-29 12:40:00|196.87|194.47|197.62|195.22|197.9|195.5|196.41|194.01|0
1688042700000|2023-06-29 12:45:00|197.56|195.16|197.79|195.39|198.02|195.62|196.76|194.36|0
1688043000000|2023-06-29 12:50:00|197.67|195.27|200.44|198.04|200.67|198.27|197.67|195.27|0
1688043300000|2023-06-29 12:55:00|200.2|197.8|200.43|198.03|201.01|198.61|199.74|197.34|0
1688043600000|2023-06-29 13:00:00|200.32|197.92|202.18|199.78|203.11|200.71|200.2|197.8|0
1688043900000|2023-06-29 13:05:00|202.06|199.66|202.17|199.77|202.17|199.77|200.32|197.92|0
1688044200000|2023-06-29 13:10:00|202.12|199.72|203.57|201.17|204.16|201.76|201.94|199.54|0
1688044500000|2023-06-29 13:15:00|203.81|201.41|203.81|201.41|204.51|202.11|203.46|201.06|0
1688044800000|2023-06-29 13:20:00|203.69|201.29|204.28|201.88|204.28|201.88|203.34|200.94|0
1688045100000|2023-06-29 13:25:00|204.39|201.99|204.27|201.87|205.1|202.7|204.04|201.64|0
1688045400000|2023-06-29 13:30:00|204.04|201.64|202.28|199.88|205.92|203.52|202.28|199.88|0
1688045700000|2023-06-29 13:35:00|202.05|199.65|199.35|196.95|203.22|200.82|198.83|196.43|0
1688046000000|2023-06-29 13:40:00|199.58|197.18|201.67|199.27|201.78|199.38|199.01|196.61|0
1688046300000|2023-06-29 13:45:00|201.44|199.04|199.93|197.53|202.37|199.97|199.58|197.18|0
1688046600000|2023-06-29 13:50:00|200.04|197.64|199.69|197.29|200.74|198.34|199.12|196.72|0
1688046900000|2023-06-29 13:55:00|199.58|197.18|200.27|197.87|201.2|198.8|199.58|197.18|0
1688047200000|2023-06-29 14:00:00|200.16|197.76|198.42|196.02|200.39|197.99|198.19|195.79|0
1688047500000|2023-06-29 14:05:00|198.08|195.68|201.89|199.49|203.06|200.66|197.16|194.76|0
1688047800000|2023-06-29 14:10:00|202.01|199.61|200.85|198.45|203.06|200.66|200.85|198.45|0
1688048100000|2023-06-29 14:15:00|200.38|197.98|200.03|197.63|200.5|198.1|199.34|196.94|0
1688048400000|2023-06-29 14:20:00|199.92|197.52|200.38|197.98|200.38|197.98|197.61|195.21|0
1688048700000|2023-06-29 14:25:00|200.15|197.75|200.38|197.98|200.5|198.1|199.11|196.71|0
1688049000000|2023-06-29 14:30:00|200.03|197.63|199.34|196.94|202|199.6|199.11|196.71|0
1688049300000|2023-06-29 14:35:00|199.22|196.82|199.91|197.51|201.42|199.02|199.22|196.82|0
1688049600000|2023-06-29 14:40:00|200.03|197.63|201.42|199.02|202.35|199.95|199.57|197.17|0
1688049900000|2023-06-29 14:45:00|201.54|199.14|201.88|199.48|203.87|201.47|201.19|198.79|0
1688050200000|2023-06-29 14:50:00|202|199.6|202|199.6|202.7|200.3|201.18|198.78|0
1688050500000|2023-06-29 14:55:00|201.83|199.43|201.53|199.13|202.46|200.06|200.49|198.09|0
1688050800000|2023-06-29 15:00:00|201.41|199.01|199.68|197.28|201.88|199.48|199.68|197.28|0
1688051100000|2023-06-29 15:05:00|199.79|197.39|198.64|196.24|200.25|197.85|198.06|195.66|0
1688051400000|2023-06-29 15:10:00|198.75|196.35|198.17|195.77|199.1|196.7|197.6|195.2|0
1688051700000|2023-06-29 15:15:00|198.06|195.66|197.6|195.2|198.4|196|196.91|194.51|0
1688052000000|2023-06-29 15:20:00|197.71|195.31|197.24|194.84|198.27|195.87|196.8|194.4|0
1688052300000|2023-06-29 15:25:00|197.13|194.73|196.44|194.04|198.16|195.76|196.33|193.93|0
1688052600000|2023-06-29 15:30:00|196.55|194.15|197.58|195.18|197.81|195.41|196.1|193.7|0
1688052900000|2023-06-29 15:35:00|197.7|195.3|197.12|194.72|198.5|196.1|197.12|194.72|0
1688053200000|2023-06-29 15:40:00|197.01|194.61|197.69|195.29|197.69|195.29|195.53|193.13|0
1688053500000|2023-06-29 15:45:00|197.58|195.18|197.12|194.72|197.69|195.29|196.89|194.49|0
1688053800000|2023-06-29 15:50:00|197.01|194.61|195.75|193.35|197.12|194.72|195.64|193.24|0
1688054100000|2023-06-29 15:55:00|195.64|193.24|196.21|193.81|197|194.6|195.52|193.12|0
1688054400000|2023-06-29 16:00:00|196.09|193.69|196.89|194.49|197.12|194.72|195.3|192.9|0
1688054700000|2023-06-29 16:05:00|196.77|194.37|196.2|193.8|197.46|195.06|196.2|193.8|0
1688055000000|2023-06-29 16:10:00|196.32|193.92|197.46|195.06|197.91|195.51|195.86|193.46|0
1688055300000|2023-06-29 16:15:00|197.23|194.83|196.2|193.8|198.26|195.86|196.09|193.69|0
1688055600000|2023-06-29 16:20:00|196.31|193.91|195.18|192.78|196.31|193.91|194.95|192.55|0
1688055900000|2023-06-29 16:25:00|195.06|192.66|194.5|192.1|195.74|193.34|194.04|191.64|0
1688056200000|2023-06-29 16:30:00|194.38|191.98|195.48|193.08|195.48|193.08|193.93|191.53|0
1688056500000|2023-06-29 16:35:00|195.37|192.97|195.71|193.31|196.16|193.76|195.03|192.63|0
1688056800000|2023-06-29 16:40:00|195.82|193.42|195.48|193.08|196.16|193.76|195.26|192.86|0
1688057100000|2023-06-29 16:45:00|195.37|192.97|195.48|193.08|195.71|193.31|194.69|192.29|0
1688057400000|2023-06-29 16:50:00|195.37|192.97|196.04|193.64|196.16|193.76|195.25|192.85|0
1688057700000|2023-06-29 16:55:00|196.16|193.76|197.4|195|198.55|196.15|195.7|193.3|0
1688058000000|2023-06-29 17:00:00|197.63|195.23|198.54|196.14|198.66|196.26|197.4|195|0
1688058300000|2023-06-29 17:05:00|198.66|196.26|197.33|194.93|200.72|198.32|197.33|194.93|0
1688058600000|2023-06-29 17:10:00|197.44|195.04|197.44|195.04|198.36|195.96|197.21|194.81|0
1688058900000|2023-06-29 17:15:00|197.55|195.15|196.52|194.12|197.67|195.27|196.3|193.9|0
1688059200000|2023-06-29 17:20:00|196.41|194.01|196.41|194.01|196.87|194.47|196.07|193.67|0
1688059500000|2023-06-29 17:25:00|196.52|194.12|196.18|193.78|197.21|194.81|196.07|193.67|0
1688059800000|2023-06-29 17:30:00|196.07|193.67|196.98|194.58|197.43|195.03|195.95|193.55|0
1688060100000|2023-06-29 17:35:00|196.86|194.46|196.97|194.57|197.78|195.38|196.86|194.46|0
1688060400000|2023-06-29 17:40:00|196.86|194.46|197.32|194.92|197.89|195.49|196.52|194.12|0
1688060700000|2023-06-29 17:45:00|197.43|195.03|197.2|194.8|198|195.6|197.09|194.69|0
1688061000000|2023-06-29 17:50:00|197.31|194.91|196.74|194.34|197.43|195.03|196.52|194.12|0
1688061300000|2023-06-29 17:55:00|196.86|194.46|199.03|196.63|199.72|197.32|196.51|194.11|0
1688061600000|2023-06-29 18:00:00|199.15|196.75|200.88|198.48|201.8|199.4|199.15|196.75|0
1688061900000|2023-06-29 18:05:00|200.99|198.59|201.68|199.28|202.27|199.87|200.76|198.36|0
1688062200000|2023-06-29 18:10:00|201.8|199.4|200.06|197.66|201.92|199.52|200.06|197.66|0
1688062500000|2023-06-29 18:15:00|200.18|197.78|199.37|196.97|200.18|197.78|199.26|196.86|0
1688062800000|2023-06-29 18:20:00|199.26|196.86|198.45|196.05|199.37|196.97|198.22|195.82|0
1688063100000|2023-06-29 18:25:00|198.34|195.94|198.45|196.05|199.02|196.62|198.22|195.82|0
1688063400000|2023-06-29 18:30:00|198.33|195.93|198.91|196.51|199.02|196.62|198.33|195.93|0
1688063700000|2023-06-29 18:35:00|198.79|196.39|198.22|195.82|198.79|196.39|197.87|195.47|0
1688064000000|2023-06-29 18:40:00|198.33|195.93|198.79|196.39|200.17|197.77|198.22|195.82|0
1688064300000|2023-06-29 18:45:00|198.9|196.5|198.44|196.04|198.9|196.5|197.87|195.47|0
1688064600000|2023-06-29 18:50:00|198.33|195.93|198.79|196.39|199.48|197.08|198.33|195.93|0
1688064900000|2023-06-29 18:55:00|198.9|196.5|197.64|195.24|199.13|196.73|197.64|195.24|0
1688065200000|2023-06-29 19:00:00|197.41|195.01|196.95|194.55|197.75|195.35|196.72|194.32|0
1688065500000|2023-06-29 19:05:00|196.84|194.44|196.61|194.21|197.18|194.78|196.49|194.09|0
1688065800000|2023-06-29 19:10:00|196.72|194.32|196.83|194.43|197.29|194.89|196.49|194.09|0
1688066100000|2023-06-29 19:15:00|196.72|194.32|197.06|194.66|197.4|195|195.81|193.41|0
1688066400000|2023-06-29 19:20:00|196.95|194.55|197.29|194.89|197.75|195.35|196.38|193.98|0
1688066700000|2023-06-29 19:25:00|197.17|194.77|196.37|193.97|197.17|194.77|196.26|193.86|0
1688067000000|2023-06-29 19:30:00|196.49|194.09|196.37|193.97|196.94|194.54|195.46|193.06|0
1688067300000|2023-06-29 19:35:00|196.15|193.75|197.51|195.11|197.74|195.34|196.15|193.75|0
1688067600000|2023-06-29 19:40:00|197.74|195.34|198.54|196.14|198.54|196.14|197.51|195.11|0
1688067900000|2023-06-29 19:45:00|198.66|196.26|196.71|194.31|198.77|196.37|196.6|194.2|0
1688068200000|2023-06-29 19:50:00|196.94|194.54|196.25|193.85|196.94|194.54|194.33|191.93|0
1688068500000|2023-06-29 19:55:00|196.48|194.08|194.21|191.81|196.94|194.54|193.99|191.59|0
1688068800000|2023-06-29 20:00:00|194.1|191.7|195.24|192.84|195.36|192.96|193.65|191.25|0
1688069100000|2023-06-29 20:05:00|195.36|192.96|195.47|193.07|195.58|193.18|195.02|192.62|0
1688069400000|2023-06-29 20:10:00|195.35|192.95|195.24|192.84|195.47|193.07|194.9|192.5|0
1688069700000|2023-06-29 20:15:00|195.55|192.75|195.33|192.53|195.67|192.87|195.1|192.3|0
1688070000000|2023-06-29 20:20:00|195.55|192.75|195.16|192.36|195.67|192.87|195.1|192.3|0
1688070300000|2023-06-29 20:25:00|195.21|192.41|194.99|192.19|195.21|192.41|194.87|192.07|0
1688070600000|2023-06-29 20:30:00|195.1|192.3|194.87|192.07|195.1|192.3|194.87|192.07|0
1688070900000|2023-06-29 20:35:00|194.76|191.96|194.98|192.18|195.1|192.3|194.76|191.96|0
1688071200000|2023-06-29 20:40:00|194.87|192.07|194.87|192.07|195.21|192.41|194.76|191.96|0
1688071500000|2023-06-29 20:45:00|194.98|192.18|195.32|192.52|195.32|192.52|194.98|192.18|0
1688071800000|2023-06-29 20:50:00|195.26|192.46|195.32|192.52|195.32|192.52|195.2|192.4|0
1688072100000|2023-06-29 20:55:00|195.2|192.4|195.83|193.03|195.83|193.03|195.2|192.4|0
1688072400000|2023-06-29 21:00:00|195.56|192.76|195.41|192.61|195.68|192.88|195.22|192.42|0
1688072700000|2023-06-29 21:05:00|195.29|192.49|195.31|192.51|195.37|192.57|195.29|192.49|0
1688073000000|2023-06-29 21:10:00|195.46|192.66|195.36|192.56|195.56|192.76|195.34|192.54|0
1688073300000|2023-06-29 21:15:00|195.32|192.52|195.37|192.57|195.45|192.65|195.32|192.52|0
1688073600000|2023-06-29 21:20:00|195.32|192.52|195.38|192.58|195.4|192.6|195.32|192.52|0
1688073900000|2023-06-29 21:25:00|195.43|192.63|195.43|192.63|195.43|192.63|195.4|192.6|0
1688074200000|2023-06-29 21:30:00|195.4|192.6|195.4|192.6|195.46|192.66|195.33|192.53|0
1688074500000|2023-06-29 21:35:00|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1688074800000|2023-06-29 21:40:00|195.4|192.6|195.53|192.73|195.61|192.81|195.38|192.58|0
1688075100000|2023-06-29 21:45:00|195.51|192.71|195.51|192.71|195.51|192.71|195.45|192.65|0
1688075400000|2023-06-29 21:50:00|195.48|192.68|195.51|192.71|195.51|192.71|195.44|192.64|0
1688075700000|2023-06-29 21:55:00|195.53|192.73|195.52|192.72|195.53|192.73|195.44|192.64|0
1688076000000|2023-06-29 22:00:00|195.92|193.12|196.15|193.35|196.43|193.63|195.92|193.12|0
1688076300000|2023-06-29 22:05:00|196.09|193.29|195.97|193.17|196.31|193.51|195.97|193.17|0
1688076600000|2023-06-29 22:10:00|195.86|193.06|196.31|193.51|196.31|193.51|195.75|192.95|0
1688076900000|2023-06-29 22:15:00|196.42|193.62|195.74|192.94|196.42|193.62|195.74|192.94|0
1688077200000|2023-06-29 22:20:00|195.63|192.83|195.69|192.89|195.74|192.94|195.41|192.61|0
1688077500000|2023-06-29 22:25:00|195.63|192.83|195.63|192.83|195.63|192.83|195.52|192.72|0
1688077800000|2023-06-29 22:30:00|195.52|192.72|195.91|193.11|195.91|193.11|195.52|192.72|0
1688078100000|2023-06-29 22:35:00|195.97|193.17|195.91|193.11|195.97|193.17|195.63|192.83|0
1688078400000|2023-06-29 22:40:00|195.85|193.05|195.96|193.16|196.08|193.28|195.85|193.05|0
1688078700000|2023-06-29 22:45:00|195.85|193.05|195.74|192.94|195.85|193.05|195.74|192.94|0
1688079000000|2023-06-29 22:50:00|195.79|192.99|195.62|192.82|195.85|193.05|195.62|192.82|0
1688079300000|2023-06-29 22:55:00|195.68|192.88|195.73|192.93|195.73|192.93|195.62|192.82|0
1688079600000|2023-06-29 23:00:00|195.68|192.88|195.39|192.59|195.73|192.93|195.39|192.59|0
1688079900000|2023-06-29 23:05:00|195.28|192.48|195.28|192.48|195.28|192.48|195.17|192.37|0
1688080200000|2023-06-29 23:10:00|195.39|192.59|195.5|192.7|195.5|192.7|195.28|192.48|0
1688080500000|2023-06-29 23:15:00|195.56|192.76|195.39|192.59|195.62|192.82|195.28|192.48|0
1688080800000|2023-06-29 23:20:00|195.5|192.7|195.39|192.59|195.61|192.81|195.39|192.59|0
1688081100000|2023-06-29 23:25:00|195.33|192.53|195.27|192.47|195.39|192.59|195.16|192.36|0
1688081400000|2023-06-29 23:30:00|195.39|192.59|194.93|192.13|195.39|192.59|194.37|191.57|0
1688081700000|2023-06-29 23:35:00|195.05|192.25|195.27|192.47|195.38|192.58|194.93|192.13|0
1688082000000|2023-06-29 23:40:00|195.16|192.36|195.27|192.47|195.33|192.53|195.16|192.36|0
1688082300000|2023-06-29 23:45:00|195.21|192.41|195.27|192.47|195.38|192.58|194.93|192.13|0
1688082600000|2023-06-29 23:50:00|195.38|192.58|195.04|192.24|195.38|192.58|195.04|192.24|0
1688082900000|2023-06-29 23:55:00|195.15|192.35|195.04|192.24|195.15|192.35|195.04|192.24|0
1688083200000|2023-06-30 00:00:00|194.93|192.13|195.72|192.92|196.05|193.25|194.7|191.9|0
1688083500000|2023-06-30 00:05:00|195.6|192.8|196.17|193.37|196.17|193.37|195.6|192.8|0
1688083800000|2023-06-30 00:10:00|196.28|193.48|196.84|194.04|196.84|194.04|196.28|193.48|0
1688084100000|2023-06-30 00:15:00|196.73|193.93|196.5|193.7|196.84|194.04|196.28|193.48|0
1688084400000|2023-06-30 00:20:00|196.39|193.59|196.28|193.48|196.5|193.7|196.28|193.48|0
1688084700000|2023-06-30 00:25:00|196.16|193.36|196.39|193.59|196.39|193.59|196.05|193.25|0
1688085000000|2023-06-30 00:30:00|196.27|193.47|196.16|193.36|196.39|193.59|195.93|193.13|0
1688085300000|2023-06-30 00:35:00|196.27|193.47|196.27|193.47|196.73|193.93|196.27|193.47|0
1688085600000|2023-06-30 00:40:00|196.16|193.36|196.04|193.24|196.27|193.47|195.82|193.02|0
1688085900000|2023-06-30 00:45:00|195.99|193.19|196.04|193.24|196.04|193.24|195.82|193.02|0
1688086200000|2023-06-30 00:50:00|196.15|193.35|196.38|193.58|196.49|193.69|196.04|193.24|0
1688086500000|2023-06-30 00:55:00|196.27|193.47|195.93|193.13|196.33|193.53|195.7|192.9|0
1688086800000|2023-06-30 01:00:00|195.81|193.01|195.02|192.22|195.93|193.13|194.8|192|0
1688087100000|2023-06-30 01:05:00|195.08|192.28|194.79|191.99|195.36|192.56|194.68|191.88|0
1688087400000|2023-06-30 01:10:00|194.85|192.05|194.45|191.65|194.91|192.11|194.45|191.65|0
1688087700000|2023-06-30 01:15:00|194.34|191.54|193.78|190.98|194.45|191.65|193.67|190.87|0
1688088000000|2023-06-30 01:20:00|193.67|190.87|193.89|191.09|194.12|191.32|193.67|190.87|0
1688088300000|2023-06-30 01:25:00|193.78|190.98|193.89|191.09|194.06|191.26|193.67|190.87|0
1688088600000|2023-06-30 01:30:00|194.11|191.31|194.34|191.54|194.79|191.99|193.89|191.09|0
1688088900000|2023-06-30 01:35:00|194.45|191.65|193.89|191.09|194.45|191.65|193.77|190.97|0
1688089200000|2023-06-30 01:40:00|193.94|191.14|194.11|191.31|194.11|191.31|193.55|190.75|0
1688089500000|2023-06-30 01:45:00|194|191.2|194|191.2|194.33|191.53|194|191.2|0
1688089800000|2023-06-30 01:50:00|193.88|191.08|193.99|191.19|194.11|191.31|193.88|191.08|0
1688090100000|2023-06-30 01:55:00|193.88|191.08|193.88|191.08|193.99|191.19|193.66|190.86|0
1688090400000|2023-06-30 02:00:00|193.99|191.19|193.09|190.29|193.99|191.19|193.09|190.29|0
1688090700000|2023-06-30 02:05:00|193.21|190.41|193.26|190.46|193.32|190.52|192.76|189.96|0
1688091000000|2023-06-30 02:10:00|193.2|190.4|193.54|190.74|193.54|190.74|193.2|190.4|0
1688091300000|2023-06-30 02:15:00|193.43|190.63|193.65|190.85|193.76|190.96|193.31|190.51|0
1688091600000|2023-06-30 02:20:00|193.71|190.91|193.54|190.74|193.76|190.96|193.42|190.62|0
1688091900000|2023-06-30 02:25:00|193.65|190.85|193.76|190.96|193.76|190.96|193.42|190.62|0
1688092200000|2023-06-30 02:30:00|193.65|190.85|193.31|190.51|193.76|190.96|193.31|190.51|0
1688092500000|2023-06-30 02:35:00|193.42|190.62|193.53|190.73|193.65|190.85|193.42|190.62|0
1688092800000|2023-06-30 02:40:00|193.59|190.79|193.53|190.73|193.64|190.84|193.53|190.73|0
1688093100000|2023-06-30 02:45:00|193.48|190.68|193.98|191.18|194.2|191.4|193.48|190.68|0
1688093400000|2023-06-30 02:50:00|194.09|191.29|194.09|191.29|194.09|191.29|193.98|191.18|0
1688093700000|2023-06-30 02:55:00|193.98|191.18|194.09|191.29|194.09|191.29|193.86|191.06|0
1688094000000|2023-06-30 03:00:00|193.98|191.18|193.86|191.06|194.2|191.4|193.86|191.06|0
1688094300000|2023-06-30 03:05:00|193.75|190.95|194.09|191.29|194.2|191.4|193.64|190.84|0
1688094600000|2023-06-30 03:10:00|194.14|191.34|193.97|191.17|194.42|191.62|193.86|191.06|0
1688094900000|2023-06-30 03:15:00|194.08|191.28|193.97|191.17|194.2|191.4|193.97|191.17|0
1688095200000|2023-06-30 03:20:00|193.86|191.06|194.19|191.39|194.31|191.51|193.75|190.95|0
1688095500000|2023-06-30 03:25:00|194.08|191.28|194.08|191.28|194.19|191.39|194.08|191.28|0
1688095800000|2023-06-30 03:30:00|194.19|191.39|195.09|192.29|195.2|192.4|194.03|191.23|0
1688096100000|2023-06-30 03:35:00|194.98|192.18|195.2|192.4|195.43|192.63|194.98|192.18|0
1688096400000|2023-06-30 03:40:00|195.32|192.52|195.09|192.29|195.37|192.57|194.98|192.18|0
1688096700000|2023-06-30 03:45:00|195.2|192.4|194.86|192.06|195.26|192.46|194.86|192.06|0
1688097000000|2023-06-30 03:50:00|194.92|192.12|194.86|192.06|195.09|192.29|194.64|191.84|0
1688097300000|2023-06-30 03:55:00|194.97|192.17|194.97|192.17|195.08|192.28|194.97|192.17|0
1688097600000|2023-06-30 04:00:00|195.03|192.23|194.86|192.06|195.03|192.23|194.86|192.06|0
1688097900000|2023-06-30 04:05:00|194.92|192.12|195.19|192.39|195.31|192.51|194.92|192.12|0
1688098200000|2023-06-30 04:10:00|195.14|192.34|195.08|192.28|195.19|192.39|195.08|192.28|0
1688098500000|2023-06-30 04:15:00|194.97|192.17|194.85|192.05|194.97|192.17|194.74|191.94|0
1688098800000|2023-06-30 04:20:00|194.97|192.17|194.96|192.16|194.97|192.17|194.74|191.94|0
1688099100000|2023-06-30 04:25:00|195.08|192.28|194.74|191.94|195.08|192.28|194.74|191.94|0
1688099400000|2023-06-30 04:30:00|194.85|192.05|194.62|191.82|194.85|192.05|194.62|191.82|0
1688099700000|2023-06-30 04:35:00|194.74|191.94|194.74|191.94|194.85|192.05|194.74|191.94|0
1688100000000|2023-06-30 04:40:00|194.73|191.93|194.96|192.16|194.96|192.16|194.73|191.93|0
1688100300000|2023-06-30 04:45:00|194.85|192.05|194.85|192.05|194.96|192.16|194.73|191.93|0
1688100600000|2023-06-30 04:50:00|194.84|192.04|194.73|191.93|194.84|192.04|194.62|191.82|0
1688100900000|2023-06-30 04:55:00|194.62|191.82|194.73|191.93|194.84|192.04|194.5|191.7|0
1688101200000|2023-06-30 05:00:00|194.62|191.82|194.28|191.48|194.62|191.82|194.17|191.37|0
1688101500000|2023-06-30 05:05:00|194.17|191.37|194.39|191.59|194.39|191.59|193.94|191.14|0
1688101800000|2023-06-30 05:10:00|194.33|191.53|194.05|191.25|194.39|191.59|194.05|191.25|0
1688102100000|2023-06-30 05:15:00|193.94|191.14|193.71|190.91|194.05|191.25|193.6|190.8|0
1688102400000|2023-06-30 05:20:00|193.77|190.97|193.26|190.46|193.94|191.14|193.26|190.46|0
1688102700000|2023-06-30 05:25:00|193.15|190.35|193.15|190.35|193.26|190.46|192.92|190.12|0
1688103000000|2023-06-30 05:30:00|193.04|190.24|192.92|190.12|193.15|190.35|192.36|189.56|0
1688103300000|2023-06-30 05:35:00|192.81|190.01|192.92|190.12|193.32|190.52|192.81|190.01|0
1688103600000|2023-06-30 05:40:00|193.03|190.23|193.14|190.34|193.26|190.46|193.03|190.23|0
1688103900000|2023-06-30 05:45:00|193.03|190.23|193.14|190.34|193.26|190.46|192.92|190.12|0
1688104200000|2023-06-30 05:50:00|193.25|190.45|193.25|190.45|193.48|190.68|193.14|190.34|0
1688104500000|2023-06-30 05:55:00|193.14|190.34|193.14|190.34|193.48|190.68|193.14|190.34|0
1688104800000|2023-06-30 06:00:00|193.09|190.29|193.47|190.67|193.7|190.9|193.03|190.23|0
1688105100000|2023-06-30 06:05:00|193.39|190.99|193.61|191.21|193.67|191.27|193.27|190.87|0
1688105400000|2023-06-30 06:10:00|193.56|191.16|193.61|191.21|194.28|191.88|193.56|191.16|0
1688105700000|2023-06-30 06:15:00|193.55|191.15|194.06|191.66|194.28|191.88|193.44|191.04|0
1688106000000|2023-06-30 06:20:00|194.17|191.77|194.39|191.99|194.56|192.16|194.06|191.66|0
1688106300000|2023-06-30 06:25:00|194.28|191.88|194.28|191.88|194.39|191.99|194.17|191.77|0
1688106600000|2023-06-30 06:30:00|194.22|191.82|194.28|191.88|194.39|191.99|194.05|191.65|0
1688106900000|2023-06-30 06:35:00|194.34|191.94|194.16|191.76|194.34|191.94|193.94|191.54|0
1688107200000|2023-06-30 06:40:00|194.28|191.88|194.39|191.99|194.39|191.99|194.05|191.65|0
1688107500000|2023-06-30 06:45:00|194.33|191.93|194.27|191.87|194.5|192.1|194.05|191.65|0
1688107800000|2023-06-30 06:50:00|194.16|191.76|194.61|192.21|194.78|192.38|194.16|191.76|0
1688108100000|2023-06-30 06:55:00|194.72|192.32|194.83|192.43|194.83|192.43|194.33|191.93|0
1688108400000|2023-06-30 07:00:00|195.12|192.72|195.17|192.77|195.29|192.89|194.72|192.32|0
1688108700000|2023-06-30 07:05:00|195.06|192.66|194.49|192.09|195.17|192.77|194.04|191.64|0
1688109000000|2023-06-30 07:10:00|194.61|192.21|194.27|191.87|195.28|192.88|194.15|191.75|0
1688109300000|2023-06-30 07:15:00|194.38|191.98|194.15|191.75|195.06|192.66|194.04|191.64|0
1688109600000|2023-06-30 07:20:00|194.1|191.7|194.6|192.2|194.71|192.31|194.04|191.64|0
1688109900000|2023-06-30 07:25:00|194.55|192.15|194.37|191.97|194.71|192.31|194.04|191.64|0
1688110200000|2023-06-30 07:30:00|194.26|191.86|194.49|192.09|194.94|192.54|194.04|191.64|0
1688110500000|2023-06-30 07:35:00|194.6|192.2|194.37|191.97|194.6|192.2|193.81|191.41|0
1688110800000|2023-06-30 07:40:00|194.26|191.86|194.15|191.75|194.48|192.08|193.92|191.52|0
1688111100000|2023-06-30 07:45:00|194.09|191.69|193.36|190.96|194.15|191.75|193.25|190.85|0
1688111400000|2023-06-30 07:50:00|193.25|190.85|193.02|190.62|193.25|190.85|192.91|190.51|0
1688111700000|2023-06-30 07:55:00|192.91|190.51|193.13|190.73|193.36|190.96|192.91|190.51|0
1688112000000|2023-06-30 08:00:00|192.91|190.51|192.23|189.83|193.24|190.84|192.12|189.72|0
1688112300000|2023-06-30 08:05:00|192.12|189.72|192.57|190.17|192.68|190.28|192.01|189.61|0
1688112600000|2023-06-30 08:10:00|192.46|190.06|192.68|190.28|192.79|190.39|192.23|189.83|0
1688112900000|2023-06-30 08:15:00|192.79|190.39|192.79|190.39|193.13|190.73|192.79|190.39|0
1688113200000|2023-06-30 08:20:00|192.68|190.28|192.56|190.16|193.24|190.84|192.56|190.16|0
1688113500000|2023-06-30 08:25:00|192.62|190.22|192.79|190.39|192.9|190.5|192.45|190.05|0
1688113800000|2023-06-30 08:30:00|192.67|190.27|192.67|190.27|192.79|190.39|192.45|190.05|0
1688114100000|2023-06-30 08:35:00|192.62|190.22|191.89|189.49|192.62|190.22|191.89|189.49|0
1688114400000|2023-06-30 08:40:00|191.78|189.38|191.33|188.93|191.89|189.49|191.22|188.82|0
1688114700000|2023-06-30 08:45:00|191.22|188.82|191.44|189.04|191.66|189.26|191.22|188.82|0
1688115000000|2023-06-30 08:50:00|191.33|188.93|190.77|188.37|191.55|189.15|190.66|188.26|0
1688115300000|2023-06-30 08:55:00|190.66|188.26|190.77|188.37|190.94|188.54|190.44|188.04|0
1688115600000|2023-06-30 09:00:00|190.55|188.15|189.66|187.26|190.88|188.48|189.55|187.15|0
1688115900000|2023-06-30 09:05:00|189.55|187.15|189.77|187.37|190.44|188.04|189.55|187.15|0
1688116200000|2023-06-30 09:10:00|189.88|187.48|190.32|187.92|190.43|188.03|189.88|187.48|0
1688116500000|2023-06-30 09:15:00|190.21|187.81|190.38|187.98|190.38|187.98|190.1|187.7|0
1688116800000|2023-06-30 09:20:00|190.43|188.03|189.88|187.48|190.43|188.03|189.65|187.25|0
1688117100000|2023-06-30 09:25:00|189.76|187.36|190.99|188.59|190.99|188.59|189.1|186.7|0
1688117400000|2023-06-30 09:30:00|190.88|188.48|190.2|187.8|190.88|188.48|189.98|187.58|0
1688117700000|2023-06-30 09:35:00|190.31|187.91|190.31|187.91|190.53|188.13|190.09|187.69|0
1688118000000|2023-06-30 09:40:00|190.42|188.02|190.09|187.69|190.42|188.02|189.98|187.58|0
1688118300000|2023-06-30 09:45:00|190.2|187.8|189.87|187.47|190.2|187.8|189.76|187.36|0
1688118600000|2023-06-30 09:50:00|189.76|187.36|189.76|187.36|189.87|187.47|189.54|187.14|0
1688118900000|2023-06-30 09:55:00|189.87|187.47|190.31|187.91|190.31|187.91|189.65|187.25|0
1688119200000|2023-06-30 10:00:00|190.2|187.8|190.31|187.91|190.31|187.91|189.97|187.57|0
1688119500000|2023-06-30 10:05:00|190.42|188.02|189.42|187.02|190.42|188.02|189.31|186.91|0
1688119800000|2023-06-30 10:10:00|189.31|186.91|188.98|186.58|189.48|187.08|188.87|186.47|0
1688120100000|2023-06-30 10:15:00|189.09|186.69|189.2|186.8|189.31|186.91|188.87|186.47|0
1688120400000|2023-06-30 10:20:00|189.09|186.69|189.42|187.02|189.53|187.13|188.98|186.58|0
1688120700000|2023-06-30 10:25:00|189.31|186.91|189.31|186.91|189.42|187.02|189.09|186.69|0
1688121000000|2023-06-30 10:30:00|189.2|186.8|189.08|186.68|189.53|187.13|189.08|186.68|0
1688121300000|2023-06-30 10:35:00|189.19|186.79|189.08|186.68|189.3|186.9|188.97|186.57|0
1688121600000|2023-06-30 10:40:00|189.19|186.79|188.31|185.91|189.19|186.79|188.31|185.91|0
1688121900000|2023-06-30 10:45:00|188.42|186.02|187.87|185.47|188.53|186.13|187.87|185.47|0
1688122200000|2023-06-30 10:50:00|187.54|185.14|188.2|185.8|188.2|185.8|187.33|184.93|0
1688122500000|2023-06-30 10:55:00|188.31|185.91|188.42|186.02|188.42|186.02|188.09|185.69|0
1688122800000|2023-06-30 11:00:00|188.53|186.13|187.98|185.58|188.53|186.13|187.82|185.42|0
1688123100000|2023-06-30 11:05:00|188.2|185.8|188.53|186.13|188.53|186.13|188.2|185.8|0
1688123400000|2023-06-30 11:10:00|188.63|186.23|188.85|186.45|188.85|186.45|188.63|186.23|0
1688123700000|2023-06-30 11:15:00|188.74|186.34|189.07|186.67|189.29|186.89|188.74|186.34|0
1688124000000|2023-06-30 11:20:00|188.96|186.56|189.07|186.67|189.29|186.89|188.96|186.56|0
1688124300000|2023-06-30 11:25:00|189.29|186.89|189.18|186.78|189.29|186.89|189.07|186.67|0
1688124600000|2023-06-30 11:30:00|189.24|186.84|188.96|186.56|189.29|186.89|188.96|186.56|0
1688124900000|2023-06-30 11:35:00|188.85|186.45|189.4|187|189.4|187|188.85|186.45|0
1688125200000|2023-06-30 11:40:00|189.45|187.05|189.29|186.89|189.51|187.11|189.18|186.78|0
1688125500000|2023-06-30 11:45:00|189.28|186.88|189.39|186.99|189.51|187.11|189.17|186.77|0
1688125800000|2023-06-30 11:50:00|189.5|187.1|189.61|187.21|189.94|187.54|189.17|186.77|0
1688126100000|2023-06-30 11:55:00|189.5|187.1|189.28|186.88|189.56|187.16|189.17|186.77|0
1688126400000|2023-06-30 12:00:00|189.23|186.83|188.29|185.89|189.23|186.83|188.18|185.78|0
1688126700000|2023-06-30 12:05:00|188.18|185.78|187.85|185.45|188.51|186.11|187.85|185.45|0
1688127000000|2023-06-30 12:10:00|187.8|185.4|188.18|185.78|188.29|185.89|187.74|185.34|0
1688127300000|2023-06-30 12:15:00|188.29|185.89|188.18|185.78|188.29|185.89|187.85|185.45|0
1688127600000|2023-06-30 12:20:00|188.29|185.89|188.28|185.88|188.5|186.1|188.18|185.78|0
1688127900000|2023-06-30 12:25:00|188.17|185.77|188.23|185.83|188.5|186.1|187.84|185.44|0
1688128200000|2023-06-30 12:30:00|188.28|185.88|185.26|182.86|188.34|185.94|184.61|182.21|0
1688128500000|2023-06-30 12:35:00|185.04|182.64|185.47|183.07|186.34|183.94|184.45|182.05|0
1688128800000|2023-06-30 12:40:00|185.25|182.85|185.63|183.23|186.12|183.72|185.09|182.69|0
1688129100000|2023-06-30 12:45:00|185.53|183.13|185.42|183.02|186.28|183.88|185.42|183.02|0
1688129400000|2023-06-30 12:50:00|185.53|183.13|186.17|183.77|186.28|183.88|185.31|182.91|0
1688129700000|2023-06-30 12:55:00|186.28|183.88|185.31|182.91|186.28|183.88|185.31|182.91|0
1688130000000|2023-06-30 13:00:00|185.2|182.8|184.02|181.62|185.2|182.8|184.02|181.62|0
1688130300000|2023-06-30 13:05:00|183.91|181.51|183.8|181.4|183.91|181.51|183.05|180.65|0
1688130600000|2023-06-30 13:10:00|183.59|181.19|182.94|180.54|183.64|181.24|182.73|180.33|0
1688130900000|2023-06-30 13:15:00|183.16|180.76|182.94|180.54|183.48|181.08|182.73|180.33|0
1688131200000|2023-06-30 13:20:00|183.05|180.65|183.47|181.07|183.69|181.29|182.94|180.54|0
1688131500000|2023-06-30 13:25:00|183.69|181.29|183.47|181.07|183.85|181.45|182.73|180.33|0
1688131800000|2023-06-30 13:30:00|183.58|181.18|182.51|180.11|184.87|182.47|181.98|179.58|0
1688132100000|2023-06-30 13:35:00|182.3|179.9|181.66|179.26|182.94|180.54|181.66|179.26|0
1688132400000|2023-06-30 13:40:00|181.55|179.15|180.05|177.65|183.27|180.87|179.84|177.44|0
1688132700000|2023-06-30 13:45:00|180.16|177.76|179.31|176.91|181.75|179.35|179.21|176.81|0
1688133000000|2023-06-30 13:50:00|179.1|176.7|180.72|178.32|181.67|179.27|179.1|176.7|0
1688133300000|2023-06-30 13:55:00|180.61|178.21|180.92|178.52|180.92|178.52|179.56|177.16|0
1688133600000|2023-06-30 14:00:00|180.71|178.31|179.66|177.26|180.87|178.47|179.25|176.85|0
1688133900000|2023-06-30 14:05:00|179.45|177.05|178.83|176.43|179.77|177.37|178.83|176.43|0
1688134200000|2023-06-30 14:10:00|178.72|176.32|178.72|176.32|178.93|176.53|177.89|175.49|0
1688134500000|2023-06-30 14:15:00|178.62|176.22|177.37|174.97|178.62|176.22|177.37|174.97|0
1688134800000|2023-06-30 14:20:00|177.26|174.86|179.24|176.84|179.24|176.84|176.74|174.34|0
1688135100000|2023-06-30 14:25:00|179.03|176.63|178.09|175.69|179.13|176.73|177.99|175.59|0
1688135400000|2023-06-30 14:30:00|177.99|175.59|178.09|175.69|178.19|175.79|176.84|174.44|0
1688135700000|2023-06-30 14:35:00|178.19|175.79|179.55|177.15|180.49|178.09|178.19|175.79|0
1688136000000|2023-06-30 14:40:00|179.65|177.25|179.97|177.57|180.07|177.67|178.82|176.42|0
1688136300000|2023-06-30 14:45:00|180.07|177.67|181.65|179.25|181.75|179.35|179.44|177.04|0
1688136600000|2023-06-30 14:50:00|181.44|179.04|178.4|176|181.97|179.57|178.3|175.9|0
1688136900000|2023-06-30 14:55:00|178.3|175.9|178.71|176.31|179.34|176.94|177.98|175.58|0
1688137200000|2023-06-30 15:00:00|178.61|176.21|178.19|175.79|179.24|176.84|178.09|175.69|0
1688137500000|2023-06-30 15:05:00|178.3|175.9|177.56|175.16|178.61|176.21|177.56|175.16|0
1688137800000|2023-06-30 15:10:00|177.46|175.06|177.56|175.16|178.08|175.68|176.84|174.44|0
1688138100000|2023-06-30 15:15:00|177.46|175.06|177.46|175.06|177.67|175.27|177.04|174.64|0
1688138400000|2023-06-30 15:20:00|177.56|175.16|178.08|175.68|178.19|175.79|177.35|174.95|0
1688138700000|2023-06-30 15:25:00|178.19|175.79|178.6|176.2|179.23|176.83|178.08|175.68|0
1688139000000|2023-06-30 15:30:00|178.81|176.41|180.17|177.77|180.28|177.88|178.81|176.41|0
1688139300000|2023-06-30 15:35:00|180.28|177.88|180.38|177.98|180.38|177.98|179.44|177.04|0
1688139600000|2023-06-30 15:40:00|180.28|177.88|181.33|178.93|181.33|178.93|180.28|177.88|0
1688139900000|2023-06-30 15:45:00|181.23|178.83|180.7|178.3|181.44|179.04|180.49|178.09|0
1688140200000|2023-06-30 15:50:00|180.59|178.19|181.22|178.82|181.44|179.04|180.49|178.09|0
1688140500000|2023-06-30 15:55:00|181.33|178.93|179.64|177.24|181.43|179.03|179.64|177.24|0
1688140800000|2023-06-30 16:00:00|179.54|177.14|179.01|176.61|179.85|177.45|179.01|176.61|0
1688141100000|2023-06-30 16:05:00|179.12|176.72|180.27|177.87|180.37|177.97|178.8|176.4|0
1688141400000|2023-06-30 16:10:00|180.16|177.76|179.32|176.92|180.27|177.87|179.22|176.82|0
1688141700000|2023-06-30 16:15:00|179.43|177.03|178.48|176.08|179.43|177.03|178.48|176.08|0
1688142000000|2023-06-30 16:20:00|178.59|176.19|177.33|174.93|178.59|176.19|177.33|174.93|0
1688142300000|2023-06-30 16:25:00|177.23|174.83|177.13|174.73|177.75|175.35|177.13|174.73|0
1688142600000|2023-06-30 16:30:00|177.02|174.62|177.02|174.62|177.13|174.73|176.5|174.1|0
1688142900000|2023-06-30 16:35:00|176.92|174.52|176.91|174.51|177.23|174.83|176.5|174.1|0
1688143200000|2023-06-30 16:40:00|176.81|174.41|176.91|174.51|177.02|174.62|176.6|174.2|0
1688143500000|2023-06-30 16:45:00|176.81|174.41|176.08|173.68|176.91|174.51|175.77|173.37|0
1688143800000|2023-06-30 16:50:00|175.98|173.58|175.46|173.06|176.29|173.89|175.46|173.06|0
1688144100000|2023-06-30 16:55:00|175.36|172.96|176.71|174.31|177.03|174.63|175.36|172.96|0
1688144400000|2023-06-30 17:00:00|176.61|174.21|177.23|174.83|177.64|175.24|176.4|174|0
1688144700000|2023-06-30 17:05:00|177.33|174.93|176.81|174.41|177.33|174.93|176.3|173.9|0
1688145000000|2023-06-30 17:10:00|176.92|174.52|177.02|174.62|177.23|174.83|176.4|174|0
1688145300000|2023-06-30 17:15:00|176.92|174.52|176.81|174.41|177.12|174.72|176.5|174.1|0
1688145600000|2023-06-30 17:20:00|176.71|174.31|176.71|174.31|177.22|174.82|176.5|174.1|0
1688145900000|2023-06-30 17:25:00|176.81|174.41|176.5|174.1|176.91|174.51|176.4|174|0
1688146200000|2023-06-30 17:30:00|176.4|174|175.16|172.76|176.5|174.1|174.85|172.45|0
1688146500000|2023-06-30 17:35:00|175.26|172.86|176.29|173.89|176.29|173.89|174.96|172.56|0
1688146800000|2023-06-30 17:40:00|176.39|173.99|176.39|173.99|176.81|174.41|175.98|173.58|0
1688147100000|2023-06-30 17:45:00|176.29|173.89|175.26|172.86|176.7|174.3|175.26|172.86|0
1688147400000|2023-06-30 17:50:00|175.36|172.96|175.77|173.37|175.77|173.37|175.26|172.86|0
1688147700000|2023-06-30 17:55:00|175.67|173.27|175.36|172.96|176.08|173.68|175.36|172.96|0
1688148000000|2023-06-30 18:00:00|175.26|172.86|175.46|173.06|175.67|173.27|174.85|172.45|0
1688148300000|2023-06-30 18:05:00|175.36|172.96|174.95|172.55|175.36|172.96|174.74|172.34|0
1688148600000|2023-06-30 18:10:00|175.05|172.65|175.66|173.26|175.97|173.57|175.05|172.65|0
1688148900000|2023-06-30 18:15:00|175.56|173.16|175.46|173.06|175.56|173.16|174.84|172.44|0
1688149200000|2023-06-30 18:20:00|175.56|173.16|175.56|173.16|175.87|173.47|175.35|172.95|0
1688149500000|2023-06-30 18:25:00|175.66|173.26|174.23|171.83|175.76|173.36|174.02|171.62|0
1688149800000|2023-06-30 18:30:00|174.12|171.72|174.73|172.33|175.25|172.85|174.12|171.72|0
1688150100000|2023-06-30 18:35:00|174.63|172.23|174.22|171.82|174.94|172.54|174.22|171.82|0
1688150400000|2023-06-30 18:40:00|174.32|171.92|174.32|171.92|174.94|172.54|174.22|171.82|0
1688150700000|2023-06-30 18:45:00|174.43|172.03|174.63|172.23|175.45|173.05|174.32|171.92|0
1688151000000|2023-06-30 18:50:00|174.73|172.33|174.73|172.33|174.94|172.54|174.22|171.82|0
1688151300000|2023-06-30 18:55:00|174.63|172.23|174.93|172.53|175.96|173.56|174.63|172.23|0
1688151600000|2023-06-30 19:00:00|174.73|172.33|175.34|172.94|175.75|173.35|174.63|172.23|0
1688151900000|2023-06-30 19:05:00|175.44|173.04|175.44|173.04|176.06|173.66|175.03|172.63|0
1688152200000|2023-06-30 19:10:00|175.34|172.94|174.31|171.91|175.54|173.14|174.31|171.91|0
1688152500000|2023-06-30 19:15:00|174.21|171.81|174.62|172.22|174.72|172.32|173.91|171.51|0
1688152800000|2023-06-30 19:20:00|174.72|172.32|175.13|172.73|175.75|173.35|174.72|172.32|0
1688153100000|2023-06-30 19:25:00|175.34|172.94|174.31|171.91|175.44|173.04|174.31|171.91|0
1688153400000|2023-06-30 19:30:00|174.41|172.01|174.51|172.11|175.13|172.73|174.21|171.81|0
1688153700000|2023-06-30 19:35:00|174.62|172.22|173.8|171.4|174.72|172.32|173.49|171.09|0
1688154000000|2023-06-30 19:40:00|173.9|171.5|174.71|172.31|175.12|172.72|173.69|171.29|0
1688154300000|2023-06-30 19:45:00|175.02|172.62|175.02|172.62|175.84|173.44|174.82|172.42|0
1688154600000|2023-06-30 19:50:00|175.23|172.83|173.39|170.99|175.33|172.93|173.28|170.88|0
1688154900000|2023-06-30 19:55:00|173.28|170.88|177.59|175.19|177.59|175.19|173.28|170.88|0
1688155200000|2023-06-30 20:00:00|177.9|175.5|178.73|176.33|180.09|177.69|177.59|175.19|0
1688155500000|2023-06-30 20:05:00|178.84|176.44|178.32|175.92|178.94|176.54|177.9|175.5|0
1688155800000|2023-06-30 20:10:00|178.21|175.81|179.25|176.85|179.25|176.85|178.11|175.71|0
1687168200000|2023-06-19 09:50:00|204.94|202.54|205.05|202.65|205.16|202.76|204.72|202.32|0
1687168500000|2023-06-19 09:55:00|204.94|202.54|205.16|202.76|205.32|202.92|204.83|202.43|0
1687168800000|2023-06-19 10:00:00|205.05|202.65|205.59|203.19|205.59|203.19|204.83|202.43|0
1687169100000|2023-06-19 10:05:00|205.7|203.3|205.26|202.86|205.81|203.41|205.26|202.86|0
1687169400000|2023-06-19 10:10:00|205.21|202.81|205.76|203.36|205.81|203.41|205.04|202.64|0
1687169700000|2023-06-19 10:15:00|205.81|203.41|206.14|203.74|206.36|203.96|205.81|203.41|0
1687170000000|2023-06-19 10:20:00|206.25|203.85|205.92|203.52|206.25|203.85|205.81|203.41|0
1687170300000|2023-06-19 10:25:00|205.81|203.41|205.81|203.41|206.14|203.74|205.7|203.3|0
1687170600000|2023-06-19 10:30:00|205.86|203.46|205.48|203.08|205.92|203.52|205.37|202.97|0
1687170900000|2023-06-19 10:35:00|205.53|203.13|206.02|203.62|206.35|203.95|205.47|203.07|0
1687171200000|2023-06-19 10:40:00|206.13|203.73|206.68|204.28|206.68|204.28|206.02|203.62|0
1687171500000|2023-06-19 10:45:00|206.63|204.23|206.85|204.45|206.85|204.45|206.46|204.06|0
1687171800000|2023-06-19 10:50:00|206.79|204.39|207.12|204.72|207.12|204.72|206.68|204.28|0
1687172100000|2023-06-19 10:55:00|207.07|204.67|207.01|204.61|207.34|204.94|206.9|204.5|0
1687172400000|2023-06-19 11:00:00|206.96|204.56|206.79|204.39|207.56|205.16|206.68|204.28|0
1687172700000|2023-06-19 11:05:00|206.68|204.28|206.89|204.49|207.23|204.83|206.68|204.28|0
1687173000000|2023-06-19 11:10:00|206.84|204.44|207.45|205.05|207.45|205.05|206.84|204.44|0
1687173300000|2023-06-19 11:15:00|207.33|204.93|206.62|204.22|207.33|204.93|206.62|204.22|0
1687173600000|2023-06-19 11:20:00|206.67|204.27|206.78|204.38|206.89|204.49|206.56|204.16|0
1687173900000|2023-06-19 11:25:00|206.84|204.44|206.34|203.94|206.89|204.49|206.34|203.94|0
1687174200000|2023-06-19 11:30:00|206.45|204.05|206.89|204.49|206.89|204.49|206.34|203.94|0
1687174500000|2023-06-19 11:35:00|206.83|204.43|206.89|204.49|207|204.6|206.78|204.38|0
1687174800000|2023-06-19 11:40:00|207.22|204.82|207.6|205.2|207.6|205.2|207.22|204.82|0
1687175100000|2023-06-19 11:45:00|207.55|205.15|207.66|205.26|207.77|205.37|207.21|204.81|0
1687175400000|2023-06-19 11:50:00|207.77|205.37|207.77|205.37|208.1|205.7|207.54|205.14|0
1687175700000|2023-06-19 11:55:00|207.88|205.48|207.65|205.25|207.99|205.59|207.54|205.14|0
1687176000000|2023-06-19 12:00:00|207.76|205.36|207.87|205.47|207.87|205.47|207.54|205.14|0
1687176300000|2023-06-19 12:05:00|207.98|205.58|208.54|206.14|208.76|206.36|207.98|205.58|0
1687176600000|2023-06-19 12:10:00|208.65|206.25|207.76|205.36|208.65|206.25|207.54|205.14|0
1687176900000|2023-06-19 12:15:00|207.65|205.25|208.64|206.24|208.64|206.24|207.65|205.25|0
1687177200000|2023-06-19 12:20:00|208.76|206.36|208.2|205.8|208.76|206.36|208.09|205.69|0
1687177500000|2023-06-19 12:25:00|208.09|205.69|208.2|205.8|208.42|206.02|207.98|205.58|0
1687177800000|2023-06-19 12:30:00|208.26|205.86|207.97|205.57|208.31|205.91|207.64|205.24|0
1687178100000|2023-06-19 12:35:00|207.86|205.46|207.75|205.35|207.97|205.57|207.53|205.13|0
1687178400000|2023-06-19 12:40:00|207.86|205.46|207.86|205.46|207.86|205.46|207.64|205.24|0
1687178700000|2023-06-19 12:45:00|207.81|205.41|207.59|205.19|207.86|205.46|207.42|205.02|0
1687179000000|2023-06-19 12:50:00|207.64|205.24|207.2|204.8|207.64|205.24|207.2|204.8|0
1687179300000|2023-06-19 12:55:00|207.31|204.91|207.3|204.9|207.53|205.13|207.19|204.79|0
1687179600000|2023-06-19 13:00:00|207.41|205.01|207.41|205.01|207.63|205.23|207.3|204.9|0
1687179900000|2023-06-19 13:05:00|207.52|205.12|207.52|205.12|207.85|205.45|207.52|205.12|0
1687180200000|2023-06-19 13:10:00|207.41|205.01|207.19|204.79|207.52|205.12|207.19|204.79|0
1687180500000|2023-06-19 13:15:00|207.08|204.68|207.41|205.01|207.63|205.23|206.97|204.57|0
1687180800000|2023-06-19 13:20:00|207.52|205.12|207.52|205.12|207.74|205.34|207.3|204.9|0
1687181100000|2023-06-19 13:25:00|207.63|205.23|207.85|205.45|207.85|205.45|207.41|205.01|0
1687181400000|2023-06-19 13:30:00|207.74|205.34|208.18|205.78|208.51|206.11|207.63|205.23|0
1687181700000|2023-06-19 13:35:00|208.07|205.67|209.07|206.67|209.57|207.17|208.07|205.67|0
1687182000000|2023-06-19 13:40:00|209.18|206.78|209.12|206.72|209.62|207.22|208.84|206.44|0
1687182300000|2023-06-19 13:45:00|209.17|206.77|208.95|206.55|209.4|207|208.95|206.55|0
1687182600000|2023-06-19 13:50:00|208.84|206.44|208.95|206.55|208.95|206.55|208.62|206.22|0
1687182900000|2023-06-19 13:55:00|208.84|206.44|209.39|206.99|209.39|206.99|208.84|206.44|0
1687183200000|2023-06-19 14:00:00|209.5|207.1|209.39|206.99|209.62|207.22|209.28|206.88|0
1687183500000|2023-06-19 14:05:00|209.5|207.1|209.06|206.66|209.5|207.1|209.06|206.66|0
1687183800000|2023-06-19 14:10:00|209.11|206.71|209.95|207.55|210.06|207.66|209.11|206.71|0
1687184100000|2023-06-19 14:15:00|209.83|207.43|209.5|207.1|209.95|207.55|209.39|206.99|0
1687184400000|2023-06-19 14:20:00|209.39|206.99|208.94|206.54|209.61|207.21|208.94|206.54|0
1687184700000|2023-06-19 14:25:00|209|206.6|208.72|206.32|209|206.6|208.5|206.1|0
1687185000000|2023-06-19 14:30:00|208.83|206.43|209.49|207.09|209.61|207.21|208.83|206.43|0
1687185300000|2023-06-19 14:35:00|209.61|207.21|209.38|206.98|209.61|207.21|209.38|206.98|0
1687185600000|2023-06-19 14:40:00|209.49|207.09|209.05|206.65|209.49|207.09|209.05|206.65|0
1687185900000|2023-06-19 14:45:00|208.93|206.53|209.04|206.64|209.38|206.98|208.93|206.53|0
1687186200000|2023-06-19 14:50:00|208.93|206.53|208.82|206.42|209.04|206.64|208.49|206.09|0
1687186500000|2023-06-19 14:55:00|208.93|206.53|209.38|206.98|209.49|207.09|208.93|206.53|0
1687186800000|2023-06-19 15:00:00|209.49|207.09|209.15|206.75|209.6|207.2|209.04|206.64|0
1687187100000|2023-06-19 15:05:00|209.26|206.86|209.48|207.08|209.48|207.08|209.04|206.64|0
1687187400000|2023-06-19 15:10:00|209.37|206.97|209.15|206.75|209.48|207.08|209.04|206.64|0
1687187700000|2023-06-19 15:15:00|209.04|206.64|208.7|206.3|209.04|206.64|208.59|206.19|0
1687188000000|2023-06-19 15:20:00|208.81|206.41|208.7|206.3|208.81|206.41|208.7|206.3|0
1687188300000|2023-06-19 15:25:00|208.81|206.41|209.14|206.74|209.14|206.74|208.81|206.41|0
1687188600000|2023-06-19 15:30:00|209.26|206.86|209.2|206.8|209.48|207.08|208.92|206.52|0
1687188900000|2023-06-19 15:35:00|209.14|206.74|208.59|206.19|209.14|206.74|208.47|206.07|0
1687189200000|2023-06-19 15:40:00|208.47|206.07|208.45|205.65|208.67|206.07|208.36|205.65|0
1687189500000|2023-06-19 15:45:00|208.34|205.54|208.34|205.54|208.56|205.76|208.23|205.43|0
1687189800000|2023-06-19 15:50:00|208.45|205.65|208.45|205.65|208.45|205.65|208.34|205.54|0
1687190100000|2023-06-19 15:55:00|208.39|205.59|208.23|205.43|208.39|205.59|208.23|205.43|0
1687190400000|2023-06-19 16:00:00|208.17|205.37|208|205.2|208.23|205.43|207.89|205.09|0
1687190700000|2023-06-19 16:05:00|207.89|205.09|208.22|205.42|208.33|205.53|207.89|205.09|0
1687191000000|2023-06-19 16:10:00|208.33|205.53|208.33|205.53|208.44|205.64|208.22|205.42|0
1687191300000|2023-06-19 16:15:00|208.28|205.48|208.11|205.31|208.33|205.53|208.11|205.31|0
1687191600000|2023-06-19 16:20:00|208|205.2|208.11|205.31|208.22|205.42|208|205.2|0
1687191900000|2023-06-19 16:25:00|208|205.2|208.22|205.42|208.5|205.7|208|205.2|0
1687192200000|2023-06-19 16:30:00|208.16|205.36|208.33|205.53|208.33|205.53|207.99|205.19|0
1687192500000|2023-06-19 16:35:00|208.27|205.47|208.1|205.3|208.33|205.53|208.1|205.3|0
1687192800000|2023-06-19 16:40:00|208.21|205.41|208.1|205.3|208.32|205.52|208.1|205.3|0
1687193100000|2023-06-19 16:45:00|208.16|205.36|208.1|205.3|208.21|205.41|207.99|205.19|0
1687193400000|2023-06-19 16:50:00|208.05|205.25|208.1|205.3|208.21|205.41|207.88|205.08|0
1687193700000|2023-06-19 16:55:00|208.05|205.25|208.32|205.52|208.87|206.07|207.99|205.19|0
1687194000000|2023-06-19 17:00:00|208.1|205.3|208.04|205.24|208.47|205.67|208.04|205.24|0
1687194300000|2023-06-19 17:05:00|208.05|205.25|208.05|205.25|208.05|205.25|208.03|205.23|0
1687194600000|2023-06-19 17:10:00|208.06|205.26|208.04|205.24|208.06|205.26|208.04|205.24|0
1687194900000|2023-06-19 17:15:00|208.05|205.25|208.04|205.24|208.05|205.25|208.04|205.24|0
1687195200000|2023-06-19 17:20:00|208.03|205.23|208.04|205.24|208.05|205.25|208.03|205.23|0
1687195800000|2023-06-19 17:30:00|208.03|205.23|208.04|205.24|208.04|205.24|208.03|205.23|0
1687196100000|2023-06-19 17:35:00|207.64|204.84|208.04|205.24|208.04|205.24|207.64|204.84|0
1687197000000|2023-06-19 17:50:00|207.63|204.83|207.62|204.82|207.63|204.83|207.62|204.82|0
1687197300000|2023-06-19 17:55:00|207.63|204.83|207.62|204.82|207.63|204.83|207.62|204.82|0
1687197600000|2023-06-19 18:00:00|207.61|204.81|207.63|204.83|207.63|204.83|207.41|204.61|0
1687198200000|2023-06-19 18:10:00|207.62|204.82|207.2|204.4|207.62|204.82|207.2|204.4|0
1687198500000|2023-06-19 18:15:00|206.8|204|207.2|204.4|207.2|204.4|206.8|204|0
1687198800000|2023-06-19 18:20:00|207.61|204.81|208.01|205.21|208.02|205.22|207.61|204.81|0
1687199400000|2023-06-19 18:30:00|208.03|205.23|208.01|205.21|208.03|205.23|208.01|205.21|0
1687200300000|2023-06-19 18:45:00|208.02|205.22|208.02|205.22|208.02|205.22|208.02|205.22|0
1687200900000|2023-06-19 18:55:00|208.22|205.42|208.2|205.4|208.22|205.42|208.2|205.4|0
1687201200000|2023-06-19 19:00:00|208.4|205.6|208.42|205.62|208.42|205.62|208.4|205.6|0
1687201500000|2023-06-19 19:05:00|208.02|205.22|208.22|205.42|208.42|205.62|208.02|205.22|0
1687201800000|2023-06-19 19:10:00|208.42|205.62|208.01|205.21|208.42|205.62|208.01|205.21|0
1687202100000|2023-06-19 19:15:00|208.22|205.42|208.01|205.21|208.22|205.42|208.01|205.21|0
1687203000000|2023-06-19 19:30:00|208.21|205.41|208.42|205.62|208.42|205.62|208.21|205.41|0
1687203300000|2023-06-19 19:35:00|208.41|205.61|208.21|205.41|208.41|205.61|208.01|205.21|0
1687203600000|2023-06-19 19:40:00|208.01|205.21|208|205.2|208.41|205.61|208|205.2|0
1687203900000|2023-06-19 19:45:00|208.21|205.41|208.41|205.61|208.41|205.61|208.21|205.41|0
1687204500000|2023-06-19 19:55:00|208|205.2|208|205.2|208|205.2|208|205.2|0
1687205400000|2023-06-19 20:10:00|207.55|204.75|207.55|204.75|207.55|204.75|207.55|204.75|0
1687206000000|2023-06-19 20:20:00|208.44|205.64|207.55|204.75|208.44|205.64|207.55|204.75|0
1687207200000|2023-06-19 20:40:00|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1687208100000|2023-06-19 20:55:00|207.87|205.07|207.87|205.07|207.87|205.07|207.87|205.07|0
1687209600000|2023-06-19 21:20:00|207.86|205.06|207.86|205.06|207.86|205.06|207.86|205.06|0
1687211700000|2023-06-19 21:55:00|207.85|205.05|207.85|205.05|207.85|205.05|207.85|205.05|0
1687212000000|2023-06-19 22:00:00|207.73|204.93|207.62|204.82|207.79|204.99|206.79|203.99|0
1687212300000|2023-06-19 22:05:00|207.57|204.77|208.45|205.65|208.67|205.87|207.51|204.71|0
1687212600000|2023-06-19 22:10:00|208.34|205.54|208.67|205.87|208.67|205.87|208.34|205.54|0
1687212900000|2023-06-19 22:15:00|208.62|205.82|208.34|205.54|208.67|205.87|208.34|205.54|0
1687213200000|2023-06-19 22:20:00|208.45|205.65|208.67|205.87|208.89|206.09|208.39|205.59|0
1687213500000|2023-06-19 22:25:00|208.78|205.98|209|206.2|209.11|206.31|208.72|205.92|0
1687213800000|2023-06-19 22:30:00|208.89|206.09|208.66|205.86|208.89|206.09|208.66|205.86|0
1687214100000|2023-06-19 22:35:00|208.55|205.75|208.88|206.08|208.88|206.08|208.55|205.75|0
1687214400000|2023-06-19 22:40:00|208.94|206.14|208.88|206.08|209|206.2|208.88|206.08|0
1687214700000|2023-06-19 22:45:00|208.99|206.19|208.99|206.19|209.22|206.42|208.99|206.19|0
1687215000000|2023-06-19 22:50:00|208.88|206.08|208.99|206.19|208.99|206.19|208.88|206.08|0
1687215300000|2023-06-19 22:55:00|209.1|206.3|208.99|206.19|209.21|206.41|208.99|206.19|0
1687215600000|2023-06-19 23:00:00|208.94|206.14|208.88|206.08|208.99|206.19|208.66|205.86|0
1687215900000|2023-06-19 23:05:00|208.99|206.19|208.88|206.08|208.99|206.19|208.82|206.02|0
1687216200000|2023-06-19 23:10:00|208.93|206.13|209.32|206.52|209.54|206.74|208.93|206.13|0
1687216500000|2023-06-19 23:15:00|209.43|206.63|208.98|206.18|209.43|206.63|208.98|206.18|0
1687216800000|2023-06-19 23:20:00|209.09|206.29|208.65|205.85|209.09|206.29|208.65|205.85|0
1687217100000|2023-06-19 23:25:00|208.76|205.96|209.2|206.4|209.31|206.51|208.65|205.85|0
1687217400000|2023-06-19 23:30:00|209.31|206.51|208.65|205.85|209.43|206.63|208.54|205.74|0
1687217700000|2023-06-19 23:35:00|208.59|205.79|208.42|205.62|208.59|205.79|208.09|205.29|0
1687218000000|2023-06-19 23:40:00|208.53|205.73|208.75|205.95|208.75|205.95|208.48|205.68|0
1687218300000|2023-06-19 23:45:00|208.98|206.18|209.09|206.29|209.2|206.4|208.98|206.18|0
1687218600000|2023-06-19 23:50:00|208.97|206.17|208.7|205.9|209.09|206.29|208.53|205.73|0
1687218900000|2023-06-19 23:55:00|208.64|205.84|208.64|205.84|208.86|206.06|208.48|205.68|0
1687219200000|2023-06-20 00:00:00|208.75|205.95|208.08|205.28|208.75|205.95|207.86|205.06|0
1687219500000|2023-06-20 00:05:00|208.19|205.39|208.19|205.39|208.42|205.62|208.08|205.28|0
1687219800000|2023-06-20 00:10:00|208.14|205.34|208.97|206.17|209.19|206.39|208.14|205.34|0
1687220100000|2023-06-20 00:15:00|209.08|206.28|208.86|206.06|209.52|206.72|208.86|206.06|0
1687220400000|2023-06-20 00:20:00|208.91|206.11|208.96|206.16|209.08|206.28|208.85|206.05|0
1687220700000|2023-06-20 00:25:00|209.08|206.28|208.85|206.05|209.19|206.39|208.74|205.94|0
1687221000000|2023-06-20 00:30:00|208.74|205.94|208.74|205.94|208.85|206.05|208.63|205.83|0
1687221300000|2023-06-20 00:35:00|208.63|205.83|208.96|206.16|208.96|206.16|208.63|205.83|0
1687221600000|2023-06-20 00:40:00|208.85|206.05|208.85|206.05|208.96|206.16|208.85|206.05|0
1687221900000|2023-06-20 00:45:00|208.74|205.94|208.62|205.82|208.96|206.16|208.62|205.82|0
1687222200000|2023-06-20 00:50:00|208.74|205.94|208.84|206.04|208.96|206.16|208.73|205.93|0
1687222500000|2023-06-20 00:55:00|208.73|205.93|208.73|205.93|208.84|206.04|208.4|205.6|0
1687222800000|2023-06-20 01:00:00|208.84|206.04|208.73|205.93|208.95|206.15|208.62|205.82|0
1687223100000|2023-06-20 01:05:00|208.68|205.88|208.62|205.82|208.73|205.93|208.51|205.71|0
1687223400000|2023-06-20 01:10:00|208.68|205.88|208.62|205.82|208.95|206.15|208.62|205.82|0
1687223700000|2023-06-20 01:15:00|208.51|205.71|208.73|205.93|208.95|206.15|208.39|205.59|0
1687224000000|2023-06-20 01:20:00|208.62|205.82|208.5|205.7|208.84|206.04|208.5|205.7|0
1687224300000|2023-06-20 01:25:00|208.39|205.59|208.28|205.48|208.45|205.65|208.06|205.26|0
1687224600000|2023-06-20 01:30:00|208.39|205.59|208.45|205.65|208.5|205.7|208.17|205.37|0
1687224900000|2023-06-20 01:35:00|208.5|205.7|208.72|205.92|208.89|206.09|208.39|205.59|0
1687225200000|2023-06-20 01:40:00|208.83|206.03|209.39|206.59|209.5|206.7|208.83|206.03|0
1687225500000|2023-06-20 01:45:00|209.5|206.7|209.44|206.64|209.83|207.03|209.38|206.58|0
1687225800000|2023-06-20 01:50:00|209.38|206.58|209.94|207.14|210.05|207.25|209.38|206.58|0
1687226100000|2023-06-20 01:55:00|209.89|207.09|210.05|207.25|210.44|207.64|209.83|207.03|0
1687226400000|2023-06-20 02:00:00|209.94|207.14|209.94|207.14|210.05|207.25|209.77|206.97|0
1687226700000|2023-06-20 02:05:00|210.05|207.25|210.16|207.36|210.38|207.58|209.94|207.14|0
1687227000000|2023-06-20 02:10:00|210.27|207.47|210.05|207.25|210.38|207.58|209.99|207.19|0
1687227300000|2023-06-20 02:15:00|210.16|207.36|209.99|207.19|210.16|207.36|209.93|207.13|0
1687227600000|2023-06-20 02:20:00|210.04|207.24|210.04|207.24|210.27|207.47|210.04|207.24|0
1687227900000|2023-06-20 02:25:00|210.15|207.35|210.43|207.63|210.49|207.69|210.04|207.24|0
1687228200000|2023-06-20 02:30:00|210.49|207.69|210.49|207.69|210.71|207.91|210.21|207.41|0
1687228500000|2023-06-20 02:35:00|210.6|207.8|210.54|207.74|210.71|207.91|210.37|207.57|0
1687228800000|2023-06-20 02:40:00|210.48|207.68|210.15|207.35|210.6|207.8|210.15|207.35|0
1687229100000|2023-06-20 02:45:00|210.21|207.41|209.81|207.01|210.26|207.46|209.7|206.9|0
1687229400000|2023-06-20 02:50:00|209.92|207.12|209.92|207.12|209.98|207.18|209.81|207.01|0
1687229700000|2023-06-20 02:55:00|210.03|207.23|210.14|207.34|210.14|207.34|210.03|207.23|0
1687230000000|2023-06-20 03:00:00|210.03|207.23|209.81|207.01|210.14|207.34|209.81|207.01|0
1687230300000|2023-06-20 03:05:00|209.7|206.9|209.69|206.89|209.92|207.12|209.69|206.89|0
1687230600000|2023-06-20 03:10:00|209.58|206.78|210.03|207.23|210.03|207.23|209.58|206.78|0
1687230900000|2023-06-20 03:15:00|209.92|207.12|209.91|207.11|210.09|207.29|209.91|207.11|0
1687231200000|2023-06-20 03:20:00|210.03|207.23|210.14|207.34|210.14|207.34|209.91|207.11|0
1687231500000|2023-06-20 03:25:00|210.25|207.45|210.25|207.45|210.36|207.56|210.25|207.45|0
1687231800000|2023-06-20 03:30:00|210.36|207.56|210.02|207.22|210.47|207.67|210.02|207.22|0
1687232100000|2023-06-20 03:35:00|209.91|207.11|209.91|207.11|210.02|207.22|209.8|207|0
1687232400000|2023-06-20 03:40:00|209.86|207.06|209.8|207|210.02|207.22|209.8|207|0
1687232700000|2023-06-20 03:45:00|209.85|207.05|209.57|206.77|209.91|207.11|209.57|206.77|0
1687233000000|2023-06-20 03:50:00|209.68|206.88|209.9|207.1|209.91|207.11|209.57|206.77|0
1687233300000|2023-06-20 03:55:00|209.85|207.05|209.79|206.99|210.02|207.22|209.79|206.99|0
1687233600000|2023-06-20 04:00:00|209.74|206.94|209.9|207.1|210.01|207.21|209.68|206.88|0
1687233900000|2023-06-20 04:05:00|209.79|206.99|209.68|206.88|210.01|207.21|209.68|206.88|0
1687234200000|2023-06-20 04:10:00|209.74|206.94|210.01|207.21|210.12|207.32|209.74|206.94|0
1687234500000|2023-06-20 04:15:00|209.96|207.16|210.12|207.32|210.23|207.43|209.96|207.16|0
1687234800000|2023-06-20 04:20:00|210.01|207.21|210.01|207.21|210.01|207.21|209.79|206.99|0
1687235100000|2023-06-20 04:25:00|210.12|207.32|210.12|207.32|210.23|207.43|210.01|207.21|0
1687235400000|2023-06-20 04:30:00|210.06|207.26|209.89|207.09|210.12|207.32|209.89|207.09|0
1687235700000|2023-06-20 04:35:00|209.78|206.98|209.89|207.09|210|207.2|209.78|206.98|0
1687236000000|2023-06-20 04:40:00|210|207.2|210|207.2|210.11|207.31|209.89|207.09|0
1687236300000|2023-06-20 04:45:00|210.11|207.31|210.11|207.31|210.28|207.48|210|207.2|0
1687236600000|2023-06-20 04:50:00|210.06|207.26|209.66|206.86|210.11|207.31|209.66|206.86|0
1687236900000|2023-06-20 04:55:00|209.78|206.98|210.44|207.64|210.5|207.7|209.66|206.86|0
1687237200000|2023-06-20 05:00:00|210.5|207.7|210|207.2|210.61|207.81|209.88|207.08|0
1687237500000|2023-06-20 05:05:00|209.94|207.14|210.39|207.59|210.44|207.64|209.88|207.08|0
1687237800000|2023-06-20 05:10:00|210.44|207.64|210.33|207.53|210.5|207.7|210.22|207.42|0
1687238100000|2023-06-20 05:15:00|210.44|207.64|210.77|207.97|210.88|208.08|210.33|207.53|0
1687238400000|2023-06-20 05:20:00|210.83|208.03|211.89|209.09|212.12|209.32|210.77|207.97|0
1687238700000|2023-06-20 05:25:00|211.78|208.98|211.67|208.87|212.12|209.32|211.61|208.81|0
1687239000000|2023-06-20 05:30:00|211.72|208.92|211.44|208.64|211.89|209.09|211.44|208.64|0
1687239300000|2023-06-20 05:35:00|211.33|208.53|211.21|208.41|211.44|208.64|211.1|208.3|0
1687239600000|2023-06-20 05:40:00|211.16|208.36|210.88|208.08|211.21|208.41|210.65|207.85|0
1687239900000|2023-06-20 05:45:00|210.82|208.02|210.76|207.96|210.99|208.19|210.65|207.85|0
1687240200000|2023-06-20 05:50:00|210.65|207.85|211.21|208.41|211.32|208.52|210.65|207.85|0
1687240500000|2023-06-20 05:55:00|211.27|208.47|210.65|207.85|211.32|208.52|210.65|207.85|0
1687240800000|2023-06-20 06:00:00|210.76|207.96|211.1|208.3|211.21|208.41|210.54|207.74|0
1687241100000|2023-06-20 06:05:00|210.9|208.5|211.12|208.72|211.12|208.72|210.67|208.27|0
1687241400000|2023-06-20 06:10:00|211.01|208.61|211.23|208.83|211.23|208.83|210.78|208.38|0
1687241700000|2023-06-20 06:15:00|211.17|208.77|209.66|207.26|211.34|208.94|209.55|207.15|0
1687242000000|2023-06-20 06:20:00|209.55|207.15|209.33|206.93|209.66|207.26|209.22|206.82|0
1687242300000|2023-06-20 06:25:00|209.22|206.82|210.5|208.1|210.62|208.22|207.94|205.54|0
1687242600000|2023-06-20 06:30:00|210.62|208.22|210.5|208.1|210.84|208.44|210.5|208.1|0
1687242900000|2023-06-20 06:35:00|210.56|208.16|210.39|207.99|210.84|208.44|210.33|207.93|0
1687243200000|2023-06-20 06:40:00|210.28|207.88|210.72|208.32|210.72|208.32|210.16|207.76|0
1687243500000|2023-06-20 06:45:00|210.67|208.27|210.61|208.21|210.95|208.55|210.44|208.04|0
1687243800000|2023-06-20 06:50:00|210.56|208.16|210.83|208.43|210.83|208.43|210.38|207.98|0
1687244100000|2023-06-20 06:55:00|210.94|208.54|211.45|209.05|211.62|209.22|210.89|208.49|0
1687244400000|2023-06-20 07:00:00|211.51|209.11|213.08|210.68|214.1|211.7|211.17|208.77|0
1687244700000|2023-06-20 07:05:00|212.97|210.57|211.95|209.55|213.2|210.8|211.84|209.44|0
1687245000000|2023-06-20 07:10:00|212.29|209.89|211.95|209.55|212.74|210.34|211.84|209.44|0
1687245300000|2023-06-20 07:15:00|212.01|209.61|211.95|209.55|212.51|210.11|211.5|209.1|0
1687245600000|2023-06-20 07:20:00|211.9|209.5|210.82|208.42|211.9|209.5|210.71|208.31|0
1687245900000|2023-06-20 07:25:00|211.05|208.65|210.04|207.64|211.27|208.87|209.93|207.53|0
1687246200000|2023-06-20 07:30:00|210.15|207.75|209.48|207.08|210.26|207.86|209.42|207.02|0
1687246500000|2023-06-20 07:35:00|209.37|206.97|209.92|207.52|209.92|207.52|209.25|206.85|0
1687246800000|2023-06-20 07:40:00|209.87|207.47|210.03|207.63|210.54|208.14|209.7|207.3|0
1687247100000|2023-06-20 07:45:00|210.09|207.69|209.36|206.96|210.09|207.69|209.25|206.85|0
1687247400000|2023-06-20 07:50:00|209.14|206.74|209.47|207.07|209.7|207.3|208.8|206.4|0
1687247700000|2023-06-20 07:55:00|209.53|207.13|209.13|206.73|209.75|207.35|208.91|206.51|0
1687248000000|2023-06-20 08:00:00|208.91|206.51|210.03|207.63|210.03|207.63|208.69|206.29|0
1687248300000|2023-06-20 08:05:00|209.92|207.52|210.25|207.85|210.36|207.96|209.69|207.29|0
1687248600000|2023-06-20 08:10:00|210.36|207.96|210.81|208.41|211.32|208.92|210.36|207.96|0
1687248900000|2023-06-20 08:15:00|210.76|208.36|211.26|208.86|211.48|209.08|210.58|208.18|0
1687249200000|2023-06-20 08:20:00|211.32|208.92|211.59|209.19|211.88|209.48|211.2|208.8|0
1687249500000|2023-06-20 08:25:00|211.71|209.31|212.72|210.32|212.83|210.43|211.71|209.31|0
1687249800000|2023-06-20 08:30:00|212.78|210.38|213.96|211.56|213.96|211.56|212.49|210.09|0
1687250100000|2023-06-20 08:35:00|213.85|211.45|213.73|211.33|214.87|212.47|213.73|211.33|0
1687250400000|2023-06-20 08:40:00|213.85|211.45|213.51|211.11|213.85|211.45|212.83|210.43|0
1687250700000|2023-06-20 08:45:00|212.06|209.66|213.08|210.68|213.08|210.68|211.95|209.55|0
1687251000000|2023-06-20 08:50:00|212.97|210.57|214.11|211.71|214.34|211.94|212.97|210.57|0
1687251300000|2023-06-20 08:55:00|214.05|211.65|213.65|211.25|214.22|211.82|213.42|211.02|0
1687251600000|2023-06-20 09:00:00|213.76|211.36|213.65|211.25|213.99|211.59|213.31|210.91|0
1687251900000|2023-06-20 09:05:00|213.76|211.36|213.65|211.25|213.99|211.59|213.42|211.02|0
1687252200000|2023-06-20 09:10:00|213.76|211.36|213.3|210.9|213.76|211.36|213.3|210.9|0
1687252500000|2023-06-20 09:15:00|213.25|210.85|213.07|210.67|213.64|211.24|212.96|210.56|0
1687252800000|2023-06-20 09:20:00|213.19|210.79|214.84|212.44|214.96|212.56|213.07|210.67|0
1687253100000|2023-06-20 09:25:00|214.96|212.56|215.3|212.9|215.64|213.24|214.61|212.21|0
1687253400000|2023-06-20 09:30:00|215.41|213.01|215.18|212.78|215.52|213.12|215.18|212.78|0
1687253700000|2023-06-20 09:35:00|215.24|212.84|214.84|212.44|215.29|212.89|214.72|212.32|0
1687254000000|2023-06-20 09:40:00|214.95|212.55|214.72|212.32|215.07|212.67|214.38|211.98|0
1687254300000|2023-06-20 09:45:00|214.78|212.38|214.61|212.21|214.95|212.55|214.27|211.87|0
1687254600000|2023-06-20 09:50:00|214.49|212.09|213.7|211.3|214.72|212.32|213.59|211.19|0
1687254900000|2023-06-20 09:55:00|213.58|211.18|214.32|211.92|214.38|211.98|213.47|211.07|0
1687255200000|2023-06-20 10:00:00|214.49|212.09|214.04|211.64|214.55|212.15|214.04|211.64|0
1687255500000|2023-06-20 10:05:00|214.15|211.75|213.35|210.95|214.26|211.86|213.3|210.9|0
1687255800000|2023-06-20 10:10:00|213.47|211.07|214.01|211.61|214.01|211.61|213.13|210.73|0
1687256100000|2023-06-20 10:15:00|214.07|211.67|214.69|212.29|215.03|212.63|213.9|211.5|0
1687256400000|2023-06-20 10:20:00|214.75|212.35|214.69|212.29|214.92|212.52|214.69|212.29|0
1687256700000|2023-06-20 10:25:00|214.57|212.17|215.14|212.74|215.14|212.74|214.57|212.17|0
1687257000000|2023-06-20 10:30:00|215.03|212.63|214.91|212.51|215.14|212.74|214.68|212.28|0
1687257300000|2023-06-20 10:35:00|215.14|212.74|214.86|212.46|215.48|213.08|214.68|212.28|0
1687257600000|2023-06-20 10:40:00|214.91|212.51|214.45|212.05|214.91|212.51|214.23|211.83|0
1687257900000|2023-06-20 10:45:00|214.57|212.17|214.45|212.05|214.79|212.39|214.23|211.83|0
1687258200000|2023-06-20 10:50:00|214.34|211.94|214.11|211.71|214.51|212.11|214|211.6|0
1687258500000|2023-06-20 10:55:00|214|211.6|213.77|211.37|214.06|211.66|213.54|211.14|0
1687258800000|2023-06-20 11:00:00|213.54|211.14|213.2|210.8|213.88|211.48|213.04|210.64|0
1687259100000|2023-06-20 11:05:00|213.32|210.92|213.09|210.69|213.54|211.14|212.98|210.58|0
1687259400000|2023-06-20 11:10:00|212.98|210.58|213.77|211.37|213.99|211.59|212.98|210.58|0
1687259700000|2023-06-20 11:15:00|213.88|211.48|213.43|211.03|214.22|211.82|213.31|210.91|0
1687260000000|2023-06-20 11:20:00|213.54|211.14|213.76|211.36|213.76|211.36|213.43|211.03|0
1687260300000|2023-06-20 11:25:00|213.65|211.25|212.97|210.57|213.88|211.48|212.97|210.57|0
1687260600000|2023-06-20 11:30:00|213.08|210.68|214.1|211.7|214.21|211.81|212.97|210.57|0
1687260900000|2023-06-20 11:35:00|214.21|211.81|213.53|211.13|214.33|211.93|213.53|211.13|0
1687261200000|2023-06-20 11:40:00|213.42|211.02|212.85|210.45|213.65|211.25|212.74|210.34|0
1687261500000|2023-06-20 11:45:00|212.8|210.4|213.3|210.9|213.64|211.24|212.74|210.34|0
1687261800000|2023-06-20 11:50:00|213.42|211.02|212.4|210|213.42|211.02|212.29|209.89|0
1687262100000|2023-06-20 11:55:00|212.35|209.95|212.74|210.34|212.96|210.56|212.18|209.78|0
1687262400000|2023-06-20 12:00:00|212.85|210.45|212.4|210|212.85|210.45|212.17|209.77|0
1687262700000|2023-06-20 12:05:00|212.51|210.11|212.28|209.88|212.62|210.22|211.95|209.55|0
1687263000000|2023-06-20 12:10:00|212.4|210|212.4|210|212.4|210|211.61|209.21|0
1687263300000|2023-06-20 12:15:00|212.28|209.88|212.39|209.99|212.51|210.11|211.72|209.32|0
1687263600000|2023-06-20 12:20:00|212.51|210.11|211.66|209.26|212.62|210.22|211.49|209.09|0
1687263900000|2023-06-20 12:25:00|211.72|209.32|212.17|209.77|212.39|209.99|211.72|209.32|0
1687264200000|2023-06-20 12:30:00|212.39|209.99|212.5|210.1|212.95|210.55|211.6|209.2|0
1687264500000|2023-06-20 12:35:00|212.56|210.16|213.52|211.12|213.52|211.12|212.5|210.1|0
1687264800000|2023-06-20 12:40:00|213.4|211|212.61|210.21|213.63|211.23|212.61|210.21|0
1687265100000|2023-06-20 12:45:00|212.72|210.32|212.05|209.65|212.84|210.44|211.93|209.53|0
1687265400000|2023-06-20 12:50:00|211.93|209.53|211.71|209.31|212.38|209.98|211.37|208.97|0
1687265700000|2023-06-20 12:55:00|211.6|209.2|211.37|208.97|211.82|209.42|211.15|208.75|0
1687266000000|2023-06-20 13:00:00|211.26|208.86|211.48|209.08|211.93|209.53|211.03|208.63|0
1687266300000|2023-06-20 13:05:00|211.37|208.97|211.14|208.74|211.48|209.08|210.81|208.41|0
1687266600000|2023-06-20 13:10:00|211.26|208.86|211.59|209.19|211.7|209.3|210.92|208.52|0
1687266900000|2023-06-20 13:15:00|211.7|209.3|211.81|209.41|211.81|209.41|211.25|208.85|0
1687267200000|2023-06-20 13:20:00|211.87|209.47|213.05|210.65|213.05|210.65|211.7|209.3|0
1687267500000|2023-06-20 13:25:00|213.28|210.88|215.2|212.8|215.31|212.91|213.05|210.65|0
1687267800000|2023-06-20 13:30:00|215.31|212.91|212.48|210.08|216.91|214.51|212.37|209.97|0
1687268100000|2023-06-20 13:35:00|212.71|210.31|212.48|210.08|213.5|211.1|211.92|209.52|0
1687268400000|2023-06-20 13:40:00|212.37|209.97|213.61|211.21|215.77|213.37|212.26|209.86|0
1687268700000|2023-06-20 13:45:00|213.84|211.44|212.59|210.19|214.06|211.66|212.48|210.08|0
1687269000000|2023-06-20 13:50:00|212.71|210.31|214.4|212|214.63|212.23|212.59|210.19|0
1687269300000|2023-06-20 13:55:00|214.51|212.11|216.1|213.7|216.44|214.04|214.17|211.77|0
1687269600000|2023-06-20 14:00:00|216.22|213.82|216.67|214.27|218.05|215.65|216.22|213.82|0
1687269900000|2023-06-20 14:05:00|216.78|214.38|215.94|213.54|217.47|215.07|215.37|212.97|0
1687270200000|2023-06-20 14:10:00|216.05|213.65|217.54|215.14|217.65|215.25|214.57|212.17|0
1687270500000|2023-06-20 14:15:00|217.42|215.02|220.31|217.91|220.66|218.26|217.42|215.02|0
1687270800000|2023-06-20 14:20:00|220.42|218.02|223.45|221.05|223.69|221.29|220.19|217.79|0
1687271100000|2023-06-20 14:25:00|223.33|220.93|225.07|222.67|226.01|223.61|221.05|218.65|0
1687271400000|2023-06-20 14:30:00|225.54|223.14|224.24|221.84|226.24|223.84|223.54|221.14|0
1687271700000|2023-06-20 14:35:00|224.48|222.08|224.48|222.08|225.3|222.9|223.89|221.49|0
1687272000000|2023-06-20 14:40:00|224.59|222.19|222.6|220.2|224.59|222.19|222.26|219.86|0
1687272300000|2023-06-20 14:45:00|222.49|220.09|221.9|219.5|222.72|220.32|221.67|219.27|0
1687272600000|2023-06-20 14:50:00|222.02|219.62|223.42|221.02|224|221.6|221.67|219.27|0
1687272900000|2023-06-20 14:55:00|223.65|221.25|222.83|220.43|224.24|221.84|222.25|219.85|0
1687273200000|2023-06-20 15:00:00|222.48|220.08|221.2|218.8|222.6|220.2|220.16|217.76|0
1687273500000|2023-06-20 15:05:00|221.09|218.69|221.55|219.15|221.78|219.38|220.16|217.76|0
1687273800000|2023-06-20 15:10:00|221.67|219.27|222.25|219.85|222.6|220.2|221.32|218.92|0
1687274100000|2023-06-20 15:15:00|222.36|219.96|222.01|219.61|222.71|220.31|221.66|219.26|0
1687274400000|2023-06-20 15:20:00|222.19|219.79|222.71|220.31|222.83|220.43|221.78|219.38|0
1687274700000|2023-06-20 15:25:00|222.83|220.43|222.01|219.61|222.94|220.54|221.89|219.49|0
1687275000000|2023-06-20 15:30:00|221.89|219.49|221.31|218.91|222.12|219.72|220.5|218.1|0
1687275300000|2023-06-20 15:35:00|221.43|219.03|220.27|217.87|221.43|219.03|220.15|217.75|0
1687275600000|2023-06-20 15:40:00|220.15|217.75|221.54|219.14|221.54|219.14|219.92|217.52|0
1687275900000|2023-06-20 15:45:00|221.66|219.26|219.8|217.4|221.77|219.37|219.8|217.4|0
1687276200000|2023-06-20 15:50:00|219.92|217.52|220.61|218.21|220.84|218.44|219.69|217.29|0
1687276500000|2023-06-20 15:55:00|220.49|218.09|221.3|218.9|221.3|218.9|219.8|217.4|0
1687276800000|2023-06-20 16:00:00|221.19|218.79|221.53|219.13|221.77|219.37|220.61|218.21|0
1687277100000|2023-06-20 16:05:00|221.65|219.25|221.53|219.13|222.23|219.83|220.49|218.09|0
1687277400000|2023-06-20 16:10:00|221.65|219.25|219.91|217.51|221.65|219.25|218.99|216.59|0
1687277700000|2023-06-20 16:15:00|220.03|217.63|219.33|216.93|220.03|217.63|219.1|216.7|0
1687278000000|2023-06-20 16:20:00|219.45|217.05|217.15|214.75|219.45|217.05|216.92|214.52|0
1687278300000|2023-06-20 16:25:00|217.26|214.86|215.89|213.49|217.26|214.86|215.21|212.81|0
1687278600000|2023-06-20 16:30:00|215.77|213.37|216.41|214.01|218.63|216.23|215.43|213.03|0
1687278900000|2023-06-20 16:35:00|216.29|213.89|215.72|213.32|216.41|214.01|214.7|212.3|0
1687279200000|2023-06-20 16:40:00|215.5|213.1|214.48|212.08|215.61|213.21|213.68|211.28|0
1687279500000|2023-06-20 16:45:00|214.36|211.96|213.68|211.28|214.93|212.53|213.46|211.06|0
1687279800000|2023-06-20 16:50:00|213.57|211.17|214.47|212.07|214.47|212.07|213.29|210.89|0
1687280100000|2023-06-20 16:55:00|214.36|211.96|213.91|211.51|214.92|212.52|213.68|211.28|0
1687280400000|2023-06-20 17:00:00|213.79|211.39|214.24|211.84|214.58|212.18|213.45|211.05|0
1687280700000|2023-06-20 17:05:00|214.13|211.73|214.81|212.41|215.83|213.43|214.13|211.73|0
1687281000000|2023-06-20 17:10:00|214.69|212.29|214.13|211.73|215.37|212.97|213.56|211.16|0
1687281300000|2023-06-20 17:15:00|214.01|211.61|213.22|210.82|214.01|211.61|213.22|210.82|0
1687281600000|2023-06-20 17:20:00|213.11|210.71|212.21|209.81|213.45|211.05|211.54|209.14|0
1687281900000|2023-06-20 17:25:00|212.1|209.7|212.77|210.37|213.33|210.93|212.04|209.64|0
1687282200000|2023-06-20 17:30:00|212.88|210.48|212.66|210.26|213.11|210.71|211.98|209.58|0
1687282500000|2023-06-20 17:35:00|212.54|210.14|214.01|211.61|214.12|211.72|212.54|210.14|0
1687282800000|2023-06-20 17:40:00|213.89|211.49|213.33|210.93|213.89|211.49|212.88|210.48|0
1687283100000|2023-06-20 17:45:00|213.44|211.04|212.88|210.48|213.67|211.27|212.43|210.03|0
1687283400000|2023-06-20 17:50:00|212.99|210.59|214.45|212.05|214.45|212.05|212.76|210.36|0
1687283700000|2023-06-20 17:55:00|214.57|212.17|215.59|213.19|216.16|213.76|214.12|211.72|0
1687284000000|2023-06-20 18:00:00|215.81|213.41|214.9|212.5|216.04|213.64|214.57|212.17|0
1687284300000|2023-06-20 18:05:00|214.79|212.39|215.81|213.41|215.92|213.52|214.79|212.39|0
1687284600000|2023-06-20 18:10:00|215.92|213.52|215.47|213.07|215.92|213.52|215.13|212.73|0
1687284900000|2023-06-20 18:15:00|215.36|212.96|214.45|212.05|215.47|213.07|214.33|211.93|0
1687285200000|2023-06-20 18:20:00|214.33|211.93|213.65|211.25|214.33|211.93|213.2|210.8|0
1687285500000|2023-06-20 18:25:00|213.54|211.14|213.09|210.69|213.88|211.48|212.98|210.58|0
1687285800000|2023-06-20 18:30:00|212.98|210.58|214.1|211.7|214.33|211.93|212.98|210.58|0
1687286100000|2023-06-20 18:35:00|213.99|211.59|214.44|212.04|215.12|212.72|213.76|211.36|0
1687286400000|2023-06-20 18:40:00|214.55|212.15|215.57|213.17|216.03|213.63|214.55|212.15|0
1687286700000|2023-06-20 18:45:00|215.8|213.4|215.12|212.72|216.48|214.08|214.89|212.49|0
1687287000000|2023-06-20 18:50:00|215|212.6|215.23|212.83|215.68|213.28|214.55|212.15|0
1687287300000|2023-06-20 18:55:00|215.29|212.89|214.77|212.37|215.34|212.94|214.44|212.04|0
1687287600000|2023-06-20 19:00:00|214.55|212.15|215.57|213.17|215.91|213.51|214.21|211.81|0
1687287900000|2023-06-20 19:05:00|215.68|213.28|215.23|212.83|216.36|213.96|215.11|212.71|0
1687288200000|2023-06-20 19:10:00|215.11|212.71|215.22|212.82|216.13|213.73|214.77|212.37|0
1687288500000|2023-06-20 19:15:00|215.34|212.94|216.25|213.85|216.47|214.07|215.34|212.94|0
1687288800000|2023-06-20 19:20:00|216.13|213.73|215.68|213.28|216.59|214.19|215.45|213.05|0
1687289100000|2023-06-20 19:25:00|215.79|213.39|215.33|212.93|216.36|213.96|215.11|212.71|0
1687289400000|2023-06-20 19:30:00|215.22|212.82|216.58|214.18|216.81|214.41|214.88|212.48|0
1687289700000|2023-06-20 19:35:00|216.7|214.3|216.01|213.61|216.92|214.52|215.78|213.38|0
1687290000000|2023-06-20 19:40:00|216.13|213.73|214.65|212.25|216.47|214.07|214.65|212.25|0
1687290300000|2023-06-20 19:45:00|214.76|212.36|214.31|211.91|215.33|212.93|214.2|211.8|0
1687290600000|2023-06-20 19:50:00|213.74|211.34|215.21|212.81|215.44|213.04|212.95|210.55|0
1687290900000|2023-06-20 19:55:00|215.78|213.38|216.23|213.83|216.23|213.83|214.87|212.47|0
1687291200000|2023-06-20 20:00:00|216.12|213.72|218.12|215.72|218.86|216.46|216.01|213.61|0
1687291500000|2023-06-20 20:05:00|218.06|215.66|218.52|216.12|218.86|216.46|218.06|215.66|0
1687291800000|2023-06-20 20:10:00|218.4|216|218.06|215.66|218.74|216.34|217.71|215.31|0
1687292100000|2023-06-20 20:15:00|218.37|215.57|218.03|215.23|218.37|215.57|217.8|215|0
1687292400000|2023-06-20 20:20:00|218.14|215.34|217.45|214.65|218.14|215.34|217.34|214.54|0
1687292700000|2023-06-20 20:25:00|217.57|214.77|217.11|214.31|217.68|214.88|216.99|214.19|0
1687293000000|2023-06-20 20:30:00|217.22|214.42|217.34|214.54|217.34|214.54|217.22|214.42|0
1687293300000|2023-06-20 20:35:00|217.33|214.53|217.33|214.53|217.45|214.65|217.33|214.53|0
1687293600000|2023-06-20 20:40:00|217.39|214.59|217.33|214.53|217.45|214.65|217.33|214.53|0
1687293900000|2023-06-20 20:45:00|217.22|214.42|217.33|214.53|217.33|214.53|217.22|214.42|0
1687294200000|2023-06-20 20:50:00|217.39|214.59|217.56|214.76|217.56|214.76|217.1|214.3|0
1687294500000|2023-06-20 20:55:00|217.67|214.87|217.84|215.04|217.84|215.04|217.56|214.76|0
1687294800000|2023-06-20 21:00:00|217.9|215.1|217.68|214.88|217.9|215.1|217.65|214.85|0
1687295100000|2023-06-20 21:05:00|217.7|214.9|217.7|214.9|217.78|214.98|217.7|214.9|0
1687295400000|2023-06-20 21:10:00|217.71|214.91|217.66|214.86|217.77|214.97|217.66|214.86|0
1687295700000|2023-06-20 21:15:00|217.61|214.81|217.61|214.81|217.61|214.81|217.61|214.81|0
1687296000000|2023-06-20 21:20:00|217.65|214.85|217.86|215.06|217.86|215.06|217.61|214.81|0
1687296300000|2023-06-20 21:25:00|217.88|215.08|217.66|214.86|217.94|215.14|217.63|214.83|0
1687296600000|2023-06-20 21:30:00|217.62|214.82|217.57|214.77|217.66|214.86|217.57|214.77|0
1687296900000|2023-06-20 21:35:00|217.66|214.86|217.94|215.14|217.94|215.14|217.62|214.82|0
1687297500000|2023-06-20 21:45:00|218.02|215.22|217.93|215.13|218.02|215.22|217.93|215.13|0
1687297800000|2023-06-20 21:50:00|217.95|215.15|217.95|215.15|217.95|215.15|217.95|215.15|0
1687298100000|2023-06-20 21:55:00|218|215.2|217.8|215|218|215.2|217.75|214.95|0
1687298400000|2023-06-20 22:00:00|217.83|215.03|217.08|214.28|217.83|215.03|217.08|214.28|0
1687298700000|2023-06-20 22:05:00|217.14|214.34|217.31|214.51|217.31|214.51|217.08|214.28|0
1687299000000|2023-06-20 22:10:00|217.42|214.62|217.65|214.85|217.76|214.96|217.19|214.39|0
1687299300000|2023-06-20 22:15:00|217.76|214.96|217.88|215.08|217.99|215.19|217.53|214.73|0
1687299600000|2023-06-20 22:20:00|217.76|214.96|217.3|214.5|217.76|214.96|217.3|214.5|0
1687299900000|2023-06-20 22:25:00|217.19|214.39|217.02|214.22|217.19|214.39|217.02|214.22|0
1687300200000|2023-06-20 22:30:00|217.07|214.27|217.53|214.73|217.53|214.73|216.28|213.48|0
1687300500000|2023-06-20 22:35:00|217.59|214.79|217.18|214.38|217.7|214.9|217.18|214.38|0
1687300800000|2023-06-20 22:40:00|217.24|214.44|217.18|214.38|217.75|214.95|216.95|214.15|0
1687301100000|2023-06-20 22:45:00|217.41|214.61|217.41|214.61|217.75|214.95|217.07|214.27|0
1687301400000|2023-06-20 22:50:00|217.47|214.67|217.64|214.84|217.87|215.07|217.35|214.55|0
1687301700000|2023-06-20 22:55:00|217.52|214.72|217.41|214.61|217.64|214.84|217.41|214.61|0
1687302000000|2023-06-20 23:00:00|217.29|214.49|217.18|214.38|217.41|214.61|217.18|214.38|0
1687302300000|2023-06-20 23:05:00|217.24|214.44|217.12|214.32|217.4|214.6|217.06|214.26|0
1687302600000|2023-06-20 23:10:00|217.18|214.38|216.95|214.15|217.29|214.49|216.83|214.03|0
1687302900000|2023-06-20 23:15:00|216.89|214.09|217.06|214.26|217.06|214.26|216.83|214.03|0
1687303200000|2023-06-20 23:20:00|216.94|214.14|216.6|213.8|216.94|214.14|216.6|213.8|0
1687303500000|2023-06-20 23:25:00|216.66|213.86|216.49|213.69|216.71|213.91|216.49|213.69|0
1687303800000|2023-06-20 23:30:00|216.37|213.57|216.48|213.68|216.49|213.69|216.37|213.57|0
1687304100000|2023-06-20 23:35:00|216.54|213.74|215.91|213.11|216.6|213.8|215.91|213.11|0
1687304400000|2023-06-20 23:40:00|216.03|213.23|215.8|213|216.03|213.23|215.46|212.66|0
1687304700000|2023-06-20 23:45:00|215.74|212.94|215.91|213.11|216.02|213.22|215.68|212.88|0
1687305000000|2023-06-20 23:50:00|216.02|213.22|215.23|212.43|216.02|213.22|215.11|212.31|0
1687305300000|2023-06-20 23:55:00|215.29|212.49|215.57|212.77|215.79|212.99|215.29|212.49|0
1687305600000|2023-06-21 00:00:00|215.45|212.65|216.02|213.22|216.02|213.22|215.23|212.43|0
1687305900000|2023-06-21 00:05:00|216.13|213.33|215.68|212.88|216.13|213.33|215.56|212.76|0
1687306200000|2023-06-21 00:10:00|215.79|212.99|215.68|212.88|215.9|213.1|215.45|212.65|0
1687306500000|2023-06-21 00:15:00|215.79|212.99|215.67|212.87|215.9|213.1|215.45|212.65|0
1687306800000|2023-06-21 00:20:00|215.56|212.76|215.11|212.31|215.67|212.87|214.88|212.08|0
1687307100000|2023-06-21 00:25:00|215.22|212.42|215.22|212.42|215.28|212.48|214.94|212.14|0
1687307400000|2023-06-21 00:30:00|215.1|212.3|215.56|212.76|215.56|212.76|215.1|212.3|0
1687307700000|2023-06-21 00:35:00|215.44|212.64|214.76|211.96|215.56|212.76|214.76|211.96|0
1687308000000|2023-06-21 00:40:00|214.65|211.85|214.76|211.96|214.99|212.19|214.31|211.51|0
1687308300000|2023-06-21 00:45:00|214.87|212.07|214.53|211.73|215.1|212.3|214.53|211.73|0
1687308600000|2023-06-21 00:50:00|214.65|211.85|214.53|211.73|214.87|212.07|214.48|211.68|0
1687308900000|2023-06-21 00:55:00|214.64|211.84|214.98|212.18|215.1|212.3|214.53|211.73|0
1687309200000|2023-06-21 01:00:00|214.93|212.13|214.98|212.18|215.09|212.29|214.87|212.07|0
1687309500000|2023-06-21 01:05:00|215.09|212.29|215.21|212.41|215.32|212.52|214.98|212.18|0
1687309800000|2023-06-21 01:10:00|215.09|212.29|215.09|212.29|215.21|212.41|214.75|211.95|0
1687310100000|2023-06-21 01:15:00|214.98|212.18|215.2|212.4|215.54|212.74|214.98|212.18|0
1687310400000|2023-06-21 01:20:00|215.32|212.52|215.66|212.86|215.66|212.86|215.32|212.52|0
1687310700000|2023-06-21 01:25:00|215.71|212.91|215.09|212.29|215.77|212.97|215.09|212.29|0
1687311000000|2023-06-21 01:30:00|215.2|212.4|215.09|212.29|215.54|212.74|215.09|212.29|0
1687311300000|2023-06-21 01:35:00|214.97|212.17|215.08|212.28|215.2|212.4|214.86|212.06|0
1687311600000|2023-06-21 01:40:00|215.03|212.23|215.54|212.74|215.54|212.74|214.97|212.17|0
1687311900000|2023-06-21 01:45:00|215.42|212.62|215.08|212.28|215.65|212.85|215.08|212.28|0
1687312200000|2023-06-21 01:50:00|215.14|212.34|214.97|212.17|215.42|212.62|214.97|212.17|0
1687312500000|2023-06-21 01:55:00|215.08|212.28|214.96|212.16|215.08|212.28|214.8|212|0
1687312800000|2023-06-21 02:00:00|214.85|212.05|215.08|212.28|215.3|212.5|214.85|212.05|0
1687313100000|2023-06-21 02:05:00|215.19|212.39|215.3|212.5|215.47|212.67|215.19|212.39|0
1687313400000|2023-06-21 02:10:00|215.19|212.39|215.19|212.39|215.3|212.5|215.02|212.22|0
1687313700000|2023-06-21 02:15:00|215.25|212.45|215.3|212.5|215.41|212.61|215.19|212.39|0
1687314000000|2023-06-21 02:20:00|215.24|212.44|214.96|212.16|215.24|212.44|214.84|212.04|0
1687314300000|2023-06-21 02:25:00|214.84|212.04|215.07|212.27|215.07|212.27|214.84|212.04|0
1687314600000|2023-06-21 02:30:00|215.18|212.38|215.29|212.49|215.52|212.72|215.07|212.27|0
1687314900000|2023-06-21 02:35:00|215.41|212.61|216.09|213.29|216.09|213.29|215.41|212.61|0
1687315200000|2023-06-21 02:40:00|215.97|213.17|216.31|213.51|216.43|213.63|215.97|213.17|0
1687315500000|2023-06-21 02:45:00|216.43|213.63|216.31|213.51|216.88|214.08|216.31|213.51|0
1687315800000|2023-06-21 02:50:00|216.2|213.4|216.43|213.63|216.43|213.63|216.08|213.28|0
1687316100000|2023-06-21 02:55:00|216.42|213.62|216.31|213.51|216.54|213.74|216.31|213.51|0
1687316400000|2023-06-21 03:00:00|216.2|213.4|216.37|213.57|216.37|213.57|216.08|213.28|0
1687316700000|2023-06-21 03:05:00|216.31|213.51|215.85|213.05|216.42|213.62|215.85|213.05|0
1687317000000|2023-06-21 03:10:00|215.97|213.17|216.31|213.51|216.42|213.62|215.97|213.17|0
1687317300000|2023-06-21 03:15:00|216.3|213.5|216.25|213.45|216.3|213.5|216.08|213.28|0
1687317600000|2023-06-21 03:20:00|216.19|213.39|216.19|213.39|216.42|213.62|216.19|213.39|0
1687317900000|2023-06-21 03:25:00|216.25|213.45|216.19|213.39|216.3|213.5|216.07|213.27|0
1687318200000|2023-06-21 03:30:00|216.3|213.5|216.41|213.61|216.64|213.84|216.3|213.5|0
1687318500000|2023-06-21 03:35:00|216.47|213.67|216.64|213.84|216.98|214.18|216.47|213.67|0
1687318800000|2023-06-21 03:40:00|216.53|213.73|216.52|213.72|216.64|213.84|216.41|213.61|0
1687319100000|2023-06-21 03:45:00|216.41|213.61|216.41|213.61|216.52|213.72|216.41|213.61|0
1687319400000|2023-06-21 03:50:00|216.35|213.55|216.07|213.27|216.41|213.61|216.07|213.27|0
1687319700000|2023-06-21 03:55:00|216.12|213.32|216.06|213.26|216.18|213.38|216.01|213.21|0
1687320000000|2023-06-21 04:00:00|216.12|213.32|215.95|213.15|216.18|213.38|215.95|213.15|0
1687320300000|2023-06-21 04:05:00|215.84|213.04|216.06|213.26|216.18|213.38|215.84|213.04|0
1687320600000|2023-06-21 04:10:00|216.01|213.21|215.95|213.15|216.17|213.37|215.95|213.15|0
1687320900000|2023-06-21 04:15:00|216.01|213.21|216.06|213.26|216.17|213.37|215.95|213.15|0
1687321200000|2023-06-21 04:20:00|215.94|213.14|215.72|212.92|216.06|213.26|215.72|212.92|0
1687321500000|2023-06-21 04:25:00|215.6|212.8|215.6|212.8|215.71|212.91|215.49|212.69|0
1687321800000|2023-06-21 04:30:00|215.66|212.86|215.83|213.03|215.94|213.14|215.6|212.8|0
1687322100000|2023-06-21 04:35:00|215.71|212.91|215.48|212.68|215.83|213.03|215.37|212.57|0
1687322400000|2023-06-21 04:40:00|215.6|212.8|215.37|212.57|215.6|212.8|215.37|212.57|0
1687322700000|2023-06-21 04:45:00|215.26|212.46|215.37|212.57|215.48|212.68|215.26|212.46|0
1687323000000|2023-06-21 04:50:00|215.48|212.68|215.31|212.51|215.48|212.68|215.31|212.51|0
1687323300000|2023-06-21 04:55:00|215.25|212.45|215.14|212.34|215.48|212.68|215.14|212.34|0
1687323600000|2023-06-21 05:00:00|215.2|212.4|215.25|212.45|215.48|212.68|215.14|212.34|0
1687323900000|2023-06-21 05:05:00|215.36|212.56|215.59|212.79|215.7|212.9|215.36|212.56|0
1687324200000|2023-06-21 05:10:00|215.7|212.9|215.59|212.79|215.7|212.9|215.53|212.73|0
1687324500000|2023-06-21 05:15:00|215.7|212.9|215.36|212.56|215.7|212.9|215.25|212.45|0
1687324800000|2023-06-21 05:20:00|215.3|212.5|215.47|212.67|215.58|212.78|215.25|212.45|0
1687325100000|2023-06-21 05:25:00|215.58|212.78|216.38|213.58|216.49|213.69|215.58|212.78|0
1687325400000|2023-06-21 05:30:00|216.49|213.69|217.06|214.26|217.29|214.49|216.38|213.58|0
1687325700000|2023-06-21 05:35:00|216.95|214.15|216.83|214.03|217.18|214.38|216.72|213.92|0
1687326000000|2023-06-21 05:40:00|216.72|213.92|217|214.2|217.06|214.26|216.6|213.8|0
1687326300000|2023-06-21 05:45:00|217.06|214.26|217.06|214.26|217.17|214.37|216.83|214.03|0
1687326600000|2023-06-21 05:50:00|217.12|214.32|217.17|214.37|217.29|214.49|217.06|214.26|0
1687326900000|2023-06-21 05:55:00|217.23|214.43|216.94|214.14|217.23|214.43|216.83|214.03|0
1687327200000|2023-06-21 06:00:00|217.05|214.25|218.43|215.63|218.49|215.69|216.71|213.91|0
1687327500000|2023-06-21 06:05:00|218.46|216.06|218.57|216.17|218.8|216.4|218.11|215.71|0
1687327800000|2023-06-21 06:10:00|218.45|216.05|217.65|215.25|219.26|216.86|217.65|215.25|0
1687328100000|2023-06-21 06:15:00|217.71|215.31|217.31|214.91|217.88|215.48|217.19|214.79|0
1687328400000|2023-06-21 06:20:00|217.25|214.85|217.99|215.59|218.11|215.71|217.19|214.79|0
1687328700000|2023-06-21 06:25:00|217.88|215.48|217.87|215.47|218.1|215.7|217.76|215.36|0
1687329000000|2023-06-21 06:30:00|217.99|215.59|217.53|215.13|217.99|215.59|217.53|215.13|0
1687329300000|2023-06-21 06:35:00|217.64|215.24|218.56|216.16|218.67|216.27|217.59|215.19|0
1687329600000|2023-06-21 06:40:00|218.44|216.04|218.44|216.04|219.02|216.62|218.33|215.93|0
1687329900000|2023-06-21 06:45:00|218.5|216.1|218.44|216.04|218.67|216.27|218.21|215.81|0
1687330200000|2023-06-21 06:50:00|218.39|215.99|218.33|215.93|218.44|216.04|218.1|215.7|0
1687330500000|2023-06-21 06:55:00|218.44|216.04|218.9|216.5|218.9|216.5|218.1|215.7|0
1687330800000|2023-06-21 07:00:00|219.01|216.61|220.39|217.99|220.63|218.23|219.01|216.61|0
1687331100000|2023-06-21 07:05:00|220.51|218.11|219.7|217.3|220.51|218.11|219.36|216.96|0
1687331400000|2023-06-21 07:10:00|219.59|217.19|218.55|216.15|219.7|217.3|218.55|216.15|0
1687331700000|2023-06-21 07:15:00|218.43|216.03|218.43|216.03|218.66|216.26|217.4|215|0
1687332000000|2023-06-21 07:20:00|218.55|216.15|218.66|216.26|219.24|216.84|218.03|215.63|0
1687332300000|2023-06-21 07:25:00|218.55|216.15|216.94|214.54|218.66|216.26|216.94|214.54|0
1687332600000|2023-06-21 07:30:00|216.83|214.43|216.83|214.43|217.51|215.11|216.43|214.03|0
1687332900000|2023-06-21 07:35:00|217.05|214.65|218.43|216.03|218.66|216.26|217.05|214.65|0
1687333200000|2023-06-21 07:40:00|218.54|216.14|217.85|215.45|218.54|216.14|217.62|215.22|0
1687333500000|2023-06-21 07:45:00|217.91|215.51|217.28|214.88|218.26|215.86|217.17|214.77|0
1687333800000|2023-06-21 07:50:00|217.39|214.99|217.79|215.39|218.08|215.68|217.05|214.65|0
1687334100000|2023-06-21 07:55:00|217.85|215.45|217.73|215.33|217.96|215.56|217.28|214.88|0
1687334400000|2023-06-21 08:00:00|217.5|215.1|217.56|215.16|217.96|215.56|217.28|214.88|0
1687334700000|2023-06-21 08:05:00|217.62|215.22|217.16|214.76|218.08|215.68|216.93|214.53|0
1687335000000|2023-06-21 08:10:00|217.04|214.64|216.81|214.41|217.04|214.64|215.9|213.5|0
1687335300000|2023-06-21 08:15:00|216.93|214.53|216.47|214.07|216.93|214.53|216.24|213.84|0
1687335600000|2023-06-21 08:20:00|216.42|214.02|216.36|213.96|216.7|214.3|216.24|213.84|0
1687335900000|2023-06-21 08:25:00|216.24|213.84|216.47|214.07|216.58|214.18|216.13|213.73|0
1687336200000|2023-06-21 08:30:00|216.35|213.95|215.22|212.82|216.35|213.95|215.22|212.82|0
1687336500000|2023-06-21 08:35:00|215.33|212.93|215.78|213.38|215.78|213.38|215.21|212.81|0
1687336800000|2023-06-21 08:40:00|215.9|213.5|216.46|214.06|216.46|214.06|215.67|213.27|0
1687337100000|2023-06-21 08:45:00|216.41|214.01|216.23|213.83|216.69|214.29|216.01|213.61|0
1687337400000|2023-06-21 08:50:00|216.18|213.78|216.35|213.95|216.46|214.06|216.01|213.61|0
1687337700000|2023-06-21 08:55:00|216.23|213.83|216.46|214.06|216.46|214.06|216.12|213.72|0
1687338000000|2023-06-21 09:00:00|216.35|213.95|216.57|214.17|216.69|214.29|215.89|213.49|0
1687338300000|2023-06-21 09:05:00|216.63|214.23|216.8|214.4|216.91|214.51|216.12|213.72|0
1687338600000|2023-06-21 09:10:00|216.74|214.34|216.51|214.11|216.91|214.51|216.45|214.05|0
1687338900000|2023-06-21 09:15:00|216.45|214.05|216.68|214.28|216.8|214.4|216.34|213.94|0
1687339200000|2023-06-21 09:20:00|216.74|214.34|217.37|214.97|217.48|215.08|216.34|213.94|0
1687339500000|2023-06-21 09:25:00|217.54|215.14|216.56|214.16|217.59|215.19|216.56|214.16|0
1687339800000|2023-06-21 09:30:00|216.45|214.05|216.51|214.11|216.56|214.16|216.34|213.94|0
1687340100000|2023-06-21 09:35:00|216.56|214.16|215.65|213.25|216.68|214.28|215.65|213.25|0
1687340400000|2023-06-21 09:40:00|215.71|213.31|215.65|213.25|215.88|213.48|215.59|213.19|0
1687340700000|2023-06-21 09:45:00|215.42|213.02|215.31|212.91|215.59|213.19|215.08|212.68|0
1687341000000|2023-06-21 09:50:00|215.42|213.02|215.3|212.9|215.42|213.02|215.08|212.68|0
1687341300000|2023-06-21 09:55:00|215.36|212.96|215.87|213.47|215.87|213.47|215.3|212.9|0
1687341600000|2023-06-21 10:00:00|215.76|213.36|215.53|213.13|215.99|213.59|215.42|213.02|0
1687341900000|2023-06-21 10:05:00|215.59|213.19|215.53|213.13|215.64|213.24|215.3|212.9|0
1687342200000|2023-06-21 10:10:00|215.41|213.01|215.19|212.79|215.64|213.24|215.19|212.79|0
1687342500000|2023-06-21 10:15:00|215.07|212.67|215.3|212.9|215.3|212.9|215.07|212.67|0
1687342800000|2023-06-21 10:20:00|215.07|212.67|214.84|212.44|215.3|212.9|214.39|211.99|0
1687343100000|2023-06-21 10:25:00|214.96|212.56|214.84|212.44|215.3|212.9|214.84|212.44|0
1687343400000|2023-06-21 10:30:00|214.73|212.33|215.18|212.78|215.29|212.89|214.73|212.33|0
1687343700000|2023-06-21 10:35:00|215.29|212.89|214.95|212.55|215.41|213.01|214.61|212.21|0
1687344000000|2023-06-21 10:40:00|214.9|212.5|215.52|213.12|215.52|213.12|214.84|212.44|0
1687344300000|2023-06-21 10:45:00|215.4|213|215.97|213.57|216.2|213.8|215.4|213|0
1687344600000|2023-06-21 10:50:00|216.08|213.68|215.97|213.57|216.08|213.68|215.63|213.23|0
1687344900000|2023-06-21 10:55:00|216.08|213.68|215.97|213.57|216.42|214.02|215.97|213.57|0
1687345200000|2023-06-21 11:00:00|216.08|213.68|216.42|214.02|216.54|214.14|215.85|213.45|0
1687345500000|2023-06-21 11:05:00|216.37|213.97|216.31|213.91|216.76|214.36|216.31|213.91|0
1687345800000|2023-06-21 11:10:00|216.42|214.02|216.76|214.36|216.76|214.36|216.42|214.02|0
1687346100000|2023-06-21 11:15:00|216.82|214.42|217.56|215.16|217.56|215.16|216.76|214.36|0
1687346400000|2023-06-21 11:20:00|217.45|215.05|216.99|214.59|217.56|215.16|216.99|214.59|0
1687346700000|2023-06-21 11:25:00|217.1|214.7|217.1|214.7|217.22|214.82|216.87|214.47|0
1687347000000|2023-06-21 11:30:00|217.21|214.81|217.33|214.93|217.44|215.04|216.87|214.47|0
1687347300000|2023-06-21 11:35:00|217.27|214.87|217.67|215.27|217.78|215.38|217.1|214.7|0
1687347600000|2023-06-21 11:40:00|217.78|215.38|216.87|214.47|217.9|215.5|216.87|214.47|0
1687347900000|2023-06-21 11:45:00|216.75|214.35|216.75|214.35|216.98|214.58|216.75|214.35|0
1687348200000|2023-06-21 11:50:00|216.81|214.41|216.75|214.35|217.32|214.92|216.75|214.35|0
1687348500000|2023-06-21 11:55:00|216.86|214.46|217.21|214.81|217.21|214.81|216.75|214.35|0
1687348800000|2023-06-21 12:00:00|217.32|214.92|217.89|215.49|218.35|215.95|217.32|214.92|0
1687349100000|2023-06-21 12:05:00|218|215.6|218.35|215.95|218.35|215.95|217.66|215.26|0
1687349400000|2023-06-21 12:10:00|218.23|215.83|219.15|216.75|219.27|216.87|218.23|215.83|0
1687349700000|2023-06-21 12:15:00|219.04|216.64|219.32|216.92|219.72|217.32|219.03|216.63|0
1687350000000|2023-06-21 12:20:00|219.38|216.98|219.84|217.44|220.07|217.67|219.15|216.75|0
1687350300000|2023-06-21 12:25:00|219.95|217.55|221.22|218.82|221.22|218.82|219.84|217.44|0
1687350600000|2023-06-21 12:30:00|220.94|218.54|221.22|218.82|221.69|219.29|219.26|216.86|0
1687350900000|2023-06-21 12:35:00|221.34|218.94|220.99|218.59|222.38|219.98|220.64|218.24|0
1687351200000|2023-06-21 12:40:00|221.11|218.71|220.99|218.59|221.11|218.71|220.29|217.89|0
1687351500000|2023-06-21 12:45:00|220.87|218.47|220.76|218.36|221.1|218.7|220.41|218.01|0
1687351800000|2023-06-21 12:50:00|220.75|218.35|221.45|219.05|221.8|219.4|220.75|218.35|0
1687352100000|2023-06-21 12:55:00|221.33|218.93|221.45|219.05|221.45|219.05|220.64|218.24|0
1687352400000|2023-06-21 13:00:00|221.33|218.93|221.79|219.39|221.79|219.39|220.98|218.58|0
1687352700000|2023-06-21 13:05:00|221.91|219.51|222.49|220.09|222.72|220.32|221.45|219.05|0
1687353000000|2023-06-21 13:10:00|222.37|219.97|222.25|219.85|222.72|220.32|221.91|219.51|0
1687353300000|2023-06-21 13:15:00|222.37|219.97|222.25|219.85|222.95|220.55|222.02|219.62|0
1687353600000|2023-06-21 13:20:00|222.14|219.74|221.09|218.69|222.49|220.09|221.09|218.69|0
1687353900000|2023-06-21 13:25:00|220.86|218.46|221.55|219.15|221.79|219.39|220.74|218.34|0
1687354200000|2023-06-21 13:30:00|222.25|219.85|224.11|221.71|224.47|222.07|222.25|219.85|0
1687354500000|2023-06-21 13:35:00|224.06|221.66|222.39|219.99|224.23|221.83|220.76|218.36|0
1687354800000|2023-06-21 13:40:00|222.63|220.23|222.51|220.11|223.45|221.05|221.46|219.06|0
1687355100000|2023-06-21 13:45:00|222.63|220.23|222.04|219.64|222.98|220.58|220.4|218|0
1687355400000|2023-06-21 13:50:00|222.27|219.87|223.21|220.81|223.68|221.28|221.92|219.52|0
1687355700000|2023-06-21 13:55:00|223.09|220.69|222.69|220.29|224.22|221.82|218.12|215.72|0
1687356000000|2023-06-21 14:00:00|222.45|220.05|224.93|222.53|226.11|223.71|221.86|219.46|0
1687356300000|2023-06-21 14:05:00|225.05|222.65|225.12|222.72|226.3|223.9|223.39|220.99|0
1687356600000|2023-06-21 14:10:00|225.23|222.83|222.28|219.88|225.23|222.83|222.28|219.88|0
1687356900000|2023-06-21 14:15:00|222.4|220|222.28|219.88|222.75|220.35|219.71|217.31|0
1687357200000|2023-06-21 14:20:00|222.4|220|222.28|219.88|222.99|220.59|221.34|218.94|0
1687357500000|2023-06-21 14:25:00|222.4|220|222.16|219.76|223.34|220.94|221.34|218.94|0
1687357800000|2023-06-21 14:30:00|221.93|219.53|221.22|218.82|222.63|220.23|220.64|218.24|0
1687358100000|2023-06-21 14:35:00|221.45|219.05|220.98|218.58|222.75|220.35|220.52|218.12|0
1687358400000|2023-06-21 14:40:00|220.87|218.47|225.22|222.82|225.22|222.82|220.52|218.12|0
1687358700000|2023-06-21 14:45:00|225.11|222.71|226.53|224.13|226.88|224.48|224.75|222.35|0
1687359000000|2023-06-21 14:50:00|226.64|224.24|223.92|221.52|228.07|225.67|223.69|221.29|0
1687359300000|2023-06-21 14:55:00|224.04|221.64|222.15|219.75|224.28|221.88|221.92|219.52|0
1687359600000|2023-06-21 15:00:00|221.92|219.52|223.21|220.81|223.45|221.05|220.86|218.46|0
1687359900000|2023-06-21 15:05:00|222.86|220.46|223.8|221.4|225.82|223.42|222.74|220.34|0
1687360200000|2023-06-21 15:10:00|223.57|221.17|223.33|220.93|224.28|221.88|222.74|220.34|0
1687360500000|2023-06-21 15:15:00|223.09|220.69|224.28|221.88|224.28|221.88|222.97|220.57|0
1687360800000|2023-06-21 15:20:00|224.63|222.23|222.61|220.21|224.63|222.23|221.55|219.15|0
1687361100000|2023-06-21 15:25:00|222.5|220.1|220.26|217.86|222.5|220.1|220.26|217.86|0
1687361400000|2023-06-21 15:30:00|220.49|218.09|220.49|218.09|221.2|218.8|220.02|217.62|0
1687361700000|2023-06-21 15:35:00|220.37|217.97|218.26|215.86|220.49|218.09|217.68|215.28|0
1687362000000|2023-06-21 15:40:00|218.15|215.75|219.08|216.68|219.08|216.68|217.21|214.81|0
1687362300000|2023-06-21 15:45:00|219.2|216.8|218.73|216.33|219.2|216.8|218.14|215.74|0
1687362600000|2023-06-21 15:50:00|218.61|216.21|220.72|218.32|220.72|218.32|218.61|216.21|0
1687362900000|2023-06-21 15:55:00|220.84|218.44|221.25|218.85|221.31|218.91|219.9|217.5|0
1687363200000|2023-06-21 16:00:00|221.31|218.91|219.78|217.38|221.42|219.02|219.66|217.26|0
1687363500000|2023-06-21 16:05:00|219.54|217.14|218.84|216.44|219.66|217.26|218.14|215.74|0
1687363800000|2023-06-21 16:10:00|218.6|216.2|218.6|216.2|219.66|217.26|218.49|216.09|0
1687364100000|2023-06-21 16:15:00|218.55|216.15|217.55|215.15|218.72|216.32|216.16|213.76|0
1687364400000|2023-06-21 16:20:00|217.67|215.27|218.88|216.48|219.23|216.83|217.43|215.03|0
1687364700000|2023-06-21 16:25:00|218.94|216.54|218.76|216.36|220.04|217.64|218.76|216.36|0
1687365000000|2023-06-21 16:30:00|218.64|216.24|218.64|216.24|218.88|216.48|217.48|215.08|0
1687365300000|2023-06-21 16:35:00|218.76|216.36|218.64|216.24|219.81|217.41|218.64|216.24|0
1687365600000|2023-06-21 16:40:00|218.52|216.12|219.45|217.05|219.69|217.29|218.06|215.66|0
1687365900000|2023-06-21 16:45:00|219.34|216.94|221.21|218.81|221.33|218.93|219.34|216.94|0
1687366200000|2023-06-21 16:50:00|221.33|218.93|220.86|218.46|221.33|218.93|219.69|217.29|0
1687366500000|2023-06-21 16:55:00|220.97|218.57|221.38|218.98|221.91|219.51|220.62|218.22|0
1687366800000|2023-06-21 17:00:00|221.32|218.92|221.44|219.04|223.44|221.04|221.32|218.92|0
1687367100000|2023-06-21 17:05:00|221.56|219.16|220.5|218.1|222.03|219.63|220.5|218.1|0
1687367400000|2023-06-21 17:10:00|220.38|217.98|221.67|219.27|221.79|219.39|219.8|217.4|0
1687367700000|2023-06-21 17:15:00|221.79|219.39|221.55|219.15|222.02|219.62|220.85|218.45|0
1687368000000|2023-06-21 17:20:00|221.79|219.39|222.85|220.45|222.96|220.56|221.55|219.15|0
1687368300000|2023-06-21 17:25:00|222.96|220.56|222.37|219.97|223.32|220.92|221.43|219.03|0
1687368600000|2023-06-21 17:30:00|222.49|220.09|221.9|219.5|222.73|220.33|221.43|219.03|0
1687368900000|2023-06-21 17:35:00|221.78|219.38|220.72|218.32|222.14|219.74|220.61|218.21|0
1687369200000|2023-06-21 17:40:00|220.84|218.44|221.43|219.03|221.9|219.5|220.37|217.97|0
1687369500000|2023-06-21 17:45:00|221.31|218.91|220.37|217.97|221.43|219.03|219.79|217.39|0
1687369800000|2023-06-21 17:50:00|220.43|218.03|219.55|217.15|220.6|218.2|219.2|216.8|0
1687370100000|2023-06-21 17:55:00|219.43|217.03|218.73|216.33|220.13|217.73|218.62|216.22|0
1687370400000|2023-06-21 18:00:00|218.62|216.22|218.85|216.45|219.2|216.8|218.5|216.1|0
1687370700000|2023-06-21 18:05:00|218.96|216.56|219.08|216.68|219.08|216.68|218.15|215.75|0
1687371000000|2023-06-21 18:10:00|219.2|216.8|217.8|215.4|219.2|216.8|217.74|215.34|0
1687371300000|2023-06-21 18:15:00|217.68|215.28|216.18|213.78|217.8|215.4|215.94|213.54|0
1687371600000|2023-06-21 18:20:00|215.94|213.54|215.14|212.74|216.29|213.89|215.02|212.62|0
1687371900000|2023-06-21 18:25:00|215.02|212.62|215.77|213.37|217.76|215.36|215.02|212.62|0
1687372200000|2023-06-21 18:30:00|215.65|213.25|214.96|212.56|215.88|213.48|214.5|212.1|0
1687372500000|2023-06-21 18:35:00|214.85|212.45|215.88|213.48|216.45|214.05|214.85|212.45|0
1687372800000|2023-06-21 18:40:00|215.76|213.36|216.22|213.82|217.03|214.63|215.65|213.25|0
1687373100000|2023-06-21 18:45:00|216.11|213.71|217.26|214.86|217.49|215.09|215.99|213.59|0
1687373400000|2023-06-21 18:50:00|217.14|214.74|215.87|213.47|217.32|214.92|215.3|212.9|0
1687373700000|2023-06-21 18:55:00|215.99|213.59|216.45|214.05|217.14|214.74|215.99|213.59|0
1687374000000|2023-06-21 19:00:00|216.68|214.28|218.99|216.59|218.99|216.59|216.56|214.16|0
1687374300000|2023-06-21 19:05:00|219.11|216.71|218.64|216.24|219.81|217.41|218.3|215.9|0
1687374600000|2023-06-21 19:10:00|218.53|216.13|217.71|215.31|219.11|216.71|217.6|215.2|0
1687374900000|2023-06-21 19:15:00|217.83|215.43|217.83|215.43|218.29|215.89|217.37|214.97|0
1687375200000|2023-06-21 19:20:00|217.6|215.2|219.45|217.05|219.57|217.17|217.6|215.2|0
1687375500000|2023-06-21 19:25:00|219.34|216.94|220.27|217.87|220.27|217.87|219.1|216.7|0
1687375800000|2023-06-21 19:30:00|220.15|217.75|222.84|220.44|223.08|220.68|219.92|217.52|0
1687376100000|2023-06-21 19:35:00|222.96|220.56|223.67|221.27|225.09|222.69|222.37|219.97|0
1687376400000|2023-06-21 19:40:00|223.43|221.03|222.25|219.85|224.02|221.62|221.9|219.5|0
1687376700000|2023-06-21 19:45:00|222.14|219.74|221.43|219.03|222.72|220.32|221.2|218.8|0
1687377000000|2023-06-21 19:50:00|221.2|218.8|220.27|217.87|221.78|219.38|218.75|216.35|0
1687377300000|2023-06-21 19:55:00|220.5|218.1|222.62|220.22|223.69|221.29|220.39|217.99|0
1687377600000|2023-06-21 20:00:00|222.39|219.99|221.8|219.4|222.98|220.58|221.44|219.04|0
1687377900000|2023-06-21 20:05:00|221.68|219.28|221.09|218.69|221.68|219.28|221.09|218.69|0
1687378200000|2023-06-21 20:10:00|220.97|218.57|221.91|219.51|221.91|219.51|220.97|218.57|0
1687378500000|2023-06-21 20:15:00|222.11|219.31|222.7|219.9|222.7|219.9|222.11|219.31|0
1687378800000|2023-06-21 20:20:00|222.82|220.02|222.46|219.66|222.94|220.14|222.23|219.43|0
1687379100000|2023-06-21 20:25:00|222.58|219.78|222.58|219.78|222.58|219.78|222.46|219.66|0
1687379400000|2023-06-21 20:30:00|222.46|219.66|222.34|219.54|222.7|219.9|222.34|219.54|0
1687379700000|2023-06-21 20:35:00|222.22|219.42|222.46|219.66|222.58|219.78|222.22|219.42|0
1687380000000|2023-06-21 20:40:00|222.34|219.54|222.34|219.54|222.46|219.66|222.17|219.37|0
1687380300000|2023-06-21 20:45:00|222.4|219.6|222.57|219.77|222.57|219.77|222.22|219.42|0
1687380600000|2023-06-21 20:50:00|222.46|219.66|222.45|219.65|222.81|220.01|222.45|219.65|0
1687380900000|2023-06-21 20:55:00|222.52|219.72|222.51|219.71|222.69|219.89|222.4|219.6|0
1687381200000|2023-06-21 21:00:00|222.43|219.63|222.31|219.51|222.75|219.95|222.24|219.44|0
1687381500000|2023-06-21 21:05:00|222.29|219.49|222.38|219.58|222.41|219.61|222.29|219.49|0
1687381800000|2023-06-21 21:10:00|222.44|219.64|222.38|219.58|222.44|219.64|222.38|219.58|0
1687382100000|2023-06-21 21:15:00|222.43|219.63|222.46|219.66|222.46|219.66|222.43|219.63|0
1687382400000|2023-06-21 21:20:00|222.48|219.68|222.49|219.69|222.49|219.69|222.44|219.64|0
1687382700000|2023-06-21 21:25:00|222.51|219.71|222.48|219.68|222.58|219.78|222.41|219.61|0
1687383000000|2023-06-21 21:30:00|222.41|219.61|222.48|219.68|222.49|219.69|222.41|219.61|0
1687383300000|2023-06-21 21:35:00|222.49|219.69|222.49|219.69|222.49|219.69|222.47|219.67|0
1687383600000|2023-06-21 21:40:00|222.47|219.67|222.35|219.55|222.47|219.67|222.35|219.55|0
1687383900000|2023-06-21 21:45:00|222.3|219.5|222.49|219.69|222.49|219.69|222.3|219.5|0
1687384200000|2023-06-21 21:50:00|222.48|219.68|222.45|219.65|222.56|219.76|222.38|219.58|0
1687384500000|2023-06-21 21:55:00|222.52|219.72|222.48|219.68|222.54|219.74|222.36|219.56|0
1687384800000|2023-06-21 22:00:00|222.43|219.63|221.2|218.4|222.5|219.7|221.2|218.4|0
1687385100000|2023-06-21 22:05:00|221.25|218.45|221.61|218.81|221.72|218.92|221.14|218.34|0
1687385400000|2023-06-21 22:10:00|221.55|218.75|222.14|219.34|222.19|219.39|221.37|218.57|0
1687385700000|2023-06-21 22:15:00|222.08|219.28|221.73|218.93|222.31|219.51|221.5|218.7|0
1687386000000|2023-06-21 22:20:00|221.85|219.05|221.97|219.17|222.32|219.52|221.73|218.93|0
1687386300000|2023-06-21 22:25:00|222.09|219.29|222.2|219.4|222.56|219.76|222.09|219.29|0
1687386600000|2023-06-21 22:30:00|222.09|219.29|221.91|219.11|222.09|219.29|221.85|219.05|0
1687386900000|2023-06-21 22:35:00|221.85|219.05|221.96|219.16|221.97|219.17|221.73|218.93|0
1687387200000|2023-06-21 22:40:00|222.08|219.28|222.2|219.4|222.44|219.64|222.08|219.28|0
1687387500000|2023-06-21 22:45:00|221.96|219.16|222.08|219.28|222.2|219.4|221.96|219.16|0
1687387800000|2023-06-21 22:50:00|222.02|219.22|222.08|219.28|222.43|219.63|222.02|219.22|0
1687388100000|2023-06-21 22:55:00|221.96|219.16|221.96|219.16|222.02|219.22|221.72|218.92|0
1687388400000|2023-06-21 23:00:00|221.84|219.04|221.19|218.39|221.84|219.04|221.13|218.33|0
1687388700000|2023-06-21 23:05:00|221.25|218.45|221.01|218.21|221.25|218.45|220.89|218.09|0
1687389000000|2023-06-21 23:10:00|221.07|218.27|221.01|218.21|221.13|218.33|221.01|218.21|0
1687389300000|2023-06-21 23:15:00|220.89|218.09|220.77|217.97|220.89|218.09|220.66|217.86|0
1687389600000|2023-06-21 23:20:00|220.89|218.09|220.77|217.97|220.89|218.09|220.77|217.97|0
1687389900000|2023-06-21 23:25:00|220.89|218.09|221.24|218.44|221.24|218.44|220.89|218.09|0
1687390200000|2023-06-21 23:30:00|221.18|218.38|220.89|218.09|221.36|218.56|220.89|218.09|0
1687390500000|2023-06-21 23:35:00|220.95|218.15|221|218.2|221|218.2|220.95|218.15|0
1687390800000|2023-06-21 23:40:00|220.88|218.08|221|218.2|221.12|218.32|220.88|218.08|0
1687391100000|2023-06-21 23:45:00|221.06|218.26|221.24|218.44|221.35|218.55|221|218.2|0
1687391400000|2023-06-21 23:50:00|221.35|218.55|221.35|218.55|221.59|218.79|221.3|218.5|0
1687391700000|2023-06-21 23:55:00|221.3|218.5|221.23|218.43|221.35|218.55|221.23|218.43|0
1687392000000|2023-06-22 00:00:00|221.35|218.55|220.52|217.72|221.35|218.55|220.41|217.61|0
1687392300000|2023-06-22 00:05:00|220.41|217.61|220.76|217.96|221.23|218.43|220.41|217.61|0
1687392600000|2023-06-22 00:10:00|220.64|217.84|220.4|217.6|220.99|218.19|220.4|217.6|0
1687392900000|2023-06-22 00:15:00|220.46|217.66|220.05|217.25|220.76|217.96|219.93|217.13|0
1687393200000|2023-06-22 00:20:00|220.28|217.48|220.75|217.95|220.87|218.07|220.17|217.37|0
1687393500000|2023-06-22 00:25:00|220.82|218.02|220.63|217.83|221.11|218.31|220.63|217.83|0
1687393800000|2023-06-22 00:30:00|220.75|217.95|221.34|218.54|221.46|218.66|220.75|217.95|0
1687394100000|2023-06-22 00:35:00|221.46|218.66|221.34|218.54|221.58|218.78|221.34|218.54|0
1687394400000|2023-06-22 00:40:00|221.46|218.66|221.46|218.66|221.58|218.78|221.34|218.54|0
1687394700000|2023-06-22 00:45:00|221.34|218.54|221.34|218.54|221.34|218.54|221.1|218.3|0
1687395000000|2023-06-22 00:50:00|221.22|218.42|221.57|218.77|221.93|219.13|221.22|218.42|0
1687395300000|2023-06-22 00:55:00|221.69|218.89|221.45|218.65|221.69|218.89|221.22|218.42|0
1687395600000|2023-06-22 01:00:00|221.33|218.53|221.45|218.65|221.45|218.65|221.1|218.3|0
1687395900000|2023-06-22 01:05:00|221.8|219|221.57|218.77|222.04|219.24|221.45|218.65|0
1687396200000|2023-06-22 01:10:00|221.68|218.88|221.8|219|221.92|219.12|221.57|218.77|0
1687396500000|2023-06-22 01:15:00|221.68|218.88|222.04|219.24|222.04|219.24|221.68|218.88|0
1687396800000|2023-06-22 01:20:00|221.98|219.18|222.15|219.35|222.15|219.35|221.92|219.12|0
1687397100000|2023-06-22 01:25:00|222.27|219.47|222.39|219.59|222.51|219.71|222.15|219.35|0
1687397400000|2023-06-22 01:30:00|222.51|219.71|222.92|220.12|222.98|220.18|222.39|219.59|0
1687397700000|2023-06-22 01:35:00|222.98|220.18|222.5|219.7|223.1|220.3|222.5|219.7|0
1687398000000|2023-06-22 01:40:00|222.39|219.59|222.56|219.76|222.62|219.82|222.39|219.59|0
1687398300000|2023-06-22 01:45:00|222.62|219.82|222.92|220.12|223.21|220.41|222.5|219.7|0
1687398600000|2023-06-22 01:50:00|222.98|220.18|222.74|219.94|222.98|220.18|222.74|219.94|0
1687398900000|2023-06-22 01:55:00|222.86|220.06|222.97|220.17|223.09|220.29|222.86|220.06|0
1687399200000|2023-06-22 02:00:00|223.09|220.29|223.21|220.41|223.45|220.65|223.09|220.29|0
1687399500000|2023-06-22 02:05:00|223.33|220.53|223.21|220.41|223.33|220.53|223.09|220.29|0
1687399800000|2023-06-22 02:10:00|223.33|220.53|224.75|221.95|224.87|222.07|223.33|220.53|0
1687400100000|2023-06-22 02:15:00|224.82|222.02|224.22|221.42|224.87|222.07|224.16|221.36|0
1687400400000|2023-06-22 02:20:00|224.16|221.36|224.16|221.36|224.39|221.59|224.04|221.24|0
1687400700000|2023-06-22 02:25:00|224.15|221.35|223.68|220.88|224.27|221.47|223.68|220.88|0
1687401000000|2023-06-22 02:30:00|223.56|220.76|223.44|220.64|223.8|221|223.32|220.52|0
1687401300000|2023-06-22 02:35:00|223.32|220.52|223.2|220.4|223.44|220.64|223.2|220.4|0
1687401600000|2023-06-22 02:40:00|223.26|220.46|223.08|220.28|223.32|220.52|223.08|220.28|0
1687401900000|2023-06-22 02:45:00|222.96|220.16|222.96|220.16|223.08|220.28|222.84|220.04|0
1687402200000|2023-06-22 02:50:00|222.84|220.04|223.19|220.39|223.2|220.4|222.84|220.04|0
1687402500000|2023-06-22 02:55:00|223.31|220.51|223.19|220.39|223.31|220.51|223.07|220.27|0
1687402800000|2023-06-22 03:00:00|223.07|220.27|223.19|220.39|223.31|220.51|223.07|220.27|0
1687403100000|2023-06-22 03:05:00|223.25|220.45|223.25|220.45|223.31|220.51|223.07|220.27|0
1687403400000|2023-06-22 03:10:00|223.19|220.39|223.07|220.27|223.19|220.39|222.95|220.15|0
1687403700000|2023-06-22 03:15:00|223.19|220.39|223.54|220.74|223.9|221.1|223.19|220.39|0
1687404000000|2023-06-22 03:20:00|223.78|220.98|223.66|220.86|223.78|220.98|223.54|220.74|0
1687404300000|2023-06-22 03:25:00|224.02|221.22|223.78|220.98|224.02|221.22|223.66|220.86|0
1687404600000|2023-06-22 03:30:00|223.72|220.92|223.18|220.38|223.78|220.98|223.18|220.38|0
1687404900000|2023-06-22 03:35:00|223.06|220.26|222.47|219.67|223.06|220.26|222.47|219.67|0
1687405200000|2023-06-22 03:40:00|222.35|219.55|222.65|219.85|222.82|220.02|222.35|219.55|0
1687405500000|2023-06-22 03:45:00|222.59|219.79|222.23|219.43|222.71|219.91|222.23|219.43|0
1687405800000|2023-06-22 03:50:00|222.35|219.55|222.35|219.55|222.47|219.67|222.23|219.43|0
1687406100000|2023-06-22 03:55:00|222.47|219.67|222.35|219.55|222.47|219.67|222.23|219.43|0
1687406400000|2023-06-22 04:00:00|222.29|219.49|222.46|219.66|222.46|219.66|222.23|219.43|0
1687406700000|2023-06-22 04:05:00|222.41|219.61|222.7|219.9|222.7|219.9|222.23|219.43|0
1687407000000|2023-06-22 04:10:00|222.82|220.02|222.93|220.13|222.93|220.13|222.7|219.9|0
1687407300000|2023-06-22 04:15:00|222.82|220.02|222.81|220.01|222.93|220.13|222.7|219.9|0
1687407600000|2023-06-22 04:20:00|222.7|219.9|222.81|220.01|222.81|220.01|222.69|219.89|0
1687407900000|2023-06-22 04:25:00|222.93|220.13|223.7|220.9|223.76|220.96|222.93|220.13|0
1687408200000|2023-06-22 04:30:00|223.64|220.84|223.52|220.72|223.64|220.84|223.4|220.6|0
1687408500000|2023-06-22 04:35:00|223.4|220.6|223.05|220.25|223.4|220.6|223.05|220.25|0
1687408800000|2023-06-22 04:40:00|223.16|220.36|223.28|220.48|223.4|220.6|223.16|220.36|0
1687409100000|2023-06-22 04:45:00|223.16|220.36|223.99|221.19|223.99|221.19|223.16|220.36|0
1687409400000|2023-06-22 04:50:00|223.94|221.14|223.99|221.19|224.23|221.43|223.76|220.96|0
1687409700000|2023-06-22 04:55:00|223.94|221.14|224.11|221.31|224.35|221.55|223.87|221.07|0
1687410000000|2023-06-22 05:00:00|224.23|221.43|224.71|221.91|224.94|222.14|224.11|221.31|0
1687410300000|2023-06-22 05:05:00|224.82|222.02|225.9|223.1|225.9|223.1|224.7|221.9|0
1687410600000|2023-06-22 05:10:00|225.78|222.98|225.78|222.98|225.78|222.98|225.3|222.5|0
1687410900000|2023-06-22 05:15:00|225.66|222.86|225.18|222.38|225.78|222.98|225.06|222.26|0
1687411200000|2023-06-22 05:20:00|225.24|222.44|225.3|222.5|225.42|222.62|225.06|222.26|0
1687411500000|2023-06-22 05:25:00|225.42|222.62|225.41|222.61|225.6|222.8|225.18|222.38|0
1687411800000|2023-06-22 05:30:00|225.48|222.68|225.53|222.73|225.65|222.85|225.41|222.61|0
1687412100000|2023-06-22 05:35:00|225.65|222.85|225.29|222.49|225.65|222.85|225.17|222.37|0
1687412400000|2023-06-22 05:40:00|225.17|222.37|225.77|222.97|225.89|223.09|225.17|222.37|0
1687412700000|2023-06-22 05:45:00|225.89|223.09|225.17|222.37|225.89|223.09|224.93|222.13|0
1687413000000|2023-06-22 05:50:00|225.05|222.25|225.17|222.37|225.29|222.49|224.93|222.13|0
1687413300000|2023-06-22 05:55:00|225.29|222.49|225.05|222.25|225.53|222.73|225.05|222.25|0
1687413600000|2023-06-22 06:00:00|225.17|222.37|227.11|224.31|227.11|224.31|225.05|222.25|0
1687413900000|2023-06-22 06:05:00|226.79|224.39|225.59|223.19|226.79|224.39|225.11|222.71|0
1687414200000|2023-06-22 06:10:00|225.71|223.31|227.51|225.11|228.12|225.72|225.47|223.07|0
1687414500000|2023-06-22 06:15:00|227.15|224.75|226.19|223.79|227.34|224.94|225.95|223.55|0
1687414800000|2023-06-22 06:20:00|226.07|223.67|227.03|224.63|227.39|224.99|226.07|223.67|0
1687415100000|2023-06-22 06:25:00|227.15|224.75|226.67|224.27|227.27|224.87|226.55|224.15|0
1687415400000|2023-06-22 06:30:00|226.79|224.39|226.43|224.03|227.03|224.63|226.19|223.79|0
1687415700000|2023-06-22 06:35:00|226.49|224.09|227.27|224.87|227.51|225.11|226.43|224.03|0
1687416000000|2023-06-22 06:40:00|227.14|224.74|227.02|224.62|227.27|224.87|226.78|224.38|0
1687416300000|2023-06-22 06:45:00|226.78|224.38|226.42|224.02|226.9|224.5|226.3|223.9|0
1687416600000|2023-06-22 06:50:00|226.54|224.14|226.18|223.78|226.84|224.44|226.06|223.66|0
1687416900000|2023-06-22 06:55:00|226.3|223.9|227.15|224.75|227.2|224.8|225.31|222.91|0
1687417200000|2023-06-22 07:00:00|226.84|224.44|227.91|225.51|228.39|225.99|226.84|224.44|0
1687417500000|2023-06-22 07:05:00|227.79|225.39|227.43|225.03|228.51|226.11|227.3|224.9|0
1687417800000|2023-06-22 07:10:00|227.18|224.78|228.93|226.53|228.99|226.59|226.82|224.42|0
1687418100000|2023-06-22 07:15:00|228.99|226.59|227.66|225.26|229.11|226.71|227.06|224.66|0
1687418400000|2023-06-22 07:20:00|227.3|224.9|227.9|225.5|228.75|226.35|226.94|224.54|0
1687418700000|2023-06-22 07:25:00|227.97|225.57|228.14|225.74|228.63|226.23|227.3|224.9|0
1687419000000|2023-06-22 07:30:00|227.96|225.56|228.26|225.86|228.62|226.22|226.82|224.42|0
1687419300000|2023-06-22 07:35:00|228.02|225.62|227.66|225.26|228.38|225.98|227.3|224.9|0
1687419600000|2023-06-22 07:40:00|227.78|225.38|227.05|224.65|228.02|225.62|226.81|224.41|0
1687419900000|2023-06-22 07:45:00|227|224.6|227.41|225.01|228.02|225.62|226.69|224.29|0
1687420200000|2023-06-22 07:50:00|227.36|224.96|227.05|224.65|227.36|224.96|225.49|223.09|0
1687420500000|2023-06-22 07:55:00|226.99|224.59|227.77|225.37|228.01|225.61|226.69|224.29|0
1687420800000|2023-06-22 08:00:00|227.65|225.25|227.29|224.89|228.25|225.85|227.29|224.89|0
1687421100000|2023-06-22 08:05:00|227.41|225.01|226.45|224.05|227.41|225.01|225.97|223.57|0
1687421400000|2023-06-22 08:10:00|226.33|223.93|226.45|224.05|226.93|224.53|225.97|223.57|0
1687421700000|2023-06-22 08:15:00|226.33|223.93|225.6|223.2|226.56|224.16|225.37|222.97|0
1687422000000|2023-06-22 08:20:00|225.84|223.44|225.9|223.5|225.96|223.56|225.01|222.61|0
1687422300000|2023-06-22 08:25:00|225.72|223.32|225.84|223.44|226.32|223.92|225.72|223.32|0
1687422600000|2023-06-22 08:30:00|225.96|223.56|226.44|224.04|227.04|224.64|225.72|223.32|0
1687422900000|2023-06-22 08:35:00|226.2|223.8|225.9|223.5|226.2|223.8|225.6|223.2|0
1687423200000|2023-06-22 08:40:00|225.84|223.44|225.96|223.56|226.2|223.8|225.72|223.32|0
1687423500000|2023-06-22 08:45:00|226.08|223.68|225.96|223.56|226.32|223.92|225.72|223.32|0
1687423800000|2023-06-22 08:50:00|226.19|223.79|227.15|224.75|227.15|224.75|226.19|223.79|0
1687424100000|2023-06-22 08:55:00|227.03|224.63|226.61|224.21|227.15|224.75|226.31|223.91|0
1687424400000|2023-06-22 09:00:00|226.55|224.15|226.07|223.67|226.55|224.15|225.95|223.55|0
1687424700000|2023-06-22 09:05:00|226.01|223.61|226.31|223.91|226.31|223.91|225.95|223.55|0
1687425000000|2023-06-22 09:10:00|226.43|224.03|225.59|223.19|226.43|224.03|225.59|223.19|0
1687425300000|2023-06-22 09:15:00|225.71|223.31|225.35|222.95|225.83|223.43|225.35|222.95|0
1687425600000|2023-06-22 09:20:00|225.29|222.89|225.95|223.55|226.07|223.67|225.23|222.83|0
1687425900000|2023-06-22 09:25:00|226.06|223.66|226.49|224.09|226.66|224.26|226.01|223.61|0
1687426200000|2023-06-22 09:30:00|226.42|224.02|226.06|223.66|226.54|224.14|225.7|223.3|0
1687426500000|2023-06-22 09:35:00|225.94|223.54|225.58|223.18|226.06|223.66|225.58|223.18|0
1687426800000|2023-06-22 09:40:00|225.46|223.06|225.34|222.94|225.7|223.3|225.34|222.94|0
1687427100000|2023-06-22 09:45:00|225.22|222.82|224.38|221.98|225.34|222.94|224.38|221.98|0
1687427400000|2023-06-22 09:50:00|224.33|221.93|225.1|222.7|225.22|222.82|224.33|221.93|0
1687427700000|2023-06-22 09:55:00|225.22|222.82|225.22|222.82|225.58|223.18|225.1|222.7|0
1687428000000|2023-06-22 10:00:00|225.34|222.94|226.05|223.65|226.05|223.65|224.98|222.58|0
1687428300000|2023-06-22 10:05:00|226.17|223.77|226.41|224.01|226.53|224.13|226.05|223.65|0
1687428600000|2023-06-22 10:10:00|226.53|224.13|226.29|223.89|226.89|224.49|226.05|223.65|0
1687428900000|2023-06-22 10:15:00|226.41|224.01|227.25|224.85|227.37|224.97|226.41|224.01|0
1687429200000|2023-06-22 10:20:00|227.13|224.73|226.05|223.65|227.25|224.85|225.93|223.53|0
1687429500000|2023-06-22 10:25:00|225.93|223.53|226.41|224.01|226.53|224.13|225.57|223.17|0
1687429800000|2023-06-22 10:30:00|226.29|223.89|226.52|224.12|226.65|224.25|226.11|223.71|0
1687430100000|2023-06-22 10:35:00|226.64|224.24|227.36|224.96|227.49|225.09|226.64|224.24|0
1687430400000|2023-06-22 10:40:00|227.24|224.84|227.72|225.32|227.73|225.33|227|224.6|0
1687430700000|2023-06-22 10:45:00|227.85|225.45|228.09|225.69|228.33|225.93|227.72|225.32|0
1687431000000|2023-06-22 10:50:00|227.96|225.56|228.57|226.17|228.69|226.29|227.84|225.44|0
1687431300000|2023-06-22 10:55:00|228.45|226.05|227.72|225.32|228.57|226.17|227.54|225.14|0
1687431600000|2023-06-22 11:00:00|227.66|225.26|228.68|226.28|229.23|226.83|227.66|225.26|0
1687431900000|2023-06-22 11:05:00|228.87|226.47|227.96|225.56|229.41|227.01|227.78|225.38|0
1687432200000|2023-06-22 11:10:00|227.9|225.5|229.04|226.64|229.05|226.65|227.9|225.5|0
1687432500000|2023-06-22 11:15:00|228.92|226.52|227.59|225.19|229.17|226.77|227.59|225.19|0
1687432800000|2023-06-22 11:20:00|227.71|225.31|227.95|225.55|228.02|225.62|226.87|224.47|0
1687433100000|2023-06-22 11:25:00|228.07|225.67|228.8|226.4|228.8|226.4|227.95|225.55|0
1687433400000|2023-06-22 11:30:00|228.92|226.52|227.59|225.19|229.16|226.76|227.47|225.07|0
1687433700000|2023-06-22 11:35:00|227.47|225.07|227.59|225.19|227.95|225.55|227.35|224.95|0
1687434000000|2023-06-22 11:40:00|227.47|225.07|227.23|224.83|227.83|225.43|227.17|224.77|0
1687434300000|2023-06-22 11:45:00|227.17|224.77|227.1|224.7|227.59|225.19|227.1|224.7|0
1687434600000|2023-06-22 11:50:00|227.17|224.77|226.74|224.34|227.22|224.82|226.62|224.22|0
1687434900000|2023-06-22 11:55:00|226.62|224.22|226.74|224.34|227.46|225.06|226.62|224.22|0
1687435200000|2023-06-22 12:00:00|226.62|224.22|227.1|224.7|227.34|224.94|226.26|223.86|0
1687435500000|2023-06-22 12:05:00|227.34|224.94|226.56|224.16|227.34|224.94|226.5|224.1|0
1687435800000|2023-06-22 12:10:00|226.74|224.34|227.1|224.7|227.1|224.7|226.38|223.98|0
1687436100000|2023-06-22 12:15:00|227.04|224.64|226.73|224.33|227.1|224.7|226.49|224.09|0
1687436400000|2023-06-22 12:20:00|226.85|224.45|226.61|224.21|226.85|224.45|226.49|224.09|0
1687436700000|2023-06-22 12:25:00|226.49|224.09|227.09|224.69|227.33|224.93|226.49|224.09|0
1687437000000|2023-06-22 12:30:00|226.97|224.57|224.46|222.06|227.03|224.63|224.1|221.7|0
1687437300000|2023-06-22 12:35:00|224.34|221.94|225.29|222.89|225.53|223.13|224.1|221.7|0
1687437600000|2023-06-22 12:40:00|225.41|223.01|225.89|223.49|226.25|223.85|224.81|222.41|0
1687437900000|2023-06-22 12:45:00|226.01|223.61|226.37|223.97|226.49|224.09|225.65|223.25|0
1687438200000|2023-06-22 12:50:00|226.49|224.09|226.97|224.57|226.97|224.57|225.89|223.49|0
1687438500000|2023-06-22 12:55:00|227.09|224.69|227.08|224.68|227.57|225.17|226.72|224.32|0
1687438800000|2023-06-22 13:00:00|227.32|224.92|226.36|223.96|227.57|225.17|226.24|223.84|0
1687439100000|2023-06-22 13:05:00|226.24|223.84|227.08|224.68|227.32|224.92|226.24|223.84|0
1687439400000|2023-06-22 13:10:00|227.2|224.8|227.68|225.28|227.68|225.28|226.84|224.44|0
1687439700000|2023-06-22 13:15:00|227.8|225.4|227.92|225.52|228.4|226|227.68|225.28|0
1687440000000|2023-06-22 13:20:00|228.04|225.64|227.8|225.4|228.28|225.88|227.8|225.4|0
1687440300000|2023-06-22 13:25:00|228.04|225.64|227.2|224.8|228.16|225.76|226.59|224.19|0
1687440600000|2023-06-22 13:30:00|226.83|224.43|228.16|225.76|228.28|225.88|226.71|224.31|0
1687440900000|2023-06-22 13:35:00|228.28|225.88|225.66|223.26|228.4|226|224.58|222.18|0
1687441200000|2023-06-22 13:40:00|225.9|223.5|224.34|221.94|226.75|224.35|224.34|221.94|0
1687441500000|2023-06-22 13:45:00|224.1|221.7|224.1|221.7|225.18|222.78|223.86|221.46|0
1687441800000|2023-06-22 13:50:00|224.22|221.82|222.3|219.9|224.22|221.82|221.95|219.55|0
1687442100000|2023-06-22 13:55:00|222.19|219.79|221.89|219.49|222.19|219.79|220.05|217.65|0
1687442400000|2023-06-22 14:00:00|221.47|219.07|220.64|218.24|222.42|220.02|220.52|218.12|0
1687442700000|2023-06-22 14:05:00|220.4|218|221.59|219.19|222.72|220.32|220.4|218|0
1687443000000|2023-06-22 14:10:00|221.47|219.07|219.16|216.76|223.16|220.76|218.92|216.52|0
1687443300000|2023-06-22 14:15:00|219.04|216.64|219.27|216.87|219.86|217.46|217.87|215.47|0
1687443600000|2023-06-22 14:20:00|219.39|216.99|220.68|218.28|221.03|218.63|219.15|216.75|0
1687443900000|2023-06-22 14:25:00|220.44|218.04|219.74|217.34|221.5|219.1|219.5|217.1|0
1687444200000|2023-06-22 14:30:00|219.62|217.22|219.74|217.34|220.56|218.16|218.57|216.17|0
1687444500000|2023-06-22 14:35:00|219.97|217.57|224.13|221.73|224.13|221.73|219.38|216.98|0
1687444800000|2023-06-22 14:40:00|224.49|222.09|226.86|224.46|228.66|226.26|223.78|221.38|0
1687445100000|2023-06-22 14:45:00|227.1|224.7|225.91|223.51|228.54|226.14|225.91|223.51|0
1687445400000|2023-06-22 14:50:00|225.67|223.27|227.46|225.06|227.58|225.18|225.31|222.91|0
1687445700000|2023-06-22 14:55:00|227.7|225.3|226.5|224.1|228.18|225.78|226.38|223.98|0
1687446000000|2023-06-22 15:00:00|226.62|224.22|224.48|222.08|226.62|224.22|224.12|221.72|0
1687446300000|2023-06-22 15:05:00|224.24|221.84|224|221.6|224.48|222.08|222.35|219.95|0
1687446600000|2023-06-22 15:10:00|223.77|221.37|224.71|222.31|225.54|223.14|223.77|221.37|0
1687446900000|2023-06-22 15:15:00|224.59|222.19|224|221.6|225.43|223.03|223.06|220.66|0
1687447200000|2023-06-22 15:20:00|223.88|221.48|221.71|219.31|225.66|223.26|220.88|218.48|0
1687447500000|2023-06-22 15:25:00|221.59|219.19|223.26|220.86|223.56|221.16|221|218.6|0
1687447800000|2023-06-22 15:30:00|223.02|220.62|222.43|220.03|223.74|221.34|221.72|219.32|0
1687448100000|2023-06-22 15:35:00|222.49|220.09|221.25|218.85|222.55|220.15|220.19|217.79|0
1687448400000|2023-06-22 15:40:00|221.13|218.73|219.13|216.73|221.25|218.85|218.66|216.26|0
1687448700000|2023-06-22 15:45:00|218.9|216.5|219.13|216.73|219.6|217.2|218.54|216.14|0
1687449000000|2023-06-22 15:50:00|219.01|216.61|220.54|218.14|220.54|218.14|218.66|216.26|0
1687449300000|2023-06-22 15:55:00|220.3|217.9|219.83|217.43|220.77|218.37|219.83|217.43|0
1687449600000|2023-06-22 16:00:00|219.71|217.31|221.83|219.43|222.54|220.14|219.71|217.31|0
1687449900000|2023-06-22 16:05:00|221.71|219.31|222.06|219.66|222.78|220.38|221.59|219.19|0
1687450200000|2023-06-22 16:10:00|221.95|219.55|222.3|219.9|222.66|220.26|221.59|219.19|0
1687450500000|2023-06-22 16:15:00|221.94|219.54|222.53|220.13|222.54|220.14|221|218.6|0
1687450800000|2023-06-22 16:20:00|222.77|220.37|220.41|218.01|222.89|220.49|220.41|218.01|0
1687451100000|2023-06-22 16:25:00|220.53|218.13|221.35|218.95|222.41|220.01|220.53|218.13|0
1687451400000|2023-06-22 16:30:00|221.11|218.71|220.52|218.12|221.82|219.42|220.41|218.01|0
1687451700000|2023-06-22 16:35:00|220.41|218.01|220.76|218.36|220.99|218.59|219.35|216.95|0
1687452000000|2023-06-22 16:40:00|220.88|218.48|221.11|218.71|221.35|218.95|220.17|217.77|0
1687452300000|2023-06-22 16:45:00|221.23|218.83|221.46|219.06|221.82|219.42|220.4|218|0
1687452600000|2023-06-22 16:50:00|221.34|218.94|222.41|220.01|222.41|220.01|221.34|218.94|0
1687452900000|2023-06-22 16:55:00|222.29|219.89|221.46|219.06|222.41|220.01|220.99|218.59|0
1687453200000|2023-06-22 17:00:00|221.34|218.94|224.78|222.38|225.26|222.86|221.34|218.94|0
1687453500000|2023-06-22 17:05:00|224.9|222.5|224.18|221.78|225.26|222.86|222.94|220.54|0
1687453800000|2023-06-22 17:10:00|224.3|221.9|223.71|221.31|224.42|222.02|223.35|220.95|0
1687454100000|2023-06-22 17:15:00|223.82|221.42|223.23|220.83|224.66|222.26|223.11|220.71|0
1687454400000|2023-06-22 17:20:00|223.11|220.71|222.75|220.35|223.58|221.18|222.75|220.35|0
1687454700000|2023-06-22 17:25:00|222.87|220.47|222.4|220|222.99|220.59|222.16|219.76|0
1687455000000|2023-06-22 17:30:00|222.28|219.88|222.63|220.23|222.87|220.47|221.69|219.29|0
1687455300000|2023-06-22 17:35:00|222.51|220.11|222.04|219.64|223.34|220.94|221.92|219.52|0
1687455600000|2023-06-22 17:40:00|221.92|219.52|220.39|217.99|221.92|219.52|220.39|217.99|0
1687455900000|2023-06-22 17:45:00|220.27|217.87|220.38|217.98|220.97|218.57|220.03|217.63|0
1687456200000|2023-06-22 17:50:00|220.5|218.1|220.15|217.75|220.62|218.22|219.68|217.28|0
1687456500000|2023-06-22 17:55:00|220.03|217.63|219.33|216.93|220.15|217.75|219.21|216.81|0
1687456800000|2023-06-22 18:00:00|219.44|217.04|218.74|216.34|219.68|217.28|218.5|216.1|0
1687457100000|2023-06-22 18:05:00|218.86|216.46|219.56|217.16|219.56|217.16|218.62|216.22|0
1687457400000|2023-06-22 18:10:00|219.67|217.27|219.09|216.69|219.79|217.39|218.85|216.45|0
1687457700000|2023-06-22 18:15:00|219.2|216.8|219.79|217.39|220.02|217.62|218.85|216.45|0
1687458000000|2023-06-22 18:20:00|219.67|217.27|218.97|216.57|220.14|217.74|218.97|216.57|0
1687458300000|2023-06-22 18:25:00|218.85|216.45|218.03|215.63|219.32|216.92|217.8|215.4|0
1687458600000|2023-06-22 18:30:00|217.91|215.51|218.26|215.86|219.08|216.68|216.52|214.12|0
1687458900000|2023-06-22 18:35:00|218.38|215.98|217.1|214.7|218.85|216.45|216.98|214.58|0
1687459200000|2023-06-22 18:40:00|216.98|214.58|217.21|214.81|217.79|215.39|216.86|214.46|0
1687459500000|2023-06-22 18:45:00|217.33|214.93|217.97|215.57|218.61|216.21|217.09|214.69|0
1687459800000|2023-06-22 18:50:00|218.02|215.62|217.21|214.81|218.14|215.74|217.21|214.81|0
1687460100000|2023-06-22 18:55:00|217.32|214.92|215.93|213.53|217.32|214.92|215.7|213.3|0
1687460400000|2023-06-22 19:00:00|215.7|213.3|217.09|214.69|217.09|214.69|215.58|213.18|0
1687460700000|2023-06-22 19:05:00|216.97|214.57|217.2|214.8|217.44|215.04|216.27|213.87|0
1687461000000|2023-06-22 19:10:00|217.32|214.92|215.98|213.58|219.57|217.17|215.63|213.23|0
1687461300000|2023-06-22 19:15:00|216.09|213.69|216.56|214.16|217.03|214.63|215.63|213.23|0
1687461600000|2023-06-22 19:20:00|216.44|214.04|217.49|215.09|218.19|215.79|216.44|214.04|0
1687461900000|2023-06-22 19:25:00|217.37|214.97|218.89|216.49|219.01|216.61|217.26|214.86|0
1687462200000|2023-06-22 19:30:00|219.01|216.61|219.25|216.85|219.95|217.55|219.01|216.61|0
1687462500000|2023-06-22 19:35:00|219.36|216.96|216.9|214.5|219.42|217.02|216.9|214.5|0
1687462800000|2023-06-22 19:40:00|216.79|214.39|216.43|214.03|217.37|214.97|216.43|214.03|0
1687463100000|2023-06-22 19:45:00|216.55|214.15|216.55|214.15|216.78|214.38|215.85|213.45|0
1687463400000|2023-06-22 19:50:00|216.43|214.03|214.98|212.58|217.13|214.73|214.98|212.58|0
1687463700000|2023-06-22 19:55:00|214.81|212.41|214.57|212.17|216.9|214.5|214.11|211.71|0
1687464000000|2023-06-22 20:00:00|214.23|211.83|214.34|211.94|215.04|212.64|213.76|211.36|0
1687464300000|2023-06-22 20:05:00|214.46|212.06|215.85|213.45|215.96|213.56|214.46|212.06|0
1687464600000|2023-06-22 20:10:00|215.96|213.56|215.38|212.98|215.96|213.56|215.15|212.75|0
1687464900000|2023-06-22 20:15:00|215.35|212.55|215.11|212.31|215.35|212.55|214.88|212.08|0
1687465200000|2023-06-22 20:20:00|215|212.2|215.35|212.55|215.46|212.66|214.65|211.85|0
1687465500000|2023-06-22 20:25:00|215.34|212.54|215|212.2|215.34|212.54|215|212.2|0
1687465800000|2023-06-22 20:30:00|214.88|212.08|214.65|211.85|214.88|212.08|214.53|211.73|0
1687466100000|2023-06-22 20:35:00|214.53|211.73|214.3|211.5|214.53|211.73|214.18|211.38|0
1687466400000|2023-06-22 20:40:00|214.18|211.38|214.07|211.27|214.18|211.38|214.07|211.27|0
1687466700000|2023-06-22 20:45:00|214.13|211.33|213.95|211.15|214.41|211.61|213.95|211.15|0
1687467000000|2023-06-22 20:50:00|213.83|211.03|213.26|210.46|214.06|211.26|213.26|210.46|0
1687467300000|2023-06-22 20:55:00|213.49|210.69|214.01|211.21|214.01|211.21|213.14|210.34|0
1687467600000|2023-06-22 21:00:00|213.75|210.95|213.36|210.56|213.77|210.97|213.23|210.43|0
1687467900000|2023-06-22 21:05:00|213.41|210.61|213.21|210.41|213.43|210.63|213.16|210.36|0
1687468200000|2023-06-22 21:10:00|213.22|210.42|213.43|210.63|213.43|210.63|213.21|210.41|0
1687468500000|2023-06-22 21:15:00|213.44|210.64|213.29|210.49|213.44|210.64|213.24|210.44|0
1687468800000|2023-06-22 21:20:00|213.39|210.59|213.42|210.62|213.42|210.62|213.39|210.59|0
1687469100000|2023-06-22 21:25:00|213.44|210.64|213.4|210.6|213.44|210.64|213.4|210.6|0
1687469400000|2023-06-22 21:30:00|213.42|210.62|213.5|210.7|213.59|210.79|213.4|210.6|0
1687469700000|2023-06-22 21:35:00|213.47|210.67|213.47|210.67|213.47|210.67|213.47|210.67|0
1687470000000|2023-06-22 21:40:00|213.42|210.62|213.54|210.74|213.54|210.74|213.35|210.55|0
1687470300000|2023-06-22 21:45:00|213.49|210.69|213.48|210.68|213.49|210.69|213.32|210.52|0
1687470900000|2023-06-22 21:55:00|213.41|210.61|213.17|210.37|213.51|210.71|213.17|210.37|0
1687471200000|2023-06-22 22:00:00|213.76|210.96|214.04|211.24|214.39|211.59|213.76|210.96|0
1687471500000|2023-06-22 22:05:00|214.16|211.36|214.39|211.59|214.39|211.59|214.04|211.24|0
1687471800000|2023-06-22 22:10:00|214.33|211.53|214.39|211.59|214.45|211.65|214.04|211.24|0
1687472100000|2023-06-22 22:15:00|214.27|211.47|214.04|211.24|214.27|211.47|214.04|211.24|0
1687472400000|2023-06-22 22:20:00|214.15|211.35|213.81|211.01|214.15|211.35|213.52|210.72|0
1687472700000|2023-06-22 22:25:00|213.69|210.89|213.57|210.77|213.92|211.12|213.46|210.66|0
1687473000000|2023-06-22 22:30:00|213.63|210.83|213.8|211|213.92|211.12|213.57|210.77|0
1687473300000|2023-06-22 22:35:00|213.86|211.06|213.8|211|213.92|211.12|213.8|211|0
1687473600000|2023-06-22 22:40:00|213.69|210.89|213.57|210.77|213.75|210.95|213.57|210.77|0
1687473900000|2023-06-22 22:45:00|213.63|210.83|213.8|211|213.8|211|213.57|210.77|0
1687474200000|2023-06-22 22:50:00|213.74|210.94|213.8|211|213.8|211|213.68|210.88|0
1687474500000|2023-06-22 22:55:00|213.68|210.88|213.8|211|213.8|211|213.68|210.88|0
1687474800000|2023-06-22 23:00:00|213.74|210.94|213.8|211|213.8|211|213.56|210.76|0
1687475100000|2023-06-22 23:05:00|213.68|210.88|214.02|211.22|214.02|211.22|213.68|210.88|0
1687475400000|2023-06-22 23:10:00|213.91|211.11|213.68|210.88|213.91|211.11|213.68|210.88|0
1687475700000|2023-06-22 23:15:00|213.79|210.99|213.79|210.99|213.79|210.99|213.74|210.94|0
1687476000000|2023-06-22 23:20:00|213.68|210.88|213.9|211.1|213.91|211.11|213.68|210.88|0
1687476300000|2023-06-22 23:25:00|214.02|211.22|214.02|211.22|214.13|211.33|214.02|211.22|0
1687476600000|2023-06-22 23:30:00|213.9|211.1|214.02|211.22|214.13|211.33|213.9|211.1|0
1687476900000|2023-06-22 23:35:00|213.9|211.1|213.9|211.1|214.02|211.22|213.85|211.05|0
1687477200000|2023-06-22 23:40:00|213.78|210.98|214.01|211.21|214.08|211.28|213.78|210.98|0
1687477500000|2023-06-22 23:45:00|214.13|211.33|214.01|211.21|214.25|211.45|213.9|211.1|0
1687477800000|2023-06-22 23:50:00|213.96|211.16|213.9|211.1|214.01|211.21|213.67|210.87|0
1687478100000|2023-06-22 23:55:00|214.01|211.21|214.47|211.67|214.59|211.79|213.9|211.1|0
1687478400000|2023-06-23 00:00:00|214.59|211.79|214.82|212.02|214.99|212.19|214.59|211.79|0
1687478700000|2023-06-23 00:05:00|214.93|212.13|214.82|212.02|214.93|212.13|214.59|211.79|0
1687479000000|2023-06-23 00:10:00|214.93|212.13|215.16|212.36|215.28|212.48|214.93|212.13|0
1687479300000|2023-06-23 00:15:00|215.28|212.48|215.11|212.31|215.51|212.71|215.05|212.25|0
1687479600000|2023-06-23 00:20:00|215.05|212.25|215.39|212.59|215.74|212.94|215.05|212.25|0
1687479900000|2023-06-23 00:25:00|215.34|212.54|215.62|212.82|215.68|212.88|215.28|212.48|0
1687480200000|2023-06-23 00:30:00|215.57|212.77|216.2|213.4|216.2|213.4|215.39|212.59|0
1687480500000|2023-06-23 00:35:00|216.09|213.29|215.85|213.05|216.2|213.4|215.74|212.94|0
1687480800000|2023-06-23 00:40:00|215.91|213.11|215.97|213.17|216.08|213.28|215.85|213.05|0
1687481100000|2023-06-23 00:45:00|216.03|213.23|215.62|212.82|216.03|213.23|215.62|212.82|0
1687481400000|2023-06-23 00:50:00|215.56|212.76|215.73|212.93|215.96|213.16|215.5|212.7|0
1687481700000|2023-06-23 00:55:00|215.62|212.82|215.96|213.16|216.08|213.28|215.62|212.82|0
1687482000000|2023-06-23 01:00:00|216.08|213.28|216.43|213.63|216.43|213.63|215.96|213.16|0
1687482300000|2023-06-23 01:05:00|216.37|213.57|216.42|213.62|216.54|213.74|216.31|213.51|0
1687482600000|2023-06-23 01:10:00|216.31|213.51|216.19|213.39|216.54|213.74|216.07|213.27|0
1687482900000|2023-06-23 01:15:00|216.25|213.45|216.54|213.74|216.54|213.74|216.07|213.27|0
1687483200000|2023-06-23 01:20:00|216.48|213.68|216.54|213.74|216.89|214.09|216.48|213.68|0
1687483500000|2023-06-23 01:25:00|216.65|213.85|216.65|213.85|216.77|213.97|216.54|213.74|0
1687483800000|2023-06-23 01:30:00|216.77|213.97|217.82|215.02|218.4|215.6|216.77|213.97|0
1687484100000|2023-06-23 01:35:00|217.93|215.13|218.64|215.84|218.75|215.95|217.82|215.02|0
1687484400000|2023-06-23 01:40:00|218.75|215.95|219.1|216.3|219.22|216.42|218.75|215.95|0
1687484700000|2023-06-23 01:45:00|218.99|216.19|219.42|216.62|219.89|217.09|218.99|216.19|0
1687485000000|2023-06-23 01:50:00|219.3|216.5|219.07|216.27|219.3|216.5|218.83|216.03|0
1687485300000|2023-06-23 01:55:00|218.95|216.15|219.18|216.38|219.65|216.85|218.83|216.03|0
1687485600000|2023-06-23 02:00:00|219.3|216.5|219.65|216.85|219.77|216.97|219.06|216.26|0
1687485900000|2023-06-23 02:05:00|219.77|216.97|220.12|217.32|220.24|217.44|219.65|216.85|0
1687486200000|2023-06-23 02:10:00|220|217.2|219.53|216.73|220|217.2|219.41|216.61|0
1687486500000|2023-06-23 02:15:00|219.65|216.85|219.88|217.08|219.88|217.08|219.65|216.85|0
1687486800000|2023-06-23 02:20:00|219.83|217.03|220.12|217.32|220.12|217.32|219.76|216.96|0
1687487100000|2023-06-23 02:25:00|220|217.2|220.23|217.43|220.23|217.43|219.88|217.08|0
1687487400000|2023-06-23 02:30:00|220.35|217.55|221.53|218.73|221.65|218.85|220.23|217.43|0
1687487700000|2023-06-23 02:35:00|221.42|218.62|221.41|218.61|221.53|218.73|221.06|218.26|0
1687488000000|2023-06-23 02:40:00|221.3|218.5|221.18|218.38|221.53|218.73|221.06|218.26|0
1687488300000|2023-06-23 02:45:00|221.12|218.32|221.17|218.37|221.29|218.49|221.06|218.26|0
1687488600000|2023-06-23 02:50:00|221.12|218.32|221.77|218.97|221.77|218.97|221.06|218.26|0
1687488900000|2023-06-23 02:55:00|221.71|218.91|221.17|218.37|221.71|218.91|220.94|218.14|0
1687489200000|2023-06-23 03:00:00|221.05|218.25|220.93|218.13|221.05|218.25|220.82|218.02|0
1687489500000|2023-06-23 03:05:00|221.05|218.25|220.93|218.13|221.17|218.37|220.7|217.9|0
1687489800000|2023-06-23 03:10:00|220.81|218.01|220.81|218.01|221.05|218.25|220.81|218.01|0
1687490100000|2023-06-23 03:15:00|220.93|218.13|220.93|218.13|221.05|218.25|220.81|218.01|0
1687490400000|2023-06-23 03:20:00|221.05|218.25|221.05|218.25|221.17|218.37|220.93|218.13|0
1687490700000|2023-06-23 03:25:00|221.16|218.36|220.81|218.01|221.28|218.48|220.69|217.89|0
1687491000000|2023-06-23 03:30:00|220.93|218.13|221.28|218.48|221.28|218.48|220.81|218.01|0
1687491300000|2023-06-23 03:35:00|221.4|218.6|220.45|217.65|221.4|218.6|220.33|217.53|0
1687491600000|2023-06-23 03:40:00|220.33|217.53|221.04|218.24|221.04|218.24|220.21|217.41|0
1687491900000|2023-06-23 03:45:00|220.92|218.12|220.8|218|221.16|218.36|220.8|218|0
1687492200000|2023-06-23 03:50:00|220.92|218.12|221.75|218.95|221.75|218.95|220.8|218|0
1687492500000|2023-06-23 03:55:00|221.99|219.19|222.34|219.54|222.58|219.78|221.98|219.18|0
1687492800000|2023-06-23 04:00:00|222.22|219.42|221.98|219.18|222.58|219.78|221.86|219.06|0
1687493100000|2023-06-23 04:05:00|222.1|219.3|222.46|219.66|222.46|219.66|222.1|219.3|0
1687493400000|2023-06-23 04:10:00|222.52|219.72|222.81|220.01|223.05|220.25|222.52|219.72|0
1687493700000|2023-06-23 04:15:00|222.93|220.13|222.93|220.13|223.05|220.25|222.69|219.89|0
1687494000000|2023-06-23 04:20:00|222.99|220.19|223.05|220.25|223.17|220.37|222.81|220.01|0
1687494300000|2023-06-23 04:25:00|223.17|220.37|224.84|222.04|224.84|222.04|223.11|220.31|0
1687494600000|2023-06-23 04:30:00|224.72|221.92|223.88|221.08|224.72|221.92|223.76|220.96|0
1687494900000|2023-06-23 04:35:00|223.82|221.02|223.52|220.72|224.12|221.32|223.52|220.72|0
1687495200000|2023-06-23 04:40:00|223.64|220.84|223.16|220.36|223.64|220.84|223.16|220.36|0
1687495500000|2023-06-23 04:45:00|223.04|220.24|223.16|220.36|223.52|220.72|223.04|220.24|0
1687495800000|2023-06-23 04:50:00|223.04|220.24|223.4|220.6|223.52|220.72|223.04|220.24|0
1687496100000|2023-06-23 04:55:00|223.28|220.48|223.51|220.71|223.63|220.83|223.28|220.48|0
1687496400000|2023-06-23 05:00:00|223.63|220.83|223.75|220.95|223.75|220.95|223.34|220.54|0
1687496700000|2023-06-23 05:05:00|223.69|220.89|222.8|220|223.69|220.89|222.68|219.88|0
1687497000000|2023-06-23 05:10:00|222.86|220.06|223.27|220.47|223.39|220.59|222.68|219.88|0
1687497300000|2023-06-23 05:15:00|223.21|220.41|222.91|220.11|223.27|220.47|222.56|219.76|0
1687497600000|2023-06-23 05:20:00|222.97|220.17|223.81|221.01|223.87|221.07|222.91|220.11|0
1687497900000|2023-06-23 05:25:00|223.87|221.07|224.1|221.3|224.58|221.78|223.69|220.89|0
1687498200000|2023-06-23 05:30:00|224.05|221.25|224.04|221.24|224.16|221.36|223.86|221.06|0
1687498500000|2023-06-23 05:35:00|223.98|221.18|223.62|220.82|223.98|221.18|223.5|220.7|0
1687498800000|2023-06-23 05:40:00|223.68|220.88|220.46|217.66|223.68|220.88|220.34|217.54|0
1687499100000|2023-06-23 05:45:00|220.53|217.73|219.99|217.19|220.82|218.02|219.99|217.19|0
1687499400000|2023-06-23 05:50:00|219.93|217.13|220.17|217.37|220.22|217.42|219.39|216.59|0
1687499700000|2023-06-23 05:55:00|220.1|217.3|219.75|216.95|220.58|217.78|219.75|216.95|0
1687500000000|2023-06-23 06:00:00|219.86|217.06|220.58|217.78|220.7|217.9|219.75|216.95|0
1687500300000|2023-06-23 06:05:00|220.38|217.98|221.09|218.69|221.57|219.17|220.26|217.86|0
1687500600000|2023-06-23 06:10:00|220.97|218.57|220.25|217.85|221.09|218.69|220.14|217.74|0
1687500900000|2023-06-23 06:15:00|220.14|217.74|220.49|218.09|220.61|218.21|220.13|217.73|0
1687501200000|2023-06-23 06:20:00|220.61|218.21|220.01|217.61|220.61|218.21|219.9|217.5|0
1687501500000|2023-06-23 06:25:00|219.89|217.49|220.25|217.85|220.49|218.09|219.89|217.49|0
1687501800000|2023-06-23 06:30:00|220.37|217.97|220.01|217.61|220.49|218.09|220.01|217.61|0
1687502100000|2023-06-23 06:35:00|219.95|217.55|220.65|218.25|220.89|218.49|219.89|217.49|0
1687502400000|2023-06-23 06:40:00|220.53|218.13|220.65|218.25|221.01|218.61|220.41|218.01|0
1687502700000|2023-06-23 06:45:00|220.53|218.13|220.88|218.48|220.88|218.48|220.53|218.13|0
1687503000000|2023-06-23 06:50:00|220.83|218.43|220.64|218.24|221|218.6|220.53|218.13|0
1687503300000|2023-06-23 06:55:00|220.59|218.19|220.05|217.65|220.59|218.19|219.69|217.29|0
1687503600000|2023-06-23 07:00:00|219.93|217.53|220.52|218.12|220.88|218.48|219.93|217.53|0
1687503900000|2023-06-23 07:05:00|220.4|218|219.33|216.93|220.4|218|219.22|216.82|0
1687504200000|2023-06-23 07:10:00|219.28|216.88|218.5|216.1|219.51|217.11|218.15|215.75|0
1687504500000|2023-06-23 07:15:00|218.27|215.87|218.38|215.98|218.62|216.22|217.32|214.92|0
1687504800000|2023-06-23 07:20:00|218.27|215.87|219.09|216.69|219.09|216.69|218.03|215.63|0
1687505100000|2023-06-23 07:25:00|219.04|216.64|219.68|217.28|220.04|217.64|218.74|216.34|0
1687505400000|2023-06-23 07:30:00|219.86|217.46|222.42|220.02|222.66|220.26|219.75|217.35|0
1687505700000|2023-06-23 07:35:00|222.3|219.9|222.42|220.02|222.9|220.5|221.89|219.49|0
1687506000000|2023-06-23 07:40:00|222.54|220.14|223.02|220.62|223.2|220.8|222.42|220.02|0
1687506300000|2023-06-23 07:45:00|223.14|220.74|223.14|220.74|224.94|222.54|223.02|220.62|0
1687506600000|2023-06-23 07:50:00|222.9|220.5|222.18|219.78|223.02|220.62|222.18|219.78|0
1687506900000|2023-06-23 07:55:00|221.94|219.54|221.82|219.42|222.48|220.08|221.82|219.42|0
1687507200000|2023-06-23 08:00:00|221.7|219.3|221.7|219.3|221.82|219.42|220.98|218.58|0
1687507500000|2023-06-23 08:05:00|221.76|219.36|220.62|218.22|221.82|219.42|220.15|217.75|0
1687507800000|2023-06-23 08:10:00|220.57|218.17|220.98|218.58|221.16|218.76|220.5|218.1|0
1687508100000|2023-06-23 08:15:00|220.86|218.46|221.22|218.82|221.34|218.94|220.38|217.98|0
1687508400000|2023-06-23 08:20:00|221.16|218.76|222.29|219.89|222.29|219.89|220.74|218.34|0
1687508700000|2023-06-23 08:25:00|222.23|219.83|221.93|219.53|222.53|220.13|221.57|219.17|0
1687509000000|2023-06-23 08:30:00|222.17|219.77|221.69|219.29|222.17|219.77|221.57|219.17|0
1687509300000|2023-06-23 08:35:00|221.75|219.35|220.85|218.45|221.75|219.35|220.73|218.33|0
1687509600000|2023-06-23 08:40:00|220.97|218.57|220.73|218.33|221.09|218.69|220.38|217.98|0
1687509900000|2023-06-23 08:45:00|220.85|218.45|221.45|219.05|221.8|219.4|220.49|218.09|0
1687510200000|2023-06-23 08:50:00|221.68|219.28|222.34|219.94|223.36|220.96|221.68|219.28|0
1687510500000|2023-06-23 08:55:00|222.22|219.82|222.76|220.36|222.88|220.48|222.16|219.76|0
1687510800000|2023-06-23 09:00:00|222.88|220.48|222.76|220.36|223|220.6|222.4|220|0
1687511100000|2023-06-23 09:05:00|222.64|220.24|222.52|220.12|223.12|220.72|222.16|219.76|0
1687511400000|2023-06-23 09:10:00|222.4|220|222.28|219.88|222.4|220|221.56|219.16|0
1687511700000|2023-06-23 09:15:00|222.16|219.76|222.15|219.75|222.34|219.94|221.68|219.28|0
1687512000000|2023-06-23 09:20:00|222.03|219.63|222.39|219.99|222.63|220.23|222.03|219.63|0
1687512300000|2023-06-23 09:25:00|222.45|220.05|222.87|220.47|223.23|220.83|222.39|219.99|0
1687512600000|2023-06-23 09:30:00|223.11|220.71|222.87|220.47|223.11|220.71|222.39|219.99|0
1687512900000|2023-06-23 09:35:00|222.75|220.35|221.91|219.51|222.81|220.41|221.79|219.39|0
1687513200000|2023-06-23 09:40:00|221.85|219.45|222.15|219.75|222.27|219.87|221.67|219.27|0
1687513500000|2023-06-23 09:45:00|222.39|219.99|222.39|219.99|222.51|220.11|222.03|219.63|0
1687513800000|2023-06-23 09:50:00|222.27|219.87|221.55|219.15|222.39|219.99|221.43|219.03|0
1687514100000|2023-06-23 09:55:00|221.43|219.03|221.19|218.79|221.55|219.15|220.95|218.55|0
1687514400000|2023-06-23 10:00:00|221.31|218.91|221.54|219.14|221.9|219.5|221.07|218.67|0
1687514700000|2023-06-23 10:05:00|221.61|219.21|222.24|219.84|222.71|220.31|221.07|218.67|0
1687515000000|2023-06-23 10:10:00|222.48|220.08|223.19|220.79|223.61|221.21|222.48|220.08|0
1687515300000|2023-06-23 10:15:00|223.25|220.85|223.97|221.57|224.03|221.63|222.83|220.43|0
1687515600000|2023-06-23 10:20:00|224.03|221.63|222.95|220.55|224.15|221.75|222.83|220.43|0
1687515900000|2023-06-23 10:25:00|222.89|220.49|223.31|220.91|223.37|220.97|222.83|220.43|0
1687516200000|2023-06-23 10:30:00|223.25|220.85|224.02|221.62|224.02|221.62|223.25|220.85|0
1687516500000|2023-06-23 10:35:00|224.14|221.74|224.5|222.1|224.74|222.34|223.9|221.5|0
1687516800000|2023-06-23 10:40:00|224.38|221.98|224.14|221.74|224.5|222.1|224.02|221.62|0
1687517100000|2023-06-23 10:45:00|224.26|221.86|224.26|221.86|224.38|221.98|224.02|221.62|0
1687517400000|2023-06-23 10:50:00|224.14|221.74|223.54|221.14|224.2|221.8|223.18|220.78|0
1687517700000|2023-06-23 10:55:00|223.6|221.2|223.89|221.49|224.25|221.85|223.42|221.02|0
1687518000000|2023-06-23 11:00:00|224.01|221.61|223.41|221.01|224.01|221.61|223.18|220.78|0
1687518300000|2023-06-23 11:05:00|223.48|221.08|222.76|220.36|223.48|221.08|222.58|220.18|0
1687518600000|2023-06-23 11:10:00|222.82|220.42|221.74|219.34|222.94|220.54|221.74|219.34|0
1687518900000|2023-06-23 11:15:00|221.62|219.22|222.1|219.7|222.22|219.82|221.62|219.22|0
1687519200000|2023-06-23 11:20:00|222.22|219.82|221.15|218.75|222.22|219.82|221.15|218.75|0
1687519500000|2023-06-23 11:25:00|221.03|218.63|221.5|219.1|221.5|219.1|220.67|218.27|0
1687519800000|2023-06-23 11:30:00|221.38|218.98|221.62|219.22|221.74|219.34|221.38|218.98|0
1687520100000|2023-06-23 11:35:00|221.68|219.28|221.74|219.34|221.97|219.57|221.38|218.98|0
1687520400000|2023-06-23 11:40:00|221.8|219.4|222.33|219.93|222.81|220.41|221.74|219.34|0
1687520700000|2023-06-23 11:45:00|222.27|219.87|222.33|219.93|222.75|220.35|222.21|219.81|0
1687521000000|2023-06-23 11:50:00|222.39|219.99|222.92|220.52|223.4|221|222.39|219.99|0
1687521300000|2023-06-23 11:55:00|222.8|220.4|222.56|220.16|222.99|220.59|222.27|219.87|0
1687521600000|2023-06-23 12:00:00|222.44|220.04|223.88|221.48|224.12|221.72|222.44|220.04|0
1687521900000|2023-06-23 12:05:00|224|221.6|224.35|221.95|224.59|222.19|223.52|221.12|0
1687522200000|2023-06-23 12:10:00|224.23|221.83|224.47|222.07|224.59|222.19|223.87|221.47|0
1687522500000|2023-06-23 12:15:00|224.59|222.19|224.79|222.39|225.55|223.15|224.23|221.83|0
1687522800000|2023-06-23 12:20:00|224.91|222.51|224.19|221.79|224.91|222.51|223.59|221.19|0
1687523100000|2023-06-23 12:25:00|224.07|221.67|224.73|222.33|224.73|222.33|223.95|221.55|0
1687523400000|2023-06-23 12:30:00|224.79|222.39|225.03|222.63|225.87|223.47|224.67|222.27|0
1687523700000|2023-06-23 12:35:00|225.15|222.75|227.32|224.92|227.81|225.41|225.03|222.63|0
1687524000000|2023-06-23 12:40:00|227.44|225.04|227.49|225.09|228.9|226.5|226.59|224.19|0
1687524300000|2023-06-23 12:45:00|227.62|225.22|229.31|226.91|229.72|227.32|227.62|225.22|0
1687524600000|2023-06-23 12:50:00|229.55|227.15|228.94|226.54|229.8|227.4|228.57|226.17|0
1687524900000|2023-06-23 12:55:00|229.06|226.66|228.82|226.42|229.55|227.15|228.33|225.93|0
1687525200000|2023-06-23 13:00:00|229.06|226.66|227.6|225.2|229.18|226.78|227.23|224.83|0
1687525500000|2023-06-23 13:05:00|227.72|225.32|227.96|225.56|229.42|227.02|227.48|225.08|0
1687525800000|2023-06-23 13:10:00|228.08|225.68|227.72|225.32|228.33|225.93|227.47|225.07|0
1687526100000|2023-06-23 13:15:00|227.6|225.2|229.3|226.9|229.42|227.02|227.6|225.2|0
1687526400000|2023-06-23 13:20:00|229.18|226.78|229.42|227.02|229.66|227.26|228.81|226.41|0
1687526700000|2023-06-23 13:25:00|229.54|227.14|230.03|227.63|230.15|227.75|229.17|226.77|0
1687527000000|2023-06-23 13:30:00|230.09|227.69|227.54|225.14|231.01|228.61|227.42|225.02|0
1687527300000|2023-06-23 13:35:00|227.42|225.02|227.78|225.38|229|226.6|226.45|224.05|0
1687527600000|2023-06-23 13:40:00|227.91|225.51|227.85|225.45|228.88|226.48|226.69|224.29|0
1687527900000|2023-06-23 13:45:00|227.54|225.14|229.61|227.21|230.1|227.7|227.54|225.14|0
1687528200000|2023-06-23 13:50:00|229.73|227.33|227.78|225.38|229.73|227.33|226.93|224.53|0
1687528500000|2023-06-23 13:55:00|227.9|225.5|227.05|224.65|228.39|225.99|226.44|224.04|0
1687528800000|2023-06-23 14:00:00|227.17|224.77|225.96|223.56|228.14|225.74|225.71|223.31|0
1687529100000|2023-06-23 14:05:00|225.83|223.43|225.11|222.71|226.93|224.53|224.87|222.47|0
1687529400000|2023-06-23 14:10:00|224.99|222.59|226.44|224.04|226.44|224.04|224.26|221.86|0
1687529700000|2023-06-23 14:15:00|226.32|223.92|224.38|221.98|226.32|223.92|224.26|221.86|0
1687530000000|2023-06-23 14:20:00|224.26|221.86|224.38|221.98|226.68|224.28|224.26|221.86|0
1687530300000|2023-06-23 14:25:00|224.26|221.86|225.59|223.19|226.68|224.28|224.26|221.86|0
1687530600000|2023-06-23 14:30:00|225.71|223.31|224.98|222.58|226.07|223.67|224.5|222.1|0
1687530900000|2023-06-23 14:35:00|225.22|222.82|221.84|219.44|226.19|223.79|221.84|219.44|0
1687531200000|2023-06-23 14:40:00|221.96|219.56|222.2|219.8|223.41|221.01|221.6|219.2|0
1687531500000|2023-06-23 14:45:00|222.32|219.92|223.65|221.25|224.13|221.73|222.08|219.68|0
1687531800000|2023-06-23 14:50:00|223.53|221.13|225.83|223.43|226.19|223.79|223.16|220.76|0
1687532100000|2023-06-23 14:55:00|225.95|223.55|224.85|222.45|227.17|224.77|224.85|222.45|0
1687532400000|2023-06-23 15:00:00|224.73|222.33|224.61|222.21|225.7|223.3|223.89|221.49|0
1687532700000|2023-06-23 15:05:00|224.73|222.33|225.21|222.81|225.82|223.42|223.88|221.48|0
1687533000000|2023-06-23 15:10:00|225.34|222.94|226.18|223.78|226.31|223.91|224.97|222.57|0
1687533300000|2023-06-23 15:15:00|226.31|223.91|226.43|224.03|226.67|224.27|225.58|223.18|0
1687533600000|2023-06-23 15:20:00|226.55|224.15|226.91|224.51|227.28|224.88|226.06|223.66|0
1687533900000|2023-06-23 15:25:00|227.03|224.63|227.03|224.63|228.38|225.98|226.91|224.51|0
1687534200000|2023-06-23 15:30:00|227.22|224.82|226.91|224.51|227.64|225.24|226.18|223.78|0
1687534500000|2023-06-23 15:35:00|226.79|224.39|224.96|222.56|227.03|224.63|224.6|222.2|0
1687534800000|2023-06-23 15:40:00|224.84|222.44|223.75|221.35|225.21|222.81|222.91|220.51|0
1687535100000|2023-06-23 15:45:00|223.63|221.23|223.75|221.35|224.11|221.71|222.91|220.51|0
1687535400000|2023-06-23 15:50:00|223.63|221.23|224.05|221.65|224.72|222.32|223.39|220.99|0
1687535700000|2023-06-23 15:55:00|223.99|221.59|223.51|221.11|224.47|222.07|223.39|220.99|0
1687536000000|2023-06-23 16:00:00|223.39|220.99|223.63|221.23|223.63|221.23|222.18|219.78|0
1687536300000|2023-06-23 16:05:00|223.51|221.11|223.02|220.62|223.87|221.47|223.02|220.62|0
1687536600000|2023-06-23 16:10:00|223.14|220.74|222.9|220.5|223.99|221.59|222.66|220.26|0
1687536900000|2023-06-23 16:15:00|223.02|220.62|220.86|218.46|223.02|220.62|220.62|218.22|0
1687537200000|2023-06-23 16:20:00|220.74|218.34|220.74|218.34|221.7|219.3|220.38|217.98|0
1687537500000|2023-06-23 16:25:00|220.62|218.22|220.14|217.74|220.97|218.57|220.02|217.62|0
1687537800000|2023-06-23 16:30:00|219.84|217.44|220.37|217.97|220.49|218.09|219.06|216.66|0
1687538100000|2023-06-23 16:35:00|220.49|218.09|220.61|218.21|221.33|218.93|220.13|217.73|0
1687538400000|2023-06-23 16:40:00|220.49|218.09|220.25|217.85|220.97|218.57|219.78|217.38|0
1687538700000|2023-06-23 16:45:00|220.13|217.73|219.89|217.49|220.49|218.09|219.66|217.26|0
1687539000000|2023-06-23 16:50:00|219.77|217.37|221.21|218.81|221.33|218.93|219.65|217.25|0
1687539300000|2023-06-23 16:55:00|221.33|218.93|220.13|217.73|221.33|218.93|219.89|217.49|0
1687539600000|2023-06-23 17:00:00|220.01|217.61|220.49|218.09|221.2|218.8|219.53|217.13|0
1687539900000|2023-06-23 17:05:00|220.61|218.21|220.01|217.61|221.68|219.28|220.01|217.61|0
1687540200000|2023-06-23 17:10:00|219.95|217.55|218.93|216.53|220.25|217.85|218.93|216.53|0
1687540500000|2023-06-23 17:15:00|219.05|216.65|219.41|217.01|219.53|217.13|218.69|216.29|0
1687540800000|2023-06-23 17:20:00|219.29|216.89|218.81|216.41|219.53|217.13|218.46|216.06|0
1687541100000|2023-06-23 17:25:00|218.75|216.35|218.69|216.29|219.29|216.89|218.34|215.94|0
1687541400000|2023-06-23 17:30:00|218.57|216.17|218.81|216.41|219.17|216.77|218.22|215.82|0
1687541700000|2023-06-23 17:35:00|218.69|216.29|217.98|215.58|218.69|216.29|217.98|215.58|0
1687542000000|2023-06-23 17:40:00|217.86|215.46|218.92|216.52|219.4|217|217.62|215.22|0
1687542300000|2023-06-23 17:45:00|219.04|216.64|219.28|216.88|219.64|217.24|218.81|216.41|0
1687542600000|2023-06-23 17:50:00|219.52|217.12|219.16|216.76|219.64|217.24|218.57|216.17|0
1687542900000|2023-06-23 17:55:00|219.04|216.64|219.75|217.35|219.75|217.35|218.68|216.28|0
1687543200000|2023-06-23 18:00:00|219.87|217.47|220.71|218.31|220.83|218.43|219.52|217.12|0
1687543500000|2023-06-23 18:05:00|220.47|218.07|221.55|219.15|221.67|219.27|220.47|218.07|0
1687543800000|2023-06-23 18:10:00|221.66|219.26|222.26|219.86|222.75|220.35|221.54|219.14|0
1687544100000|2023-06-23 18:15:00|222.38|219.98|222.14|219.74|222.5|220.1|221.66|219.26|0
1687544400000|2023-06-23 18:20:00|222.02|219.62|221.42|219.02|222.14|219.74|221.18|218.78|0
1687544700000|2023-06-23 18:25:00|221.54|219.14|221.98|219.58|222.62|220.22|221.5|219.1|0
1687545000000|2023-06-23 18:30:00|222.1|219.7|221.98|219.58|222.7|220.3|221.74|219.34|0
1687545300000|2023-06-23 18:35:00|222.22|219.82|224.03|221.63|224.15|221.75|221.85|219.45|0
1687545600000|2023-06-23 18:40:00|224.15|221.75|225.24|222.84|225.48|223.08|223.78|221.38|0
1687545900000|2023-06-23 18:45:00|225.36|222.96|225.79|223.39|227.19|224.79|225.18|222.78|0
1687546200000|2023-06-23 18:50:00|225.66|223.26|226.64|224.24|226.76|224.36|225.42|223.02|0
1687546500000|2023-06-23 18:55:00|226.76|224.36|226.27|223.87|226.89|224.49|225.66|223.26|0
1687546800000|2023-06-23 19:00:00|226.52|224.12|227.25|224.85|228.85|226.45|226.52|224.12|0
1687547100000|2023-06-23 19:05:00|227.37|224.97|225.54|223.14|227.62|225.22|225.42|223.02|0
1687547400000|2023-06-23 19:10:00|225.42|223.02|224.93|222.53|225.42|223.02|224.2|221.8|0
1687547700000|2023-06-23 19:15:00|224.8|222.4|223.71|221.31|225.17|222.77|223.71|221.31|0
1687548000000|2023-06-23 19:20:00|223.83|221.43|225.53|223.13|226.02|223.62|223.59|221.19|0
1687548300000|2023-06-23 19:25:00|225.41|223.01|225.53|223.13|226.02|223.62|225.17|222.77|0
1687548600000|2023-06-23 19:30:00|225.29|222.89|224.8|222.4|225.9|223.5|224.31|221.91|0
1687548900000|2023-06-23 19:35:00|224.68|222.28|223.58|221.18|224.68|222.28|223.1|220.7|0
1687549200000|2023-06-23 19:40:00|223.46|221.06|222.86|220.46|224.55|222.15|222.61|220.21|0
1687549500000|2023-06-23 19:45:00|222.98|220.58|223.22|220.82|223.82|221.42|222.49|220.09|0
1687549800000|2023-06-23 19:50:00|224.43|222.03|223.82|221.42|225.89|223.49|221.28|218.88|0
1687550100000|2023-06-23 19:55:00|223.7|221.3|225.04|222.64|226.13|223.73|222.01|219.61|0
1687550400000|2023-06-23 20:00:00|224.91|222.51|224.67|222.27|227.97|225.57|224.06|221.66|0
1687550700000|2023-06-23 20:05:00|224.79|222.39|225.57|223.17|225.69|223.29|224.79|222.39|0
1687551000000|2023-06-23 20:10:00|225.44|223.04|225.93|223.53|226.3|223.9|225.44|223.04|0
1687759200000|2023-06-26 06:00:00|222.21|219.41|222.75|219.95|223.3|220.5|222.21|219.41|0
1687759500000|2023-06-26 06:05:00|222.55|220.15|222.31|219.91|223.03|220.63|222.19|219.79|0
1687759800000|2023-06-26 06:10:00|222.43|220.03|222.55|220.15|222.55|220.15|221.94|219.54|0
1687760100000|2023-06-26 06:15:00|222.79|220.39|222.55|220.15|222.79|220.39|222.43|220.03|0
1687760400000|2023-06-26 06:20:00|222.67|220.27|222.18|219.78|222.67|220.27|222.06|219.66|0
1687760700000|2023-06-26 06:25:00|222.3|219.9|222.79|220.39|222.91|220.51|222.06|219.66|0
1687761000000|2023-06-26 06:30:00|222.91|220.51|222.66|220.26|223.03|220.63|222.66|220.26|0
1687761300000|2023-06-26 06:35:00|222.78|220.38|224.18|221.78|224.18|221.78|222.54|220.14|0
1687761600000|2023-06-26 06:40:00|224.3|221.9|224.54|222.14|224.66|222.26|224.06|221.66|0
1687761900000|2023-06-26 06:45:00|224.66|222.26|224.3|221.9|224.66|222.26|224.06|221.66|0
1687762200000|2023-06-26 06:50:00|224.18|221.78|223.69|221.29|224.18|221.78|223.69|221.29|0
1687762500000|2023-06-26 06:55:00|223.81|221.41|223.69|221.29|223.81|221.41|223.57|221.17|0
1687763100000|2023-06-26 07:05:00|225.87|223.47|226.97|224.57|227.21|224.81|225.38|222.98|0
1687763400000|2023-06-26 07:10:00|227.09|224.69|229.05|226.65|229.29|226.89|226.97|224.57|0
1687763700000|2023-06-26 07:15:00|228.92|226.52|229.78|227.38|229.91|227.51|228.37|225.97|0
1687764000000|2023-06-26 07:20:00|229.66|227.26|229.11|226.71|229.66|227.26|228.8|226.4|0
1687764300000|2023-06-26 07:25:00|229.04|226.64|229.66|227.26|230.15|227.75|228.62|226.22|0
1687764600000|2023-06-26 07:30:00|229.78|227.38|231.26|228.86|232|229.6|229.41|227.01|0
1687764900000|2023-06-26 07:35:00|231.13|228.73|232|229.6|232.99|230.59|231.13|228.73|0
1687765200000|2023-06-26 07:40:00|231.88|229.48|230.73|228.33|232.23|229.83|229.59|227.19|0
1687765500000|2023-06-26 07:45:00|230.61|228.21|230.11|227.71|231.23|228.83|230.11|227.71|0
1687765800000|2023-06-26 07:50:00|229.99|227.59|228.7|226.3|229.99|227.59|228.51|226.11|0
1687766100000|2023-06-26 07:55:00|228.76|226.36|228.39|225.99|228.76|226.36|227.9|225.5|0
1687766400000|2023-06-26 08:00:00|228.51|226.11|229.49|227.09|230.23|227.83|228.51|226.11|0
1687766700000|2023-06-26 08:05:00|229.62|227.22|230.48|228.08|230.72|228.32|229.49|227.09|0
1687767000000|2023-06-26 08:10:00|230.35|227.95|230.11|227.71|230.72|228.32|229.12|226.72|0
1687767300000|2023-06-26 08:15:00|230.17|227.77|230.6|228.2|230.84|228.44|229.12|226.72|0
1687767600000|2023-06-26 08:20:00|230.47|228.07|230.72|228.32|231.34|228.94|230.23|227.83|0
1687767900000|2023-06-26 08:25:00|230.78|228.38|231.46|229.06|231.58|229.18|230.72|228.32|0
1687768200000|2023-06-26 08:30:00|231.71|229.31|230.22|227.82|232.7|230.3|230.22|227.82|0
1687768500000|2023-06-26 08:35:00|230.41|228.01|229.36|226.96|230.47|228.07|228.62|226.22|0
1687768800000|2023-06-26 08:40:00|229.48|227.08|230.96|228.56|230.96|228.56|229.24|226.84|0
1687769100000|2023-06-26 08:45:00|231.08|228.68|232.57|230.17|232.69|230.29|230.96|228.56|0
1687769400000|2023-06-26 08:50:00|232.82|230.42|231.82|229.42|232.94|230.54|231.82|229.42|0
1687769700000|2023-06-26 08:55:00|231.7|229.3|231.76|229.36|232.2|229.8|231.33|228.93|0
1687770000000|2023-06-26 09:00:00|231.82|229.42|231.2|228.8|231.82|229.42|231.2|228.8|0
1687770300000|2023-06-26 09:05:00|231.14|228.74|230.83|228.43|231.33|228.93|230.46|228.06|0
1687770600000|2023-06-26 09:10:00|230.95|228.55|230.83|228.43|230.95|228.55|230.21|227.81|0
1687770900000|2023-06-26 09:15:00|230.65|228.25|229.78|227.38|230.71|228.31|229.78|227.38|0
1687771200000|2023-06-26 09:20:00|229.72|227.32|229.59|227.19|230.03|227.63|229.47|227.07|0
1687771500000|2023-06-26 09:25:00|229.47|227.07|229.59|227.19|229.84|227.44|228.73|226.33|0
1687771800000|2023-06-26 09:30:00|229.71|227.31|229.1|226.7|230.08|227.68|228.98|226.58|0
1687772100000|2023-06-26 09:35:00|229.22|226.82|228.73|226.33|229.47|227.07|228.24|225.84|0
1687772400000|2023-06-26 09:40:00|228.61|226.21|228.48|226.08|228.85|226.45|228.24|225.84|0
1687772700000|2023-06-26 09:45:00|228.6|226.2|228.6|226.2|228.73|226.33|228.11|225.71|0
1687773000000|2023-06-26 09:50:00|228.48|226.08|228.23|225.83|228.6|226.2|227.87|225.47|0
1687773300000|2023-06-26 09:55:00|228.36|225.96|227.84|225.44|229.22|226.82|227.72|225.32|0
1687773600000|2023-06-26 10:00:00|228.09|225.69|228.45|226.05|228.7|226.3|227.96|225.56|0
1687773900000|2023-06-26 10:05:00|228.52|226.12|228.45|226.05|228.95|226.55|228.27|225.87|0
1687774200000|2023-06-26 10:10:00|228.58|226.18|228.33|225.93|228.7|226.3|227.96|225.56|0
1687774500000|2023-06-26 10:15:00|228.21|225.81|228.57|226.17|228.57|226.17|228.2|225.8|0
1687774800000|2023-06-26 10:20:00|228.51|226.11|228.82|226.42|228.94|226.54|228.2|225.8|0
1687775100000|2023-06-26 10:25:00|228.94|226.54|228.82|226.42|229|226.6|228.57|226.17|0
1687775400000|2023-06-26 10:30:00|228.94|226.54|229.43|227.03|229.43|227.03|228.82|226.42|0
1687775700000|2023-06-26 10:35:00|229.55|227.15|228.81|226.41|229.55|227.15|228.26|225.86|0
1687776000000|2023-06-26 10:40:00|228.94|226.54|227.83|225.43|228.94|226.54|227.83|225.43|0
1687776300000|2023-06-26 10:45:00|227.71|225.31|228.56|226.16|228.69|226.29|227.71|225.31|0
1687776600000|2023-06-26 10:50:00|228.63|226.23|228.56|226.16|228.93|226.53|228.56|226.16|0
1687776900000|2023-06-26 10:55:00|228.63|226.23|229.42|227.02|229.42|227.02|228.56|226.16|0
1687777200000|2023-06-26 11:00:00|229.36|226.96|229.36|226.96|229.42|227.02|228.93|226.53|0
1687777500000|2023-06-26 11:05:00|229.42|227.02|228.81|226.41|229.67|227.27|228.81|226.41|0
1687777800000|2023-06-26 11:10:00|228.8|226.4|228.43|226.03|229.3|226.9|228.43|226.03|0
1687778100000|2023-06-26 11:15:00|228.56|226.16|228.31|225.91|228.56|226.16|228.31|225.91|0
1687778400000|2023-06-26 11:20:00|228.43|226.03|228.25|225.85|228.43|226.03|227.7|225.3|0
1687778700000|2023-06-26 11:25:00|228.31|225.91|228.06|225.66|228.8|226.4|228.06|225.66|0
1687779000000|2023-06-26 11:30:00|228.18|225.78|228.55|226.15|228.67|226.27|227.82|225.42|0
1687779300000|2023-06-26 11:35:00|228.43|226.03|228.06|225.66|228.55|226.15|227.69|225.29|0
1687779600000|2023-06-26 11:40:00|228.18|225.78|227.44|225.04|228.3|225.9|227.44|225.04|0
1687779900000|2023-06-26 11:45:00|227.57|225.17|226.59|224.19|227.69|225.29|226.59|224.19|0
1687780200000|2023-06-26 11:50:00|226.71|224.31|226.34|223.94|227.07|224.67|225.97|223.57|0
1687780500000|2023-06-26 11:55:00|226.4|224|226.46|224.06|226.95|224.55|226.1|223.7|0
1687780800000|2023-06-26 12:00:00|226.58|224.18|227.32|224.92|227.44|225.04|226.46|224.06|0
1687781100000|2023-06-26 12:05:00|227.26|224.86|228.3|225.9|228.42|226.02|227.19|224.79|0
1687781400000|2023-06-26 12:10:00|228.17|225.77|227.44|225.04|228.17|225.77|227.07|224.67|0
1687781700000|2023-06-26 12:15:00|227.56|225.16|227.19|224.79|228.29|225.89|227.19|224.79|0
1687782000000|2023-06-26 12:20:00|226.82|224.42|226.7|224.3|226.82|224.42|226.09|223.69|0
1687782300000|2023-06-26 12:25:00|226.58|224.18|225.84|223.44|226.88|224.48|225.72|223.32|0
1687782600000|2023-06-26 12:30:00|225.72|223.32|225.47|223.07|225.96|223.56|225.23|222.83|0
1687782900000|2023-06-26 12:35:00|225.42|223.02|225.96|223.56|226.45|224.05|225.23|222.83|0
1687783200000|2023-06-26 12:40:00|225.84|223.44|226.45|224.05|226.57|224.17|225.72|223.32|0
1687783500000|2023-06-26 12:45:00|226.57|224.17|226.57|224.17|227.3|224.9|226.45|224.05|0
1687783800000|2023-06-26 12:50:00|226.63|224.23|226.81|224.41|227.42|225.02|226.2|223.8|0
1687784100000|2023-06-26 12:55:00|226.93|224.53|226.93|224.53|227.3|224.9|226.57|224.17|0
1687784400000|2023-06-26 13:00:00|227.05|224.65|227.05|224.65|227.3|224.9|226.56|224.16|0
1687784700000|2023-06-26 13:05:00|226.93|224.53|227.91|225.51|228.28|225.88|226.93|224.53|0
1687785000000|2023-06-26 13:10:00|228.03|225.63|227.05|224.65|228.03|225.63|226.93|224.53|0
1687785300000|2023-06-26 13:15:00|226.93|224.53|227.54|225.14|227.66|225.26|226.68|224.28|0
1687785600000|2023-06-26 13:20:00|227.42|225.02|226.68|224.28|227.78|225.38|226.31|223.91|0
1687785900000|2023-06-26 13:25:00|226.62|224.22|228.77|226.37|228.89|226.49|226.62|224.22|0
1687786200000|2023-06-26 13:30:00|228.64|226.24|225.09|222.69|228.64|226.24|224.97|222.57|0
1687786500000|2023-06-26 13:35:00|224.85|222.45|221.75|219.35|225.15|222.75|221.14|218.74|0
1687786800000|2023-06-26 13:40:00|221.39|218.99|219.57|217.17|221.39|218.99|219.33|216.93|0
1687787100000|2023-06-26 13:45:00|219.45|217.05|219.93|217.53|219.93|217.53|217.89|215.49|0
1687787400000|2023-06-26 13:50:00|219.81|217.41|218.73|216.33|220.29|217.89|217.77|215.37|0
1687787700000|2023-06-26 13:55:00|218.61|216.21|220.28|217.88|221.24|218.84|218.25|215.85|0
1687788000000|2023-06-26 14:00:00|220.4|218|220.76|218.36|221.36|218.96|219.44|217.04|0
1687788300000|2023-06-26 14:05:00|220.64|218.24|220.76|218.36|220.88|218.48|218.72|216.32|0
1687788600000|2023-06-26 14:10:00|220.64|218.24|220.52|218.12|222.93|220.53|220.52|218.12|0
1687788900000|2023-06-26 14:15:00|220.4|218|220.99|218.59|221.36|218.96|219.2|216.8|0
1687789200000|2023-06-26 14:20:00|221.12|218.72|221.84|219.44|222.8|220.4|221.12|218.72|0
1687789500000|2023-06-26 14:25:00|221.96|219.56|221.96|219.56|222.8|220.4|221.23|218.83|0
1687789800000|2023-06-26 14:30:00|221.83|219.43|224.38|221.98|225.59|223.19|221.71|219.31|0
1687790100000|2023-06-26 14:35:00|224.62|222.22|227.18|224.78|227.3|224.9|224.25|221.85|0
1687790400000|2023-06-26 14:40:00|227.43|225.03|226.69|224.29|229.64|227.24|226.57|224.17|0
1687790700000|2023-06-26 14:45:00|226.81|224.41|224.37|221.97|227.06|224.66|224.37|221.97|0
1687791000000|2023-06-26 14:50:00|224.61|222.21|224.37|221.97|225.1|222.7|223.28|220.88|0
1687791300000|2023-06-26 14:55:00|224.61|222.21|224.49|222.09|225.59|223.19|224.37|221.97|0
1687791600000|2023-06-26 15:00:00|224.25|221.85|226.56|224.16|226.68|224.28|224.13|221.73|0
1687791900000|2023-06-26 15:05:00|226.93|224.53|227.42|225.02|228.65|226.25|226.81|224.41|0
1687792200000|2023-06-26 15:10:00|227.54|225.14|227.54|225.14|228.28|225.88|226.81|224.41|0
1687792500000|2023-06-26 15:15:00|227.66|225.26|229.01|226.61|229.14|226.74|226.68|224.28|0
1687792800000|2023-06-26 15:20:00|229.14|226.74|229.75|227.35|230.13|227.73|228.64|226.24|0
1687793100000|2023-06-26 15:25:00|230|227.6|227.71|225.31|230|227.6|226.97|224.57|0
1687793400000|2023-06-26 15:30:00|227.59|225.19|226.23|223.83|228.33|225.93|225.5|223.1|0
1687793700000|2023-06-26 15:35:00|226.36|223.96|225.99|223.59|226.48|224.08|225.13|222.73|0
1687794000000|2023-06-26 15:40:00|226.11|223.71|227.34|224.94|228.2|225.8|225.37|222.97|0
1687794300000|2023-06-26 15:45:00|227.46|225.06|225.49|223.09|227.71|225.31|225.12|222.72|0
1687794600000|2023-06-26 15:50:00|225.37|222.97|224.88|222.48|225.61|223.21|224.51|222.11|0
1687794900000|2023-06-26 15:55:00|224.76|222.36|224.27|221.87|225.74|223.34|224.27|221.87|0
1687795200000|2023-06-26 16:00:00|224.39|221.99|225.73|223.33|226.1|223.7|223.78|221.38|0
1687795500000|2023-06-26 16:05:00|225.86|223.46|229.31|226.91|229.81|227.41|225.86|223.46|0
1687795800000|2023-06-26 16:10:00|229.56|227.16|229.06|226.66|230.93|228.53|228.94|226.54|0
1687796100000|2023-06-26 16:15:00|228.94|226.54|228.44|226.04|229.68|227.28|227.08|224.68|0
1687796400000|2023-06-26 16:20:00|228.56|226.16|227.2|224.8|229.43|227.03|226.47|224.07|0
1687796700000|2023-06-26 16:25:00|227.33|224.93|228.44|226.04|228.44|226.04|227.08|224.68|0
1687797000000|2023-06-26 16:30:00|228.31|225.91|229.43|227.03|229.68|227.28|228.07|225.67|0
1687797300000|2023-06-26 16:35:00|229.3|226.9|229.67|227.27|230.17|227.77|228.19|225.79|0
1687797600000|2023-06-26 16:40:00|229.8|227.4|230.79|228.39|231.79|229.39|229.43|227.03|0
1687797900000|2023-06-26 16:45:00|230.67|228.27|230.42|228.02|231.29|228.89|229.18|226.78|0
1687798200000|2023-06-26 16:50:00|230.67|228.27|229.3|226.9|230.67|228.27|229.3|226.9|0
1687798500000|2023-06-26 16:55:00|229.17|226.77|228.12|225.72|229.79|227.39|228.06|225.66|0
1687798800000|2023-06-26 17:00:00|228.06|225.66|228.8|226.4|228.8|226.4|227.56|225.16|0
1687799100000|2023-06-26 17:05:00|228.67|226.27|228.8|226.4|229.29|226.89|228.18|225.78|0
1687799400000|2023-06-26 17:10:00|228.92|226.52|229.29|226.89|230.16|227.76|228.18|225.78|0
1687799700000|2023-06-26 17:15:00|229.17|226.77|226.66|224.26|229.29|226.89|226.66|224.26|0
1687800000000|2023-06-26 17:20:00|226.78|224.38|227.03|224.63|227.4|225|225.79|223.39|0
1687800300000|2023-06-26 17:25:00|227.15|224.75|225.55|223.15|228.64|226.24|225.18|222.78|0
1687800600000|2023-06-26 17:30:00|225.42|223.02|226.16|223.76|226.53|224.13|225.18|222.78|0
1687800900000|2023-06-26 17:35:00|226.04|223.64|226.04|223.64|227.15|224.75|225.79|223.39|0
1687801200000|2023-06-26 17:40:00|225.91|223.51|226.78|224.38|227.03|224.63|224.93|222.53|0
1687801500000|2023-06-26 17:45:00|226.9|224.5|226.03|223.63|227.02|224.62|225.54|223.14|0
1687801800000|2023-06-26 17:50:00|226.16|223.76|227.27|224.87|227.64|225.24|226.03|223.63|0
1687802100000|2023-06-26 17:55:00|227.15|224.75|227.64|225.24|228.01|225.61|226.65|224.25|0
1687802400000|2023-06-26 18:00:00|227.76|225.36|227.27|224.87|228.51|226.11|227.02|224.62|0
1687802700000|2023-06-26 18:05:00|227.39|224.99|228.38|225.98|228.88|226.48|227.39|224.99|0
1687803000000|2023-06-26 18:10:00|228.51|226.11|228.38|225.98|228.88|226.48|227.51|225.11|0
1687803300000|2023-06-26 18:15:00|228.26|225.86|228.88|226.48|229.13|226.73|228.01|225.61|0
1687803600000|2023-06-26 18:20:00|229.13|226.73|229.63|227.23|229.75|227.35|228.38|225.98|0
1687803900000|2023-06-26 18:25:00|229.62|227.22|228|225.6|229.62|227.22|227.76|225.36|0
1687804200000|2023-06-26 18:30:00|228.13|225.73|225.77|223.37|228.25|225.85|225.65|223.25|0
1687804500000|2023-06-26 18:35:00|225.9|223.5|224.42|222.02|226.27|223.87|224.3|221.9|0
1687804800000|2023-06-26 18:40:00|224.3|221.9|224.42|222.02|225.03|222.63|224.05|221.65|0
1687805100000|2023-06-26 18:45:00|224.29|221.89|224.42|222.02|225.03|222.63|224.05|221.65|0
1687805400000|2023-06-26 18:50:00|224.29|221.89|224.66|222.26|225.28|222.88|223.92|221.52|0
1687805700000|2023-06-26 18:55:00|224.78|222.38|225.15|222.75|225.77|223.37|224.29|221.89|0
1687806000000|2023-06-26 19:00:00|225.03|222.63|224.29|221.89|225.27|222.87|224.29|221.89|0
1687806300000|2023-06-26 19:05:00|224.41|222.01|224.16|221.76|224.9|222.5|223.92|221.52|0
1687806600000|2023-06-26 19:10:00|224.04|221.64|224.53|222.13|225.03|222.63|224.04|221.64|0
1687806900000|2023-06-26 19:15:00|224.29|221.89|224.65|222.25|225.15|222.75|224.04|221.64|0
1687807200000|2023-06-26 19:20:00|224.78|222.38|225.64|223.24|226.25|223.85|224.16|221.76|0
1687807500000|2023-06-26 19:25:00|225.76|223.36|225.27|222.87|225.88|223.48|225.02|222.62|0
1687807800000|2023-06-26 19:30:00|225.39|222.99|224.77|222.37|226.13|223.73|224.4|222|0
1687808100000|2023-06-26 19:35:00|224.9|222.5|225.26|222.86|225.39|222.99|224.53|222.13|0
1687808400000|2023-06-26 19:40:00|225.14|222.74|227.49|225.09|227.49|225.09|225.14|222.74|0
1687808700000|2023-06-26 19:45:00|227.86|225.46|228.98|226.58|230.85|228.45|227.86|225.46|0
1687809000000|2023-06-26 19:50:00|229.54|227.14|229.35|226.95|230.1|227.7|228.73|226.33|0
1687809300000|2023-06-26 19:55:00|229.85|227.45|231.23|228.83|232.36|229.96|229.47|227.07|0
1687809600000|2023-06-26 20:00:00|230.97|228.57|230.1|227.7|230.97|228.57|228.97|226.57|0
1687809900000|2023-06-26 20:05:00|229.97|227.57|229.72|227.32|230.22|227.82|229.35|226.95|0
1687810200000|2023-06-26 20:10:00|229.85|227.45|229.47|227.07|229.97|227.57|228.6|226.2|0
1687810500000|2023-06-26 20:15:00|229.67|226.87|229.67|226.87|230.04|227.24|229.42|226.62|0
1687810800000|2023-06-26 20:20:00|229.73|226.93|229.92|227.12|230.04|227.24|229.73|226.93|0
1687811100000|2023-06-26 20:25:00|230.04|227.24|229.91|227.11|230.04|227.24|229.67|226.87|0
1687811400000|2023-06-26 20:30:00|229.79|226.99|229.91|227.11|229.91|227.11|229.54|226.74|0
1687811700000|2023-06-26 20:35:00|230.04|227.24|230.04|227.24|230.29|227.49|230.04|227.24|0
1687812000000|2023-06-26 20:40:00|229.98|227.18|230.16|227.36|230.29|227.49|229.91|227.11|0
1687812300000|2023-06-26 20:45:00|230.04|227.24|230.39|227.59|230.52|227.72|228.63|225.83|0
1687812600000|2023-06-26 20:50:00|230.52|227.72|229.83|227.03|230.64|227.84|229.77|226.97|0
1687812900000|2023-06-26 20:55:00|229.89|227.09|229.92|227.12|230.02|227.22|229.77|226.97|0
1687813200000|2023-06-26 21:00:00|230.21|227.41|230.14|227.34|230.25|227.45|230.03|227.23|0
1687813500000|2023-06-26 21:05:00|230.17|227.37|229.99|227.19|230.25|227.45|229.95|227.15|0
1687813800000|2023-06-26 21:10:00|230.02|227.22|230.15|227.35|230.15|227.35|229.97|227.17|0
1687814100000|2023-06-26 21:15:00|230.06|227.26|230.12|227.32|230.21|227.41|230.06|227.26|0
1687814400000|2023-06-26 21:20:00|230.14|227.34|230.22|227.42|230.24|227.44|230.14|227.34|0
1687814700000|2023-06-26 21:25:00|230.2|227.4|230.2|227.4|230.2|227.4|230.17|227.37|0
1687815300000|2023-06-26 21:35:00|230.17|227.37|230.18|227.38|230.2|227.4|230.15|227.35|0
1687815600000|2023-06-26 21:40:00|230.2|227.4|230.27|227.47|230.37|227.57|230.2|227.4|0
1687815900000|2023-06-26 21:45:00|230.26|227.46|230.18|227.38|230.26|227.46|230.18|227.38|0
1687816200000|2023-06-26 21:50:00|230.22|227.42|230.01|227.21|230.22|227.42|229.94|227.14|0
1687816500000|2023-06-26 21:55:00|230.03|227.23|230.12|227.32|230.16|227.36|230.01|227.21|0
1687816800000|2023-06-26 22:00:00|229.57|226.77|229.75|226.95|229.75|226.95|229|226.2|0
1687817100000|2023-06-26 22:05:00|229.87|227.07|229.87|227.07|230|227.2|229.62|226.82|0
1687817400000|2023-06-26 22:10:00|229.81|227.01|229.37|226.57|230|227.2|229.31|226.51|0
1687817700000|2023-06-26 22:15:00|229.25|226.45|229.5|226.7|229.74|226.94|229.25|226.45|0
1687818000000|2023-06-26 22:20:00|229.49|226.69|229.99|227.19|229.99|227.19|229.37|226.57|0
1687818300000|2023-06-26 22:25:00|229.93|227.13|230.12|227.32|230.24|227.44|229.74|226.94|0
1687818600000|2023-06-26 22:30:00|230.06|227.26|230.11|227.31|230.49|227.69|229.99|227.19|0
1687818900000|2023-06-26 22:35:00|229.99|227.19|229.49|226.69|229.99|227.19|229.37|226.57|0
1687819200000|2023-06-26 22:40:00|229.55|226.75|229.24|226.44|229.74|226.94|229.18|226.38|0
1687819500000|2023-06-26 22:45:00|229.36|226.56|229.49|226.69|229.61|226.81|229.36|226.56|0
1687819800000|2023-06-26 22:50:00|229.43|226.63|229.24|226.44|229.49|226.69|229.24|226.44|0
1687820100000|2023-06-26 22:55:00|229.36|226.56|228.86|226.06|229.36|226.56|228.86|226.06|0
1687820400000|2023-06-26 23:00:00|228.99|226.19|228.74|225.94|228.99|226.19|228.61|225.81|0
1687820700000|2023-06-26 23:05:00|228.61|225.81|228.61|225.81|228.74|225.94|228.49|225.69|0
1687821000000|2023-06-26 23:10:00|228.73|225.93|228.61|225.81|228.86|226.06|228.61|225.81|0
1687821300000|2023-06-26 23:15:00|228.67|225.87|228.48|225.68|228.73|225.93|228.24|225.44|0
1687821600000|2023-06-26 23:20:00|228.61|225.81|228.61|225.81|228.73|225.93|228.48|225.68|0
1687821900000|2023-06-26 23:25:00|228.48|225.68|228.48|225.68|228.73|225.93|228.48|225.68|0
1687822200000|2023-06-26 23:30:00|228.36|225.56|228.36|225.56|228.48|225.68|228.23|225.43|0
1687822500000|2023-06-26 23:35:00|228.48|225.68|228.23|225.43|228.48|225.68|228.23|225.43|0
1687822800000|2023-06-26 23:40:00|228.35|225.55|228.35|225.55|228.35|225.55|228.1|225.3|0
1687823100000|2023-06-26 23:45:00|228.29|225.49|228.1|225.3|228.35|225.55|227.98|225.18|0
1687823400000|2023-06-26 23:50:00|227.98|225.18|227.73|224.93|228.23|225.43|227.73|224.93|0
1687823700000|2023-06-26 23:55:00|227.85|225.05|227.6|224.8|227.85|225.05|227.6|224.8|0
1687824000000|2023-06-27 00:00:00|227.73|224.93|227.6|224.8|227.85|225.05|227.48|224.68|0
1687824300000|2023-06-27 00:05:00|227.67|224.87|228.35|225.55|228.35|225.55|227.6|224.8|0
1687824600000|2023-06-27 00:10:00|228.47|225.67|228.04|225.24|228.47|225.67|227.79|224.99|0
1687824900000|2023-06-27 00:15:00|228.1|225.3|229.03|226.23|229.03|226.23|228.1|225.3|0
1687825200000|2023-06-27 00:20:00|229.09|226.29|228.84|226.04|229.09|226.29|228.34|225.54|0
1687825500000|2023-06-27 00:25:00|228.71|225.91|228.96|226.16|228.96|226.16|228.46|225.66|0
1687825800000|2023-06-27 00:30:00|228.84|226.04|228.59|225.79|228.96|226.16|228.59|225.79|0
1687826100000|2023-06-27 00:35:00|228.71|225.91|228.83|226.03|229.08|226.28|228.71|225.91|0
1687826400000|2023-06-27 00:40:00|228.9|226.1|228.71|225.91|228.9|226.1|228.58|225.78|0
1687826700000|2023-06-27 00:45:00|228.83|226.03|228.96|226.16|228.96|226.16|228.83|226.03|0
1687827000000|2023-06-27 00:50:00|228.83|226.03|229.08|226.28|229.2|226.4|228.83|226.03|0
1687827300000|2023-06-27 00:55:00|228.95|226.15|229.33|226.53|229.33|226.53|228.95|226.15|0
1687827600000|2023-06-27 01:00:00|229.2|226.4|229.08|226.28|229.7|226.9|229.08|226.28|0
1687827900000|2023-06-27 01:05:00|229.2|226.4|229.64|226.84|229.82|227.02|229.2|226.4|0
1687828200000|2023-06-27 01:10:00|229.57|226.77|229.7|226.9|229.7|226.9|229.45|226.65|0
1687828500000|2023-06-27 01:15:00|229.82|227.02|229.44|226.64|230.32|227.52|229.44|226.64|0
1687828800000|2023-06-27 01:20:00|229.51|226.71|229.32|226.52|229.69|226.89|229.32|226.52|0
1687829100000|2023-06-27 01:25:00|229.19|226.39|229.82|227.02|229.82|227.02|229.19|226.39|0
1687829400000|2023-06-27 01:30:00|229.94|227.14|229.07|226.27|230.19|227.39|228.69|225.89|0
1687829700000|2023-06-27 01:35:00|228.94|226.14|228.94|226.14|229.32|226.52|228.69|225.89|0
1687830000000|2023-06-27 01:40:00|228.82|226.02|228.44|225.64|228.82|226.02|228.32|225.52|0
1687830300000|2023-06-27 01:45:00|228.38|225.58|227.57|224.77|228.57|225.77|227.45|224.65|0
1687830600000|2023-06-27 01:50:00|227.7|224.9|227.94|225.14|228.32|225.52|227.7|224.9|0
1687830900000|2023-06-27 01:55:00|227.82|225.02|227.57|224.77|227.94|225.14|227.45|224.65|0
1687831200000|2023-06-27 02:00:00|227.45|224.65|228.06|225.26|228.19|225.39|227.45|224.65|0
1687831500000|2023-06-27 02:05:00|227.94|225.14|227.57|224.77|228.06|225.26|227.44|224.64|0
1687831800000|2023-06-27 02:10:00|227.44|224.64|227.44|224.64|227.57|224.77|227.07|224.27|0
1687832100000|2023-06-27 02:15:00|227.51|224.71|227.44|224.64|227.57|224.77|227.07|224.27|0
1687832400000|2023-06-27 02:20:00|227.56|224.76|227.5|224.7|227.81|225.01|227.44|224.64|0
1687832700000|2023-06-27 02:25:00|227.44|224.64|227.69|224.89|228.06|225.26|227.44|224.64|0
1687833000000|2023-06-27 02:30:00|227.81|225.01|227.56|224.76|227.93|225.13|227.56|224.76|0
1687833300000|2023-06-27 02:35:00|227.44|224.64|227.44|224.64|227.56|224.76|227.19|224.39|0
1687833600000|2023-06-27 02:40:00|227.31|224.51|228.18|225.38|228.3|225.5|227.31|224.51|0
1687833900000|2023-06-27 02:45:00|228.05|225.25|227.93|225.13|228.18|225.38|227.8|225|0
1687834200000|2023-06-27 02:50:00|228.05|225.25|227.8|225|228.18|225.38|227.68|224.88|0
1687834500000|2023-06-27 02:55:00|227.74|224.94|227.68|224.88|227.8|225|227.55|224.75|0
1687834800000|2023-06-27 03:00:00|227.62|224.82|227.55|224.75|227.92|225.12|227.55|224.75|0
1687835100000|2023-06-27 03:05:00|227.68|224.88|227.67|224.87|227.8|225|227.43|224.63|0
1687835400000|2023-06-27 03:10:00|227.8|225|227.8|225|228.17|225.37|227.8|225|0
1687835700000|2023-06-27 03:15:00|227.92|225.12|228.04|225.24|228.17|225.37|227.8|225|0
1687836000000|2023-06-27 03:20:00|227.92|225.12|227.79|224.99|227.92|225.12|227.67|224.87|0
1687836300000|2023-06-27 03:25:00|227.67|224.87|227.67|224.87|227.79|224.99|227.42|224.62|0
1687836600000|2023-06-27 03:30:00|227.55|224.75|227.42|224.62|227.92|225.12|227.42|224.62|0
1687836900000|2023-06-27 03:35:00|227.3|224.5|226.92|224.12|227.3|224.5|226.8|224|0
1687837200000|2023-06-27 03:40:00|226.8|224|227.05|224.25|227.17|224.37|226.8|224|0
1687837500000|2023-06-27 03:45:00|227.17|224.37|227.29|224.49|227.42|224.62|227.17|224.37|0
1687837800000|2023-06-27 03:50:00|227.42|224.62|227.91|225.11|228.03|225.23|227.42|224.62|0
1687838100000|2023-06-27 03:55:00|227.85|225.05|227.78|224.98|228.16|225.36|227.78|224.98|0
1687838400000|2023-06-27 04:00:00|227.91|225.11|227.91|225.11|228.03|225.23|227.78|224.98|0
1687838700000|2023-06-27 04:05:00|228.03|225.23|227.91|225.11|228.15|225.35|227.91|225.11|0
1687839000000|2023-06-27 04:10:00|228.03|225.23|227.41|224.61|228.03|225.23|227.41|224.61|0
1687839300000|2023-06-27 04:15:00|227.53|224.73|227.53|224.73|227.53|224.73|227.04|224.24|0
1687839600000|2023-06-27 04:20:00|227.6|224.8|227.16|224.36|227.6|224.8|227.03|224.23|0
1687839900000|2023-06-27 04:25:00|227.03|224.23|227.28|224.48|227.28|224.48|227.03|224.23|0
1687840200000|2023-06-27 04:30:00|227.16|224.36|227.53|224.73|227.53|224.73|227.16|224.36|0
1687840500000|2023-06-27 04:35:00|227.4|224.6|227.15|224.35|227.53|224.73|227.03|224.23|0
1687840800000|2023-06-27 04:40:00|227.03|224.23|227.03|224.23|227.15|224.35|226.78|223.98|0
1687841100000|2023-06-27 04:45:00|227.15|224.35|227.15|224.35|227.28|224.48|227.15|224.35|0
1687841400000|2023-06-27 04:50:00|227.09|224.29|227.27|224.47|227.4|224.6|226.9|224.1|0
1687841700000|2023-06-27 04:55:00|227.15|224.35|227.15|224.35|227.27|224.47|227.15|224.35|0
1687842000000|2023-06-27 05:00:00|227.09|224.29|227.39|224.59|227.39|224.59|226.9|224.1|0
1687842300000|2023-06-27 05:05:00|227.52|224.72|227.39|224.59|227.52|224.72|227.15|224.35|0
1687842600000|2023-06-27 05:10:00|227.27|224.47|226.71|223.91|227.27|224.47|226.65|223.85|0
1687842900000|2023-06-27 05:15:00|226.77|223.97|227.27|224.47|227.27|224.47|226.65|223.85|0
1687843200000|2023-06-27 05:20:00|227.14|224.34|226.65|223.85|227.14|224.34|226.52|223.72|0
1687843500000|2023-06-27 05:25:00|226.52|223.72|226.15|223.35|226.65|223.85|226.03|223.23|0
1687843800000|2023-06-27 05:30:00|226.09|223.29|226.03|223.23|226.52|223.72|225.78|222.98|0
1687844100000|2023-06-27 05:35:00|226.09|223.29|226.27|223.47|226.4|223.6|225.78|222.98|0
1687844400000|2023-06-27 05:40:00|226.4|223.6|226.64|223.84|226.77|223.97|226.39|223.59|0
1687844700000|2023-06-27 05:45:00|226.58|223.78|226.27|223.47|226.58|223.78|226.27|223.47|0
1687845000000|2023-06-27 05:50:00|226.33|223.53|226.02|223.22|226.52|223.72|225.78|222.98|0
1687845300000|2023-06-27 05:55:00|225.9|223.1|225.47|222.67|225.9|223.1|225.28|222.48|0
1687845600000|2023-06-27 06:00:00|225.53|222.73|225.4|222.6|226.14|223.34|225.16|222.36|0
1687845900000|2023-06-27 06:05:00|225.2|222.8|224.96|222.56|225.45|223.05|224.71|222.31|0
1687846200000|2023-06-27 06:10:00|224.83|222.43|225.2|222.8|225.45|223.05|224.83|222.43|0
1687846500000|2023-06-27 06:15:00|225.14|222.74|224.53|222.13|225.32|222.92|224.22|221.82|0
1687846800000|2023-06-27 06:20:00|224.46|222.06|225.07|222.67|225.44|223.04|224.46|222.06|0
1687847100000|2023-06-27 06:25:00|224.95|222.55|225.26|222.86|225.26|222.86|224.95|222.55|0
1687847400000|2023-06-27 06:30:00|225.2|222.8|224.95|222.55|225.32|222.92|224.83|222.43|0
1687847700000|2023-06-27 06:35:00|224.83|222.43|225.7|223.3|225.7|223.3|224.7|222.3|0
1687848000000|2023-06-27 06:40:00|225.58|223.18|225.28|222.88|225.7|223.3|225.21|222.81|0
1687848300000|2023-06-27 06:45:00|225.33|222.93|226.07|223.67|226.19|223.79|225.21|222.81|0
1687848600000|2023-06-27 06:50:00|226.19|223.79|226.19|223.79|226.44|224.04|226.07|223.67|0
1687848900000|2023-06-27 06:55:00|226.13|223.73|226.44|224.04|226.44|224.04|226.07|223.67|0
1687849200000|2023-06-27 07:00:00|226.68|224.28|224.84|222.44|226.68|224.28|224.72|222.32|0
1687849500000|2023-06-27 07:05:00|224.96|222.56|224.71|222.31|225.52|223.12|224.59|222.19|0
1687849800000|2023-06-27 07:10:00|224.96|222.56|224.1|221.7|225.15|222.75|223.98|221.58|0
1687850100000|2023-06-27 07:15:00|224.22|221.82|224.96|222.56|225.08|222.68|224.1|221.7|0
1687850400000|2023-06-27 07:20:00|225.08|222.68|225.45|223.05|225.51|223.11|224.47|222.07|0
1687850700000|2023-06-27 07:25:00|225.57|223.17|225.81|223.41|226.68|224.28|225.45|223.05|0
1687851000000|2023-06-27 07:30:00|225.94|223.54|227.17|224.77|227.41|225.01|225.88|223.48|0
1687851300000|2023-06-27 07:35:00|227.29|224.89|227.17|224.77|227.29|224.89|226.3|223.9|0
1687851600000|2023-06-27 07:40:00|227.04|224.64|227.16|224.76|227.66|225.26|226.92|224.52|0
1687851900000|2023-06-27 07:45:00|227.29|224.89|227.53|225.13|227.66|225.26|226.73|224.33|0
1687852200000|2023-06-27 07:50:00|227.41|225.01|226.91|224.51|227.53|225.13|226.67|224.27|0
1687852500000|2023-06-27 07:55:00|226.79|224.39|227.04|224.64|227.41|225.01|226.67|224.27|0
1687852800000|2023-06-27 08:00:00|227.16|224.76|226.67|224.27|227.53|225.13|226.67|224.27|0
1687853100000|2023-06-27 08:05:00|226.73|224.33|227.78|225.38|227.78|225.38|226.42|224.02|0
1687853400000|2023-06-27 08:10:00|227.65|225.25|226.79|224.39|227.78|225.38|226.54|224.14|0
1687853700000|2023-06-27 08:15:00|226.91|224.51|226.41|224.01|227.16|224.76|226.05|223.65|0
1687854000000|2023-06-27 08:20:00|226.29|223.89|227.4|225|227.4|225|226.29|223.89|0
1687854300000|2023-06-27 08:25:00|227.65|225.25|227.28|224.88|227.65|225.25|226.9|224.5|0
1687854600000|2023-06-27 08:30:00|227.4|225|228.02|225.62|228.26|225.86|227.34|224.94|0
1687854900000|2023-06-27 08:35:00|228.08|225.68|228.26|225.86|228.39|225.99|227.89|225.49|0
1687855200000|2023-06-27 08:40:00|228.33|225.93|228.95|226.55|229.5|227.1|228.26|225.86|0
1687855500000|2023-06-27 08:45:00|229|226.6|228.76|226.36|229.19|226.79|228.51|226.11|0
1687855800000|2023-06-27 08:50:00|228.63|226.23|228.51|226.11|229.25|226.85|228.26|225.86|0
1687856100000|2023-06-27 08:55:00|228.63|226.23|228.75|226.35|228.94|226.54|228.32|225.92|0
1687856400000|2023-06-27 09:00:00|228.63|226.23|229|226.6|229.25|226.85|228.63|226.23|0
1687856700000|2023-06-27 09:05:00|229.12|226.72|228.87|226.47|229.25|226.85|228.5|226.1|0
1687857000000|2023-06-27 09:10:00|229|226.6|229|226.6|229.25|226.85|228.38|225.98|0
1687857300000|2023-06-27 09:15:00|229.12|226.72|228.87|226.47|229.24|226.84|228.62|226.22|0
1687857600000|2023-06-27 09:20:00|228.94|226.54|228.62|226.22|228.94|226.54|228.13|225.73|0
1687857900000|2023-06-27 09:25:00|228.69|226.29|228.12|225.72|228.75|226.35|228.12|225.72|0
1687858200000|2023-06-27 09:30:00|228.25|225.85|228.25|225.85|228.93|226.53|228.25|225.85|0
1687858500000|2023-06-27 09:35:00|228.31|225.91|228.62|226.22|228.99|226.59|228.31|225.91|0
1687858800000|2023-06-27 09:40:00|228.74|226.34|228.68|226.28|228.74|226.34|228.49|226.09|0
1687859100000|2023-06-27 09:45:00|228.74|226.34|228.86|226.46|229.11|226.71|228.56|226.16|0
1687859400000|2023-06-27 09:50:00|228.74|226.34|228.61|226.21|228.86|226.46|228.49|226.09|0
1687859700000|2023-06-27 09:55:00|228.74|226.34|228.74|226.34|228.98|226.58|228.24|225.84|0
1687860000000|2023-06-27 10:00:00|228.86|226.46|228.36|225.96|228.86|226.46|228.24|225.84|0
1687860300000|2023-06-27 10:05:00|228.24|225.84|228.92|226.52|228.98|226.58|228.11|225.71|0
1687860600000|2023-06-27 10:10:00|228.98|226.58|228.73|226.33|228.98|226.58|228.48|226.08|0
1687860900000|2023-06-27 10:15:00|228.61|226.21|228.98|226.58|228.98|226.58|228.61|226.21|0
1687861200000|2023-06-27 10:20:00|229.1|226.7|228.85|226.45|229.23|226.83|228.6|226.2|0
1687861500000|2023-06-27 10:25:00|228.92|226.52|228.79|226.39|228.98|226.58|228.6|226.2|0
1687861800000|2023-06-27 10:30:00|228.67|226.27|227.86|225.46|228.85|226.45|227.68|225.28|0
1687862100000|2023-06-27 10:35:00|227.98|225.58|227.49|225.09|228.35|225.95|227.49|225.09|0
1687862400000|2023-06-27 10:40:00|227.61|225.21|227.61|225.21|228.23|225.83|227.48|225.08|0
1687862700000|2023-06-27 10:45:00|227.73|225.33|227.24|224.84|227.86|225.46|227.24|224.84|0
1687863000000|2023-06-27 10:50:00|227.3|224.9|227.23|224.83|227.61|225.21|226.86|224.46|0
1687863300000|2023-06-27 10:55:00|227.11|224.71|227.23|224.83|227.48|225.08|227.11|224.71|0
1687863600000|2023-06-27 11:00:00|227.36|224.96|228.22|225.82|228.35|225.95|227.23|224.83|0
1687863900000|2023-06-27 11:05:00|228.1|225.7|228.22|225.82|228.47|226.07|227.73|225.33|0
1687864200000|2023-06-27 11:10:00|228.34|225.94|228.41|226.01|228.47|226.07|227.85|225.45|0
1687864500000|2023-06-27 11:15:00|228.34|225.94|229.46|227.06|229.46|227.06|228.34|225.94|0
1687864800000|2023-06-27 11:20:00|229.58|227.18|229.21|226.81|229.58|227.18|228.96|226.56|0
1687865100000|2023-06-27 11:25:00|229.33|226.93|229.46|227.06|229.58|227.18|228.84|226.44|0
1687865400000|2023-06-27 11:30:00|229.58|227.18|229.58|227.18|230.33|227.93|229.46|227.06|0
1687865700000|2023-06-27 11:35:00|229.7|227.3|229.83|227.43|230.08|227.68|229.58|227.18|0
1687866000000|2023-06-27 11:40:00|229.95|227.55|230.2|227.8|230.45|228.05|229.58|227.18|0
1687866300000|2023-06-27 11:45:00|230.32|227.92|230.7|228.3|230.95|228.55|230.07|227.67|0
1687866600000|2023-06-27 11:50:00|230.82|228.42|231.07|228.67|231.57|229.17|230.7|228.3|0
1687866900000|2023-06-27 11:55:00|231.13|228.73|230.94|228.54|231.44|229.04|230.57|228.17|0
1687867200000|2023-06-27 12:00:00|231.01|228.61|231.07|228.67|231.94|229.54|230.57|228.17|0
1687867500000|2023-06-27 12:05:00|231.19|228.79|230.57|228.17|231.19|228.79|230.07|227.67|0
1687867800000|2023-06-27 12:10:00|230.44|228.04|231.19|228.79|231.56|229.16|230.07|227.67|0
1687868100000|2023-06-27 12:15:00|231.38|228.98|230.75|228.35|231.5|229.1|230.56|228.16|0
1687868400000|2023-06-27 12:20:00|230.81|228.41|231.06|228.66|231.56|229.16|230.81|228.41|0
1687868700000|2023-06-27 12:25:00|231.25|228.85|230.56|228.16|231.25|228.85|230.44|228.04|0
1687869000000|2023-06-27 12:30:00|231|228.6|228.94|226.54|231|228.6|228.82|226.42|0
1687869300000|2023-06-27 12:35:00|228.88|226.48|227.58|225.18|229.31|226.91|227.21|224.81|0
1687869600000|2023-06-27 12:40:00|227.45|225.05|227.45|225.05|227.95|225.55|227.08|224.68|0
1687869900000|2023-06-27 12:45:00|227.33|224.93|228.32|225.92|228.44|226.04|227.33|224.93|0
1687870200000|2023-06-27 12:50:00|228.19|225.79|228.93|226.53|229.18|226.78|228.13|225.73|0
1687870500000|2023-06-27 12:55:00|228.81|226.41|229.06|226.66|229.56|227.16|228.81|226.41|0
1687870800000|2023-06-27 13:00:00|229.18|226.78|229.24|226.84|229.8|227.4|229.06|226.66|0
1687871100000|2023-06-27 13:05:00|229.3|226.9|228.81|226.41|229.68|227.28|228.68|226.28|0
1687871400000|2023-06-27 13:10:00|228.93|226.53|228.06|225.66|229.43|227.03|228|225.6|0
1687871700000|2023-06-27 13:15:00|227.94|225.54|228.55|226.15|228.56|226.16|227.81|225.41|0
1687872000000|2023-06-27 13:20:00|228.68|226.28|228.55|226.15|228.68|226.28|228.31|225.91|0
1687872300000|2023-06-27 13:25:00|228.43|226.03|227.93|225.53|228.55|226.15|227.56|225.16|0
1687872600000|2023-06-27 13:30:00|228.06|225.66|226.33|223.93|228.55|226.15|225.83|223.43|0
1687872900000|2023-06-27 13:35:00|226.2|223.8|224.73|222.33|226.2|223.8|223.5|221.1|0
1687873200000|2023-06-27 13:40:00|224.6|222.2|224.49|222.09|225.39|222.99|223.38|220.98|0
1687873500000|2023-06-27 13:45:00|224.24|221.84|226.45|224.05|227.82|225.42|224.24|221.84|0
1687873800000|2023-06-27 13:50:00|226.58|224.18|225.96|223.56|227.07|224.67|224.61|222.21|0
1687874100000|2023-06-27 13:55:00|226.08|223.68|225.71|223.31|227.07|224.67|225.59|223.19|0
1687874400000|2023-06-27 14:00:00|225.53|223.13|225.34|222.94|227.69|225.29|224.36|221.96|0
1687874700000|2023-06-27 14:05:00|225.22|222.82|227.07|224.67|228.18|225.78|225.22|222.82|0
1687875000000|2023-06-27 14:10:00|227.56|225.16|227.31|224.91|229.8|227.4|227.19|224.79|0
1687875300000|2023-06-27 14:15:00|227.56|225.16|225.46|223.06|227.56|225.16|225.34|222.94|0
1687875600000|2023-06-27 14:20:00|225.58|223.18|223.49|221.09|225.71|223.31|222.51|220.11|0
1687875900000|2023-06-27 14:25:00|223.37|220.97|223.61|221.21|223.86|221.46|222.02|219.62|0
1687876200000|2023-06-27 14:30:00|223.49|221.09|222.75|220.35|224.35|221.95|221.65|219.25|0
1687876500000|2023-06-27 14:35:00|222.63|220.23|222.01|219.61|223.24|220.84|221.65|219.25|0
1687876800000|2023-06-27 14:40:00|222.14|219.74|222.87|220.47|223.49|221.09|221.52|219.12|0
1687877100000|2023-06-27 14:45:00|222.75|220.35|222.13|219.73|223.24|220.84|221.52|219.12|0
1687877400000|2023-06-27 14:50:00|221.89|219.49|221.15|218.75|222.01|219.61|220.54|218.14|0
1687877700000|2023-06-27 14:55:00|221.03|218.63|220.91|218.51|222.38|219.98|220.66|218.26|0
1687878000000|2023-06-27 15:00:00|220.66|218.26|223.11|220.71|223.11|220.71|220.3|217.9|0
1687878300000|2023-06-27 15:05:00|222.87|220.47|222.74|220.34|223.48|221.08|222.01|219.61|0
1687878600000|2023-06-27 15:10:00|223.11|220.71|222.25|219.85|224.71|222.31|222.25|219.85|0
1687878900000|2023-06-27 15:15:00|222.37|219.97|221.27|218.87|222.74|220.34|221.15|218.75|0
1687879200000|2023-06-27 15:20:00|221.15|218.75|220.29|217.89|221.39|218.99|219.81|217.41|0
1687879500000|2023-06-27 15:25:00|220.41|218.01|219.19|216.79|221.02|218.62|217.98|215.58|0
1687879800000|2023-06-27 15:30:00|219.07|216.67|218.95|216.55|219.31|216.91|218.46|216.06|0
1687880100000|2023-06-27 15:35:00|218.82|216.42|217.62|215.22|219.31|216.91|217.37|214.97|0
1687880400000|2023-06-27 15:40:00|217.74|215.34|217.86|215.46|218.58|216.18|217.62|215.22|0
1687880700000|2023-06-27 15:45:00|217.73|215.33|218.58|216.18|218.94|216.54|217.37|214.97|0
1687881000000|2023-06-27 15:50:00|218.46|216.06|217.13|214.73|218.46|216.06|217.13|214.73|0
1687881300000|2023-06-27 15:55:00|217.25|214.85|217.25|214.85|217.61|215.21|216.65|214.25|0
1687881600000|2023-06-27 16:00:00|217.37|214.97|216.77|214.37|217.73|215.33|216.65|214.25|0
1687881900000|2023-06-27 16:05:00|216.65|214.25|217.25|214.85|217.37|214.97|216.17|213.77|0
1687882200000|2023-06-27 16:10:00|217.37|214.97|216.64|214.24|217.49|215.09|216.4|214|0
1687882500000|2023-06-27 16:15:00|216.76|214.36|217.36|214.96|217.6|215.2|216.16|213.76|0
1687882800000|2023-06-27 16:20:00|217.24|214.84|216.16|213.76|217.48|215.08|216.16|213.76|0
1687883100000|2023-06-27 16:25:00|216.04|213.64|215.08|212.68|216.16|213.76|214.72|212.32|0
1687883400000|2023-06-27 16:30:00|214.96|212.56|214.84|212.44|215.68|213.28|214.72|212.32|0
1687883700000|2023-06-27 16:35:00|214.72|212.32|214.6|212.2|214.96|212.56|213.17|210.77|0
1687884000000|2023-06-27 16:40:00|214.48|212.08|214.13|211.73|215.08|212.68|214.01|211.61|0
1687884300000|2023-06-27 16:45:00|214.01|211.61|213.65|211.25|214.13|211.73|213.41|211.01|0
1687884600000|2023-06-27 16:50:00|213.77|211.37|214|211.6|214.12|211.72|213.18|210.78|0
1687884900000|2023-06-27 16:55:00|213.89|211.49|214.48|212.08|215.19|212.79|213.65|211.25|0
1687885200000|2023-06-27 17:00:00|214.6|212.2|214.48|212.08|214.95|212.55|214.12|211.72|0
1687885500000|2023-06-27 17:05:00|214.36|211.96|215.07|212.67|215.78|213.38|214.36|211.96|0
1687885800000|2023-06-27 17:10:00|215.19|212.79|214.24|211.84|215.31|212.91|214.12|211.72|0
1687886100000|2023-06-27 17:15:00|214.35|211.95|213.17|210.77|214.71|212.31|212.93|210.53|0
1687886400000|2023-06-27 17:20:00|213.05|210.65|211.87|209.47|213.17|210.77|211.64|209.24|0
1687886700000|2023-06-27 17:25:00|211.75|209.35|212.22|209.82|212.69|210.29|211.52|209.12|0
1687887000000|2023-06-27 17:30:00|212.1|209.7|211.16|208.76|212.1|209.7|210.46|208.06|0
1687887300000|2023-06-27 17:35:00|211.05|208.65|211.04|208.64|211.51|209.11|210.93|208.53|0
1687887600000|2023-06-27 17:40:00|210.93|208.53|210.57|208.17|210.93|208.53|209.99|207.59|0
1687887900000|2023-06-27 17:45:00|210.46|208.06|209.4|207|210.57|208.17|209.29|206.89|0
1687888200000|2023-06-27 17:50:00|209.64|207.24|209.74|207.34|211.15|208.75|208.94|206.54|0
1687888500000|2023-06-27 17:55:00|209.86|207.46|209.51|207.11|210.56|208.16|209.39|206.99|0
1687888800000|2023-06-27 18:00:00|209.39|206.99|209.16|206.76|209.97|207.57|209.16|206.76|0
1687889100000|2023-06-27 18:05:00|209.27|206.87|209.62|207.22|210.09|207.69|208.81|206.41|0
1687889400000|2023-06-27 18:10:00|209.39|206.99|208.34|205.94|209.39|206.99|208.34|205.94|0
1687889700000|2023-06-27 18:15:00|208.46|206.06|208.22|205.82|208.92|206.52|207.88|205.48|0
1687890000000|2023-06-27 18:20:00|208.11|205.71|208.11|205.71|208.46|206.06|207.88|205.48|0
1687890300000|2023-06-27 18:25:00|208.22|205.82|208.22|205.82|208.8|206.4|208.11|205.71|0
1687890600000|2023-06-27 18:30:00|208.11|205.71|208.1|205.7|208.34|205.94|207.64|205.24|0
1687890900000|2023-06-27 18:35:00|207.99|205.59|208.8|206.4|208.8|206.4|207.64|205.24|0
1687891200000|2023-06-27 18:40:00|208.68|206.28|209.38|206.98|209.96|207.56|208.68|206.28|0
1687891500000|2023-06-27 18:45:00|209.5|207.1|208.68|206.28|210.08|207.68|208.56|206.16|0
1687891800000|2023-06-27 18:50:00|208.56|206.16|208.33|205.93|208.91|206.51|207.87|205.47|0
1687892100000|2023-06-27 18:55:00|208.21|205.81|209.08|206.68|209.96|207.56|208.1|205.7|0
1687892400000|2023-06-27 19:00:00|208.97|206.57|208.03|205.63|208.97|206.57|207.45|205.05|0
1687892700000|2023-06-27 19:05:00|208.15|205.75|207.68|205.28|208.15|205.75|207.34|204.94|0
1687893000000|2023-06-27 19:10:00|207.8|205.4|207.33|204.93|208.73|206.33|207.33|204.93|0
1687893300000|2023-06-27 19:15:00|207.45|205.05|208.26|205.86|208.49|206.09|207.45|205.05|0
1687893600000|2023-06-27 19:20:00|208.14|205.74|207.79|205.39|208.61|206.21|207.79|205.39|0
1687893900000|2023-06-27 19:25:00|207.91|205.51|206.29|203.89|207.91|205.51|206.29|203.89|0
1687894200000|2023-06-27 19:30:00|206.4|204|207.79|205.39|208.02|205.62|206.06|203.66|0
1687894500000|2023-06-27 19:35:00|207.91|205.51|208.02|205.62|208.37|205.97|207.67|205.27|0
1687894800000|2023-06-27 19:40:00|207.91|205.51|207.09|204.69|208.02|205.62|206.98|204.58|0
1687895100000|2023-06-27 19:45:00|207.21|204.81|206.74|204.34|207.21|204.81|206.4|204|0
1687895400000|2023-06-27 19:50:00|208.02|205.62|208.02|205.62|208.83|206.43|207.44|205.04|0
1687895700000|2023-06-27 19:55:00|207.9|205.5|208.72|206.32|209.3|206.9|207.9|205.5|0
1687896000000|2023-06-27 20:00:00|209.18|206.78|210.47|208.07|210.94|208.54|209.18|206.78|0
1687896300000|2023-06-27 20:05:00|210.35|207.95|210.35|207.95|210.58|208.18|210.11|207.71|0
1687896600000|2023-06-27 20:10:00|210.46|208.06|210.23|207.83|210.7|208.3|210.11|207.71|0
1687896900000|2023-06-27 20:15:00|210.31|207.51|210.78|207.98|211.6|208.8|210.31|207.51|0
1687897200000|2023-06-27 20:20:00|210.9|208.1|211.01|208.21|211.13|208.33|210.78|207.98|0
1687897500000|2023-06-27 20:25:00|211.25|208.45|210.78|207.98|211.25|208.45|210.78|207.98|0
1687897800000|2023-06-27 20:30:00|210.89|208.09|211.01|208.21|211.01|208.21|210.78|207.98|0
1687898100000|2023-06-27 20:35:00|211.13|208.33|211.24|208.44|211.24|208.44|211.01|208.21|0
1687898400000|2023-06-27 20:40:00|211.13|208.33|211.01|208.21|211.24|208.44|210.89|208.09|0
1687898700000|2023-06-27 20:45:00|211.07|208.27|210.89|208.09|211.24|208.44|210.77|207.97|0
1687899000000|2023-06-27 20:50:00|211|208.2|210.77|207.97|211|208.2|210.71|207.91|0
1687899300000|2023-06-27 20:55:00|210.89|208.09|210.71|207.91|211|208.2|210.65|207.85|0
1687899600000|2023-06-27 21:00:00|210.9|208.1|210.6|207.8|210.9|208.1|210.6|207.8|0
1687899900000|2023-06-27 21:05:00|210.59|207.79|210.5|207.7|210.6|207.8|210.41|207.61|0
1687900200000|2023-06-27 21:10:00|210.41|207.61|210.77|207.97|211.05|208.25|210.35|207.55|0
1687900500000|2023-06-27 21:15:00|210.95|208.15|210.79|207.99|211.19|208.39|210.79|207.99|0
1687900800000|2023-06-27 21:20:00|210.74|207.94|210.82|208.02|210.98|208.18|210.74|207.94|0
1687901100000|2023-06-27 21:25:00|210.87|208.07|210.87|208.07|210.87|208.07|210.82|208.02|0
1687901400000|2023-06-27 21:30:00|210.91|208.11|210.91|208.11|210.91|208.11|210.91|208.11|0
1687901700000|2023-06-27 21:35:00|210.92|208.12|210.91|208.11|210.92|208.12|210.91|208.11|0
1687902000000|2023-06-27 21:40:00|210.89|208.09|210.94|208.14|211.03|208.23|210.89|208.09|0
1687902300000|2023-06-27 21:45:00|210.92|208.12|210.97|208.17|210.97|208.17|210.81|208.01|0
1687902600000|2023-06-27 21:50:00|210.92|208.12|211.11|208.31|211.13|208.33|210.92|208.12|0
1687902900000|2023-06-27 21:55:00|211.06|208.26|210.91|208.11|211.06|208.26|210.9|208.1|0
1687903200000|2023-06-27 22:00:00|211.05|208.25|211.1|208.3|211.16|208.36|210.75|207.95|0
1687903500000|2023-06-27 22:05:00|211.04|208.24|211.22|208.42|211.22|208.42|210.87|208.07|0
1687903800000|2023-06-27 22:10:00|211.1|208.3|211.33|208.53|211.33|208.53|210.86|208.06|0
1687904100000|2023-06-27 22:15:00|211.45|208.65|211.8|209|211.92|209.12|211.33|208.53|0
1687904400000|2023-06-27 22:20:00|211.68|208.88|211.33|208.53|211.68|208.88|211.21|208.41|0
1687904700000|2023-06-27 22:25:00|211.45|208.65|211.68|208.88|211.8|209|211.33|208.53|0
1687905000000|2023-06-27 22:30:00|211.56|208.76|211.8|209|211.92|209.12|211.56|208.76|0
1687905300000|2023-06-27 22:35:00|211.92|209.12|211.91|209.11|212.03|209.23|211.8|209|0
1687905600000|2023-06-27 22:40:00|212.03|209.23|212.27|209.47|212.27|209.47|212.03|209.23|0
1687905900000|2023-06-27 22:45:00|212.21|209.41|212.26|209.46|212.5|209.7|212.15|209.35|0
1687906200000|2023-06-27 22:50:00|212.38|209.58|212.38|209.58|212.5|209.7|212.26|209.46|0
1687906500000|2023-06-27 22:55:00|212.44|209.64|212.38|209.58|212.5|209.7|212.26|209.46|0
1687906800000|2023-06-27 23:00:00|212.44|209.64|212.5|209.7|212.5|209.7|212.38|209.58|0
1687907100000|2023-06-27 23:05:00|212.38|209.58|212.49|209.69|212.5|209.7|212.32|209.52|0
1687907400000|2023-06-27 23:10:00|212.61|209.81|213.08|210.28|213.08|210.28|212.61|209.81|0
1687907700000|2023-06-27 23:15:00|212.96|210.16|213.32|210.52|213.32|210.52|212.96|210.16|0
1687908000000|2023-06-27 23:20:00|213.44|210.64|213.2|210.4|213.44|210.64|212.85|210.05|0
1687908300000|2023-06-27 23:25:00|213.32|210.52|212.72|209.92|213.32|210.52|212.72|209.92|0
1687908600000|2023-06-27 23:30:00|212.84|210.04|212.78|209.98|212.96|210.16|212.72|209.92|0
1687908900000|2023-06-27 23:35:00|212.72|209.92|212.37|209.57|212.84|210.04|212.25|209.45|0
1687909200000|2023-06-27 23:40:00|212.49|209.69|212.48|209.68|212.49|209.69|212.25|209.45|0
1687909500000|2023-06-27 23:45:00|212.6|209.8|212.84|210.04|212.96|210.16|212.48|209.68|0
1687909800000|2023-06-27 23:50:00|212.72|209.92|212.43|209.63|212.84|210.04|212.01|209.21|0
1687910100000|2023-06-27 23:55:00|212.36|209.56|212.6|209.8|212.72|209.92|212.36|209.56|0
1687910400000|2023-06-28 00:00:00|212.48|209.68|212.01|209.21|212.6|209.8|212.01|209.21|0
1687910700000|2023-06-28 00:05:00|212.13|209.33|211.54|208.74|212.24|209.44|211.54|208.74|0
1687911000000|2023-06-28 00:10:00|211.65|208.85|211.89|209.09|212.01|209.21|211.54|208.74|0
1687911300000|2023-06-28 00:15:00|212|209.2|212.95|210.15|213.06|210.26|212|209.2|0
1687911600000|2023-06-28 00:20:00|213.06|210.26|212.95|210.15|213.13|210.33|212.47|209.67|0
1687911900000|2023-06-28 00:25:00|212.83|210.03|213.06|210.26|213.06|210.26|212.83|210.03|0
1687912200000|2023-06-28 00:30:00|213.18|210.38|213.3|210.5|213.89|211.09|212.94|210.14|0
1687912500000|2023-06-28 00:35:00|213.24|210.44|213.89|211.09|213.89|211.09|213.18|210.38|0
1687912800000|2023-06-28 00:40:00|213.77|210.97|213.65|210.85|214.12|211.32|213.53|210.73|0
1687913100000|2023-06-28 00:45:00|213.53|210.73|213.35|210.55|213.65|210.85|213.29|210.49|0
1687913400000|2023-06-28 00:50:00|213.41|210.61|213.65|210.85|213.65|210.85|213.35|210.55|0
1687913700000|2023-06-28 00:55:00|213.59|210.79|213.41|210.61|213.65|210.85|213.29|210.49|0
1687914000000|2023-06-28 01:00:00|213.29|210.49|213.05|210.25|213.41|210.61|212.93|210.13|0
1687914300000|2023-06-28 01:05:00|213.17|210.37|213.29|210.49|213.41|210.61|213.17|210.37|0
1687914600000|2023-06-28 01:10:00|213.41|210.61|213.4|210.6|213.41|210.61|213.17|210.37|0
1687914900000|2023-06-28 01:15:00|213.35|210.55|213.99|211.19|214.23|211.43|213.35|210.55|0
1687915200000|2023-06-28 01:20:00|214.06|211.26|213.99|211.19|214.35|211.55|213.99|211.19|0
1687915500000|2023-06-28 01:25:00|214.11|211.31|213.7|210.9|214.11|211.31|213.52|210.72|0
1687915800000|2023-06-28 01:30:00|213.64|210.84|213.52|210.72|213.75|210.95|212.93|210.13|0
1687916100000|2023-06-28 01:35:00|213.63|210.83|213.4|210.6|213.63|210.83|213.16|210.36|0
1687916400000|2023-06-28 01:40:00|213.34|210.54|213.51|210.71|213.51|210.71|213.04|210.24|0
1687916700000|2023-06-28 01:45:00|213.63|210.83|213.28|210.48|213.75|210.95|213.16|210.36|0
1687917000000|2023-06-28 01:50:00|213.39|210.59|213.51|210.71|213.87|211.07|213.28|210.48|0
1687917300000|2023-06-28 01:55:00|213.57|210.77|213.75|210.95|213.75|210.95|213.51|210.71|0
1687917600000|2023-06-28 02:00:00|213.63|210.83|213.63|210.83|213.74|210.94|213.39|210.59|0
1687917900000|2023-06-28 02:05:00|213.57|210.77|213.8|211|213.86|211.06|213.51|210.71|0
1687918200000|2023-06-28 02:10:00|213.86|211.06|213.98|211.18|213.98|211.18|213.62|210.82|0
1687918500000|2023-06-28 02:15:00|213.92|211.12|214.1|211.3|214.22|211.42|213.86|211.06|0
1687918800000|2023-06-28 02:20:00|214.21|211.41|214.09|211.29|214.33|211.53|213.98|211.18|0
1687919100000|2023-06-28 02:25:00|214.04|211.24|213.62|210.82|214.21|211.41|213.5|210.7|0
1687919400000|2023-06-28 02:30:00|213.5|210.7|213.03|210.23|213.68|210.88|212.91|210.11|0
1687919700000|2023-06-28 02:35:00|212.97|210.17|212.43|209.63|213.14|210.34|212.43|209.63|0
1687920000000|2023-06-28 02:40:00|212.55|209.75|211.73|208.93|212.55|209.75|211.73|208.93|0
1687920300000|2023-06-28 02:45:00|211.84|209.04|212.08|209.28|212.2|209.4|211.73|208.93|0
1687920600000|2023-06-28 02:50:00|211.96|209.16|212.31|209.51|212.55|209.75|211.84|209.04|0
1687920900000|2023-06-28 02:55:00|212.43|209.63|212.31|209.51|212.67|209.87|212.19|209.39|0
1687921200000|2023-06-28 03:00:00|212.25|209.45|212.07|209.27|212.31|209.51|211.96|209.16|0
1687921500000|2023-06-28 03:05:00|212.14|209.34|211.95|209.15|212.19|209.39|211.6|208.8|0
1687921800000|2023-06-28 03:10:00|212.07|209.27|211.84|209.04|212.07|209.27|211.6|208.8|0
1687922100000|2023-06-28 03:15:00|211.95|209.15|212.07|209.27|212.13|209.33|211.83|209.03|0
1687922400000|2023-06-28 03:20:00|212.13|209.33|212.07|209.27|212.31|209.51|211.95|209.15|0
1687922700000|2023-06-28 03:25:00|212.13|209.33|212.42|209.62|212.42|209.62|212.07|209.27|0
1687923000000|2023-06-28 03:30:00|212.36|209.56|212.18|209.38|212.42|209.62|212.18|209.38|0
1687923300000|2023-06-28 03:35:00|212.24|209.44|212.18|209.38|212.3|209.5|211.83|209.03|0
1687923600000|2023-06-28 03:40:00|212.06|209.26|212.18|209.38|212.3|209.5|212.01|209.21|0
1687923900000|2023-06-28 03:45:00|212.24|209.44|212.3|209.5|212.53|209.73|212.18|209.38|0
1687924200000|2023-06-28 03:50:00|212.36|209.56|212.18|209.38|212.53|209.73|212.06|209.26|0
1687924500000|2023-06-28 03:55:00|212.24|209.44|212.29|209.49|212.41|209.61|212.18|209.38|0
1687924800000|2023-06-28 04:00:00|212.18|209.38|212.53|209.73|212.53|209.73|212.18|209.38|0
1687925100000|2023-06-28 04:05:00|212.41|209.61|212.65|209.85|212.65|209.85|212.41|209.61|0
1687925400000|2023-06-28 04:10:00|212.53|209.73|212.53|209.73|212.65|209.85|212.41|209.61|0
1687925700000|2023-06-28 04:15:00|212.64|209.84|212.64|209.84|213|210.2|212.52|209.72|0
1687926000000|2023-06-28 04:20:00|212.59|209.79|213.06|210.26|213.11|210.31|212.59|209.79|0
1687926300000|2023-06-28 04:25:00|213.11|210.31|213.35|210.55|213.47|210.67|213.06|210.26|0
1687926600000|2023-06-28 04:30:00|213.47|210.67|213.11|210.31|213.47|210.67|212.99|210.19|0
1687926900000|2023-06-28 04:35:00|212.99|210.19|212.99|210.19|213.11|210.31|212.87|210.07|0
1687927200000|2023-06-28 04:40:00|213.05|210.25|212.99|210.19|213.11|210.31|212.87|210.07|0
1687927500000|2023-06-28 04:45:00|213.05|210.25|213.22|210.42|213.22|210.42|212.99|210.19|0
1687927800000|2023-06-28 04:50:00|213.11|210.31|213.1|210.3|213.11|210.31|212.99|210.19|0
1687928100000|2023-06-28 04:55:00|212.99|210.19|213.1|210.3|213.22|210.42|212.99|210.19|0
1687928400000|2023-06-28 05:00:00|213.22|210.42|213.1|210.3|213.22|210.42|212.87|210.07|0
1687928700000|2023-06-28 05:05:00|212.98|210.18|213.34|210.54|213.34|210.54|212.86|210.06|0
1687929000000|2023-06-28 05:10:00|213.4|210.6|213.1|210.3|213.4|210.6|213.1|210.3|0
1687929300000|2023-06-28 05:15:00|213.22|210.42|213.22|210.42|213.33|210.53|212.98|210.18|0
1687929600000|2023-06-28 05:20:00|213.33|210.53|212.62|209.82|213.33|210.53|212.62|209.82|0
1687929900000|2023-06-28 05:25:00|212.74|209.94|212.74|209.94|212.86|210.06|212.51|209.71|0
1687930200000|2023-06-28 05:30:00|212.62|209.82|212.62|209.82|213.09|210.29|212.62|209.82|0
1687930500000|2023-06-28 05:35:00|212.68|209.88|212.33|209.53|212.74|209.94|212.33|209.53|0
1687930800000|2023-06-28 05:40:00|212.38|209.58|211.44|208.64|212.5|209.7|211.44|208.64|0
1687931100000|2023-06-28 05:45:00|211.56|208.76|211.44|208.64|211.91|209.11|211.44|208.64|0
1687931400000|2023-06-28 05:50:00|211.56|208.76|211.79|208.99|212.03|209.23|211.44|208.64|0
1687931700000|2023-06-28 05:55:00|211.67|208.87|211.55|208.75|212.14|209.34|211.55|208.75|0
1687932000000|2023-06-28 06:00:00|211.5|208.7|211.67|208.87|211.91|209.11|211.32|208.52|0
1687932300000|2023-06-28 06:05:00|211.47|209.07|211.7|209.3|212.06|209.66|211.47|209.07|0
1687932600000|2023-06-28 06:10:00|211.59|209.19|211.35|208.95|211.94|209.54|211.35|208.95|0
1687932900000|2023-06-28 06:15:00|211.23|208.83|211.82|209.42|211.82|209.42|211.11|208.71|0
1687933200000|2023-06-28 06:20:00|211.94|209.54|212|209.6|212.05|209.65|211.7|209.3|0
1687933500000|2023-06-28 06:25:00|211.94|209.54|212.05|209.65|212.11|209.71|211.82|209.42|0
1687933800000|2023-06-28 06:30:00|211.93|209.53|212.05|209.65|212.17|209.77|211.82|209.42|0
1687934100000|2023-06-28 06:35:00|211.93|209.53|212.17|209.77|212.28|209.88|211.93|209.53|0
1687934400000|2023-06-28 06:40:00|212.05|209.65|212.28|209.88|212.52|210.12|212.05|209.65|0
1687934700000|2023-06-28 06:45:00|212.34|209.94|212.4|210|212.64|210.24|212.16|209.76|0
1687935000000|2023-06-28 06:50:00|212.34|209.94|212.4|210|212.52|210.12|212.16|209.76|0
1687935300000|2023-06-28 06:55:00|212.34|209.94|210.92|208.52|212.46|210.06|210.68|208.28|0
1687935600000|2023-06-28 07:00:00|211.39|208.99|211.51|209.11|211.98|209.58|210.92|208.52|0
1687935900000|2023-06-28 07:05:00|211.62|209.22|212.21|209.81|212.33|209.93|211.27|208.87|0
1687936200000|2023-06-28 07:10:00|212.33|209.93|211.15|208.75|212.33|209.93|211.03|208.63|0
1687936500000|2023-06-28 07:15:00|211.03|208.63|211.03|208.63|211.15|208.75|210.56|208.16|0
1687936800000|2023-06-28 07:20:00|210.91|208.51|211.26|208.86|211.74|209.34|210.91|208.51|0
1687937100000|2023-06-28 07:25:00|211.38|208.98|210.91|208.51|211.38|208.98|210.56|208.16|0
1687937400000|2023-06-28 07:30:00|210.79|208.39|210.91|208.51|210.91|208.51|210.08|207.68|0
1687937700000|2023-06-28 07:35:00|210.85|208.45|210.43|208.03|210.91|208.51|210.2|207.8|0
1687938000000|2023-06-28 07:40:00|210.32|207.92|209.85|207.45|210.32|207.92|209.38|206.98|0
1687938300000|2023-06-28 07:45:00|209.96|207.56|210.31|207.91|210.49|208.09|209.96|207.56|0
1687938600000|2023-06-28 07:50:00|210.2|207.8|211.49|209.09|211.49|209.09|210.2|207.8|0
1687938900000|2023-06-28 07:55:00|211.37|208.97|211.49|209.09|211.61|209.21|210.9|208.5|0
1687939200000|2023-06-28 08:00:00|211.37|208.97|211.67|209.27|211.91|209.51|210.9|208.5|0
1687939500000|2023-06-28 08:05:00|211.61|209.21|211.49|209.09|211.61|209.21|211.02|208.62|0
1687939800000|2023-06-28 08:10:00|211.37|208.97|210.78|208.38|211.61|209.21|210.78|208.38|0
1687940100000|2023-06-28 08:15:00|210.66|208.26|211.25|208.85|211.37|208.97|210.66|208.26|0
1687940400000|2023-06-28 08:20:00|211.37|208.97|210.01|207.61|211.37|208.97|209.95|207.55|0
1687940700000|2023-06-28 08:25:00|209.95|207.55|210.84|208.44|211.13|208.73|209.95|207.55|0
1687941000000|2023-06-28 08:30:00|210.89|208.49|211.48|209.08|211.48|209.08|210.66|208.26|0
1687941300000|2023-06-28 08:35:00|211.72|209.32|212.66|210.26|213.02|210.62|211.72|209.32|0
1687941600000|2023-06-28 08:40:00|212.78|210.38|212.66|210.26|212.9|210.5|212.43|210.03|0
1687941900000|2023-06-28 08:45:00|212.54|210.14|212.9|210.5|213.14|210.74|212.54|210.14|0
1687942200000|2023-06-28 08:50:00|212.96|210.56|212.66|210.26|213.13|210.73|212.42|210.02|0
1687942500000|2023-06-28 08:55:00|212.54|210.14|212.72|210.32|213.01|210.61|212.42|210.02|0
1687942800000|2023-06-28 09:00:00|212.78|210.38|212.89|210.49|212.89|210.49|212.18|209.78|0
1687943100000|2023-06-28 09:05:00|212.84|210.44|212.3|209.9|212.84|210.44|212.18|209.78|0
1687943400000|2023-06-28 09:10:00|212.24|209.84|212.53|210.13|212.65|210.25|211.94|209.54|0
1687943700000|2023-06-28 09:15:00|212.65|210.25|212.53|210.13|212.65|210.25|212.18|209.78|0
1687944000000|2023-06-28 09:20:00|212.41|210.01|212.18|209.78|212.41|210.01|211.94|209.54|0
1687944300000|2023-06-28 09:25:00|212.06|209.66|212.12|209.72|212.29|209.89|211.82|209.42|0
1687944600000|2023-06-28 09:30:00|212.06|209.66|211.82|209.42|212.65|210.25|211.7|209.3|0
1687944900000|2023-06-28 09:35:00|211.7|209.3|211.82|209.42|211.94|209.54|211.23|208.83|0
1687945200000|2023-06-28 09:40:00|211.7|209.3|211.58|209.18|211.88|209.48|211.46|209.06|0
1687945500000|2023-06-28 09:45:00|211.52|209.12|211.81|209.41|211.93|209.53|211.34|208.94|0
1687945800000|2023-06-28 09:50:00|211.93|209.53|212.29|209.89|212.41|210.01|211.93|209.53|0
1687946100000|2023-06-28 09:55:00|212.17|209.77|211.57|209.17|212.29|209.89|211.46|209.06|0
1687946400000|2023-06-28 10:00:00|211.46|209.06|211.34|208.94|211.57|209.17|211.22|208.82|0
1687946700000|2023-06-28 10:05:00|211.4|209|210.86|208.46|211.4|209|210.86|208.46|0
1687947000000|2023-06-28 10:10:00|210.81|208.41|210.74|208.34|211.1|208.7|210.51|208.11|0
1687947300000|2023-06-28 10:15:00|210.63|208.23|210.39|207.99|210.63|208.23|210.39|207.99|0
1687947600000|2023-06-28 10:20:00|210.45|208.05|210.39|207.99|210.62|208.22|210.27|207.87|0
1687947900000|2023-06-28 10:25:00|210.27|207.87|209.8|207.4|210.51|208.11|209.68|207.28|0
1687948200000|2023-06-28 10:30:00|209.68|207.28|209.68|207.28|210.15|207.75|209.68|207.28|0
1687948500000|2023-06-28 10:35:00|209.8|207.4|210.38|207.98|210.5|208.1|209.68|207.28|0
1687948800000|2023-06-28 10:40:00|210.5|208.1|211.21|208.81|211.44|209.04|210.5|208.1|0
1687949100000|2023-06-28 10:45:00|211.33|208.93|210.6|208.2|211.33|208.93|210.6|208.2|0
1687949400000|2023-06-28 10:50:00|210.48|208.08|210.6|208.2|210.72|208.32|210.24|207.84|0
1687949700000|2023-06-28 10:55:00|210.71|208.31|210.07|207.67|210.71|208.31|210.07|207.67|0
1687950000000|2023-06-28 11:00:00|210.12|207.72|209.18|206.78|210.24|207.84|208.72|206.32|0
1687950300000|2023-06-28 11:05:00|209.3|206.9|209.18|206.78|209.54|207.14|208.95|206.55|0
1687950600000|2023-06-28 11:10:00|209.07|206.67|208.71|206.31|209.18|206.78|208.6|206.2|0
1687950900000|2023-06-28 11:15:00|208.6|206.2|208.71|206.31|208.95|206.55|208.3|205.9|0
1687951200000|2023-06-28 11:20:00|208.83|206.43|208.94|206.54|209.06|206.66|208.71|206.31|0
1687951500000|2023-06-28 11:25:00|209.06|206.66|209.18|206.78|209.18|206.78|208.83|206.43|0
1687951800000|2023-06-28 11:30:00|209.06|206.66|209.76|207.36|209.88|207.48|209.06|206.66|0
1687952100000|2023-06-28 11:35:00|209.64|207.24|209.53|207.13|210|207.6|209.41|207.01|0
1687952400000|2023-06-28 11:40:00|209.41|207.01|210.11|207.71|210.35|207.95|209.41|207.01|0
1687952700000|2023-06-28 11:45:00|210.23|207.83|210.35|207.95|210.46|208.06|210.11|207.71|0
1687953000000|2023-06-28 11:50:00|210.46|208.06|210.93|208.53|211.17|208.77|210.23|207.83|0
1687953300000|2023-06-28 11:55:00|211.05|208.65|211.4|209|211.4|209|210.58|208.18|0
1687953600000|2023-06-28 12:00:00|211.17|208.77|212.35|209.95|212.47|210.07|211.05|208.65|0
1687953900000|2023-06-28 12:05:00|212.23|209.83|211.4|209|212.29|209.89|211.17|208.77|0
1687954200000|2023-06-28 12:10:00|211.52|209.12|211.4|209|211.99|209.59|211.4|209|0
1687954500000|2023-06-28 12:15:00|211.52|209.12|211.4|209|211.87|209.47|211.16|208.76|0
1687954800000|2023-06-28 12:20:00|211.28|208.88|211.28|208.88|211.63|209.23|211.16|208.76|0
1687955100000|2023-06-28 12:25:00|211.04|208.64|210.69|208.29|211.16|208.76|210.45|208.05|0
1687955400000|2023-06-28 12:30:00|210.57|208.17|211.28|208.88|211.28|208.88|210.57|208.17|0
1687955700000|2023-06-28 12:35:00|211.39|208.99|211.51|209.11|211.51|209.11|211.04|208.64|0
1687956000000|2023-06-28 12:40:00|211.75|209.35|212.69|210.29|212.81|210.41|211.63|209.23|0
1687956300000|2023-06-28 12:45:00|212.81|210.41|212.93|210.53|212.93|210.53|212.46|210.06|0
1687956600000|2023-06-28 12:50:00|213.05|210.65|212.34|209.94|213.29|210.89|212.22|209.82|0
1687956900000|2023-06-28 12:55:00|212.45|210.05|212.33|209.93|212.81|210.41|212.33|209.93|0
1687957200000|2023-06-28 13:00:00|212.22|209.82|211.86|209.46|212.33|209.93|211.74|209.34|0
1687957500000|2023-06-28 13:05:00|211.98|209.58|212.21|209.81|212.69|210.29|211.98|209.58|0
1687957800000|2023-06-28 13:10:00|212.33|209.93|212.69|210.29|212.8|210.4|212.33|209.93|0
1687958100000|2023-06-28 13:15:00|212.75|210.35|212.92|210.52|213.04|210.64|212.57|210.17|0
1687958400000|2023-06-28 13:20:00|212.8|210.4|212.45|210.05|212.8|210.4|212.45|210.05|0
1687958700000|2023-06-28 13:25:00|212.51|210.11|213.34|210.94|213.63|211.23|212.45|210.05|0
1687959000000|2023-06-28 13:30:00|213.28|210.88|212.92|210.52|214.12|211.72|212.92|210.52|0
1687959300000|2023-06-28 13:35:00|213.16|210.76|211.57|209.17|213.4|211|211.33|208.93|0
1687959600000|2023-06-28 13:40:00|211.69|209.29|212.16|209.76|212.28|209.88|210.38|207.98|0
1687959900000|2023-06-28 13:45:00|212.4|210|213|210.6|214.43|212.03|212.16|209.76|0
1687960200000|2023-06-28 13:50:00|213.12|210.72|212.99|210.59|214.31|211.91|211.92|209.52|0
1687960500000|2023-06-28 13:55:00|212.76|210.36|210.61|208.21|213.35|210.95|210.26|207.86|0
1687960800000|2023-06-28 14:00:00|211.33|208.93|212.4|210|213.23|210.83|210.73|208.33|0
1687961100000|2023-06-28 14:05:00|212.28|209.88|212.27|209.87|213.23|210.83|211.56|209.16|0
1687961400000|2023-06-28 14:10:00|212.39|209.99|212.75|210.35|214.31|211.91|212.16|209.76|0
1687961700000|2023-06-28 14:15:00|213.23|210.83|209.54|207.14|213.23|210.83|209.54|207.14|0
1687962000000|2023-06-28 14:20:00|209.31|206.91|210.84|208.44|210.96|208.56|208.48|206.08|0
1687962300000|2023-06-28 14:25:00|210.72|208.32|209.19|206.79|211.08|208.68|209.07|206.67|0
1687962600000|2023-06-28 14:30:00|208.95|206.55|207.54|205.14|209.3|206.9|207.42|205.02|0
1687962900000|2023-06-28 14:35:00|207.42|205.02|206.01|203.61|207.42|205.02|204.97|202.57|0
1687963200000|2023-06-28 14:40:00|206.13|203.73|206.6|204.2|206.6|204.2|205.2|202.8|0
1687963500000|2023-06-28 14:45:00|206.48|204.08|205.08|202.68|207.06|204.66|205.08|202.68|0
1687963800000|2023-06-28 14:50:00|205.2|202.8|205.23|202.83|208.84|206.44|204.73|202.33|0
1687964100000|2023-06-28 14:55:00|205.11|202.71|206.74|204.34|206.98|204.58|204.99|202.59|0
1687964400000|2023-06-28 15:00:00|206.51|204.11|205.81|203.41|206.74|204.34|205.81|203.41|0
1687964700000|2023-06-28 15:05:00|205.92|203.52|205.57|203.17|206.51|204.11|205.1|202.7|0
1687965000000|2023-06-28 15:10:00|205.45|203.05|207.21|204.81|208.15|205.75|204.87|202.47|0
1687965300000|2023-06-28 15:15:00|207.33|204.93|205.1|202.7|208.27|205.87|204.87|202.47|0
1687965600000|2023-06-28 15:20:00|204.99|202.59|207.56|205.16|207.56|205.16|204.99|202.59|0
1687965900000|2023-06-28 15:25:00|208.03|205.63|206.15|203.75|208.86|206.46|205.92|203.52|0
1687966200000|2023-06-28 15:30:00|205.92|203.52|204.63|202.23|206.15|203.75|204.28|201.88|0
1687966500000|2023-06-28 15:35:00|204.51|202.11|203.47|201.07|204.75|202.35|203|200.6|0
1687966800000|2023-06-28 15:40:00|203.35|200.95|202.89|200.49|203.93|201.53|202.77|200.37|0
1687967100000|2023-06-28 15:45:00|202.77|200.37|204.05|201.65|204.28|201.88|202.77|200.37|0
1687967400000|2023-06-28 15:50:00|204.16|201.76|204.28|201.88|204.51|202.11|203.7|201.3|0
1687967700000|2023-06-28 15:55:00|204.16|201.76|203.23|200.83|204.51|202.11|203.23|200.83|0
1687968000000|2023-06-28 16:00:00|203.46|201.06|203.46|201.06|204.27|201.87|203.23|200.83|0
1687968300000|2023-06-28 16:05:00|203.58|201.18|201.84|199.44|203.69|201.29|201.61|199.21|0
1687968600000|2023-06-28 16:10:00|201.72|199.32|200.57|198.17|201.96|199.56|200.34|197.94|0
1687968900000|2023-06-28 16:15:00|200.46|198.06|199.88|197.48|200.57|198.17|199.43|197.03|0
1687969200000|2023-06-28 16:20:00|199.77|197.37|200.8|198.4|201.49|199.09|199.77|197.37|0
1687969500000|2023-06-28 16:25:00|200.91|198.51|203.57|201.17|204.5|202.1|200.91|198.51|0
1687969800000|2023-06-28 16:30:00|203.69|201.29|204.61|202.21|205.32|202.92|203.69|201.29|0
1687970100000|2023-06-28 16:35:00|204.73|202.33|204.96|202.56|205.66|203.26|204.15|201.75|0
1687970400000|2023-06-28 16:40:00|205.08|202.68|208.9|206.5|209.43|207.03|204.5|202.1|0
1687970700000|2023-06-28 16:45:00|209.07|206.67|208.83|206.43|209.66|207.26|207.3|204.9|0
1687971000000|2023-06-28 16:50:00|208.95|206.55|211.56|209.16|212.76|210.36|208.48|206.08|0
1687971300000|2023-06-28 16:55:00|211.8|209.4|208.65|206.25|213|210.6|208.17|205.77|0
1687971600000|2023-06-28 17:00:00|208.76|206.36|209.12|206.72|210.55|208.15|208.29|205.89|0
1687971900000|2023-06-28 17:05:00|209|206.6|209.12|206.72|209.12|206.72|207.58|205.18|0
1687972200000|2023-06-28 17:10:00|208.88|206.48|208.4|206|209.89|207.49|208.4|206|0
1687972500000|2023-06-28 17:15:00|208.52|206.12|208.05|205.65|209.12|206.72|207.81|205.41|0
1687972800000|2023-06-28 17:20:00|207.81|205.41|206.74|204.34|208.4|206|206.27|203.87|0
1687973100000|2023-06-28 17:25:00|206.63|204.23|205.8|203.4|206.98|204.58|205.8|203.4|0
1687973400000|2023-06-28 17:30:00|205.68|203.28|207.69|205.29|207.81|205.41|204.86|202.46|0
1687973700000|2023-06-28 17:35:00|207.92|205.52|206.98|204.58|207.92|205.52|206.62|204.22|0
1687974000000|2023-06-28 17:40:00|207.04|204.64|207.57|205.17|208.28|205.88|206.74|204.34|0
1687974300000|2023-06-28 17:45:00|207.33|204.93|208.04|205.64|208.63|206.23|207.09|204.69|0
1687974600000|2023-06-28 17:50:00|208.39|205.99|207.68|205.28|209.11|206.71|207.68|205.28|0
1687974900000|2023-06-28 17:55:00|207.8|205.4|207.68|205.28|208.75|206.35|206.62|204.22|0
1687975200000|2023-06-28 18:00:00|207.56|205.16|205.91|203.51|207.92|205.52|205.67|203.27|0
1687975500000|2023-06-28 18:05:00|205.79|203.39|206.02|203.62|206.14|203.74|205.32|202.92|0
1687975800000|2023-06-28 18:10:00|205.91|203.51|205.67|203.27|206.14|203.74|205.2|202.8|0
1687976100000|2023-06-28 18:15:00|205.79|203.39|205.43|203.03|206.26|203.86|205.08|202.68|0
1687976400000|2023-06-28 18:20:00|205.32|202.92|204.18|201.78|206.54|204.14|204.06|201.66|0
1687976700000|2023-06-28 18:25:00|204.06|201.66|204.53|202.13|205|202.6|203.71|201.31|0
1687977000000|2023-06-28 18:30:00|204.65|202.25|204.29|201.89|205|202.6|204.06|201.66|0
1687977300000|2023-06-28 18:35:00|204.41|202.01|206.06|203.66|206.06|203.66|204.18|201.78|0
1687977600000|2023-06-28 18:40:00|206.17|203.77|204.99|202.59|206.65|204.25|204.52|202.12|0
1687977900000|2023-06-28 18:45:00|205.11|202.71|205.94|203.54|206.17|203.77|205.11|202.71|0
1687978200000|2023-06-28 18:50:00|206.05|203.65|205.7|203.3|206.53|204.13|205.46|203.06|0
1687978500000|2023-06-28 18:55:00|205.93|203.53|206.05|203.65|206.88|204.48|205.93|203.53|0
1687978800000|2023-06-28 19:00:00|205.81|203.41|207.94|205.54|208.18|205.78|205.58|203.18|0
1687979100000|2023-06-28 19:05:00|208.06|205.66|206.66|204.26|210.45|208.05|206.43|204.03|0
1687979400000|2023-06-28 19:10:00|206.43|204.03|204.77|202.37|206.78|204.38|204.53|202.13|0
1687979700000|2023-06-28 19:15:00|204.88|202.48|203.82|201.42|205.24|202.84|203.82|201.42|0
1687980000000|2023-06-28 19:20:00|203.7|201.3|203.47|201.07|204.06|201.66|203.12|200.72|0
1687980300000|2023-06-28 19:25:00|203.35|200.95|205.24|202.84|205.59|203.19|203.11|200.71|0
1687980600000|2023-06-28 19:30:00|205.47|203.07|205.23|202.83|205.71|203.31|204.53|202.13|0
1687980900000|2023-06-28 19:35:00|205.47|203.07|205.47|203.07|206.06|203.66|205.12|202.72|0
1687981200000|2023-06-28 19:40:00|205.35|202.95|205.23|202.83|205.47|203.07|204.17|201.77|0
1687981500000|2023-06-28 19:45:00|205.35|202.95|204.88|202.48|205.59|203.19|204.29|201.89|0
1687981800000|2023-06-28 19:50:00|205.59|203.19|204.52|202.12|205.59|203.19|202.64|200.24|0
1687982100000|2023-06-28 19:55:00|204.64|202.24|200.88|198.48|204.87|202.47|200.88|198.48|0
1687982400000|2023-06-28 20:00:00|200.3|197.9|198.79|196.39|200.3|197.9|197.75|195.35|0
1687982700000|2023-06-28 20:05:00|198.67|196.27|198.56|196.16|198.79|196.39|197.64|195.24|0
1687983000000|2023-06-28 20:10:00|198.79|196.39|198.56|196.16|199.14|196.74|198.56|196.16|0
1687983300000|2023-06-28 20:15:00|198.76|195.96|198.99|196.19|199.1|196.3|198.52|195.72|0
1687983600000|2023-06-28 20:20:00|199.1|196.3|198.75|195.95|199.1|196.3|198.64|195.84|0
1687983900000|2023-06-28 20:25:00|198.87|196.07|198.98|196.18|199.1|196.3|198.64|195.84|0
1687984200000|2023-06-28 20:30:00|199.1|196.3|198.52|195.72|199.1|196.3|198.52|195.72|0
1687984500000|2023-06-28 20:35:00|198.4|195.6|198.35|195.55|198.4|195.6|198.06|195.26|0
1687984800000|2023-06-28 20:40:00|198.4|195.6|198.86|196.06|198.86|196.06|198.17|195.37|0
1687985100000|2023-06-28 20:45:00|198.98|196.18|199.21|196.41|199.21|196.41|198.98|196.18|0
1687985400000|2023-06-28 20:50:00|199.33|196.53|199.09|196.29|199.33|196.53|198.98|196.18|0
1687985700000|2023-06-28 20:55:00|199.04|196.24|199.23|196.43|199.32|196.52|198.86|196.06|0
1687986000000|2023-06-28 21:00:00|199.17|196.37|198.93|196.13|199.17|196.37|198.91|196.11|0
1687986300000|2023-06-28 21:05:00|198.95|196.15|198.86|196.06|199|196.2|198.86|196.06|0
1687986600000|2023-06-28 21:10:00|198.84|196.04|198.89|196.09|198.94|196.14|198.81|196.01|0
1687986900000|2023-06-28 21:15:00|198.91|196.11|198.84|196.04|198.94|196.14|198.84|196.04|0
1687987200000|2023-06-28 21:20:00|198.92|196.12|198.96|196.16|198.96|196.16|198.92|196.12|0
1687987500000|2023-06-28 21:25:00|198.94|196.14|198.91|196.11|198.96|196.16|198.91|196.11|0
1687987800000|2023-06-28 21:30:00|198.92|196.12|198.79|195.99|198.92|196.12|198.72|195.92|0
1687988100000|2023-06-28 21:35:00|198.8|196|198.92|196.12|199.16|196.36|198.78|195.98|0
1687988400000|2023-06-28 21:40:00|198.95|196.15|198.75|195.95|198.95|196.15|198.75|195.95|0
1687988700000|2023-06-28 21:45:00|198.74|195.94|198.88|196.08|198.88|196.08|198.74|195.94|0
1687989000000|2023-06-28 21:50:00|198.86|196.06|198.68|195.88|198.86|196.06|198.68|195.88|0
1687989300000|2023-06-28 21:55:00|198.73|195.93|198.74|195.94|198.84|196.04|198.66|195.86|0
1687989600000|2023-06-28 22:00:00|198.67|195.87|198.61|195.81|198.96|196.16|198.38|195.58|0
1687989900000|2023-06-28 22:05:00|198.5|195.7|198.61|195.81|198.72|195.92|198.26|195.46|0
1687990200000|2023-06-28 22:10:00|198.49|195.69|198.38|195.58|198.72|195.92|198.38|195.58|0
1687990500000|2023-06-28 22:15:00|198.26|195.46|197.11|194.31|198.32|195.52|197.11|194.31|0
1687990800000|2023-06-28 22:20:00|197.17|194.37|196.88|194.08|197.34|194.54|196.88|194.08|0
1687991100000|2023-06-28 22:25:00|196.82|194.02|196.07|193.27|196.88|194.08|195.96|193.16|0
1687991400000|2023-06-28 22:30:00|195.96|193.16|197.22|194.42|197.22|194.42|195.96|193.16|0
1687991700000|2023-06-28 22:35:00|197.1|194.3|197.1|194.3|197.1|194.3|196.53|193.73|0
1687992000000|2023-06-28 22:40:00|196.99|194.19|196.76|193.96|197.1|194.3|196.76|193.96|0
1687992300000|2023-06-28 22:45:00|196.82|194.02|196.87|194.07|197.1|194.3|196.76|193.96|0
1687992600000|2023-06-28 22:50:00|196.76|193.96|196.87|194.07|196.87|194.07|196.64|193.84|0
1687992900000|2023-06-28 22:55:00|196.98|194.18|196.75|193.95|196.98|194.18|196.64|193.84|0
1687993200000|2023-06-28 23:00:00|196.87|194.07|196.87|194.07|197.1|194.3|196.75|193.95|0
1687993500000|2023-06-28 23:05:00|196.98|194.18|196.64|193.84|196.98|194.18|196.52|193.72|0
1687993800000|2023-06-28 23:10:00|196.75|193.95|196.75|193.95|196.86|194.06|196.75|193.95|0
1687994100000|2023-06-28 23:15:00|196.86|194.06|196.98|194.18|196.98|194.18|196.75|193.95|0
1687994400000|2023-06-28 23:20:00|197.09|194.29|196.98|194.18|197.21|194.41|196.98|194.18|0
1687994700000|2023-06-28 23:25:00|197.09|194.29|196.86|194.06|197.09|194.29|196.86|194.06|0
1687995000000|2023-06-28 23:30:00|196.97|194.17|197.09|194.29|197.09|194.29|196.86|194.06|0
1687995300000|2023-06-28 23:35:00|197.2|194.4|197.2|194.4|197.32|194.52|197.09|194.29|0
1687995600000|2023-06-28 23:40:00|197.32|194.52|197.2|194.4|197.32|194.52|197.2|194.4|0
1687995900000|2023-06-28 23:45:00|197.08|194.28|197.43|194.63|197.43|194.63|197.08|194.28|0
1687996200000|2023-06-28 23:50:00|197.31|194.51|197.31|194.51|197.37|194.57|197.08|194.28|0
1687996500000|2023-06-28 23:55:00|197.43|194.63|197.49|194.69|197.66|194.86|197.2|194.4|0
1687996800000|2023-06-29 00:00:00|197.43|194.63|197.65|194.85|197.89|195.09|197.19|194.39|0
1687997100000|2023-06-29 00:05:00|197.71|194.91|197.42|194.62|197.77|194.97|197.31|194.51|0
1687997400000|2023-06-29 00:10:00|197.19|194.39|196.85|194.05|197.19|194.39|196.62|193.82|0
1687997700000|2023-06-29 00:15:00|196.96|194.16|197.88|195.08|197.88|195.08|196.85|194.05|0
1687998000000|2023-06-29 00:20:00|197.77|194.97|197.19|194.39|197.88|195.08|197.07|194.27|0
1687998300000|2023-06-29 00:25:00|197.25|194.45|196.96|194.16|197.3|194.5|196.84|194.04|0
1687998600000|2023-06-29 00:30:00|197.02|194.22|196.96|194.16|197.19|194.39|196.84|194.04|0
1687998900000|2023-06-29 00:35:00|197.07|194.27|197.3|194.5|197.42|194.62|196.96|194.16|0
1687999200000|2023-06-29 00:40:00|197.41|194.61|197.18|194.38|197.53|194.73|197.18|194.38|0
1687999500000|2023-06-29 00:45:00|197.3|194.5|197.94|195.14|198.06|195.26|197.3|194.5|0
1687999800000|2023-06-29 00:50:00|198|195.2|197.94|195.14|198.06|195.26|197.82|195.02|0
1688000100000|2023-06-29 00:55:00|197.82|195.02|197.82|195.02|197.94|195.14|197.71|194.91|0
1688000400000|2023-06-29 01:00:00|197.94|195.14|197.94|195.14|198.17|195.37|197.71|194.91|0
1688000700000|2023-06-29 01:05:00|197.82|195.02|197.82|195.02|198.05|195.25|197.82|195.02|0
1688001000000|2023-06-29 01:10:00|197.7|194.9|197.82|195.02|197.93|195.13|197.59|194.79|0
1688001300000|2023-06-29 01:15:00|197.93|195.13|197.36|194.56|197.93|195.13|197.36|194.56|0
1688001600000|2023-06-29 01:20:00|197.47|194.67|197.59|194.79|197.59|194.79|197.36|194.56|0
1688001900000|2023-06-29 01:25:00|197.47|194.67|197.24|194.44|197.59|194.79|197.01|194.21|0
1688002200000|2023-06-29 01:30:00|197.36|194.56|197.58|194.78|197.58|194.78|197.24|194.44|0
1688002500000|2023-06-29 01:35:00|197.64|194.84|197.81|195.01|197.93|195.13|197.47|194.67|0
1688002800000|2023-06-29 01:40:00|197.93|195.13|198.16|195.36|198.16|195.36|197.7|194.9|0
1688003100000|2023-06-29 01:45:00|198.04|195.24|198.38|195.58|198.38|195.58|197.81|195.01|0
1688003400000|2023-06-29 01:50:00|198.27|195.47|198.27|195.47|198.38|195.58|198.15|195.35|0
1688003700000|2023-06-29 01:55:00|198.15|195.35|198.84|196.04|198.96|196.16|198.15|195.35|0
1688004000000|2023-06-29 02:00:00|198.73|195.93|199.42|196.62|199.65|196.85|198.73|195.93|0
1688004300000|2023-06-29 02:05:00|199.53|196.73|199.94|197.14|200|197.2|199.3|196.5|0
1688004600000|2023-06-29 02:10:00|200|197.2|199.76|196.96|200.11|197.31|199.65|196.85|0
1688004900000|2023-06-29 02:15:00|199.71|196.91|199.65|196.85|199.76|196.96|199.53|196.73|0
1688005200000|2023-06-29 02:20:00|199.76|196.96|199.76|196.96|199.88|197.08|199.64|196.84|0
1688005500000|2023-06-29 02:25:00|199.64|196.84|199.64|196.84|199.76|196.96|199.41|196.61|0
1688005800000|2023-06-29 02:30:00|199.53|196.73|199.64|196.84|199.76|196.96|199.3|196.5|0
1688006100000|2023-06-29 02:35:00|199.76|196.96|199.64|196.84|199.87|197.07|199.64|196.84|0
1688006400000|2023-06-29 02:40:00|199.58|196.78|199.18|196.38|199.58|196.78|199.18|196.38|0
1688006700000|2023-06-29 02:45:00|199.24|196.44|199.52|196.72|199.64|196.84|199.18|196.38|0
1688007000000|2023-06-29 02:50:00|199.58|196.78|199.87|197.07|200.1|197.3|199.52|196.72|0
1688007300000|2023-06-29 02:55:00|199.98|197.18|200.21|197.41|200.27|197.47|199.87|197.07|0
1688007600000|2023-06-29 03:00:00|200.16|197.36|200.21|197.41|200.33|197.53|200.1|197.3|0
1688007900000|2023-06-29 03:05:00|200.1|197.3|200.44|197.64|200.56|197.76|200.1|197.3|0
1688008200000|2023-06-29 03:10:00|200.39|197.59|200.21|197.41|200.39|197.59|199.98|197.18|0
1688008500000|2023-06-29 03:15:00|200.33|197.53|200.09|197.29|200.33|197.53|199.98|197.18|0
1688008800000|2023-06-29 03:20:00|200.15|197.35|200.21|197.41|200.44|197.64|200.09|197.29|0
1688009100000|2023-06-29 03:25:00|200.09|197.29|200.09|197.29|200.09|197.29|199.92|197.12|0
1688009400000|2023-06-29 03:30:00|200.21|197.41|200.44|197.64|200.67|197.87|199.97|197.17|0
1688009700000|2023-06-29 03:35:00|200.55|197.75|201.36|198.56|201.6|198.8|200.55|197.75|0
1688010000000|2023-06-29 03:40:00|201.31|198.51|201.13|198.33|201.48|198.68|201.13|198.33|0
1688010300000|2023-06-29 03:45:00|201.25|198.45|201.59|198.79|201.59|198.79|201.01|198.21|0
1688010600000|2023-06-29 03:50:00|201.36|198.56|201.01|198.21|201.48|198.68|201.01|198.21|0
1688010900000|2023-06-29 03:55:00|201.07|198.27|200.89|198.09|201.24|198.44|200.78|197.98|0
1688011200000|2023-06-29 04:00:00|200.95|198.15|200.78|197.98|201.01|198.21|200.54|197.74|0
1688011500000|2023-06-29 04:05:00|200.66|197.86|200.54|197.74|200.89|198.09|200.54|197.74|0
1688011800000|2023-06-29 04:10:00|200.66|197.86|200.66|197.86|200.77|197.97|200.54|197.74|0
1688012100000|2023-06-29 04:15:00|200.72|197.92|200.54|197.74|200.77|197.97|200.42|197.62|0
1688012400000|2023-06-29 04:20:00|200.6|197.8|200.77|197.97|200.77|197.97|200.54|197.74|0
1688012700000|2023-06-29 04:25:00|200.65|197.85|200.54|197.74|200.77|197.97|200.54|197.74|0
1688013000000|2023-06-29 04:30:00|200.65|197.85|200.83|198.03|200.83|198.03|200.42|197.62|0
1688013300000|2023-06-29 04:35:00|200.77|197.97|200.53|197.73|200.83|198.03|200.53|197.73|0
1688013600000|2023-06-29 04:40:00|200.42|197.62|200.65|197.85|200.77|197.97|200.42|197.62|0
1688013900000|2023-06-29 04:45:00|200.76|197.96|201.11|198.31|201.11|198.31|200.53|197.73|0
1688014200000|2023-06-29 04:50:00|201|198.2|201.11|198.31|201.11|198.31|200.88|198.08|0
1688014500000|2023-06-29 04:55:00|200.99|198.19|201.11|198.31|201.11|198.31|200.88|198.08|0
1688014800000|2023-06-29 05:00:00|200.99|198.19|200.64|197.84|200.99|198.19|200.41|197.61|0
1688015100000|2023-06-29 05:05:00|200.76|197.96|199.83|197.03|200.76|197.96|199.71|196.91|0
1688015400000|2023-06-29 05:10:00|199.89|197.09|200.64|197.84|200.87|198.07|199.89|197.09|0
1688015700000|2023-06-29 05:15:00|200.76|197.96|200.87|198.07|200.99|198.19|200.64|197.84|0
1688016000000|2023-06-29 05:20:00|200.99|198.19|201.34|198.54|201.34|198.54|200.99|198.19|0
1688016300000|2023-06-29 05:25:00|201.22|198.42|201.57|198.77|201.68|198.88|200.99|198.19|0
1688016600000|2023-06-29 05:30:00|201.63|198.83|201.33|198.53|202.03|199.23|201.22|198.42|0
1688016900000|2023-06-29 05:35:00|201.45|198.65|201.45|198.65|201.68|198.88|201.33|198.53|0
1688017200000|2023-06-29 05:40:00|201.56|198.76|202.15|199.35|202.38|199.58|201.33|198.53|0
1688017500000|2023-06-29 05:45:00|202.26|199.46|202.03|199.23|202.26|199.46|201.68|198.88|0
1688017800000|2023-06-29 05:50:00|202.14|199.34|201.79|198.99|202.14|199.34|201.44|198.64|0
1688018100000|2023-06-29 05:55:00|201.74|198.94|201.21|198.41|201.79|198.99|201.21|198.41|0
1688018400000|2023-06-29 06:00:00|201.09|198.29|202.02|199.22|202.02|199.22|201.09|198.29|0
1688018700000|2023-06-29 06:05:00|201.71|199.31|201.12|198.72|201.71|199.31|201.01|198.61|0
1688019000000|2023-06-29 06:10:00|201.01|198.61|201.35|198.95|201.47|199.07|201.01|198.61|0
1688019300000|2023-06-29 06:15:00|201.47|199.07|201.82|199.42|202.05|199.65|201.35|198.95|0
1688019600000|2023-06-29 06:20:00|201.88|199.48|201.7|199.3|201.94|199.54|201.47|199.07|0
1688019900000|2023-06-29 06:25:00|201.58|199.18|202.4|200|202.4|200|201.58|199.18|0
1688020200000|2023-06-29 06:30:00|202.28|199.88|202.05|199.65|202.4|200|201.82|199.42|0
1688020500000|2023-06-29 06:35:00|201.99|199.59|201.58|199.18|201.99|199.59|201.35|198.95|0
1688020800000|2023-06-29 06:40:00|201.52|199.12|201.58|199.18|201.58|199.18|201.11|198.71|0
1688021100000|2023-06-29 06:45:00|201.7|199.3|201.34|198.94|201.7|199.3|201.34|198.94|0
1688021400000|2023-06-29 06:50:00|201.23|198.83|201.93|199.53|201.93|199.53|201.11|198.71|0
1688021700000|2023-06-29 06:55:00|202.04|199.64|202.1|199.7|202.16|199.76|201.69|199.29|0
1688022000000|2023-06-29 07:00:00|202.28|199.88|201.92|199.52|202.28|199.88|201.46|199.06|0
1688022300000|2023-06-29 07:05:00|202.04|199.64|200.99|198.59|202.39|199.99|200.99|198.59|0
1688022600000|2023-06-29 07:10:00|201.11|198.71|201.8|199.4|202.15|199.75|200.99|198.59|0
1688022900000|2023-06-29 07:15:00|201.86|199.46|202.39|199.99|202.39|199.99|201.8|199.4|0
1688023200000|2023-06-29 07:20:00|202.27|199.87|201.22|198.82|202.62|200.22|201.1|198.7|0
1688023500000|2023-06-29 07:25:00|201.33|198.93|202.62|200.22|202.85|200.45|201.33|198.93|0
1688023800000|2023-06-29 07:30:00|202.73|200.33|202.97|200.57|202.97|200.57|202.5|200.1|0
1688024100000|2023-06-29 07:35:00|202.85|200.45|202.85|200.45|203.08|200.68|202.62|200.22|0
1688024400000|2023-06-29 07:40:00|202.73|200.33|202.5|200.1|202.97|200.57|202.15|199.75|0
1688024700000|2023-06-29 07:45:00|202.38|199.98|201.68|199.28|202.56|200.16|201.56|199.16|0
1688025000000|2023-06-29 07:50:00|201.56|199.16|201.91|199.51|202.03|199.63|201.44|199.04|0
1688025300000|2023-06-29 07:55:00|201.85|199.45|202.14|199.74|202.14|199.74|201.44|199.04|0
1688025600000|2023-06-29 08:00:00|202.03|199.63|201.09|198.69|202.38|199.98|200.97|198.57|0
1688025900000|2023-06-29 08:05:00|201.15|198.75|201.21|198.81|201.44|199.04|200.97|198.57|0
1688026200000|2023-06-29 08:10:00|201.32|198.92|200.57|198.17|201.32|198.92|200.04|197.64|0
1688026500000|2023-06-29 08:15:00|200.39|197.99|200.04|197.64|200.62|198.22|199.99|197.59|0
1688026800000|2023-06-29 08:20:00|199.93|197.53|199.92|197.52|200.27|197.87|199.35|196.95|0
1688027100000|2023-06-29 08:25:00|200.04|197.64|199.81|197.41|200.62|198.22|199.57|197.17|0
1688027400000|2023-06-29 08:30:00|199.92|197.52|200.15|197.75|200.39|197.99|199.69|197.29|0
1688027700000|2023-06-29 08:35:00|200.27|197.87|200.04|197.64|200.39|197.99|199.92|197.52|0
1688028000000|2023-06-29 08:40:00|199.92|197.52|199.45|197.05|200.15|197.75|199.34|196.94|0
1688028300000|2023-06-29 08:45:00|199.34|196.94|199.51|197.11|199.69|197.29|199.11|196.71|0
1688028600000|2023-06-29 08:50:00|199.45|197.05|199.57|197.17|200.03|197.63|199.45|197.05|0
1688028900000|2023-06-29 08:55:00|199.63|197.23|199.63|197.23|199.69|197.29|198.64|196.24|0
1688029200000|2023-06-29 09:00:00|199.51|197.11|199.74|197.34|199.98|197.58|199.51|197.11|0
1688029500000|2023-06-29 09:05:00|199.86|197.46|199.86|197.46|200.32|197.92|199.74|197.34|0
1688029800000|2023-06-29 09:10:00|199.74|197.34|199.74|197.34|199.86|197.46|199.28|196.88|0
1688030100000|2023-06-29 09:15:00|199.8|197.4|200.09|197.69|200.09|197.69|199.63|197.23|0
1688030400000|2023-06-29 09:20:00|200.03|197.63|200.32|197.92|200.67|198.27|199.86|197.46|0
1688030700000|2023-06-29 09:25:00|200.43|198.03|199.85|197.45|200.55|198.15|199.8|197.4|0
1688031000000|2023-06-29 09:30:00|199.97|197.57|199.68|197.28|200.2|197.8|199.62|197.22|0
1688031300000|2023-06-29 09:35:00|199.62|197.22|199.27|196.87|199.85|197.45|199.27|196.87|0
1688031600000|2023-06-29 09:40:00|199.22|196.82|198.58|196.18|199.22|196.82|198.12|195.72|0
1688031900000|2023-06-29 09:45:00|198.47|196.07|198|195.6|198.58|196.18|198|195.6|0
1688032200000|2023-06-29 09:50:00|198.12|195.72|198.23|195.83|198.46|196.06|198|195.6|0
1688032500000|2023-06-29 09:55:00|198.18|195.78|197.89|195.49|198.23|195.83|197.77|195.37|0
1688032800000|2023-06-29 10:00:00|198|195.6|198.23|195.83|198.58|196.18|198|195.6|0
1688033100000|2023-06-29 10:05:00|198.34|195.94|198.34|195.94|198.46|196.06|198|195.6|0
1688033400000|2023-06-29 10:10:00|198.46|196.06|196.97|194.57|198.46|196.06|196.97|194.57|0
1688033700000|2023-06-29 10:15:00|197.08|194.68|196.85|194.45|197.08|194.68|195.94|193.54|0
1688034000000|2023-06-29 10:20:00|196.74|194.34|196.59|194.19|198.69|196.29|196.16|193.76|0
1688034300000|2023-06-29 10:25:00|196.53|194.13|196.64|194.24|196.87|194.47|196.19|193.79|0
1688034600000|2023-06-29 10:30:00|196.76|194.36|196.64|194.24|196.76|194.36|196.3|193.9|0
1688034900000|2023-06-29 10:35:00|196.7|194.3|196.87|194.47|196.98|194.58|196.52|194.12|0
1688035200000|2023-06-29 10:40:00|196.98|194.58|196.29|193.89|196.98|194.58|196.29|193.89|0
1688035500000|2023-06-29 10:45:00|196.35|193.95|196.18|193.78|196.41|194.01|196.06|193.66|0
1688035800000|2023-06-29 10:50:00|196.06|193.66|196.63|194.23|196.63|194.23|195.95|193.55|0
1688036100000|2023-06-29 10:55:00|196.75|194.35|196.63|194.23|196.75|194.35|196.29|193.89|0
1688036400000|2023-06-29 11:00:00|196.75|194.35|196.97|194.57|196.97|194.57|196.29|193.89|0
1688036700000|2023-06-29 11:05:00|196.86|194.46|196.74|194.34|196.86|194.46|196.4|194|0
1688037000000|2023-06-29 11:10:00|196.63|194.23|196.51|194.11|196.63|194.23|196.4|194|0
1688037300000|2023-06-29 11:15:00|196.57|194.17|196.74|194.34|196.8|194.4|196.29|193.89|0
1688037600000|2023-06-29 11:20:00|196.86|194.46|196.63|194.23|196.86|194.46|196.4|194|0
1688037900000|2023-06-29 11:25:00|196.74|194.34|195.83|193.43|196.85|194.45|195.83|193.43|0
1688038200000|2023-06-29 11:30:00|195.71|193.31|196.17|193.77|196.28|193.88|195.71|193.31|0
1688038500000|2023-06-29 11:35:00|196.05|193.65|196.85|194.45|196.96|194.56|196.05|193.65|0
1688038800000|2023-06-29 11:40:00|196.96|194.56|197.08|194.68|197.19|194.79|196.62|194.22|0
1688039100000|2023-06-29 11:45:00|197.19|194.79|196.96|194.56|197.42|195.02|196.73|194.33|0
1688039400000|2023-06-29 11:50:00|197.08|194.68|197.19|194.79|197.3|194.9|197.07|194.67|0
1688039700000|2023-06-29 11:55:00|197.07|194.67|196.73|194.33|197.07|194.67|196.73|194.33|0
1688040000000|2023-06-29 12:00:00|196.84|194.44|196.16|193.76|196.84|194.44|195.36|192.96|0
1688040300000|2023-06-29 12:05:00|196.22|193.82|196.84|194.44|197.07|194.67|196.16|193.76|0
1688040600000|2023-06-29 12:10:00|196.73|194.33|197.41|195.01|197.41|195.01|196.73|194.33|0
1688040900000|2023-06-29 12:15:00|197.3|194.9|196.72|194.32|197.64|195.24|196.72|194.32|0
1688041200000|2023-06-29 12:20:00|196.78|194.38|196.08|193.68|196.95|194.55|196.08|193.68|0
1688041500000|2023-06-29 12:25:00|196.19|193.79|195.73|193.33|196.19|193.79|195.62|193.22|0
1688041800000|2023-06-29 12:30:00|195.68|193.28|195.05|192.65|196.65|194.25|193.8|191.4|0
1688042100000|2023-06-29 12:35:00|195.39|192.99|196.76|194.36|198.13|195.73|195.39|192.99|0
1688042400000|2023-06-29 12:40:00|196.87|194.47|197.62|195.22|197.9|195.5|196.41|194.01|0
1688042700000|2023-06-29 12:45:00|197.56|195.16|197.79|195.39|198.02|195.62|196.76|194.36|0
1688043000000|2023-06-29 12:50:00|197.67|195.27|200.44|198.04|200.67|198.27|197.67|195.27|0
1688043300000|2023-06-29 12:55:00|200.2|197.8|200.43|198.03|201.01|198.61|199.74|197.34|0
1688043600000|2023-06-29 13:00:00|200.32|197.92|202.18|199.78|203.11|200.71|200.2|197.8|0
1688043900000|2023-06-29 13:05:00|202.06|199.66|202.17|199.77|202.17|199.77|200.32|197.92|0
1688044200000|2023-06-29 13:10:00|202.12|199.72|203.57|201.17|204.16|201.76|201.94|199.54|0
1688044500000|2023-06-29 13:15:00|203.81|201.41|203.81|201.41|204.51|202.11|203.46|201.06|0
1688044800000|2023-06-29 13:20:00|203.69|201.29|204.28|201.88|204.28|201.88|203.34|200.94|0
1688045100000|2023-06-29 13:25:00|204.39|201.99|204.27|201.87|205.1|202.7|204.04|201.64|0
1688045400000|2023-06-29 13:30:00|204.04|201.64|202.28|199.88|205.92|203.52|202.28|199.88|0
1688045700000|2023-06-29 13:35:00|202.05|199.65|199.35|196.95|203.22|200.82|198.83|196.43|0
1688046000000|2023-06-29 13:40:00|199.58|197.18|201.67|199.27|201.78|199.38|199.01|196.61|0
1688046300000|2023-06-29 13:45:00|201.44|199.04|199.93|197.53|202.37|199.97|199.58|197.18|0
1688046600000|2023-06-29 13:50:00|200.04|197.64|199.69|197.29|200.74|198.34|199.12|196.72|0
1688046900000|2023-06-29 13:55:00|199.58|197.18|200.27|197.87|201.2|198.8|199.58|197.18|0
1688047200000|2023-06-29 14:00:00|200.16|197.76|198.42|196.02|200.39|197.99|198.19|195.79|0
1688047500000|2023-06-29 14:05:00|198.08|195.68|201.89|199.49|203.06|200.66|197.16|194.76|0
1688047800000|2023-06-29 14:10:00|202.01|199.61|200.85|198.45|203.06|200.66|200.85|198.45|0
1688048100000|2023-06-29 14:15:00|200.38|197.98|200.03|197.63|200.5|198.1|199.34|196.94|0
1688048400000|2023-06-29 14:20:00|199.92|197.52|200.38|197.98|200.38|197.98|197.61|195.21|0
1688048700000|2023-06-29 14:25:00|200.15|197.75|200.38|197.98|200.5|198.1|199.11|196.71|0
1688049000000|2023-06-29 14:30:00|200.03|197.63|199.34|196.94|202|199.6|199.11|196.71|0
1688049300000|2023-06-29 14:35:00|199.22|196.82|199.91|197.51|201.42|199.02|199.22|196.82|0
1688049600000|2023-06-29 14:40:00|200.03|197.63|201.42|199.02|202.35|199.95|199.57|197.17|0
1688049900000|2023-06-29 14:45:00|201.54|199.14|201.88|199.48|203.87|201.47|201.19|198.79|0
1688050200000|2023-06-29 14:50:00|202|199.6|202|199.6|202.7|200.3|201.18|198.78|0
1688050500000|2023-06-29 14:55:00|201.83|199.43|201.53|199.13|202.46|200.06|200.49|198.09|0
1688050800000|2023-06-29 15:00:00|201.41|199.01|199.68|197.28|201.88|199.48|199.68|197.28|0
1688051100000|2023-06-29 15:05:00|199.79|197.39|198.64|196.24|200.25|197.85|198.06|195.66|0
1688051400000|2023-06-29 15:10:00|198.75|196.35|198.17|195.77|199.1|196.7|197.6|195.2|0
1688051700000|2023-06-29 15:15:00|198.06|195.66|197.6|195.2|198.4|196|196.91|194.51|0
1688052000000|2023-06-29 15:20:00|197.71|195.31|197.24|194.84|198.27|195.87|196.8|194.4|0
1688052300000|2023-06-29 15:25:00|197.13|194.73|196.44|194.04|198.16|195.76|196.33|193.93|0
1688052600000|2023-06-29 15:30:00|196.55|194.15|197.58|195.18|197.81|195.41|196.1|193.7|0
1688052900000|2023-06-29 15:35:00|197.7|195.3|197.12|194.72|198.5|196.1|197.12|194.72|0
1688053200000|2023-06-29 15:40:00|197.01|194.61|197.69|195.29|197.69|195.29|195.53|193.13|0
1688053500000|2023-06-29 15:45:00|197.58|195.18|197.12|194.72|197.69|195.29|196.89|194.49|0
1688053800000|2023-06-29 15:50:00|197.01|194.61|195.75|193.35|197.12|194.72|195.64|193.24|0
1688054100000|2023-06-29 15:55:00|195.64|193.24|196.21|193.81|197|194.6|195.52|193.12|0
1688054400000|2023-06-29 16:00:00|196.09|193.69|196.89|194.49|197.12|194.72|195.3|192.9|0
1688054700000|2023-06-29 16:05:00|196.77|194.37|196.2|193.8|197.46|195.06|196.2|193.8|0
1688055000000|2023-06-29 16:10:00|196.32|193.92|197.46|195.06|197.91|195.51|195.86|193.46|0
1688055300000|2023-06-29 16:15:00|197.23|194.83|196.2|193.8|198.26|195.86|196.09|193.69|0
1688055600000|2023-06-29 16:20:00|196.31|193.91|195.18|192.78|196.31|193.91|194.95|192.55|0
1688055900000|2023-06-29 16:25:00|195.06|192.66|194.5|192.1|195.74|193.34|194.04|191.64|0
1688056200000|2023-06-29 16:30:00|194.38|191.98|195.48|193.08|195.48|193.08|193.93|191.53|0
1688056500000|2023-06-29 16:35:00|195.37|192.97|195.71|193.31|196.16|193.76|195.03|192.63|0
1688056800000|2023-06-29 16:40:00|195.82|193.42|195.48|193.08|196.16|193.76|195.26|192.86|0
1688057100000|2023-06-29 16:45:00|195.37|192.97|195.48|193.08|195.71|193.31|194.69|192.29|0
1688057400000|2023-06-29 16:50:00|195.37|192.97|196.04|193.64|196.16|193.76|195.25|192.85|0
1688057700000|2023-06-29 16:55:00|196.16|193.76|197.4|195|198.55|196.15|195.7|193.3|0
1688058000000|2023-06-29 17:00:00|197.63|195.23|198.54|196.14|198.66|196.26|197.4|195|0
1688058300000|2023-06-29 17:05:00|198.66|196.26|197.33|194.93|200.72|198.32|197.33|194.93|0
1688058600000|2023-06-29 17:10:00|197.44|195.04|197.44|195.04|198.36|195.96|197.21|194.81|0
1688058900000|2023-06-29 17:15:00|197.55|195.15|196.52|194.12|197.67|195.27|196.3|193.9|0
1688059200000|2023-06-29 17:20:00|196.41|194.01|196.41|194.01|196.87|194.47|196.07|193.67|0
1688059500000|2023-06-29 17:25:00|196.52|194.12|196.18|193.78|197.21|194.81|196.07|193.67|0
1688059800000|2023-06-29 17:30:00|196.07|193.67|196.98|194.58|197.43|195.03|195.95|193.55|0
1688060100000|2023-06-29 17:35:00|196.86|194.46|196.97|194.57|197.78|195.38|196.86|194.46|0
1688060400000|2023-06-29 17:40:00|196.86|194.46|197.32|194.92|197.89|195.49|196.52|194.12|0
1688060700000|2023-06-29 17:45:00|197.43|195.03|197.2|194.8|198|195.6|197.09|194.69|0
1688061000000|2023-06-29 17:50:00|197.31|194.91|196.74|194.34|197.43|195.03|196.52|194.12|0
1688061300000|2023-06-29 17:55:00|196.86|194.46|199.03|196.63|199.72|197.32|196.51|194.11|0
1688061600000|2023-06-29 18:00:00|199.15|196.75|200.88|198.48|201.8|199.4|199.15|196.75|0
1688061900000|2023-06-29 18:05:00|200.99|198.59|201.68|199.28|202.27|199.87|200.76|198.36|0
1688062200000|2023-06-29 18:10:00|201.8|199.4|200.06|197.66|201.92|199.52|200.06|197.66|0
1688062500000|2023-06-29 18:15:00|200.18|197.78|199.37|196.97|200.18|197.78|199.26|196.86|0
1688062800000|2023-06-29 18:20:00|199.26|196.86|198.45|196.05|199.37|196.97|198.22|195.82|0
1688063100000|2023-06-29 18:25:00|198.34|195.94|198.45|196.05|199.02|196.62|198.22|195.82|0
1688063400000|2023-06-29 18:30:00|198.33|195.93|198.91|196.51|199.02|196.62|198.33|195.93|0
1688063700000|2023-06-29 18:35:00|198.79|196.39|198.22|195.82|198.79|196.39|197.87|195.47|0
1688064000000|2023-06-29 18:40:00|198.33|195.93|198.79|196.39|200.17|197.77|198.22|195.82|0
1688064300000|2023-06-29 18:45:00|198.9|196.5|198.44|196.04|198.9|196.5|197.87|195.47|0
1688064600000|2023-06-29 18:50:00|198.33|195.93|198.79|196.39|199.48|197.08|198.33|195.93|0
1688064900000|2023-06-29 18:55:00|198.9|196.5|197.64|195.24|199.13|196.73|197.64|195.24|0
1688065200000|2023-06-29 19:00:00|197.41|195.01|196.95|194.55|197.75|195.35|196.72|194.32|0
1688065500000|2023-06-29 19:05:00|196.84|194.44|196.61|194.21|197.18|194.78|196.49|194.09|0
1688065800000|2023-06-29 19:10:00|196.72|194.32|196.83|194.43|197.29|194.89|196.49|194.09|0
1688066100000|2023-06-29 19:15:00|196.72|194.32|197.06|194.66|197.4|195|195.81|193.41|0
1688066400000|2023-06-29 19:20:00|196.95|194.55|197.29|194.89|197.75|195.35|196.38|193.98|0
1688066700000|2023-06-29 19:25:00|197.17|194.77|196.37|193.97|197.17|194.77|196.26|193.86|0
1688067000000|2023-06-29 19:30:00|196.49|194.09|196.37|193.97|196.94|194.54|195.46|193.06|0
1688067300000|2023-06-29 19:35:00|196.15|193.75|197.51|195.11|197.74|195.34|196.15|193.75|0
1688067600000|2023-06-29 19:40:00|197.74|195.34|198.54|196.14|198.54|196.14|197.51|195.11|0
1688067900000|2023-06-29 19:45:00|198.66|196.26|196.71|194.31|198.77|196.37|196.6|194.2|0
1688068200000|2023-06-29 19:50:00|196.94|194.54|196.25|193.85|196.94|194.54|194.33|191.93|0
1688068500000|2023-06-29 19:55:00|196.48|194.08|194.21|191.81|196.94|194.54|193.99|191.59|0
1688068800000|2023-06-29 20:00:00|194.1|191.7|195.24|192.84|195.36|192.96|193.65|191.25|0
1688069100000|2023-06-29 20:05:00|195.36|192.96|195.47|193.07|195.58|193.18|195.02|192.62|0
1688069400000|2023-06-29 20:10:00|195.35|192.95|195.24|192.84|195.47|193.07|194.9|192.5|0
1688069700000|2023-06-29 20:15:00|195.55|192.75|195.33|192.53|195.67|192.87|195.1|192.3|0
1688070000000|2023-06-29 20:20:00|195.55|192.75|195.16|192.36|195.67|192.87|195.1|192.3|0
1688070300000|2023-06-29 20:25:00|195.21|192.41|194.99|192.19|195.21|192.41|194.87|192.07|0
1688070600000|2023-06-29 20:30:00|195.1|192.3|194.87|192.07|195.1|192.3|194.87|192.07|0
1688070900000|2023-06-29 20:35:00|194.76|191.96|194.98|192.18|195.1|192.3|194.76|191.96|0
1688071200000|2023-06-29 20:40:00|194.87|192.07|194.87|192.07|195.21|192.41|194.76|191.96|0
1688071500000|2023-06-29 20:45:00|194.98|192.18|195.32|192.52|195.32|192.52|194.98|192.18|0
1688071800000|2023-06-29 20:50:00|195.26|192.46|195.32|192.52|195.32|192.52|195.2|192.4|0
1688072100000|2023-06-29 20:55:00|195.2|192.4|195.83|193.03|195.83|193.03|195.2|192.4|0
1688072400000|2023-06-29 21:00:00|195.56|192.76|195.41|192.61|195.68|192.88|195.22|192.42|0
1688072700000|2023-06-29 21:05:00|195.29|192.49|195.31|192.51|195.37|192.57|195.29|192.49|0
1688073000000|2023-06-29 21:10:00|195.46|192.66|195.36|192.56|195.56|192.76|195.34|192.54|0
1688073300000|2023-06-29 21:15:00|195.32|192.52|195.37|192.57|195.45|192.65|195.32|192.52|0
1688073600000|2023-06-29 21:20:00|195.32|192.52|195.38|192.58|195.4|192.6|195.32|192.52|0
1688073900000|2023-06-29 21:25:00|195.43|192.63|195.43|192.63|195.43|192.63|195.4|192.6|0
1688074200000|2023-06-29 21:30:00|195.4|192.6|195.4|192.6|195.46|192.66|195.33|192.53|0
1688074500000|2023-06-29 21:35:00|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1688074800000|2023-06-29 21:40:00|195.4|192.6|195.53|192.73|195.61|192.81|195.38|192.58|0
1688075100000|2023-06-29 21:45:00|195.51|192.71|195.51|192.71|195.51|192.71|195.45|192.65|0
1688075400000|2023-06-29 21:50:00|195.48|192.68|195.51|192.71|195.51|192.71|195.44|192.64|0
1688075700000|2023-06-29 21:55:00|195.53|192.73|195.52|192.72|195.53|192.73|195.44|192.64|0
1688076000000|2023-06-29 22:00:00|195.92|193.12|196.15|193.35|196.43|193.63|195.92|193.12|0
1688076300000|2023-06-29 22:05:00|196.09|193.29|195.97|193.17|196.31|193.51|195.97|193.17|0
1688076600000|2023-06-29 22:10:00|195.86|193.06|196.31|193.51|196.31|193.51|195.75|192.95|0
1688076900000|2023-06-29 22:15:00|196.42|193.62|195.74|192.94|196.42|193.62|195.74|192.94|0
1688077200000|2023-06-29 22:20:00|195.63|192.83|195.69|192.89|195.74|192.94|195.41|192.61|0
1688077500000|2023-06-29 22:25:00|195.63|192.83|195.63|192.83|195.63|192.83|195.52|192.72|0
1688077800000|2023-06-29 22:30:00|195.52|192.72|195.91|193.11|195.91|193.11|195.52|192.72|0
1688078100000|2023-06-29 22:35:00|195.97|193.17|195.91|193.11|195.97|193.17|195.63|192.83|0
1688078400000|2023-06-29 22:40:00|195.85|193.05|195.96|193.16|196.08|193.28|195.85|193.05|0
1688078700000|2023-06-29 22:45:00|195.85|193.05|195.74|192.94|195.85|193.05|195.74|192.94|0
1688079000000|2023-06-29 22:50:00|195.79|192.99|195.62|192.82|195.85|193.05|195.62|192.82|0
1688079300000|2023-06-29 22:55:00|195.68|192.88|195.73|192.93|195.73|192.93|195.62|192.82|0
1688079600000|2023-06-29 23:00:00|195.68|192.88|195.39|192.59|195.73|192.93|195.39|192.59|0
1688079900000|2023-06-29 23:05:00|195.28|192.48|195.28|192.48|195.28|192.48|195.17|192.37|0
1688080200000|2023-06-29 23:10:00|195.39|192.59|195.5|192.7|195.5|192.7|195.28|192.48|0
1688080500000|2023-06-29 23:15:00|195.56|192.76|195.39|192.59|195.62|192.82|195.28|192.48|0
1688080800000|2023-06-29 23:20:00|195.5|192.7|195.39|192.59|195.61|192.81|195.39|192.59|0
1688081100000|2023-06-29 23:25:00|195.33|192.53|195.27|192.47|195.39|192.59|195.16|192.36|0
1688081400000|2023-06-29 23:30:00|195.39|192.59|194.93|192.13|195.39|192.59|194.37|191.57|0
1688081700000|2023-06-29 23:35:00|195.05|192.25|195.27|192.47|195.38|192.58|194.93|192.13|0
1688082000000|2023-06-29 23:40:00|195.16|192.36|195.27|192.47|195.33|192.53|195.16|192.36|0
1688082300000|2023-06-29 23:45:00|195.21|192.41|195.27|192.47|195.38|192.58|194.93|192.13|0
1688082600000|2023-06-29 23:50:00|195.38|192.58|195.04|192.24|195.38|192.58|195.04|192.24|0
1688082900000|2023-06-29 23:55:00|195.15|192.35|195.04|192.24|195.15|192.35|195.04|192.24|0
1688083200000|2023-06-30 00:00:00|194.93|192.13|195.72|192.92|196.05|193.25|194.7|191.9|0
1688083500000|2023-06-30 00:05:00|195.6|192.8|196.17|193.37|196.17|193.37|195.6|192.8|0
1688083800000|2023-06-30 00:10:00|196.28|193.48|196.84|194.04|196.84|194.04|196.28|193.48|0
1688084100000|2023-06-30 00:15:00|196.73|193.93|196.5|193.7|196.84|194.04|196.28|193.48|0
1688084400000|2023-06-30 00:20:00|196.39|193.59|196.28|193.48|196.5|193.7|196.28|193.48|0
1688084700000|2023-06-30 00:25:00|196.16|193.36|196.39|193.59|196.39|193.59|196.05|193.25|0
1688085000000|2023-06-30 00:30:00|196.27|193.47|196.16|193.36|196.39|193.59|195.93|193.13|0
1688085300000|2023-06-30 00:35:00|196.27|193.47|196.27|193.47|196.73|193.93|196.27|193.47|0
1688085600000|2023-06-30 00:40:00|196.16|193.36|196.04|193.24|196.27|193.47|195.82|193.02|0
1688085900000|2023-06-30 00:45:00|195.99|193.19|196.04|193.24|196.04|193.24|195.82|193.02|0
1688086200000|2023-06-30 00:50:00|196.15|193.35|196.38|193.58|196.49|193.69|196.04|193.24|0
1688086500000|2023-06-30 00:55:00|196.27|193.47|195.93|193.13|196.33|193.53|195.7|192.9|0
1688086800000|2023-06-30 01:00:00|195.81|193.01|195.02|192.22|195.93|193.13|194.8|192|0
1688087100000|2023-06-30 01:05:00|195.08|192.28|194.79|191.99|195.36|192.56|194.68|191.88|0
1688087400000|2023-06-30 01:10:00|194.85|192.05|194.45|191.65|194.91|192.11|194.45|191.65|0
1688087700000|2023-06-30 01:15:00|194.34|191.54|193.78|190.98|194.45|191.65|193.67|190.87|0
1688088000000|2023-06-30 01:20:00|193.67|190.87|193.89|191.09|194.12|191.32|193.67|190.87|0
1688088300000|2023-06-30 01:25:00|193.78|190.98|193.89|191.09|194.06|191.26|193.67|190.87|0
1688088600000|2023-06-30 01:30:00|194.11|191.31|194.34|191.54|194.79|191.99|193.89|191.09|0
1688088900000|2023-06-30 01:35:00|194.45|191.65|193.89|191.09|194.45|191.65|193.77|190.97|0
1688089200000|2023-06-30 01:40:00|193.94|191.14|194.11|191.31|194.11|191.31|193.55|190.75|0
1688089500000|2023-06-30 01:45:00|194|191.2|194|191.2|194.33|191.53|194|191.2|0
1688089800000|2023-06-30 01:50:00|193.88|191.08|193.99|191.19|194.11|191.31|193.88|191.08|0
1688090100000|2023-06-30 01:55:00|193.88|191.08|193.88|191.08|193.99|191.19|193.66|190.86|0
1688090400000|2023-06-30 02:00:00|193.99|191.19|193.09|190.29|193.99|191.19|193.09|190.29|0
1688090700000|2023-06-30 02:05:00|193.21|190.41|193.26|190.46|193.32|190.52|192.76|189.96|0
1688091000000|2023-06-30 02:10:00|193.2|190.4|193.54|190.74|193.54|190.74|193.2|190.4|0
1688091300000|2023-06-30 02:15:00|193.43|190.63|193.65|190.85|193.76|190.96|193.31|190.51|0
1688091600000|2023-06-30 02:20:00|193.71|190.91|193.54|190.74|193.76|190.96|193.42|190.62|0
1688091900000|2023-06-30 02:25:00|193.65|190.85|193.76|190.96|193.76|190.96|193.42|190.62|0
1688092200000|2023-06-30 02:30:00|193.65|190.85|193.31|190.51|193.76|190.96|193.31|190.51|0
1688092500000|2023-06-30 02:35:00|193.42|190.62|193.53|190.73|193.65|190.85|193.42|190.62|0
1688092800000|2023-06-30 02:40:00|193.59|190.79|193.53|190.73|193.64|190.84|193.53|190.73|0
1688093100000|2023-06-30 02:45:00|193.48|190.68|193.98|191.18|194.2|191.4|193.48|190.68|0
1688093400000|2023-06-30 02:50:00|194.09|191.29|194.09|191.29|194.09|191.29|193.98|191.18|0
1688093700000|2023-06-30 02:55:00|193.98|191.18|194.09|191.29|194.09|191.29|193.86|191.06|0
1688094000000|2023-06-30 03:00:00|193.98|191.18|193.86|191.06|194.2|191.4|193.86|191.06|0
1688094300000|2023-06-30 03:05:00|193.75|190.95|194.09|191.29|194.2|191.4|193.64|190.84|0
1688094600000|2023-06-30 03:10:00|194.14|191.34|193.97|191.17|194.42|191.62|193.86|191.06|0
1688094900000|2023-06-30 03:15:00|194.08|191.28|193.97|191.17|194.2|191.4|193.97|191.17|0
1688095200000|2023-06-30 03:20:00|193.86|191.06|194.19|191.39|194.31|191.51|193.75|190.95|0
1688095500000|2023-06-30 03:25:00|194.08|191.28|194.08|191.28|194.19|191.39|194.08|191.28|0
1688095800000|2023-06-30 03:30:00|194.19|191.39|195.09|192.29|195.2|192.4|194.03|191.23|0
1688096100000|2023-06-30 03:35:00|194.98|192.18|195.2|192.4|195.43|192.63|194.98|192.18|0
1688096400000|2023-06-30 03:40:00|195.32|192.52|195.09|192.29|195.37|192.57|194.98|192.18|0
1688096700000|2023-06-30 03:45:00|195.2|192.4|194.86|192.06|195.26|192.46|194.86|192.06|0
1688097000000|2023-06-30 03:50:00|194.92|192.12|194.86|192.06|195.09|192.29|194.64|191.84|0
1688097300000|2023-06-30 03:55:00|194.97|192.17|194.97|192.17|195.08|192.28|194.97|192.17|0
1688097600000|2023-06-30 04:00:00|195.03|192.23|194.86|192.06|195.03|192.23|194.86|192.06|0
1688097900000|2023-06-30 04:05:00|194.92|192.12|195.19|192.39|195.31|192.51|194.92|192.12|0
1688098200000|2023-06-30 04:10:00|195.14|192.34|195.08|192.28|195.19|192.39|195.08|192.28|0
1688098500000|2023-06-30 04:15:00|194.97|192.17|194.85|192.05|194.97|192.17|194.74|191.94|0
1688098800000|2023-06-30 04:20:00|194.97|192.17|194.96|192.16|194.97|192.17|194.74|191.94|0
1688099100000|2023-06-30 04:25:00|195.08|192.28|194.74|191.94|195.08|192.28|194.74|191.94|0
1688099400000|2023-06-30 04:30:00|194.85|192.05|194.62|191.82|194.85|192.05|194.62|191.82|0
1688099700000|2023-06-30 04:35:00|194.74|191.94|194.74|191.94|194.85|192.05|194.74|191.94|0
1688100000000|2023-06-30 04:40:00|194.73|191.93|194.96|192.16|194.96|192.16|194.73|191.93|0
1688100300000|2023-06-30 04:45:00|194.85|192.05|194.85|192.05|194.96|192.16|194.73|191.93|0
1688100600000|2023-06-30 04:50:00|194.84|192.04|194.73|191.93|194.84|192.04|194.62|191.82|0
1688100900000|2023-06-30 04:55:00|194.62|191.82|194.73|191.93|194.84|192.04|194.5|191.7|0
1688101200000|2023-06-30 05:00:00|194.62|191.82|194.28|191.48|194.62|191.82|194.17|191.37|0
1688101500000|2023-06-30 05:05:00|194.17|191.37|194.39|191.59|194.39|191.59|193.94|191.14|0
1688101800000|2023-06-30 05:10:00|194.33|191.53|194.05|191.25|194.39|191.59|194.05|191.25|0
1688102100000|2023-06-30 05:15:00|193.94|191.14|193.71|190.91|194.05|191.25|193.6|190.8|0
1688102400000|2023-06-30 05:20:00|193.77|190.97|193.26|190.46|193.94|191.14|193.26|190.46|0
1688102700000|2023-06-30 05:25:00|193.15|190.35|193.15|190.35|193.26|190.46|192.92|190.12|0
1688103000000|2023-06-30 05:30:00|193.04|190.24|192.92|190.12|193.15|190.35|192.36|189.56|0
1688103300000|2023-06-30 05:35:00|192.81|190.01|192.92|190.12|193.32|190.52|192.81|190.01|0
1688103600000|2023-06-30 05:40:00|193.03|190.23|193.14|190.34|193.26|190.46|193.03|190.23|0
1688103900000|2023-06-30 05:45:00|193.03|190.23|193.14|190.34|193.26|190.46|192.92|190.12|0
1688104200000|2023-06-30 05:50:00|193.25|190.45|193.25|190.45|193.48|190.68|193.14|190.34|0
1688104500000|2023-06-30 05:55:00|193.14|190.34|193.14|190.34|193.48|190.68|193.14|190.34|0
1688104800000|2023-06-30 06:00:00|193.09|190.29|193.47|190.67|193.7|190.9|193.03|190.23|0
1688105100000|2023-06-30 06:05:00|193.39|190.99|193.61|191.21|193.67|191.27|193.27|190.87|0
1688105400000|2023-06-30 06:10:00|193.56|191.16|193.61|191.21|194.28|191.88|193.56|191.16|0
1688105700000|2023-06-30 06:15:00|193.55|191.15|194.06|191.66|194.28|191.88|193.44|191.04|0
1688106000000|2023-06-30 06:20:00|194.17|191.77|194.39|191.99|194.56|192.16|194.06|191.66|0
1688106300000|2023-06-30 06:25:00|194.28|191.88|194.28|191.88|194.39|191.99|194.17|191.77|0
1688106600000|2023-06-30 06:30:00|194.22|191.82|194.28|191.88|194.39|191.99|194.05|191.65|0
1688106900000|2023-06-30 06:35:00|194.34|191.94|194.16|191.76|194.34|191.94|193.94|191.54|0
1688107200000|2023-06-30 06:40:00|194.28|191.88|194.39|191.99|194.39|191.99|194.05|191.65|0
1688107500000|2023-06-30 06:45:00|194.33|191.93|194.27|191.87|194.5|192.1|194.05|191.65|0
1688107800000|2023-06-30 06:50:00|194.16|191.76|194.61|192.21|194.78|192.38|194.16|191.76|0
1688108100000|2023-06-30 06:55:00|194.72|192.32|194.83|192.43|194.83|192.43|194.33|191.93|0
1688108400000|2023-06-30 07:00:00|195.12|192.72|195.17|192.77|195.29|192.89|194.72|192.32|0
1688108700000|2023-06-30 07:05:00|195.06|192.66|194.49|192.09|195.17|192.77|194.04|191.64|0
1688109000000|2023-06-30 07:10:00|194.61|192.21|194.27|191.87|195.28|192.88|194.15|191.75|0
1688109300000|2023-06-30 07:15:00|194.38|191.98|194.15|191.75|195.06|192.66|194.04|191.64|0
1688109600000|2023-06-30 07:20:00|194.1|191.7|194.6|192.2|194.71|192.31|194.04|191.64|0
1688109900000|2023-06-30 07:25:00|194.55|192.15|194.37|191.97|194.71|192.31|194.04|191.64|0
1688110200000|2023-06-30 07:30:00|194.26|191.86|194.49|192.09|194.94|192.54|194.04|191.64|0
1688110500000|2023-06-30 07:35:00|194.6|192.2|194.37|191.97|194.6|192.2|193.81|191.41|0
1688110800000|2023-06-30 07:40:00|194.26|191.86|194.15|191.75|194.48|192.08|193.92|191.52|0
1688111100000|2023-06-30 07:45:00|194.09|191.69|193.36|190.96|194.15|191.75|193.25|190.85|0
1688111400000|2023-06-30 07:50:00|193.25|190.85|193.02|190.62|193.25|190.85|192.91|190.51|0
1688111700000|2023-06-30 07:55:00|192.91|190.51|193.13|190.73|193.36|190.96|192.91|190.51|0
1688112000000|2023-06-30 08:00:00|192.91|190.51|192.23|189.83|193.24|190.84|192.12|189.72|0
1688112300000|2023-06-30 08:05:00|192.12|189.72|192.57|190.17|192.68|190.28|192.01|189.61|0
1688112600000|2023-06-30 08:10:00|192.46|190.06|192.68|190.28|192.79|190.39|192.23|189.83|0
1688112900000|2023-06-30 08:15:00|192.79|190.39|192.79|190.39|193.13|190.73|192.79|190.39|0
1688113200000|2023-06-30 08:20:00|192.68|190.28|192.56|190.16|193.24|190.84|192.56|190.16|0
1688113500000|2023-06-30 08:25:00|192.62|190.22|192.79|190.39|192.9|190.5|192.45|190.05|0
1688113800000|2023-06-30 08:30:00|192.67|190.27|192.67|190.27|192.79|190.39|192.45|190.05|0
1688114100000|2023-06-30 08:35:00|192.62|190.22|191.89|189.49|192.62|190.22|191.89|189.49|0
1688114400000|2023-06-30 08:40:00|191.78|189.38|191.33|188.93|191.89|189.49|191.22|188.82|0
1688114700000|2023-06-30 08:45:00|191.22|188.82|191.44|189.04|191.66|189.26|191.22|188.82|0
1688115000000|2023-06-30 08:50:00|191.33|188.93|190.77|188.37|191.55|189.15|190.66|188.26|0
1688115300000|2023-06-30 08:55:00|190.66|188.26|190.77|188.37|190.94|188.54|190.44|188.04|0
1688115600000|2023-06-30 09:00:00|190.55|188.15|189.66|187.26|190.88|188.48|189.55|187.15|0
1688115900000|2023-06-30 09:05:00|189.55|187.15|189.77|187.37|190.44|188.04|189.55|187.15|0
1688116200000|2023-06-30 09:10:00|189.88|187.48|190.32|187.92|190.43|188.03|189.88|187.48|0
1688116500000|2023-06-30 09:15:00|190.21|187.81|190.38|187.98|190.38|187.98|190.1|187.7|0
1688116800000|2023-06-30 09:20:00|190.43|188.03|189.88|187.48|190.43|188.03|189.65|187.25|0
1688117100000|2023-06-30 09:25:00|189.76|187.36|190.99|188.59|190.99|188.59|189.1|186.7|0
1688117400000|2023-06-30 09:30:00|190.88|188.48|190.2|187.8|190.88|188.48|189.98|187.58|0
1688117700000|2023-06-30 09:35:00|190.31|187.91|190.31|187.91|190.53|188.13|190.09|187.69|0
1688118000000|2023-06-30 09:40:00|190.42|188.02|190.09|187.69|190.42|188.02|189.98|187.58|0
1688118300000|2023-06-30 09:45:00|190.2|187.8|189.87|187.47|190.2|187.8|189.76|187.36|0
1688118600000|2023-06-30 09:50:00|189.76|187.36|189.76|187.36|189.87|187.47|189.54|187.14|0
1688118900000|2023-06-30 09:55:00|189.87|187.47|190.31|187.91|190.31|187.91|189.65|187.25|0
1688119200000|2023-06-30 10:00:00|190.2|187.8|190.31|187.91|190.31|187.91|189.97|187.57|0
1688119500000|2023-06-30 10:05:00|190.42|188.02|189.42|187.02|190.42|188.02|189.31|186.91|0
1688119800000|2023-06-30 10:10:00|189.31|186.91|188.98|186.58|189.48|187.08|188.87|186.47|0
1688120100000|2023-06-30 10:15:00|189.09|186.69|189.2|186.8|189.31|186.91|188.87|186.47|0
1688120400000|2023-06-30 10:20:00|189.09|186.69|189.42|187.02|189.53|187.13|188.98|186.58|0
1688120700000|2023-06-30 10:25:00|189.31|186.91|189.31|186.91|189.42|187.02|189.09|186.69|0
1688121000000|2023-06-30 10:30:00|189.2|186.8|189.08|186.68|189.53|187.13|189.08|186.68|0
1688121300000|2023-06-30 10:35:00|189.19|186.79|189.08|186.68|189.3|186.9|188.97|186.57|0
1688121600000|2023-06-30 10:40:00|189.19|186.79|188.31|185.91|189.19|186.79|188.31|185.91|0
1688121900000|2023-06-30 10:45:00|188.42|186.02|187.87|185.47|188.53|186.13|187.87|185.47|0
1688122200000|2023-06-30 10:50:00|187.54|185.14|188.2|185.8|188.2|185.8|187.33|184.93|0
1688122500000|2023-06-30 10:55:00|188.31|185.91|188.42|186.02|188.42|186.02|188.09|185.69|0
1688122800000|2023-06-30 11:00:00|188.53|186.13|187.98|185.58|188.53|186.13|187.82|185.42|0
1688123100000|2023-06-30 11:05:00|188.2|185.8|188.53|186.13|188.53|186.13|188.2|185.8|0
1688123400000|2023-06-30 11:10:00|188.63|186.23|188.85|186.45|188.85|186.45|188.63|186.23|0
1688123700000|2023-06-30 11:15:00|188.74|186.34|189.07|186.67|189.29|186.89|188.74|186.34|0
1688124000000|2023-06-30 11:20:00|188.96|186.56|189.07|186.67|189.29|186.89|188.96|186.56|0
1688124300000|2023-06-30 11:25:00|189.29|186.89|189.18|186.78|189.29|186.89|189.07|186.67|0
1688124600000|2023-06-30 11:30:00|189.24|186.84|188.96|186.56|189.29|186.89|188.96|186.56|0
1688124900000|2023-06-30 11:35:00|188.85|186.45|189.4|187|189.4|187|188.85|186.45|0
1688125200000|2023-06-30 11:40:00|189.45|187.05|189.29|186.89|189.51|187.11|189.18|186.78|0
1688125500000|2023-06-30 11:45:00|189.28|186.88|189.39|186.99|189.51|187.11|189.17|186.77|0
1688125800000|2023-06-30 11:50:00|189.5|187.1|189.61|187.21|189.94|187.54|189.17|186.77|0
1688126100000|2023-06-30 11:55:00|189.5|187.1|189.28|186.88|189.56|187.16|189.17|186.77|0
1688126400000|2023-06-30 12:00:00|189.23|186.83|188.29|185.89|189.23|186.83|188.18|185.78|0
1688126700000|2023-06-30 12:05:00|188.18|185.78|187.85|185.45|188.51|186.11|187.85|185.45|0
1688127000000|2023-06-30 12:10:00|187.8|185.4|188.18|185.78|188.29|185.89|187.74|185.34|0
1688127300000|2023-06-30 12:15:00|188.29|185.89|188.18|185.78|188.29|185.89|187.85|185.45|0
1688127600000|2023-06-30 12:20:00|188.29|185.89|188.28|185.88|188.5|186.1|188.18|185.78|0
1688127900000|2023-06-30 12:25:00|188.17|185.77|188.23|185.83|188.5|186.1|187.84|185.44|0
1688128200000|2023-06-30 12:30:00|188.28|185.88|185.26|182.86|188.34|185.94|184.61|182.21|0
1688128500000|2023-06-30 12:35:00|185.04|182.64|185.47|183.07|186.34|183.94|184.45|182.05|0
1688128800000|2023-06-30 12:40:00|185.25|182.85|185.63|183.23|186.12|183.72|185.09|182.69|0
1688129100000|2023-06-30 12:45:00|185.53|183.13|185.42|183.02|186.28|183.88|185.42|183.02|0
1688129400000|2023-06-30 12:50:00|185.53|183.13|186.17|183.77|186.28|183.88|185.31|182.91|0
1688129700000|2023-06-30 12:55:00|186.28|183.88|185.31|182.91|186.28|183.88|185.31|182.91|0
1688130000000|2023-06-30 13:00:00|185.2|182.8|184.02|181.62|185.2|182.8|184.02|181.62|0
1688130300000|2023-06-30 13:05:00|183.91|181.51|183.8|181.4|183.91|181.51|183.05|180.65|0
1688130600000|2023-06-30 13:10:00|183.59|181.19|182.94|180.54|183.64|181.24|182.73|180.33|0
1688130900000|2023-06-30 13:15:00|183.16|180.76|182.94|180.54|183.48|181.08|182.73|180.33|0
1688131200000|2023-06-30 13:20:00|183.05|180.65|183.47|181.07|183.69|181.29|182.94|180.54|0
1688131500000|2023-06-30 13:25:00|183.69|181.29|183.47|181.07|183.85|181.45|182.73|180.33|0
1688131800000|2023-06-30 13:30:00|183.58|181.18|182.51|180.11|184.87|182.47|181.98|179.58|0
1688132100000|2023-06-30 13:35:00|182.3|179.9|181.66|179.26|182.94|180.54|181.66|179.26|0
1688132400000|2023-06-30 13:40:00|181.55|179.15|180.05|177.65|183.27|180.87|179.84|177.44|0
1688132700000|2023-06-30 13:45:00|180.16|177.76|179.31|176.91|181.75|179.35|179.21|176.81|0
1688133000000|2023-06-30 13:50:00|179.1|176.7|180.72|178.32|181.67|179.27|179.1|176.7|0
1688133300000|2023-06-30 13:55:00|180.61|178.21|180.92|178.52|180.92|178.52|179.56|177.16|0
1688133600000|2023-06-30 14:00:00|180.71|178.31|179.66|177.26|180.87|178.47|179.25|176.85|0
1688133900000|2023-06-30 14:05:00|179.45|177.05|178.83|176.43|179.77|177.37|178.83|176.43|0
1688134200000|2023-06-30 14:10:00|178.72|176.32|178.72|176.32|178.93|176.53|177.89|175.49|0
1688134500000|2023-06-30 14:15:00|178.62|176.22|177.37|174.97|178.62|176.22|177.37|174.97|0
1688134800000|2023-06-30 14:20:00|177.26|174.86|179.24|176.84|179.24|176.84|176.74|174.34|0
1688135100000|2023-06-30 14:25:00|179.03|176.63|178.09|175.69|179.13|176.73|177.99|175.59|0
1688135400000|2023-06-30 14:30:00|177.99|175.59|178.09|175.69|178.19|175.79|176.84|174.44|0
1688135700000|2023-06-30 14:35:00|178.19|175.79|179.55|177.15|180.49|178.09|178.19|175.79|0
1688136000000|2023-06-30 14:40:00|179.65|177.25|179.97|177.57|180.07|177.67|178.82|176.42|0
1688136300000|2023-06-30 14:45:00|180.07|177.67|181.65|179.25|181.75|179.35|179.44|177.04|0
1688136600000|2023-06-30 14:50:00|181.44|179.04|178.4|176|181.97|179.57|178.3|175.9|0
1688136900000|2023-06-30 14:55:00|178.3|175.9|178.71|176.31|179.34|176.94|177.98|175.58|0
1688137200000|2023-06-30 15:00:00|178.61|176.21|178.19|175.79|179.24|176.84|178.09|175.69|0
1688137500000|2023-06-30 15:05:00|178.3|175.9|177.56|175.16|178.61|176.21|177.56|175.16|0
1688137800000|2023-06-30 15:10:00|177.46|175.06|177.56|175.16|178.08|175.68|176.84|174.44|0
1688138100000|2023-06-30 15:15:00|177.46|175.06|177.46|175.06|177.67|175.27|177.04|174.64|0
1688138400000|2023-06-30 15:20:00|177.56|175.16|178.08|175.68|178.19|175.79|177.35|174.95|0
1688138700000|2023-06-30 15:25:00|178.19|175.79|178.6|176.2|179.23|176.83|178.08|175.68|0
1688139000000|2023-06-30 15:30:00|178.81|176.41|180.17|177.77|180.28|177.88|178.81|176.41|0
1688139300000|2023-06-30 15:35:00|180.28|177.88|180.38|177.98|180.38|177.98|179.44|177.04|0
1688139600000|2023-06-30 15:40:00|180.28|177.88|181.33|178.93|181.33|178.93|180.28|177.88|0
1688139900000|2023-06-30 15:45:00|181.23|178.83|180.7|178.3|181.44|179.04|180.49|178.09|0
1688140200000|2023-06-30 15:50:00|180.59|178.19|181.22|178.82|181.44|179.04|180.49|178.09|0
1688140500000|2023-06-30 15:55:00|181.33|178.93|179.64|177.24|181.43|179.03|179.64|177.24|0
1688140800000|2023-06-30 16:00:00|179.54|177.14|179.01|176.61|179.85|177.45|179.01|176.61|0
1688141100000|2023-06-30 16:05:00|179.12|176.72|180.27|177.87|180.37|177.97|178.8|176.4|0
1688141400000|2023-06-30 16:10:00|180.16|177.76|179.32|176.92|180.27|177.87|179.22|176.82|0
1688141700000|2023-06-30 16:15:00|179.43|177.03|178.48|176.08|179.43|177.03|178.48|176.08|0
1688142000000|2023-06-30 16:20:00|178.59|176.19|177.33|174.93|178.59|176.19|177.33|174.93|0
1688142300000|2023-06-30 16:25:00|177.23|174.83|177.13|174.73|177.75|175.35|177.13|174.73|0
1688142600000|2023-06-30 16:30:00|177.02|174.62|177.02|174.62|177.13|174.73|176.5|174.1|0
1688142900000|2023-06-30 16:35:00|176.92|174.52|176.91|174.51|177.23|174.83|176.5|174.1|0
1688143200000|2023-06-30 16:40:00|176.81|174.41|176.91|174.51|177.02|174.62|176.6|174.2|0
1688143500000|2023-06-30 16:45:00|176.81|174.41|176.08|173.68|176.91|174.51|175.77|173.37|0
1688143800000|2023-06-30 16:50:00|175.98|173.58|175.46|173.06|176.29|173.89|175.46|173.06|0
1688144100000|2023-06-30 16:55:00|175.36|172.96|176.71|174.31|177.03|174.63|175.36|172.96|0
1688144400000|2023-06-30 17:00:00|176.61|174.21|177.23|174.83|177.64|175.24|176.4|174|0
1688144700000|2023-06-30 17:05:00|177.33|174.93|176.81|174.41|177.33|174.93|176.3|173.9|0
1688145000000|2023-06-30 17:10:00|176.92|174.52|177.02|174.62|177.23|174.83|176.4|174|0
1688145300000|2023-06-30 17:15:00|176.92|174.52|176.81|174.41|177.12|174.72|176.5|174.1|0
1688145600000|2023-06-30 17:20:00|176.71|174.31|176.71|174.31|177.22|174.82|176.5|174.1|0
1688145900000|2023-06-30 17:25:00|176.81|174.41|176.5|174.1|176.91|174.51|176.4|174|0
1688146200000|2023-06-30 17:30:00|176.4|174|175.16|172.76|176.5|174.1|174.85|172.45|0
1688146500000|2023-06-30 17:35:00|175.26|172.86|176.29|173.89|176.29|173.89|174.96|172.56|0
1688146800000|2023-06-30 17:40:00|176.39|173.99|176.39|173.99|176.81|174.41|175.98|173.58|0
1688147100000|2023-06-30 17:45:00|176.29|173.89|175.26|172.86|176.7|174.3|175.26|172.86|0
1688147400000|2023-06-30 17:50:00|175.36|172.96|175.77|173.37|175.77|173.37|175.26|172.86|0
1688147700000|2023-06-30 17:55:00|175.67|173.27|175.36|172.96|176.08|173.68|175.36|172.96|0
1688148000000|2023-06-30 18:00:00|175.26|172.86|175.46|173.06|175.67|173.27|174.85|172.45|0
1688148300000|2023-06-30 18:05:00|175.36|172.96|174.95|172.55|175.36|172.96|174.74|172.34|0
1688148600000|2023-06-30 18:10:00|175.05|172.65|175.66|173.26|175.97|173.57|175.05|172.65|0
1688148900000|2023-06-30 18:15:00|175.56|173.16|175.46|173.06|175.56|173.16|174.84|172.44|0
1688149200000|2023-06-30 18:20:00|175.56|173.16|175.56|173.16|175.87|173.47|175.35|172.95|0
1688149500000|2023-06-30 18:25:00|175.66|173.26|174.23|171.83|175.76|173.36|174.02|171.62|0
1688149800000|2023-06-30 18:30:00|174.12|171.72|174.73|172.33|175.25|172.85|174.12|171.72|0
1688150100000|2023-06-30 18:35:00|174.63|172.23|174.22|171.82|174.94|172.54|174.22|171.82|0
1688150400000|2023-06-30 18:40:00|174.32|171.92|174.32|171.92|174.94|172.54|174.22|171.82|0
1688150700000|2023-06-30 18:45:00|174.43|172.03|174.63|172.23|175.45|173.05|174.32|171.92|0
1688151000000|2023-06-30 18:50:00|174.73|172.33|174.73|172.33|174.94|172.54|174.22|171.82|0
1688151300000|2023-06-30 18:55:00|174.63|172.23|174.93|172.53|175.96|173.56|174.63|172.23|0
1688151600000|2023-06-30 19:00:00|174.73|172.33|175.34|172.94|175.75|173.35|174.63|172.23|0
1688151900000|2023-06-30 19:05:00|175.44|173.04|175.44|173.04|176.06|173.66|175.03|172.63|0
1688152200000|2023-06-30 19:10:00|175.34|172.94|174.31|171.91|175.54|173.14|174.31|171.91|0
1688152500000|2023-06-30 19:15:00|174.21|171.81|174.62|172.22|174.72|172.32|173.91|171.51|0
1688152800000|2023-06-30 19:20:00|174.72|172.32|175.13|172.73|175.75|173.35|174.72|172.32|0
1688153100000|2023-06-30 19:25:00|175.34|172.94|174.31|171.91|175.44|173.04|174.31|171.91|0
1688153400000|2023-06-30 19:30:00|174.41|172.01|174.51|172.11|175.13|172.73|174.21|171.81|0
1688153700000|2023-06-30 19:35:00|174.62|172.22|173.8|171.4|174.72|172.32|173.49|171.09|0
1688154000000|2023-06-30 19:40:00|173.9|171.5|174.71|172.31|175.12|172.72|173.69|171.29|0
1688154300000|2023-06-30 19:45:00|175.02|172.62|175.02|172.62|175.84|173.44|174.82|172.42|0
1688154600000|2023-06-30 19:50:00|175.23|172.83|173.39|170.99|175.33|172.93|173.28|170.88|0
1688154900000|2023-06-30 19:55:00|173.28|170.88|177.59|175.19|177.59|175.19|173.28|170.88|0
1688155200000|2023-06-30 20:00:00|177.9|175.5|178.73|176.33|180.09|177.69|177.59|175.19|0
1688155500000|2023-06-30 20:05:00|178.84|176.44|178.32|175.92|178.94|176.54|177.9|175.5|0
1688155800000|2023-06-30 20:10:00|178.21|175.81|179.25|176.85|179.25|176.85|178.11|175.71|0
1688343300000|2023-07-03 00:15:00|176.58|173.78|176.84|174.04|176.89|174.09|176.58|173.78|0
1688343600000|2023-07-03 00:20:00|176.79|173.99|176.99|174.19|176.99|174.19|176.68|173.88|0
1688343900000|2023-07-03 00:25:00|176.89|174.09|176.89|174.09|176.99|174.19|176.58|173.78|0
1688344200000|2023-07-03 00:30:00|176.94|174.14|176.89|174.09|176.99|174.19|176.58|173.78|0
1688344500000|2023-07-03 00:35:00|176.84|174.04|176.78|173.98|176.99|174.19|176.68|173.88|0
1688344800000|2023-07-03 00:40:00|176.68|173.88|176.88|174.08|176.99|174.19|176.68|173.88|0
1688345100000|2023-07-03 00:45:00|176.78|173.98|177.14|174.34|177.3|174.5|176.68|173.88|0
1688345400000|2023-07-03 00:50:00|177.09|174.29|176.99|174.19|177.09|174.29|176.88|174.08|0
1688345700000|2023-07-03 00:55:00|177.04|174.24|176.88|174.08|177.09|174.29|176.88|174.08|0
1688346000000|2023-07-03 01:00:00|176.98|174.18|177.19|174.39|177.29|174.49|176.88|174.08|0
1688346300000|2023-07-03 01:05:00|177.09|174.29|177.08|174.28|177.29|174.49|177.08|174.28|0
1688346600000|2023-07-03 01:10:00|177.19|174.39|177.08|174.28|177.29|174.49|177.08|174.28|0
1688346900000|2023-07-03 01:15:00|176.98|174.18|176.87|174.07|176.98|174.18|176.46|173.66|0
1688347200000|2023-07-03 01:20:00|176.98|174.18|176.87|174.07|177.08|174.28|176.87|174.07|0
1688347500000|2023-07-03 01:25:00|176.77|173.97|176.87|174.07|176.87|174.07|176.77|173.97|0
1688347800000|2023-07-03 01:30:00|176.77|173.97|176.35|173.55|176.77|173.97|176.15|173.35|0
1688348100000|2023-07-03 01:35:00|176.3|173.5|176.25|173.45|176.35|173.55|175.94|173.14|0
1688348400000|2023-07-03 01:40:00|176.15|173.35|176.14|173.34|176.25|173.45|175.73|172.93|0
1688348700000|2023-07-03 01:45:00|176.25|173.45|176.45|173.65|176.56|173.76|176.14|173.34|0
1688349000000|2023-07-03 01:50:00|176.56|173.76|176.61|173.81|176.76|173.96|176.55|173.75|0
1688349300000|2023-07-03 01:55:00|176.55|173.75|176.45|173.65|176.66|173.86|176.24|173.44|0
1688349600000|2023-07-03 02:00:00|176.35|173.55|176.34|173.54|176.66|173.86|176.24|173.44|0
1688349900000|2023-07-03 02:05:00|176.45|173.65|176.34|173.54|176.65|173.85|176.24|173.44|0
1688350200000|2023-07-03 02:10:00|176.24|173.44|176.24|173.44|176.24|173.44|176.03|173.23|0
1688350500000|2023-07-03 02:15:00|176.14|173.34|176.5|173.7|176.55|173.75|176.13|173.33|0
1688350800000|2023-07-03 02:20:00|176.44|173.64|176.65|173.85|176.65|173.85|176.44|173.64|0
1688351100000|2023-07-03 02:25:00|176.7|173.9|176.34|173.54|176.75|173.95|176.34|173.54|0
1688351400000|2023-07-03 02:30:00|176.44|173.64|176.65|173.85|176.65|173.85|176.34|173.54|0
1688351700000|2023-07-03 02:35:00|176.54|173.74|176.44|173.64|176.65|173.85|176.44|173.64|0
1688352000000|2023-07-03 02:40:00|176.33|173.53|176.64|173.84|176.75|173.95|176.33|173.53|0
1688352300000|2023-07-03 02:45:00|176.54|173.74|176.64|173.84|176.75|173.95|176.54|173.74|0
1688352600000|2023-07-03 02:50:00|176.54|173.74|176.12|173.32|176.54|173.74|176.12|173.32|0
1688352900000|2023-07-03 02:55:00|176.23|173.43|176.23|173.43|176.43|173.63|176.12|173.32|0
1688353200000|2023-07-03 03:00:00|176.33|173.53|176.33|173.53|176.43|173.63|176.22|173.42|0
1688353500000|2023-07-03 03:05:00|176.43|173.63|176.33|173.53|176.43|173.63|176.22|173.42|0
1688353800000|2023-07-03 03:10:00|176.43|173.63|176.43|173.63|176.53|173.73|176.43|173.63|0
1688354100000|2023-07-03 03:15:00|176.53|173.73|176.74|173.94|176.74|173.94|176.43|173.63|0
1688354400000|2023-07-03 03:20:00|176.63|173.83|176.22|173.42|176.63|173.83|176.22|173.42|0
1688354700000|2023-07-03 03:25:00|176.32|173.52|175.91|173.11|176.32|173.52|175.8|173|0
1688355000000|2023-07-03 03:30:00|175.8|173|175.91|173.11|176.01|173.21|175.7|172.9|0
1688355300000|2023-07-03 03:35:00|176.01|173.21|175.9|173.1|176.01|173.21|175.9|173.1|0
1688355600000|2023-07-03 03:40:00|175.85|173.05|175.7|172.9|175.85|173.05|175.59|172.79|0
1688355900000|2023-07-03 03:45:00|175.59|172.79|175.9|173.1|176.01|173.21|175.59|172.79|0
1688356200000|2023-07-03 03:50:00|176.11|173.31|175.8|173|176.21|173.41|175.8|173|0
1688356500000|2023-07-03 03:55:00|175.69|172.89|175.8|173|175.9|173.1|175.69|172.89|0
1688356800000|2023-07-03 04:00:00|175.9|173.1|175.79|172.99|176|173.2|175.79|172.99|0
1688357100000|2023-07-03 04:05:00|175.9|173.1|176|173.2|176.1|173.3|175.9|173.1|0
1688357400000|2023-07-03 04:10:00|175.9|173.1|175.89|173.09|176|173.2|175.89|173.09|0
1688357700000|2023-07-03 04:15:00|175.79|172.99|176.15|173.35|176.2|173.4|175.79|172.99|0
1688358000000|2023-07-03 04:20:00|176.1|173.3|175.89|173.09|176.2|173.4|175.89|173.09|0
1688358300000|2023-07-03 04:25:00|175.79|172.99|175.79|172.99|175.89|173.09|175.68|172.88|0
1688358600000|2023-07-03 04:30:00|175.68|172.88|175.68|172.88|175.89|173.09|175.68|172.88|0
1688358900000|2023-07-03 04:35:00|175.78|172.98|175.68|172.88|175.78|172.98|175.68|172.88|0
1688359200000|2023-07-03 04:40:00|175.73|172.93|175.68|172.88|175.78|172.98|175.58|172.78|0
1688359500000|2023-07-03 04:45:00|175.58|172.78|175.47|172.67|175.68|172.88|175.37|172.57|0
1688359800000|2023-07-03 04:50:00|175.57|172.77|175.78|172.98|175.88|173.08|175.47|172.67|0
1688360100000|2023-07-03 04:55:00|175.73|172.93|175.68|172.88|175.73|172.93|175.57|172.77|0
1688360400000|2023-07-03 05:00:00|175.73|172.93|175.98|173.18|175.98|173.18|175.73|172.93|0
1688360700000|2023-07-03 05:05:00|175.88|173.08|175.98|173.18|175.98|173.18|175.67|172.87|0
1688361000000|2023-07-03 05:10:00|176.08|173.28|176.08|173.28|176.08|173.28|175.93|173.13|0
1688361300000|2023-07-03 05:15:00|176.19|173.39|175.88|173.08|176.19|173.39|175.88|173.08|0
1688361600000|2023-07-03 05:20:00|175.98|173.18|175.98|173.18|176.14|173.34|175.87|173.07|0
1688361900000|2023-07-03 05:25:00|175.93|173.13|175.46|172.66|175.98|173.18|175.46|172.66|0
1688362200000|2023-07-03 05:30:00|175.56|172.76|175.62|172.82|175.67|172.87|175.25|172.45|0
1688362500000|2023-07-03 05:35:00|175.56|172.76|175.87|173.07|175.97|173.17|175.46|172.66|0
1688362800000|2023-07-03 05:40:00|175.97|173.17|175.97|173.17|176.08|173.28|175.97|173.17|0
1688363100000|2023-07-03 05:45:00|176.07|173.27|175.97|173.17|176.18|173.38|175.97|173.17|0
1688363400000|2023-07-03 05:50:00|176.07|173.27|175.87|173.07|176.13|173.33|175.87|173.07|0
1688363700000|2023-07-03 05:55:00|175.97|173.17|176.17|173.37|176.17|173.37|175.87|173.07|0
1688364000000|2023-07-03 06:00:00|176.28|173.48|177.1|174.3|177.21|174.41|176.28|173.48|0
1688364300000|2023-07-03 06:05:00|176.96|174.56|176.59|174.19|177.11|174.71|176.59|174.19|0
1688364600000|2023-07-03 06:10:00|176.64|174.24|176.8|174.4|176.9|174.5|176.49|174.09|0
1688364900000|2023-07-03 06:15:00|176.9|174.5|176.9|174.5|177|174.6|176.69|174.29|0
1688365200000|2023-07-03 06:20:00|176.8|174.4|176.69|174.29|177|174.6|176.59|174.19|0
1688365500000|2023-07-03 06:25:00|176.59|174.19|175.97|173.57|176.79|174.39|175.86|173.46|0
1688365800000|2023-07-03 06:30:00|175.92|173.52|175.96|173.56|176.17|173.77|175.92|173.52|0
1688366100000|2023-07-03 06:35:00|175.86|173.46|176.27|173.87|176.27|173.87|175.86|173.46|0
1688366400000|2023-07-03 06:40:00|176.17|173.77|176.17|173.77|176.27|173.87|176.07|173.67|0
1688366700000|2023-07-03 06:45:00|176.06|173.66|175.96|173.56|176.27|173.87|175.96|173.56|0
1688367000000|2023-07-03 06:50:00|175.86|173.46|176.06|173.66|176.27|173.87|175.86|173.46|0
1688367300000|2023-07-03 06:55:00|176.16|173.76|176.47|174.07|176.58|174.18|175.96|173.56|0
1688367600000|2023-07-03 07:00:00|176.27|173.87|175.96|173.56|176.27|173.87|175.75|173.35|0
1688367900000|2023-07-03 07:05:00|176.06|173.66|176.37|173.97|176.47|174.07|175.85|173.45|0
1688368200000|2023-07-03 07:10:00|176.32|173.92|176.06|173.66|176.32|173.92|175.85|173.45|0
1688368500000|2023-07-03 07:15:00|175.95|173.55|175.74|173.34|176.11|173.71|175.64|173.24|0
1688368800000|2023-07-03 07:20:00|175.95|173.55|175.85|173.45|176.11|173.71|175.54|173.14|0
1688369100000|2023-07-03 07:25:00|175.9|173.5|175.64|173.24|176.47|174.07|175.64|173.24|0
1688369400000|2023-07-03 07:30:00|175.59|173.19|176.05|173.65|176.15|173.75|175.43|173.03|0
1688369700000|2023-07-03 07:35:00|176.1|173.7|175.94|173.54|176.26|173.86|175.84|173.44|0
1688370000000|2023-07-03 07:40:00|176.05|173.65|175.63|173.23|176.21|173.81|175.53|173.13|0
1688370300000|2023-07-03 07:45:00|175.58|173.18|175.74|173.34|175.94|173.54|175.53|173.13|0
1688370600000|2023-07-03 07:50:00|175.69|173.29|175.73|173.33|175.84|173.44|175.53|173.13|0
1688370900000|2023-07-03 07:55:00|175.63|173.23|175.42|173.02|175.84|173.44|175.42|173.02|0
1688371200000|2023-07-03 08:00:00|175.53|173.13|175.11|172.71|175.63|173.23|174.91|172.51|0
1688371500000|2023-07-03 08:05:00|175.06|172.66|175.21|172.81|175.32|172.92|174.91|172.51|0
1688371800000|2023-07-03 08:10:00|175.11|172.71|174.8|172.4|175.11|172.71|174.39|171.99|0
1688372100000|2023-07-03 08:15:00|174.7|172.3|174.6|172.2|175.11|172.71|174.6|172.2|0
1688372400000|2023-07-03 08:20:00|174.7|172.3|175.31|172.91|175.31|172.91|174.49|172.09|0
1688372700000|2023-07-03 08:25:00|175.42|173.02|175|172.6|175.62|173.22|174.8|172.4|0
1688373000000|2023-07-03 08:30:00|174.9|172.5|174.49|172.09|175.11|172.71|174.39|171.99|0
1688373300000|2023-07-03 08:35:00|174.39|171.99|174.18|171.78|174.59|172.19|174.18|171.78|0
1688373600000|2023-07-03 08:40:00|174.28|171.88|174.18|171.78|174.49|172.09|174.18|171.78|0
1688373900000|2023-07-03 08:45:00|174.28|171.88|174.38|171.98|174.59|172.19|174.07|171.67|0
1688374200000|2023-07-03 08:50:00|174.48|172.08|174.48|172.08|174.48|172.08|174.28|171.88|0
1688374500000|2023-07-03 08:55:00|174.58|172.18|174.58|172.18|174.79|172.39|174.58|172.18|0
1688374800000|2023-07-03 09:00:00|174.69|172.29|174.79|172.39|174.79|172.39|174.48|172.08|0
1688375100000|2023-07-03 09:05:00|174.68|172.28|174.99|172.59|175.1|172.7|174.68|172.28|0
1688375400000|2023-07-03 09:10:00|175.09|172.69|175.04|172.64|175.2|172.8|174.79|172.39|0
1688375700000|2023-07-03 09:15:00|175.09|172.69|174.89|172.49|175.09|172.69|174.78|172.38|0
1688376000000|2023-07-03 09:20:00|174.99|172.59|174.88|172.48|175.19|172.79|174.88|172.48|0
1688376300000|2023-07-03 09:25:00|174.99|172.59|174.88|172.48|174.99|172.59|174.88|172.48|0
1688376600000|2023-07-03 09:30:00|174.99|172.59|175.19|172.79|175.4|173|174.88|172.48|0
1688376900000|2023-07-03 09:35:00|175.24|172.84|175.09|172.69|175.29|172.89|174.98|172.58|0
1688377200000|2023-07-03 09:40:00|175.14|172.74|175.39|172.99|175.5|173.1|175.14|172.74|0
1688377500000|2023-07-03 09:45:00|175.45|173.05|175.29|172.89|175.5|173.1|175.29|172.89|0
1688377800000|2023-07-03 09:50:00|175.19|172.79|175.29|172.89|175.39|172.99|175.08|172.68|0
1688378100000|2023-07-03 09:55:00|175.18|172.78|175.18|172.78|175.49|173.09|175.08|172.68|0
1688378400000|2023-07-03 10:00:00|175.29|172.89|175.18|172.78|175.39|172.99|174.77|172.37|0
1688378700000|2023-07-03 10:05:00|175.24|172.84|175.39|172.99|176.32|173.92|175.08|172.68|0
1688379000000|2023-07-03 10:10:00|175.34|172.94|175.49|173.09|175.59|173.19|175.18|172.78|0
1688379300000|2023-07-03 10:15:00|175.38|172.98|174.66|172.26|175.38|172.98|174.36|171.96|0
1688379600000|2023-07-03 10:20:00|174.72|172.32|174.25|171.85|174.72|172.32|174.05|171.65|0
1688379900000|2023-07-03 10:25:00|174.15|171.75|173.84|171.44|174.15|171.75|173.64|171.24|0
1688380200000|2023-07-03 10:30:00|174.04|171.64|173.84|171.44|174.04|171.64|173.84|171.44|0
1688380500000|2023-07-03 10:35:00|173.94|171.54|174.04|171.64|174.14|171.74|173.74|171.34|0
1688380800000|2023-07-03 10:40:00|174.14|171.74|174.14|171.74|174.35|171.95|173.94|171.54|0
1688381100000|2023-07-03 10:45:00|174.35|171.95|174.45|172.05|174.76|172.36|174.35|171.95|0
1688381400000|2023-07-03 10:50:00|174.35|171.95|174.35|171.95|174.65|172.25|174.35|171.95|0
1688381700000|2023-07-03 10:55:00|174.34|171.94|175.06|172.66|175.17|172.77|174.34|171.94|0
1688382000000|2023-07-03 11:00:00|174.96|172.56|174.96|172.56|175.37|172.97|174.86|172.46|0
1688382300000|2023-07-03 11:05:00|174.91|172.51|175.37|172.97|175.47|173.07|174.91|172.51|0
1688382600000|2023-07-03 11:10:00|175.32|172.92|175.57|173.17|175.78|173.38|175.16|172.76|0
1688382900000|2023-07-03 11:15:00|175.47|173.07|175.57|173.17|175.68|173.28|175.37|172.97|0
1688383200000|2023-07-03 11:20:00|175.68|173.28|175.26|172.86|175.68|173.28|175.26|172.86|0
1688383500000|2023-07-03 11:25:00|175.16|172.76|175.52|173.12|175.52|173.12|175.11|172.71|0
1688383800000|2023-07-03 11:30:00|175.57|173.17|176.29|173.89|176.29|173.89|175.47|173.07|0
1688384100000|2023-07-03 11:35:00|176.34|173.94|176.19|173.79|176.39|173.99|175.98|173.58|0
1688384400000|2023-07-03 11:40:00|176.08|173.68|176.81|174.41|177.01|174.61|176.08|173.68|0
1688384700000|2023-07-03 11:45:00|176.91|174.51|176.8|174.4|177.01|174.61|176.7|174.3|0
1688385000000|2023-07-03 11:50:00|176.91|174.51|177.11|174.71|177.22|174.82|176.8|174.4|0
1688385300000|2023-07-03 11:55:00|177.22|174.82|177.01|174.61|177.32|174.92|176.7|174.3|0
1688385600000|2023-07-03 12:00:00|176.9|174.5|177.21|174.81|177.53|175.13|176.7|174.3|0
1688385900000|2023-07-03 12:05:00|177.32|174.92|177.21|174.81|177.42|175.02|177.11|174.71|0
1688386200000|2023-07-03 12:10:00|177.11|174.71|177.32|174.92|177.32|174.92|176.69|174.29|0
1688386500000|2023-07-03 12:15:00|177.21|174.81|177|174.6|177.42|175.02|176.9|174.5|0
1688386800000|2023-07-03 12:20:00|177.11|174.71|176.59|174.19|177.11|174.71|176.48|174.08|0
1688387100000|2023-07-03 12:25:00|176.48|174.08|176.69|174.29|176.79|174.39|176.48|174.08|0
1688387400000|2023-07-03 12:30:00|176.79|174.39|177.31|174.91|177.41|175.01|176.79|174.39|0
1688387700000|2023-07-03 12:35:00|177.41|175.01|177.41|175.01|177.72|175.32|177|174.6|0
1688388000000|2023-07-03 12:40:00|177.52|175.12|177.72|175.32|177.83|175.43|177.31|174.91|0
1688388300000|2023-07-03 12:45:00|177.62|175.22|177.41|175.01|177.72|175.32|177.31|174.91|0
1688388600000|2023-07-03 12:50:00|177.36|174.96|176.89|174.49|177.51|175.11|176.89|174.49|0
1688388900000|2023-07-03 12:55:00|176.79|174.39|177.1|174.7|177.1|174.7|176.58|174.18|0
1688389200000|2023-07-03 13:00:00|176.99|174.59|176.89|174.49|177.2|174.8|176.68|174.28|0
1688389500000|2023-07-03 13:05:00|176.99|174.59|176.57|174.17|176.99|174.59|176.57|174.17|0
1688389800000|2023-07-03 13:10:00|176.47|174.07|177.09|174.69|177.09|174.69|176.26|173.86|0
1688390100000|2023-07-03 13:15:00|176.99|174.59|177.71|175.31|177.82|175.42|176.99|174.59|0
1688390400000|2023-07-03 13:20:00|177.82|175.42|177.61|175.21|178.02|175.62|177.5|175.1|0
1688390700000|2023-07-03 13:25:00|177.71|175.31|177.81|175.41|178.34|175.94|177.4|175|0
1688391000000|2023-07-03 13:30:00|178.23|175.83|177.08|174.68|179.17|176.77|177.08|174.68|0
1688391300000|2023-07-03 13:35:00|177.19|174.79|177.29|174.89|177.4|175|176.67|174.27|0
1688391600000|2023-07-03 13:40:00|177.19|174.79|176.15|173.75|177.91|175.51|176.1|173.7|0
1688391900000|2023-07-03 13:45:00|176.05|173.65|176.36|173.96|177.18|174.78|175.53|173.13|0
1688392200000|2023-07-03 13:50:00|176.46|174.06|176.98|174.58|177.18|174.78|176.04|173.64|0
1688392500000|2023-07-03 13:55:00|177.08|174.68|176.25|173.85|177.18|174.78|175.73|173.33|0
1688392800000|2023-07-03 14:00:00|175.84|173.44|175.83|173.43|176.56|174.16|175.11|172.71|0
1688393100000|2023-07-03 14:05:00|175.73|173.33|175.11|172.71|176.14|173.74|175.11|172.71|0
1688393400000|2023-07-03 14:10:00|175.21|172.81|175.93|173.53|176.45|174.05|175.21|172.81|0
1688393700000|2023-07-03 14:15:00|176.24|173.84|176.55|174.15|176.66|174.26|175.62|173.22|0
1688394000000|2023-07-03 14:20:00|176.45|174.05|175.83|173.43|177.38|174.98|175.83|173.43|0
1688394300000|2023-07-03 14:25:00|175.73|173.33|175.72|173.32|176.24|173.84|175.52|173.12|0
1688394600000|2023-07-03 14:30:00|175.62|173.22|175.83|173.43|176.65|174.25|175.41|173.01|0
1688394900000|2023-07-03 14:35:00|175.72|173.32|176.76|174.36|176.96|174.56|175.62|173.22|0
1688395200000|2023-07-03 14:40:00|176.65|174.25|176.86|174.46|177.58|175.18|176.44|174.04|0
1688395500000|2023-07-03 14:45:00|176.96|174.56|176.65|174.25|177.27|174.87|176.65|174.25|0
1688395800000|2023-07-03 14:50:00|176.75|174.35|176.13|173.73|177.58|175.18|176.13|173.73|0
1688396100000|2023-07-03 14:55:00|176.03|173.63|176.96|174.56|177.27|174.87|175.92|173.52|0
1688396400000|2023-07-03 15:00:00|176.85|174.45|176.54|174.14|177.06|174.66|176.13|173.73|0
1688396700000|2023-07-03 15:05:00|176.64|174.24|175.61|173.21|176.64|174.24|175.4|173|0
1688397000000|2023-07-03 15:10:00|175.51|173.11|175.4|173|175.92|173.52|175.3|172.9|0
1688397300000|2023-07-03 15:15:00|175.5|173.1|175.92|173.52|176.23|173.83|175.3|172.9|0
1688397600000|2023-07-03 15:20:00|176.02|173.62|175.5|173.1|176.12|173.72|175.5|173.1|0
1688397900000|2023-07-03 15:25:00|175.6|173.2|175.5|173.1|176.22|173.82|175.4|173|0
1688398200000|2023-07-03 15:30:00|175.4|173|175.4|173|175.91|173.51|175.19|172.79|0
1688398500000|2023-07-03 15:35:00|175.5|173.1|175.29|172.89|175.81|173.41|175.09|172.69|0
1688398800000|2023-07-03 15:40:00|175.39|172.99|175.29|172.89|175.6|173.2|174.88|172.48|0
1688399100000|2023-07-03 15:45:00|175.39|172.99|175.29|172.89|175.6|173.2|174.98|172.58|0
1688399400000|2023-07-03 15:50:00|175.19|172.79|174.88|172.48|175.49|173.09|174.88|172.48|0
1688399700000|2023-07-03 15:55:00|174.98|172.58|175.18|172.78|175.49|173.09|174.87|172.47|0
1688400000000|2023-07-03 16:00:00|175.08|172.68|175.08|172.68|175.18|172.78|174.87|172.47|0
1688400300000|2023-07-03 16:05:00|175.18|172.78|175.18|172.78|175.49|173.09|174.87|172.47|0
1688400600000|2023-07-03 16:10:00|175.08|172.68|174.66|172.26|175.28|172.88|174.56|172.16|0
1688400900000|2023-07-03 16:15:00|174.56|172.16|174.56|172.16|175.18|172.78|174.56|172.16|0
1688401200000|2023-07-03 16:20:00|174.66|172.26|174.25|171.85|174.66|172.26|174.15|171.75|0
1688401500000|2023-07-03 16:25:00|174.15|171.75|174.04|171.64|174.45|172.05|173.84|171.44|0
1688401800000|2023-07-03 16:30:00|174.15|171.75|174.14|171.74|174.45|172.05|173.94|171.54|0
1688402100000|2023-07-03 16:35:00|174.04|171.64|174.14|171.74|174.35|171.95|173.94|171.54|0
1688402400000|2023-07-03 16:40:00|174.25|171.85|174.04|171.64|174.35|171.95|173.94|171.54|0
1688402700000|2023-07-03 16:45:00|173.94|171.54|173.83|171.43|174.45|172.05|173.73|171.33|0
1688403000000|2023-07-03 16:50:00|173.94|171.54|173.83|171.43|174.65|172.25|173.32|170.92|0
1688403300000|2023-07-03 16:55:00|173.73|171.33|173.93|171.53|174.24|171.84|173.22|170.82|0
1688403600000|2023-07-03 17:00:00|174.19|171.79|174.7|172.3|175.06|172.66|174.14|171.74|0
1688403900000|2023-07-03 17:05:00|174.86|172.46|175.06|172.66|175.16|172.76|174.65|172.25|0
1688404200000|2023-07-03 17:10:00|174.96|172.56|174.06|171.66|174.96|172.56|173.98|171.58|0
1688404500000|2023-07-03 17:15:00|174.08|171.68|174.33|171.93|174.4|172|174.07|171.67|0
1688404800000|2023-07-03 17:20:00|174.32|171.92|173.88|171.48|174.33|171.93|173.88|171.48|0
1688405100000|2023-07-03 17:25:00|173.98|171.58|174.23|171.83|174.23|171.83|173.98|171.58|0
1688405700000|2023-07-03 17:35:00|174.07|171.67|174.14|171.74|174.14|171.74|174|171.6|0
1688406000000|2023-07-03 17:40:00|174.15|171.75|174.17|171.77|174.18|171.78|174.14|171.74|0
1688406300000|2023-07-03 17:45:00|174.21|171.81|174.21|171.81|174.21|171.81|174.21|171.81|0
1688453100000|2023-07-04 06:45:00|174.41|172.01|174.31|171.91|174.41|172.01|174.26|171.86|0
1688453400000|2023-07-04 06:50:00|174.41|172.01|174|171.6|174.41|172.01|173.9|171.5|0
1688453700000|2023-07-04 06:55:00|173.95|171.55|173.69|171.29|174|171.6|173.69|171.29|0
1688454000000|2023-07-04 07:00:00|173.59|171.19|173.69|171.29|173.69|171.29|173.28|170.88|0
1688454300000|2023-07-04 07:05:00|173.64|171.24|173.64|171.24|173.89|171.49|173.48|171.08|0
1688454600000|2023-07-04 07:10:00|173.69|171.29|173.89|171.49|174|171.6|173.64|171.24|0
1688454900000|2023-07-04 07:15:00|173.84|171.44|173.89|171.49|173.89|171.49|173.58|171.18|0
1688455200000|2023-07-04 07:20:00|173.79|171.39|174.09|171.69|174.2|171.8|173.68|171.28|0
1688455500000|2023-07-04 07:25:00|173.99|171.59|173.99|171.59|174.2|171.8|173.84|171.44|0
1688455800000|2023-07-04 07:30:00|173.89|171.49|173.78|171.38|173.99|171.59|173.73|171.33|0
1688456100000|2023-07-04 07:35:00|173.89|171.49|173.43|171.03|173.89|171.49|173.37|170.97|0
1688456400000|2023-07-04 07:40:00|173.37|170.97|173.06|170.66|173.68|171.28|173.06|170.66|0
1688456700000|2023-07-04 07:45:00|173.12|170.72|173.37|170.97|173.47|171.07|173.06|170.66|0
1688457000000|2023-07-04 07:50:00|173.27|170.87|173.57|171.17|173.68|171.28|173.27|170.87|0
1688457300000|2023-07-04 07:55:00|173.52|171.12|173.37|170.97|173.57|171.17|173.26|170.86|0
1688457600000|2023-07-04 08:00:00|173.42|171.02|173.57|171.17|173.57|171.17|173.42|171.02|0
1688457900000|2023-07-04 08:05:00|173.47|171.07|173.88|171.48|173.98|171.58|173.47|171.07|0
1688458200000|2023-07-04 08:10:00|173.77|171.37|173.67|171.27|173.88|171.48|173.62|171.22|0
1688458500000|2023-07-04 08:15:00|173.77|171.37|173.87|171.47|173.87|171.47|173.67|171.27|0
1688458800000|2023-07-04 08:20:00|173.77|171.37|173.67|171.27|173.82|171.42|173.56|171.16|0
1688459100000|2023-07-04 08:25:00|173.56|171.16|173.77|171.37|173.77|171.37|173.46|171.06|0
1688459400000|2023-07-04 08:30:00|173.67|171.27|174.28|171.88|174.28|171.88|173.67|171.27|0
1688459700000|2023-07-04 08:35:00|174.18|171.78|174.38|171.98|174.59|172.19|174.18|171.78|0
1688460000000|2023-07-04 08:40:00|174.33|171.93|174.79|172.39|174.89|172.49|174.33|171.93|0
1688460300000|2023-07-04 08:45:00|174.84|172.44|175.1|172.7|175.1|172.7|174.69|172.29|0
1688460600000|2023-07-04 08:50:00|175.05|172.65|175.2|172.8|175.2|172.8|174.99|172.59|0
1688460900000|2023-07-04 08:55:00|175.1|172.7|175.2|172.8|175.4|173|174.99|172.59|0
1688461200000|2023-07-04 09:00:00|175.3|172.9|175.2|172.8|175.3|172.9|175.09|172.69|0
1688461500000|2023-07-04 09:05:00|175.09|172.69|175.09|172.69|175.2|172.8|174.89|172.49|0
1688461800000|2023-07-04 09:10:00|174.99|172.59|175.09|172.69|175.19|172.79|174.99|172.59|0
1688462100000|2023-07-04 09:15:00|174.99|172.59|175.09|172.69|175.19|172.79|174.88|172.48|0
1688462400000|2023-07-04 09:20:00|175.14|172.74|174.88|172.48|175.14|172.74|174.88|172.48|0
1688462700000|2023-07-04 09:25:00|174.98|172.58|174.93|172.53|174.98|172.58|174.67|172.27|0
1688463000000|2023-07-04 09:30:00|174.98|172.58|175.45|173.05|175.45|173.05|174.88|172.48|0
1688463300000|2023-07-04 09:35:00|175.39|172.99|175.19|172.79|175.39|172.99|175.08|172.68|0
1688463600000|2023-07-04 09:40:00|175.08|172.68|175.49|173.09|175.49|173.09|175.08|172.68|0
1688463900000|2023-07-04 09:45:00|175.39|172.99|175.29|172.89|175.6|173.2|175.29|172.89|0
1688464200000|2023-07-04 09:50:00|175.24|172.84|174.77|172.37|175.29|172.89|174.77|172.37|0
1688464500000|2023-07-04 09:55:00|174.87|172.47|174.56|172.16|174.87|172.47|174.46|172.06|0
1688464800000|2023-07-04 10:00:00|174.46|172.06|174.61|172.21|174.67|172.27|174.46|172.06|0
1688465100000|2023-07-04 10:05:00|174.66|172.26|174.97|172.57|174.97|172.57|174.66|172.26|0
1688465400000|2023-07-04 10:10:00|174.87|172.47|174.76|172.36|174.97|172.57|174.66|172.26|0
1688465700000|2023-07-04 10:15:00|174.66|172.26|174.66|172.26|174.97|172.57|174.66|172.26|0
1688466000000|2023-07-04 10:20:00|174.76|172.36|174.66|172.26|174.76|172.36|174.66|172.26|0
1688466300000|2023-07-04 10:25:00|174.76|172.36|174.97|172.57|175.07|172.67|174.76|172.36|0
1688466600000|2023-07-04 10:30:00|175.07|172.67|175.58|173.18|175.58|173.18|174.97|172.57|0
1688466900000|2023-07-04 10:35:00|175.69|173.29|175.38|172.98|176|173.6|175.38|172.98|0
1688467200000|2023-07-04 10:40:00|175.37|172.97|175.37|172.97|175.48|173.08|175.27|172.87|0
1688467500000|2023-07-04 10:45:00|175.43|173.03|175.06|172.66|175.48|173.08|175.06|172.66|0
1688467800000|2023-07-04 10:50:00|175.17|172.77|175.16|172.76|175.27|172.87|175.06|172.66|0
1688468100000|2023-07-04 10:55:00|175.06|172.66|175.06|172.66|175.16|172.76|174.96|172.56|0
1688468400000|2023-07-04 11:00:00|175.16|172.76|175.06|172.66|175.16|172.76|174.96|172.56|0
1688468700000|2023-07-04 11:05:00|175.16|172.76|175.06|172.66|175.16|172.76|174.95|172.55|0
1688469000000|2023-07-04 11:10:00|174.95|172.55|174.95|172.55|175.06|172.66|174.75|172.35|0
1688469300000|2023-07-04 11:15:00|175.06|172.66|174.75|172.35|175.06|172.66|174.75|172.35|0
1688469600000|2023-07-04 11:20:00|174.85|172.45|174.74|172.34|174.85|172.45|174.64|172.24|0
1688469900000|2023-07-04 11:25:00|174.64|172.24|174.64|172.24|174.74|172.34|174.54|172.14|0
1688470200000|2023-07-04 11:30:00|174.74|172.34|174.43|172.03|174.74|172.34|174.23|171.83|0
1688470500000|2023-07-04 11:35:00|174.33|171.93|174.43|172.03|174.53|172.13|174.33|171.93|0
1688470800000|2023-07-04 11:40:00|174.53|172.13|174.02|171.62|174.53|172.13|174.02|171.62|0
1688471100000|2023-07-04 11:45:00|174.07|171.67|173.92|171.52|174.12|171.72|173.92|171.52|0
1688471400000|2023-07-04 11:50:00|173.91|171.51|174.22|171.82|174.22|171.82|173.91|171.51|0
1688471700000|2023-07-04 11:55:00|174.32|171.92|174.43|172.03|174.43|172.03|174.32|171.92|0
1688472000000|2023-07-04 12:00:00|174.32|171.92|174.12|171.72|174.63|172.23|174.12|171.72|0
1688472300000|2023-07-04 12:05:00|174.17|171.77|174.17|171.77|174.22|171.82|174.01|171.61|0
1688472600000|2023-07-04 12:10:00|174.11|171.71|174.01|171.61|174.22|171.82|174.01|171.61|0
1688472900000|2023-07-04 12:15:00|173.91|171.51|174.32|171.92|174.32|171.92|173.91|171.51|0
1688473200000|2023-07-04 12:20:00|174.42|172.02|174.42|172.02|174.62|172.22|174.37|171.97|0
1688473500000|2023-07-04 12:25:00|174.52|172.12|174.21|171.81|174.52|172.12|174.21|171.81|0
1688473800000|2023-07-04 12:30:00|174.26|171.86|174.42|172.02|174.52|172.12|174.21|171.81|0
1688474100000|2023-07-04 12:35:00|174.52|172.12|173.9|171.5|174.52|172.12|173.9|171.5|0
1688474400000|2023-07-04 12:40:00|173.8|171.4|174|171.6|174|171.6|173.8|171.4|0
1688474700000|2023-07-04 12:45:00|174.1|171.7|174.21|171.81|174.21|171.81|174.05|171.65|0
1688475000000|2023-07-04 12:50:00|174.31|171.91|174.51|172.11|174.51|172.11|174.2|171.8|0
1688475300000|2023-07-04 12:55:00|174.41|172.01|174.31|171.91|174.51|172.11|174.31|171.91|0
1688475600000|2023-07-04 13:00:00|174.36|171.96|174.72|172.32|174.72|172.32|174.31|171.91|0
1688475900000|2023-07-04 13:05:00|174.61|172.21|174.71|172.31|174.72|172.32|174.51|172.11|0
1688476200000|2023-07-04 13:10:00|174.82|172.42|175.12|172.72|175.28|172.88|174.82|172.42|0
1688476500000|2023-07-04 13:15:00|175.02|172.62|174.51|172.11|175.02|172.62|174.4|172|0
1688476800000|2023-07-04 13:20:00|174.61|172.21|174.87|172.47|175.18|172.78|174.4|172|0
1688477100000|2023-07-04 13:25:00|174.77|172.37|174.66|172.26|174.77|172.37|174.56|172.16|0
1688477400000|2023-07-04 13:30:00|174.56|172.16|174.76|172.36|174.87|172.47|174.56|172.16|0
1688477700000|2023-07-04 13:35:00|174.66|172.26|174.66|172.26|174.76|172.36|174.56|172.16|0
1688478000000|2023-07-04 13:40:00|174.76|172.36|174.76|172.36|174.76|172.36|174.56|172.16|0
1688478300000|2023-07-04 13:45:00|174.66|172.26|175.17|172.77|175.17|172.77|174.66|172.26|0
1688478600000|2023-07-04 13:50:00|175.12|172.72|175.07|172.67|175.27|172.87|175.07|172.67|0
1688478900000|2023-07-04 13:55:00|175.12|172.72|174.96|172.56|175.17|172.77|174.96|172.56|0
1688479200000|2023-07-04 14:00:00|174.86|172.46|174.96|172.56|175.06|172.66|174.76|172.36|0
1688479500000|2023-07-04 14:05:00|175.01|172.61|175.16|172.76|175.16|172.76|174.96|172.56|0
1688479800000|2023-07-04 14:10:00|175.27|172.87|175.27|172.87|175.27|172.87|175.16|172.76|0
1688480100000|2023-07-04 14:15:00|175.26|172.86|175.68|173.28|175.78|173.38|175.26|172.86|0
1688480400000|2023-07-04 14:20:00|175.78|173.38|175.67|173.27|175.78|173.38|175.67|173.27|0
1688480700000|2023-07-04 14:25:00|175.78|173.38|175.78|173.38|175.88|173.48|175.67|173.27|0
1688481000000|2023-07-04 14:30:00|175.88|173.48|175.67|173.27|175.88|173.48|175.67|173.27|0
1688481300000|2023-07-04 14:35:00|175.77|173.37|175.57|173.17|175.88|173.48|175.57|173.17|0
1688481600000|2023-07-04 14:40:00|175.67|173.27|175.46|173.06|175.77|173.37|175.46|173.06|0
1688481900000|2023-07-04 14:45:00|175.36|172.96|175.26|172.86|175.46|173.06|175.26|172.86|0
1688482200000|2023-07-04 14:50:00|175.25|172.85|175.36|172.96|175.46|173.06|175.05|172.65|0
1688482500000|2023-07-04 14:55:00|175.46|173.06|175.31|172.91|175.46|173.06|175.25|172.85|0
1688482800000|2023-07-04 15:00:00|175.25|172.85|175.05|172.65|175.36|172.96|175.05|172.65|0
1688483100000|2023-07-04 15:05:00|175.04|172.64|175.04|172.64|175.15|172.75|175.04|172.64|0
1688483400000|2023-07-04 15:10:00|175.15|172.75|175.25|172.85|175.35|172.95|175.15|172.75|0
1688483700000|2023-07-04 15:15:00|175.35|172.95|175.25|172.85|175.35|172.95|175.25|172.85|0
1688484000000|2023-07-04 15:20:00|175.14|172.74|175.04|172.64|175.14|172.74|175.04|172.64|0
1688484300000|2023-07-04 15:25:00|174.94|172.54|175.04|172.64|175.14|172.74|174.94|172.54|0
1688484600000|2023-07-04 15:30:00|174.94|172.54|174.94|172.54|174.94|172.54|174.94|172.54|0
1688516100000|2023-07-05 00:15:00|177.4|174.6|177.3|174.5|177.4|174.6|177.3|174.5|0
1688516400000|2023-07-05 00:20:00|177.19|174.39|176.99|174.19|177.4|174.6|176.99|174.19|0
1688516700000|2023-07-05 00:25:00|177.04|174.24|176.47|173.67|177.09|174.29|176.47|173.67|0
1688517000000|2023-07-05 00:30:00|176.57|173.77|176.57|173.77|176.68|173.88|176.37|173.57|0
1688517300000|2023-07-05 00:35:00|176.47|173.67|176.57|173.77|176.67|173.87|176.47|173.67|0
1688517600000|2023-07-05 00:40:00|176.47|173.67|176.47|173.67|176.57|173.77|176.36|173.56|0
1688517900000|2023-07-05 00:45:00|176.57|173.77|176.57|173.77|176.77|173.97|176.46|173.66|0
1688518200000|2023-07-05 00:50:00|176.46|173.66|176.57|173.77|176.57|173.77|176.36|173.56|0
1688518500000|2023-07-05 00:55:00|176.67|173.87|176.36|173.56|176.67|173.87|176.36|173.56|0
1688518800000|2023-07-05 01:00:00|176.46|173.66|176.46|173.66|176.56|173.76|176.25|173.45|0
1688519100000|2023-07-05 01:05:00|176.56|173.76|176.56|173.76|176.66|173.86|176.46|173.66|0
1688519400000|2023-07-05 01:10:00|176.66|173.86|176.35|173.55|176.77|173.97|176.35|173.55|0
1688519700000|2023-07-05 01:15:00|176.46|173.66|176.04|173.24|176.56|173.76|176.04|173.24|0
1688520000000|2023-07-05 01:20:00|175.94|173.14|176.04|173.24|176.04|173.24|175.94|173.14|0
1688520300000|2023-07-05 01:25:00|175.94|173.14|175.84|173.04|176.04|173.24|175.84|173.04|0
1688520600000|2023-07-05 01:30:00|175.73|172.93|175.84|173.04|176.14|173.34|175.73|172.93|0
1688520900000|2023-07-05 01:35:00|175.94|173.14|175.83|173.03|175.94|173.14|175.63|172.83|0
1688521200000|2023-07-05 01:40:00|175.94|173.14|176.04|173.24|176.14|173.34|175.73|172.93|0
1688521500000|2023-07-05 01:45:00|176.14|173.34|175.93|173.13|176.34|173.54|175.93|173.13|0
1688521800000|2023-07-05 01:50:00|175.99|173.19|175.93|173.13|176.14|173.34|175.83|173.03|0
1688522100000|2023-07-05 01:55:00|176.03|173.23|175.93|173.13|176.14|173.34|175.83|173.03|0
1688522400000|2023-07-05 02:00:00|176.03|173.23|176.34|173.54|176.34|173.54|175.93|173.13|0
1688522700000|2023-07-05 02:05:00|176.44|173.64|176.49|173.69|176.49|173.69|176.24|173.44|0
1688523000000|2023-07-05 02:10:00|176.54|173.74|176.54|173.74|176.65|173.85|176.44|173.64|0
1688523300000|2023-07-05 02:15:00|176.44|173.64|176.44|173.64|176.54|173.74|176.34|173.54|0
1688523600000|2023-07-05 02:20:00|176.54|173.74|176.44|173.64|176.54|173.74|176.44|173.64|0
1688523900000|2023-07-05 02:25:00|176.54|173.74|176.54|173.74|176.54|173.74|176.44|173.64|0
1688524200000|2023-07-05 02:30:00|176.64|173.84|176.43|173.63|176.74|173.94|176.33|173.53|0
1688524500000|2023-07-05 02:35:00|176.33|173.53|176.43|173.63|176.43|173.63|176.23|173.43|0
1688524800000|2023-07-05 02:40:00|176.53|173.73|176.43|173.63|176.53|173.73|176.43|173.63|0
1688525100000|2023-07-05 02:45:00|176.53|173.73|176.74|173.94|176.74|173.94|176.53|173.73|0
1688525400000|2023-07-05 02:50:00|176.84|174.04|176.94|174.14|177.05|174.25|176.84|174.04|0
1688525700000|2023-07-05 02:55:00|176.84|174.04|176.94|174.14|176.94|174.14|176.84|174.04|0
1688526000000|2023-07-05 03:00:00|176.84|174.04|176.94|174.14|177.04|174.24|176.84|174.04|0
1688526300000|2023-07-05 03:05:00|177.04|174.24|177.14|174.34|177.14|174.34|177.04|174.24|0
1688526600000|2023-07-05 03:10:00|177.25|174.45|177.14|174.34|177.35|174.55|177.14|174.34|0
1688526900000|2023-07-05 03:15:00|177.25|174.45|177.24|174.44|177.35|174.55|177.14|174.34|0
1688527200000|2023-07-05 03:20:00|177.14|174.34|177.24|174.44|177.24|174.44|177.14|174.34|0
1688527500000|2023-07-05 03:25:00|177.35|174.55|177.45|174.65|177.45|174.65|177.34|174.54|0
1688527800000|2023-07-05 03:30:00|177.34|174.54|177.14|174.34|177.34|174.54|177.14|174.34|0
1688528100000|2023-07-05 03:35:00|177.09|174.29|176.93|174.13|177.14|174.34|176.93|174.13|0
1688528400000|2023-07-05 03:40:00|177.03|174.23|176.82|174.02|177.03|174.23|176.82|174.02|0
1688528700000|2023-07-05 03:45:00|176.93|174.13|176.93|174.13|176.93|174.13|176.93|174.13|0
1688529000000|2023-07-05 03:50:00|177.03|174.23|176.92|174.12|177.03|174.23|176.92|174.12|0
1688529300000|2023-07-05 03:55:00|177.03|174.23|177.03|174.23|177.03|174.23|177.03|174.23|0
1688529600000|2023-07-05 04:00:00|177.13|174.33|177.23|174.43|177.33|174.53|177.03|174.23|0
1688529900000|2023-07-05 04:05:00|177.13|174.33|177.23|174.43|177.23|174.43|177.13|174.33|0
1688530200000|2023-07-05 04:10:00|177.13|174.33|177.23|174.43|177.23|174.43|177.13|174.33|0
1688530500000|2023-07-05 04:15:00|177.33|174.53|177.33|174.53|177.33|174.53|177.23|174.43|0
1688530800000|2023-07-05 04:20:00|177.23|174.43|177.23|174.43|177.33|174.53|177.23|174.43|0
1688531100000|2023-07-05 04:25:00|177.22|174.42|177.22|174.42|177.43|174.63|177.22|174.42|0
1688531400000|2023-07-05 04:30:00|177.12|174.32|177.43|174.63|177.43|174.63|177.12|174.32|0
1688531700000|2023-07-05 04:35:00|177.33|174.53|177.32|174.52|177.33|174.53|177.22|174.42|0
1688532000000|2023-07-05 04:40:00|177.22|174.42|177.32|174.52|177.43|174.63|177.22|174.42|0
1688532300000|2023-07-05 04:45:00|177.43|174.63|177.42|174.62|177.43|174.63|177.32|174.52|0
1688532600000|2023-07-05 04:50:00|177.32|174.52|177.42|174.62|177.42|174.62|177.32|174.52|0
1688532900000|2023-07-05 04:55:00|177.48|174.68|177.32|174.52|177.53|174.73|177.32|174.52|0
1688533200000|2023-07-05 05:00:00|177.42|174.62|177.52|174.72|177.52|174.72|177.42|174.62|0
1688533500000|2023-07-05 05:05:00|177.42|174.62|177.42|174.62|177.52|174.72|177.42|174.62|0
1688533800000|2023-07-05 05:10:00|177.52|174.72|177.42|174.62|177.52|174.72|177.42|174.62|0
1688534100000|2023-07-05 05:15:00|177.37|174.57|177.31|174.51|177.42|174.62|177.21|174.41|0
1688534400000|2023-07-05 05:20:00|177.21|174.41|177.31|174.51|177.31|174.51|177.21|174.41|0
1688534700000|2023-07-05 05:25:00|177.21|174.41|177.1|174.3|177.21|174.41|177.1|174.3|0
1688535000000|2023-07-05 05:30:00|177.21|174.41|177.1|174.3|177.21|174.41|177|174.2|0
1688535300000|2023-07-05 05:35:00|177.2|174.4|176.89|174.09|177.2|174.4|176.89|174.09|0
1688535600000|2023-07-05 05:40:00|177|174.2|177.1|174.3|177.1|174.3|176.89|174.09|0
1688535900000|2023-07-05 05:45:00|177.2|174.4|177.3|174.5|177.3|174.5|177.2|174.4|0
1688536200000|2023-07-05 05:50:00|177.41|174.61|177.3|174.5|177.41|174.61|177.2|174.4|0
1688536500000|2023-07-05 05:55:00|177.36|174.56|177.4|174.6|177.46|174.66|177.2|174.4|0
1688536800000|2023-07-05 06:00:00|177.51|174.71|178.02|175.22|178.02|175.22|177.2|174.4|0
1688537100000|2023-07-05 06:05:00|177.72|175.32|178.34|175.94|178.44|176.04|177.72|175.32|0
1688537400000|2023-07-05 06:10:00|178.24|175.84|178.34|175.94|178.44|176.04|178.13|175.73|0
1688537700000|2023-07-05 06:15:00|178.23|175.83|178.65|176.25|178.65|176.25|178.13|175.73|0
1688538000000|2023-07-05 06:20:00|178.75|176.35|178.85|176.45|178.86|176.46|178.54|176.14|0
1688538300000|2023-07-05 06:25:00|178.75|176.35|178.85|176.45|179.06|176.66|178.75|176.35|0
1688538600000|2023-07-05 06:30:00|179.06|176.66|178.95|176.55|179.16|176.76|178.85|176.45|0
1688538900000|2023-07-05 06:35:00|178.85|176.45|178.95|176.55|179.06|176.66|178.64|176.24|0
1688539200000|2023-07-05 06:40:00|178.85|176.45|178.95|176.55|178.95|176.55|178.74|176.34|0
1688539500000|2023-07-05 06:45:00|179.01|176.61|179.78|177.38|179.89|177.49|178.95|176.55|0
1688539800000|2023-07-05 06:50:00|179.73|177.33|180.2|177.8|180.3|177.9|179.73|177.33|0
1688540100000|2023-07-05 06:55:00|180.1|177.7|181.3|178.9|181.41|179.01|178.54|176.14|0
1688540400000|2023-07-05 07:00:00|181.41|179.01|181.31|178.91|181.51|179.11|180.52|178.12|0
1688540700000|2023-07-05 07:05:00|181.2|178.8|180.36|177.96|181.31|178.91|180.36|177.96|0
1688541000000|2023-07-05 07:10:00|180.26|177.86|179.84|177.44|180.26|177.86|179.74|177.34|0
1688541300000|2023-07-05 07:15:00|179.74|177.34|179.53|177.13|180.15|177.75|179.32|176.92|0
1688541600000|2023-07-05 07:20:00|179.42|177.02|179.79|177.39|180.05|177.65|179.42|177.02|0
1688541900000|2023-07-05 07:25:00|179.73|177.33|180.36|177.96|180.57|178.17|179.73|177.33|0
1688542200000|2023-07-05 07:30:00|180.46|178.06|180.15|177.75|180.57|178.17|179.94|177.54|0
1688542500000|2023-07-05 07:35:00|180.25|177.85|180.04|177.64|180.56|178.16|180.04|177.64|0
1688542800000|2023-07-05 07:40:00|180.15|177.75|180.14|177.74|180.35|177.95|179.94|177.54|0
1688543100000|2023-07-05 07:45:00|180.04|177.64|179.93|177.53|180.35|177.95|179.73|177.33|0
1688543400000|2023-07-05 07:50:00|179.99|177.59|180.25|177.85|180.35|177.95|179.72|177.32|0
1688543700000|2023-07-05 07:55:00|180.35|177.95|180.4|178|180.98|178.58|180.24|177.84|0
1688544000000|2023-07-05 08:00:00|180.45|178.05|180.35|177.95|181.18|178.78|180.35|177.95|0
1688544300000|2023-07-05 08:05:00|180.24|177.84|180.14|177.74|180.56|178.16|180.03|177.63|0
1688544600000|2023-07-05 08:10:00|180.09|177.69|180.97|178.57|181.08|178.68|180.09|177.69|0
1688544900000|2023-07-05 08:15:00|180.87|178.47|179.72|177.32|180.87|178.47|179.61|177.21|0
1688545200000|2023-07-05 08:20:00|179.82|177.42|180.24|177.84|180.24|177.84|179.61|177.21|0
1688545500000|2023-07-05 08:25:00|180.19|177.79|180.13|177.73|180.24|177.84|179.71|177.31|0
1688545800000|2023-07-05 08:30:00|180.03|177.63|180.44|178.04|180.44|178.04|179.92|177.52|0
1688546100000|2023-07-05 08:35:00|180.39|177.99|180.96|178.56|181.07|178.67|180.34|177.94|0
1688546400000|2023-07-05 08:40:00|181.07|178.67|180.81|178.41|181.07|178.67|180.75|178.35|0
1688546700000|2023-07-05 08:45:00|180.86|178.46|180.86|178.46|180.96|178.56|180.65|178.25|0
1688547000000|2023-07-05 08:50:00|180.91|178.51|181.06|178.66|181.07|178.67|180.65|178.25|0
1688547300000|2023-07-05 08:55:00|181.01|178.61|180.96|178.56|181.27|178.87|180.96|178.56|0
1688547600000|2023-07-05 09:00:00|180.85|178.45|180.75|178.35|181.17|178.77|180.75|178.35|0
1688547900000|2023-07-05 09:05:00|180.85|178.45|181.58|179.18|181.79|179.39|180.75|178.35|0
1688548200000|2023-07-05 09:10:00|181.69|179.29|181.9|179.5|182.06|179.66|181.37|178.97|0
1688548500000|2023-07-05 09:15:00|181.79|179.39|181.79|179.39|182|179.6|181.58|179.18|0
1688548800000|2023-07-05 09:20:00|182|179.6|182.95|180.55|182.95|180.55|181.69|179.29|0
1688549100000|2023-07-05 09:25:00|182.9|180.5|183.69|181.29|183.69|181.29|182.74|180.34|0
1688549400000|2023-07-05 09:30:00|183.58|181.18|184.5|182.1|184.71|182.31|182.69|180.29|0
1688549700000|2023-07-05 09:35:00|184.6|182.2|185.66|183.26|185.77|183.37|184.5|182.1|0
1688550000000|2023-07-05 09:40:00|185.56|183.16|186.2|183.8|186.41|184.01|185.45|183.05|0
1688550300000|2023-07-05 09:45:00|186.09|183.69|185.08|182.68|186.2|183.8|184.81|182.41|0
1688550600000|2023-07-05 09:50:00|185.02|182.62|185.13|182.73|185.34|182.94|185.02|182.62|0
1688550900000|2023-07-05 09:55:00|185.08|182.68|184.7|182.3|185.08|182.68|184.6|182.2|0
1688551200000|2023-07-05 10:00:00|184.81|182.41|184.7|182.3|185.07|182.67|184.7|182.3|0
1688551500000|2023-07-05 10:05:00|184.81|182.41|185.12|182.72|185.23|182.83|184.7|182.3|0
1688551800000|2023-07-05 10:10:00|185.02|182.62|184.91|182.51|185.12|182.72|184.7|182.3|0
1688552100000|2023-07-05 10:15:00|184.8|182.4|184.06|181.66|184.91|182.51|183.95|181.55|0
1688552400000|2023-07-05 10:20:00|183.95|181.55|183.95|181.55|184.06|181.66|183.85|181.45|0
1688552700000|2023-07-05 10:25:00|183.9|181.5|183.84|181.44|184.16|181.76|183.84|181.44|0
1688553000000|2023-07-05 10:30:00|183.9|181.5|183.42|181.02|183.95|181.55|183.31|180.91|0
1688553300000|2023-07-05 10:35:00|183.53|181.13|183.63|181.23|183.84|181.44|183.42|181.02|0
1688553600000|2023-07-05 10:40:00|183.74|181.34|183.63|181.23|183.95|181.55|183.21|180.81|0
1688553900000|2023-07-05 10:45:00|183.58|181.18|183.52|181.12|183.73|181.33|183.42|181.02|0
1688554200000|2023-07-05 10:50:00|183.63|181.23|183.31|180.91|183.63|181.23|183.2|180.8|0
1688554500000|2023-07-05 10:55:00|183.36|180.96|183.62|181.22|183.73|181.33|183.31|180.91|0
1688554800000|2023-07-05 11:00:00|183.52|181.12|184.05|181.65|184.05|181.65|183.52|181.12|0
1688555100000|2023-07-05 11:05:00|184.15|181.75|184.57|182.17|184.58|182.18|184.15|181.75|0
1688555400000|2023-07-05 11:10:00|184.68|182.28|184.57|182.17|184.79|182.39|184.57|182.17|0
1688555700000|2023-07-05 11:15:00|184.36|181.96|183.83|181.43|184.57|182.17|183.83|181.43|0
1688556000000|2023-07-05 11:20:00|183.88|181.48|184.46|182.06|184.46|182.06|183.88|181.48|0
1688556300000|2023-07-05 11:25:00|184.57|182.17|184.67|182.27|184.99|182.59|184.46|182.06|0
1688556600000|2023-07-05 11:30:00|184.78|182.38|184.67|182.27|184.89|182.49|184.25|181.85|0
1688556900000|2023-07-05 11:35:00|184.78|182.38|184.67|182.27|185.1|182.7|184.57|182.17|0
1688557200000|2023-07-05 11:40:00|184.73|182.33|184.56|182.16|184.78|182.38|184.14|181.74|0
1688557500000|2023-07-05 11:45:00|184.67|182.27|184.46|182.06|184.88|182.48|184.46|182.06|0
1688557800000|2023-07-05 11:50:00|184.67|182.27|184.99|182.59|185.09|182.69|184.67|182.27|0
1688558100000|2023-07-05 11:55:00|185.09|182.69|185.84|183.44|185.84|183.44|185.09|182.69|0
1688558400000|2023-07-05 12:00:00|185.89|183.49|186.48|184.08|186.48|184.08|185.84|183.44|0
1688558700000|2023-07-05 12:05:00|186.53|184.13|186.37|183.97|186.69|184.29|186.15|183.75|0
1688559000000|2023-07-05 12:10:00|186.47|184.07|185.89|183.49|186.9|184.5|185.83|183.43|0
1688559300000|2023-07-05 12:15:00|185.94|183.54|186.15|183.75|186.47|184.07|185.73|183.33|0
1688559600000|2023-07-05 12:20:00|186.04|183.64|185.72|183.32|186.26|183.86|185.51|183.11|0
1688559900000|2023-07-05 12:25:00|185.83|183.43|185.61|183.21|185.94|183.54|185.61|183.21|0
1688560200000|2023-07-05 12:30:00|185.72|183.32|185.93|183.53|186.04|183.64|185.4|183|0
1688560500000|2023-07-05 12:35:00|186.04|183.64|186.14|183.74|186.25|183.85|185.93|183.53|0
1688560800000|2023-07-05 12:40:00|186.04|183.64|185.5|183.1|186.25|183.85|185.5|183.1|0
1688561100000|2023-07-05 12:45:00|185.72|183.32|185.72|183.32|186.14|183.74|185.61|183.21|0
1688561400000|2023-07-05 12:50:00|185.82|183.42|186.25|183.85|186.25|183.85|185.71|183.31|0
1688561700000|2023-07-05 12:55:00|186.35|183.95|186.03|183.63|186.57|184.17|185.93|183.53|0
1688562000000|2023-07-05 13:00:00|186.14|183.74|186.14|183.74|186.35|183.95|186.03|183.63|0
1688562300000|2023-07-05 13:05:00|186.24|183.84|185.71|183.31|186.24|183.84|185.6|183.2|0
1688562600000|2023-07-05 13:10:00|185.6|183.2|184.43|182.03|185.6|183.2|184.33|181.93|0
1688562900000|2023-07-05 13:15:00|184.54|182.14|185.17|182.77|185.28|182.88|184.54|182.14|0
1688563200000|2023-07-05 13:20:00|185.07|182.67|184.96|182.56|185.28|182.88|184.64|182.24|0
1688563500000|2023-07-05 13:25:00|185.07|182.67|184.75|182.35|185.07|182.67|184.64|182.24|0
1688563800000|2023-07-05 13:30:00|184.64|182.24|182.63|180.23|184.64|182.24|182.21|179.81|0
1688564100000|2023-07-05 13:35:00|182.73|180.33|181.79|179.39|183.05|180.65|181.58|179.18|0
1688564400000|2023-07-05 13:40:00|181.68|179.28|179.59|177.19|181.89|179.49|179.49|177.09|0
1688564700000|2023-07-05 13:45:00|179.69|177.29|179.69|177.29|180.84|178.44|179.07|176.67|0
1688565000000|2023-07-05 13:50:00|179.59|177.19|179.17|176.77|179.69|177.29|178.86|176.46|0
1688565300000|2023-07-05 13:55:00|179.07|176.67|179.27|176.87|179.69|177.29|178.86|176.46|0
1688565600000|2023-07-05 14:00:00|179.07|176.67|179.23|176.83|181.45|179.05|178.5|176.1|0
1688565900000|2023-07-05 14:05:00|179.44|177.04|179.43|177.03|179.64|177.24|178.4|176|0
1688566200000|2023-07-05 14:10:00|179.33|176.93|179.12|176.72|180.27|177.87|178.91|176.51|0
1688566500000|2023-07-05 14:15:00|179.02|176.62|178.19|175.79|179.02|176.62|177.88|175.48|0
1688566800000|2023-07-05 14:20:00|177.98|175.58|178.93|176.53|179.34|176.94|177.67|175.27|0
1688567100000|2023-07-05 14:25:00|179.03|176.63|179.03|176.63|179.45|177.05|178.41|176.01|0
1688567400000|2023-07-05 14:30:00|178.83|176.43|178.41|176.01|178.83|176.43|178.1|175.7|0
1688567700000|2023-07-05 14:35:00|178.31|175.91|178|175.6|178.31|175.91|177.59|175.19|0
1688568000000|2023-07-05 14:40:00|177.89|175.49|178.72|176.32|178.92|176.52|177.79|175.39|0
1688568300000|2023-07-05 14:45:00|178.61|176.21|179.34|176.94|180.38|177.98|178.41|176.01|0
1688568600000|2023-07-05 14:50:00|179.44|177.04|178.92|176.52|179.44|177.04|178.92|176.52|0
1688568900000|2023-07-05 14:55:00|178.82|176.42|177.68|175.28|178.92|176.52|177.58|175.18|0
1688569200000|2023-07-05 15:00:00|177.48|175.08|178.09|175.69|178.3|175.9|177.48|175.08|0
1688569500000|2023-07-05 15:05:00|177.99|175.59|177.99|175.59|177.99|175.59|177.37|174.97|0
1688569800000|2023-07-05 15:10:00|178.09|175.69|177.78|175.38|178.5|176.1|177.47|175.07|0
1688570100000|2023-07-05 15:15:00|177.68|175.28|178.71|176.31|179.22|176.82|177.68|175.28|0
1688570400000|2023-07-05 15:20:00|178.81|176.41|178.71|176.31|179.33|176.93|178.29|175.89|0
1688570700000|2023-07-05 15:25:00|178.6|176.2|178.5|176.1|179.02|176.62|178.19|175.79|0
1688571000000|2023-07-05 15:30:00|178.6|176.2|177.88|175.48|178.6|176.2|177.67|175.27|0
1688571300000|2023-07-05 15:35:00|177.77|175.37|178.6|176.2|178.81|176.41|177.77|175.37|0
1688571600000|2023-07-05 15:40:00|178.7|176.3|177.87|175.47|178.7|176.3|177.87|175.47|0
1688571900000|2023-07-05 15:45:00|177.98|175.58|178.29|175.89|178.49|176.09|177.67|175.27|0
1688572200000|2023-07-05 15:50:00|178.18|175.78|178.9|176.5|179.01|176.61|178.18|175.78|0
1688572500000|2023-07-05 15:55:00|178.8|176.4|179.63|177.23|180.15|177.75|178.7|176.3|0
1688572800000|2023-07-05 16:00:00|179.73|177.33|179.73|177.33|180.67|178.27|179.63|177.23|0
1688573100000|2023-07-05 16:05:00|179.63|177.23|179.62|177.22|179.94|177.54|179.42|177.02|0
1688573400000|2023-07-05 16:10:00|179.52|177.12|180.04|177.64|180.56|178.16|179.52|177.12|0
1688573700000|2023-07-05 16:15:00|180.14|177.74|179.93|177.53|180.25|177.85|179.62|177.22|0
1688574000000|2023-07-05 16:20:00|180.04|177.64|180.04|177.64|180.87|178.47|179.93|177.53|0
1688574300000|2023-07-05 16:25:00|179.93|177.53|180.03|177.63|180.04|177.64|179.83|177.43|0
1688574600000|2023-07-05 16:30:00|179.93|177.53|180.87|178.47|181.07|178.67|179.51|177.11|0
1688574900000|2023-07-05 16:35:00|180.76|178.36|181.18|178.78|182.12|179.72|180.45|178.05|0
1688575200000|2023-07-05 16:40:00|181.28|178.88|181.38|178.98|181.59|179.19|180.97|178.57|0
1688575500000|2023-07-05 16:45:00|181.49|179.09|180.97|178.57|181.91|179.51|180.86|178.46|0
1688575800000|2023-07-05 16:50:00|180.86|178.46|181.17|178.77|181.49|179.09|180.65|178.25|0
1688576100000|2023-07-05 16:55:00|181.07|178.67|180.34|177.94|181.17|178.77|180.03|177.63|0
1688576400000|2023-07-05 17:00:00|180.23|177.83|179.92|177.52|180.44|178.04|179.82|177.42|0
1688576700000|2023-07-05 17:05:00|179.82|177.42|180.02|177.62|180.23|177.83|179.82|177.42|0
1688577000000|2023-07-05 17:10:00|180.13|177.73|180.54|178.14|180.75|178.35|180.13|177.73|0
1688577300000|2023-07-05 17:15:00|180.75|178.35|180.33|177.93|180.75|178.35|180.33|177.93|0
1688577600000|2023-07-05 17:20:00|180.23|177.83|179.6|177.2|180.33|177.93|179.4|177|0
1688577900000|2023-07-05 17:25:00|179.5|177.1|180.33|177.93|180.64|178.24|179.5|177.1|0
1688578200000|2023-07-05 17:30:00|180.43|178.03|180.64|178.24|180.74|178.34|180.22|177.82|0
1688578500000|2023-07-05 17:35:00|180.54|178.14|180.33|177.93|180.95|178.55|180.33|177.93|0
1688578800000|2023-07-05 17:40:00|180.43|178.03|180.32|177.92|180.53|178.13|180.12|177.72|0
1688579100000|2023-07-05 17:45:00|180.43|178.03|179.6|177.2|180.43|178.03|179.49|177.09|0
1688579400000|2023-07-05 17:50:00|179.7|177.3|179.8|177.4|179.91|177.51|179.49|177.09|0
1688579700000|2023-07-05 17:55:00|179.7|177.3|179.7|177.3|180.11|177.71|179.49|177.09|0
1688580000000|2023-07-05 18:00:00|179.59|177.19|179.9|177.5|180.01|177.61|178.45|176.05|0
1688580300000|2023-07-05 18:05:00|179.8|177.4|179.49|177.09|180.53|178.13|178.86|176.46|0
1688580600000|2023-07-05 18:10:00|179.38|176.98|180|177.6|180|177.6|179.38|176.98|0
1688580900000|2023-07-05 18:15:00|180.11|177.71|182.4|180|182.72|180.32|180.11|177.71|0
1688581200000|2023-07-05 18:20:00|182.51|180.11|183.24|180.84|183.77|181.37|182.3|179.9|0
1688581500000|2023-07-05 18:25:00|183.45|181.05|182.09|179.69|183.45|181.05|181.77|179.37|0
1688581800000|2023-07-05 18:30:00|181.98|179.58|181.56|179.16|182.09|179.69|181.46|179.06|0
1688582100000|2023-07-05 18:35:00|181.67|179.27|180.41|178.01|181.98|179.58|180.2|177.8|0
1688582400000|2023-07-05 18:40:00|180.31|177.91|179.79|177.39|180.41|178.01|179.58|177.18|0
1688582700000|2023-07-05 18:45:00|179.68|177.28|179.27|176.87|179.68|177.28|179.16|176.76|0
1688583000000|2023-07-05 18:50:00|179.16|176.76|179.16|176.76|179.37|176.97|178.75|176.35|0
1688583300000|2023-07-05 18:55:00|179.06|176.66|178.85|176.45|179.89|177.49|178.75|176.35|0
1688583600000|2023-07-05 19:00:00|178.95|176.55|178.74|176.34|179.06|176.66|178.64|176.24|0
1688583900000|2023-07-05 19:05:00|178.85|176.45|178.64|176.24|178.85|176.45|177.92|175.52|0
1688584200000|2023-07-05 19:10:00|178.69|176.29|178.12|175.72|178.85|176.45|178.07|175.67|0
1688584500000|2023-07-05 19:15:00|178.22|175.82|178.33|175.93|178.53|176.13|178.02|175.62|0
1688584800000|2023-07-05 19:20:00|178.22|175.82|178.33|175.93|178.74|176.34|178.12|175.72|0
1688585100000|2023-07-05 19:25:00|178.28|175.88|177.91|175.51|178.33|175.93|177.71|175.31|0
1688585400000|2023-07-05 19:30:00|177.81|175.41|178.32|175.92|178.43|176.03|177.81|175.41|0
1688585700000|2023-07-05 19:35:00|178.22|175.82|178.73|176.33|179.15|176.75|178.22|175.82|0
1688586000000|2023-07-05 19:40:00|178.94|176.54|179.15|176.75|179.15|176.75|178.11|175.71|0
1688586300000|2023-07-05 19:45:00|179.67|177.27|178.42|176.02|179.67|177.27|178.42|176.02|0
1688586600000|2023-07-05 19:50:00|179.15|176.75|179.66|177.26|179.77|177.37|178.52|176.12|0
1688586900000|2023-07-05 19:55:00|180.08|177.68|180.28|177.88|180.49|178.09|179.45|177.05|0
1688587200000|2023-07-05 20:00:00|180.39|177.99|180.28|177.88|180.6|178.2|180.08|177.68|0
1688587500000|2023-07-05 20:05:00|180.39|177.99|180.28|177.88|180.49|178.09|180.18|177.78|0
1688587800000|2023-07-05 20:10:00|180.39|177.99|180.18|177.78|180.59|178.19|180.18|177.78|0
1688588100000|2023-07-05 20:15:00|180.58|177.89|180.58|177.78|180.79|177.99|180.58|177.78|0
1688588400000|2023-07-05 20:20:00|180.48|177.68|180.79|177.99|181|178.2|180.37|177.57|0
1688588700000|2023-07-05 20:25:00|180.69|177.89|180.68|177.88|180.79|177.99|180.68|177.88|0
1688589000000|2023-07-05 20:30:00|180.58|177.78|180.68|177.88|180.68|177.88|180.58|177.78|0
1688589300000|2023-07-05 20:35:00|180.58|177.78|180.79|177.99|180.79|177.99|180.58|177.78|0
1688589600000|2023-07-05 20:40:00|180.78|177.98|180.89|178.09|180.89|178.09|180.78|177.98|0
1688589900000|2023-07-05 20:45:00|180.99|178.19|180.68|177.88|180.99|178.19|180.68|177.88|0
1688590200000|2023-07-05 20:50:00|180.57|177.77|180.36|177.56|180.68|177.88|180.36|177.56|0
1688590500000|2023-07-05 20:55:00|180.42|177.62|181.15|178.35|181.15|178.35|180.42|177.62|0
1688590800000|2023-07-05 21:00:00|180.99|178.19|180.97|178.17|181.02|178.22|180.97|178.17|0
1688591100000|2023-07-05 21:05:00|180.99|178.19|180.98|178.18|181.03|178.23|180.94|178.14|0
1688591400000|2023-07-05 21:10:00|181.03|178.23|181|178.2|181.06|178.26|181|178.2|0
1688591700000|2023-07-05 21:15:00|180.98|178.18|181|178.2|181|178.2|180.98|178.18|0
1688592000000|2023-07-05 21:20:00|181.13|178.33|181.07|178.27|181.13|178.33|181.07|178.27|0
1688592600000|2023-07-05 21:30:00|180.98|178.18|181.07|178.27|181.17|178.37|180.92|178.12|0
1688592900000|2023-07-05 21:35:00|180.99|178.19|180.99|178.19|181.01|178.21|180.96|178.16|0
1688593200000|2023-07-05 21:40:00|180.98|178.18|180.95|178.15|180.99|178.19|180.95|178.15|0
1688593500000|2023-07-05 21:45:00|180.93|178.13|180.96|178.16|181|178.2|180.91|178.11|0
1688593800000|2023-07-05 21:50:00|180.91|178.11|181|178.2|181|178.2|180.91|178.11|0
1688594100000|2023-07-05 21:55:00|180.99|178.19|181.29|178.49|181.29|178.49|180.99|178.19|0
1688594400000|2023-07-05 22:00:00|181.34|178.54|180.76|177.96|181.44|178.64|180.66|177.86|0
1688594700000|2023-07-05 22:05:00|180.66|177.86|180.86|178.06|180.86|178.06|180.65|177.85|0
1688595000000|2023-07-05 22:10:00|180.97|178.17|180.97|178.17|181.07|178.27|180.86|178.06|0
1688595300000|2023-07-05 22:15:00|181.07|178.27|180.96|178.16|181.17|178.37|180.96|178.16|0
1688595600000|2023-07-05 22:20:00|181.07|178.27|180.96|178.16|181.07|178.27|180.96|178.16|0
1688595900000|2023-07-05 22:25:00|181.07|178.27|181.07|178.27|181.07|178.27|180.96|178.16|0
1688596200000|2023-07-05 22:30:00|181.06|178.26|181.17|178.37|181.17|178.37|180.96|178.16|0
1688596500000|2023-07-05 22:35:00|181.27|178.47|181.27|178.47|181.38|178.58|181.17|178.37|0
1688596800000|2023-07-05 22:40:00|181.38|178.58|181.37|178.57|181.38|178.58|181.27|178.47|0
1688597100000|2023-07-05 22:45:00|181.48|178.68|181.58|178.78|181.58|178.78|181.48|178.68|0
1688597400000|2023-07-05 22:50:00|181.48|178.68|181.48|178.68|181.48|178.68|181.48|178.68|0
1688597700000|2023-07-05 22:55:00|181.58|178.78|181.58|178.78|181.68|178.88|181.58|178.78|0
1688598000000|2023-07-05 23:00:00|181.68|178.88|181.21|178.41|181.68|178.88|181.21|178.41|0
1688598300000|2023-07-05 23:05:00|181.26|178.46|181.26|178.46|181.37|178.57|181.16|178.36|0
1688598600000|2023-07-05 23:10:00|181.37|178.57|181.26|178.46|181.37|178.57|181.26|178.46|0
1688598900000|2023-07-05 23:15:00|181.37|178.57|181.36|178.56|181.37|178.57|181.26|178.46|0
1688599200000|2023-07-05 23:20:00|181.26|178.46|181.15|178.35|181.36|178.56|181.15|178.35|0
1688599500000|2023-07-05 23:25:00|181.05|178.25|180.74|177.94|181.15|178.35|180.74|177.94|0
1688599800000|2023-07-05 23:30:00|180.84|178.04|180.94|178.14|180.94|178.14|180.84|178.04|0
1688600100000|2023-07-05 23:35:00|181.05|178.25|181.04|178.24|181.15|178.35|181.04|178.24|0
1688600400000|2023-07-05 23:40:00|180.94|178.14|181.04|178.24|181.15|178.35|180.94|178.14|0
1688600700000|2023-07-05 23:45:00|180.99|178.19|181.15|178.35|181.25|178.45|180.94|178.14|0
1688601000000|2023-07-05 23:50:00|181.25|178.45|181.35|178.55|181.35|178.55|181.15|178.35|0
1688601300000|2023-07-05 23:55:00|181.46|178.66|181.67|178.87|181.98|179.18|181.46|178.66|0
1688601600000|2023-07-06 00:00:00|181.56|178.76|182.29|179.49|182.29|179.49|181.56|178.76|0
1688601900000|2023-07-06 00:05:00|182.4|179.6|182.92|180.12|183.13|180.33|182.4|179.6|0
1688602200000|2023-07-06 00:10:00|182.82|180.02|183.03|180.23|183.03|180.23|182.61|179.81|0
1688602500000|2023-07-06 00:15:00|182.92|180.12|182.5|179.7|183.02|180.22|182.5|179.7|0
1688602800000|2023-07-06 00:20:00|182.39|179.59|182.29|179.49|182.5|179.7|182.18|179.38|0
1688603100000|2023-07-06 00:25:00|182.39|179.59|182.29|179.49|182.5|179.7|182.18|179.38|0
1688603400000|2023-07-06 00:30:00|182.39|179.59|182.39|179.59|182.39|179.59|182.18|179.38|0
1688603700000|2023-07-06 00:35:00|182.28|179.48|182.18|179.38|182.39|179.59|182.07|179.27|0
1688604000000|2023-07-06 00:40:00|182.07|179.27|182.39|179.59|182.49|179.69|182.07|179.27|0
1688604300000|2023-07-06 00:45:00|182.49|179.69|182.59|179.79|182.7|179.9|182.49|179.69|0
1688604600000|2023-07-06 00:50:00|182.7|179.9|183.12|180.32|183.22|180.42|182.7|179.9|0
1688604900000|2023-07-06 00:55:00|183.01|180.21|183.12|180.32|183.33|180.53|183.01|180.21|0
1688605200000|2023-07-06 01:00:00|183.01|180.21|183.22|180.42|183.33|180.53|182.91|180.11|0
1688605500000|2023-07-06 01:05:00|183.12|180.32|183.01|180.21|183.22|180.42|182.9|180.1|0
1688605800000|2023-07-06 01:10:00|183.11|180.31|182.69|179.89|183.11|180.31|182.69|179.89|0
1688606100000|2023-07-06 01:15:00|182.59|179.79|182.8|180|182.8|180|182.48|179.68|0
1688606400000|2023-07-06 01:20:00|182.69|179.89|182.9|180.1|182.9|180.1|182.58|179.78|0
1688606700000|2023-07-06 01:25:00|182.79|179.99|182.58|179.78|183|180.2|182.58|179.78|0
1688607000000|2023-07-06 01:30:00|182.48|179.68|182.58|179.78|182.79|179.99|182.48|179.68|0
1688607300000|2023-07-06 01:35:00|182.64|179.84|182.37|179.57|182.69|179.89|182.16|179.36|0
1688607600000|2023-07-06 01:40:00|182.47|179.67|182.37|179.57|182.68|179.88|182.37|179.57|0
1688607900000|2023-07-06 01:45:00|182.47|179.67|182.26|179.46|182.47|179.67|182.16|179.36|0
1688608200000|2023-07-06 01:50:00|182.37|179.57|182.37|179.57|182.47|179.67|182.26|179.46|0
1688608500000|2023-07-06 01:55:00|182.26|179.46|181.94|179.14|182.26|179.46|181.84|179.04|0
1688608800000|2023-07-06 02:00:00|182.05|179.25|182.1|179.3|182.15|179.35|181.94|179.14|0
1688609100000|2023-07-06 02:05:00|182.15|179.35|181.84|179.04|182.26|179.46|181.84|179.04|0
1688609400000|2023-07-06 02:10:00|181.94|179.14|181.84|179.04|181.94|179.14|181.63|178.83|0
1688609700000|2023-07-06 02:15:00|181.73|178.93|182.04|179.24|182.04|179.24|181.73|178.93|0
1688610000000|2023-07-06 02:20:00|182.25|179.45|182.04|179.24|182.25|179.45|181.94|179.14|0
1688610300000|2023-07-06 02:25:00|182.15|179.35|182.35|179.55|182.46|179.66|182.04|179.24|0
1688610600000|2023-07-06 02:30:00|182.25|179.45|182.35|179.55|182.41|179.61|182.14|179.34|0
1688610900000|2023-07-06 02:35:00|182.25|179.45|182.46|179.66|182.51|179.71|182.25|179.45|0
1688611200000|2023-07-06 02:40:00|182.56|179.76|183.04|180.24|183.19|180.39|182.56|179.76|0
1688611500000|2023-07-06 02:45:00|183.09|180.29|183.19|180.39|183.4|180.6|183.09|180.29|0
1688611800000|2023-07-06 02:50:00|183.3|180.5|183.08|180.28|183.3|180.5|183.08|180.28|0
1688612100000|2023-07-06 02:55:00|183.19|180.39|183.08|180.28|183.19|180.39|183.08|180.28|0
1688612400000|2023-07-06 03:00:00|183.19|180.39|183.19|180.39|183.29|180.49|182.98|180.18|0
1688612700000|2023-07-06 03:05:00|183.08|180.28|183.34|180.54|183.5|180.7|183.08|180.28|0
1688613000000|2023-07-06 03:10:00|183.39|180.59|184.03|181.23|184.13|181.33|183.29|180.49|0
1688613300000|2023-07-06 03:15:00|184.13|181.33|183.92|181.12|184.13|181.33|183.71|180.91|0
1688613600000|2023-07-06 03:20:00|183.81|181.01|183.81|181.01|183.92|181.12|183.71|180.91|0
1688613900000|2023-07-06 03:25:00|183.92|181.12|184.97|182.17|185.08|182.28|183.92|181.12|0
1688614200000|2023-07-06 03:30:00|184.76|181.96|185.18|182.38|185.29|182.49|184.66|181.86|0
1688614500000|2023-07-06 03:35:00|185.29|182.49|185.08|182.28|185.29|182.49|184.87|182.07|0
1688614800000|2023-07-06 03:40:00|184.97|182.17|185.08|182.28|185.18|182.38|184.86|182.06|0
1688615100000|2023-07-06 03:45:00|184.97|182.17|185.6|182.8|185.61|182.81|184.97|182.17|0
1688615400000|2023-07-06 03:50:00|185.5|182.7|186.24|183.44|186.35|183.55|185.5|182.7|0
1688615700000|2023-07-06 03:55:00|186.35|183.55|186.24|183.44|186.35|183.55|186.03|183.23|0
1688616000000|2023-07-06 04:00:00|186.35|183.55|186.77|183.97|186.77|183.97|186.13|183.33|0
1688616300000|2023-07-06 04:05:00|186.88|184.08|186.77|183.97|186.88|184.08|186.66|183.86|0
1688616600000|2023-07-06 04:10:00|186.66|183.86|186.88|184.08|186.88|184.08|186.45|183.65|0
1688616900000|2023-07-06 04:15:00|186.82|184.02|186.87|184.07|186.88|184.08|186.77|183.97|0
1688617200000|2023-07-06 04:20:00|186.77|183.97|186.87|184.07|186.87|184.07|186.77|183.97|0
1688617500000|2023-07-06 04:25:00|186.77|183.97|187.94|185.14|188.48|185.68|186.66|183.86|0
1688617800000|2023-07-06 04:30:00|188|185.2|187.62|184.82|188.05|185.25|187.51|184.71|0
1688618100000|2023-07-06 04:35:00|187.73|184.93|187.4|184.6|187.73|184.93|187.4|184.6|0
1688618400000|2023-07-06 04:40:00|187.51|184.71|187.62|184.82|187.62|184.82|187.4|184.6|0
1688618700000|2023-07-06 04:45:00|187.51|184.71|187.29|184.49|187.72|184.92|187.29|184.49|0
1688619000000|2023-07-06 04:50:00|187.24|184.44|186.97|184.17|187.29|184.49|186.86|184.06|0
1688619300000|2023-07-06 04:55:00|186.86|184.06|187.03|184.23|187.08|184.28|186.86|184.06|0
1688619600000|2023-07-06 05:00:00|187.08|184.28|187.4|184.6|187.5|184.7|186.86|184.06|0
1688619900000|2023-07-06 05:05:00|187.5|184.7|187.29|184.49|187.5|184.7|186.97|184.17|0
1688620200000|2023-07-06 05:10:00|187.18|184.38|187.07|184.27|187.24|184.44|186.97|184.17|0
1688620500000|2023-07-06 05:15:00|186.97|184.17|186.86|184.06|187.07|184.27|186.75|183.95|0
1688620800000|2023-07-06 05:20:00|186.75|183.95|186.64|183.84|186.91|184.11|186.64|183.84|0
1688621100000|2023-07-06 05:25:00|186.54|183.74|186.85|184.05|187.07|184.27|186.54|183.74|0
1688621400000|2023-07-06 05:30:00|186.96|184.16|187.17|184.37|187.39|184.59|186.96|184.16|0
1688621700000|2023-07-06 05:35:00|187.07|184.27|188.24|185.44|188.24|185.44|187.07|184.27|0
1688622000000|2023-07-06 05:40:00|188.14|185.34|188.13|185.33|188.24|185.44|188.03|185.23|0
1688622300000|2023-07-06 05:45:00|188.24|185.44|188.64|185.84|188.64|185.84|188.13|185.33|0
1688622600000|2023-07-06 05:50:00|188.53|185.73|188.21|185.41|188.64|185.84|188.21|185.41|0
1688622900000|2023-07-06 05:55:00|188.1|185.3|187.67|184.87|188.21|185.41|187.57|184.77|0
1688623200000|2023-07-06 06:00:00|187.78|184.98|186.82|184.02|187.89|185.09|186.71|183.91|0
1688623500000|2023-07-06 06:05:00|186.4|184|186.19|183.79|186.62|184.22|185.98|183.58|0
1688623800000|2023-07-06 06:10:00|186.25|183.85|186.4|184|186.51|184.11|186.19|183.79|0
1688624100000|2023-07-06 06:15:00|186.3|183.9|185.26|182.86|186.3|183.9|183.66|181.26|0
1688624400000|2023-07-06 06:20:00|185.37|182.97|185.69|183.29|185.79|183.39|185.26|182.86|0
1688624700000|2023-07-06 06:25:00|185.58|183.18|185.37|182.97|185.69|183.29|185.15|182.75|0
1688625000000|2023-07-06 06:30:00|185.47|183.07|185.47|183.07|185.58|183.18|185.15|182.75|0
1688625300000|2023-07-06 06:35:00|185.58|183.18|186|183.6|186|183.6|185.58|183.18|0
1688625600000|2023-07-06 06:40:00|185.9|183.5|186.32|183.92|186.43|184.03|185.9|183.5|0
1688625900000|2023-07-06 06:45:00|186.21|183.81|186|183.6|186.21|183.81|185.89|183.49|0
1688626200000|2023-07-06 06:50:00|185.89|183.49|185.89|183.49|186.11|183.71|185.78|183.38|0
1688626500000|2023-07-06 06:55:00|186|183.6|185.89|183.49|186.21|183.81|185.78|183.38|0
1688626800000|2023-07-06 07:00:00|186|183.6|187.39|184.99|187.92|185.52|186|183.6|0
1688627100000|2023-07-06 07:05:00|187.28|184.88|188.14|185.74|188.24|185.84|187.28|184.88|0
1688627400000|2023-07-06 07:10:00|188.24|185.84|187.65|185.25|188.51|186.11|187.22|184.82|0
1688627700000|2023-07-06 07:15:00|187.86|185.46|188.07|185.67|188.07|185.67|187.11|184.71|0
1688628000000|2023-07-06 07:20:00|187.97|185.57|187|184.6|187.97|185.57|186.68|184.28|0
1688628300000|2023-07-06 07:25:00|186.89|184.49|187.75|185.35|187.86|185.46|186.68|184.28|0
1688628600000|2023-07-06 07:30:00|187.86|185.46|188.39|185.99|188.5|186.1|187.75|185.35|0
1688628900000|2023-07-06 07:35:00|188.28|185.88|187.91|185.51|188.72|186.32|187.75|185.35|0
1688629200000|2023-07-06 07:40:00|187.85|185.45|188.61|186.21|188.71|186.31|187.64|185.24|0
1688629500000|2023-07-06 07:45:00|188.71|186.31|187.85|185.45|188.71|186.31|187.85|185.45|0
1688629800000|2023-07-06 07:50:00|187.74|185.34|188.17|185.77|188.39|185.99|187.63|185.23|0
1688630100000|2023-07-06 07:55:00|188.28|185.88|187.85|185.45|188.49|186.09|187.85|185.45|0
1688630400000|2023-07-06 08:00:00|187.74|185.34|187.63|185.23|187.85|185.45|187.2|184.8|0
1688630700000|2023-07-06 08:05:00|187.74|185.34|187.31|184.91|188.17|185.77|187.2|184.8|0
1688631000000|2023-07-06 08:10:00|187.2|184.8|187.63|185.23|187.84|185.44|187.2|184.8|0
1688631300000|2023-07-06 08:15:00|187.52|185.12|187.52|185.12|187.84|185.44|187.41|185.01|0
1688631600000|2023-07-06 08:20:00|187.63|185.23|188.27|185.87|188.49|186.09|187.63|185.23|0
1688631900000|2023-07-06 08:25:00|188.22|185.82|188.59|186.19|188.59|186.19|188.16|185.76|0
1688632200000|2023-07-06 08:30:00|188.48|186.08|188.27|185.87|188.7|186.3|187.94|185.54|0
1688632500000|2023-07-06 08:35:00|188.37|185.97|188.05|185.65|188.59|186.19|188.05|185.65|0
1688632800000|2023-07-06 08:40:00|188.16|185.76|187.73|185.33|188.27|185.87|187.73|185.33|0
1688633100000|2023-07-06 08:45:00|187.62|185.22|186.76|184.36|187.62|185.22|186.65|184.25|0
1688633400000|2023-07-06 08:50:00|186.65|184.25|187.4|185|187.4|185|186.44|184.04|0
1688633700000|2023-07-06 08:55:00|187.29|184.89|187.72|185.32|187.83|185.43|187.29|184.89|0
1688634000000|2023-07-06 09:00:00|187.83|185.43|188.47|186.07|188.47|186.07|187.83|185.43|0
1688634300000|2023-07-06 09:05:00|188.58|186.18|188.47|186.07|189.01|186.61|188.47|186.07|0
1688634600000|2023-07-06 09:10:00|188.36|185.96|188.26|185.86|188.47|186.07|187.93|185.53|0
1688634900000|2023-07-06 09:15:00|188.15|185.75|187.5|185.1|188.26|185.86|187.5|185.1|0
1688635200000|2023-07-06 09:20:00|187.61|185.21|187.71|185.31|187.72|185.32|187.18|184.78|0
1688635500000|2023-07-06 09:25:00|187.66|185.26|187.61|185.21|187.82|185.42|187.61|185.21|0
1688635800000|2023-07-06 09:30:00|187.55|185.15|187.28|184.88|187.61|185.21|187.07|184.67|0
1688636100000|2023-07-06 09:35:00|187.17|184.77|187.5|185.1|187.6|185.2|186.96|184.56|0
1688636400000|2023-07-06 09:40:00|187.39|184.99|187.92|185.52|188.03|185.63|187.39|184.99|0
1688636700000|2023-07-06 09:45:00|188.03|185.63|187.23|184.83|188.03|185.63|187.17|184.77|0
1688637000000|2023-07-06 09:50:00|187.28|184.88|187.38|184.98|187.81|185.41|187.28|184.88|0
1688637300000|2023-07-06 09:55:00|187.28|184.88|187.6|185.2|187.6|185.2|187.06|184.66|0
1688637600000|2023-07-06 10:00:00|187.7|185.3|187.6|185.2|188.03|185.63|187.38|184.98|0
1688637900000|2023-07-06 10:05:00|187.7|185.3|188.13|185.73|188.13|185.73|187.38|184.98|0
1688638200000|2023-07-06 10:10:00|188.24|185.84|187.59|185.19|188.24|185.84|187.48|185.08|0
1688638500000|2023-07-06 10:15:00|187.65|185.25|187.7|185.3|188.02|185.62|187.59|185.19|0
1688638800000|2023-07-06 10:20:00|187.59|185.19|188.23|185.83|188.23|185.83|187.38|184.98|0
1688639100000|2023-07-06 10:25:00|188.13|185.73|187.37|184.97|188.13|185.73|187.37|184.97|0
1688639400000|2023-07-06 10:30:00|187.16|184.76|187.59|185.19|187.8|185.4|186.84|184.44|0
1688639700000|2023-07-06 10:35:00|187.48|185.08|187.16|184.76|187.59|185.19|186.94|184.54|0
1688640000000|2023-07-06 10:40:00|187.05|184.65|187.15|184.75|187.48|185.08|186.83|184.43|0
1688640300000|2023-07-06 10:45:00|187.05|184.65|187.58|185.18|187.8|185.4|187.05|184.65|0
1688640600000|2023-07-06 10:50:00|187.69|185.29|187.9|185.5|188.01|185.61|187.47|185.07|0
1688640900000|2023-07-06 10:55:00|187.8|185.4|187.9|185.5|188.12|185.72|187.69|185.29|0
1688641200000|2023-07-06 11:00:00|187.79|185.39|187.79|185.39|187.9|185.5|187.26|184.86|0
1688641500000|2023-07-06 11:05:00|187.68|185.28|187.2|184.8|187.68|185.28|187.15|184.75|0
1688641800000|2023-07-06 11:10:00|187.15|184.75|186.72|184.32|187.25|184.85|186.61|184.21|0
1688642100000|2023-07-06 11:15:00|186.82|184.42|187.47|185.07|187.47|185.07|186.72|184.32|0
1688642400000|2023-07-06 11:20:00|187.36|184.96|187.03|184.63|187.47|185.07|187.03|184.63|0
1688642700000|2023-07-06 11:25:00|186.98|184.58|186.5|184.1|186.98|184.58|186.5|184.1|0
1688643000000|2023-07-06 11:30:00|186.6|184.2|187.62|185.22|187.68|185.28|186.5|184.1|0
1688643300000|2023-07-06 11:35:00|187.57|185.17|188|185.6|188|185.6|187.35|184.95|0
1688643600000|2023-07-06 11:40:00|188.1|185.7|188.75|186.35|189.07|186.67|188|185.6|0
1688643900000|2023-07-06 11:45:00|188.64|186.24|188.64|186.24|188.64|186.24|188.32|185.92|0
1688644200000|2023-07-06 11:50:00|188.53|186.13|188.64|186.24|188.75|186.35|188.21|185.81|0
1688644500000|2023-07-06 11:55:00|188.53|186.13|188.75|186.35|188.96|186.56|188.53|186.13|0
1688644800000|2023-07-06 12:00:00|188.96|186.56|189.72|187.32|189.72|187.32|188.75|186.35|0
1688645100000|2023-07-06 12:05:00|189.83|187.43|190.8|188.4|191.35|188.95|189.83|187.43|0
1688645400000|2023-07-06 12:10:00|191.02|188.62|191.02|188.62|191.56|189.16|191.02|188.62|0
1688645700000|2023-07-06 12:15:00|190.91|188.51|191.56|189.16|192.22|189.82|190.91|188.51|0
1688646000000|2023-07-06 12:20:00|191.67|189.27|191.45|189.05|192.33|189.93|191.34|188.94|0
1688646300000|2023-07-06 12:25:00|191.34|188.94|192.21|189.81|192.21|189.81|191.34|188.94|0
1688646600000|2023-07-06 12:30:00|192.05|189.65|193.86|191.46|194.08|191.68|191.78|189.38|0
1688646900000|2023-07-06 12:35:00|193.97|191.57|193.97|191.57|194.19|191.79|192.98|190.58|0
1688647200000|2023-07-06 12:40:00|194.08|191.68|196.59|194.19|196.81|194.41|194.08|191.68|0
1688647500000|2023-07-06 12:45:00|196.7|194.3|197.59|195.19|197.59|195.19|196.06|193.66|0
1688647800000|2023-07-06 12:50:00|197.7|195.3|196.59|194.19|198.03|195.63|196.59|194.19|0
1688648100000|2023-07-06 12:55:00|196.7|194.3|196.14|193.74|196.81|194.41|196.14|193.74|0
1688648400000|2023-07-06 13:00:00|196.25|193.85|195.81|193.41|196.25|193.85|195.59|193.19|0
1688648700000|2023-07-06 13:05:00|195.92|193.52|196.92|194.52|197.25|194.85|195.81|193.41|0
1688649000000|2023-07-06 13:10:00|197.03|194.63|197.36|194.96|197.47|195.07|197.03|194.63|0
1688649300000|2023-07-06 13:15:00|197.47|195.07|196.25|193.85|197.58|195.18|196.25|193.85|0
1688649600000|2023-07-06 13:20:00|196.14|193.74|196.8|194.4|196.91|194.51|196.03|193.63|0
1688649900000|2023-07-06 13:25:00|196.91|194.51|197.47|195.07|197.58|195.18|196.75|194.35|0
1688650200000|2023-07-06 13:30:00|197.35|194.95|201.01|198.61|201.91|199.51|196.58|194.18|0
1688650500000|2023-07-06 13:35:00|200.89|198.49|200.11|197.71|201.79|199.39|199.88|197.48|0
1688650800000|2023-07-06 13:40:00|200.22|197.82|201.33|198.93|201.5|199.1|196.61|194.21|0
1688651100000|2023-07-06 13:45:00|201.27|198.87|200.48|198.08|202.23|199.83|199.47|197.07|0
1688651400000|2023-07-06 13:50:00|200.59|198.19|203.19|200.79|203.19|200.79|200.14|197.74|0
1688651700000|2023-07-06 13:55:00|203.08|200.68|202.68|200.28|203.76|201.36|202.28|199.88|0
1688652000000|2023-07-06 14:00:00|203.25|200.85|204.78|202.38|204.78|202.38|202.73|200.33|0
1688652300000|2023-07-06 14:05:00|204.89|202.49|207.34|204.94|207.92|205.52|203.21|200.81|0
1688652600000|2023-07-06 14:10:00|207.23|204.83|206.31|203.91|208.03|205.63|205.97|203.57|0
1688652900000|2023-07-06 14:15:00|205.52|203.12|206.88|204.48|207.11|204.71|205.06|202.66|0
1688653200000|2023-07-06 14:20:00|207.11|204.71|207.57|205.17|208.14|205.74|206.77|204.37|0
1688653500000|2023-07-06 14:25:00|207.68|205.28|206.88|204.48|207.91|205.51|206.76|204.36|0
1688653800000|2023-07-06 14:30:00|206.76|204.36|207.34|204.94|208.02|205.62|206.42|204.02|0
1688654100000|2023-07-06 14:35:00|207.56|205.16|207.79|205.39|209.06|206.66|206.65|204.25|0
1688654400000|2023-07-06 14:40:00|207.91|205.51|207.45|205.05|208.83|206.43|207.45|205.05|0
1688654700000|2023-07-06 14:45:00|207.56|205.16|207.67|205.27|208.59|206.19|206.99|204.59|0
1688655000000|2023-07-06 14:50:00|207.56|205.16|208.25|205.85|209.05|206.65|207.33|204.93|0
1688655300000|2023-07-06 14:55:00|208.36|205.96|209.4|207|209.63|207.23|208.36|205.96|0
1688655600000|2023-07-06 15:00:00|209.28|206.88|210.66|208.26|212.04|209.64|208.7|206.3|0
1688655900000|2023-07-06 15:05:00|210.77|208.37|211.81|209.41|212.04|209.64|210.31|207.91|0
1688656200000|2023-07-06 15:10:00|211.69|209.29|212.61|210.21|212.73|210.33|211.58|209.18|0
1688656500000|2023-07-06 15:15:00|212.49|210.09|212.84|210.44|212.84|210.44|211.92|209.52|0
1688656800000|2023-07-06 15:20:00|212.72|210.32|213.01|210.61|213.12|210.72|211.92|209.52|0
1688657100000|2023-07-06 15:25:00|213.12|210.72|212.43|210.03|213.7|211.3|211.74|209.34|0
1688657400000|2023-07-06 15:30:00|212.32|209.92|210.94|208.54|212.32|209.92|210.48|208.08|0
1688657700000|2023-07-06 15:35:00|210.82|208.42|210.59|208.19|210.94|208.54|209.91|207.51|0
1688658000000|2023-07-06 15:40:00|210.48|208.08|210.14|207.74|210.59|208.19|209.79|207.39|0
1688658300000|2023-07-06 15:45:00|210.25|207.85|208.88|206.48|210.82|208.42|208.54|206.14|0
1688658600000|2023-07-06 15:50:00|209|206.6|209.51|207.11|210.02|207.62|208.88|206.48|0
1688658900000|2023-07-06 15:55:00|209.56|207.16|208.77|206.37|210.02|207.62|208.54|206.14|0
1688659200000|2023-07-06 16:00:00|208.65|206.25|206.54|204.14|209.46|207.06|206.2|203.8|0
1688659500000|2023-07-06 16:05:00|206.42|204.02|205.29|202.89|206.42|204.02|205.07|202.67|0
1688659800000|2023-07-06 16:10:00|205.4|203|206.42|204.02|206.76|204.36|205.18|202.78|0
1688660100000|2023-07-06 16:15:00|206.19|203.79|205.4|203|206.31|203.91|205.18|202.78|0
1688660400000|2023-07-06 16:20:00|205.29|202.89|205.4|203|206.08|203.68|205.17|202.77|0
1688660700000|2023-07-06 16:25:00|205.51|203.11|204.16|201.76|205.51|203.11|204.16|201.76|0
1688661000000|2023-07-06 16:30:00|204.05|201.65|203.71|201.31|204.16|201.76|203.37|200.97|0
1688661300000|2023-07-06 16:35:00|203.6|201.2|204.16|201.76|204.61|202.21|203.15|200.75|0
1688661600000|2023-07-06 16:40:00|204.04|201.64|203|200.6|204.16|201.76|202.32|199.92|0
1688661900000|2023-07-06 16:45:00|202.88|200.48|202.43|200.03|203.22|200.82|202.32|199.92|0
1688662200000|2023-07-06 16:50:00|202.32|199.92|202.1|199.7|202.43|200.03|202.1|199.7|0
1688662500000|2023-07-06 16:55:00|202.21|199.81|201.42|199.02|202.21|199.81|201.2|198.8|0
1688662800000|2023-07-06 17:00:00|201.31|198.91|200.57|198.17|202.81|200.41|200.46|198.06|0
1688663100000|2023-07-06 17:05:00|200.68|198.28|200.4|198|200.68|198.28|199.57|197.17|0
1688663400000|2023-07-06 17:10:00|200.35|197.95|199.79|197.39|200.46|198.06|199.45|197.05|0
1688663700000|2023-07-06 17:15:00|199.9|197.5|199.67|197.27|200.12|197.72|199.56|197.16|0
1688664000000|2023-07-06 17:20:00|199.56|197.16|199.23|196.83|199.67|197.27|199.23|196.83|0
1688664300000|2023-07-06 17:25:00|199.34|196.94|200.34|197.94|200.67|198.27|199.23|196.83|0
1688664600000|2023-07-06 17:30:00|200.23|197.83|201.01|198.61|201.57|199.17|200.23|197.83|0
1688664900000|2023-07-06 17:35:00|200.9|198.5|199.56|197.16|201.01|198.61|199.56|197.16|0
1688665200000|2023-07-06 17:40:00|199.44|197.04|199.11|196.71|199.78|197.38|198.89|196.49|0
1688665500000|2023-07-06 17:45:00|199|196.6|199|196.6|200|197.6|199|196.6|0
1688665800000|2023-07-06 17:50:00|198.89|196.49|197.76|195.36|199.55|197.15|197.31|194.91|0
1688666100000|2023-07-06 17:55:00|197.87|195.47|196.2|193.8|197.87|195.47|196.09|193.69|0
1688666400000|2023-07-06 18:00:00|196.09|193.69|197.08|194.68|197.2|194.8|195.98|193.58|0
1688666700000|2023-07-06 18:05:00|196.86|194.46|196.42|194.02|196.86|194.46|195.97|193.57|0
1688667000000|2023-07-06 18:10:00|196.31|193.91|197.75|195.35|197.75|195.35|196.31|193.91|0
1688667300000|2023-07-06 18:15:00|197.64|195.24|197.3|194.9|197.86|195.46|196.97|194.57|0
1688667600000|2023-07-06 18:20:00|197.19|194.79|197.19|194.79|198.19|195.79|197.08|194.68|0
1688667900000|2023-07-06 18:25:00|197.3|194.9|197.97|195.57|198.08|195.68|197.19|194.79|0
1688668200000|2023-07-06 18:30:00|198.08|195.68|196.63|194.23|198.08|195.68|196.63|194.23|0
1688668500000|2023-07-06 18:35:00|196.52|194.12|196.08|193.68|197.08|194.68|196.08|193.68|0
1688668800000|2023-07-06 18:40:00|196.19|193.79|195.41|193.01|196.85|194.45|195.41|193.01|0
1688669100000|2023-07-06 18:45:00|195.63|193.23|194.86|192.46|195.85|193.45|194.75|192.35|0
1688669400000|2023-07-06 18:50:00|194.75|192.35|194.74|192.34|195.52|193.12|194.74|192.34|0
1688669700000|2023-07-06 18:55:00|194.85|192.45|194.63|192.23|194.96|192.56|194.52|192.12|0
1688670000000|2023-07-06 19:00:00|194.52|192.12|194.85|192.45|195.18|192.78|194.52|192.12|0
1688670300000|2023-07-06 19:05:00|194.96|192.56|195.4|193|195.51|193.11|194.74|192.34|0
1688670600000|2023-07-06 19:10:00|195.29|192.89|196.4|194|196.4|194|195.29|192.89|0
1688670900000|2023-07-06 19:15:00|196.51|194.11|195.95|193.55|196.62|194.22|195.73|193.33|0
1688671200000|2023-07-06 19:20:00|196.06|193.66|195.4|193|196.17|193.77|195.07|192.67|0
1688671500000|2023-07-06 19:25:00|195.29|192.89|195.95|193.55|196.17|193.77|195.07|192.67|0
1688671800000|2023-07-06 19:30:00|196.06|193.66|196.23|193.83|196.84|194.44|195.95|193.55|0
1688672100000|2023-07-06 19:35:00|196.17|193.77|196.61|194.21|197.06|194.66|195.73|193.33|0
1688672400000|2023-07-06 19:40:00|196.72|194.32|196.5|194.1|197.06|194.66|196.28|193.88|0
1688672700000|2023-07-06 19:45:00|196.61|194.21|195.94|193.54|197.17|194.77|195.94|193.54|0
1688673000000|2023-07-06 19:50:00|195.17|192.77|196.94|194.54|196.94|194.54|195.17|192.77|0
1688673300000|2023-07-06 19:55:00|196.83|194.43|196.16|193.76|196.83|194.43|194.84|192.44|0
1688673600000|2023-07-06 20:00:00|196.05|193.65|196.52|194.12|196.64|194.24|195.39|192.99|0
1688673900000|2023-07-06 20:05:00|196.3|193.9|196.19|193.79|196.63|194.23|196.19|193.79|0
1688674200000|2023-07-06 20:10:00|196.3|193.9|196.19|193.79|196.41|194.01|196.08|193.68|0
1688674500000|2023-07-06 20:15:00|196.61|193.81|196.94|194.14|196.94|194.14|196.61|193.81|0
1688674800000|2023-07-06 20:20:00|197.05|194.25|197.05|194.25|197.16|194.36|196.94|194.14|0
1688675100000|2023-07-06 20:25:00|197.16|194.36|197.72|194.92|197.83|195.03|197.16|194.36|0
1688675400000|2023-07-06 20:30:00|197.71|194.91|197.82|195.02|197.94|195.14|197.71|194.91|0
1688675700000|2023-07-06 20:35:00|197.94|195.14|198.05|195.25|198.16|195.36|197.94|195.14|0
1688676000000|2023-07-06 20:40:00|198.16|195.36|197.93|195.13|198.16|195.36|197.93|195.13|0
1688676300000|2023-07-06 20:45:00|198.04|195.24|198.15|195.35|198.15|195.35|197.93|195.13|0
1688676600000|2023-07-06 20:50:00|198.1|195.3|198.26|195.46|198.38|195.58|198.1|195.3|0
1688676900000|2023-07-06 20:55:00|198.15|195.35|198.1|195.3|198.15|195.35|197.93|195.13|0
1688677200000|2023-07-06 21:00:00|198|195.2|198.05|195.25|198.17|195.37|198|195.2|0
1688677500000|2023-07-06 21:05:00|198.03|195.23|198.03|195.23|198.18|195.38|198.03|195.23|0
1688677800000|2023-07-06 21:10:00|198.02|195.22|198.37|195.57|198.37|195.57|197.98|195.18|0
1688678100000|2023-07-06 21:15:00|198.24|195.44|198.16|195.36|198.26|195.46|198.08|195.28|0
1688678400000|2023-07-06 21:20:00|198.18|195.38|197.98|195.18|198.18|195.38|197.95|195.15|0
1688678700000|2023-07-06 21:25:00|197.95|195.15|197.93|195.13|197.95|195.15|197.86|195.06|0
1688679000000|2023-07-06 21:30:00|197.91|195.11|197.93|195.13|197.93|195.13|197.91|195.11|0
1688679300000|2023-07-06 21:35:00|197.91|195.11|198.06|195.26|198.12|195.32|197.91|195.11|0
1688679600000|2023-07-06 21:40:00|198.02|195.22|197.96|195.16|198.02|195.22|197.96|195.16|0
1688679900000|2023-07-06 21:45:00|197.92|195.12|198.09|195.29|198.09|195.29|197.92|195.12|0
1688680200000|2023-07-06 21:50:00|198.07|195.27|198.09|195.29|198.1|195.3|198.02|195.22|0
1688680500000|2023-07-06 21:55:00|198.1|195.3|198.23|195.43|198.26|195.46|198.05|195.25|0
1688680800000|2023-07-06 22:00:00|198.97|196.17|198.02|195.22|199.19|196.39|197.97|195.17|0
1688681100000|2023-07-06 22:05:00|198.13|195.33|198.46|195.66|198.63|195.83|198.13|195.33|0
1688681400000|2023-07-06 22:10:00|198.35|195.55|198.35|195.55|198.46|195.66|198.24|195.44|0
1688681700000|2023-07-06 22:15:00|198.24|195.44|197.9|195.1|198.35|195.55|197.9|195.1|0
1688682000000|2023-07-06 22:20:00|198.02|195.22|198.35|195.55|198.35|195.55|197.9|195.1|0
1688682300000|2023-07-06 22:25:00|198.24|195.44|198.24|195.44|198.35|195.55|198.12|195.32|0
1688682600000|2023-07-06 22:30:00|198.12|195.32|197.79|194.99|198.12|195.32|197.68|194.88|0
1688682900000|2023-07-06 22:35:00|197.9|195.1|197.57|194.77|197.9|195.1|197.45|194.65|0
1688683200000|2023-07-06 22:40:00|197.56|194.76|197.34|194.54|197.56|194.76|197.34|194.54|0
1688683500000|2023-07-06 22:45:00|197.45|194.65|197.34|194.54|197.45|194.65|197.23|194.43|0
1688683800000|2023-07-06 22:50:00|197.45|194.65|197.56|194.76|197.67|194.87|197.45|194.65|0
1688684100000|2023-07-06 22:55:00|197.67|194.87|197.67|194.87|197.67|194.87|197.56|194.76|0
1688684400000|2023-07-06 23:00:00|197.73|194.93|197.56|194.76|197.73|194.93|197.45|194.65|0
1688684700000|2023-07-06 23:05:00|197.5|194.7|197.11|194.31|197.56|194.76|197|194.2|0
1688685000000|2023-07-06 23:10:00|197|194.2|197|194.2|197.11|194.31|196.89|194.09|0
1688685300000|2023-07-06 23:15:00|196.95|194.15|197.22|194.42|197.33|194.53|196.95|194.15|0
1688685600000|2023-07-06 23:20:00|197.11|194.31|197.11|194.31|197.22|194.42|196.89|194.09|0
1688685900000|2023-07-06 23:25:00|197.22|194.42|197.11|194.31|197.22|194.42|197|194.2|0
1688686200000|2023-07-06 23:30:00|197.22|194.42|197.22|194.42|197.22|194.42|197.11|194.31|0
1688686500000|2023-07-06 23:35:00|197.27|194.47|197.33|194.53|197.44|194.64|197.22|194.42|0
1688686800000|2023-07-06 23:40:00|197.32|194.52|197.32|194.52|197.44|194.64|197.32|194.52|0
1688687100000|2023-07-06 23:45:00|197.21|194.41|197.32|194.52|197.43|194.63|197.21|194.41|0
1688687400000|2023-07-06 23:50:00|197.43|194.63|197.54|194.74|197.65|194.85|197.32|194.52|0
1688687700000|2023-07-06 23:55:00|197.43|194.63|197.76|194.96|197.88|195.08|197.32|194.52|0
1688688000000|2023-07-07 00:00:00|197.87|195.07|198.65|195.85|198.65|195.85|197.87|195.07|0
1688688300000|2023-07-07 00:05:00|198.54|195.74|198.43|195.63|198.65|195.85|198.21|195.41|0
1688688600000|2023-07-07 00:10:00|198.54|195.74|198.98|196.18|199.21|196.41|198.54|195.74|0
1688688900000|2023-07-07 00:15:00|198.87|196.07|198.76|195.96|199.21|196.41|198.54|195.74|0
1688689200000|2023-07-07 00:20:00|198.71|195.91|198.54|195.74|198.87|196.07|198.54|195.74|0
1688689500000|2023-07-07 00:25:00|198.42|195.62|197.87|195.07|198.42|195.62|197.76|194.96|0
1688689800000|2023-07-07 00:30:00|197.75|194.95|197.42|194.62|197.75|194.95|197.2|194.4|0
1688690100000|2023-07-07 00:35:00|197.48|194.68|197.2|194.4|197.64|194.84|197.09|194.29|0
1688690400000|2023-07-07 00:40:00|197.31|194.51|198.16|195.36|198.27|195.47|197.09|194.29|0
1688690700000|2023-07-07 00:45:00|198.27|195.47|198.16|195.36|198.39|195.59|198.05|195.25|0
1688691000000|2023-07-07 00:50:00|198.27|195.47|198.05|195.25|198.38|195.58|197.83|195.03|0
1688691300000|2023-07-07 00:55:00|197.94|195.14|197.83|195.03|198.16|195.36|197.72|194.92|0
1688691600000|2023-07-07 01:00:00|197.77|194.97|198.27|195.47|198.27|195.47|197.71|194.91|0
1688691900000|2023-07-07 01:05:00|198.38|195.58|197.6|194.8|198.38|195.58|197.49|194.69|0
1688692200000|2023-07-07 01:10:00|197.49|194.69|197.38|194.58|197.66|194.86|197.27|194.47|0
1688692500000|2023-07-07 01:15:00|197.49|194.69|197.82|195.02|197.93|195.13|197.27|194.47|0
1688692800000|2023-07-07 01:20:00|197.71|194.91|198.04|195.24|198.15|195.35|197.71|194.91|0
1688693100000|2023-07-07 01:25:00|197.93|195.13|198.15|195.35|198.37|195.57|197.93|195.13|0
1688693400000|2023-07-07 01:30:00|198.04|195.24|198.48|195.68|198.48|195.68|198.04|195.24|0
1688693700000|2023-07-07 01:35:00|198.37|195.57|198.48|195.68|198.7|195.9|198.37|195.57|0
1688694000000|2023-07-07 01:40:00|198.37|195.57|199.37|196.57|199.37|196.57|198.37|195.57|0
1688694300000|2023-07-07 01:45:00|199.26|196.46|199.15|196.35|199.32|196.52|198.92|196.12|0
1688694600000|2023-07-07 01:50:00|199.03|196.23|198.76|195.96|199.15|196.35|198.7|195.9|0
1688694900000|2023-07-07 01:55:00|198.81|196.01|199.03|196.23|199.14|196.34|198.7|195.9|0
1688695200000|2023-07-07 02:00:00|198.92|196.12|199.14|196.34|199.25|196.45|198.7|195.9|0
1688695500000|2023-07-07 02:05:00|199.03|196.23|199.25|196.45|199.59|196.79|199.03|196.23|0
1688695800000|2023-07-07 02:10:00|199.14|196.34|199.03|196.23|199.14|196.34|198.92|196.12|0
1688696100000|2023-07-07 02:15:00|198.91|196.11|198.58|195.78|198.91|196.11|198.36|195.56|0
1688696400000|2023-07-07 02:20:00|198.47|195.67|198.24|195.44|198.69|195.89|198.24|195.44|0
1688696700000|2023-07-07 02:25:00|198.36|195.56|198.47|195.67|198.47|195.67|198.35|195.55|0
1688697000000|2023-07-07 02:30:00|198.35|195.55|198.24|195.44|198.47|195.67|198.13|195.33|0
1688697300000|2023-07-07 02:35:00|198.13|195.33|198.13|195.33|198.35|195.55|198.13|195.33|0
1688697600000|2023-07-07 02:40:00|198.24|195.44|198.13|195.33|198.57|195.77|198.02|195.22|0
1688697900000|2023-07-07 02:45:00|198.24|195.44|198.79|195.99|198.79|195.99|198.24|195.44|0
1688698200000|2023-07-07 02:50:00|198.68|195.88|198.57|195.77|198.79|195.99|198.46|195.66|0
1688698500000|2023-07-07 02:55:00|198.68|195.88|198.35|195.55|198.68|195.88|198.35|195.55|0
1688698800000|2023-07-07 03:00:00|198.46|195.66|197.79|194.99|198.46|195.66|197.79|194.99|0
1688699100000|2023-07-07 03:05:00|197.9|195.1|197.9|195.1|198.01|195.21|197.79|194.99|0
1688699400000|2023-07-07 03:10:00|198.01|195.21|197.9|195.1|198.12|195.32|197.9|195.1|0
1688699700000|2023-07-07 03:15:00|198.01|195.21|197.67|194.87|198.01|195.21|197.67|194.87|0
1688700000000|2023-07-07 03:20:00|197.78|194.98|198.12|195.32|198.12|195.32|197.78|194.98|0
1688700300000|2023-07-07 03:25:00|198|195.2|198|195.2|198.12|195.32|198|195.2|0
1688700600000|2023-07-07 03:30:00|197.89|195.09|198|195.2|198.22|195.42|197.89|195.09|0
1688700900000|2023-07-07 03:35:00|198.11|195.31|198.33|195.53|198.44|195.64|198.11|195.31|0
1688701200000|2023-07-07 03:40:00|198.44|195.64|198.55|195.75|198.55|195.75|198.33|195.53|0
1688701500000|2023-07-07 03:45:00|198.44|195.64|198.44|195.64|198.44|195.64|198.33|195.53|0
1688701800000|2023-07-07 03:50:00|198.5|195.7|198.33|195.53|198.55|195.75|198.33|195.53|0
1688702100000|2023-07-07 03:55:00|198.22|195.42|198.22|195.42|198.22|195.42|198.11|195.31|0
1688702400000|2023-07-07 04:00:00|198.33|195.53|198.99|196.19|199.1|196.3|198.33|195.53|0
1688702700000|2023-07-07 04:05:00|198.88|196.08|198.77|195.97|199.1|196.3|198.77|195.97|0
1688703000000|2023-07-07 04:10:00|198.88|196.08|198.99|196.19|198.99|196.19|198.77|195.97|0
1688703300000|2023-07-07 04:15:00|199.1|196.3|199.1|196.3|199.1|196.3|198.88|196.08|0
1688703600000|2023-07-07 04:20:00|199.21|196.41|199.43|196.63|199.43|196.63|199.21|196.41|0
1688703900000|2023-07-07 04:25:00|199.38|196.58|199.1|196.3|199.43|196.63|199.1|196.3|0
1688704200000|2023-07-07 04:30:00|198.99|196.19|199.1|196.3|199.1|196.3|198.98|196.18|0
1688704500000|2023-07-07 04:35:00|199.21|196.41|199.04|196.24|199.21|196.41|198.98|196.18|0
1688704800000|2023-07-07 04:40:00|198.98|196.18|198.87|196.07|198.98|196.18|198.87|196.07|0
1688705100000|2023-07-07 04:45:00|198.76|195.96|199.84|197.04|199.84|197.04|198.76|195.96|0
1688705400000|2023-07-07 04:50:00|199.73|196.93|199.84|197.04|199.84|197.04|199.61|196.81|0
1688705700000|2023-07-07 04:55:00|199.95|197.15|199.95|197.15|199.95|197.15|199.72|196.92|0
1688706000000|2023-07-07 05:00:00|199.83|197.03|199.83|197.03|200.17|197.37|199.72|196.92|0
1688706300000|2023-07-07 05:05:00|199.78|196.98|199.39|196.59|200.17|197.37|199.16|196.36|0
1688706600000|2023-07-07 05:10:00|199.5|196.7|198.72|195.92|199.5|196.7|198.61|195.81|0
1688706900000|2023-07-07 05:15:00|198.83|196.03|198.83|196.03|198.94|196.14|198.61|195.81|0
1688707200000|2023-07-07 05:20:00|198.94|196.14|198.94|196.14|199.05|196.25|198.61|195.81|0
1688707500000|2023-07-07 05:25:00|198.99|196.19|199.16|196.36|199.16|196.36|198.83|196.03|0
1688707800000|2023-07-07 05:30:00|199.27|196.47|199.6|196.8|199.71|196.91|199.16|196.36|0
1688708100000|2023-07-07 05:35:00|199.66|196.86|199.38|196.58|199.94|197.14|199.38|196.58|0
1688708400000|2023-07-07 05:40:00|199.49|196.69|199.6|196.8|199.71|196.91|199.38|196.58|0
1688708700000|2023-07-07 05:45:00|199.71|196.91|200.15|197.35|200.21|197.41|199.71|196.91|0
1688709000000|2023-07-07 05:50:00|200.04|197.24|200.04|197.24|200.38|197.58|199.93|197.13|0
1688709300000|2023-07-07 05:55:00|199.93|197.13|200.26|197.46|200.49|197.69|199.93|197.13|0
1688709600000|2023-07-07 06:00:00|200.37|197.57|200.04|197.24|200.6|197.8|199.93|197.13|0
1688709900000|2023-07-07 06:05:00|199.84|197.44|199.73|197.33|199.95|197.55|199.5|197.1|0
1688710200000|2023-07-07 06:10:00|199.78|197.38|200.06|197.66|200.06|197.66|199.72|197.32|0
1688710500000|2023-07-07 06:15:00|199.95|197.55|199.5|197.1|200.28|197.88|199.39|196.99|0
1688710800000|2023-07-07 06:20:00|199.39|196.99|199.83|197.43|199.94|197.54|199.28|196.88|0
1688711100000|2023-07-07 06:25:00|199.72|197.32|200.17|197.77|200.39|197.99|199.72|197.32|0
1688711400000|2023-07-07 06:30:00|200.05|197.65|200.16|197.76|200.39|197.99|200.05|197.65|0
1688711700000|2023-07-07 06:35:00|200.28|197.88|200.27|197.87|200.28|197.88|200.11|197.71|0
1688712000000|2023-07-07 06:40:00|200.16|197.76|200.27|197.87|200.44|198.04|200.16|197.76|0
1688712300000|2023-07-07 06:45:00|200.22|197.82|200.61|198.21|200.72|198.32|200.16|197.76|0
1688712600000|2023-07-07 06:50:00|200.72|198.32|200.94|198.54|201.17|198.77|200.61|198.21|0
1688712900000|2023-07-07 06:55:00|201|198.6|201.28|198.88|201.39|198.99|200.83|198.43|0
1688713200000|2023-07-07 07:00:00|201.16|198.76|202.51|200.11|202.51|200.11|201.05|198.65|0
1688713500000|2023-07-07 07:05:00|202.4|200|202.17|199.77|202.62|200.22|201.83|199.43|0
1688713800000|2023-07-07 07:10:00|202.4|200|202.51|200.11|202.96|200.56|202.17|199.77|0
1688714100000|2023-07-07 07:15:00|202.62|200.22|200.93|198.53|202.62|200.22|200.93|198.53|0
1688714400000|2023-07-07 07:20:00|201.05|198.65|202.11|199.71|202.95|200.55|201.04|198.64|0
1688714700000|2023-07-07 07:25:00|202.05|199.65|202.84|200.44|203.07|200.67|201.89|199.49|0
1688715000000|2023-07-07 07:30:00|203.07|200.67|202.28|199.88|203.07|200.67|201.27|198.87|0
1688715300000|2023-07-07 07:35:00|202.39|199.99|201.6|199.2|202.61|200.21|201.49|199.09|0
1688715600000|2023-07-07 07:40:00|201.71|199.31|202.72|200.32|202.72|200.32|201.71|199.31|0
1688715900000|2023-07-07 07:45:00|202.84|200.44|203.29|200.89|203.4|201|202.61|200.21|0
1688716200000|2023-07-07 07:50:00|203.17|200.77|203.06|200.66|203.74|201.34|202.95|200.55|0
1688716500000|2023-07-07 07:55:00|203.17|200.77|201.82|199.42|203.17|200.77|201.71|199.31|0
1688716800000|2023-07-07 08:00:00|201.71|199.31|202.83|200.43|203.06|200.66|201.59|199.19|0
1688717100000|2023-07-07 08:05:00|202.72|200.32|203.17|200.77|203.17|200.77|202.15|199.75|0
1688717400000|2023-07-07 08:10:00|203.11|200.71|201.93|199.53|203.39|200.99|201.81|199.41|0
1688717700000|2023-07-07 08:15:00|201.81|199.41|201.36|198.96|202.15|199.75|201.03|198.63|0
1688718000000|2023-07-07 08:20:00|201.48|199.08|201.03|198.63|201.7|199.3|201.03|198.63|0
1688718300000|2023-07-07 08:25:00|201.08|198.68|201.02|198.62|201.47|199.07|200.91|198.51|0
1688718600000|2023-07-07 08:30:00|200.91|198.51|201.92|199.52|201.92|199.52|200.91|198.51|0
1688718900000|2023-07-07 08:35:00|201.7|199.3|201.36|198.96|202.03|199.63|201.25|198.85|0
1688719200000|2023-07-07 08:40:00|201.25|198.85|201.47|199.07|201.58|199.18|201.13|198.73|0
1688719500000|2023-07-07 08:45:00|201.58|199.18|200.46|198.06|201.58|199.18|200.46|198.06|0
1688719800000|2023-07-07 08:50:00|200.35|197.95|200.46|198.06|200.57|198.17|199.9|197.5|0
1688720100000|2023-07-07 08:55:00|200.57|198.17|200.46|198.06|200.79|198.39|200.46|198.06|0
1688720400000|2023-07-07 09:00:00|200.57|198.17|199.78|197.38|200.68|198.28|199.78|197.38|0
1688720700000|2023-07-07 09:05:00|199.67|197.27|199.34|196.94|200.01|197.61|199.11|196.71|0
1688721000000|2023-07-07 09:10:00|199.23|196.83|198.67|196.27|199.34|196.94|198.56|196.16|0
1688721300000|2023-07-07 09:15:00|198.56|196.16|198.56|196.16|198.89|196.49|198.45|196.05|0
1688721600000|2023-07-07 09:20:00|198.67|196.27|199.11|196.71|199.33|196.93|198.67|196.27|0
1688721900000|2023-07-07 09:25:00|199|196.6|199.11|196.71|199.44|197.04|199|196.6|0
1688722200000|2023-07-07 09:30:00|199.22|196.82|199.44|197.04|199.89|197.49|199.11|196.71|0
1688722500000|2023-07-07 09:35:00|199.5|197.1|199.44|197.04|199.55|197.15|199|196.6|0
1688722800000|2023-07-07 09:40:00|199.33|196.93|199.22|196.82|199.44|197.04|198.88|196.48|0
1688723100000|2023-07-07 09:45:00|199.1|196.7|199.44|197.04|199.44|197.04|198.99|196.59|0
1688723400000|2023-07-07 09:50:00|199.33|196.93|199.32|196.92|199.55|197.15|199.1|196.7|0
1688723700000|2023-07-07 09:55:00|199.43|197.03|199.43|197.03|199.55|197.15|199.1|196.7|0
1688724000000|2023-07-07 10:00:00|199.54|197.14|200.55|198.15|200.66|198.26|199.54|197.14|0
1688724300000|2023-07-07 10:05:00|200.66|198.26|199.99|197.59|200.88|198.48|199.76|197.36|0
1688724600000|2023-07-07 10:10:00|200.1|197.7|200.21|197.81|200.32|197.92|199.93|197.53|0
1688724900000|2023-07-07 10:15:00|200.32|197.92|199.87|197.47|200.43|198.03|199.76|197.36|0
1688725200000|2023-07-07 10:20:00|199.76|197.36|199.43|197.03|199.98|197.58|199.43|197.03|0
1688725500000|2023-07-07 10:25:00|199.31|196.91|199.76|197.36|199.87|197.47|199.31|196.91|0
1688725800000|2023-07-07 10:30:00|199.65|197.25|199.65|197.25|199.76|197.36|199.2|196.8|0
1688726100000|2023-07-07 10:35:00|199.7|197.3|199.64|197.24|199.76|197.36|199.31|196.91|0
1688726400000|2023-07-07 10:40:00|199.53|197.13|199.75|197.35|199.87|197.47|199.53|197.13|0
1688726700000|2023-07-07 10:45:00|199.7|197.3|199.31|196.91|199.75|197.35|199.31|196.91|0
1688727000000|2023-07-07 10:50:00|199.37|196.97|199.53|197.13|199.98|197.58|199.31|196.91|0
1688727300000|2023-07-07 10:55:00|199.59|197.19|199.3|196.9|199.64|197.24|199.19|196.79|0
1688727600000|2023-07-07 11:00:00|199.42|197.02|199.08|196.68|199.42|197.02|198.75|196.35|0
1688727900000|2023-07-07 11:05:00|199.19|196.79|198.86|196.46|199.19|196.79|198.75|196.35|0
1688728200000|2023-07-07 11:10:00|198.74|196.34|198.97|196.57|198.97|196.57|198.74|196.34|0
1688728500000|2023-07-07 11:15:00|199.08|196.68|199.3|196.9|199.52|197.12|199.08|196.68|0
1688728800000|2023-07-07 11:20:00|199.41|197.01|199.52|197.12|199.63|197.23|199.3|196.9|0
1688729100000|2023-07-07 11:25:00|199.41|197.01|199.74|197.34|199.96|197.56|199.41|197.01|0
1688729400000|2023-07-07 11:30:00|199.63|197.23|199.07|196.67|200.08|197.68|198.96|196.56|0
1688729700000|2023-07-07 11:35:00|199.18|196.78|199.63|197.23|199.74|197.34|199.18|196.78|0
1688730000000|2023-07-07 11:40:00|199.51|197.11|199.62|197.22|199.74|197.34|199.51|197.11|0
1688730300000|2023-07-07 11:45:00|199.74|197.34|198.96|196.56|199.74|197.34|198.84|196.44|0
1688730600000|2023-07-07 11:50:00|198.84|196.44|198.84|196.44|199.18|196.78|198.73|196.33|0
1688730900000|2023-07-07 11:55:00|198.95|196.55|200.18|197.78|200.29|197.89|198.95|196.55|0
1688731200000|2023-07-07 12:00:00|200.12|197.72|199.84|197.44|200.63|198.23|199.73|197.33|0
1688731500000|2023-07-07 12:05:00|199.73|197.33|199.73|197.33|200.06|197.66|199.51|197.11|0
1688731800000|2023-07-07 12:10:00|199.84|197.44|200.17|197.77|200.29|197.89|199.62|197.22|0
1688732100000|2023-07-07 12:15:00|200.06|197.66|200.17|197.77|200.51|198.11|200.06|197.66|0
1688732400000|2023-07-07 12:20:00|200.06|197.66|200.39|197.99|200.62|198.22|200.06|197.66|0
1688732700000|2023-07-07 12:25:00|200.51|198.11|199.61|197.21|200.51|198.11|199.17|196.77|0
1688733000000|2023-07-07 12:30:00|199.17|196.77|195.41|193.01|199.17|196.77|195.41|193.01|0
1688733300000|2023-07-07 12:35:00|195.19|192.79|194.18|191.78|197.06|194.66|193.41|191.01|0
1688733600000|2023-07-07 12:40:00|194.29|191.89|198.52|196.12|200.33|197.93|194.07|191.67|0
1688733900000|2023-07-07 12:45:00|198.41|196.01|200.42|198.02|201.09|198.69|197.14|194.74|0
1688734200000|2023-07-07 12:50:00|200.53|198.13|198.29|195.89|200.53|198.13|196.96|194.56|0
1688734500000|2023-07-07 12:55:00|198.18|195.78|200.53|198.13|200.53|198.13|197.52|195.12|0
1688734800000|2023-07-07 13:00:00|200.64|198.24|202.21|199.81|203.57|201.17|200.25|197.85|0
1688735100000|2023-07-07 13:05:00|201.99|199.59|202.32|199.92|204.02|201.62|201.76|199.36|0
1688735400000|2023-07-07 13:10:00|201.99|199.59|201.42|199.02|202.66|200.26|199.63|197.23|0
1688735700000|2023-07-07 13:15:00|201.31|198.91|201.98|199.58|202.55|200.15|200.75|198.35|0
1688736000000|2023-07-07 13:20:00|202.1|199.7|200.41|198.01|202.1|199.7|200.29|197.89|0
1688736300000|2023-07-07 13:25:00|200.52|198.12|202.66|200.26|202.66|200.26|199.73|197.33|0
1688736600000|2023-07-07 13:30:00|202.43|200.03|200.09|197.69|203.11|200.71|197.84|195.44|0
1688736900000|2023-07-07 13:35:00|199.87|197.47|199.6|197.2|201.29|198.89|197.93|195.53|0
1688737200000|2023-07-07 13:40:00|200.05|197.65|199.6|197.2|200.28|197.88|198.48|196.08|0
1688737500000|2023-07-07 13:45:00|199.49|197.09|196.7|194.3|199.49|197.09|196.59|194.19|0
1688737800000|2023-07-07 13:50:00|196.48|194.08|196.15|193.75|196.7|194.3|194.82|192.42|0
1688738100000|2023-07-07 13:55:00|196.26|193.86|194.93|192.53|196.26|193.86|194.82|192.42|0
1688738400000|2023-07-07 14:00:00|195.26|192.86|195.26|192.86|196.14|193.74|194.71|192.31|0
1688738700000|2023-07-07 14:05:00|195.37|192.97|196.14|193.74|196.47|194.07|195.15|192.75|0
1688739000000|2023-07-07 14:10:00|196.03|193.63|195.48|193.08|196.59|194.19|195.04|192.64|0
1688739300000|2023-07-07 14:15:00|195.59|193.19|196.69|194.29|198.81|196.41|195.26|192.86|0
1688739600000|2023-07-07 14:20:00|196.58|194.18|195.31|192.91|197.69|195.29|195.09|192.69|0
1688739900000|2023-07-07 14:25:00|195.2|192.8|195.75|193.35|196.31|193.91|195.2|192.8|0
1688740200000|2023-07-07 14:30:00|196.2|193.8|198.77|196.37|199.44|197.04|196.2|193.8|0
1688740500000|2023-07-07 14:35:00|199.11|196.71|196.98|194.58|199.11|196.71|195.97|193.57|0
1688740800000|2023-07-07 14:40:00|197.09|194.69|196.53|194.13|197.2|194.8|195.64|193.24|0
1688741100000|2023-07-07 14:45:00|196.64|194.24|195.75|193.35|196.64|194.24|195.19|192.79|0
1688741400000|2023-07-07 14:50:00|195.86|193.46|194.75|192.35|196.08|193.68|194.75|192.35|0
1688741700000|2023-07-07 14:55:00|194.86|192.46|194.64|192.24|195.97|193.57|194.42|192.02|0
1688742000000|2023-07-07 15:00:00|194.75|192.35|193.81|191.41|195.66|193.26|193.81|191.41|0
1688742300000|2023-07-07 15:05:00|193.92|191.52|194.68|192.28|195.02|192.62|193.48|191.08|0
1688742600000|2023-07-07 15:10:00|194.79|192.39|195.12|192.72|195.24|192.84|194.35|191.95|0
1688742900000|2023-07-07 15:15:00|195.01|192.61|195.12|192.72|195.9|193.5|194.68|192.28|0
1688743200000|2023-07-07 15:20:00|195.23|192.83|194.35|191.95|195.29|192.89|194.24|191.84|0
1688743500000|2023-07-07 15:25:00|194.24|191.84|194.79|192.39|194.79|192.39|194.24|191.84|0
1688743800000|2023-07-07 15:30:00|194.68|192.28|193.9|191.5|194.68|192.28|193.79|191.39|0
1688744100000|2023-07-07 15:35:00|194.01|191.61|193.57|191.17|194.12|191.72|193.24|190.84|0
1688744400000|2023-07-07 15:40:00|193.68|191.28|193.9|191.5|194.34|191.94|193.35|190.95|0
1688744700000|2023-07-07 15:45:00|194.01|191.61|193.57|191.17|194.01|191.61|193.46|191.06|0
1688745000000|2023-07-07 15:50:00|193.68|191.28|194.23|191.83|194.89|192.49|193.35|190.95|0
1688745300000|2023-07-07 15:55:00|194.34|191.94|192.8|190.4|194.34|191.94|192.69|190.29|0
1688745600000|2023-07-07 16:00:00|192.69|190.29|191.7|189.3|192.8|190.4|191.48|189.08|0
1688745900000|2023-07-07 16:05:00|191.59|189.19|191.26|188.86|191.81|189.41|191.04|188.64|0
1688746200000|2023-07-07 16:10:00|191.15|188.75|190.5|188.1|191.48|189.08|190.5|188.1|0
1688746500000|2023-07-07 16:15:00|190.6|188.2|190.06|187.66|190.82|188.42|190.06|187.66|0
1688746800000|2023-07-07 16:20:00|190.17|187.77|189.84|187.44|190.82|188.42|189.84|187.44|0
1688747100000|2023-07-07 16:25:00|189.95|187.55|189.73|187.33|190.17|187.77|189.62|187.22|0
1688747400000|2023-07-07 16:30:00|189.62|187.22|188.17|185.77|191.5|189.1|188.17|185.77|0
1688747700000|2023-07-07 16:35:00|188.06|185.66|186.67|184.27|188.06|185.66|186.13|183.73|0
1688748000000|2023-07-07 16:40:00|186.56|184.16|185.6|183.2|186.77|184.37|185.38|182.98|0
1688748300000|2023-07-07 16:45:00|185.49|183.09|186.34|183.94|186.98|184.58|185.49|183.09|0
1688748600000|2023-07-07 16:50:00|186.45|184.05|185.91|183.51|186.56|184.16|185.59|183.19|0
1688748900000|2023-07-07 16:55:00|186.02|183.62|184.95|182.55|186.23|183.83|184.85|182.45|0
1688749200000|2023-07-07 17:00:00|184.85|182.45|186.14|183.74|186.46|184.06|183.79|181.39|0
1688749500000|2023-07-07 17:05:00|186.03|183.63|185.92|183.52|186.24|183.84|185.71|183.31|0
1688749800000|2023-07-07 17:10:00|186.03|183.63|186.03|183.63|186.14|183.74|185.61|183.21|0
1688750100000|2023-07-07 17:15:00|186.13|183.73|185.82|183.42|186.24|183.84|185.6|183.2|0
1688750400000|2023-07-07 17:20:00|185.71|183.31|185.6|183.2|186.03|183.63|185.39|182.99|0
1688750700000|2023-07-07 17:25:00|185.5|183.1|185.39|182.99|185.81|183.41|185.39|182.99|0
1688751000000|2023-07-07 17:30:00|185.49|183.09|186.02|183.62|186.02|183.62|185.28|182.88|0
1688751300000|2023-07-07 17:35:00|186.13|183.73|187.19|184.79|188.15|185.75|186.02|183.62|0
1688751600000|2023-07-07 17:40:00|187.3|184.9|186.13|183.73|187.3|184.9|185.91|183.51|0
1688751900000|2023-07-07 17:45:00|186.23|183.83|187.19|184.79|187.4|185|186.23|183.83|0
1688752200000|2023-07-07 17:50:00|187.29|184.89|188.09|185.69|188.09|185.69|187.29|184.89|0
1688752500000|2023-07-07 17:55:00|188.15|185.75|188.89|186.49|189.86|187.46|187.61|185.21|0
1688752800000|2023-07-07 18:00:00|189|186.6|189.21|186.81|189.75|187.35|188.79|186.39|0
1688753100000|2023-07-07 18:05:00|189.32|186.92|188.03|185.63|189.54|187.14|187.82|185.42|0
1688753400000|2023-07-07 18:10:00|187.93|185.53|188.03|185.63|188.68|186.28|187.93|185.53|0
1688753700000|2023-07-07 18:15:00|188.25|185.85|188.24|185.84|189|186.6|188.03|185.63|0
1688754000000|2023-07-07 18:20:00|188.46|186.06|188.46|186.06|188.78|186.38|188.46|186.06|0
1688754300000|2023-07-07 18:25:00|188.35|185.95|188.03|185.63|188.67|186.27|187.92|185.52|0
1688754600000|2023-07-07 18:30:00|187.92|185.52|189.53|187.13|189.64|187.24|187.7|185.3|0
1688754900000|2023-07-07 18:35:00|189.42|187.02|189.96|187.56|190.07|187.67|188.99|186.59|0
1688755200000|2023-07-07 18:40:00|190.07|187.67|190.61|188.21|190.61|188.21|189.53|187.13|0
1688755500000|2023-07-07 18:45:00|190.72|188.32|190.82|188.42|190.93|188.53|190.17|187.77|0
1688755800000|2023-07-07 18:50:00|190.71|188.31|190.39|187.99|191.04|188.64|189.96|187.56|0
1688756100000|2023-07-07 18:55:00|190.5|188.1|190.49|188.09|191.04|188.64|190.49|188.09|0
1688756400000|2023-07-07 19:00:00|190.6|188.2|190.71|188.31|191.14|188.74|190.28|187.88|0
1688756700000|2023-07-07 19:05:00|190.6|188.2|191.36|188.96|191.47|189.07|190.49|188.09|0
1688757000000|2023-07-07 19:10:00|191.47|189.07|191.25|188.85|191.47|189.07|190.82|188.42|0
1688757300000|2023-07-07 19:15:00|191.14|188.74|192.66|190.26|193.32|190.92|190.92|188.52|0
1688757600000|2023-07-07 19:20:00|192.77|190.37|193.43|191.03|193.86|191.46|192.55|190.15|0
1688757900000|2023-07-07 19:25:00|193.21|190.81|194.52|192.12|194.85|192.45|192.88|190.48|0
1688758200000|2023-07-07 19:30:00|194.85|192.45|193.42|191.02|194.85|192.45|193.42|191.02|0
1688758500000|2023-07-07 19:35:00|193.53|191.13|195.18|192.78|195.51|193.11|193.53|191.13|0
1688758800000|2023-07-07 19:40:00|195.62|193.22|195.31|192.91|196.83|194.43|193.12|190.72|0
1688759100000|2023-07-07 19:45:00|195.2|192.8|197.65|195.25|198.44|196.04|194.64|192.24|0
1688759400000|2023-07-07 19:50:00|199|196.6|198.44|196.04|200.36|197.96|196.53|194.13|0
1688759700000|2023-07-07 19:55:00|199|196.6|199.68|197.28|200.81|198.41|198.55|196.15|0
1688760000000|2023-07-07 20:00:00|199.34|196.94|197.99|195.59|199.34|196.94|197.76|195.36|0
1688760300000|2023-07-07 20:05:00|197.93|195.53|197.2|194.8|197.99|195.59|197.2|194.8|0
1688760600000|2023-07-07 20:10:00|197.31|194.91|197.76|195.36|197.87|195.47|197.31|194.91|0
1688948700000|2023-07-10 00:25:00|201.96|199.16|202.64|199.84|202.64|199.84|201.5|198.7|0
1688949000000|2023-07-10 00:30:00|202.53|199.73|202.07|199.27|202.64|199.84|201.96|199.16|0
1688949300000|2023-07-10 00:35:00|201.96|199.16|201.84|199.04|201.96|199.16|201.62|198.82|0
1688949600000|2023-07-10 00:40:00|201.73|198.93|201.39|198.59|201.96|199.16|201.39|198.59|0
1688949900000|2023-07-10 00:45:00|201.27|198.47|201.61|198.81|201.73|198.93|201.27|198.47|0
1688950200000|2023-07-10 00:50:00|201.67|198.87|201.72|198.92|201.73|198.93|201.5|198.7|0
1688950500000|2023-07-10 00:55:00|201.61|198.81|201.38|198.58|201.84|199.04|201.38|198.58|0
1688950800000|2023-07-10 01:00:00|201.27|198.47|201.15|198.35|201.61|198.81|201.15|198.35|0
1688951100000|2023-07-10 01:05:00|201.04|198.24|200.24|197.44|201.15|198.35|200.24|197.44|0
1688951400000|2023-07-10 01:10:00|200.36|197.56|200.58|197.78|200.58|197.78|199.9|197.1|0
1688951700000|2023-07-10 01:15:00|200.53|197.73|200.47|197.67|200.58|197.78|200.13|197.33|0
1688952000000|2023-07-10 01:20:00|200.58|197.78|201.32|198.52|201.32|198.52|200.47|197.67|0
1688952300000|2023-07-10 01:25:00|201.26|198.46|200.8|198|201.37|198.57|200.69|197.89|0
1688952600000|2023-07-10 01:30:00|200.69|197.89|201.14|198.34|201.14|198.34|200.12|197.32|0
1688952900000|2023-07-10 01:35:00|201.03|198.23|203.54|200.74|203.88|201.08|201.03|198.23|0
1688953200000|2023-07-10 01:40:00|203.77|200.97|204.23|201.43|204.57|201.77|203.42|200.62|0
1688953500000|2023-07-10 01:45:00|204.34|201.54|204.11|201.31|204.34|201.54|203.88|201.08|0
1688953800000|2023-07-10 01:50:00|204.22|201.42|203.88|201.08|204.45|201.65|203.88|201.08|0
1688954100000|2023-07-10 01:55:00|203.76|200.96|203.76|200.96|203.88|201.08|203.53|200.73|0
1688954400000|2023-07-10 02:00:00|203.65|200.85|203.19|200.39|203.65|200.85|202.73|199.93|0
1688954700000|2023-07-10 02:05:00|203.07|200.27|203.19|200.39|203.42|200.62|202.73|199.93|0
1688955000000|2023-07-10 02:10:00|203.3|200.5|203.41|200.61|203.53|200.73|202.96|200.16|0
1688955300000|2023-07-10 02:15:00|203.3|200.5|202.95|200.15|203.3|200.5|202.67|199.87|0
1688955600000|2023-07-10 02:20:00|202.84|200.04|202.95|200.15|203.18|200.38|202.84|200.04|0
1688955900000|2023-07-10 02:25:00|202.84|200.04|203.64|200.84|203.64|200.84|202.84|200.04|0
1688956200000|2023-07-10 02:30:00|203.52|200.72|203.41|200.61|203.64|200.84|203.18|200.38|0
1688956500000|2023-07-10 02:35:00|203.47|200.67|203.41|200.61|203.64|200.84|203.29|200.49|0
1688956800000|2023-07-10 02:40:00|203.52|200.72|203.75|200.95|203.86|201.06|203.29|200.49|0
1688957100000|2023-07-10 02:45:00|203.63|200.83|203.29|200.49|203.86|201.06|203.06|200.26|0
1688957400000|2023-07-10 02:50:00|203.17|200.37|203.29|200.49|203.52|200.72|203.06|200.26|0
1688957700000|2023-07-10 02:55:00|203.4|200.6|203.29|200.49|203.4|200.6|203.17|200.37|0
1688958000000|2023-07-10 03:00:00|203.06|200.26|202.6|199.8|203.06|200.26|202.37|199.57|0
1688958300000|2023-07-10 03:05:00|202.71|199.91|203.17|200.37|203.17|200.37|202.71|199.91|0
1688958600000|2023-07-10 03:10:00|203.05|200.25|203.17|200.37|203.17|200.37|202.94|200.14|0
1688958900000|2023-07-10 03:15:00|203.28|200.48|203.51|200.71|203.51|200.71|203.05|200.25|0
1688959200000|2023-07-10 03:20:00|203.62|200.82|204.2|201.4|204.31|201.51|203.51|200.71|0
1688959500000|2023-07-10 03:25:00|204.31|201.51|203.74|200.94|204.54|201.74|203.74|200.94|0
1688959800000|2023-07-10 03:30:00|203.85|201.05|204.54|201.74|204.65|201.85|203.62|200.82|0
1688960100000|2023-07-10 03:35:00|204.65|201.85|204.42|201.62|204.77|201.97|204.31|201.51|0
1688960400000|2023-07-10 03:40:00|204.54|201.74|204.76|201.96|205.11|202.31|204.54|201.74|0
1688960700000|2023-07-10 03:45:00|204.88|202.08|204.76|201.96|204.88|202.08|204.53|201.73|0
1688961000000|2023-07-10 03:50:00|204.65|201.85|204.42|201.62|204.76|201.96|204.19|201.39|0
1688961300000|2023-07-10 03:55:00|204.3|201.5|204.3|201.5|204.65|201.85|204.19|201.39|0
1688961600000|2023-07-10 04:00:00|204.42|201.62|204.87|202.07|204.87|202.07|204.07|201.27|0
1688961900000|2023-07-10 04:05:00|204.76|201.96|205.1|202.3|205.1|202.3|204.64|201.84|0
1688962200000|2023-07-10 04:10:00|205.05|202.25|204.87|202.07|205.1|202.3|204.87|202.07|0
1688962500000|2023-07-10 04:15:00|204.76|201.96|204.52|201.72|204.87|202.07|204.52|201.72|0
1688962800000|2023-07-10 04:20:00|204.75|201.95|204.29|201.49|204.75|201.95|204.29|201.49|0
1688963100000|2023-07-10 04:25:00|204.18|201.38|204.18|201.38|204.29|201.49|204.18|201.38|0
1688963400000|2023-07-10 04:30:00|204.06|201.26|203.26|200.46|204.06|201.26|203.26|200.46|0
1688963700000|2023-07-10 04:35:00|203.14|200.34|202.57|199.77|203.14|200.34|202.57|199.77|0
1688964000000|2023-07-10 04:40:00|202.46|199.66|202.91|200.11|202.91|200.11|202.46|199.66|0
1688964300000|2023-07-10 04:45:00|202.8|200|202.8|200|202.91|200.11|202.57|199.77|0
1688964600000|2023-07-10 04:50:00|202.91|200.11|203.37|200.57|203.37|200.57|202.8|200|0
1688964900000|2023-07-10 04:55:00|203.48|200.68|203.25|200.45|203.48|200.68|203.14|200.34|0
1688965200000|2023-07-10 05:00:00|203.31|200.51|203.36|200.56|203.48|200.68|203.02|200.22|0
1688965500000|2023-07-10 05:05:00|203.25|200.45|203.13|200.33|203.71|200.91|203.13|200.33|0
1688965800000|2023-07-10 05:10:00|203.25|200.45|203.82|201.02|204.16|201.36|203.13|200.33|0
1688966100000|2023-07-10 05:15:00|203.7|200.9|204.28|201.48|204.28|201.48|203.7|200.9|0
1688966400000|2023-07-10 05:20:00|204.39|201.59|204.39|201.59|204.51|201.71|204.16|201.36|0
1688966700000|2023-07-10 05:25:00|204.5|201.7|204.5|201.7|204.73|201.93|204.27|201.47|0
1688967000000|2023-07-10 05:30:00|204.62|201.82|204.96|202.16|204.96|202.16|204.5|201.7|0
1688967300000|2023-07-10 05:35:00|205.19|202.39|206.23|203.43|206.35|203.55|205.19|202.39|0
1688967600000|2023-07-10 05:40:00|206.35|203.55|208.44|205.64|208.67|205.87|206.23|203.43|0
1688967900000|2023-07-10 05:45:00|208.32|205.52|208.55|205.75|208.67|205.87|207.85|205.05|0
1688968200000|2023-07-10 05:50:00|208.43|205.63|208.67|205.87|208.9|206.1|207.74|204.94|0
1688968500000|2023-07-10 05:55:00|208.78|205.98|208.9|206.1|209.31|206.51|208.55|205.75|0
1688968800000|2023-07-10 06:00:00|209.25|206.45|209.13|206.33|209.95|207.15|208.9|206.1|0
1688969100000|2023-07-10 06:05:00|209.16|206.76|210.51|208.11|210.62|208.22|208.81|206.41|0
1688969400000|2023-07-10 06:10:00|210.62|208.22|210.5|208.1|211.09|208.69|210.04|207.64|0
1688969700000|2023-07-10 06:15:00|210.27|207.87|209.45|207.05|210.39|207.99|209.45|207.05|0
1688970000000|2023-07-10 06:20:00|209.57|207.17|210.15|207.75|210.15|207.75|209.45|207.05|0
1688970300000|2023-07-10 06:25:00|210.27|207.87|210.15|207.75|210.27|207.87|209.8|207.4|0
1688970600000|2023-07-10 06:30:00|209.98|207.58|209.68|207.28|210.5|208.1|209.56|207.16|0
1688970900000|2023-07-10 06:35:00|209.74|207.34|209.21|206.81|209.74|207.34|209.1|206.7|0
1688971200000|2023-07-10 06:40:00|209.33|206.93|209.62|207.22|209.68|207.28|209.21|206.81|0
1688971500000|2023-07-10 06:45:00|209.68|207.28|208.86|206.46|209.68|207.28|208.74|206.34|0
1688971800000|2023-07-10 06:50:00|208.74|206.34|209.39|206.99|209.39|206.99|203.85|201.45|0
1688972100000|2023-07-10 06:55:00|209.27|206.87|209.15|206.75|209.39|206.99|208.92|206.52|0
1688972400000|2023-07-10 07:00:00|209.04|206.64|208.45|206.05|209.04|206.64|207.87|205.47|0
1688972700000|2023-07-10 07:05:00|208.34|205.94|208.34|205.94|208.51|206.11|207.64|205.24|0
1688973000000|2023-07-10 07:10:00|207.99|205.59|208.57|206.17|208.92|206.52|207.75|205.35|0
1688973300000|2023-07-10 07:15:00|208.45|206.05|208.68|206.28|208.8|206.4|208.1|205.7|0
1688973600000|2023-07-10 07:20:00|208.74|206.34|208.91|206.51|208.91|206.51|207.98|205.58|0
1688973900000|2023-07-10 07:25:00|208.8|206.4|211.01|208.61|211.25|208.85|208.68|206.28|0
1688974200000|2023-07-10 07:30:00|210.78|208.38|209.38|206.98|211.13|208.73|209.38|206.98|0
1688974500000|2023-07-10 07:35:00|209.26|206.86|208.79|206.39|209.32|206.92|208.56|206.16|0
1688974800000|2023-07-10 07:40:00|208.85|206.45|207.74|205.34|208.91|206.51|207.63|205.23|0
1688975100000|2023-07-10 07:45:00|207.69|205.29|207.74|205.34|208.32|205.92|207.63|205.23|0
1688975400000|2023-07-10 07:50:00|207.86|205.46|207.51|205.11|207.86|205.46|207.45|205.05|0
1688975700000|2023-07-10 07:55:00|207.63|205.23|207.97|205.57|207.97|205.57|207.39|204.99|0
1688976000000|2023-07-10 08:00:00|207.74|205.34|207.62|205.22|208.03|205.63|207.28|204.88|0
1688976300000|2023-07-10 08:05:00|207.57|205.17|207.74|205.34|207.85|205.45|207.27|204.87|0
1688976600000|2023-07-10 08:10:00|207.62|205.22|206.69|204.29|207.62|205.22|206.69|204.29|0
1688976900000|2023-07-10 08:15:00|206.58|204.18|206.23|203.83|206.58|204.18|206|203.6|0
1688977200000|2023-07-10 08:20:00|206.35|203.95|204.73|202.33|206.35|203.95|204.73|202.33|0
1688977500000|2023-07-10 08:25:00|204.62|202.22|204.85|202.45|205.08|202.68|203.93|201.53|0
1688977800000|2023-07-10 08:30:00|204.73|202.33|205.42|203.02|205.42|203.02|204.62|202.22|0
1688978100000|2023-07-10 08:35:00|205.54|203.14|205.76|203.36|205.88|203.48|205.42|203.02|0
1688978400000|2023-07-10 08:40:00|205.88|203.48|205.13|202.73|205.88|203.48|205.07|202.67|0
1688978700000|2023-07-10 08:45:00|205.07|202.67|205.53|203.13|205.53|203.13|205.07|202.67|0
1688979000000|2023-07-10 08:50:00|205.42|203.02|205.64|203.24|205.88|203.48|205.41|203.01|0
1688979300000|2023-07-10 08:55:00|205.53|203.13|205.53|203.13|205.76|203.36|205.3|202.9|0
1688979600000|2023-07-10 09:00:00|205.64|203.24|204.49|202.09|205.64|203.24|204.49|202.09|0
1688979900000|2023-07-10 09:05:00|204.38|201.98|204.26|201.86|204.49|202.09|204.15|201.75|0
1688980200000|2023-07-10 09:10:00|204.38|201.98|204.38|201.98|204.49|202.09|204.03|201.63|0
1688980500000|2023-07-10 09:15:00|204.26|201.86|205.18|202.78|205.18|202.78|204.26|201.86|0
1688980800000|2023-07-10 09:20:00|205.29|202.89|205.06|202.66|205.52|203.12|204.83|202.43|0
1688981100000|2023-07-10 09:25:00|205.12|202.72|205.17|202.77|205.29|202.89|204.83|202.43|0
1688981400000|2023-07-10 09:30:00|205.06|202.66|204.83|202.43|205.17|202.77|204.48|202.08|0
1688981700000|2023-07-10 09:35:00|204.89|202.49|204.94|202.54|204.94|202.54|204.48|202.08|0
1688982000000|2023-07-10 09:40:00|204.83|202.43|203.97|201.57|204.89|202.49|203.91|201.51|0
1688982300000|2023-07-10 09:45:00|204.02|201.62|205.17|202.77|205.17|202.77|203.91|201.51|0
1688982600000|2023-07-10 09:50:00|205.28|202.88|205.17|202.77|205.4|203|205.05|202.65|0
1688982900000|2023-07-10 09:55:00|205.11|202.71|204.82|202.42|205.51|203.11|204.82|202.42|0
1688983200000|2023-07-10 10:00:00|204.94|202.54|205.28|202.88|205.39|202.99|204.82|202.42|0
1688983500000|2023-07-10 10:05:00|205.34|202.94|205.28|202.88|205.39|202.99|205.16|202.76|0
1688983800000|2023-07-10 10:10:00|205.22|202.82|205.28|202.88|205.51|203.11|205.16|202.76|0
1688984100000|2023-07-10 10:15:00|205.34|202.94|205.39|202.99|205.8|203.4|204.93|202.53|0
1688984400000|2023-07-10 10:20:00|205.27|202.87|204.93|202.53|205.33|202.93|204.93|202.53|0
1688984700000|2023-07-10 10:25:00|204.81|202.41|204.35|201.95|204.81|202.41|204.35|201.95|0
1688985000000|2023-07-10 10:30:00|204.24|201.84|204.12|201.72|204.47|202.07|203.78|201.38|0
1688985300000|2023-07-10 10:35:00|204.01|201.61|204.69|202.29|204.69|202.29|204.01|201.61|0
1688985600000|2023-07-10 10:40:00|205.51|203.11|202.82|200.42|205.51|203.11|202.82|200.42|0
1688985900000|2023-07-10 10:45:00|202.94|200.54|202.94|200.54|203.17|200.77|202.71|200.31|0
1688986200000|2023-07-10 10:50:00|202.82|200.42|202.25|199.85|202.82|200.42|202.25|199.85|0
1688986500000|2023-07-10 10:55:00|202.14|199.74|201.33|198.93|202.25|199.85|201.33|198.93|0
1688986800000|2023-07-10 11:00:00|201.22|198.82|201.45|199.05|201.45|199.05|200.37|197.97|0
1688987100000|2023-07-10 11:05:00|201.22|198.82|200.54|198.14|201.28|198.88|200.42|198.02|0
1688987400000|2023-07-10 11:10:00|200.31|197.91|200.08|197.68|200.88|198.48|200.08|197.68|0
1688987700000|2023-07-10 11:15:00|200.19|197.79|199.96|197.56|200.42|198.02|199.85|197.45|0
1688988000000|2023-07-10 11:20:00|199.91|197.51|200.53|198.13|200.53|198.13|199.74|197.34|0
1688988300000|2023-07-10 11:25:00|200.64|198.24|200.3|197.9|200.76|198.36|200.19|197.79|0
1688988600000|2023-07-10 11:30:00|200.42|198.02|200.53|198.13|200.76|198.36|200.19|197.79|0
1688988900000|2023-07-10 11:35:00|200.64|198.24|199.51|197.11|200.7|198.3|199.39|196.99|0
1688989200000|2023-07-10 11:40:00|199.62|197.22|199.62|197.22|199.96|197.56|199.56|197.16|0
1688989500000|2023-07-10 11:45:00|199.73|197.33|199.5|197.1|199.96|197.56|199.5|197.1|0
1688989800000|2023-07-10 11:50:00|199.62|197.22|199.05|196.65|199.73|197.33|199.05|196.65|0
1688990100000|2023-07-10 11:55:00|198.82|196.42|198.93|196.53|199.05|196.65|198.48|196.08|0
1688990400000|2023-07-10 12:00:00|199.05|196.65|198.71|196.31|199.95|197.55|198.59|196.19|0
1688990700000|2023-07-10 12:05:00|198.82|196.42|197.52|195.12|198.82|196.42|197.35|194.95|0
1688991000000|2023-07-10 12:10:00|197.58|195.18|197.69|195.29|198.03|195.63|197.35|194.95|0
1688991300000|2023-07-10 12:15:00|197.8|195.4|198.03|195.63|198.36|195.96|197.64|195.24|0
1688991600000|2023-07-10 12:20:00|198.14|195.74|199.15|196.75|199.38|196.98|198.14|195.74|0
1688991900000|2023-07-10 12:25:00|199.04|196.64|199.26|196.86|199.38|196.98|198.7|196.3|0
1688992200000|2023-07-10 12:30:00|199.15|196.75|199.6|197.2|199.94|197.54|199.15|196.75|0
1688992500000|2023-07-10 12:35:00|199.72|197.32|199.49|197.09|199.72|197.32|199.49|197.09|0
1688992800000|2023-07-10 12:40:00|199.37|196.97|200.62|198.22|200.85|198.45|199.37|196.97|0
1688993100000|2023-07-10 12:45:00|200.73|198.33|200.62|198.22|201.08|198.68|200.62|198.22|0
1688993400000|2023-07-10 12:50:00|200.73|198.33|200.96|198.56|201.19|198.79|200.62|198.22|0
1688993700000|2023-07-10 12:55:00|201.07|198.67|200.28|197.88|201.19|198.79|200.28|197.88|0
1688994000000|2023-07-10 13:00:00|200.39|197.99|199.59|197.19|200.39|197.99|199.14|196.74|0
1688994300000|2023-07-10 13:05:00|199.48|197.08|200.27|197.87|200.5|198.1|199.37|196.97|0
1688994600000|2023-07-10 13:10:00|200.22|197.82|200.38|197.98|200.84|198.44|200.04|197.64|0
1688994900000|2023-07-10 13:15:00|200.27|197.87|200.27|197.87|200.72|198.32|200.16|197.76|0
1688995200000|2023-07-10 13:20:00|200.16|197.76|200.15|197.75|200.5|198.1|199.93|197.53|0
1688995500000|2023-07-10 13:25:00|200.27|197.87|201.29|198.89|201.75|199.35|200.27|197.87|0
1688995800000|2023-07-10 13:30:00|201.06|198.66|199.11|196.71|201.4|199|198.22|195.82|0
1688996100000|2023-07-10 13:35:00|198.55|196.15|199.11|196.71|199.56|197.16|197.99|195.59|0
1688996400000|2023-07-10 13:40:00|199|196.6|199.33|196.93|201.14|198.74|197.99|195.59|0
1688996700000|2023-07-10 13:45:00|199.45|197.05|198.77|196.37|200.68|198.28|198.1|195.7|0
1688997000000|2023-07-10 13:50:00|198.88|196.48|199.56|197.16|201.36|198.96|198.55|196.15|0
1688997300000|2023-07-10 13:55:00|199.44|197.04|199.1|196.7|201.59|199.19|198.77|196.37|0
1688997600000|2023-07-10 14:00:00|199.22|196.82|197.42|195.02|199.22|196.82|197.2|194.8|0
1688997900000|2023-07-10 14:05:00|197.31|194.91|193.86|191.46|197.87|195.47|193.63|191.23|0
1688998200000|2023-07-10 14:10:00|193.75|191.35|193.97|191.57|195.08|192.68|193.19|190.79|0
1688998500000|2023-07-10 14:15:00|194.08|191.68|194.52|192.12|195.86|193.46|193.97|191.57|0
1688998800000|2023-07-10 14:20:00|194.19|191.79|193.74|191.34|194.63|192.23|193.74|191.34|0
1688999100000|2023-07-10 14:25:00|193.63|191.23|195.75|193.35|195.97|193.57|193.19|190.79|0
1688999400000|2023-07-10 14:30:00|195.86|193.46|197.32|194.92|197.65|195.25|195.3|192.9|0
1688999700000|2023-07-10 14:35:00|197.54|195.14|197.2|194.8|199.69|197.29|196.98|194.58|0
1689000000000|2023-07-10 14:40:00|196.98|194.58|198.33|195.93|199.12|196.72|196.98|194.58|0
1689000300000|2023-07-10 14:45:00|198.55|196.15|197.76|195.36|198.78|196.38|196.86|194.46|0
1689000600000|2023-07-10 14:50:00|197.65|195.25|198.66|196.26|198.89|196.49|196.86|194.46|0
1689000900000|2023-07-10 14:55:00|198.78|196.38|198.55|196.15|199.23|196.83|198.44|196.04|0
1689001200000|2023-07-10 15:00:00|198.66|196.26|199.91|197.51|201.27|198.87|198.44|196.04|0
1689001500000|2023-07-10 15:05:00|200.02|197.62|199.79|197.39|200.59|198.19|198.89|196.49|0
1689001800000|2023-07-10 15:10:00|199.68|197.28|199.45|197.05|200.81|198.41|199.45|197.05|0
1689002100000|2023-07-10 15:15:00|199.68|197.28|200.36|197.96|200.93|198.53|199.22|196.82|0
1689002400000|2023-07-10 15:20:00|200.47|198.07|197.55|195.15|200.7|198.3|197.44|195.04|0
1689002700000|2023-07-10 15:25:00|197.44|195.04|196.08|193.68|197.44|195.04|195.97|193.57|0
1689003000000|2023-07-10 15:30:00|196.19|193.79|196.26|193.86|196.48|194.08|194.73|192.33|0
1689003300000|2023-07-10 15:35:00|196.14|193.74|196.14|193.74|196.37|193.97|195.7|193.3|0
1689003600000|2023-07-10 15:40:00|196.03|193.63|198.63|196.23|198.63|196.23|195.81|193.41|0
1689003900000|2023-07-10 15:45:00|198.51|196.11|198.96|196.56|200.1|197.7|198.4|196|0
1689004200000|2023-07-10 15:50:00|198.85|196.45|197.49|195.09|199.08|196.68|197.49|195.09|0
1689004500000|2023-07-10 15:55:00|197.38|194.98|198.62|196.22|198.62|196.22|197.04|194.64|0
1689004800000|2023-07-10 16:00:00|198.51|196.11|200.44|198.04|202.27|199.87|198.39|195.99|0
1689005100000|2023-07-10 16:05:00|200.55|198.15|202.27|199.87|202.39|199.99|200.21|197.81|0
1689005400000|2023-07-10 16:10:00|202.5|200.1|202.04|199.64|202.5|200.1|201.58|199.18|0
1689005700000|2023-07-10 16:15:00|202.15|199.75|200.44|198.04|202.38|199.98|200.09|197.69|0
1689006000000|2023-07-10 16:20:00|200.32|197.92|198.95|196.55|200.44|198.04|198.61|196.21|0
1689006300000|2023-07-10 16:25:00|198.84|196.44|198.73|196.33|199.29|196.89|198.5|196.1|0
1689006600000|2023-07-10 16:30:00|198.61|196.21|198.16|195.76|198.95|196.55|197.82|195.42|0
1689006900000|2023-07-10 16:35:00|198.27|195.87|198.5|196.1|199.35|196.95|197.7|195.3|0
1689007200000|2023-07-10 16:40:00|198.61|196.21|197.7|195.3|198.95|196.55|197.59|195.19|0
1689007500000|2023-07-10 16:45:00|197.59|195.19|196.46|194.06|197.59|195.19|196.46|194.06|0
1689007800000|2023-07-10 16:50:00|196.57|194.17|197.13|194.73|197.47|195.07|196.35|193.95|0
1689008100000|2023-07-10 16:55:00|197.25|194.85|196.57|194.17|197.81|195.41|196.12|193.72|0
1689008400000|2023-07-10 17:00:00|196.46|194.06|196.12|193.72|196.68|194.28|195.78|193.38|0
1689008700000|2023-07-10 17:05:00|196.01|193.61|196.23|193.83|196.46|194.06|195.56|193.16|0
1689009000000|2023-07-10 17:10:00|196.12|193.72|196.23|193.83|196.68|194.28|196|193.6|0
1689009300000|2023-07-10 17:15:00|196.12|193.72|196.34|193.94|196.9|194.5|195.67|193.27|0
1689009600000|2023-07-10 17:20:00|196.23|193.83|196.22|193.82|196.45|194.05|195.89|193.49|0
1689009900000|2023-07-10 17:25:00|196.34|193.94|195.44|193.04|196.79|194.39|195.44|193.04|0
1689010200000|2023-07-10 17:30:00|195.33|192.93|195.77|193.37|195.89|193.49|194.32|191.92|0
1689010500000|2023-07-10 17:35:00|195.66|193.26|196.11|193.71|196.78|194.38|195.55|193.15|0
1689010800000|2023-07-10 17:40:00|196.22|193.82|195.43|193.03|196.45|194.05|195.21|192.81|0
1689011100000|2023-07-10 17:45:00|195.32|192.92|196.67|194.27|196.67|194.27|194.98|192.58|0
1689011400000|2023-07-10 17:50:00|196.78|194.38|195.99|193.59|196.78|194.38|195.66|193.26|0
1689011700000|2023-07-10 17:55:00|196.1|193.7|196.1|193.7|196.67|194.27|195.54|193.14|0
1689012000000|2023-07-10 18:00:00|195.99|193.59|198.02|195.62|198.13|195.73|195.88|193.48|0
1689012300000|2023-07-10 18:05:00|197.9|195.5|197.45|195.05|198.02|195.62|196.89|194.49|0
1689012600000|2023-07-10 18:10:00|197.68|195.28|196.1|193.7|197.68|195.28|196.1|193.7|0
1689012900000|2023-07-10 18:15:00|196.21|193.81|195.65|193.25|196.21|193.81|195.31|192.91|0
1689013200000|2023-07-10 18:20:00|195.53|193.13|194.97|192.57|195.87|193.47|194.41|192.01|0
1689013500000|2023-07-10 18:25:00|194.86|192.46|194.19|191.79|194.97|192.57|194.08|191.68|0
1689013800000|2023-07-10 18:30:00|194.08|191.68|195.08|192.68|195.53|193.13|194.08|191.68|0
1689014100000|2023-07-10 18:35:00|195.19|192.79|196.2|193.8|196.32|193.92|195.08|192.68|0
1689014400000|2023-07-10 18:40:00|196.32|193.92|196.2|193.8|196.32|193.92|195.64|193.24|0
1689014700000|2023-07-10 18:45:00|196.31|193.91|196.42|194.02|196.99|194.59|196.09|193.69|0
1689015000000|2023-07-10 18:50:00|196.54|194.14|195.3|192.9|196.54|194.14|195.3|192.9|0
1689015300000|2023-07-10 18:55:00|195.19|192.79|194.74|192.34|195.19|192.79|194.52|192.12|0
1689015600000|2023-07-10 19:00:00|194.63|192.23|195.19|192.79|195.75|193.35|194.52|192.12|0
1689015900000|2023-07-10 19:05:00|194.96|192.56|196.08|193.68|196.53|194.13|194.74|192.34|0
1689016200000|2023-07-10 19:10:00|196.31|193.91|195.97|193.57|196.76|194.36|195.74|193.34|0
1689016500000|2023-07-10 19:15:00|195.86|193.46|196.19|193.79|196.42|194.02|195.41|193.01|0
1689016800000|2023-07-10 19:20:00|196.14|193.74|196.41|194.01|196.64|194.24|195.52|193.12|0
1689017100000|2023-07-10 19:25:00|196.3|193.9|195.85|193.45|196.53|194.13|195.63|193.23|0
1689017400000|2023-07-10 19:30:00|195.96|193.56|196.64|194.24|196.86|194.46|195.74|193.34|0
1689017700000|2023-07-10 19:35:00|196.52|194.12|195.62|193.22|196.75|194.35|195.29|192.89|0
1689018000000|2023-07-10 19:40:00|195.51|193.11|196.41|194.01|196.41|194.01|195.51|193.11|0
1689018300000|2023-07-10 19:45:00|196.52|194.12|196.63|194.23|196.86|194.46|196.07|193.67|0
1689018600000|2023-07-10 19:50:00|197.31|194.91|195.17|192.77|197.42|195.02|194.95|192.55|0
1689018900000|2023-07-10 19:55:00|195.06|192.66|193.05|190.65|195.51|193.11|193.05|190.65|0
1689019200000|2023-07-10 20:00:00|192.72|190.32|192.38|189.98|193.05|190.65|192.16|189.76|0
1689019500000|2023-07-10 20:05:00|192.27|189.87|192.27|189.87|192.38|189.98|191.61|189.21|0
1689019800000|2023-07-10 20:10:00|192.16|189.76|192.27|189.87|192.27|189.87|192.16|189.76|0
1689020100000|2023-07-10 20:15:00|192.47|189.67|192.58|189.78|192.8|190|192.47|189.67|0
1689020400000|2023-07-10 20:20:00|192.47|189.67|192.69|189.89|192.69|189.89|192.47|189.67|0
1689020700000|2023-07-10 20:25:00|192.58|189.78|192.8|190|192.8|190|192.57|189.77|0
1689021000000|2023-07-10 20:30:00|192.74|189.94|192.91|190.11|193.02|190.22|192.57|189.77|0
1689021300000|2023-07-10 20:35:00|192.85|190.05|192.68|189.88|192.91|190.11|192.57|189.77|0
1689021600000|2023-07-10 20:40:00|192.79|189.99|192.68|189.88|192.79|189.99|192.57|189.77|0
1689021900000|2023-07-10 20:45:00|192.79|189.99|192.79|189.99|192.79|189.99|192.68|189.88|0
1689022200000|2023-07-10 20:50:00|192.68|189.88|192.79|189.99|192.79|189.99|192.57|189.77|0
1689022500000|2023-07-10 20:55:00|192.9|190.1|193.18|190.38|193.29|190.49|192.9|190.1|0
1689022800000|2023-07-10 21:00:00|193.08|190.28|192.99|190.19|193.1|190.3|192.99|190.19|0
1689023100000|2023-07-10 21:05:00|193|190.2|192.97|190.17|193|190.2|192.97|190.17|0
1689023400000|2023-07-10 21:10:00|192.95|190.15|192.93|190.13|192.95|190.15|192.9|190.1|0
1689023700000|2023-07-10 21:15:00|192.95|190.15|193.08|190.28|193.08|190.28|192.95|190.15|0
1689024000000|2023-07-10 21:20:00|193.06|190.26|193.11|190.31|193.11|190.31|193.06|190.26|0
1689024300000|2023-07-10 21:25:00|193.09|190.29|193.11|190.31|193.13|190.33|193.08|190.28|0
1689024600000|2023-07-10 21:30:00|193.09|190.29|193.11|190.31|193.22|190.42|193.09|190.29|0
1689024900000|2023-07-10 21:35:00|193.1|190.3|193.34|190.54|193.34|190.54|193.1|190.3|0
1689025200000|2023-07-10 21:40:00|193.33|190.53|193.17|190.37|193.35|190.55|193.17|190.37|0
1689025500000|2023-07-10 21:45:00|193.15|190.35|193.15|190.35|193.15|190.35|193.09|190.29|0
1689025800000|2023-07-10 21:50:00|193.17|190.37|193.13|190.33|193.17|190.37|193.12|190.32|0
1689026100000|2023-07-10 21:55:00|193.12|190.32|193.04|190.24|193.21|190.41|192.97|190.17|0
1689026400000|2023-07-10 22:00:00|192.94|190.14|193.88|191.08|193.99|191.19|192.94|190.14|0
1689026700000|2023-07-10 22:05:00|193.94|191.14|193.99|191.19|193.99|191.19|193.88|191.08|0
1689027000000|2023-07-10 22:10:00|194.05|191.25|193.88|191.08|194.1|191.3|193.77|190.97|0
1689027300000|2023-07-10 22:15:00|193.82|191.02|193.76|190.96|193.88|191.08|193.71|190.91|0
1689027600000|2023-07-10 22:20:00|193.65|190.85|193.54|190.74|193.76|190.96|193.54|190.74|0
1689027900000|2023-07-10 22:25:00|193.6|190.8|193.54|190.74|193.65|190.85|193.54|190.74|0
1689028200000|2023-07-10 22:30:00|193.65|190.85|193.31|190.51|193.65|190.85|193.31|190.51|0
1689028500000|2023-07-10 22:35:00|193.2|190.4|192.98|190.18|193.2|190.4|192.87|190.07|0
1689028800000|2023-07-10 22:40:00|192.87|190.07|192.87|190.07|192.87|190.07|192.76|189.96|0
1689029100000|2023-07-10 22:45:00|192.76|189.96|192.7|189.9|192.87|190.07|192.64|189.84|0
1689029400000|2023-07-10 22:50:00|192.64|189.84|192.98|190.18|192.98|190.18|192.64|189.84|0
1689029700000|2023-07-10 22:55:00|192.86|190.06|192.97|190.17|192.97|190.17|192.75|189.95|0
1689030000000|2023-07-10 23:00:00|193.08|190.28|193.42|190.62|193.64|190.84|193.08|190.28|0
1689030300000|2023-07-10 23:05:00|193.31|190.51|193.25|190.45|193.31|190.51|193.19|190.39|0
1689030600000|2023-07-10 23:10:00|193.19|190.39|193.86|191.06|193.86|191.06|193.19|190.39|0
1689030900000|2023-07-10 23:15:00|193.75|190.95|193.41|190.61|193.75|190.95|193.41|190.61|0
1689031200000|2023-07-10 23:20:00|193.52|190.72|193.74|190.94|193.74|190.94|193.41|190.61|0
1689031500000|2023-07-10 23:25:00|193.63|190.83|193.52|190.72|193.63|190.83|193.41|190.61|0
1689031800000|2023-07-10 23:30:00|193.47|190.67|193.74|190.94|193.74|190.94|193.3|190.5|0
1689032100000|2023-07-10 23:35:00|193.85|191.05|193.52|190.72|193.85|191.05|193.41|190.61|0
1689032400000|2023-07-10 23:40:00|193.41|190.61|193.4|190.6|193.52|190.72|193.4|190.6|0
1689032700000|2023-07-10 23:45:00|193.29|190.49|192.74|189.94|193.4|190.6|192.74|189.94|0
1689033000000|2023-07-10 23:50:00|192.85|190.05|193.07|190.27|193.07|190.27|192.74|189.94|0
1689033300000|2023-07-10 23:55:00|193.02|190.22|192.73|189.93|193.07|190.27|192.73|189.93|0
1689033600000|2023-07-11 00:00:00|192.51|189.71|194.07|191.27|194.07|191.27|192.4|189.6|0
1689033900000|2023-07-11 00:05:00|193.96|191.16|193.73|190.93|193.96|191.16|193.4|190.6|0
1689034200000|2023-07-11 00:10:00|193.62|190.82|193.4|190.6|193.73|190.93|193.17|190.37|0
1689034500000|2023-07-11 00:15:00|193.45|190.65|193.17|190.37|193.45|190.65|192.95|190.15|0
1689034800000|2023-07-11 00:20:00|193.28|190.48|193.28|190.48|193.5|190.7|193.17|190.37|0
1689035100000|2023-07-11 00:25:00|193.17|190.37|192.72|189.92|193.28|190.48|192.72|189.92|0
1689035400000|2023-07-11 00:30:00|192.61|189.81|192.83|190.03|193.06|190.26|192.61|189.81|0
1689035700000|2023-07-11 00:35:00|192.95|190.15|192.39|189.59|192.95|190.15|192.39|189.59|0
1689036000000|2023-07-11 00:40:00|192.5|189.7|192.39|189.59|192.61|189.81|191.95|189.15|0
1689036300000|2023-07-11 00:45:00|192.28|189.48|192.28|189.48|192.45|189.65|192.05|189.25|0
1689036600000|2023-07-11 00:50:00|192.16|189.36|192.27|189.47|192.39|189.59|192.16|189.36|0
1689036900000|2023-07-11 00:55:00|192.16|189.36|192.05|189.25|192.38|189.58|192.05|189.25|0
1689037200000|2023-07-11 01:00:00|192.16|189.36|192.6|189.8|192.83|190.03|192.16|189.36|0
1689037500000|2023-07-11 01:05:00|192.49|189.69|191.53|188.73|193.01|190.21|191.53|188.73|0
1689037800000|2023-07-11 01:10:00|191.48|188.68|191.42|188.62|191.53|188.73|191.31|188.51|0
1689038100000|2023-07-11 01:15:00|191.31|188.51|191.19|188.39|191.31|188.51|190.97|188.17|0
1689038400000|2023-07-11 01:20:00|191.08|188.28|190.75|187.95|191.19|188.39|190.64|187.84|0
1689038700000|2023-07-11 01:25:00|190.86|188.06|191.19|188.39|191.41|188.61|190.86|188.06|0
1689039000000|2023-07-11 01:30:00|191.3|188.5|191.52|188.72|191.52|188.72|191.19|188.39|0
1689039300000|2023-07-11 01:35:00|191.41|188.61|192.19|189.39|192.3|189.5|191.41|188.61|0
1689039600000|2023-07-11 01:40:00|192.07|189.27|191.96|189.16|192.3|189.5|191.85|189.05|0
1689039900000|2023-07-11 01:45:00|192.07|189.27|192.29|189.49|192.29|189.49|191.74|188.94|0
1689040200000|2023-07-11 01:50:00|192.18|189.38|192.18|189.38|192.41|189.61|192.18|189.38|0
1689040500000|2023-07-11 01:55:00|192.24|189.44|192.18|189.38|192.4|189.6|192.18|189.38|0
1689040800000|2023-07-11 02:00:00|192.29|189.49|192.62|189.82|192.62|189.82|192.18|189.38|0
1689041100000|2023-07-11 02:05:00|192.51|189.71|192.51|189.71|192.51|189.71|192.07|189.27|0
1689041400000|2023-07-11 02:10:00|192.4|189.6|192.4|189.6|192.62|189.82|192.4|189.6|0
1689041700000|2023-07-11 02:15:00|192.29|189.49|192.06|189.26|192.29|189.49|191.95|189.15|0
1689042000000|2023-07-11 02:20:00|192.17|189.37|191.73|188.93|192.17|189.37|191.73|188.93|0
1689042300000|2023-07-11 02:25:00|191.84|189.04|191.84|189.04|192.06|189.26|191.84|189.04|0
1689042600000|2023-07-11 02:30:00|191.78|188.98|191.73|188.93|191.84|189.04|191.62|188.82|0
1689042900000|2023-07-11 02:35:00|191.84|189.04|191.28|188.48|191.84|189.04|191.28|188.48|0
1689043200000|2023-07-11 02:40:00|191.17|188.37|191.06|188.26|191.39|188.59|190.95|188.15|0
1689043500000|2023-07-11 02:45:00|191.12|188.32|191.28|188.48|191.5|188.7|191.06|188.26|0
1689043800000|2023-07-11 02:50:00|191.39|188.59|191.17|188.37|191.5|188.7|191.17|188.37|0
1689044100000|2023-07-11 02:55:00|191.05|188.25|191.05|188.25|191.28|188.48|190.94|188.14|0
1689044400000|2023-07-11 03:00:00|191|188.2|190.94|188.14|191.16|188.36|190.94|188.14|0
1689044700000|2023-07-11 03:05:00|190.83|188.03|190.94|188.14|191.05|188.25|190.83|188.03|0
1689045000000|2023-07-11 03:10:00|191.05|188.25|190.83|188.03|191.16|188.36|190.83|188.03|0
1689045300000|2023-07-11 03:15:00|190.94|188.14|190.99|188.19|191.05|188.25|190.83|188.03|0
1689045600000|2023-07-11 03:20:00|191.05|188.25|190.94|188.14|191.05|188.25|190.94|188.14|0
1689045900000|2023-07-11 03:25:00|190.93|188.13|190.71|187.91|190.93|188.13|190.71|187.91|0
1689046200000|2023-07-11 03:30:00|190.82|188.02|191.04|188.24|191.15|188.35|190.82|188.02|0
1689046500000|2023-07-11 03:35:00|190.93|188.13|191.15|188.35|191.37|188.57|190.93|188.13|0
1689046800000|2023-07-11 03:40:00|191.04|188.24|191.15|188.35|191.26|188.46|191.04|188.24|0
1689047100000|2023-07-11 03:45:00|191.26|188.46|191.15|188.35|191.26|188.46|191.04|188.24|0
1689047400000|2023-07-11 03:50:00|191.04|188.24|191.15|188.35|191.15|188.35|191.04|188.24|0
1689047700000|2023-07-11 03:55:00|191.04|188.24|191.15|188.35|191.15|188.35|190.93|188.13|0
1689048000000|2023-07-11 04:00:00|191.26|188.46|191.37|188.57|191.54|188.74|191.26|188.46|0
1689048300000|2023-07-11 04:05:00|191.26|188.46|191.76|188.96|191.81|189.01|191.26|188.46|0
1689048600000|2023-07-11 04:10:00|191.81|189.01|191.7|188.9|191.81|189.01|191.7|188.9|0
1689048900000|2023-07-11 04:15:00|191.59|188.79|191.58|188.78|191.59|188.79|191.42|188.62|0
1689049200000|2023-07-11 04:20:00|191.47|188.67|191.64|188.84|191.69|188.89|191.47|188.67|0
1689049500000|2023-07-11 04:25:00|191.58|188.78|191.58|188.78|191.8|189|191.58|188.78|0
1689049800000|2023-07-11 04:30:00|191.53|188.73|191.58|188.78|191.69|188.89|191.47|188.67|0
1689050100000|2023-07-11 04:35:00|191.36|188.56|191.47|188.67|191.47|188.67|191.36|188.56|0
1689050400000|2023-07-11 04:40:00|191.58|188.78|191.47|188.67|191.69|188.89|191.47|188.67|0
1689050700000|2023-07-11 04:45:00|191.46|188.66|191.46|188.66|191.58|188.78|191.46|188.66|0
1689051000000|2023-07-11 04:50:00|191.57|188.77|191.57|188.77|191.8|189|191.57|188.77|0
1689051300000|2023-07-11 04:55:00|191.46|188.66|191.24|188.44|191.57|188.77|191.13|188.33|0
1689051600000|2023-07-11 05:00:00|191.13|188.33|190.91|188.11|191.13|188.33|190.91|188.11|0
1689051900000|2023-07-11 05:05:00|191.02|188.22|191.13|188.33|191.13|188.33|190.91|188.11|0
1689052200000|2023-07-11 05:10:00|191.24|188.44|192.12|189.32|192.23|189.43|191.24|188.44|0
1689052500000|2023-07-11 05:15:00|192.01|189.21|191.9|189.1|192.46|189.66|191.9|189.1|0
1689052800000|2023-07-11 05:20:00|191.85|189.05|191.45|188.65|191.9|189.1|191.45|188.65|0
1689053100000|2023-07-11 05:25:00|191.34|188.54|191.34|188.54|191.56|188.76|191.34|188.54|0
1689053400000|2023-07-11 05:30:00|191.18|188.38|190.9|188.1|191.18|188.38|190.57|187.77|0
1689053700000|2023-07-11 05:35:00|190.79|187.99|190.34|187.54|190.9|188.1|190.34|187.54|0
1689054000000|2023-07-11 05:40:00|190.4|187.6|190.56|187.76|190.67|187.87|190.23|187.43|0
1689054300000|2023-07-11 05:45:00|190.45|187.65|190.67|187.87|190.78|187.98|190.34|187.54|0
1689054600000|2023-07-11 05:50:00|190.78|187.98|190.56|187.76|190.78|187.98|190.34|187.54|0
1689054900000|2023-07-11 05:55:00|190.45|187.65|190.23|187.43|190.56|187.76|190.23|187.43|0
1689055200000|2023-07-11 06:00:00|190.34|187.54|189.01|186.21|190.56|187.76|188.9|186.1|0
1689055500000|2023-07-11 06:05:00|188.92|186.52|189.36|186.96|189.47|187.07|188.92|186.52|0
1689055800000|2023-07-11 06:10:00|189.42|187.02|188.7|186.3|189.53|187.13|188.7|186.3|0
1689056100000|2023-07-11 06:15:00|188.81|186.41|189.03|186.63|189.14|186.74|188.7|186.3|0
1689056400000|2023-07-11 06:20:00|188.92|186.52|188.04|185.64|189.03|186.63|188.04|185.64|0
1689056700000|2023-07-11 06:25:00|188.15|185.75|188.04|185.64|188.15|185.75|187.38|184.98|0
1689057000000|2023-07-11 06:30:00|188.15|185.75|188.7|186.3|188.7|186.3|187.93|185.53|0
1689057300000|2023-07-11 06:35:00|188.81|186.41|188.37|185.97|188.81|186.41|188.37|185.97|0
1689057600000|2023-07-11 06:40:00|188.47|186.07|186.94|184.54|202.18|199.78|186.94|184.54|0
1689057900000|2023-07-11 06:45:00|187.05|184.65|187.6|185.2|187.6|185.2|186.94|184.54|0
1689058200000|2023-07-11 06:50:00|187.65|185.25|187.27|184.87|187.7|185.3|187.05|184.65|0
1689058500000|2023-07-11 06:55:00|187.38|184.98|187.59|185.19|187.59|185.19|187.16|184.76|0
1689058800000|2023-07-11 07:00:00|187.7|185.3|188.14|185.74|188.69|186.29|187.37|184.97|0
1689059100000|2023-07-11 07:05:00|188.09|185.69|187.7|185.3|188.36|185.96|187.04|184.64|0
1689059400000|2023-07-11 07:10:00|187.81|185.41|187.92|185.52|188.57|186.17|187.59|185.19|0
1689059700000|2023-07-11 07:15:00|187.81|185.41|188.96|186.56|189.34|186.94|187.81|185.41|0
1689060000000|2023-07-11 07:20:00|188.9|186.5|189.34|186.94|189.34|186.94|188.79|186.39|0
1689060300000|2023-07-11 07:25:00|189.23|186.83|188.68|186.28|189.56|187.16|188.68|186.28|0
1689060600000|2023-07-11 07:30:00|188.9|186.5|189.34|186.94|189.78|187.38|188.68|186.28|0
1689060900000|2023-07-11 07:35:00|189.45|187.05|190|187.6|190|187.6|189.45|187.05|0
1689061200000|2023-07-11 07:40:00|190.11|187.71|189.89|187.49|190.11|187.71|189.44|187.04|0
1689061500000|2023-07-11 07:45:00|190|187.6|190.22|187.82|190.55|188.15|189.89|187.49|0
1689061800000|2023-07-11 07:50:00|190.1|187.7|189.99|187.59|190.44|188.04|189.88|187.48|0
1689062100000|2023-07-11 07:55:00|190.1|187.7|191.1|188.7|191.21|188.81|189.99|187.59|0
1689062400000|2023-07-11 08:00:00|191.21|188.81|191.1|188.7|191.87|189.47|191.1|188.7|0
1689062700000|2023-07-11 08:05:00|191.21|188.81|190.21|187.81|191.21|188.81|190.16|187.76|0
1689063000000|2023-07-11 08:10:00|190.16|187.76|190.87|188.47|190.87|188.47|190.1|187.7|0
1689063300000|2023-07-11 08:15:00|190.98|188.58|191.53|189.13|191.54|189.14|190.87|188.47|0
1689063600000|2023-07-11 08:20:00|191.65|189.25|190.87|188.47|191.65|189.25|190.87|188.47|0
1689063900000|2023-07-11 08:25:00|190.98|188.58|191.31|188.91|191.42|189.02|190.87|188.47|0
1689064200000|2023-07-11 08:30:00|191.42|189.02|191.42|189.02|191.86|189.46|191.31|188.91|0
1689064500000|2023-07-11 08:35:00|191.37|188.97|192.42|190.02|192.42|190.02|191.2|188.8|0
1689064800000|2023-07-11 08:40:00|192.31|189.91|192.86|190.46|193.09|190.69|192.08|189.68|0
1689065100000|2023-07-11 08:45:00|192.97|190.57|192.75|190.35|193.31|190.91|192.75|190.35|0
1689065400000|2023-07-11 08:50:00|192.86|190.46|192.64|190.24|193.53|191.13|192.64|190.24|0
1689065700000|2023-07-11 08:55:00|192.75|190.35|192.08|189.68|192.75|190.35|191.97|189.57|0
1689066000000|2023-07-11 09:00:00|192.19|189.79|192.3|189.9|192.97|190.57|191.97|189.57|0
1689066300000|2023-07-11 09:05:00|192.19|189.79|192.08|189.68|192.63|190.23|191.85|189.45|0
1689066600000|2023-07-11 09:10:00|191.96|189.56|191.3|188.9|191.96|189.56|191.24|188.84|0
1689066900000|2023-07-11 09:15:00|191.41|189.01|192.18|189.78|192.18|189.78|191.19|188.79|0
1689067200000|2023-07-11 09:20:00|192.13|189.73|191.29|188.89|192.18|189.78|191.07|188.67|0
1689067500000|2023-07-11 09:25:00|191.24|188.84|190.63|188.23|191.24|188.84|190.41|188.01|0
1689067800000|2023-07-11 09:30:00|190.52|188.12|190.18|187.78|191.29|188.89|190.18|187.78|0
1689068100000|2023-07-11 09:35:00|190.29|187.89|189.85|187.45|190.41|188.01|189.85|187.45|0
1689068400000|2023-07-11 09:40:00|189.74|187.34|190.29|187.89|190.51|188.11|189.74|187.34|0
1689068700000|2023-07-11 09:45:00|190.07|187.67|189.19|186.79|190.18|187.78|189.19|186.79|0
1689069000000|2023-07-11 09:50:00|189.08|186.68|188.64|186.24|189.08|186.68|188.42|186.02|0
1689069300000|2023-07-11 09:55:00|188.53|186.13|188.53|186.13|188.75|186.35|188.2|185.8|0
1689069600000|2023-07-11 10:00:00|188.64|186.24|188.52|186.12|188.64|186.24|188.2|185.8|0
1689069900000|2023-07-11 10:05:00|188.63|186.23|189.07|186.67|189.18|186.78|188.08|185.68|0
1689070200000|2023-07-11 10:10:00|188.96|186.56|188.63|186.23|189.18|186.78|188.52|186.12|0
1689070500000|2023-07-11 10:15:00|188.52|186.12|189.4|187|189.84|187.44|188.52|186.12|0
1689070800000|2023-07-11 10:20:00|189.51|187.11|189.29|186.89|189.73|187.33|189.18|186.78|0
1689071100000|2023-07-11 10:25:00|189.34|186.94|189.18|186.78|189.34|186.94|188.96|186.56|0
1689071400000|2023-07-11 10:30:00|189.29|186.89|189.17|186.77|189.4|187|189.06|186.66|0
1689071700000|2023-07-11 10:35:00|189.28|186.88|189.06|186.66|189.28|186.88|188.95|186.55|0
1689072000000|2023-07-11 10:40:00|188.95|186.55|189.17|186.77|189.39|186.99|188.9|186.5|0
1689072300000|2023-07-11 10:45:00|189.28|186.88|189.23|186.83|189.39|186.99|189.06|186.66|0
1689072600000|2023-07-11 10:50:00|189.28|186.88|189.17|186.77|189.5|187.1|189.06|186.66|0
1689072900000|2023-07-11 10:55:00|189.28|186.88|189.72|187.32|189.72|187.32|189.06|186.66|0
1689073200000|2023-07-11 11:00:00|189.83|187.43|189.06|186.66|189.83|187.43|189|186.6|0
1689073500000|2023-07-11 11:05:00|189.17|186.77|188.83|186.43|189.17|186.77|188.72|186.32|0
1689073800000|2023-07-11 11:10:00|188.78|186.38|188.61|186.21|188.94|186.54|188.18|185.78|0
1689074100000|2023-07-11 11:15:00|188.5|186.1|188.39|185.99|188.61|186.21|188.28|185.88|0
1689074400000|2023-07-11 11:20:00|188.28|185.88|187.84|185.44|188.39|185.99|187.73|185.33|0
1689074700000|2023-07-11 11:25:00|187.73|185.33|187.62|185.22|187.84|185.44|187.51|185.11|0
1689075000000|2023-07-11 11:30:00|187.51|185.11|187.07|184.67|187.51|185.11|187.07|184.67|0
1689075300000|2023-07-11 11:35:00|186.97|184.57|187.51|185.11|187.62|185.22|186.86|184.46|0
1689075600000|2023-07-11 11:40:00|187.4|185|187.84|185.44|188.5|186.1|187.4|185|0
1689075900000|2023-07-11 11:45:00|187.95|185.55|187.95|185.55|188.27|185.87|187.84|185.44|0
1689076200000|2023-07-11 11:50:00|187.94|185.54|187.29|184.89|187.94|185.54|187.29|184.89|0
1689076500000|2023-07-11 11:55:00|187.34|184.94|187.07|184.67|187.72|185.32|186.96|184.56|0
1689076800000|2023-07-11 12:00:00|187.18|184.78|186.63|184.23|187.18|184.78|186.2|183.8|0
1689077100000|2023-07-11 12:05:00|186.52|184.12|187.39|184.99|187.5|185.1|186.3|183.9|0
1689077400000|2023-07-11 12:10:00|187.5|185.1|187.5|185.1|187.83|185.43|187.39|184.99|0
1689077700000|2023-07-11 12:15:00|187.61|185.21|188.05|185.65|188.37|185.97|187.61|185.21|0
1689078000000|2023-07-11 12:20:00|188.16|185.76|188.15|185.75|188.48|186.08|187.83|185.43|0
1689078300000|2023-07-11 12:25:00|188.04|185.64|187.12|184.72|188.15|185.75|187.06|184.66|0
1689078600000|2023-07-11 12:30:00|187.01|184.61|185.64|183.24|187.28|184.88|185.53|183.13|0
1689078900000|2023-07-11 12:35:00|185.53|183.13|186.51|184.11|186.62|184.22|185.53|183.13|0
1689079200000|2023-07-11 12:40:00|186.4|184|186.07|183.67|186.73|184.33|185.97|183.57|0
1689079500000|2023-07-11 12:45:00|186.02|183.62|186.51|184.11|186.51|184.11|185.96|183.56|0
1689079800000|2023-07-11 12:50:00|186.62|184.22|186.51|184.11|186.73|184.33|186.07|183.67|0
1689080100000|2023-07-11 12:55:00|186.45|184.05|185.96|183.56|186.45|184.05|185.96|183.56|0
1689080400000|2023-07-11 13:00:00|185.85|183.45|186.07|183.67|186.5|184.1|185.85|183.45|0
1689080700000|2023-07-11 13:05:00|186.18|183.78|185.96|183.56|186.39|183.99|185.96|183.56|0
1689081000000|2023-07-11 13:10:00|185.85|183.45|186.07|183.67|186.28|183.88|185.52|183.12|0
1689081300000|2023-07-11 13:15:00|186.06|183.66|187.04|184.64|187.26|184.86|186.06|183.66|0
1689081600000|2023-07-11 13:20:00|187.15|184.75|187.15|184.75|187.37|184.97|186.82|184.42|0
1689081900000|2023-07-11 13:25:00|187.37|184.97|187.48|185.08|187.92|185.52|186.82|184.42|0
1689082200000|2023-07-11 13:30:00|187.26|184.86|186.06|183.66|188.02|185.62|186.06|183.66|0
1689082500000|2023-07-11 13:35:00|185.62|183.22|185.3|182.9|186.6|184.2|185.3|182.9|0
1689082800000|2023-07-11 13:40:00|185.19|182.79|190.04|187.64|191|188.6|184.86|182.46|0
1689083100000|2023-07-11 13:45:00|190.26|187.86|189.15|186.75|190.48|188.08|188.93|186.53|0
1689083400000|2023-07-11 13:50:00|189.48|187.08|189.04|186.64|190.03|187.63|188.82|186.42|0
1689083700000|2023-07-11 13:55:00|189.15|186.75|188.6|186.2|190.59|188.19|188.38|185.98|0
1689084000000|2023-07-11 14:00:00|188.49|186.09|191.25|188.85|191.25|188.85|188.49|186.09|0
1689084300000|2023-07-11 14:05:00|191.36|188.96|191.25|188.85|192.7|190.3|191.25|188.85|0
1689084600000|2023-07-11 14:10:00|191.36|188.96|192.25|189.85|192.58|190.18|191.14|188.74|0
1689084900000|2023-07-11 14:15:00|192.36|189.96|189.69|187.29|192.47|190.07|189.69|187.29|0
1689085200000|2023-07-11 14:20:00|189.47|187.07|189.14|186.74|190.02|187.62|188.7|186.3|0
1689085500000|2023-07-11 14:25:00|189.03|186.63|188.92|186.52|189.25|186.85|188.37|185.97|0
1689085800000|2023-07-11 14:30:00|188.81|186.41|189.8|187.4|189.91|187.51|188.59|186.19|0
1689086100000|2023-07-11 14:35:00|189.91|187.51|188.37|185.97|189.91|187.51|188.37|185.97|0
1689086400000|2023-07-11 14:40:00|188.15|185.75|187.16|184.76|188.59|186.19|187.16|184.76|0
1689086700000|2023-07-11 14:45:00|187.05|184.65|186.94|184.54|188.04|185.64|186.72|184.32|0
1689087000000|2023-07-11 14:50:00|187.05|184.65|187.59|185.19|188.14|185.74|186.83|184.43|0
1689087300000|2023-07-11 14:55:00|187.7|185.3|187.37|184.97|187.92|185.52|186.94|184.54|0
1689087600000|2023-07-11 15:00:00|187.16|184.76|186.06|183.66|187.16|184.76|186.06|183.66|0
1689087900000|2023-07-11 15:05:00|186.17|183.77|187.26|184.86|188.03|185.63|186.06|183.66|0
1689088200000|2023-07-11 15:10:00|187.15|184.75|186.06|183.66|187.26|184.86|185.95|183.55|0
1689088500000|2023-07-11 15:15:00|185.95|183.55|187.26|184.86|188.03|185.63|185.84|183.44|0
1689088800000|2023-07-11 15:20:00|187.15|184.75|187.26|184.86|187.37|184.97|186.49|184.09|0
1689089100000|2023-07-11 15:25:00|187.15|184.75|185.23|182.83|187.37|184.97|184.69|182.29|0
1689089400000|2023-07-11 15:30:00|185.34|182.94|185.78|183.38|186|183.6|185.23|182.83|0
1689089700000|2023-07-11 15:35:00|185.67|183.27|184.9|182.5|185.99|183.59|184.9|182.5|0
1689090000000|2023-07-11 15:40:00|185.01|182.61|185.01|182.61|185.67|183.27|184.47|182.07|0
1689090300000|2023-07-11 15:45:00|185.12|182.72|183.49|181.09|185.45|183.05|183.49|181.09|0
1689090600000|2023-07-11 15:50:00|183.59|181.19|182.62|180.22|183.92|181.52|182.51|180.11|0
1689090900000|2023-07-11 15:55:00|182.51|180.11|181.33|178.93|183.05|180.65|181.22|178.82|0
1689091200000|2023-07-11 16:00:00|181.11|178.71|180.57|178.17|181.22|178.82|180.25|177.85|0
1689091500000|2023-07-11 16:05:00|180.47|178.07|181.75|179.35|181.97|179.57|180.36|177.96|0
1689091800000|2023-07-11 16:10:00|181.64|179.24|181.21|178.81|181.75|179.35|180.89|178.49|0
1689092100000|2023-07-11 16:15:00|181.11|178.71|181.64|179.24|181.86|179.46|180.78|178.38|0
1689092400000|2023-07-11 16:20:00|181.53|179.13|181.64|179.24|181.75|179.35|181.21|178.81|0
1689092700000|2023-07-11 16:25:00|181.75|179.35|183.91|181.51|185.54|183.14|181.53|179.13|0
1689093000000|2023-07-11 16:30:00|184.02|181.62|183.91|181.51|184.56|182.16|183.37|180.97|0
1689093300000|2023-07-11 16:35:00|184.02|181.62|183.64|181.24|184.12|181.72|183.47|181.07|0
1689093600000|2023-07-11 16:40:00|183.58|181.18|183.8|181.4|184.01|181.61|183.47|181.07|0
1689093900000|2023-07-11 16:45:00|183.69|181.29|182.93|180.53|184.12|181.72|182.93|180.53|0
1689094200000|2023-07-11 16:50:00|182.82|180.42|182.28|179.88|183.04|180.64|182.06|179.66|0
1689094500000|2023-07-11 16:55:00|182.39|179.99|182.71|180.31|183.25|180.85|182.28|179.88|0
1689094800000|2023-07-11 17:00:00|182.82|180.42|181.95|179.55|182.82|180.42|181.95|179.55|0
1689095100000|2023-07-11 17:05:00|181.84|179.44|182.92|180.52|183.03|180.63|181.84|179.44|0
1689095400000|2023-07-11 17:10:00|183.03|180.63|183.79|181.39|184.55|182.15|182.92|180.52|0
1689095700000|2023-07-11 17:15:00|183.68|181.28|184.33|181.93|184.55|182.15|183.68|181.28|0
1689096000000|2023-07-11 17:20:00|184.44|182.04|184.65|182.25|185.09|182.69|183.89|181.49|0
1689096300000|2023-07-11 17:25:00|184.54|182.14|183.89|181.49|184.65|182.25|183.78|181.38|0
1689096600000|2023-07-11 17:30:00|183.78|181.38|184|181.6|184.43|182.03|183.57|181.17|0
1689096900000|2023-07-11 17:35:00|184.11|181.71|183.78|181.38|184.43|182.03|183.56|181.16|0
1689097200000|2023-07-11 17:40:00|183.89|181.49|183.99|181.59|184.43|182.03|183.67|181.27|0
1689097500000|2023-07-11 17:45:00|184.1|181.7|183.88|181.48|185.41|183.01|183.88|181.48|0
1689097800000|2023-07-11 17:50:00|183.99|181.59|183.99|181.59|184.21|181.81|183.78|181.38|0
1689098100000|2023-07-11 17:55:00|184.1|181.7|183.23|180.83|184.54|182.14|183.02|180.62|0
1689098400000|2023-07-11 18:00:00|183.34|180.94|182.91|180.51|183.34|180.94|182.69|180.29|0
1689098700000|2023-07-11 18:05:00|182.96|180.56|183.23|180.83|183.23|180.83|182.69|180.29|0
1689099000000|2023-07-11 18:10:00|183.34|180.94|184.2|181.8|184.86|182.46|183.23|180.83|0
1689099300000|2023-07-11 18:15:00|184.31|181.91|185.07|182.67|185.29|182.89|184.31|181.91|0
1689099600000|2023-07-11 18:20:00|185.18|182.78|185.95|183.55|186.27|183.87|185.07|182.67|0
1689099900000|2023-07-11 18:25:00|186.05|183.65|184.53|182.13|186.49|184.09|184.53|182.13|0
1689100200000|2023-07-11 18:30:00|184.42|182.02|185.18|182.78|185.51|183.11|184.2|181.8|0
1689100500000|2023-07-11 18:35:00|185.23|182.83|184.96|182.56|186.05|183.65|184.96|182.56|0
1689100800000|2023-07-11 18:40:00|185.07|182.67|183.65|181.25|185.07|182.67|183.65|181.25|0
1689101100000|2023-07-11 18:45:00|183.76|181.36|183.22|180.82|184.19|181.79|183.22|180.82|0
1689101400000|2023-07-11 18:50:00|183.11|180.71|182.78|180.38|183.43|181.03|182.35|179.95|0
1689101700000|2023-07-11 18:55:00|183|180.6|181.49|179.09|183|180.6|181.38|178.98|0
1689102000000|2023-07-11 19:00:00|181.38|178.98|181.38|178.98|181.92|179.52|181.27|178.87|0
1689102300000|2023-07-11 19:05:00|181.49|179.09|182.02|179.62|182.78|180.38|181.49|179.09|0
1689102600000|2023-07-11 19:10:00|182.13|179.73|182.56|180.16|182.56|180.16|181.81|179.41|0
1689102900000|2023-07-11 19:15:00|182.45|180.05|181.16|178.76|182.67|180.27|180.84|178.44|0
1689103200000|2023-07-11 19:20:00|180.94|178.54|180.84|178.44|181.8|179.4|180.62|178.22|0
1689103500000|2023-07-11 19:25:00|180.94|178.54|182.95|180.55|183.27|180.87|180.73|178.33|0
1689103800000|2023-07-11 19:30:00|183.16|180.76|184.24|181.84|184.45|182.05|182.95|180.55|0
1689104100000|2023-07-11 19:35:00|184.13|181.73|183.05|180.65|184.24|181.84|182.73|180.33|0
1689104400000|2023-07-11 19:40:00|182.94|180.54|181.12|178.72|183.05|180.65|181.02|178.62|0
1689104700000|2023-07-11 19:45:00|180.91|178.51|177.63|175.23|181.02|178.62|177.63|175.23|0
1689105000000|2023-07-11 19:50:00|177.53|175.13|180.36|177.96|180.36|177.96|176.79|174.39|0
1689105300000|2023-07-11 19:55:00|180.68|178.28|179.83|177.43|181|178.6|178.89|176.49|0
1689105600000|2023-07-11 20:00:00|180.47|178.07|180.57|178.17|181.1|178.7|180.36|177.96|0
1689105900000|2023-07-11 20:05:00|180.68|178.28|180.41|178.01|180.89|178.49|180.25|177.85|0
1689106200000|2023-07-11 20:10:00|180.46|178.06|180.68|178.28|180.78|178.38|180.36|177.96|0
1689106500000|2023-07-11 20:15:00|180.77|177.97|180.56|177.76|180.77|177.97|180.35|177.55|0
1689106800000|2023-07-11 20:20:00|180.66|177.86|180.34|177.54|180.66|177.86|180.34|177.54|0
1689107100000|2023-07-11 20:25:00|180.45|177.65|180.34|177.54|180.55|177.75|180.24|177.44|0
1689107400000|2023-07-11 20:30:00|180.24|177.44|180.45|177.65|180.45|177.65|180.24|177.44|0
1689107700000|2023-07-11 20:35:00|180.55|177.75|180.44|177.64|180.55|177.75|180.44|177.64|0
1689108000000|2023-07-11 20:40:00|180.5|177.7|180.44|177.64|180.55|177.75|180.34|177.54|0
1689108300000|2023-07-11 20:45:00|180.55|177.75|180.5|177.7|180.55|177.75|180.29|177.49|0
1689108600000|2023-07-11 20:50:00|180.44|177.64|180.55|177.75|180.55|177.75|180.44|177.64|0
1689108900000|2023-07-11 20:55:00|180.54|177.74|180.49|177.69|180.54|177.74|180.33|177.53|0
1689109200000|2023-07-11 21:00:00|180.46|177.66|180.38|177.58|180.46|177.66|180.29|177.49|0
1689109500000|2023-07-11 21:05:00|180.4|177.6|180.24|177.44|180.4|177.6|180.22|177.42|0
1689109800000|2023-07-11 21:10:00|180.25|177.45|180.21|177.41|180.25|177.45|180.21|177.41|0
1689110100000|2023-07-11 21:15:00|180.22|177.42|180.19|177.39|180.38|177.58|180.19|177.39|0
1689110700000|2023-07-11 21:25:00|180.17|177.37|180.29|177.49|180.33|177.53|180.17|177.37|0
1689111300000|2023-07-11 21:35:00|180.34|177.54|180.29|177.49|180.34|177.54|180.29|177.49|0
1689111600000|2023-07-11 21:40:00|180.42|177.62|180.42|177.62|180.65|177.85|180.37|177.57|0
1689111900000|2023-07-11 21:45:00|180.39|177.59|180.4|177.6|180.53|177.73|180.37|177.57|0
1689112200000|2023-07-11 21:50:00|180.37|177.57|180.52|177.72|180.52|177.72|180.28|177.48|0
1689112500000|2023-07-11 21:55:00|180.51|177.71|180.59|177.79|180.59|177.79|180.43|177.63|0
1689112800000|2023-07-11 22:00:00|180.51|177.71|180.95|178.15|181.37|178.57|180.51|177.71|0
1689113100000|2023-07-11 22:05:00|180.84|178.04|180.31|177.51|180.84|178.04|180.1|177.3|0
1689113400000|2023-07-11 22:10:00|180.21|177.41|179.99|177.19|180.21|177.41|179.89|177.09|0
1689113700000|2023-07-11 22:15:00|180.05|177.25|180.1|177.3|180.15|177.35|179.99|177.19|0
1689114000000|2023-07-11 22:20:00|180.2|177.4|179.99|177.19|180.2|177.4|179.89|177.09|0
1689114300000|2023-07-11 22:25:00|179.89|177.09|180.2|177.4|180.2|177.4|179.89|177.09|0
1689114600000|2023-07-11 22:30:00|180.09|177.29|180.09|177.29|180.2|177.4|179.99|177.19|0
1689114900000|2023-07-11 22:35:00|180.2|177.4|180.2|177.4|180.2|177.4|179.99|177.19|0
1689115200000|2023-07-11 22:40:00|180.09|177.29|179.98|177.18|180.2|177.4|179.88|177.08|0
1689115500000|2023-07-11 22:45:00|180.09|177.29|179.77|176.97|180.09|177.29|179.77|176.97|0
1689115800000|2023-07-11 22:50:00|179.88|177.08|179.88|177.08|179.88|177.08|179.83|177.03|0
1689116100000|2023-07-11 22:55:00|179.83|177.03|179.45|176.65|179.88|177.08|179.35|176.55|0
1689116400000|2023-07-11 23:00:00|179.35|176.55|179.03|176.23|179.35|176.55|178.82|176.02|0
1689116700000|2023-07-11 23:05:00|178.93|176.13|178.92|176.12|179.03|176.23|178.92|176.12|0
1689117000000|2023-07-11 23:10:00|178.87|176.07|178.82|176.02|178.92|176.12|178.82|176.02|0
1689117300000|2023-07-11 23:15:00|178.92|176.12|179.55|176.75|179.55|176.75|178.71|175.91|0
1689117600000|2023-07-11 23:20:00|179.45|176.65|179.97|177.17|180.08|177.28|179.24|176.44|0
1689117900000|2023-07-11 23:25:00|180.08|177.28|180.5|177.7|180.61|177.81|179.87|177.07|0
1689118200000|2023-07-11 23:30:00|180.61|177.81|180.29|177.49|180.71|177.91|180.18|177.38|0
1689118500000|2023-07-11 23:35:00|180.39|177.59|180.39|177.59|180.5|177.7|180.29|177.49|0
1689118800000|2023-07-11 23:40:00|180.34|177.54|180.18|177.38|180.39|177.59|180.07|177.27|0
1689119100000|2023-07-11 23:45:00|180.07|177.27|180.28|177.48|180.39|177.59|180.07|177.27|0
1689119400000|2023-07-11 23:50:00|180.18|177.38|180.39|177.59|180.39|177.59|180.18|177.38|0
1689119700000|2023-07-11 23:55:00|180.49|177.69|180.39|177.59|180.49|177.69|180.28|177.48|0
1689120000000|2023-07-12 00:00:00|180.49|177.69|180.38|177.58|180.7|177.9|180.17|177.37|0
1689120300000|2023-07-12 00:05:00|180.33|177.53|180.07|177.27|180.38|177.58|180.07|177.27|0
1689120600000|2023-07-12 00:10:00|180.17|177.37|180.59|177.79|180.81|178.01|180.17|177.37|0
1689120900000|2023-07-12 00:15:00|180.7|177.9|180.7|177.9|180.7|177.9|180.38|177.58|0
1689121200000|2023-07-12 00:20:00|180.8|178|180.91|178.11|181.01|178.21|180.48|177.68|0
1689121500000|2023-07-12 00:25:00|181.01|178.21|180.48|177.68|181.01|178.21|180.48|177.68|0
1689121800000|2023-07-12 00:30:00|180.38|177.58|180.9|178.1|180.9|178.1|180.33|177.53|0
1689122100000|2023-07-12 00:35:00|180.8|178|181.11|178.31|181.22|178.42|180.69|177.89|0
1689122400000|2023-07-12 00:40:00|181.01|178.21|181.01|178.21|181.33|178.53|180.8|178|0
1689122700000|2023-07-12 00:45:00|181.22|178.42|181.11|178.31|181.22|178.42|181.01|178.21|0
1689123000000|2023-07-12 00:50:00|181.22|178.42|180.79|177.99|181.22|178.42|180.79|177.99|0
1689123300000|2023-07-12 00:55:00|180.9|178.1|180.79|177.99|180.9|178.1|180.47|177.67|0
1689123600000|2023-07-12 01:00:00|180.9|178.1|180.47|177.67|181|178.2|180.47|177.67|0
1689123900000|2023-07-12 01:05:00|180.58|177.78|180.36|177.56|180.58|177.78|180.26|177.46|0
1689124200000|2023-07-12 01:10:00|180.47|177.67|180.36|177.56|180.58|177.78|180.26|177.46|0
1689124500000|2023-07-12 01:15:00|180.47|177.67|180.36|177.56|180.47|177.67|180.05|177.25|0
1689124800000|2023-07-12 01:20:00|180.47|177.67|180.78|177.98|180.78|177.98|180.36|177.56|0
1689125100000|2023-07-12 01:25:00|180.73|177.93|180.89|178.09|180.99|178.19|180.68|177.88|0
1689125400000|2023-07-12 01:30:00|180.84|178.04|181.1|178.3|181.21|178.41|180.78|177.98|0
1689125700000|2023-07-12 01:35:00|180.99|178.19|180.78|177.98|181.1|178.3|180.78|177.98|0
1689126000000|2023-07-12 01:40:00|180.73|177.93|180.25|177.45|180.78|177.98|180.25|177.45|0
1689126300000|2023-07-12 01:45:00|180.14|177.34|180.56|177.76|180.62|177.82|180.14|177.34|0
1689126600000|2023-07-12 01:50:00|180.67|177.87|180.35|177.55|180.78|177.98|180.35|177.55|0
1689126900000|2023-07-12 01:55:00|180.41|177.61|180.88|178.08|180.88|178.08|180.35|177.55|0
1689127200000|2023-07-12 02:00:00|180.77|177.97|180.67|177.87|180.98|178.18|180.67|177.87|0
1689127500000|2023-07-12 02:05:00|180.77|177.97|180.66|177.86|180.83|178.03|180.45|177.65|0
1689127800000|2023-07-12 02:10:00|180.77|177.97|180.61|177.81|180.77|177.97|180.45|177.65|0
1689128100000|2023-07-12 02:15:00|180.66|177.86|180.56|177.76|180.66|177.86|180.45|177.65|0
1689128400000|2023-07-12 02:20:00|180.45|177.65|180.13|177.33|180.45|177.65|179.92|177.12|0
1689128700000|2023-07-12 02:25:00|180.24|177.44|180.24|177.44|180.45|177.65|180.13|177.33|0
1689129000000|2023-07-12 02:30:00|180.23|177.43|179.81|177.01|180.34|177.54|179.71|176.91|0
1689129300000|2023-07-12 02:35:00|179.92|177.12|179.92|177.12|179.92|177.12|179.81|177.01|0
1689129600000|2023-07-12 02:40:00|179.81|177.01|179.7|176.9|180.02|177.22|179.7|176.9|0
1689129900000|2023-07-12 02:45:00|179.81|177.01|179.7|176.9|179.81|177.01|179.7|176.9|0
1689130200000|2023-07-12 02:50:00|179.81|177.01|179.38|176.58|179.81|177.01|179.38|176.58|0
1689130500000|2023-07-12 02:55:00|179.44|176.64|179.17|176.37|179.49|176.69|179.17|176.37|0
1689130800000|2023-07-12 03:00:00|179.23|176.43|179.38|176.58|179.38|176.58|179.17|176.37|0
1689131100000|2023-07-12 03:05:00|179.33|176.53|179.27|176.47|179.38|176.58|179.17|176.37|0
1689131400000|2023-07-12 03:10:00|179.38|176.58|179.38|176.58|179.38|176.58|179.27|176.47|0
1689131700000|2023-07-12 03:15:00|179.27|176.47|179.27|176.47|179.38|176.58|179.27|176.47|0
1689132000000|2023-07-12 03:20:00|179.17|176.37|179.16|176.36|179.27|176.47|179.16|176.36|0
1689132300000|2023-07-12 03:25:00|179.27|176.47|179.37|176.57|179.37|176.57|179.27|176.47|0
1689132600000|2023-07-12 03:30:00|179.27|176.47|179.06|176.26|179.37|176.57|178.95|176.15|0
1689132900000|2023-07-12 03:35:00|178.95|176.15|178.84|176.04|179.06|176.26|178.74|175.94|0
1689133200000|2023-07-12 03:40:00|178.95|176.15|179.37|176.57|179.37|176.57|178.84|176.04|0
1689133500000|2023-07-12 03:45:00|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1689133800000|2023-07-12 03:50:00|179.37|176.57|179.37|176.57|179.37|176.57|179.26|176.46|0
1689134100000|2023-07-12 03:55:00|179.26|176.46|179.26|176.46|179.37|176.57|179.26|176.46|0
1689134400000|2023-07-12 04:00:00|179.31|176.51|179.15|176.35|179.36|176.56|179.05|176.25|0
1689134700000|2023-07-12 04:05:00|179.05|176.25|179.15|176.35|179.15|176.35|179.05|176.25|0
1689135000000|2023-07-12 04:10:00|179.05|176.25|179.04|176.24|179.2|176.4|179.04|176.24|0
1689135300000|2023-07-12 04:15:00|178.94|176.14|178.52|175.72|179.04|176.24|178.52|175.72|0
1689135600000|2023-07-12 04:20:00|178.41|175.61|178.52|175.72|178.62|175.82|178.41|175.61|0
1689135900000|2023-07-12 04:25:00|178.62|175.82|178.09|175.29|178.62|175.82|178.09|175.29|0
1689136200000|2023-07-12 04:30:00|177.99|175.19|178.41|175.61|178.51|175.71|177.99|175.19|0
1689136500000|2023-07-12 04:35:00|178.46|175.66|178.51|175.71|178.62|175.82|178.41|175.61|0
1689136800000|2023-07-12 04:40:00|178.46|175.66|178.72|175.92|178.72|175.92|178.41|175.61|0
1689137100000|2023-07-12 04:45:00|178.61|175.81|178.72|175.92|178.72|175.92|178.61|175.81|0
1689137400000|2023-07-12 04:50:00|178.82|176.02|178.72|175.92|178.82|176.02|178.72|175.92|0
1689137700000|2023-07-12 04:55:00|178.82|176.02|178.61|175.81|178.82|176.02|178.61|175.81|0
1689138000000|2023-07-12 05:00:00|178.72|175.92|178.5|175.7|178.82|176.02|178.5|175.7|0
1689138300000|2023-07-12 05:05:00|178.61|175.81|178.92|176.12|178.92|176.12|178.61|175.81|0
1689138600000|2023-07-12 05:10:00|178.82|176.02|178.61|175.81|178.82|176.02|178.5|175.7|0
1689138900000|2023-07-12 05:15:00|178.5|175.7|178.39|175.59|178.71|175.91|178.29|175.49|0
1689139200000|2023-07-12 05:20:00|178.29|175.49|178.39|175.59|178.39|175.59|178.08|175.28|0
1689139500000|2023-07-12 05:25:00|178.29|175.49|178.39|175.59|178.5|175.7|178.29|175.49|0
1689139800000|2023-07-12 05:30:00|178.29|175.49|178.6|175.8|178.71|175.91|178.18|175.38|0
1689140100000|2023-07-12 05:35:00|178.55|175.75|178.7|175.9|178.81|176.01|178.49|175.69|0
1689140400000|2023-07-12 05:40:00|178.76|175.96|178.7|175.9|179.02|176.22|178.6|175.8|0
1689140700000|2023-07-12 05:45:00|178.81|176.01|178.81|176.01|178.81|176.01|178.7|175.9|0
1689141000000|2023-07-12 05:50:00|178.7|175.9|178.8|176|178.81|176.01|178.7|175.9|0
1689141300000|2023-07-12 05:55:00|178.7|175.9|178.8|176|178.8|176|178.7|175.9|0
1689141600000|2023-07-12 06:00:00|178.86|176.06|178.02|175.22|178.86|176.06|178.02|175.22|0
1689141900000|2023-07-12 06:05:00|177.87|175.47|177.76|175.36|177.87|175.47|177.66|175.26|0
1689142200000|2023-07-12 06:10:00|177.71|175.31|177.55|175.15|177.71|175.31|177.34|174.94|0
1689142500000|2023-07-12 06:15:00|177.65|175.25|178.07|175.67|178.18|175.78|177.55|175.15|0
1689142800000|2023-07-12 06:20:00|178.18|175.78|178.39|175.99|178.39|175.99|178.07|175.67|0
1689143100000|2023-07-12 06:25:00|178.33|175.93|178.28|175.88|178.49|176.09|178.17|175.77|0
1689143400000|2023-07-12 06:30:00|178.17|175.77|178.33|175.93|178.55|176.15|178.17|175.77|0
1689143700000|2023-07-12 06:35:00|178.39|175.99|178.65|176.25|178.65|176.25|178.33|175.93|0
1689144000000|2023-07-12 06:40:00|178.7|176.3|178.86|176.46|178.86|176.46|178.65|176.25|0
1689144300000|2023-07-12 06:45:00|178.91|176.51|179.17|176.77|179.28|176.88|178.91|176.51|0
1689144600000|2023-07-12 06:50:00|179.12|176.72|179.06|176.66|179.28|176.88|179.06|176.66|0
1689144900000|2023-07-12 06:55:00|179.17|176.77|178.85|176.45|179.17|176.77|178.85|176.45|0
1689145200000|2023-07-12 07:00:00|178.96|176.56|178.54|176.14|178.96|176.56|178.22|175.82|0
1689145500000|2023-07-12 07:05:00|178.43|176.03|179.16|176.76|179.27|176.87|178.33|175.93|0
1689145800000|2023-07-12 07:10:00|179.22|176.82|179.27|176.87|179.27|176.87|178.85|176.45|0
1689146100000|2023-07-12 07:15:00|179.16|176.76|178.85|176.45|179.16|176.76|178.53|176.13|0
1689146400000|2023-07-12 07:20:00|178.9|176.5|178.9|176.5|178.9|176.5|178.53|176.13|0
1689146700000|2023-07-12 07:25:00|178.95|176.55|178.11|175.71|178.95|176.55|178.06|175.66|0
1689147000000|2023-07-12 07:30:00|178.21|175.81|177.9|175.5|178.53|176.13|177.79|175.39|0
1689147300000|2023-07-12 07:35:00|177.79|175.39|177.58|175.18|177.9|175.5|177.48|175.08|0
1689147600000|2023-07-12 07:40:00|177.79|175.39|177.58|175.18|177.79|175.39|177.27|174.87|0
1689147900000|2023-07-12 07:45:00|177.48|175.08|177.06|174.66|177.68|175.28|177.06|174.66|0
1689148200000|2023-07-12 07:50:00|177.16|174.76|177.05|174.65|177.26|174.86|176.95|174.55|0
1689148500000|2023-07-12 07:55:00|177.16|174.76|177.16|174.76|177.26|174.86|177.05|174.65|0
1689148800000|2023-07-12 08:00:00|177.26|174.86|177.26|174.86|177.37|174.97|177.05|174.65|0
1689149100000|2023-07-12 08:05:00|177.16|174.76|176.84|174.44|177.47|175.07|176.84|174.44|0
1689149400000|2023-07-12 08:10:00|176.95|174.55|176.74|174.34|177.05|174.65|176.74|174.34|0
1689149700000|2023-07-12 08:15:00|176.84|174.44|176.84|174.44|176.94|174.54|176.42|174.02|0
1689150000000|2023-07-12 08:20:00|176.79|174.39|177.67|175.27|177.67|175.27|176.79|174.39|0
1689150300000|2023-07-12 08:25:00|177.62|175.22|177.1|174.7|177.62|175.22|176.84|174.44|0
1689150600000|2023-07-12 08:30:00|177.04|174.64|177.04|174.64|177.1|174.7|176.83|174.43|0
1689150900000|2023-07-12 08:35:00|177.15|174.75|176.94|174.54|177.25|174.85|176.83|174.43|0
1689151200000|2023-07-12 08:40:00|176.83|174.43|176.83|174.43|177.04|174.64|176.73|174.33|0
1689151500000|2023-07-12 08:45:00|176.73|174.33|176.83|174.43|176.94|174.54|176.73|174.33|0
1689151800000|2023-07-12 08:50:00|176.62|174.22|176.83|174.43|176.99|174.59|176.62|174.22|0
1689152100000|2023-07-12 08:55:00|176.78|174.38|176.62|174.22|176.93|174.53|176.62|174.22|0
1689152400000|2023-07-12 09:00:00|176.72|174.32|176.3|173.9|176.72|174.32|176.2|173.8|0
1689152700000|2023-07-12 09:05:00|176.25|173.85|176.2|173.8|176.41|174.01|176.2|173.8|0
1689153000000|2023-07-12 09:10:00|176.3|173.9|175.68|173.28|176.41|174.01|175.68|173.28|0
1689153300000|2023-07-12 09:15:00|175.78|173.38|176.2|173.8|176.3|173.9|175.78|173.38|0
1689153600000|2023-07-12 09:20:00|176.3|173.9|176.09|173.69|176.3|173.9|175.99|173.59|0
1689153900000|2023-07-12 09:25:00|175.99|173.59|175.99|173.59|176.19|173.79|175.78|173.38|0
1689154200000|2023-07-12 09:30:00|176.09|173.69|175.98|173.58|176.19|173.79|175.78|173.38|0
1689154500000|2023-07-12 09:35:00|175.88|173.48|175.57|173.17|175.98|173.58|175.57|173.17|0
1689154800000|2023-07-12 09:40:00|175.67|173.27|175.67|173.27|175.77|173.37|175.36|172.96|0
1689155100000|2023-07-12 09:45:00|175.57|173.17|175.77|173.37|175.98|173.58|175.57|173.17|0
1689155400000|2023-07-12 09:50:00|175.87|173.47|175.87|173.47|176.19|173.79|175.77|173.37|0
1689155700000|2023-07-12 09:55:00|175.93|173.53|175.87|173.47|176.08|173.68|175.77|173.37|0
1689156000000|2023-07-12 10:00:00|175.98|173.58|176.49|174.09|176.5|174.1|175.87|173.47|0
1689156300000|2023-07-12 10:05:00|176.39|173.99|176.6|174.2|176.6|174.2|176.39|173.99|0
1689156600000|2023-07-12 10:10:00|176.49|174.09|176.7|174.3|176.91|174.51|176.49|174.09|0
1689156900000|2023-07-12 10:15:00|176.8|174.4|176.59|174.19|176.8|174.4|176.49|174.09|0
1689157200000|2023-07-12 10:20:00|176.49|174.09|176.59|174.19|176.59|174.19|176.39|173.99|0
1689157500000|2023-07-12 10:25:00|176.49|174.09|176.59|174.19|176.7|174.3|176.28|173.88|0
1689157800000|2023-07-12 10:30:00|176.54|174.14|176.69|174.29|176.75|174.35|176.49|174.09|0
1689158100000|2023-07-12 10:35:00|176.59|174.19|176.48|174.08|176.8|174.4|176.48|174.08|0
1689158400000|2023-07-12 10:40:00|176.59|174.19|176.07|173.67|176.69|174.29|176.07|173.67|0
1689158700000|2023-07-12 10:45:00|176.17|173.77|176.27|173.87|176.38|173.98|176.17|173.77|0
1689159000000|2023-07-12 10:50:00|176.17|173.77|176.69|174.29|176.9|174.5|176.17|173.77|0
1689159300000|2023-07-12 10:55:00|176.74|174.34|176.9|174.5|176.9|174.5|176.58|174.18|0
1689159600000|2023-07-12 11:00:00|176.79|174.39|176.37|173.97|176.79|174.39|176.27|173.87|0
1689159900000|2023-07-12 11:05:00|176.48|174.08|176.89|174.49|177|174.6|176.48|174.08|0
1689160200000|2023-07-12 11:10:00|176.84|174.44|175.85|173.45|176.84|174.44|175.85|173.45|0
1689160500000|2023-07-12 11:15:00|175.9|173.5|175.02|172.62|175.95|173.55|175.02|172.62|0
1689160800000|2023-07-12 11:20:00|174.92|172.52|175.22|172.82|175.33|172.93|174.81|172.41|0
1689161100000|2023-07-12 11:25:00|175.33|172.93|175.12|172.72|175.33|172.93|174.81|172.41|0
1689161400000|2023-07-12 11:30:00|175.07|172.67|174.39|171.99|175.12|172.72|174.39|171.99|0
1689161700000|2023-07-12 11:35:00|174.29|171.89|174.85|172.45|176.22|173.82|174.29|171.89|0
1689162000000|2023-07-12 11:40:00|174.8|172.4|174.85|172.45|174.95|172.55|174.64|172.24|0
1689162300000|2023-07-12 11:45:00|174.95|172.55|174.95|172.55|174.95|172.55|174.74|172.34|0
1689162600000|2023-07-12 11:50:00|175.05|172.65|174.95|172.55|175.26|172.86|174.95|172.55|0
1689162900000|2023-07-12 11:55:00|175.05|172.65|174.95|172.55|175.15|172.75|174.84|172.44|0
1689163200000|2023-07-12 12:00:00|174.84|172.44|175.05|172.65|175.15|172.75|174.33|171.93|0
1689163500000|2023-07-12 12:05:00|175.15|172.75|174.84|172.44|175.26|172.86|174.84|172.44|0
1689163800000|2023-07-12 12:10:00|174.74|172.34|174.84|172.44|175.36|172.96|174.63|172.23|0
1689164100000|2023-07-12 12:15:00|174.94|172.54|175.46|173.06|175.46|173.06|174.74|172.34|0
1689164400000|2023-07-12 12:20:00|175.56|173.16|175.82|173.42|175.98|173.58|175.46|173.06|0
1689164700000|2023-07-12 12:25:00|175.98|173.58|175.41|173.01|176.18|173.78|174.94|172.54|0
1689165000000|2023-07-12 12:30:00|175.46|173.06|166.98|164.58|175.46|173.06|165.31|162.91|0
1689165300000|2023-07-12 12:35:00|166.78|164.38|165.39|162.99|166.88|164.48|164.4|162|0
1689165600000|2023-07-12 12:40:00|165.29|162.89|167.38|164.98|167.58|165.18|164.99|162.59|0
1689165900000|2023-07-12 12:45:00|167.28|164.88|166.98|164.58|167.68|165.28|166.58|164.18|0
1689166200000|2023-07-12 12:50:00|167.18|164.78|168.79|166.39|169.19|166.79|166.88|164.48|0
1689166500000|2023-07-12 12:55:00|168.68|166.28|166.58|164.18|168.68|166.28|166.58|164.18|0
1689166800000|2023-07-12 13:00:00|166.48|164.08|165.28|162.88|166.68|164.28|165.08|162.68|0
1689167100000|2023-07-12 13:05:00|165.18|162.78|164.98|162.58|165.38|162.98|164.68|162.28|0
1689167400000|2023-07-12 13:10:00|165.08|162.68|163.3|160.9|165.77|163.37|163.2|160.8|0
1689167700000|2023-07-12 13:15:00|163.4|161|163.1|160.7|163.69|161.29|162.51|160.11|0
1689168000000|2023-07-12 13:20:00|163|160.6|163.84|161.44|164.28|161.88|162.9|160.5|0
1689168300000|2023-07-12 13:25:00|163.89|161.49|163.69|161.29|164.38|161.98|163.1|160.7|0
1689168600000|2023-07-12 13:30:00|163.29|160.89|165.16|162.76|165.36|162.96|162.21|159.81|0
1689168900000|2023-07-12 13:35:00|164.97|162.57|166.55|164.15|166.64|164.24|164.28|161.88|0
1689169200000|2023-07-12 13:40:00|166.45|164.05|165.55|163.15|167.74|165.34|165.36|162.96|0
1689169500000|2023-07-12 13:45:00|165.65|163.25|163.88|161.48|166.05|163.65|163.39|160.99|0
1689169800000|2023-07-12 13:50:00|163.69|161.29|163.59|161.19|164.37|161.97|162.9|160.5|0
1689170100000|2023-07-12 13:55:00|163.78|161.38|163.39|160.99|164.37|161.97|163.1|160.7|0
1689170400000|2023-07-12 14:00:00|163.59|161.19|163.98|161.58|164.76|162.36|163.29|160.89|0
1689170700000|2023-07-12 14:05:00|164.07|161.67|163.19|160.79|164.96|162.56|163.09|160.69|0
1689171000000|2023-07-12 14:10:00|163.09|160.69|162.6|160.2|163.39|160.99|162.41|160.01|0
1689171300000|2023-07-12 14:15:00|162.7|160.3|162.21|159.81|162.9|160.5|162.02|159.62|0
1689171600000|2023-07-12 14:20:00|162.41|160.01|162.8|160.4|163.19|160.79|161.83|159.43|0
1689171900000|2023-07-12 14:25:00|162.99|160.59|162.21|159.81|163.68|161.28|162.21|159.81|0
1689172200000|2023-07-12 14:30:00|162.31|159.91|162.79|160.39|162.89|160.49|161.82|159.42|0
1689172500000|2023-07-12 14:35:00|162.7|160.3|162.11|159.71|163.18|160.78|162.11|159.71|0
1689172800000|2023-07-12 14:40:00|162.01|159.61|162.01|159.61|162.84|160.44|161.43|159.03|0
1689173100000|2023-07-12 14:45:00|161.92|159.52|162.3|159.9|162.4|160|161.72|159.32|0
1689173400000|2023-07-12 14:50:00|162.21|159.81|162.89|160.49|163.08|160.68|161.72|159.32|0
1689173700000|2023-07-12 14:55:00|162.79|160.39|163.18|160.78|163.86|161.46|162.69|160.29|0
1689174000000|2023-07-12 15:00:00|163.08|160.68|163.18|160.78|163.86|161.46|162.79|160.39|0
1689174300000|2023-07-12 15:05:00|163.17|160.77|164.25|161.85|164.35|161.95|163.17|160.77|0
1689174600000|2023-07-12 15:10:00|164.15|161.75|163.66|161.26|164.74|162.34|163.37|160.97|0
1689174900000|2023-07-12 15:15:00|163.56|161.16|162.68|160.28|163.76|161.36|162.59|160.19|0
1689175200000|2023-07-12 15:20:00|162.78|160.38|163.17|160.77|163.76|161.36|162.78|160.38|0
1689175500000|2023-07-12 15:25:00|163.46|161.06|163.18|160.78|164.54|162.14|163.08|160.68|0
1689175800000|2023-07-12 15:30:00|163.28|160.88|163.77|161.37|163.96|161.56|162.78|160.38|0
1689176100000|2023-07-12 15:35:00|163.67|161.27|165.44|163.04|165.64|163.24|163.37|160.97|0
1689176400000|2023-07-12 15:40:00|165.64|163.24|167.54|165.14|169.45|167.05|165.64|163.24|0
1689176700000|2023-07-12 15:45:00|167.64|165.24|166.34|163.94|168.94|166.54|166.04|163.64|0
1689177000000|2023-07-12 15:50:00|166.24|163.84|167.33|164.93|168.74|166.34|166.14|163.74|0
1689177300000|2023-07-12 15:55:00|167.53|165.13|169.04|166.64|169.65|167.25|167.03|164.63|0
1689177600000|2023-07-12 16:00:00|169.14|166.74|169.24|166.84|169.95|167.55|167.83|165.43|0
1689177900000|2023-07-12 16:05:00|169.44|167.04|168.83|166.43|169.54|167.14|168.43|166.03|0
1689178200000|2023-07-12 16:10:00|169.04|166.64|167.13|164.73|169.54|167.14|166.73|164.33|0
1689178500000|2023-07-12 16:15:00|167.03|164.63|168.83|166.43|169.03|166.63|167.03|164.63|0
1689178800000|2023-07-12 16:20:00|168.73|166.33|167.93|165.53|168.93|166.53|167.83|165.43|0
1689179100000|2023-07-12 16:25:00|167.83|165.43|168.33|165.93|169.13|166.73|167.62|165.22|0
1689179400000|2023-07-12 16:30:00|168.22|165.82|166.82|164.42|168.63|166.23|166.82|164.42|0
1689179700000|2023-07-12 16:35:00|166.72|164.32|166.02|163.62|167.42|165.02|165.92|163.52|0
1689180000000|2023-07-12 16:40:00|165.92|163.52|166.62|164.22|167.12|164.72|165.82|163.42|0
1689180300000|2023-07-12 16:45:00|166.72|164.32|165.32|162.92|167.02|164.62|165.13|162.73|0
1689180600000|2023-07-12 16:50:00|165.23|162.83|165.42|163.02|165.62|163.22|164.93|162.53|0
1689180900000|2023-07-12 16:55:00|165.52|163.12|166.27|163.87|166.62|164.22|165.03|162.63|0
1689181200000|2023-07-12 17:00:00|166.22|163.82|165.82|163.42|166.32|163.92|165.22|162.82|0
1689181500000|2023-07-12 17:05:00|165.92|163.52|166.41|164.01|166.91|164.51|165.72|163.32|0
1689181800000|2023-07-12 17:10:00|166.31|163.91|165.91|163.51|167.01|164.61|165.81|163.41|0
1689182100000|2023-07-12 17:15:00|165.81|163.41|165.02|162.62|165.91|163.51|164.92|162.52|0
1689182400000|2023-07-12 17:20:00|164.92|162.52|165.12|162.72|165.32|162.92|164.72|162.32|0
1689182700000|2023-07-12 17:25:00|165.22|162.82|165.02|162.62|165.31|162.91|164.72|162.32|0
1689183000000|2023-07-12 17:30:00|165.11|162.71|164.32|161.92|165.31|162.91|164.22|161.82|0
1689183300000|2023-07-12 17:35:00|164.03|161.63|164.12|161.72|164.62|162.22|164.02|161.62|0
1689183600000|2023-07-12 17:40:00|164.02|161.62|164.02|161.62|164.22|161.82|163.83|161.43|0
1689183900000|2023-07-12 17:45:00|163.92|161.52|164.32|161.92|165.01|162.61|163.92|161.52|0
1689184200000|2023-07-12 17:50:00|164.42|162.02|164.02|161.62|164.52|162.12|163.92|161.52|0
1689184500000|2023-07-12 17:55:00|163.92|161.52|164.22|161.82|164.61|162.21|163.82|161.42|0
1689184800000|2023-07-12 18:00:00|164.12|161.72|164.61|162.21|165.4|163|164.12|161.72|0
1689185100000|2023-07-12 18:05:00|164.71|162.31|163.62|161.22|164.71|162.31|163.43|161.03|0
1689185400000|2023-07-12 18:10:00|163.52|161.12|162.83|160.43|163.92|161.52|162.74|160.34|0
1689185700000|2023-07-12 18:15:00|162.74|160.34|163.23|160.83|163.32|160.92|162.54|160.14|0
1689186000000|2023-07-12 18:20:00|163.32|160.92|163.13|160.73|163.52|161.12|162.93|160.53|0
1689186300000|2023-07-12 18:25:00|163.03|160.63|162.93|160.53|163.22|160.82|162.63|160.23|0
1689186600000|2023-07-12 18:30:00|163.03|160.63|162.93|160.53|163.32|160.92|162.83|160.43|0
1689186900000|2023-07-12 18:35:00|162.83|160.43|162.83|160.43|162.93|160.53|162.63|160.23|0
1689187200000|2023-07-12 18:40:00|163.02|160.62|163.51|161.11|164.4|162|163.02|160.62|0
1689187500000|2023-07-12 18:45:00|163.61|161.21|164.5|162.1|164.99|162.59|163.61|161.21|0
1689187800000|2023-07-12 18:50:00|164.4|162|164.69|162.29|165.39|162.99|164.4|162|0
1689188100000|2023-07-12 18:55:00|164.89|162.49|164.45|162.05|165.09|162.69|164.2|161.8|0
1689188400000|2023-07-12 19:00:00|164.49|162.09|164.49|162.09|165.19|162.79|164.2|161.8|0
1689188700000|2023-07-12 19:05:00|164.59|162.19|164.79|162.39|165.28|162.88|164.2|161.8|0
1689189000000|2023-07-12 19:10:00|164.89|162.49|164.39|161.99|165.28|162.88|164.29|161.89|0
1689189300000|2023-07-12 19:15:00|164.29|161.89|165.08|162.68|165.18|162.78|164.1|161.7|0
1689189600000|2023-07-12 19:20:00|165.18|162.78|167.67|165.27|167.97|165.57|165.18|162.78|0
1689189900000|2023-07-12 19:25:00|167.77|165.37|166.97|164.57|168.88|166.48|166.87|164.47|0
1689190200000|2023-07-12 19:30:00|167.07|164.67|165.67|163.27|167.17|164.77|165.67|163.27|0
1689190500000|2023-07-12 19:35:00|165.77|163.37|165.47|163.07|165.77|163.37|164.98|162.58|0
1689190800000|2023-07-12 19:40:00|165.37|162.97|164.88|162.48|165.87|163.47|164.68|162.28|0
1689191100000|2023-07-12 19:45:00|164.98|162.58|165.77|163.37|165.87|163.47|164.68|162.28|0
1689191400000|2023-07-12 19:50:00|166.37|163.97|165.57|163.17|166.76|164.36|165.57|163.17|0
1689191700000|2023-07-12 19:55:00|165.97|163.57|165.67|163.27|166.96|164.56|165.67|163.27|0
1689192000000|2023-07-12 20:00:00|165.27|162.87|163.84|161.44|165.57|163.17|163.84|161.44|0
1689192300000|2023-07-12 20:05:00|163.75|161.35|164.04|161.64|164.04|161.64|163.55|161.15|0
1689192600000|2023-07-12 20:10:00|163.94|161.54|163.94|161.54|164.04|161.64|163.64|161.24|0
1689192900000|2023-07-12 20:15:00|164.14|161.34|163.74|160.94|164.24|161.44|163.65|160.85|0
1689193200000|2023-07-12 20:20:00|163.64|160.84|163.74|160.94|163.74|160.94|163.55|160.75|0
1689193500000|2023-07-12 20:25:00|163.64|160.84|164.04|161.24|164.04|161.24|163.64|160.84|0
1689193800000|2023-07-12 20:30:00|163.94|161.14|163.94|161.14|164.04|161.24|163.94|161.14|0
1689194100000|2023-07-12 20:35:00|163.89|161.09|163.84|161.04|163.94|161.14|163.84|161.04|0
1689194400000|2023-07-12 20:40:00|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1689194700000|2023-07-12 20:45:00|164.03|161.23|164.33|161.53|164.33|161.53|164.03|161.23|0
1689195000000|2023-07-12 20:50:00|164.23|161.43|164.33|161.53|164.43|161.63|164.23|161.43|0
1689195300000|2023-07-12 20:55:00|164.43|161.63|164.57|161.77|164.57|161.77|164.03|161.23|0
1689195600000|2023-07-12 21:00:00|164.39|161.59|164.3|161.5|164.39|161.59|164.19|161.39|0
1689195900000|2023-07-12 21:05:00|164.29|161.49|164.16|161.36|164.3|161.5|163.94|161.14|0
1689196200000|2023-07-12 21:10:00|164.13|161.33|164.47|161.67|164.47|161.67|164.13|161.33|0
1689196500000|2023-07-12 21:15:00|164.42|161.62|164.47|161.67|164.47|161.67|164.42|161.62|0
1689196800000|2023-07-12 21:20:00|164.49|161.69|164.55|161.75|164.55|161.75|164.4|161.6|0
1689197100000|2023-07-12 21:25:00|164.57|161.77|164.56|161.76|164.57|161.77|164.55|161.75|0
1689197400000|2023-07-12 21:30:00|164.54|161.74|164.53|161.73|164.56|161.76|164.53|161.73|0
1689197700000|2023-07-12 21:35:00|164.48|161.68|164.44|161.64|164.57|161.77|164.44|161.64|0
1689198000000|2023-07-12 21:40:00|164.35|161.55|164.47|161.67|164.47|161.67|164.32|161.52|0
1689198300000|2023-07-12 21:45:00|164.45|161.65|164.45|161.65|164.45|161.65|164.45|161.65|0
1689198600000|2023-07-12 21:50:00|164.44|161.64|164.44|161.64|164.5|161.7|164.44|161.64|0
1689198900000|2023-07-12 21:55:00|164.45|161.65|164.43|161.63|164.45|161.65|164.42|161.62|0
1689199200000|2023-07-12 22:00:00|164.26|161.46|163.71|160.91|164.6|161.8|163.71|160.91|0
1689199500000|2023-07-12 22:05:00|163.67|160.87|163.61|160.81|163.71|160.91|163.42|160.62|0
1689199800000|2023-07-12 22:10:00|163.51|160.71|163.22|160.42|163.51|160.71|162.92|160.12|0
1689200100000|2023-07-12 22:15:00|163.32|160.52|163.31|160.51|163.51|160.71|163.12|160.32|0
1689200400000|2023-07-12 22:20:00|163.22|160.42|162.92|160.12|163.22|160.42|162.82|160.02|0
1689200700000|2023-07-12 22:25:00|162.87|160.07|163.02|160.22|163.02|160.22|162.62|159.82|0
1689201000000|2023-07-12 22:30:00|162.92|160.12|162.92|160.12|162.92|160.12|162.82|160.02|0
1689201300000|2023-07-12 22:35:00|162.97|160.17|162.72|159.92|162.97|160.17|162.72|159.92|0
1689201600000|2023-07-12 22:40:00|162.77|159.97|162.42|159.62|162.77|159.97|162.23|159.43|0
1689201900000|2023-07-12 22:45:00|162.47|159.67|162.52|159.72|162.62|159.82|162.42|159.62|0
1689202200000|2023-07-12 22:50:00|162.62|159.82|163.11|160.31|163.3|160.5|162.62|159.82|0
1689202500000|2023-07-12 22:55:00|163.21|160.41|163.11|160.31|163.21|160.41|163.06|160.26|0
1689202800000|2023-07-12 23:00:00|163.01|160.21|163.2|160.4|163.3|160.5|163.01|160.21|0
1689203100000|2023-07-12 23:05:00|163.3|160.5|163.2|160.4|163.4|160.6|163.2|160.4|0
1689203400000|2023-07-12 23:10:00|163.15|160.35|163.3|160.5|163.3|160.5|163|160.2|0
1689203700000|2023-07-12 23:15:00|163.25|160.45|163.3|160.5|163.4|160.6|163.2|160.4|0
1689204000000|2023-07-12 23:20:00|163.39|160.59|163.3|160.5|163.39|160.59|163.3|160.5|0
1689204300000|2023-07-12 23:25:00|163.29|160.49|163.39|160.59|163.49|160.69|163.2|160.4|0
1689204600000|2023-07-12 23:30:00|163.34|160.54|163.39|160.59|163.39|160.59|163.19|160.39|0
1689204900000|2023-07-12 23:35:00|163.29|160.49|163.29|160.49|163.39|160.59|163.19|160.39|0
1689205200000|2023-07-12 23:40:00|163.24|160.44|162.9|160.1|163.29|160.49|162.7|159.9|0
1689205500000|2023-07-12 23:45:00|162.85|160.05|163.19|160.39|163.39|160.59|162.85|160.05|0
1689205800000|2023-07-12 23:50:00|163.09|160.29|163.29|160.49|163.29|160.49|163.09|160.29|0
1689206100000|2023-07-12 23:55:00|163.19|160.39|163.28|160.48|163.38|160.58|163.19|160.39|0
1689206400000|2023-07-13 00:00:00|163.19|160.39|163.09|160.29|163.58|160.78|162.89|160.09|0
1689206700000|2023-07-13 00:05:00|163.18|160.38|163.08|160.28|163.18|160.38|162.79|159.99|0
1689207000000|2023-07-13 00:10:00|163.18|160.38|163.08|160.28|163.38|160.58|162.99|160.19|0
1689207300000|2023-07-13 00:15:00|163.18|160.38|162.98|160.18|163.18|160.38|162.69|159.89|0
1689207600000|2023-07-13 00:20:00|162.89|160.09|162.59|159.79|162.98|160.18|162.49|159.69|0
1689207900000|2023-07-13 00:25:00|162.69|159.89|162.2|159.4|162.79|159.99|162.15|159.35|0
1689208200000|2023-07-13 00:30:00|162.29|159.49|162.49|159.69|162.49|159.69|162.1|159.3|0
1689208500000|2023-07-13 00:35:00|162.39|159.59|162.39|159.59|162.59|159.79|162.29|159.49|0
1689208800000|2023-07-13 00:40:00|162.29|159.49|162.29|159.49|162.49|159.69|162.19|159.39|0
1689209100000|2023-07-13 00:45:00|162.34|159.54|162.34|159.54|162.39|159.59|162.19|159.39|0
1689209400000|2023-07-13 00:50:00|162.39|159.59|162.29|159.49|162.48|159.68|162.29|159.49|0
1689209700000|2023-07-13 00:55:00|162.38|159.58|162.48|159.68|162.58|159.78|162.19|159.39|0
1689210000000|2023-07-13 01:00:00|162.58|159.78|162.68|159.88|162.77|159.97|162.58|159.78|0
1689210300000|2023-07-13 01:05:00|162.58|159.78|162.77|159.97|162.82|160.02|162.48|159.68|0
1689210600000|2023-07-13 01:10:00|162.87|160.07|163.5|160.7|164.23|161.43|162.67|159.87|0
1689210900000|2023-07-13 01:15:00|163.6|160.8|163.79|160.99|164.09|161.29|163.6|160.8|0
1689211200000|2023-07-13 01:20:00|163.7|160.9|163.99|161.19|164.19|161.39|163.7|160.9|0
1689211500000|2023-07-13 01:25:00|163.94|161.14|163.99|161.19|163.99|161.19|163.79|160.99|0
1689211800000|2023-07-13 01:30:00|163.89|161.09|163.99|161.19|164.08|161.28|163.69|160.89|0
1689212100000|2023-07-13 01:35:00|163.89|161.09|163.79|160.99|163.99|161.19|163.79|160.99|0
1689212400000|2023-07-13 01:40:00|163.89|161.09|164.18|161.38|164.33|161.53|163.88|161.08|0
1689212700000|2023-07-13 01:45:00|164.08|161.28|163.59|160.79|164.08|161.28|163.49|160.69|0
1689213000000|2023-07-13 01:50:00|163.49|160.69|163.59|160.79|163.78|160.98|163.49|160.69|0
1689213300000|2023-07-13 01:55:00|163.68|160.88|163.49|160.69|163.68|160.88|163.39|160.59|0
1689213600000|2023-07-13 02:00:00|163.39|160.59|163.58|160.78|163.68|160.88|163.39|160.59|0
1689213900000|2023-07-13 02:05:00|163.68|160.88|163.48|160.68|163.78|160.98|163.39|160.59|0
1689214200000|2023-07-13 02:10:00|163.39|160.59|163.19|160.39|163.48|160.68|163.09|160.29|0
1689214500000|2023-07-13 02:15:00|163.09|160.29|163.09|160.29|163.19|160.39|162.99|160.19|0
1689214800000|2023-07-13 02:20:00|163.19|160.39|163.09|160.29|163.28|160.48|163.09|160.29|0
1689215100000|2023-07-13 02:25:00|163.04|160.24|162.89|160.09|163.18|160.38|162.79|159.99|0
1689215400000|2023-07-13 02:30:00|162.99|160.19|163.18|160.38|163.38|160.58|162.79|159.99|0
1689215700000|2023-07-13 02:35:00|163.08|160.28|163.28|160.48|163.28|160.48|163.08|160.28|0
1689216000000|2023-07-13 02:40:00|163.18|160.38|163.28|160.48|163.28|160.48|163.08|160.28|0
1689216300000|2023-07-13 02:45:00|163.18|160.38|163.28|160.48|163.28|160.48|163.18|160.38|0
1689216600000|2023-07-13 02:50:00|163.37|160.57|163.18|160.38|163.37|160.57|163.18|160.38|0
1689216900000|2023-07-13 02:55:00|163.08|160.28|162.88|160.08|163.13|160.33|162.88|160.08|0
1689217200000|2023-07-13 03:00:00|162.98|160.18|162.39|159.59|162.98|160.18|162.39|159.59|0
1689217500000|2023-07-13 03:05:00|162.49|159.69|162.49|159.69|162.49|159.69|162.39|159.59|0
1689217800000|2023-07-13 03:10:00|162.39|159.59|162|159.2|162.39|159.59|161.9|159.1|0
1689218100000|2023-07-13 03:15:00|161.99|159.19|161.99|159.19|162.19|159.39|161.9|159.1|0
1689218400000|2023-07-13 03:20:00|161.9|159.1|161.99|159.19|162.09|159.29|161.9|159.1|0
1689218700000|2023-07-13 03:25:00|162.09|159.29|161.99|159.19|162.09|159.29|161.89|159.09|0
1689219000000|2023-07-13 03:30:00|161.89|159.09|161.79|158.99|161.99|159.19|161.5|158.7|0
1689219300000|2023-07-13 03:35:00|161.89|159.09|161.89|159.09|161.89|159.09|161.79|158.99|0
1689219600000|2023-07-13 03:40:00|162.09|159.29|162.08|159.28|162.18|159.38|161.99|159.19|0
1689219900000|2023-07-13 03:45:00|162.04|159.24|161.98|159.18|162.13|159.33|161.89|159.09|0
1689220200000|2023-07-13 03:50:00|161.89|159.09|161.79|158.99|161.98|159.18|161.69|158.89|0
1689220500000|2023-07-13 03:55:00|161.69|158.89|161.4|158.6|161.69|158.89|161.4|158.6|0
1689220800000|2023-07-13 04:00:00|161.49|158.69|161.49|158.69|161.59|158.79|161.4|158.6|0
1689221100000|2023-07-13 04:05:00|161.4|158.6|161.59|158.79|161.59|158.79|161.4|158.6|0
1689221400000|2023-07-13 04:10:00|161.49|158.69|161.39|158.59|161.59|158.79|161.2|158.4|0
1689221700000|2023-07-13 04:15:00|161.44|158.64|161.2|158.4|161.59|158.79|161.2|158.4|0
1689222000000|2023-07-13 04:20:00|161.29|158.49|161.29|158.49|161.39|158.59|161.2|158.4|0
1689222300000|2023-07-13 04:25:00|161.34|158.54|161.19|158.39|161.39|158.59|161.19|158.39|0
1689222600000|2023-07-13 04:30:00|161.24|158.44|161.29|158.49|161.48|158.68|161.19|158.39|0
1689222900000|2023-07-13 04:35:00|161.24|158.44|161.29|158.49|161.29|158.49|161.19|158.39|0
1689223200000|2023-07-13 04:40:00|161.38|158.58|161.38|158.58|161.48|158.68|161.19|158.39|0
1689223500000|2023-07-13 04:45:00|161.48|158.68|161.67|158.87|161.77|158.97|161.48|158.68|0
1689223800000|2023-07-13 04:50:00|161.77|158.97|161.77|158.97|161.87|159.07|161.67|158.87|0
1689224100000|2023-07-13 04:55:00|161.87|159.07|162.26|159.46|162.36|159.56|161.77|158.97|0
1689224400000|2023-07-13 05:00:00|162.36|159.56|162.35|159.55|162.5|159.7|162.16|159.36|0
1689224700000|2023-07-13 05:05:00|162.26|159.46|162.45|159.65|162.74|159.94|162.16|159.36|0
1689225000000|2023-07-13 05:10:00|162.35|159.55|162.25|159.45|162.35|159.55|162.16|159.36|0
1689225300000|2023-07-13 05:15:00|162.21|159.41|162.06|159.26|162.25|159.45|161.76|158.96|0
1689225600000|2023-07-13 05:20:00|161.96|159.16|161.66|158.86|161.96|159.16|161.57|158.77|0
1689225900000|2023-07-13 05:25:00|161.62|158.82|161.96|159.16|161.96|159.16|161.57|158.77|0
1689226200000|2023-07-13 05:30:00|161.91|159.11|161.86|159.06|161.96|159.16|161.56|158.76|0
1689226500000|2023-07-13 05:35:00|161.76|158.96|161.76|158.96|161.95|159.15|161.66|158.86|0
1689226800000|2023-07-13 05:40:00|161.66|158.86|161.46|158.66|161.76|158.96|161.46|158.66|0
1689227100000|2023-07-13 05:45:00|161.56|158.76|162.05|159.25|162.05|159.25|161.46|158.66|0
1689227400000|2023-07-13 05:50:00|162|159.2|162.14|159.34|162.24|159.44|162|159.2|0
1689227700000|2023-07-13 05:55:00|162.05|159.25|162.24|159.44|162.24|159.44|162.04|159.24|0
1689228000000|2023-07-13 06:00:00|162.34|159.54|162.43|159.63|162.92|160.12|162.24|159.44|0
1689228300000|2023-07-13 06:05:00|162.14|159.74|161.99|159.59|162.43|160.03|161.84|159.44|0
1689228600000|2023-07-13 06:10:00|162.04|159.64|161.64|159.24|162.04|159.64|161.45|159.05|0
1689228900000|2023-07-13 06:15:00|161.74|159.34|161.4|159|161.74|159.34|161.25|158.85|0
1689229200000|2023-07-13 06:20:00|161.45|159.05|161.35|158.95|161.6|159.2|161.35|158.95|0
1689229500000|2023-07-13 06:25:00|161.25|158.85|161.35|158.95|161.44|159.04|161.15|158.75|0
1689229800000|2023-07-13 06:30:00|161.4|159|161.54|159.14|161.64|159.24|161.4|159|0
1689230100000|2023-07-13 06:35:00|161.64|159.24|161.83|159.43|161.83|159.43|161.44|159.04|0
1689230400000|2023-07-13 06:40:00|161.73|159.33|161.93|159.53|161.93|159.53|161.64|159.24|0
1689230700000|2023-07-13 06:45:00|162.03|159.63|162.42|160.02|162.51|160.11|161.93|159.53|0
1689231000000|2023-07-13 06:50:00|162.51|160.11|162.22|159.82|162.51|160.11|162.02|159.62|0
1689231300000|2023-07-13 06:55:00|162.12|159.72|161.83|159.43|162.22|159.82|161.83|159.43|0
1689231600000|2023-07-13 07:00:00|162.02|159.62|162.12|159.72|162.51|160.11|162.02|159.62|0
1689231900000|2023-07-13 07:05:00|162.22|159.82|162.21|159.81|162.41|160.01|161.82|159.42|0
1689232200000|2023-07-13 07:10:00|162.12|159.72|161.14|158.74|162.12|159.72|161.04|158.64|0
1689232500000|2023-07-13 07:15:00|161.33|158.93|161.33|158.93|161.63|159.23|161.14|158.74|0
1689232800000|2023-07-13 07:20:00|161.43|159.03|161.72|159.32|161.92|159.52|161.43|159.03|0
1689233100000|2023-07-13 07:25:00|161.67|159.27|161.04|158.64|161.82|159.42|160.94|158.54|0
1689233400000|2023-07-13 07:30:00|160.94|158.54|161.52|159.12|161.72|159.32|160.94|158.54|0
1689233700000|2023-07-13 07:35:00|161.43|159.03|160.65|158.25|161.52|159.12|160.55|158.15|0
1689234000000|2023-07-13 07:40:00|160.74|158.34|160.35|157.95|160.74|158.34|160.16|157.76|0
1689234300000|2023-07-13 07:45:00|160.31|157.91|160.45|158.05|160.55|158.15|160.26|157.86|0
1689234600000|2023-07-13 07:50:00|160.35|157.95|160.25|157.85|160.54|158.14|160.16|157.76|0
1689234900000|2023-07-13 07:55:00|160.3|157.9|160.59|158.19|160.83|158.43|160.25|157.85|0
1689235200000|2023-07-13 08:00:00|160.64|158.24|160.93|158.53|161.03|158.63|160.54|158.14|0
1689235500000|2023-07-13 08:05:00|161.03|158.63|160.83|158.43|161.12|158.72|160.73|158.33|0
1689235800000|2023-07-13 08:10:00|160.73|158.33|160.15|157.75|160.83|158.43|160.15|157.75|0
1689236100000|2023-07-13 08:15:00|160.25|157.85|160.25|157.85|160.34|157.94|160.05|157.65|0
1689236400000|2023-07-13 08:20:00|160.2|157.8|160.15|157.75|160.25|157.85|159.76|157.36|0
1689236700000|2023-07-13 08:25:00|159.95|157.55|160.15|157.75|160.2|157.8|159.66|157.26|0
1689237000000|2023-07-13 08:30:00|160.24|157.84|159.85|157.45|160.44|158.04|159.85|157.45|0
1689237300000|2023-07-13 08:35:00|159.95|157.55|159.85|157.45|160.14|157.74|159.85|157.45|0
1689237600000|2023-07-13 08:40:00|159.95|157.55|159.85|157.45|160.14|157.74|159.85|157.45|0
1689237900000|2023-07-13 08:45:00|159.95|157.55|159.75|157.35|159.95|157.55|159.51|157.11|0
1689238200000|2023-07-13 08:50:00|159.66|157.26|159.46|157.06|159.66|157.26|159.36|156.96|0
1689238500000|2023-07-13 08:55:00|159.36|156.96|159.65|157.25|159.85|157.45|159.36|156.96|0
1689238800000|2023-07-13 09:00:00|159.56|157.16|159.36|156.96|159.65|157.25|159.36|156.96|0
1689239100000|2023-07-13 09:05:00|159.26|156.86|159.36|156.96|159.65|157.25|159.26|156.86|0
1689239400000|2023-07-13 09:10:00|159.46|157.06|159.36|156.96|159.46|157.06|159.26|156.86|0
1689239700000|2023-07-13 09:15:00|159.26|156.86|158.97|156.57|159.36|156.96|158.78|156.38|0
1689240000000|2023-07-13 09:20:00|158.87|156.47|158.97|156.57|159.07|156.67|158.68|156.28|0
1689240300000|2023-07-13 09:25:00|159.07|156.67|159.16|156.76|159.16|156.76|158.87|156.47|0
1689240600000|2023-07-13 09:30:00|159.26|156.86|159.55|157.15|159.64|157.24|159.26|156.86|0
1689240900000|2023-07-13 09:35:00|159.45|157.05|159.83|157.43|159.84|157.44|159.45|157.05|0
1689241200000|2023-07-13 09:40:00|159.64|157.24|160.22|157.82|160.51|158.11|159.64|157.24|0
1689241500000|2023-07-13 09:45:00|160.17|157.77|159.83|157.43|160.51|158.11|159.74|157.34|0
1689241800000|2023-07-13 09:50:00|159.78|157.38|159.68|157.28|160.07|157.67|159.59|157.19|0
1689242100000|2023-07-13 09:55:00|159.59|157.19|159.88|157.48|159.98|157.58|159.59|157.19|0
1689242400000|2023-07-13 10:00:00|159.78|157.38|159.68|157.28|159.88|157.48|159.49|157.09|0
1689242700000|2023-07-13 10:05:00|159.58|157.18|160.36|157.96|160.36|157.96|159.49|157.09|0
1689243000000|2023-07-13 10:10:00|160.46|158.06|159.87|157.47|160.65|158.25|159.87|157.47|0
1689243300000|2023-07-13 10:15:00|159.97|157.57|159.58|157.18|159.97|157.57|159.58|157.18|0
1689243600000|2023-07-13 10:20:00|159.48|157.08|159.58|157.18|159.68|157.28|159.29|156.89|0
1689243900000|2023-07-13 10:25:00|159.68|157.28|159.63|157.23|159.77|157.37|159.58|157.18|0
1689244200000|2023-07-13 10:30:00|159.67|157.27|159.29|156.89|159.67|157.27|159.09|156.69|0
1689244500000|2023-07-13 10:35:00|159.19|156.79|159.28|156.88|159.48|157.08|159.19|156.79|0
1689244800000|2023-07-13 10:40:00|159.38|156.98|159.09|156.69|159.38|156.98|158.99|156.59|0
1689245100000|2023-07-13 10:45:00|159.19|156.79|158.99|156.59|159.19|156.79|158.7|156.3|0
1689245400000|2023-07-13 10:50:00|159.04|156.64|158.99|156.59|159.09|156.69|158.89|156.49|0
1689245700000|2023-07-13 10:55:00|158.94|156.54|159.08|156.68|159.08|156.68|158.89|156.49|0
1689246000000|2023-07-13 11:00:00|158.99|156.59|159.18|156.78|159.47|157.07|158.99|156.59|0
1689246300000|2023-07-13 11:05:00|159.28|156.88|159.47|157.07|159.47|157.07|159.08|156.68|0
1689246600000|2023-07-13 11:10:00|159.37|156.97|159.95|157.55|160.05|157.65|159.37|156.97|0
1689246900000|2023-07-13 11:15:00|159.86|157.46|159.85|157.45|160.05|157.65|159.81|157.41|0
1689247200000|2023-07-13 11:20:00|159.76|157.36|159.95|157.55|159.95|157.55|159.66|157.26|0
1689247500000|2023-07-13 11:25:00|159.85|157.45|159.56|157.16|159.85|157.45|159.46|157.06|0
1689247800000|2023-07-13 11:30:00|159.46|157.06|159.22|156.82|159.46|157.06|158.98|156.58|0
1689248100000|2023-07-13 11:35:00|159.27|156.87|158.69|156.29|159.27|156.87|158.69|156.29|0
1689248400000|2023-07-13 11:40:00|158.59|156.19|158.97|156.57|159.27|156.87|158.59|156.19|0
1689248700000|2023-07-13 11:45:00|158.88|156.48|158.78|156.38|158.97|156.57|158.49|156.09|0
1689249000000|2023-07-13 11:50:00|158.83|156.43|158.68|156.28|159.07|156.67|158.68|156.28|0
1689249300000|2023-07-13 11:55:00|158.58|156.18|158.29|155.89|158.78|156.38|158.29|155.89|0
1689249600000|2023-07-13 12:00:00|158.2|155.8|158.29|155.89|158.39|155.99|158.1|155.7|0
1689249900000|2023-07-13 12:05:00|158.39|155.99|158.48|156.08|158.68|156.28|158.29|155.89|0
1689250200000|2023-07-13 12:10:00|158.39|155.99|158.19|155.79|158.39|155.99|158|155.6|0
1689250500000|2023-07-13 12:15:00|158.29|155.89|158.48|156.08|158.48|156.08|158.1|155.7|0
1689250800000|2023-07-13 12:20:00|158.38|155.98|158.58|156.18|158.77|156.37|158.29|155.89|0
1689251100000|2023-07-13 12:25:00|158.48|156.08|158.77|156.37|158.92|156.52|158.48|156.08|0
1689251400000|2023-07-13 12:30:00|158.72|156.32|159.3|156.9|159.74|157.34|157.66|155.26|0
1689251700000|2023-07-13 12:35:00|159.44|157.04|159.44|157.04|160.71|158.31|159.25|156.85|0
1689252000000|2023-07-13 12:40:00|159.35|156.95|158.28|155.88|159.73|157.33|158.18|155.78|0
1689252300000|2023-07-13 12:45:00|158.38|155.98|158.86|156.46|158.86|156.46|158.09|155.69|0
1689252600000|2023-07-13 12:50:00|158.96|156.56|159.44|157.04|159.83|157.43|158.76|156.36|0
1689252900000|2023-07-13 12:55:00|159.53|157.13|158.37|155.97|159.53|157.13|158.18|155.78|0
1689253200000|2023-07-13 13:00:00|158.28|155.88|157.89|155.49|158.47|156.07|157.89|155.49|0
1689253500000|2023-07-13 13:05:00|157.99|155.59|158.76|156.36|158.76|156.36|157.89|155.49|0
1689253800000|2023-07-13 13:10:00|158.81|156.41|158.27|155.87|158.95|156.55|157.98|155.58|0
1689254100000|2023-07-13 13:15:00|158.23|155.83|158.46|156.06|158.46|156.06|157.98|155.58|0
1689254400000|2023-07-13 13:20:00|158.37|155.97|157.88|155.48|158.46|156.06|157.88|155.48|0
1689254700000|2023-07-13 13:25:00|157.98|155.58|157.59|155.19|158.17|155.77|157.31|154.91|0
1689255000000|2023-07-13 13:30:00|157.79|155.39|156.25|153.85|159.23|156.83|156.16|153.76|0
1689255300000|2023-07-13 13:35:00|156.35|153.95|156.63|154.23|156.63|154.23|155.49|153.09|0
1689255600000|2023-07-13 13:40:00|156.73|154.33|156.15|153.75|156.73|154.33|155.68|153.28|0
1689255900000|2023-07-13 13:45:00|156.06|153.66|156.44|154.04|156.92|154.52|155.96|153.56|0
1689256200000|2023-07-13 13:50:00|156.25|153.85|155.39|152.99|156.34|153.94|155.39|152.99|0
1689256500000|2023-07-13 13:55:00|158|155.6|156.21|153.81|158|155.6|155.73|153.33|0
1689256800000|2023-07-13 14:00:00|156.11|153.71|156.68|154.28|156.87|154.47|156.01|153.61|0
1689257100000|2023-07-13 14:05:00|156.59|154.19|156.39|153.99|157.54|155.14|156.3|153.9|0
1689257400000|2023-07-13 14:10:00|156.49|154.09|156.96|154.56|157.44|155.04|155.92|153.52|0
1689257700000|2023-07-13 14:15:00|156.87|154.47|157.44|155.04|157.54|155.14|156.39|153.99|0
1689258000000|2023-07-13 14:20:00|157.54|155.14|156.87|154.47|158.31|155.91|156.87|154.47|0
1689258300000|2023-07-13 14:25:00|157.15|154.75|158.11|155.71|158.11|155.71|157.06|154.66|0
1689258600000|2023-07-13 14:30:00|158.21|155.81|156.96|154.56|158.21|155.81|156.77|154.37|0
1689258900000|2023-07-13 14:35:00|156.77|154.37|155.41|153.01|156.86|154.46|154.84|152.44|0
1689259200000|2023-07-13 14:40:00|155.51|153.11|155.51|153.11|155.89|153.49|155.13|152.73|0
1689259500000|2023-07-13 14:45:00|155.32|152.92|155.79|153.39|156.27|153.87|154.93|152.53|0
1689259800000|2023-07-13 14:50:00|155.98|153.58|155.89|153.49|156.37|153.97|155.5|153.1|0
1689260100000|2023-07-13 14:55:00|155.79|153.39|154.93|152.53|156.08|153.68|154.93|152.53|0
1689260400000|2023-07-13 15:00:00|154.83|152.43|154.55|152.15|155.12|152.72|154.55|152.15|0
1689260700000|2023-07-13 15:05:00|154.45|152.05|155.31|152.91|155.69|153.29|154.45|152.05|0
1689261000000|2023-07-13 15:10:00|155.4|153|156.55|154.15|156.55|154.15|155.21|152.81|0
1689261300000|2023-07-13 15:15:00|156.45|154.05|155.59|153.19|156.45|154.05|155.5|153.1|0
1689261600000|2023-07-13 15:20:00|155.69|153.29|155.4|153|156.36|153.96|155.21|152.81|0
1689261900000|2023-07-13 15:25:00|155.49|153.09|156.07|153.67|156.26|153.86|155.4|153|0
1689262200000|2023-07-13 15:30:00|156.16|153.76|156.74|154.34|156.83|154.43|156.07|153.67|0
1689262500000|2023-07-13 15:35:00|156.64|154.24|155.68|153.28|156.74|154.34|155.59|153.19|0
1689262800000|2023-07-13 15:40:00|155.78|153.38|155.3|152.9|155.97|153.57|155.2|152.8|0
1689263100000|2023-07-13 15:45:00|155.2|152.8|155.3|152.9|155.58|153.18|155.2|152.8|0
1689263400000|2023-07-13 15:50:00|155.39|152.99|155.39|152.99|155.49|153.09|155.2|152.8|0
1689263700000|2023-07-13 15:55:00|155.3|152.9|154.63|152.23|155.3|152.9|154.53|152.13|0
1689264000000|2023-07-13 16:00:00|154.53|152.13|153.77|151.37|154.91|152.51|153.77|151.37|0
1689264300000|2023-07-13 16:05:00|153.87|151.47|154.15|151.75|154.43|152.03|153.87|151.47|0
1689264600000|2023-07-13 16:10:00|154.24|151.84|154.34|151.94|154.72|152.32|153.96|151.56|0
1689264900000|2023-07-13 16:15:00|154.24|151.84|154.34|151.94|154.34|151.94|153.77|151.37|0
1689265200000|2023-07-13 16:20:00|154.43|152.03|154.05|151.65|154.81|152.41|153.58|151.18|0
1689265500000|2023-07-13 16:25:00|154.14|151.74|154.05|151.65|154.33|151.93|153.76|151.36|0
1689265800000|2023-07-13 16:30:00|154.14|151.74|153.57|151.17|154.24|151.84|152.82|150.42|0
1689266100000|2023-07-13 16:35:00|153.48|151.08|153.57|151.17|153.86|151.46|153.38|150.98|0
1689266400000|2023-07-13 16:40:00|153.67|151.27|153.66|151.26|154.04|151.64|153.48|151.08|0
1689266700000|2023-07-13 16:45:00|153.57|151.17|155.23|152.83|155.42|153.02|153.57|151.17|0
1689267000000|2023-07-13 16:50:00|155.32|152.92|154.75|152.35|155.32|152.92|154.47|152.07|0
1689267300000|2023-07-13 16:55:00|154.85|152.45|155.03|152.63|155.89|153.49|154.85|152.45|0
1689267600000|2023-07-13 17:00:00|155.13|152.73|155.7|153.3|155.79|153.39|155.13|152.73|0
1689267900000|2023-07-13 17:05:00|155.6|153.2|156.46|154.06|156.55|154.15|155.41|153.01|0
1689268200000|2023-07-13 17:10:00|156.65|154.25|155.41|153.01|156.84|154.44|155.41|153.01|0
1689268500000|2023-07-13 17:15:00|155.5|153.1|155.03|152.63|155.6|153.2|154.93|152.53|0
1689268800000|2023-07-13 17:20:00|154.93|152.53|155.12|152.72|155.41|153.01|154.84|152.44|0
1689269100000|2023-07-13 17:25:00|155.03|152.63|154.93|152.53|155.03|152.63|154.65|152.25|0
1689269400000|2023-07-13 17:30:00|154.84|152.44|154.64|152.24|154.84|152.44|154.27|151.87|0
1689269700000|2023-07-13 17:35:00|154.55|152.15|154.55|152.15|154.83|152.43|154.45|152.05|0
1689270000000|2023-07-13 17:40:00|154.45|152.05|154.55|152.15|154.64|152.24|154.36|151.96|0
1689270300000|2023-07-13 17:45:00|154.45|152.05|154.55|152.15|154.83|152.43|154.26|151.86|0
1689270600000|2023-07-13 17:50:00|154.64|152.24|154.64|152.24|155.02|152.62|154.54|152.14|0
1689270900000|2023-07-13 17:55:00|154.73|152.33|154.83|152.43|155.02|152.62|154.54|152.14|0
1689271200000|2023-07-13 18:00:00|154.73|152.33|154.73|152.33|155.02|152.62|154.64|152.24|0
1689271500000|2023-07-13 18:05:00|154.82|152.42|153.5|151.1|154.82|152.42|153.31|150.91|0
1689271800000|2023-07-13 18:10:00|153.6|151.2|153.22|150.82|153.6|151.2|153.12|150.72|0
1689272100000|2023-07-13 18:15:00|153.12|150.72|153.12|150.72|153.31|150.91|152.65|150.25|0
1689272400000|2023-07-13 18:20:00|153.03|150.63|153.12|150.72|153.21|150.81|152.75|150.35|0
1689272700000|2023-07-13 18:25:00|153.21|150.81|154.06|151.66|154.25|151.85|153.12|150.72|0
1689273000000|2023-07-13 18:30:00|154.16|151.76|153.59|151.19|154.53|152.13|153.49|151.09|0
1689273300000|2023-07-13 18:35:00|153.68|151.28|153.77|151.37|153.96|151.56|153.31|150.91|0
1689273600000|2023-07-13 18:40:00|153.87|151.47|153.49|151.09|154.15|151.75|153.3|150.9|0
1689273900000|2023-07-13 18:45:00|153.58|151.18|152.93|150.53|153.58|151.18|152.74|150.34|0
1689274200000|2023-07-13 18:50:00|152.83|150.43|153.39|150.99|153.39|150.99|152.55|150.15|0
1689274500000|2023-07-13 18:55:00|153.3|150.9|152.55|150.15|153.3|150.9|152.55|150.15|0
1689274800000|2023-07-13 19:00:00|152.64|150.24|151.89|149.49|152.73|150.33|151.7|149.3|0
1689275100000|2023-07-13 19:05:00|151.8|149.4|152.08|149.68|152.36|149.96|151.7|149.3|0
1689275400000|2023-07-13 19:10:00|151.98|149.58|150.86|148.46|151.98|149.58|150.21|147.81|0
1689275700000|2023-07-13 19:15:00|150.77|148.37|151.42|149.02|152.07|149.67|150.58|148.18|0
1689276000000|2023-07-13 19:20:00|151.33|148.93|151.14|148.74|151.33|148.93|150.63|148.23|0
1689276300000|2023-07-13 19:25:00|151.23|148.83|150.58|148.18|151.42|149.02|150.39|147.99|0
1689276600000|2023-07-13 19:30:00|150.95|148.55|151.04|148.64|151.14|148.74|150.12|147.72|0
1689276900000|2023-07-13 19:35:00|150.86|148.46|149.84|147.44|151.14|148.74|149.84|147.44|0
1689277200000|2023-07-13 19:40:00|150.02|147.62|148.36|145.96|150.11|147.71|148.36|145.96|0
1689277500000|2023-07-13 19:45:00|148.45|146.05|149.83|147.43|150.02|147.62|148.36|145.96|0
1689277800000|2023-07-13 19:50:00|149.93|147.53|152.03|149.63|152.59|150.19|149.65|147.25|0
1689278100000|2023-07-13 19:55:00|152.13|149.73|153.34|150.94|153.34|150.94|152.13|149.73|0
1689278400000|2023-07-13 20:00:00|153.24|150.84|154.08|151.68|154.08|151.68|153.06|150.66|0
1689278700000|2023-07-13 20:05:00|153.99|151.59|153.71|151.31|154.08|151.68|153.61|151.21|0
1689279000000|2023-07-13 20:10:00|153.89|151.49|154.27|151.87|154.27|151.87|153.8|151.4|0
1689279300000|2023-07-13 20:15:00|154.47|151.67|154.47|151.67|154.47|151.67|154.19|151.39|0
1689279600000|2023-07-13 20:20:00|154.56|151.76|154.65|151.85|154.65|151.85|154.47|151.67|0
1689279900000|2023-07-13 20:25:00|154.7|151.9|154.93|152.13|154.93|152.13|154.7|151.9|0
1689280200000|2023-07-13 20:30:00|154.84|152.04|155.12|152.32|155.12|152.32|154.84|152.04|0
1689280500000|2023-07-13 20:35:00|155.21|152.41|154.84|152.04|155.21|152.41|154.74|151.94|0
1689280800000|2023-07-13 20:40:00|154.93|152.13|155.12|152.32|155.12|152.32|154.93|152.13|0
1689281100000|2023-07-13 20:45:00|155.21|152.41|155.02|152.22|155.21|152.41|155.02|152.22|0
1689281400000|2023-07-13 20:50:00|155.12|152.32|155.02|152.22|155.12|152.32|154.93|152.13|0
1689281700000|2023-07-13 20:55:00|154.97|152.17|154.79|151.99|155.02|152.22|154.74|151.94|0
1689282000000|2023-07-13 21:00:00|154.9|152.1|154.75|151.95|154.93|152.13|154.75|151.95|0
1689282300000|2023-07-13 21:05:00|154.76|151.96|154.71|151.91|154.79|151.99|154.69|151.89|0
1689282600000|2023-07-13 21:10:00|154.7|151.9|154.76|151.96|154.8|152|154.69|151.89|0
1689282900000|2023-07-13 21:15:00|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1689283200000|2023-07-13 21:20:00|154.76|151.96|154.77|151.97|154.78|151.98|154.74|151.94|0
1689283500000|2023-07-13 21:25:00|154.78|151.98|154.71|151.91|154.78|151.98|154.64|151.84|0
1689283800000|2023-07-13 21:30:00|154.74|151.94|154.65|151.85|154.74|151.94|154.54|151.74|0
1689284100000|2023-07-13 21:35:00|154.68|151.88|154.64|151.84|154.68|151.88|154.61|151.81|0
1689284400000|2023-07-13 21:40:00|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1689284700000|2023-07-13 21:45:00|154.57|151.77|154.66|151.86|154.66|151.86|154.57|151.77|0
1689285000000|2023-07-13 21:50:00|154.59|151.79|154.61|151.81|154.72|151.92|154.58|151.78|0
1689285300000|2023-07-13 21:55:00|154.62|151.82|154.62|151.82|154.7|151.9|154.61|151.81|0
1689285600000|2023-07-13 22:00:00|154.86|152.06|154.72|151.92|155.05|152.25|154.49|151.69|0
1689285900000|2023-07-13 22:05:00|154.62|151.82|154.43|151.63|154.72|151.92|154.39|151.59|0
1689286200000|2023-07-13 22:10:00|154.39|151.59|154.06|151.26|154.39|151.59|153.87|151.07|0
1689286500000|2023-07-13 22:15:00|154.01|151.21|154.06|151.26|154.15|151.35|153.68|150.88|0
1689286800000|2023-07-13 22:20:00|153.96|151.16|154.15|151.35|154.15|151.35|153.96|151.16|0
1689287100000|2023-07-13 22:25:00|154.05|151.25|153.87|151.07|154.05|151.25|153.87|151.07|0
1689287400000|2023-07-13 22:30:00|153.96|151.16|153.77|150.97|153.96|151.16|153.68|150.88|0
1689287700000|2023-07-13 22:35:00|153.68|150.88|154.05|151.25|154.05|151.25|153.68|150.88|0
1689288000000|2023-07-13 22:40:00|153.96|151.16|154.05|151.25|154.14|151.34|153.96|151.16|0
1689288300000|2023-07-13 22:45:00|154.14|151.34|154.14|151.34|154.24|151.44|154.05|151.25|0
1689288600000|2023-07-13 22:50:00|154.05|151.25|154.14|151.34|154.14|151.34|153.95|151.15|0
1689288900000|2023-07-13 22:55:00|154.09|151.29|154.04|151.24|154.09|151.29|153.95|151.15|0
1689289200000|2023-07-13 23:00:00|154.14|151.34|153.86|151.06|154.14|151.34|153.86|151.06|0
1689289500000|2023-07-13 23:05:00|153.81|151.01|153.85|151.05|153.95|151.15|153.76|150.96|0
1689289800000|2023-07-13 23:10:00|153.95|151.15|153.67|150.87|153.95|151.15|153.67|150.87|0
1689290100000|2023-07-13 23:15:00|153.57|150.77|153.66|150.86|153.66|150.86|153.48|150.68|0
1689290400000|2023-07-13 23:20:00|153.57|150.77|153.66|150.86|153.76|150.96|153.57|150.77|0
1689290700000|2023-07-13 23:25:00|153.76|150.96|153.75|150.95|153.76|150.96|153.48|150.68|0
1689291000000|2023-07-13 23:30:00|153.94|151.14|153.94|151.14|154.03|151.23|153.85|151.05|0
1689291300000|2023-07-13 23:35:00|154.03|151.23|154.22|151.42|154.22|151.42|154.03|151.23|0
1689291600000|2023-07-13 23:40:00|154.17|151.37|154.22|151.42|154.31|151.51|154.13|151.33|0
1689291900000|2023-07-13 23:45:00|154.12|151.32|154.78|151.98|154.78|151.98|154.12|151.32|0
1689292200000|2023-07-13 23:50:00|154.87|152.07|154.68|151.88|154.97|152.17|154.59|151.79|0
1689292500000|2023-07-13 23:55:00|154.64|151.84|154.31|151.51|154.68|151.88|154.21|151.41|0
1689292800000|2023-07-14 00:00:00|154.5|151.7|155.15|152.35|155.15|152.35|154.31|151.51|0
1689293100000|2023-07-14 00:05:00|155.06|152.26|154.96|152.16|155.15|152.35|154.77|151.97|0
1689293400000|2023-07-14 00:10:00|154.92|152.12|154.96|152.16|155.06|152.26|154.77|151.97|0
1689293700000|2023-07-14 00:15:00|154.87|152.07|155.15|152.35|155.34|152.54|154.87|152.07|0
1689294000000|2023-07-14 00:20:00|155.24|152.44|156.04|153.24|156.09|153.29|155.15|152.35|0
1689294300000|2023-07-14 00:25:00|156|153.2|156.37|153.57|156.56|153.76|156|153.2|0
1689294600000|2023-07-14 00:30:00|156.28|153.48|155.99|153.19|156.28|153.48|155.9|153.1|0
1689294900000|2023-07-14 00:35:00|155.95|153.15|155.9|153.1|156.09|153.29|155.8|153|0
1689295200000|2023-07-14 00:40:00|155.99|153.19|155.61|152.81|156.09|153.29|155.52|152.72|0
1689295500000|2023-07-14 00:45:00|155.71|152.91|155.89|153.09|155.89|153.09|155.71|152.91|0
1689295800000|2023-07-14 00:50:00|155.8|153|156.18|153.38|156.18|153.38|155.7|152.9|0
1689296100000|2023-07-14 00:55:00|156.08|153.28|155.99|153.19|156.27|153.47|155.99|153.19|0
1689296400000|2023-07-14 01:00:00|156.08|153.28|156.17|153.37|156.17|153.37|155.7|152.9|0
1689296700000|2023-07-14 01:05:00|156.08|153.28|155.89|153.09|156.27|153.47|155.79|152.99|0
1689297000000|2023-07-14 01:10:00|155.98|153.18|155.75|152.95|155.98|153.18|155.75|152.95|0
1689297300000|2023-07-14 01:15:00|155.7|152.9|156.07|153.27|156.17|153.37|155.51|152.71|0
1689297600000|2023-07-14 01:20:00|155.98|153.18|156.07|153.27|156.26|153.46|155.88|153.08|0
1689297900000|2023-07-14 01:25:00|155.98|153.18|155.88|153.08|156.17|153.37|155.79|152.99|0
1689298200000|2023-07-14 01:30:00|155.93|153.13|155.88|153.08|155.98|153.18|155.6|152.8|0
1689298500000|2023-07-14 01:35:00|155.79|152.99|155.97|153.17|156.16|153.36|155.79|152.99|0
1689298800000|2023-07-14 01:40:00|156.07|153.27|155.78|152.98|156.26|153.46|155.78|152.98|0
1689299100000|2023-07-14 01:45:00|155.69|152.89|155.5|152.7|155.88|153.08|155.4|152.6|0
1689299400000|2023-07-14 01:50:00|155.59|152.79|155.5|152.7|155.83|153.03|155.4|152.6|0
1689299700000|2023-07-14 01:55:00|155.4|152.6|155.21|152.41|155.5|152.7|155.02|152.22|0
1689300000000|2023-07-14 02:00:00|155.12|152.32|154.93|152.13|155.21|152.41|154.83|152.03|0
1689300300000|2023-07-14 02:05:00|155.02|152.22|155.16|152.36|155.21|152.41|154.93|152.13|0
1689300600000|2023-07-14 02:10:00|155.12|152.32|154.93|152.13|155.21|152.41|154.93|152.13|0
1689300900000|2023-07-14 02:15:00|154.83|152.03|154.55|151.75|155.02|152.22|154.55|151.75|0
1689301200000|2023-07-14 02:20:00|154.64|151.84|154.64|151.84|154.74|151.94|154.55|151.75|0
1689301500000|2023-07-14 02:25:00|154.78|151.98|154.64|151.84|154.83|152.03|154.64|151.84|0
1689301800000|2023-07-14 02:30:00|154.73|151.93|154.83|152.03|154.92|152.12|154.64|151.84|0
1689302100000|2023-07-14 02:35:00|154.73|151.93|154.82|152.02|154.83|152.03|154.64|151.84|0
1689302400000|2023-07-14 02:40:00|154.73|151.93|154.63|151.83|154.73|151.93|154.63|151.83|0
1689302700000|2023-07-14 02:45:00|154.54|151.74|154.16|151.36|154.54|151.74|153.88|151.08|0
1689303000000|2023-07-14 02:50:00|154.12|151.32|154.26|151.46|154.26|151.46|153.98|151.18|0
1689303300000|2023-07-14 02:55:00|154.21|151.41|154.16|151.36|154.26|151.46|154.16|151.36|0
1689303600000|2023-07-14 03:00:00|154.21|151.41|154.07|151.27|154.25|151.45|153.97|151.17|0
1689303900000|2023-07-14 03:05:00|153.97|151.17|154.06|151.26|154.16|151.36|153.97|151.17|0
1689304200000|2023-07-14 03:10:00|154.16|151.36|153.97|151.17|154.16|151.36|153.97|151.17|0
1689304500000|2023-07-14 03:15:00|154.06|151.26|153.87|151.07|154.16|151.36|153.87|151.07|0
1689304800000|2023-07-14 03:20:00|153.97|151.17|154.15|151.35|154.15|151.35|153.87|151.07|0
1689305100000|2023-07-14 03:25:00|154.06|151.26|154.25|151.45|154.34|151.54|153.97|151.17|0
1689305400000|2023-07-14 03:30:00|154.15|151.35|154.15|151.35|154.25|151.45|154.06|151.26|0
1689305700000|2023-07-14 03:35:00|154.06|151.26|153.87|151.07|154.15|151.35|153.77|150.97|0
1689306000000|2023-07-14 03:40:00|153.82|151.02|153.49|150.69|153.87|151.07|153.49|150.69|0
1689306300000|2023-07-14 03:45:00|153.59|150.79|153.58|150.78|153.68|150.88|153.4|150.6|0
1689306600000|2023-07-14 03:50:00|153.54|150.74|153.77|150.97|153.77|150.97|153.49|150.69|0
1689306900000|2023-07-14 03:55:00|153.86|151.06|153.77|150.97|153.86|151.06|153.68|150.88|0
1689307200000|2023-07-14 04:00:00|153.86|151.06|154.33|151.53|154.33|151.53|153.86|151.06|0
1689307500000|2023-07-14 04:05:00|154.28|151.48|154.05|151.25|154.33|151.53|153.95|151.15|0
1689307800000|2023-07-14 04:10:00|153.95|151.15|154.23|151.43|154.23|151.43|153.95|151.15|0
1689308100000|2023-07-14 04:15:00|154.33|151.53|154.23|151.43|154.33|151.53|154.14|151.34|0
1689308400000|2023-07-14 04:20:00|154.14|151.34|154.23|151.43|154.23|151.43|153.95|151.15|0
1689308700000|2023-07-14 04:25:00|154.18|151.38|154.23|151.43|154.23|151.43|154.13|151.33|0
1689309000000|2023-07-14 04:30:00|154.13|151.33|154.23|151.43|154.23|151.43|154.04|151.24|0
1689309300000|2023-07-14 04:35:00|154.13|151.33|154.23|151.43|154.32|151.52|154.13|151.33|0
1689309600000|2023-07-14 04:40:00|154.13|151.33|154.13|151.33|154.22|151.42|154.04|151.24|0
1689309900000|2023-07-14 04:45:00|154.04|151.24|154.13|151.33|154.22|151.42|153.94|151.14|0
1689310200000|2023-07-14 04:50:00|154.22|151.42|154.22|151.42|154.22|151.42|154.13|151.33|0
1689310500000|2023-07-14 04:55:00|154.13|151.33|154.22|151.42|154.41|151.61|154.13|151.33|0
1689310800000|2023-07-14 05:00:00|154.31|151.51|154.31|151.51|154.78|151.98|154.22|151.42|0
1689311100000|2023-07-14 05:05:00|154.41|151.61|154.69|151.89|154.78|151.98|154.41|151.61|0
1689311400000|2023-07-14 05:10:00|154.59|151.79|154.31|151.51|154.69|151.89|154.22|151.42|0
1689311700000|2023-07-14 05:15:00|154.21|151.41|154.31|151.51|154.31|151.51|154.12|151.32|0
1689312000000|2023-07-14 05:20:00|154.21|151.41|154.31|151.51|154.31|151.51|154.21|151.41|0
1689312300000|2023-07-14 05:25:00|154.4|151.6|154.4|151.6|154.4|151.6|154.21|151.41|0
1689312600000|2023-07-14 05:30:00|154.35|151.55|154.3|151.5|154.4|151.6|154.12|151.32|0
1689312900000|2023-07-14 05:35:00|154.4|151.6|154.58|151.78|154.58|151.78|154.21|151.41|0
1689313200000|2023-07-14 05:40:00|154.49|151.69|154.77|151.97|154.86|152.06|154.39|151.59|0
1689313500000|2023-07-14 05:45:00|154.86|152.06|153.83|151.03|154.96|152.16|153.74|150.94|0
1689313800000|2023-07-14 05:50:00|153.92|151.12|154.11|151.31|154.2|151.4|153.83|151.03|0
1689314100000|2023-07-14 05:55:00|154.2|151.4|153.45|150.65|154.2|151.4|153.45|150.65|0
1689314400000|2023-07-14 06:00:00|153.55|150.75|153.73|150.93|154.11|151.31|153.36|150.56|0
1689314700000|2023-07-14 06:05:00|153.53|151.13|153.53|151.13|153.91|151.51|153.34|150.94|0
1689315000000|2023-07-14 06:10:00|153.49|151.09|153.53|151.13|153.53|151.13|153.16|150.76|0
1689315300000|2023-07-14 06:15:00|153.62|151.22|153.9|151.5|153.9|151.5|153.58|151.18|0
1689315600000|2023-07-14 06:20:00|153.81|151.41|153.81|151.41|153.9|151.5|153.62|151.22|0
1689315900000|2023-07-14 06:25:00|153.86|151.46|154.27|151.87|154.37|151.97|153.81|151.41|0
1689316200000|2023-07-14 06:30:00|154.37|151.97|154.18|151.78|154.37|151.97|154.09|151.69|0
1689316500000|2023-07-14 06:35:00|154.23|151.83|154.74|152.34|154.79|152.39|154.18|151.78|0
1689316800000|2023-07-14 06:40:00|154.84|152.44|154.83|152.43|154.84|152.44|154.36|151.96|0
1689317100000|2023-07-14 06:45:00|154.93|152.53|154.79|152.39|155.02|152.62|154.74|152.34|0
1689317400000|2023-07-14 06:50:00|154.74|152.34|154.83|152.43|154.83|152.43|154.55|152.15|0
1689317700000|2023-07-14 06:55:00|154.74|152.34|155.58|153.18|155.68|153.28|154.55|152.15|0
1689318000000|2023-07-14 07:00:00|155.3|152.9|154.64|152.24|155.3|152.9|154.45|152.05|0
1689318300000|2023-07-14 07:05:00|154.55|152.15|153.98|151.58|154.55|152.15|153.79|151.39|0
1689318600000|2023-07-14 07:10:00|154.07|151.67|153.7|151.3|154.17|151.77|153.7|151.3|0
1689318900000|2023-07-14 07:15:00|153.75|151.35|154.45|152.05|154.45|152.05|153.7|151.3|0
1689319200000|2023-07-14 07:20:00|154.35|151.95|154.73|152.33|155.11|152.71|154.26|151.86|0
1689319500000|2023-07-14 07:25:00|154.82|152.42|154.54|152.14|154.82|152.42|154.35|151.95|0
1689319800000|2023-07-14 07:30:00|154.59|152.19|154.82|152.42|155.1|152.7|154.54|152.14|0
1689320100000|2023-07-14 07:35:00|154.73|152.33|154.63|152.23|154.91|152.51|154.49|152.09|0
1689320400000|2023-07-14 07:40:00|154.72|152.32|154.53|152.13|154.72|152.32|154.44|152.04|0
1689320700000|2023-07-14 07:45:00|154.44|152.04|153.97|151.57|154.44|152.04|153.78|151.38|0
1689321000000|2023-07-14 07:50:00|154.06|151.66|153.41|151.01|154.16|151.76|153.41|151.01|0
1689321300000|2023-07-14 07:55:00|153.5|151.1|153.59|151.19|153.69|151.29|153.41|151.01|0
1689321600000|2023-07-14 08:00:00|153.69|151.29|153.78|151.38|153.87|151.47|153.22|150.82|0
1689321900000|2023-07-14 08:05:00|153.87|151.47|153.49|151.09|153.87|151.47|153.12|150.72|0
1689322200000|2023-07-14 08:10:00|153.4|151|153.68|151.28|153.78|151.38|153.21|150.81|0
1689322500000|2023-07-14 08:15:00|153.77|151.37|153.49|151.09|153.77|151.37|153.4|151|0
1689322800000|2023-07-14 08:20:00|153.59|151.19|153.77|151.37|153.87|151.47|153.49|151.09|0
1689323100000|2023-07-14 08:25:00|153.73|151.33|153.77|151.37|153.96|151.56|153.68|151.28|0
1689323400000|2023-07-14 08:30:00|153.68|151.28|153.49|151.09|153.77|151.37|153.4|151|0
1689323700000|2023-07-14 08:35:00|153.58|151.18|153.16|150.76|153.77|151.37|153.16|150.76|0
1689324000000|2023-07-14 08:40:00|153.21|150.81|153.11|150.71|153.3|150.9|153.11|150.71|0
1689324300000|2023-07-14 08:45:00|153.16|150.76|153.48|151.08|153.58|151.18|153.11|150.71|0
1689324600000|2023-07-14 08:50:00|153.53|151.13|153.58|151.18|153.67|151.27|153.39|150.99|0
1689324900000|2023-07-14 08:55:00|153.67|151.27|154.14|151.74|154.14|151.74|153.58|151.18|0
1689325200000|2023-07-14 09:00:00|154.04|151.64|154.04|151.64|154.32|151.92|153.95|151.55|0
1689325500000|2023-07-14 09:05:00|153.95|151.55|153.95|151.55|154.13|151.73|153.95|151.55|0
1689325800000|2023-07-14 09:10:00|154.04|151.64|153.85|151.45|154.04|151.64|153.76|151.36|0
1689326100000|2023-07-14 09:15:00|153.76|151.36|153.66|151.26|153.81|151.41|153.66|151.26|0
1689326400000|2023-07-14 09:20:00|153.57|151.17|153.85|151.45|154.04|151.64|153.57|151.17|0
1689326700000|2023-07-14 09:25:00|153.94|151.54|153.85|151.45|153.94|151.54|153.75|151.35|0
1689327000000|2023-07-14 09:30:00|153.94|151.54|154.03|151.63|154.22|151.82|153.75|151.35|0
1689327300000|2023-07-14 09:35:00|153.99|151.59|154.03|151.63|154.08|151.68|153.75|151.35|0
1689327600000|2023-07-14 09:40:00|154.12|151.72|154.4|152|154.4|152|154.12|151.72|0
1689327900000|2023-07-14 09:45:00|154.31|151.91|154.45|152.05|154.59|152.19|154.22|151.82|0
1689328200000|2023-07-14 09:50:00|154.5|152.1|154.87|152.47|154.87|152.47|154.31|151.91|0
1689328500000|2023-07-14 09:55:00|154.78|152.38|154.12|151.72|154.78|152.38|153.74|151.34|0
1689328800000|2023-07-14 10:00:00|154.21|151.81|153.55|151.15|154.21|151.81|153.55|151.15|0
1689329100000|2023-07-14 10:05:00|153.46|151.06|153.55|151.15|153.65|151.25|153.32|150.92|0
1689329400000|2023-07-14 10:10:00|153.46|151.06|153.46|151.06|153.65|151.25|153.27|150.87|0
1689329700000|2023-07-14 10:15:00|153.51|151.11|153.64|151.24|153.74|151.34|153.46|151.06|0
1689330000000|2023-07-14 10:20:00|153.83|151.43|153.55|151.15|153.83|151.43|153.55|151.15|0
1689330300000|2023-07-14 10:25:00|153.64|151.24|153.55|151.15|153.64|151.24|153.36|150.96|0
1689330600000|2023-07-14 10:30:00|153.6|151.2|153.17|150.77|153.64|151.24|153.08|150.68|0
1689330900000|2023-07-14 10:35:00|153.27|150.87|153.17|150.77|153.36|150.96|153.08|150.68|0
1689331200000|2023-07-14 10:40:00|153.08|150.68|153.17|150.77|153.17|150.77|153.08|150.68|0
1689331500000|2023-07-14 10:45:00|153.26|150.86|152.51|150.11|153.36|150.96|152.05|149.65|0
1689331800000|2023-07-14 10:50:00|152.42|150.02|151.86|149.46|152.7|150.3|151.77|149.37|0
1689332100000|2023-07-14 10:55:00|151.95|149.55|151.95|149.55|152.05|149.65|151.49|149.09|0
1689332400000|2023-07-14 11:00:00|151.77|149.37|151.67|149.27|151.95|149.55|151.49|149.09|0
1689332700000|2023-07-14 11:05:00|151.77|149.37|151.39|148.99|151.77|149.37|151.39|148.99|0
1689333000000|2023-07-14 11:10:00|151.44|149.04|151.49|149.09|151.58|149.18|151.21|148.81|0
1689333300000|2023-07-14 11:15:00|151.58|149.18|151.3|148.9|151.86|149.46|151.3|148.9|0
1689333600000|2023-07-14 11:20:00|151.39|148.99|151.39|148.99|151.58|149.18|151.3|148.9|0
1689333900000|2023-07-14 11:25:00|151.3|148.9|150.93|148.53|151.3|148.9|150.93|148.53|0
1689334200000|2023-07-14 11:30:00|151.02|148.62|150.65|148.25|151.3|148.9|150.65|148.25|0
1689334500000|2023-07-14 11:35:00|150.55|148.15|150.92|148.52|150.92|148.52|150.46|148.06|0
1689334800000|2023-07-14 11:40:00|151.02|148.62|151.2|148.8|151.57|149.17|150.83|148.43|0
1689335100000|2023-07-14 11:45:00|151.11|148.71|150.83|148.43|151.2|148.8|150.83|148.43|0
1689335400000|2023-07-14 11:50:00|150.92|148.52|150.92|148.52|151.2|148.8|150.73|148.33|0
1689335700000|2023-07-14 11:55:00|150.83|148.43|151.1|148.7|151.29|148.89|150.83|148.43|0
1689336000000|2023-07-14 12:00:00|151.19|148.79|150.73|148.33|151.19|148.79|150.55|148.15|0
1689336300000|2023-07-14 12:05:00|150.82|148.42|150.27|147.87|150.82|148.42|150.18|147.78|0
1689336600000|2023-07-14 12:10:00|150.18|147.78|149.71|147.31|150.18|147.78|149.62|147.22|0
1689336900000|2023-07-14 12:15:00|149.81|147.41|150.27|147.87|150.45|148.05|149.81|147.41|0
1689337200000|2023-07-14 12:20:00|150.17|147.77|150.22|147.82|150.27|147.87|149.99|147.59|0
1689337500000|2023-07-14 12:25:00|150.17|147.77|150.08|147.68|150.26|147.86|149.99|147.59|0
1689337800000|2023-07-14 12:30:00|150.17|147.77|150.08|147.68|150.26|147.86|149.8|147.4|0
1689338100000|2023-07-14 12:35:00|150.17|147.77|150.26|147.86|150.58|148.18|150.08|147.68|0
1689338400000|2023-07-14 12:40:00|150.35|147.95|150.44|148.04|151|148.6|150.35|147.95|0
1689338700000|2023-07-14 12:45:00|150.35|147.95|150.16|147.76|150.35|147.95|149.89|147.49|0
1689339000000|2023-07-14 12:50:00|150.26|147.86|149.52|147.12|150.35|147.95|149.43|147.03|0
1689339300000|2023-07-14 12:55:00|149.61|147.21|149.79|147.39|149.79|147.39|149.34|146.94|0
1689339600000|2023-07-14 13:00:00|149.89|147.49|149.88|147.48|150.44|148.04|149.7|147.3|0
1689339900000|2023-07-14 13:05:00|150.07|147.67|150.71|148.31|150.9|148.5|149.98|147.58|0
1689340200000|2023-07-14 13:10:00|150.8|148.4|150.25|147.85|150.9|148.5|150.16|147.76|0
1689340500000|2023-07-14 13:15:00|150.16|147.76|150.34|147.94|150.62|148.22|149.97|147.57|0
1689340800000|2023-07-14 13:20:00|150.43|148.03|150.89|148.49|150.89|148.49|150.25|147.85|0
1689341100000|2023-07-14 13:25:00|150.71|148.31|149.97|147.57|150.71|148.31|149.97|147.57|0
1689341400000|2023-07-14 13:30:00|149.88|147.48|149.11|146.71|150.36|147.96|148.37|145.97|0
1689341700000|2023-07-14 13:35:00|148.83|146.43|148.01|145.61|149.56|147.16|147.83|145.43|0
1689342000000|2023-07-14 13:40:00|147.92|145.52|149.38|146.98|149.47|147.07|147.73|145.33|0
1689342300000|2023-07-14 13:45:00|149.47|147.07|148.37|145.97|149.84|147.44|148.1|145.7|0
1689342600000|2023-07-14 13:50:00|148.28|145.88|147.73|145.33|148.28|145.88|147.55|145.15|0
1689342900000|2023-07-14 13:55:00|147.64|145.24|147.73|145.33|148.28|145.88|147.46|145.06|0
1689343200000|2023-07-14 14:00:00|149.28|146.88|148.73|146.33|150.25|147.85|148|145.6|0
1689343500000|2023-07-14 14:05:00|149.01|146.61|148.36|145.96|149.37|146.97|148.18|145.78|0
1689343800000|2023-07-14 14:10:00|148.18|145.78|147.63|145.23|148.36|145.96|147.27|144.87|0
1689344100000|2023-07-14 14:15:00|147.54|145.14|147.36|144.96|147.54|145.14|146.36|143.96|0
1689344400000|2023-07-14 14:20:00|147.27|144.87|147.63|145.23|147.9|145.5|147|144.6|0
1689344700000|2023-07-14 14:25:00|147.72|145.32|149.64|147.24|149.64|147.24|147.63|145.23|0
1689345000000|2023-07-14 14:30:00|149.73|147.33|150.01|147.61|150.93|148.53|148.81|146.41|0
1689345300000|2023-07-14 14:35:00|150.1|147.7|150.65|148.25|151.95|149.55|149.91|147.51|0
1689345600000|2023-07-14 14:40:00|150.56|148.16|151.3|148.9|151.67|149.27|150.47|148.07|0
1689345900000|2023-07-14 14:45:00|151.39|148.99|152.88|150.48|153.06|150.66|151.11|148.71|0
1689346200000|2023-07-14 14:50:00|152.97|150.57|151.37|148.97|153.16|150.76|150.45|148.05|0
1689346500000|2023-07-14 14:55:00|151.28|148.88|151|148.6|151.46|149.06|150.54|148.14|0
1689346800000|2023-07-14 15:00:00|150.91|148.51|150.44|148.04|151.28|148.88|150.35|147.95|0
1689347100000|2023-07-14 15:05:00|150.54|148.14|151.09|148.69|151.37|148.97|150.35|147.95|0
1689347400000|2023-07-14 15:10:00|151.18|148.78|150.81|148.41|151.37|148.97|150.17|147.77|0
1689347700000|2023-07-14 15:15:00|150.9|148.5|149.98|147.58|151.18|148.78|149.8|147.4|0
1689348000000|2023-07-14 15:20:00|149.89|147.49|150.07|147.67|150.26|147.86|149.79|147.39|0
1689348300000|2023-07-14 15:25:00|149.98|147.58|150.07|147.67|150.99|148.59|149.61|147.21|0
1689348600000|2023-07-14 15:30:00|149.98|147.58|149.29|146.89|150.82|148.42|149.02|146.62|0
1689348900000|2023-07-14 15:35:00|149.2|146.8|148.92|146.52|149.75|147.35|148.47|146.07|0
1689349200000|2023-07-14 15:40:00|149.02|146.62|150.02|147.62|150.39|147.99|149.02|146.62|0
1689349500000|2023-07-14 15:45:00|150.12|147.72|150.53|148.13|150.67|148.27|150.02|147.62|0
1689349800000|2023-07-14 15:50:00|150.58|148.18|150.39|147.99|151.22|148.82|150.21|147.81|0
1689350100000|2023-07-14 15:55:00|150.3|147.9|149.74|147.34|150.48|148.08|149.56|147.16|0
1689350400000|2023-07-14 16:00:00|149.65|147.25|150.29|147.89|150.48|148.08|149.56|147.16|0
1689350700000|2023-07-14 16:05:00|150.39|147.99|151.03|148.63|151.22|148.82|150.39|147.99|0
1689351000000|2023-07-14 16:10:00|151.12|148.72|151.68|149.28|151.68|149.28|150.85|148.45|0
1689351300000|2023-07-14 16:15:00|151.77|149.37|151.86|149.46|151.96|149.56|151.12|148.72|0
1689351600000|2023-07-14 16:20:00|151.96|149.56|152.33|149.93|152.33|149.93|151.12|148.72|0
1689351900000|2023-07-14 16:25:00|152.51|150.11|152.51|150.11|152.61|150.21|151.95|149.55|0
1689352200000|2023-07-14 16:30:00|152.42|150.02|151.58|149.18|152.98|150.58|151.39|148.99|0
1689352500000|2023-07-14 16:35:00|151.67|149.27|151.58|149.18|151.77|149.37|151.21|148.81|0
1689352800000|2023-07-14 16:40:00|151.67|149.27|151.39|148.99|151.95|149.55|151.11|148.71|0
1689353100000|2023-07-14 16:45:00|151.3|148.9|151.58|149.18|153.16|150.76|151.21|148.81|0
1689353400000|2023-07-14 16:50:00|151.67|149.27|152.32|149.92|152.5|150.1|151.58|149.18|0
1689353700000|2023-07-14 16:55:00|152.41|150.01|152.32|149.92|152.88|150.48|152.22|149.82|0
1689354000000|2023-07-14 17:00:00|152.22|149.82|153.44|151.04|154|151.6|152.13|149.73|0
1689354300000|2023-07-14 17:05:00|153.53|151.13|154|151.6|154.56|152.16|153.44|151.04|0
1689354600000|2023-07-14 17:10:00|154.09|151.69|152.96|150.56|154.28|151.88|152.78|150.38|0
1689354900000|2023-07-14 17:15:00|152.87|150.47|153.06|150.66|153.06|150.66|152.31|149.91|0
1689355200000|2023-07-14 17:20:00|153.15|150.75|153.06|150.66|153.24|150.84|152.78|150.38|0
1689355500000|2023-07-14 17:25:00|153.24|150.84|152.49|150.09|153.43|151.03|152.4|150|0
1689355800000|2023-07-14 17:30:00|152.4|150|151.72|149.32|152.59|150.19|151.1|148.7|0
1689356100000|2023-07-14 17:35:00|151.63|149.23|151.16|148.76|151.81|149.41|151.16|148.76|0
1689356400000|2023-07-14 17:40:00|151.26|148.86|151.9|149.5|151.9|149.5|151.07|148.67|0
1689356700000|2023-07-14 17:45:00|152|149.6|150.88|148.48|152|149.6|150.79|148.39|0
1689357000000|2023-07-14 17:50:00|150.97|148.57|151.07|148.67|151.44|149.04|150.97|148.57|0
1689357300000|2023-07-14 17:55:00|150.97|148.57|151.9|149.5|152.09|149.69|150.88|148.48|0
1689357600000|2023-07-14 18:00:00|151.81|149.41|150.97|148.57|151.9|149.5|150.69|148.29|0
1689357900000|2023-07-14 18:05:00|150.88|148.48|150.78|148.38|151.25|148.85|150.6|148.2|0
1689358200000|2023-07-14 18:10:00|150.69|148.29|150.6|148.2|151.06|148.66|150.5|148.1|0
1689358500000|2023-07-14 18:15:00|150.5|148.1|150.78|148.38|151.15|148.75|150.32|147.92|0
1689358800000|2023-07-14 18:20:00|150.69|148.29|152.08|149.68|152.45|150.05|150.69|148.29|0
1689359100000|2023-07-14 18:25:00|152.17|149.77|153.01|150.61|153.01|150.61|151.98|149.58|0
1689359400000|2023-07-14 18:30:00|152.73|150.33|153.1|150.7|153.29|150.89|152.26|149.86|0
1689359700000|2023-07-14 18:35:00|153.2|150.8|153.66|151.26|154.23|151.83|153.2|150.8|0
1689360000000|2023-07-14 18:40:00|153.57|151.17|153.57|151.17|153.76|151.36|152.82|150.42|0
1689360300000|2023-07-14 18:45:00|153.47|151.07|153.19|150.79|153.94|151.54|153.19|150.79|0
1689360600000|2023-07-14 18:50:00|153.28|150.88|152.44|150.04|153.47|151.07|152.07|149.67|0
1689360900000|2023-07-14 18:55:00|152.54|150.14|154.03|151.63|154.32|151.92|152.16|149.76|0
1689361200000|2023-07-14 19:00:00|154.22|151.82|155.63|153.23|156.4|154|154.03|151.63|0
1689361500000|2023-07-14 19:05:00|155.54|153.14|154.69|152.29|156.39|153.99|154.59|152.19|0
1689361800000|2023-07-14 19:10:00|154.59|152.19|154.12|151.72|155.35|152.95|154.03|151.63|0
1689362100000|2023-07-14 19:15:00|154.03|151.63|153.65|151.25|154.03|151.63|153.09|150.69|0
1689362400000|2023-07-14 19:20:00|153.56|151.16|154.78|152.38|154.87|152.47|153.46|151.06|0
1689362700000|2023-07-14 19:25:00|154.87|152.47|154.78|152.38|155.25|152.85|154.4|152|0
1689363000000|2023-07-14 19:30:00|154.59|152.19|154.59|152.19|155.15|152.75|154.3|151.9|0
1689363300000|2023-07-14 19:35:00|154.68|152.28|154.77|152.37|155.34|152.94|154.59|152.19|0
1689363600000|2023-07-14 19:40:00|154.87|152.47|155.43|153.03|155.43|153.03|154.49|152.09|0
1689363900000|2023-07-14 19:45:00|155.34|152.94|156.1|153.7|156.48|154.08|154.77|152.37|0
1689364200000|2023-07-14 19:50:00|156.29|153.89|155.15|152.75|156.48|154.08|154.2|151.8|0
1689364500000|2023-07-14 19:55:00|154.96|152.56|153.83|151.43|156.38|153.98|153.83|151.43|0
1689364800000|2023-07-14 20:00:00|154.96|152.56|154.86|152.46|155.24|152.84|154.48|152.08|0
1689365100000|2023-07-14 20:05:00|154.67|152.27|155.24|152.84|155.43|153.03|154.67|152.27|0
1689365400000|2023-07-14 20:10:00|155.33|152.93|155.05|152.65|155.33|152.93|154.95|152.55|0
1689554100000|2023-07-17 00:35:00|158.33|155.53|158.24|155.44|158.33|155.53|158.24|155.44|0
1689554400000|2023-07-17 00:40:00|158.33|155.53|157.85|155.05|158.33|155.53|157.66|154.86|0
1689554700000|2023-07-17 00:45:00|157.76|154.96|157.95|155.15|157.95|155.15|157.76|154.96|0
1689555000000|2023-07-17 00:50:00|158.04|155.24|158.04|155.24|158.23|155.43|157.94|155.14|0
1689555300000|2023-07-17 00:55:00|157.94|155.14|158.04|155.24|158.13|155.33|157.94|155.14|0
1689555600000|2023-07-17 01:00:00|157.94|155.14|157.85|155.05|157.94|155.14|157.75|154.95|0
1689555900000|2023-07-17 01:05:00|157.9|155.1|157.56|154.76|158.23|155.43|157.56|154.76|0
1689556200000|2023-07-17 01:10:00|157.46|154.66|157.18|154.38|157.56|154.76|157.13|154.33|0
1689556500000|2023-07-17 01:15:00|157.13|154.33|157.08|154.28|157.32|154.52|156.98|154.18|0
1689556800000|2023-07-17 01:20:00|156.98|154.18|156.98|154.18|157.08|154.28|156.89|154.09|0
1689557100000|2023-07-17 01:25:00|157.08|154.28|156.7|153.9|157.17|154.37|156.7|153.9|0
1689557400000|2023-07-17 01:30:00|156.6|153.8|156.98|154.18|156.98|154.18|156.6|153.8|0
1689557700000|2023-07-17 01:35:00|156.89|154.09|157.36|154.56|157.45|154.65|156.79|153.99|0
1689558000000|2023-07-17 01:40:00|157.45|154.65|157.45|154.65|157.55|154.75|157.36|154.56|0
1689558300000|2023-07-17 01:45:00|157.36|154.56|157.36|154.56|157.55|154.75|157.26|154.46|0
1689558600000|2023-07-17 01:50:00|157.45|154.65|157.45|154.65|157.55|154.75|157.36|154.56|0
1689558900000|2023-07-17 01:55:00|157.5|154.7|157.64|154.84|157.64|154.84|157.45|154.65|0
1689559200000|2023-07-17 02:00:00|158.21|155.41|157.16|154.36|158.21|155.41|157.16|154.36|0
1689559500000|2023-07-17 02:05:00|157.26|154.46|156.97|154.17|157.26|154.46|156.97|154.17|0
1689559800000|2023-07-17 02:10:00|157.06|154.26|157.25|154.45|157.25|154.45|156.87|154.07|0
1689560100000|2023-07-17 02:15:00|157.16|154.36|157.25|154.45|157.35|154.55|157.16|154.36|0
1689560400000|2023-07-17 02:20:00|157.16|154.36|157.16|154.36|157.25|154.45|157.16|154.36|0
1689560700000|2023-07-17 02:25:00|157.25|154.45|157.15|154.35|157.25|154.45|157.15|154.35|0
1689561000000|2023-07-17 02:30:00|157.2|154.4|157.34|154.54|157.44|154.64|157.15|154.35|0
1689561300000|2023-07-17 02:35:00|157.44|154.64|157.53|154.73|157.58|154.78|157.34|154.54|0
1689561600000|2023-07-17 02:40:00|157.63|154.83|157.63|154.83|157.72|154.92|157.44|154.64|0
1689561900000|2023-07-17 02:45:00|157.53|154.73|157.43|154.63|157.63|154.83|157.43|154.63|0
1689562200000|2023-07-17 02:50:00|157.53|154.73|157.34|154.54|157.53|154.73|157.34|154.54|0
1689562500000|2023-07-17 02:55:00|157.24|154.44|157.43|154.63|157.43|154.63|157.24|154.44|0
1689562800000|2023-07-17 03:00:00|157.34|154.54|157.33|154.53|157.43|154.63|157.24|154.44|0
1689563100000|2023-07-17 03:05:00|157.24|154.44|157.14|154.34|157.33|154.53|157.14|154.34|0
1689563400000|2023-07-17 03:10:00|157.24|154.44|157.33|154.53|157.33|154.53|157.24|154.44|0
1689563700000|2023-07-17 03:15:00|157.43|154.63|157.23|154.43|157.43|154.63|157.14|154.34|0
1689564000000|2023-07-17 03:20:00|157.19|154.39|157.14|154.34|157.23|154.43|157.14|154.34|0
1689564300000|2023-07-17 03:25:00|157.23|154.43|157.23|154.43|157.42|154.62|157.23|154.43|0
1689564600000|2023-07-17 03:30:00|157.14|154.34|157.42|154.62|157.42|154.62|157.14|154.34|0
1689564900000|2023-07-17 03:35:00|157.32|154.52|157.04|154.24|157.42|154.62|156.94|154.14|0
1689565200000|2023-07-17 03:40:00|157.13|154.33|157.42|154.62|157.51|154.71|157.13|154.33|0
1689565500000|2023-07-17 03:45:00|157.51|154.71|157.42|154.62|157.51|154.71|157.42|154.62|0
1689565800000|2023-07-17 03:50:00|157.32|154.52|157.51|154.71|157.51|154.71|157.32|154.52|0
1689566100000|2023-07-17 03:55:00|157.56|154.76|157.32|154.52|157.56|154.76|157.32|154.52|0
1689566400000|2023-07-17 04:00:00|157.41|154.61|157.41|154.61|157.51|154.71|157.41|154.61|0
1689566700000|2023-07-17 04:05:00|157.51|154.71|157.6|154.8|157.6|154.8|157.36|154.56|0
1689567000000|2023-07-17 04:10:00|157.7|154.9|157.6|154.8|157.7|154.9|157.5|154.7|0
1689567300000|2023-07-17 04:15:00|157.55|154.75|157.41|154.61|157.6|154.8|157.41|154.61|0
1689567600000|2023-07-17 04:20:00|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1689567900000|2023-07-17 04:25:00|157.4|154.6|157.4|154.6|157.5|154.7|157.4|154.6|0
1689568200000|2023-07-17 04:30:00|157.31|154.51|157.31|154.51|157.4|154.6|157.31|154.51|0
1689568500000|2023-07-17 04:35:00|157.4|154.6|157.12|154.32|157.59|154.79|157.12|154.32|0
1689568800000|2023-07-17 04:40:00|157.11|154.31|157.3|154.5|157.3|154.5|157.11|154.31|0
1689569100000|2023-07-17 04:45:00|157.26|154.46|157.11|154.31|157.3|154.5|157.11|154.31|0
1689569400000|2023-07-17 04:50:00|157.02|154.22|157.21|154.41|157.21|154.41|157.02|154.22|0
1689569700000|2023-07-17 04:55:00|157.3|154.5|157.2|154.4|157.3|154.5|157.11|154.31|0
1689570000000|2023-07-17 05:00:00|157.11|154.31|157.01|154.21|157.11|154.31|156.92|154.12|0
1689570300000|2023-07-17 05:05:00|156.97|154.17|157.11|154.31|157.2|154.4|156.92|154.12|0
1689570600000|2023-07-17 05:10:00|157.01|154.21|156.91|154.11|157.01|154.21|156.82|154.02|0
1689570900000|2023-07-17 05:15:00|156.82|154.02|156.63|153.83|157.01|154.21|156.63|153.83|0
1689571200000|2023-07-17 05:20:00|156.68|153.88|156.91|154.11|157.01|154.21|156.63|153.83|0
1689571500000|2023-07-17 05:25:00|156.87|154.07|157.01|154.21|157.1|154.3|156.82|154.02|0
1689571800000|2023-07-17 05:30:00|157|154.2|156.91|154.11|157.1|154.3|156.86|154.06|0
1689572100000|2023-07-17 05:35:00|156.81|154.01|157|154.2|157.19|154.39|156.81|154.01|0
1689572400000|2023-07-17 05:40:00|157.1|154.3|156.91|154.11|157.1|154.3|156.91|154.11|0
1689572700000|2023-07-17 05:45:00|156.9|154.1|157|154.2|157|154.2|156.81|154.01|0
1689573000000|2023-07-17 05:50:00|156.9|154.1|156.81|154.01|157|154.2|156.81|154.01|0
1689573300000|2023-07-17 05:55:00|156.9|154.1|157|154.2|157|154.2|156.81|154.01|0
1689573600000|2023-07-17 06:00:00|157.09|154.29|157.28|154.48|157.28|154.48|157|154.2|0
1689573900000|2023-07-17 06:05:00|157.08|154.68|157.27|154.87|157.46|155.06|156.98|154.58|0
1689574200000|2023-07-17 06:10:00|157.17|154.77|157.17|154.77|157.17|154.77|157.03|154.63|0
1689574500000|2023-07-17 06:15:00|157.08|154.68|156.98|154.58|157.17|154.77|156.93|154.53|0
1689574800000|2023-07-17 06:20:00|156.93|154.53|157.17|154.77|157.17|154.77|156.88|154.48|0
1689575100000|2023-07-17 06:25:00|157.07|154.67|156.13|153.73|157.26|154.86|156.13|153.73|0
1689575400000|2023-07-17 06:30:00|156.23|153.83|156.23|153.83|156.32|153.92|156.13|153.73|0
1689575700000|2023-07-17 06:35:00|156.32|153.92|156.13|153.73|156.42|154.02|156.13|153.73|0
1689576000000|2023-07-17 06:40:00|156.18|153.78|156.04|153.64|156.23|153.83|156.04|153.64|0
1689576300000|2023-07-17 06:45:00|155.94|153.54|155.94|153.54|156.03|153.63|155.94|153.54|0
1689576600000|2023-07-17 06:50:00|156.03|153.63|156.32|153.92|156.32|153.92|156.03|153.63|0
1689576900000|2023-07-17 06:55:00|156.22|153.82|155.94|153.54|156.32|153.92|155.94|153.54|0
1689577200000|2023-07-17 07:00:00|156.03|153.63|156.31|153.91|156.7|154.3|155.94|153.54|0
1689577500000|2023-07-17 07:05:00|156.22|153.82|155.93|153.53|156.41|154.01|155.65|153.25|0
1689577800000|2023-07-17 07:10:00|156.03|153.63|155.17|152.77|156.03|153.63|155.17|152.77|0
1689578100000|2023-07-17 07:15:00|155.27|152.87|155.46|153.06|155.84|153.44|155.17|152.77|0
1689578400000|2023-07-17 07:20:00|155.36|152.96|154.89|152.49|155.46|153.06|154.79|152.39|0
1689578700000|2023-07-17 07:25:00|154.98|152.58|154.79|152.39|155.03|152.63|154.79|152.39|0
1689579000000|2023-07-17 07:30:00|154.88|152.48|154.79|152.39|155.07|152.67|154.79|152.39|0
1689579300000|2023-07-17 07:35:00|154.88|152.48|154.6|152.2|154.98|152.58|154.5|152.1|0
1689579600000|2023-07-17 07:40:00|154.69|152.29|154.6|152.2|154.69|152.29|154.32|151.92|0
1689579900000|2023-07-17 07:45:00|154.69|152.29|154.69|152.29|155.07|152.67|154.6|152.2|0
1689580200000|2023-07-17 07:50:00|154.78|152.38|154.5|152.1|154.88|152.48|154.5|152.1|0
1689580500000|2023-07-17 07:55:00|154.55|152.15|154.5|152.1|154.78|152.38|154.5|152.1|0
1689580800000|2023-07-17 08:00:00|154.4|152|154.78|152.38|154.88|152.48|154.4|152|0
1689581100000|2023-07-17 08:05:00|154.69|152.29|154.59|152.19|154.87|152.47|154.5|152.1|0
1689581400000|2023-07-17 08:10:00|154.5|152.1|154.35|151.95|154.68|152.28|154.31|151.91|0
1689581700000|2023-07-17 08:15:00|154.31|151.91|154.12|151.72|154.49|152.09|154.02|151.62|0
1689582000000|2023-07-17 08:20:00|154.02|151.62|153.83|151.43|154.12|151.72|153.83|151.43|0
1689582300000|2023-07-17 08:25:00|153.93|151.53|154.02|151.62|154.02|151.62|153.83|151.43|0
1689582600000|2023-07-17 08:30:00|154.11|151.71|154.02|151.62|154.11|151.71|153.92|151.52|0
1689582900000|2023-07-17 08:35:00|154.11|151.71|154.11|151.71|154.11|151.71|154.07|151.67|0
1689583200000|2023-07-17 08:40:00|154.39|151.99|155.24|152.84|155.24|152.84|154.39|151.99|0
1689583500000|2023-07-17 08:45:00|155.15|152.75|155.14|152.74|155.34|152.94|155.05|152.65|0
1689583800000|2023-07-17 08:50:00|155.19|152.79|155.43|153.03|155.52|153.12|154.96|152.56|0
1689584100000|2023-07-17 08:55:00|155.33|152.93|155.33|152.93|155.62|153.22|155.24|152.84|0
1689584400000|2023-07-17 09:00:00|155.24|152.84|155.23|152.83|155.42|153.02|155.14|152.74|0
1689584700000|2023-07-17 09:05:00|155.14|152.74|155.23|152.83|155.33|152.93|154.95|152.55|0
1689585000000|2023-07-17 09:10:00|155.33|152.93|155.33|152.93|155.42|153.02|155.14|152.74|0
1689585300000|2023-07-17 09:15:00|155.42|153.02|155.04|152.64|155.42|153.02|154.95|152.55|0
1689585600000|2023-07-17 09:20:00|154.95|152.55|155.51|153.11|155.51|153.11|154.66|152.26|0
1689585900000|2023-07-17 09:25:00|155.56|153.16|155.23|152.83|155.61|153.21|155.04|152.64|0
1689586200000|2023-07-17 09:30:00|155.32|152.92|155.32|152.92|155.42|153.02|155.23|152.83|0
1689586500000|2023-07-17 09:35:00|155.46|153.06|155.79|153.39|155.79|153.39|155.41|153.01|0
1689586800000|2023-07-17 09:40:00|155.7|153.3|155.98|153.58|156.08|153.68|155.41|153.01|0
1689587100000|2023-07-17 09:45:00|155.89|153.49|157.03|154.63|157.12|154.72|155.89|153.49|0
1689587400000|2023-07-17 09:50:00|157.12|154.72|157.03|154.63|157.41|155.01|156.84|154.44|0
1689587700000|2023-07-17 09:55:00|157.22|154.82|157.12|154.72|157.31|154.91|156.83|154.43|0
1689588000000|2023-07-17 10:00:00|157.22|154.82|156.93|154.53|157.22|154.82|156.83|154.43|0
1689588300000|2023-07-17 10:05:00|157.02|154.62|156.83|154.43|157.02|154.62|156.64|154.24|0
1689588600000|2023-07-17 10:10:00|156.93|154.53|157.02|154.62|157.21|154.81|156.73|154.33|0
1689588900000|2023-07-17 10:15:00|157.21|154.81|157.02|154.62|157.69|155.29|157.02|154.62|0
1689589200000|2023-07-17 10:20:00|157.07|154.67|156.83|154.43|157.21|154.81|156.64|154.24|0
1689589500000|2023-07-17 10:25:00|156.92|154.52|156.82|154.42|157.11|154.71|156.82|154.42|0
1689589800000|2023-07-17 10:30:00|156.92|154.52|156.63|154.23|157.01|154.61|156.54|154.14|0
1689590100000|2023-07-17 10:35:00|156.73|154.33|156.92|154.52|157.01|154.61|156.63|154.23|0
1689590400000|2023-07-17 10:40:00|156.82|154.42|156.72|154.32|156.92|154.52|156.72|154.32|0
1689590700000|2023-07-17 10:45:00|156.63|154.23|156.34|153.94|156.72|154.32|156.25|153.85|0
1689591000000|2023-07-17 10:50:00|156.44|154.04|156.63|154.23|156.82|154.42|156.44|154.04|0
1689591300000|2023-07-17 10:55:00|156.53|154.13|157.48|155.08|157.48|155.08|156.53|154.13|0
1689591600000|2023-07-17 11:00:00|157.29|154.89|156.62|154.22|157.29|154.89|156.62|154.22|0
1689591900000|2023-07-17 11:05:00|156.53|154.13|156.24|153.84|156.62|154.22|155.96|153.56|0
1689592200000|2023-07-17 11:10:00|156.15|153.75|156.14|153.74|156.53|154.13|156.14|153.74|0
1689592500000|2023-07-17 11:15:00|156.19|153.79|156.05|153.65|156.43|154.03|155.95|153.55|0
1689592800000|2023-07-17 11:20:00|155.95|153.55|156.62|154.22|156.62|154.22|155.95|153.55|0
1689593100000|2023-07-17 11:25:00|156.52|154.12|156.62|154.22|156.71|154.31|156.52|154.12|0
1689593400000|2023-07-17 11:30:00|156.71|154.31|156.52|154.12|156.71|154.31|156.42|154.02|0
1689593700000|2023-07-17 11:35:00|156.61|154.21|156.9|154.5|156.9|154.5|156.52|154.12|0
1689594000000|2023-07-17 11:40:00|156.8|154.4|156.71|154.31|156.99|154.59|156.61|154.21|0
1689594300000|2023-07-17 11:45:00|156.8|154.4|156.99|154.59|156.99|154.59|156.71|154.31|0
1689594600000|2023-07-17 11:50:00|156.9|154.5|157.47|155.07|157.56|155.16|156.9|154.5|0
1689594900000|2023-07-17 11:55:00|157.56|155.16|157.18|154.78|157.56|155.16|157.18|154.78|0
1689595200000|2023-07-17 12:00:00|157.08|154.68|156.61|154.21|157.37|154.97|156.51|154.11|0
1689595500000|2023-07-17 12:05:00|156.56|154.16|157.46|155.06|157.56|155.16|156.56|154.16|0
1689595800000|2023-07-17 12:10:00|157.56|155.16|157.27|154.87|157.75|155.35|157.27|154.87|0
1689596100000|2023-07-17 12:15:00|157.08|154.68|157.17|154.77|157.27|154.87|156.89|154.49|0
1689596400000|2023-07-17 12:20:00|157.22|154.82|156.89|154.49|157.27|154.87|156.7|154.3|0
1689596700000|2023-07-17 12:25:00|156.79|154.39|156.74|154.34|157.08|154.68|156.31|153.91|0
1689597000000|2023-07-17 12:30:00|156.79|154.39|156.12|153.72|156.79|154.39|155.84|153.44|0
1689597300000|2023-07-17 12:35:00|156.22|153.82|156.69|154.29|156.88|154.48|156.22|153.82|0
1689597600000|2023-07-17 12:40:00|156.88|154.48|156.69|154.29|157.07|154.67|156.59|154.19|0
1689597900000|2023-07-17 12:45:00|156.78|154.38|157.07|154.67|157.07|154.67|156.69|154.29|0
1689598200000|2023-07-17 12:50:00|157.16|154.76|156.97|154.57|157.26|154.86|156.78|154.38|0
1689598500000|2023-07-17 12:55:00|156.88|154.48|156.21|153.81|156.88|154.48|156.11|153.71|0
1689598800000|2023-07-17 13:00:00|156.02|153.62|155.45|153.05|156.11|153.71|155.45|153.05|0
1689599100000|2023-07-17 13:05:00|155.35|152.95|155.16|152.76|155.83|153.43|155.16|152.76|0
1689599400000|2023-07-17 13:10:00|155.07|152.67|156.01|153.61|156.01|153.61|155.07|152.67|0
1689599700000|2023-07-17 13:15:00|155.92|153.52|155.25|152.85|155.92|153.52|155.16|152.76|0
1689600000000|2023-07-17 13:20:00|155.35|152.95|155.54|153.14|155.63|153.23|155.35|152.95|0
1689600300000|2023-07-17 13:25:00|155.44|153.04|154.78|152.38|155.44|153.04|154.68|152.28|0
1689600600000|2023-07-17 13:30:00|154.68|152.28|155.17|152.77|155.26|152.86|152.62|150.22|0
1689600900000|2023-07-17 13:35:00|155.26|152.86|154.6|152.2|155.54|153.14|153.95|151.55|0
1689601200000|2023-07-17 13:40:00|154.79|152.39|155.45|153.05|155.63|153.23|154.22|151.82|0
1689601500000|2023-07-17 13:45:00|155.35|152.95|155.63|153.23|156.01|153.61|154.69|152.29|0
1689601800000|2023-07-17 13:50:00|155.44|153.04|154.78|152.38|155.82|153.42|154.6|152.2|0
1689602100000|2023-07-17 13:55:00|154.97|152.57|154.22|151.82|155.07|152.67|154.13|151.73|0
1689602400000|2023-07-17 14:00:00|154.03|151.63|153.1|150.7|154.22|151.82|153|150.6|0
1689602700000|2023-07-17 14:05:00|153.28|150.88|152.1|149.7|153.84|151.44|151.73|149.33|0
1689603000000|2023-07-17 14:10:00|152.29|149.89|152.47|150.07|153.31|150.91|152.29|149.89|0
1689603300000|2023-07-17 14:15:00|152.38|149.98|152.47|150.07|152.84|150.44|152.1|149.7|0
1689603600000|2023-07-17 14:20:00|152.38|149.98|151.91|149.51|152.47|150.07|151.91|149.51|0
1689603900000|2023-07-17 14:25:00|152|149.6|152.47|150.07|152.93|150.53|151.91|149.51|0
1689604200000|2023-07-17 14:30:00|152.56|150.16|152.65|150.25|152.84|150.44|152.28|149.88|0
1689604500000|2023-07-17 14:35:00|152.75|150.35|152.84|150.44|153.12|150.72|152.19|149.79|0
1689604800000|2023-07-17 14:40:00|152.74|150.34|152.37|149.97|153.21|150.81|152.18|149.78|0
1689605100000|2023-07-17 14:45:00|152.28|149.88|151.72|149.32|152.56|150.16|151.44|149.04|0
1689605400000|2023-07-17 14:50:00|151.81|149.41|151.9|149.5|152.46|150.06|151.62|149.22|0
1689605700000|2023-07-17 14:55:00|151.81|149.41|152.09|149.69|152.93|150.53|151.81|149.41|0
1689606000000|2023-07-17 15:00:00|151.99|149.59|152.18|149.78|152.64|150.24|151.72|149.32|0
1689606300000|2023-07-17 15:05:00|152.27|149.87|151.81|149.41|152.36|149.96|151.71|149.31|0
1689606600000|2023-07-17 15:10:00|151.9|149.5|151.25|148.85|152.83|150.43|151.25|148.85|0
1689606900000|2023-07-17 15:15:00|151.53|149.13|151.43|149.03|151.9|149.5|151.25|148.85|0
1689607200000|2023-07-17 15:20:00|151.34|148.94|150.97|148.57|151.52|149.12|150.97|148.57|0
1689607500000|2023-07-17 15:25:00|151.06|148.66|149.88|147.48|152.02|149.62|149.88|147.48|0
1689607800000|2023-07-17 15:30:00|149.92|147.52|149.69|147.29|150.15|147.75|149.51|147.11|0
1689608100000|2023-07-17 15:35:00|149.6|147.2|149.41|147.01|149.69|147.29|149.05|146.65|0
1689608400000|2023-07-17 15:40:00|149.51|147.11|149.04|146.64|149.51|147.11|148.95|146.55|0
1689608700000|2023-07-17 15:45:00|149.14|146.74|149.04|146.64|149.32|146.92|148.95|146.55|0
1689609000000|2023-07-17 15:50:00|149.13|146.73|149.59|147.19|149.78|147.38|148.68|146.28|0
1689609300000|2023-07-17 15:55:00|149.68|147.28|148.77|146.37|149.68|147.28|148.58|146.18|0
1689609600000|2023-07-17 16:00:00|148.67|146.27|149.5|147.1|149.59|147.19|148.58|146.18|0
1689609900000|2023-07-17 16:05:00|149.41|147.01|149.31|146.91|149.59|147.19|149.04|146.64|0
1689610200000|2023-07-17 16:10:00|149.13|146.73|149.22|146.82|149.31|146.91|148.85|146.45|0
1689610500000|2023-07-17 16:15:00|149.31|146.91|150.05|147.65|150.05|147.65|149.13|146.73|0
1689610800000|2023-07-17 16:20:00|150.14|147.74|150.04|147.64|150.41|148.01|149.49|147.09|0
1689611100000|2023-07-17 16:25:00|149.95|147.55|150.41|148.01|150.5|148.1|149.86|147.46|0
1689611400000|2023-07-17 16:30:00|150.5|148.1|150.78|148.38|150.92|148.52|150.32|147.92|0
1689611700000|2023-07-17 16:35:00|150.87|148.47|150.5|148.1|151.15|148.75|150.5|148.1|0
1689612000000|2023-07-17 16:40:00|150.41|148.01|150.04|147.64|150.41|148.01|149.86|147.46|0
1689612300000|2023-07-17 16:45:00|149.95|147.55|149.85|147.45|150.22|147.82|149.76|147.36|0
1689612600000|2023-07-17 16:50:00|149.94|147.54|149.21|146.81|149.94|147.54|149.12|146.72|0
1689612900000|2023-07-17 16:55:00|149.3|146.9|149.11|146.71|149.48|147.08|149.02|146.62|0
1689613200000|2023-07-17 17:00:00|149.21|146.81|149.2|146.8|149.48|147.08|149.11|146.71|0
1689613500000|2023-07-17 17:05:00|149.25|146.85|149.85|147.45|150.03|147.63|148.75|146.35|0
1689613800000|2023-07-17 17:10:00|149.75|147.35|149.29|146.89|149.94|147.54|149.02|146.62|0
1689614100000|2023-07-17 17:15:00|149.2|146.8|149.48|147.08|149.57|147.17|149.11|146.71|0
1689614400000|2023-07-17 17:20:00|149.57|147.17|150.12|147.72|150.12|147.72|149.47|147.07|0
1689614700000|2023-07-17 17:25:00|150.03|147.63|149.56|147.16|150.21|147.81|149.56|147.16|0
1689615000000|2023-07-17 17:30:00|149.47|147.07|149.29|146.89|149.56|147.16|149.29|146.89|0
1689615300000|2023-07-17 17:35:00|149.38|146.98|149.65|147.25|149.65|147.25|149.19|146.79|0
1689615600000|2023-07-17 17:40:00|149.75|147.35|149.01|146.61|149.75|147.35|148.83|146.43|0
1689615900000|2023-07-17 17:45:00|148.92|146.52|148.27|145.87|149.01|146.61|148.09|145.69|0
1689616200000|2023-07-17 17:50:00|148.18|145.78|148.73|146.33|148.82|146.42|148.09|145.69|0
1689616500000|2023-07-17 17:55:00|148.82|146.42|148.32|145.92|148.91|146.51|148.27|145.87|0
1689616800000|2023-07-17 18:00:00|148.36|145.96|148.64|146.24|148.64|146.24|148.18|145.78|0
1689617100000|2023-07-17 18:05:00|148.54|146.14|148.45|146.05|148.82|146.42|148.36|145.96|0
1689617400000|2023-07-17 18:10:00|148.54|146.14|148.18|145.78|148.54|146.14|148.08|145.68|0
1689617700000|2023-07-17 18:15:00|148.08|145.68|148.27|145.87|148.27|145.87|147.9|145.5|0
1689618000000|2023-07-17 18:20:00|148.17|145.77|147.17|144.77|148.27|145.87|147.08|144.68|0
1689618300000|2023-07-17 18:25:00|147.26|144.86|147.53|145.13|147.81|145.41|147.17|144.77|0
1689618600000|2023-07-17 18:30:00|147.44|145.04|147.9|145.5|148.08|145.68|147.26|144.86|0
1689618900000|2023-07-17 18:35:00|147.99|145.59|148.63|146.23|148.81|146.41|147.9|145.5|0
1689619200000|2023-07-17 18:40:00|148.53|146.13|148.17|145.77|148.63|146.23|148.17|145.77|0
1689619500000|2023-07-17 18:45:00|148.08|145.68|148.17|145.77|148.44|146.04|148.08|145.68|0
1689619800000|2023-07-17 18:50:00|148.07|145.67|147.71|145.31|148.35|145.95|147.71|145.31|0
1689620100000|2023-07-17 18:55:00|147.8|145.4|147.98|145.58|148.07|145.67|147.53|145.13|0
1689620400000|2023-07-17 19:00:00|147.89|145.49|147.16|144.76|147.89|145.49|147.16|144.76|0
1689620700000|2023-07-17 19:05:00|147.34|144.94|147.43|145.03|147.52|145.12|147.25|144.85|0
1689621000000|2023-07-17 19:10:00|147.34|144.94|146.88|144.48|147.34|144.94|146.79|144.39|0
1689621300000|2023-07-17 19:15:00|146.97|144.57|144.63|142.23|147.07|144.67|144.18|141.78|0
1689621600000|2023-07-17 19:20:00|144.54|142.14|145.34|142.94|146.25|143.85|144.27|141.87|0
1689621900000|2023-07-17 19:25:00|145.52|143.12|145.52|143.12|145.98|143.58|145.07|142.67|0
1689622200000|2023-07-17 19:30:00|145.7|143.3|147.87|145.47|147.87|145.47|145.7|143.3|0
1689622500000|2023-07-17 19:35:00|147.96|145.56|147.6|145.2|148.05|145.65|147.33|144.93|0
1689622800000|2023-07-17 19:40:00|147.51|145.11|147.78|145.38|147.87|145.47|147.15|144.75|0
1689623100000|2023-07-17 19:45:00|147.96|145.56|147.87|145.47|148.05|145.65|147.14|144.74|0
1689623400000|2023-07-17 19:50:00|148.69|146.29|147.96|145.56|149.23|146.83|147.5|145.1|0
1689623700000|2023-07-17 19:55:00|148.14|145.74|149.69|147.29|150.51|148.11|147.96|145.56|0
1689624000000|2023-07-17 20:00:00|150.05|147.65|150.79|148.39|150.88|148.48|149.87|147.47|0
1689624300000|2023-07-17 20:05:00|150.88|148.48|151.15|148.75|151.34|148.94|150.74|148.34|0
1689624600000|2023-07-17 20:10:00|151.25|148.85|151.34|148.94|151.34|148.94|151.11|148.71|0
1689624900000|2023-07-17 20:15:00|151.54|148.74|151.35|148.55|151.54|148.74|151.35|148.55|0
1689625200000|2023-07-17 20:20:00|151.26|148.46|150.98|148.18|151.35|148.55|150.89|148.09|0
1689625500000|2023-07-17 20:25:00|151.03|148.23|150.89|148.09|151.07|148.27|150.89|148.09|0
1689625800000|2023-07-17 20:30:00|150.98|148.18|151.16|148.36|151.16|148.36|150.98|148.18|0
1689626100000|2023-07-17 20:35:00|151.07|148.27|151.07|148.27|151.16|148.36|150.98|148.18|0
1689626400000|2023-07-17 20:40:00|151.16|148.36|150.98|148.18|151.16|148.36|150.98|148.18|0
1689626700000|2023-07-17 20:45:00|151.16|148.36|151.07|148.27|151.16|148.36|150.97|148.17|0
1689627000000|2023-07-17 20:50:00|151.16|148.36|151.06|148.26|151.25|148.45|150.97|148.17|0
1689627300000|2023-07-17 20:55:00|151.02|148.22|151.3|148.5|151.52|148.72|151.02|148.22|0
1689627600000|2023-07-17 21:00:00|151.27|148.47|151.27|148.47|151.32|148.52|151.24|148.44|0
1689627900000|2023-07-17 21:05:00|151.28|148.48|151.28|148.48|151.31|148.51|151.26|148.46|0
1689628200000|2023-07-17 21:10:00|151.3|148.5|151.16|148.36|151.3|148.5|151.14|148.34|0
1689628500000|2023-07-17 21:15:00|151.14|148.34|151.16|148.36|151.17|148.37|151.12|148.32|0
1689628800000|2023-07-17 21:20:00|151.17|148.37|151.14|148.34|151.29|148.49|151.14|148.34|0
1689629100000|2023-07-17 21:25:00|151.1|148.3|151.11|148.31|151.19|148.39|150.99|148.19|0
1689629400000|2023-07-17 21:30:00|151.13|148.33|151.11|148.31|151.13|148.33|151.11|148.31|0
1689629700000|2023-07-17 21:35:00|151.1|148.3|151.07|148.27|151.11|148.31|151.05|148.25|0
1689630300000|2023-07-17 21:45:00|151.04|148.24|151.04|148.24|151.04|148.24|151.04|148.24|0
1689630600000|2023-07-17 21:50:00|151.01|148.21|151.04|148.24|151.04|148.24|151.01|148.21|0
1689630900000|2023-07-17 21:55:00|151.02|148.22|151|148.2|151.05|148.25|150.97|148.17|0
1689631200000|2023-07-17 22:00:00|151.09|148.29|151.04|148.24|151.14|148.34|150.86|148.06|0
1689631500000|2023-07-17 22:05:00|150.95|148.15|151.13|148.33|151.13|148.33|150.95|148.15|0
1689631800000|2023-07-17 22:10:00|150.86|148.06|150.76|147.96|150.86|148.06|150.67|147.87|0
1689632100000|2023-07-17 22:15:00|150.72|147.92|150.76|147.96|150.86|148.06|150.67|147.87|0
1689632400000|2023-07-17 22:20:00|150.85|148.05|151.13|148.33|151.22|148.42|150.85|148.05|0
1689633300000|2023-07-17 22:35:00|151.22|148.42|151.49|148.69|151.68|148.88|151.13|148.33|0
1689633600000|2023-07-17 22:40:00|151.4|148.6|151.31|148.51|151.4|148.6|151.22|148.42|0
1689633900000|2023-07-17 22:45:00|151.4|148.6|151.4|148.6|151.4|148.6|151.4|148.6|0
1689634200000|2023-07-17 22:50:00|151.31|148.51|151.4|148.6|151.68|148.88|151.31|148.51|0
1689634500000|2023-07-17 22:55:00|151.35|148.55|151.49|148.69|151.54|148.74|151.31|148.51|0
1689634800000|2023-07-17 23:00:00|151.4|148.6|151.39|148.59|151.49|148.69|151.3|148.5|0
1689635100000|2023-07-17 23:05:00|151.49|148.69|151.67|148.87|151.72|148.92|151.49|148.69|0
1689635400000|2023-07-17 23:10:00|151.76|148.96|151.58|148.78|151.76|148.96|151.58|148.78|0
1689635700000|2023-07-17 23:15:00|151.67|148.87|151.57|148.77|151.85|149.05|151.57|148.77|0
1689636000000|2023-07-17 23:20:00|151.53|148.73|151.48|148.68|151.67|148.87|151.48|148.68|0
1689636300000|2023-07-17 23:25:00|151.57|148.77|151.66|148.86|151.67|148.87|151.57|148.77|0
1689636600000|2023-07-17 23:30:00|151.57|148.77|151.11|148.31|151.57|148.77|151.11|148.31|0
1689636900000|2023-07-17 23:35:00|151.2|148.4|151.11|148.31|151.2|148.4|151.11|148.31|0
1689637200000|2023-07-17 23:40:00|151.2|148.4|151.48|148.68|151.48|148.68|151.2|148.4|0
1689637500000|2023-07-17 23:45:00|151.47|148.67|151.29|148.49|151.47|148.67|151.2|148.4|0
1689637800000|2023-07-17 23:50:00|151.38|148.58|151.56|148.76|151.57|148.77|151.38|148.58|0
1689638100000|2023-07-17 23:55:00|151.66|148.86|151.84|149.04|151.84|149.04|151.56|148.76|0
1689638400000|2023-07-18 00:00:00|151.75|148.95|151.38|148.58|151.84|149.04|151.38|148.58|0
1689638700000|2023-07-18 00:05:00|151.28|148.48|151.84|149.04|151.84|149.04|151.19|148.39|0
1689639000000|2023-07-18 00:10:00|151.74|148.94|151.28|148.48|151.74|148.94|151.28|148.48|0
1689639300000|2023-07-18 00:15:00|151.19|148.39|151.19|148.39|151.47|148.67|151.19|148.39|0
1689639600000|2023-07-18 00:20:00|151.28|148.48|151.19|148.39|151.33|148.53|151|148.2|0
1689639900000|2023-07-18 00:25:00|151.14|148.34|151.37|148.57|151.55|148.75|151.14|148.34|0
1689640200000|2023-07-18 00:30:00|151.46|148.66|151.37|148.57|151.46|148.66|151.28|148.48|0
1689640500000|2023-07-18 00:35:00|151.46|148.66|151.37|148.57|151.46|148.66|151.27|148.47|0
1689640800000|2023-07-18 00:40:00|151.46|148.66|151.36|148.56|151.55|148.75|151.36|148.56|0
1689641100000|2023-07-18 00:45:00|151.27|148.47|151.09|148.29|151.36|148.56|151.09|148.29|0
1689641400000|2023-07-18 00:50:00|151.13|148.33|150.9|148.1|151.27|148.47|150.9|148.1|0
1689641700000|2023-07-18 00:55:00|150.99|148.19|151.08|148.28|151.18|148.38|150.9|148.1|0
1689642000000|2023-07-18 01:00:00|151.18|148.38|151.08|148.28|151.36|148.56|151.08|148.28|0
1689642300000|2023-07-18 01:05:00|150.99|148.19|150.99|148.19|151.17|148.37|150.9|148.1|0
1689642600000|2023-07-18 01:10:00|151.04|148.24|150.85|148.05|151.04|148.24|150.71|147.91|0
1689642900000|2023-07-18 01:15:00|150.8|148|150.62|147.82|150.89|148.09|150.43|147.63|0
1689643200000|2023-07-18 01:20:00|150.71|147.91|150.52|147.72|150.8|148|150.43|147.63|0
1689643500000|2023-07-18 01:25:00|150.43|147.63|150.39|147.59|150.62|147.82|150.34|147.54|0
1689643800000|2023-07-18 01:30:00|150.43|147.63|150.61|147.81|150.8|148|150.34|147.54|0
1689644100000|2023-07-18 01:35:00|150.7|147.9|151.44|148.64|151.44|148.64|150.7|147.9|0
1689644400000|2023-07-18 01:40:00|151.53|148.73|152.18|149.38|152.27|149.47|151.53|148.73|0
1689644700000|2023-07-18 01:45:00|152.27|149.47|151.9|149.1|152.36|149.56|151.9|149.1|0
1689645000000|2023-07-18 01:50:00|151.99|149.19|151.62|148.82|151.99|149.19|151.53|148.73|0
1689645300000|2023-07-18 01:55:00|151.67|148.87|151.53|148.73|151.8|149|151.53|148.73|0
1689645600000|2023-07-18 02:00:00|151.62|148.82|151.71|148.91|151.9|149.1|151.62|148.82|0
1689645900000|2023-07-18 02:05:00|151.8|149|151.8|149|151.99|149.19|151.71|148.91|0
1689646200000|2023-07-18 02:10:00|151.85|149.05|151.8|149|151.99|149.19|151.71|148.91|0
1689646500000|2023-07-18 02:15:00|151.89|149.09|151.61|148.81|151.89|149.09|151.61|148.81|0
1689646800000|2023-07-18 02:20:00|151.52|148.72|151.7|148.9|151.71|148.91|151.52|148.72|0
1689647100000|2023-07-18 02:25:00|151.61|148.81|151.61|148.81|151.8|149|151.61|148.81|0
1689647400000|2023-07-18 02:30:00|151.7|148.9|151.61|148.81|151.7|148.9|151.52|148.72|0
1689647700000|2023-07-18 02:35:00|151.56|148.76|151.61|148.81|151.7|148.9|151.52|148.72|0
1689648000000|2023-07-18 02:40:00|151.51|148.71|151.61|148.81|151.79|148.99|151.42|148.62|0
1689648300000|2023-07-18 02:45:00|151.7|148.9|151.79|148.99|151.79|148.99|151.6|148.8|0
1689648600000|2023-07-18 02:50:00|151.84|149.04|151.51|148.71|151.88|149.08|151.51|148.71|0
1689648900000|2023-07-18 02:55:00|151.42|148.62|151.6|148.8|151.6|148.8|151.42|148.62|0
1689649200000|2023-07-18 03:00:00|151.51|148.71|151.6|148.8|151.69|148.89|151.51|148.71|0
1689649500000|2023-07-18 03:05:00|151.51|148.71|151.32|148.52|151.6|148.8|151.23|148.43|0
1689649800000|2023-07-18 03:10:00|151.41|148.61|151.32|148.52|151.51|148.71|151.32|148.52|0
1689650100000|2023-07-18 03:15:00|151.41|148.61|151.23|148.43|151.41|148.61|151.23|148.43|0
1689650400000|2023-07-18 03:20:00|151.32|148.52|151.04|148.24|151.32|148.52|151.04|148.24|0
1689650700000|2023-07-18 03:25:00|150.95|148.15|150.95|148.15|151.04|148.24|150.86|148.06|0
1689651000000|2023-07-18 03:30:00|150.9|148.1|151.04|148.24|151.04|148.24|150.85|148.05|0
1689651300000|2023-07-18 03:35:00|151.13|148.33|151.13|148.33|151.22|148.42|151.04|148.24|0
1689651600000|2023-07-18 03:40:00|151.22|148.42|151.31|148.51|151.31|148.51|151.22|148.42|0
1689651900000|2023-07-18 03:45:00|151.27|148.47|151.22|148.42|151.4|148.6|151.22|148.42|0
1689652200000|2023-07-18 03:50:00|151.31|148.51|151.31|148.51|151.31|148.51|151.22|148.42|0
1689652500000|2023-07-18 03:55:00|151.4|148.6|151.4|148.6|151.49|148.69|151.31|148.51|0
1689652800000|2023-07-18 04:00:00|151.31|148.51|151.4|148.6|151.49|148.69|151.31|148.51|0
1689653100000|2023-07-18 04:05:00|151.3|148.5|151.49|148.69|151.58|148.78|151.3|148.5|0
1689653400000|2023-07-18 04:10:00|151.4|148.6|151.3|148.5|151.49|148.69|151.3|148.5|0
1689653700000|2023-07-18 04:15:00|151.39|148.59|151.3|148.5|151.39|148.59|151.3|148.5|0
1689654000000|2023-07-18 04:20:00|151.39|148.59|151.3|148.5|151.39|148.59|151.3|148.5|0
1689654300000|2023-07-18 04:25:00|151.21|148.41|151.3|148.5|151.39|148.59|151.21|148.41|0
1689654600000|2023-07-18 04:30:00|151.39|148.59|151.3|148.5|151.39|148.59|151.3|148.5|0
1689654900000|2023-07-18 04:35:00|151.39|148.59|151.29|148.49|151.39|148.59|151.29|148.49|0
1689655200000|2023-07-18 04:40:00|151.39|148.59|151.2|148.4|151.39|148.59|151.2|148.4|0
1689655500000|2023-07-18 04:45:00|151.25|148.45|151.2|148.4|151.29|148.49|151.2|148.4|0
1689655800000|2023-07-18 04:50:00|151.11|148.31|151.11|148.31|151.11|148.31|151.01|148.21|0
1689656100000|2023-07-18 04:55:00|151.01|148.21|150.92|148.12|151.01|148.21|150.92|148.12|0
1689656400000|2023-07-18 05:00:00|151.01|148.21|150.92|148.12|151.1|148.3|150.74|147.94|0
1689656700000|2023-07-18 05:05:00|150.83|148.03|150.82|148.02|150.92|148.12|150.73|147.93|0
1689657000000|2023-07-18 05:10:00|150.73|147.93|150.73|147.93|150.82|148.02|150.46|147.66|0
1689657300000|2023-07-18 05:15:00|150.64|147.84|150.82|148.02|150.91|148.11|150.64|147.84|0
1689657600000|2023-07-18 05:20:00|150.91|148.11|150.45|147.65|150.91|148.11|150.45|147.65|0
1689657900000|2023-07-18 05:25:00|150.54|147.74|150.63|147.83|150.63|147.83|150.27|147.47|0
1689658200000|2023-07-18 05:30:00|150.73|147.93|150.54|147.74|150.73|147.93|150.45|147.65|0
1689658500000|2023-07-18 05:35:00|150.45|147.65|151.87|149.07|151.97|149.17|150.45|147.65|0
1689658800000|2023-07-18 05:40:00|151.83|149.03|151.6|148.8|151.87|149.07|151.6|148.8|0
1689659100000|2023-07-18 05:45:00|151.5|148.7|151.41|148.61|151.5|148.7|151.32|148.52|0
1689659400000|2023-07-18 05:50:00|151.5|148.7|151.87|149.07|151.87|149.07|151.5|148.7|0
1689659700000|2023-07-18 05:55:00|151.96|149.16|151.68|148.88|151.96|149.16|151.59|148.79|0
1689660000000|2023-07-18 06:00:00|151.78|148.98|151.96|149.16|151.96|149.16|151.68|148.88|0
1689660300000|2023-07-18 06:05:00|151.76|149.36|152.03|149.63|152.03|149.63|151.66|149.26|0
1689660600000|2023-07-18 06:10:00|152.08|149.68|152.12|149.72|152.22|149.82|152.03|149.63|0
1689660900000|2023-07-18 06:15:00|152.08|149.68|152.12|149.72|152.21|149.81|152.03|149.63|0
1689661200000|2023-07-18 06:20:00|152.21|149.81|151.66|149.26|152.21|149.81|151.66|149.26|0
1689661500000|2023-07-18 06:25:00|151.75|149.35|151.66|149.26|151.84|149.44|151.66|149.26|0
1689661800000|2023-07-18 06:30:00|151.71|149.31|151.75|149.35|151.84|149.44|151.66|149.26|0
1689662100000|2023-07-18 06:35:00|151.84|149.44|151.84|149.44|151.98|149.58|151.84|149.44|0
1689662400000|2023-07-18 06:40:00|151.93|149.53|151.93|149.53|152.02|149.62|151.84|149.44|0
1689662700000|2023-07-18 06:45:00|151.89|149.49|151.93|149.53|152.11|149.71|151.84|149.44|0
1689663000000|2023-07-18 06:50:00|152.02|149.62|152.02|149.62|152.2|149.8|151.98|149.58|0
1689663300000|2023-07-18 06:55:00|152.11|149.71|151.74|149.34|152.11|149.71|151.65|149.25|0
1689663600000|2023-07-18 07:00:00|151.79|149.39|151.74|149.34|152.2|149.8|151.74|149.34|0
1689663900000|2023-07-18 07:05:00|151.83|149.43|151.65|149.25|152.06|149.66|151.28|148.88|0
1689664200000|2023-07-18 07:10:00|151.83|149.43|151.74|149.34|152.2|149.8|151.64|149.24|0
1689664500000|2023-07-18 07:15:00|151.64|149.24|151.51|149.11|152.01|149.61|151.51|149.11|0
1689664800000|2023-07-18 07:20:00|151.55|149.15|150.4|148|151.55|149.15|150.13|147.73|0
1689665100000|2023-07-18 07:25:00|150.49|148.09|150.86|148.46|150.86|148.46|150.4|148|0
1689665400000|2023-07-18 07:30:00|150.67|148.27|151.04|148.64|151.13|148.73|150.58|148.18|0
1689665700000|2023-07-18 07:35:00|150.95|148.55|151.32|148.92|151.59|149.19|150.95|148.55|0
1689666000000|2023-07-18 07:40:00|151.41|149.01|151.22|148.82|151.5|149.1|151.04|148.64|0
1689666300000|2023-07-18 07:45:00|151.13|148.73|150.76|148.36|151.22|148.82|150.76|148.36|0
1689666600000|2023-07-18 07:50:00|150.85|148.45|149.93|147.53|150.85|148.45|149.84|147.44|0
1689666900000|2023-07-18 07:55:00|149.84|147.44|150.11|147.71|150.11|147.71|149.47|147.07|0
1689667200000|2023-07-18 08:00:00|150.21|147.81|149.84|147.44|150.3|147.9|149.56|147.16|0
1689667500000|2023-07-18 08:05:00|149.75|147.35|149.74|147.34|149.84|147.44|149.38|146.98|0
1689667800000|2023-07-18 08:10:00|149.65|147.25|149.65|147.25|149.79|147.39|149.56|147.16|0
1689668100000|2023-07-18 08:15:00|149.56|147.16|149.93|147.53|150.2|147.8|149.56|147.16|0
1689668400000|2023-07-18 08:20:00|149.83|147.43|149.92|147.52|150.11|147.71|149.74|147.34|0
1689668700000|2023-07-18 08:25:00|149.83|147.43|149.65|147.25|149.92|147.52|149.65|147.25|0
1689669000000|2023-07-18 08:30:00|149.74|147.34|149.37|146.97|149.74|147.34|149.19|146.79|0
1689669300000|2023-07-18 08:35:00|149.46|147.06|149.83|147.43|149.92|147.52|149.46|147.06|0
1689669600000|2023-07-18 08:40:00|149.92|147.52|150.1|147.7|150.19|147.79|149.83|147.43|0
1689669900000|2023-07-18 08:45:00|150.01|147.61|150.37|147.97|150.47|148.07|150.01|147.61|0
1689670200000|2023-07-18 08:50:00|150.47|148.07|151.02|148.62|151.29|148.89|150.47|148.07|0
1689670500000|2023-07-18 08:55:00|151.07|148.67|150.65|148.25|151.11|148.71|150.65|148.25|0
1689670800000|2023-07-18 09:00:00|150.56|148.16|150.37|147.97|150.65|148.25|150.28|147.88|0
1689671100000|2023-07-18 09:05:00|150.46|148.06|150.55|148.15|150.55|148.15|150.37|147.97|0
1689671400000|2023-07-18 09:10:00|150.46|148.06|150.55|148.15|150.74|148.34|150.28|147.88|0
1689671700000|2023-07-18 09:15:00|150.64|148.24|150.09|147.69|150.64|148.24|150|147.6|0
1689672000000|2023-07-18 09:20:00|150|147.6|150.18|147.78|150.27|147.87|149.91|147.51|0
1689672300000|2023-07-18 09:25:00|150.27|147.87|150.36|147.96|150.36|147.96|150.18|147.78|0
1689672600000|2023-07-18 09:30:00|150.27|147.87|149.99|147.59|150.27|147.87|149.81|147.41|0
1689672900000|2023-07-18 09:35:00|149.9|147.5|149.72|147.32|150.09|147.69|149.72|147.32|0
1689673200000|2023-07-18 09:40:00|149.63|147.23|149.44|147.04|149.72|147.32|149.26|146.86|0
1689673500000|2023-07-18 09:45:00|149.53|147.13|149.71|147.31|149.72|147.32|149.53|147.13|0
1689673800000|2023-07-18 09:50:00|149.67|147.27|149.62|147.22|149.81|147.41|149.53|147.13|0
1689674100000|2023-07-18 09:55:00|149.58|147.18|149.62|147.22|149.71|147.31|149.53|147.13|0
1689674400000|2023-07-18 10:00:00|149.53|147.13|149.53|147.13|149.62|147.22|149.25|146.85|0
1689674700000|2023-07-18 10:05:00|149.58|147.18|149.71|147.31|149.8|147.4|149.53|147.13|0
1689675000000|2023-07-18 10:10:00|149.76|147.36|149.98|147.58|149.98|147.58|149.62|147.22|0
1689675300000|2023-07-18 10:15:00|149.89|147.49|149.98|147.58|150.07|147.67|149.8|147.4|0
1689675600000|2023-07-18 10:20:00|149.89|147.49|150.07|147.67|150.07|147.67|149.89|147.49|0
1689675900000|2023-07-18 10:25:00|150.16|147.76|150.25|147.85|150.25|147.85|150.16|147.76|0
1689676200000|2023-07-18 10:30:00|150.34|147.94|150.62|148.22|150.71|148.31|150.16|147.76|0
1689676500000|2023-07-18 10:35:00|150.8|148.4|150.71|148.31|150.99|148.59|150.71|148.31|0
1689676800000|2023-07-18 10:40:00|150.62|148.22|150.25|147.85|150.71|148.31|150.25|147.85|0
1689677100000|2023-07-18 10:45:00|150.34|147.94|150.89|148.49|150.89|148.49|150.25|147.85|0
1689677400000|2023-07-18 10:50:00|150.98|148.58|150.98|148.58|151.17|148.77|150.89|148.49|0
1689677700000|2023-07-18 10:55:00|150.89|148.49|150.61|148.21|150.98|148.58|150.52|148.12|0
1689678000000|2023-07-18 11:00:00|150.7|148.3|150.43|148.03|150.7|148.3|150.24|147.84|0
1689678300000|2023-07-18 11:05:00|150.33|147.93|150.7|148.3|150.7|148.3|150.24|147.84|0
1689678600000|2023-07-18 11:10:00|150.79|148.39|150.79|148.39|150.88|148.48|150.7|148.3|0
1689678900000|2023-07-18 11:15:00|150.7|148.3|150.33|147.93|150.79|148.39|150.33|147.93|0
1689679200000|2023-07-18 11:20:00|150.38|147.98|150.6|148.2|150.61|148.21|150.33|147.93|0
1689679500000|2023-07-18 11:25:00|150.7|148.3|150.6|148.2|150.79|148.39|150.51|148.11|0
1689679800000|2023-07-18 11:30:00|150.69|148.29|150.97|148.57|150.97|148.57|150.33|147.93|0
1689680100000|2023-07-18 11:35:00|151.06|148.66|151.34|148.94|151.43|149.03|150.88|148.48|0
1689680400000|2023-07-18 11:40:00|151.24|148.84|151.06|148.66|151.34|148.94|151.06|148.66|0
1689680700000|2023-07-18 11:45:00|150.97|148.57|150.96|148.56|151.06|148.66|150.96|148.56|0
1689681000000|2023-07-18 11:50:00|150.87|148.47|150.87|148.47|150.96|148.56|150.87|148.47|0
1689681300000|2023-07-18 11:55:00|150.96|148.56|150.87|148.47|151.06|148.66|150.69|148.29|0
1689681600000|2023-07-18 12:00:00|150.78|148.38|150.96|148.56|151.15|148.75|150.78|148.38|0
1689681900000|2023-07-18 12:05:00|150.92|148.52|150.77|148.37|151.05|148.65|150.77|148.37|0
1689682200000|2023-07-18 12:10:00|150.87|148.47|151.14|148.74|151.42|149.02|150.87|148.47|0
1689682500000|2023-07-18 12:15:00|151.23|148.83|151.05|148.65|151.33|148.93|150.86|148.46|0
1689682800000|2023-07-18 12:20:00|150.96|148.56|151.05|148.65|151.23|148.83|150.86|148.46|0
1689683100000|2023-07-18 12:25:00|151|148.6|150.86|148.46|151|148.6|150.68|148.28|0
1689683400000|2023-07-18 12:30:00|150.77|148.37|151.6|149.2|151.97|149.57|150.31|147.91|0
1689683700000|2023-07-18 12:35:00|151.78|149.38|151.41|149.01|151.97|149.57|150.77|148.37|0
1689684000000|2023-07-18 12:40:00|151.5|149.1|152.71|150.31|152.8|150.4|151.09|148.69|0
1689684300000|2023-07-18 12:45:00|152.8|150.4|151.96|149.56|152.99|150.59|151.78|149.38|0
1689684600000|2023-07-18 12:50:00|151.87|149.47|152.52|150.12|152.52|150.12|151.68|149.28|0
1689684900000|2023-07-18 12:55:00|152.42|150.02|151.87|149.47|152.8|150.4|151.87|149.47|0
1689685200000|2023-07-18 13:00:00|151.68|149.28|151.77|149.37|152.33|149.93|151.68|149.28|0
1689685500000|2023-07-18 13:05:00|151.68|149.28|151.59|149.19|151.86|149.46|151.59|149.19|0
1689685800000|2023-07-18 13:10:00|151.49|149.09|151.77|149.37|151.86|149.46|151.4|149|0
1689686100000|2023-07-18 13:15:00|151.68|149.28|151.68|149.28|151.95|149.55|151.4|149|0
1689686400000|2023-07-18 13:20:00|151.77|149.37|151.21|148.81|152.14|149.74|151.12|148.72|0
1689686700000|2023-07-18 13:25:00|151.31|148.91|151.3|148.9|151.86|149.46|151.03|148.63|0
1689687000000|2023-07-18 13:30:00|151.21|148.81|151.53|149.13|152.97|150.57|151.21|148.81|0
1689687300000|2023-07-18 13:35:00|151.44|149.04|151.07|148.67|152|149.6|150.33|147.93|0
1689687600000|2023-07-18 13:40:00|150.98|148.58|149.14|146.74|151.07|148.67|148.69|146.29|0
1689687900000|2023-07-18 13:45:00|149.05|146.65|148.78|146.38|149.05|146.65|148.14|145.74|0
1689688200000|2023-07-18 13:50:00|148.68|146.28|148.96|146.56|149.78|147.38|148.5|146.1|0
1689688500000|2023-07-18 13:55:00|148.87|146.47|147.32|144.92|148.96|146.56|147.32|144.92|0
1689688800000|2023-07-18 14:00:00|147.23|144.83|146.78|144.38|147.32|144.92|146.6|144.2|0
1689689100000|2023-07-18 14:05:00|146.87|144.47|146.5|144.1|146.96|144.56|146.23|143.83|0
1689689400000|2023-07-18 14:10:00|146.59|144.19|146.68|144.28|147.13|144.73|146.23|143.83|0
1689689700000|2023-07-18 14:15:00|146.59|144.19|146.77|144.37|147.13|144.73|146.32|143.92|0
1689690000000|2023-07-18 14:20:00|146.86|144.46|146.77|144.37|147.31|144.91|146.5|144.1|0
1689690300000|2023-07-18 14:25:00|146.86|144.46|146.95|144.55|147.4|145|146.77|144.37|0
1689690600000|2023-07-18 14:30:00|146.86|144.46|147.31|144.91|147.85|145.45|146.59|144.19|0
1689690900000|2023-07-18 14:35:00|147.22|144.82|146.5|144.1|147.31|144.91|146.5|144.1|0
1689691200000|2023-07-18 14:40:00|146.32|143.92|145.86|143.46|146.41|144.01|145.77|143.37|0
1689691500000|2023-07-18 14:45:00|145.95|143.55|144.43|142.03|145.95|143.55|144.43|142.03|0
1689691800000|2023-07-18 14:50:00|144.52|142.12|144.97|142.57|145.23|142.83|144.43|142.03|0
1689692100000|2023-07-18 14:55:00|145.05|142.65|144.61|142.21|145.32|142.92|144.61|142.21|0
1689692400000|2023-07-18 15:00:00|144.34|141.94|143.54|141.14|144.52|142.12|143.54|141.14|0
1689692700000|2023-07-18 15:05:00|143.63|141.23|143.54|141.14|143.98|141.58|143.36|140.96|0
1689693000000|2023-07-18 15:10:00|143.45|141.05|147.39|144.99|147.57|145.17|143.45|141.05|0
1689693300000|2023-07-18 15:15:00|147.3|144.9|147.3|144.9|147.74|145.34|147.12|144.72|0
1689693600000|2023-07-18 15:20:00|147.39|144.99|147.3|144.9|147.56|145.16|147.21|144.81|0
1689693900000|2023-07-18 15:25:00|147.39|144.99|147.92|145.52|148.1|145.7|147.39|144.99|0
1689694200000|2023-07-18 15:30:00|148.01|145.61|146.95|144.55|148.46|146.06|146.68|144.28|0
1689694500000|2023-07-18 15:35:00|147.04|144.64|146.06|143.66|147.13|144.73|145.97|143.57|0
1689694800000|2023-07-18 15:40:00|146.14|143.74|145.7|143.3|146.23|143.83|145.17|142.77|0
1689695100000|2023-07-18 15:45:00|145.61|143.21|143.31|140.91|145.61|143.21|143.22|140.82|0
1689695400000|2023-07-18 15:50:00|143.22|140.82|143.66|141.26|144.1|141.7|142.78|140.38|0
1689695700000|2023-07-18 15:55:00|143.75|141.35|143.48|141.08|143.84|141.44|143.4|141|0
1689696000000|2023-07-18 16:00:00|143.4|141|143.88|141.48|144.19|141.79|143.22|140.82|0
1689696300000|2023-07-18 16:05:00|143.83|141.43|144.1|141.7|144.72|142.32|143.75|141.35|0
1689696600000|2023-07-18 16:10:00|144.19|141.79|144.54|142.14|144.8|142.4|144.1|141.7|0
1689696900000|2023-07-18 16:15:00|144.63|142.23|144.18|141.78|144.71|142.31|144.09|141.69|0
1689697200000|2023-07-18 16:20:00|144.09|141.69|146.13|143.73|146.13|143.73|144.01|141.61|0
1689697500000|2023-07-18 16:25:00|146.04|143.64|144.27|141.87|146.04|143.64|144.27|141.87|0
1689697800000|2023-07-18 16:30:00|144.36|141.96|144.18|141.78|144.8|142.4|144.09|141.69|0
1689698100000|2023-07-18 16:35:00|144.09|141.69|144|141.6|144.35|141.95|143.74|141.34|0
1689698400000|2023-07-18 16:40:00|143.91|141.51|144.09|141.69|144.44|142.04|143.73|141.33|0
1689698700000|2023-07-18 16:45:00|144|141.6|144.44|142.04|144.88|142.48|144|141.6|0
1689699000000|2023-07-18 16:50:00|144.35|141.95|144.52|142.12|144.79|142.39|144.17|141.77|0
1689699300000|2023-07-18 16:55:00|144.61|142.21|144.7|142.3|144.97|142.57|144.35|141.95|0
1689699600000|2023-07-18 17:00:00|144.79|142.39|144.08|141.68|144.79|142.39|143.9|141.5|0
1689699900000|2023-07-18 17:05:00|143.99|141.59|143.46|141.06|143.99|141.59|143.46|141.06|0
1689700200000|2023-07-18 17:10:00|143.55|141.15|143.11|140.71|143.55|141.15|143.02|140.62|0
1689700500000|2023-07-18 17:15:00|143.02|140.62|143.46|141.06|143.55|141.15|142.76|140.36|0
1689700800000|2023-07-18 17:20:00|143.42|141.02|143.81|141.41|144.08|141.68|143.37|140.97|0
1689701100000|2023-07-18 17:25:00|143.72|141.32|143.46|141.06|143.9|141.5|143.46|141.06|0
1689701400000|2023-07-18 17:30:00|143.37|140.97|143.1|140.7|143.63|141.23|143.02|140.62|0
1689701700000|2023-07-18 17:35:00|143.19|140.79|143.1|140.7|143.54|141.14|143.1|140.7|0
1689702000000|2023-07-18 17:40:00|143.01|140.61|143.1|140.7|143.19|140.79|142.58|140.18|0
1689702300000|2023-07-18 17:45:00|143.19|140.79|142.66|140.26|143.45|141.05|142.57|140.17|0
1689702600000|2023-07-18 17:50:00|142.62|140.22|142.57|140.17|143.01|140.61|142.57|140.17|0
1689702900000|2023-07-18 17:55:00|142.66|140.26|142.4|140|142.75|140.35|142.31|139.91|0
1689703200000|2023-07-18 18:00:00|142.66|140.26|141.7|139.3|142.66|140.26|141.7|139.3|0
1689703500000|2023-07-18 18:05:00|141.61|139.21|141.17|138.77|141.7|139.3|141.09|138.69|0
1689703800000|2023-07-18 18:10:00|141.09|138.69|140.91|138.51|141.26|138.86|140.91|138.51|0
1689704100000|2023-07-18 18:15:00|140.83|138.43|141|138.6|141.26|138.86|140.83|138.43|0
1689704400000|2023-07-18 18:20:00|140.91|138.51|139.96|137.56|141.08|138.68|139.79|137.39|0
1689704700000|2023-07-18 18:25:00|139.87|137.47|138.33|135.93|139.96|137.56|138.24|135.84|0
1689705000000|2023-07-18 18:30:00|138.24|135.84|139.01|136.61|139.01|136.61|137.9|135.5|0
1689705300000|2023-07-18 18:35:00|139.1|136.7|139.52|137.12|139.7|137.3|139.1|136.7|0
1689705600000|2023-07-18 18:40:00|139.61|137.21|139.09|136.69|140.13|137.73|139.09|136.69|0
1689705900000|2023-07-18 18:45:00|139.01|136.61|138.23|135.83|139.09|136.69|138.15|135.75|0
1689706200000|2023-07-18 18:50:00|138.32|135.92|138.75|136.35|138.83|136.43|138.23|135.83|0
1689706500000|2023-07-18 18:55:00|138.66|136.26|138.83|136.43|138.83|136.43|138.58|136.18|0
1689706800000|2023-07-18 19:00:00|138.75|136.35|138.74|136.34|139.86|137.46|138.74|136.34|0
1689707100000|2023-07-18 19:05:00|138.83|136.43|138.49|136.09|138.83|136.43|138.27|135.87|0
1689707400000|2023-07-18 19:10:00|138.4|136|137.29|134.89|138.49|136.09|137.12|134.72|0
1689707700000|2023-07-18 19:15:00|137.21|134.81|139.5|137.1|140.47|138.07|136.61|134.21|0
1689708000000|2023-07-18 19:20:00|139.42|137.02|139.33|136.93|140.18|137.78|139.33|136.93|0
1689708300000|2023-07-18 19:25:00|139.24|136.84|140.01|137.61|140.01|137.61|139.24|136.84|0
1689708600000|2023-07-18 19:30:00|140.18|137.78|140.35|137.95|141.04|138.64|139.84|137.44|0
1689708900000|2023-07-18 19:35:00|140.44|138.04|140.18|137.78|140.78|138.38|140.09|137.69|0
1689709200000|2023-07-18 19:40:00|140.09|137.69|140.09|137.69|140.18|137.78|139.75|137.35|0
1689709500000|2023-07-18 19:45:00|140|137.6|139.41|137.01|140.52|138.12|138.9|136.5|0
1689709800000|2023-07-18 19:50:00|139.15|136.75|140.17|137.77|140.6|138.2|138.9|136.5|0
1689710100000|2023-07-18 19:55:00|140.26|137.86|141.11|138.71|141.29|138.89|140.26|137.86|0
1689710400000|2023-07-18 20:00:00|140.86|138.46|142.06|139.66|142.06|139.66|140.86|138.46|0
1689710700000|2023-07-18 20:05:00|142.15|139.75|142.15|139.75|142.23|139.83|141.63|139.23|0
1689711000000|2023-07-18 20:10:00|142.19|139.79|142.06|139.66|142.49|140.09|142.06|139.66|0
1689711300000|2023-07-18 20:15:00|142.52|139.72|142.17|139.37|142.52|139.72|142.08|139.28|0
1689711600000|2023-07-18 20:20:00|142.08|139.28|142.6|139.8|142.6|139.8|142|139.2|0
1689711900000|2023-07-18 20:25:00|142.51|139.71|142.34|139.54|142.69|139.89|142.34|139.54|0
1689712200000|2023-07-18 20:30:00|142.43|139.63|142.42|139.62|142.51|139.71|142.34|139.54|0
1689712500000|2023-07-18 20:35:00|142.51|139.71|142.51|139.71|142.51|139.71|142.38|139.58|0
1689712800000|2023-07-18 20:40:00|142.42|139.62|142.33|139.53|142.51|139.71|142.33|139.53|0
1689713100000|2023-07-18 20:45:00|142.51|139.71|142.42|139.62|142.51|139.71|142.42|139.62|0
1689713400000|2023-07-18 20:50:00|142.33|139.53|142.33|139.53|142.33|139.53|142.16|139.36|0
1689713700000|2023-07-18 20:55:00|142.42|139.62|142.76|139.96|142.81|140.01|142.33|139.53|0
1689714000000|2023-07-18 21:00:00|142.7|139.9|142.73|139.93|142.77|139.97|142.64|139.84|0
1689714300000|2023-07-18 21:05:00|142.72|139.92|142.79|139.99|142.82|140.02|142.72|139.92|0
1689714600000|2023-07-18 21:10:00|142.77|139.97|142.75|139.95|142.77|139.97|142.75|139.95|0
1689715200000|2023-07-18 21:20:00|142.84|140.04|142.8|140|142.84|140.04|142.71|139.91|0
1689715500000|2023-07-18 21:25:00|142.72|139.92|142.87|140.07|142.87|140.07|142.71|139.91|0
1689715800000|2023-07-18 21:30:00|142.76|139.96|142.81|140.01|142.81|140.01|142.76|139.96|0
1689716100000|2023-07-18 21:35:00|142.77|139.97|142.77|139.97|142.81|140.01|142.77|139.97|0
1689716400000|2023-07-18 21:40:00|142.74|139.94|142.7|139.9|142.76|139.96|142.7|139.9|0
1689716700000|2023-07-18 21:45:00|142.72|139.92|142.74|139.94|142.76|139.96|142.72|139.92|0
1689717000000|2023-07-18 21:50:00|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1689717300000|2023-07-18 21:55:00|142.78|139.98|142.85|140.05|142.86|140.06|142.78|139.98|0
1689717600000|2023-07-18 22:00:00|142.88|140.08|141.97|139.17|142.96|140.16|141.97|139.17|0
1689717900000|2023-07-18 22:05:00|141.88|139.08|142.05|139.25|142.05|139.25|141.79|138.99|0
1689718200000|2023-07-18 22:10:00|142.01|139.21|141.96|139.16|142.01|139.21|141.7|138.9|0
1689718500000|2023-07-18 22:15:00|141.92|139.12|141.87|139.07|141.96|139.16|141.7|138.9|0
1689718800000|2023-07-18 22:20:00|141.79|138.99|141.96|139.16|141.96|139.16|141.79|138.99|0
1689719100000|2023-07-18 22:25:00|142.05|139.25|141.96|139.16|142.13|139.33|141.87|139.07|0
1689719400000|2023-07-18 22:30:00|141.87|139.07|141.96|139.16|142.04|139.24|141.87|139.07|0
1689719700000|2023-07-18 22:35:00|142.04|139.24|142.04|139.24|142.13|139.33|142.04|139.24|0
1689720000000|2023-07-18 22:40:00|141.87|139.07|142.04|139.24|142.04|139.24|141.78|138.98|0
1689720300000|2023-07-18 22:45:00|142|139.2|142.04|139.24|142.04|139.24|141.87|139.07|0
1689720600000|2023-07-18 22:50:00|142.12|139.32|142.12|139.32|142.21|139.41|142.04|139.24|0
1689721200000|2023-07-18 23:00:00|142.08|139.28|141.69|138.89|142.08|139.28|141.6|138.8|0
1689721500000|2023-07-18 23:05:00|141.73|138.93|141.86|139.06|141.86|139.06|141.69|138.89|0
1689721800000|2023-07-18 23:10:00|141.77|138.97|141.6|138.8|141.86|139.06|141.6|138.8|0
1689722100000|2023-07-18 23:15:00|141.51|138.71|141.6|138.8|141.68|138.88|141.51|138.71|0
1689722400000|2023-07-18 23:20:00|141.64|138.84|141.77|138.97|141.77|138.97|141.64|138.84|0
1689722700000|2023-07-18 23:25:00|141.68|138.88|141.68|138.88|141.77|138.97|141.68|138.88|0
1689723000000|2023-07-18 23:30:00|141.77|138.97|141.77|138.97|141.85|139.05|141.77|138.97|0
1689723300000|2023-07-18 23:35:00|141.85|139.05|141.85|139.05|141.85|139.05|141.76|138.96|0
1689723600000|2023-07-18 23:40:00|141.76|138.96|141.68|138.88|141.76|138.96|141.68|138.88|0
1689723900000|2023-07-18 23:45:00|141.76|138.96|141.5|138.7|141.76|138.96|141.5|138.7|0
1689724200000|2023-07-18 23:50:00|141.42|138.62|141.59|138.79|141.59|138.79|141.33|138.53|0
1689724500000|2023-07-18 23:55:00|141.5|138.7|141.76|138.96|141.85|139.05|141.5|138.7|0
1689724800000|2023-07-19 00:00:00|141.84|139.04|141.84|139.04|142.19|139.39|141.76|138.96|0
1689725100000|2023-07-19 00:05:00|141.76|138.96|142.1|139.3|142.1|139.3|141.76|138.96|0
1689725400000|2023-07-19 00:10:00|142.01|139.21|142.01|139.21|142.1|139.3|141.93|139.13|0
1689725700000|2023-07-19 00:15:00|141.93|139.13|142.01|139.21|142.01|139.21|141.84|139.04|0
1689726000000|2023-07-19 00:20:00|141.92|139.12|141.75|138.95|142.01|139.21|141.75|138.95|0
1689726300000|2023-07-19 00:25:00|141.84|139.04|141.75|138.95|141.84|139.04|141.66|138.86|0
1689726600000|2023-07-19 00:30:00|141.84|139.04|142.09|139.29|142.18|139.38|141.58|138.78|0
1689726900000|2023-07-19 00:35:00|142.05|139.25|142|139.2|142.09|139.29|141.83|139.03|0
1689727200000|2023-07-19 00:40:00|141.92|139.12|141.92|139.12|142.26|139.46|141.92|139.12|0
1689727500000|2023-07-19 00:45:00|142|139.2|142|139.2|142.09|139.29|141.92|139.12|0
1689727800000|2023-07-19 00:50:00|141.92|139.12|141.91|139.11|142.09|139.29|141.83|139.03|0
1689728100000|2023-07-19 00:55:00|141.83|139.03|141.83|139.03|141.91|139.11|141.74|138.94|0
1689728400000|2023-07-19 01:00:00|141.91|139.11|142.08|139.28|142.17|139.37|141.83|139.03|0
1689728700000|2023-07-19 01:05:00|142|139.2|142|139.2|142|139.2|141.91|139.11|0
1689729000000|2023-07-19 01:10:00|141.91|139.11|141.74|138.94|142|139.2|141.74|138.94|0
1689729300000|2023-07-19 01:15:00|141.65|138.85|141.91|139.11|141.99|139.19|141.65|138.85|0
1689729600000|2023-07-19 01:20:00|141.86|139.06|141.65|138.85|141.91|139.11|141.65|138.85|0
1689729900000|2023-07-19 01:25:00|141.73|138.93|141.99|139.19|141.99|139.19|141.65|138.85|0
1689730200000|2023-07-19 01:30:00|141.9|139.1|141.47|138.67|141.9|139.1|141.47|138.67|0
1689730500000|2023-07-19 01:35:00|141.38|138.58|141.64|138.84|141.64|138.84|141.38|138.58|0
1689730800000|2023-07-19 01:40:00|141.6|138.8|141.64|138.84|141.81|139.01|141.55|138.75|0
1689731100000|2023-07-19 01:45:00|141.73|138.93|141.38|138.58|141.73|138.93|141.34|138.54|0
1689731400000|2023-07-19 01:50:00|141.29|138.49|141.72|138.92|141.72|138.92|141.29|138.49|0
1689731700000|2023-07-19 01:55:00|141.64|138.84|141.64|138.84|141.64|138.84|141.46|138.66|0
1689732000000|2023-07-19 02:00:00|141.55|138.75|141.89|139.09|141.89|139.09|141.55|138.75|0
1689732300000|2023-07-19 02:05:00|141.98|139.18|142.06|139.26|142.15|139.35|141.81|139.01|0
1689732600000|2023-07-19 02:10:00|141.98|139.18|141.8|139|141.98|139.18|141.72|138.92|0
1689732900000|2023-07-19 02:15:00|141.72|138.92|141.89|139.09|141.89|139.09|141.72|138.92|0
1689733200000|2023-07-19 02:20:00|141.97|139.17|142.06|139.26|142.15|139.35|141.89|139.09|0
1689733500000|2023-07-19 02:25:00|142.15|139.35|141.89|139.09|142.15|139.35|141.89|139.09|0
1689733800000|2023-07-19 02:30:00|141.97|139.17|141.97|139.17|142.06|139.26|141.88|139.08|0
1689734100000|2023-07-19 02:35:00|141.88|139.08|141.8|139|141.97|139.17|141.8|139|0
1689734400000|2023-07-19 02:40:00|141.88|139.08|141.88|139.08|141.97|139.17|141.79|138.99|0
1689734700000|2023-07-19 02:45:00|141.79|138.99|141.71|138.91|141.88|139.08|141.71|138.91|0
1689735000000|2023-07-19 02:50:00|141.62|138.82|141.62|138.82|141.71|138.91|141.62|138.82|0
1689735300000|2023-07-19 02:55:00|141.7|138.9|141.88|139.08|141.96|139.16|141.7|138.9|0
1689735600000|2023-07-19 03:00:00|141.92|139.12|141.7|138.9|141.96|139.16|141.7|138.9|0
1689735900000|2023-07-19 03:05:00|141.62|138.82|141.53|138.73|141.7|138.9|141.53|138.73|0
1689736200000|2023-07-19 03:10:00|141.61|138.81|141.44|138.64|141.61|138.81|141.35|138.55|0
1689736500000|2023-07-19 03:15:00|141.53|138.73|141.53|138.73|141.53|138.73|141.44|138.64|0
1689736800000|2023-07-19 03:20:00|141.52|138.72|141.52|138.72|141.61|138.81|141.52|138.72|0
1689737100000|2023-07-19 03:25:00|141.61|138.81|141.61|138.81|141.7|138.9|141.52|138.72|0
1689737400000|2023-07-19 03:30:00|141.69|138.89|141.69|138.89|141.78|138.98|141.69|138.89|0
1689737700000|2023-07-19 03:35:00|141.78|138.98|141.78|138.98|141.78|138.98|141.69|138.89|0
1689738000000|2023-07-19 03:40:00|141.86|139.06|141.78|138.98|141.86|139.06|141.78|138.98|0
1689738300000|2023-07-19 03:45:00|141.69|138.89|141.69|138.89|141.78|138.98|141.69|138.89|0
1689738600000|2023-07-19 03:50:00|141.77|138.97|141.77|138.97|141.77|138.97|141.77|138.97|0
1689738900000|2023-07-19 03:55:00|141.69|138.89|141.51|138.71|141.69|138.89|141.51|138.71|0
1689739200000|2023-07-19 04:00:00|141.6|138.8|141.6|138.8|141.68|138.88|141.51|138.71|0
1689739500000|2023-07-19 04:05:00|141.51|138.71|141.6|138.8|141.6|138.8|141.51|138.71|0
1689739800000|2023-07-19 04:10:00|141.51|138.71|141.51|138.71|141.6|138.8|141.51|138.71|0
1689740100000|2023-07-19 04:15:00|141.59|138.79|141.51|138.71|141.64|138.84|141.51|138.71|0
1689740400000|2023-07-19 04:20:00|141.55|138.75|141.59|138.79|141.59|138.79|141.51|138.71|0
1689740700000|2023-07-19 04:25:00|141.51|138.71|141.5|138.7|141.59|138.79|141.5|138.7|0
1689741000000|2023-07-19 04:30:00|141.42|138.62|141.67|138.87|141.68|138.88|141.42|138.62|0
1689741300000|2023-07-19 04:35:00|141.76|138.96|141.67|138.87|141.76|138.96|141.67|138.87|0
1689741600000|2023-07-19 04:40:00|141.59|138.79|141.67|138.87|141.76|138.96|141.5|138.7|0
1689741900000|2023-07-19 04:45:00|141.72|138.92|141.63|138.83|141.76|138.96|141.58|138.78|0
1689742200000|2023-07-19 04:50:00|141.58|138.78|141.58|138.78|141.67|138.87|141.58|138.78|0
1689742500000|2023-07-19 04:55:00|141.67|138.87|141.67|138.87|141.67|138.87|141.58|138.78|0
1689742800000|2023-07-19 05:00:00|141.58|138.78|141.49|138.69|141.58|138.78|141.32|138.52|0
1689743100000|2023-07-19 05:05:00|141.41|138.61|141.41|138.61|141.58|138.78|141.41|138.61|0
1689743400000|2023-07-19 05:10:00|141.32|138.52|141.66|138.86|141.66|138.86|141.23|138.43|0
1689743700000|2023-07-19 05:15:00|141.62|138.82|141.49|138.69|141.66|138.86|141.4|138.6|0
1689744000000|2023-07-19 05:20:00|141.45|138.65|141.57|138.77|141.66|138.86|141.4|138.6|0
1689744300000|2023-07-19 05:25:00|141.66|138.86|141.49|138.69|141.66|138.86|141.4|138.6|0
1689744600000|2023-07-19 05:30:00|141.44|138.64|141.4|138.6|141.53|138.73|141.31|138.51|0
1689744900000|2023-07-19 05:35:00|141.31|138.51|141.48|138.68|141.57|138.77|141.14|138.34|0
1689745200000|2023-07-19 05:40:00|141.57|138.77|141.31|138.51|141.57|138.77|141.31|138.51|0
1689745500000|2023-07-19 05:45:00|141.4|138.6|141.22|138.42|141.4|138.6|141.22|138.42|0
1689745800000|2023-07-19 05:50:00|141.14|138.34|141.31|138.51|141.31|138.51|141.14|138.34|0
1689746100000|2023-07-19 05:55:00|141.22|138.42|141.48|138.68|141.48|138.68|141.13|138.33|0
1689746400000|2023-07-19 06:00:00|141.39|138.59|141.05|138.25|141.74|138.94|140.79|137.99|0
1689746700000|2023-07-19 06:05:00|140.85|138.45|140.42|138.02|140.85|138.45|140.42|138.02|0
1689747000000|2023-07-19 06:10:00|140.41|138.01|140.5|138.1|140.59|138.19|140.16|137.76|0
1689747300000|2023-07-19 06:15:00|140.58|138.18|140.33|137.93|140.76|138.36|140.33|137.93|0
1689747600000|2023-07-19 06:20:00|140.24|137.84|140.15|137.75|140.24|137.84|139.98|137.58|0
1689747900000|2023-07-19 06:25:00|140.07|137.67|140.28|137.88|140.32|137.92|139.98|137.58|0
1689748200000|2023-07-19 06:30:00|140.24|137.84|140.24|137.84|140.32|137.92|140.15|137.75|0
1689748500000|2023-07-19 06:35:00|140.2|137.8|140.54|138.14|140.58|138.18|140.15|137.75|0
1689748800000|2023-07-19 06:40:00|140.49|138.09|140.78|138.38|141.04|138.64|140|137.6|0
1689749100000|2023-07-19 06:45:00|140.82|138.42|140.78|138.38|140.95|138.55|140.69|138.29|0
1689749400000|2023-07-19 06:50:00|140.69|138.29|140.48|138.08|140.69|138.29|140.43|138.03|0
1689749700000|2023-07-19 06:55:00|140.43|138.03|140.13|137.73|140.6|138.2|140.09|137.69|0
1689750000000|2023-07-19 07:00:00|140|137.6|140|137.6|140.35|137.95|139.83|137.43|0
1689750300000|2023-07-19 07:05:00|140.09|137.69|139.4|137|140.09|137.69|139.23|136.83|0
1689750600000|2023-07-19 07:10:00|139.45|137.05|139.49|137.09|139.66|137.26|139.23|136.83|0
1689750900000|2023-07-19 07:15:00|139.53|137.13|140|137.6|140.17|137.77|139.53|137.13|0
1689751200000|2023-07-19 07:20:00|140.08|137.68|140.08|137.68|140.34|137.94|139.91|137.51|0
1689751500000|2023-07-19 07:25:00|140.17|137.77|140.34|137.94|140.34|137.94|139.91|137.51|0
1689751800000|2023-07-19 07:30:00|140.3|137.9|140.76|138.36|140.76|138.36|140.3|137.9|0
1689752100000|2023-07-19 07:35:00|140.68|138.28|141.19|138.79|141.28|138.88|140.64|138.24|0
1689752400000|2023-07-19 07:40:00|141.11|138.71|141.28|138.88|141.36|138.96|140.93|138.53|0
1689752700000|2023-07-19 07:45:00|141.36|138.96|141.19|138.79|141.36|138.96|140.93|138.53|0
1689753000000|2023-07-19 07:50:00|141.28|138.88|141.36|138.96|141.71|139.31|141.19|138.79|0
1689753300000|2023-07-19 07:55:00|141.45|139.05|141.53|139.13|141.62|139.22|141.1|138.7|0
1689753600000|2023-07-19 08:00:00|141.58|139.18|141.01|138.61|141.79|139.39|141.01|138.61|0
1689753900000|2023-07-19 08:05:00|140.93|138.53|141.36|138.96|141.36|138.96|140.75|138.35|0
1689754200000|2023-07-19 08:10:00|141.44|139.04|140.92|138.52|141.44|139.04|140.92|138.52|0
1689754500000|2023-07-19 08:15:00|140.97|138.57|140.49|138.09|141.01|138.61|140.49|138.09|0
1689754800000|2023-07-19 08:20:00|140.58|138.18|140.58|138.18|140.66|138.26|140.24|137.84|0
1689755100000|2023-07-19 08:25:00|140.49|138.09|140.32|137.92|140.58|138.18|140.06|137.66|0
1689755400000|2023-07-19 08:30:00|140.23|137.83|140.4|138|140.49|138.09|140.23|137.83|0
1689755700000|2023-07-19 08:35:00|140.32|137.92|139.97|137.57|140.4|138|139.97|137.57|0
1689756000000|2023-07-19 08:40:00|140.06|137.66|139.89|137.49|140.06|137.66|139.72|137.32|0
1689756300000|2023-07-19 08:45:00|139.93|137.53|139.8|137.4|139.97|137.57|139.71|137.31|0
1689756600000|2023-07-19 08:50:00|139.89|137.49|140.14|137.74|140.23|137.83|139.8|137.4|0
1689756900000|2023-07-19 08:55:00|140.23|137.83|139.8|137.4|140.31|137.91|139.71|137.31|0
1689757200000|2023-07-19 09:00:00|139.88|137.48|140.22|137.82|140.31|137.91|139.88|137.48|0
1689757500000|2023-07-19 09:05:00|140.31|137.91|140.05|137.65|140.31|137.91|139.97|137.57|0
1689757800000|2023-07-19 09:10:00|140.14|137.74|140.05|137.65|140.22|137.82|139.96|137.56|0
1689758100000|2023-07-19 09:15:00|139.96|137.56|139.88|137.48|140.48|138.08|139.88|137.48|0
1689758400000|2023-07-19 09:20:00|139.79|137.39|139.96|137.56|139.96|137.56|139.7|137.3|0
1689758700000|2023-07-19 09:25:00|140.13|137.73|140.04|137.64|140.22|137.82|140.04|137.64|0
1689759000000|2023-07-19 09:30:00|140.13|137.73|140.04|137.64|140.39|137.99|139.87|137.47|0
1689759300000|2023-07-19 09:35:00|139.96|137.56|139.96|137.56|140.04|137.64|139.79|137.39|0
1689759600000|2023-07-19 09:40:00|140.04|137.64|139.95|137.55|140.04|137.64|139.61|137.21|0
1689759900000|2023-07-19 09:45:00|140.04|137.64|139.78|137.38|140.04|137.64|139.7|137.3|0
1689760200000|2023-07-19 09:50:00|139.87|137.47|139.87|137.47|139.95|137.55|139.7|137.3|0
1689760500000|2023-07-19 09:55:00|139.95|137.55|139.95|137.55|140.04|137.64|139.86|137.46|0
1689760800000|2023-07-19 10:00:00|140.04|137.64|140.03|137.63|140.21|137.81|139.86|137.46|0
1689761100000|2023-07-19 10:05:00|139.99|137.59|140.2|137.8|140.37|137.97|139.86|137.46|0
1689761400000|2023-07-19 10:10:00|140.12|137.72|140.03|137.63|140.2|137.8|139.95|137.55|0
1689761700000|2023-07-19 10:15:00|140.12|137.72|140.2|137.8|140.2|137.8|140.03|137.63|0
1689762000000|2023-07-19 10:20:00|140.24|137.84|140.46|138.06|140.5|138.1|140.24|137.84|0
1689762300000|2023-07-19 10:25:00|140.5|138.1|140.28|137.88|140.5|138.1|140.28|137.88|0
1689762600000|2023-07-19 10:30:00|140.37|137.97|140.2|137.8|140.45|138.05|140.2|137.8|0
1689762900000|2023-07-19 10:35:00|140.28|137.88|140.28|137.88|140.45|138.05|140.28|137.88|0
1689763200000|2023-07-19 10:40:00|140.37|137.97|140.54|138.14|140.62|138.22|140.19|137.79|0
1689763500000|2023-07-19 10:45:00|140.62|138.22|140.45|138.05|140.62|138.22|140.36|137.96|0
1689763800000|2023-07-19 10:50:00|140.53|138.13|140.19|137.79|140.53|138.13|140.19|137.79|0
1689764100000|2023-07-19 10:55:00|140.28|137.88|139.93|137.53|140.36|137.96|139.93|137.53|0
1689764400000|2023-07-19 11:00:00|139.85|137.45|140.02|137.62|140.19|137.79|139.85|137.45|0
1689764700000|2023-07-19 11:05:00|139.93|137.53|140.44|138.04|140.53|138.13|139.93|137.53|0
1689765000000|2023-07-19 11:10:00|140.36|137.96|141.04|138.64|141.04|138.64|140.36|137.96|0
1689765300000|2023-07-19 11:15:00|141.13|138.73|141.17|138.77|141.21|138.81|141.04|138.64|0
1689765600000|2023-07-19 11:20:00|141.21|138.81|141.21|138.81|141.3|138.9|140.95|138.55|0
1689765900000|2023-07-19 11:25:00|141.38|138.98|140.52|138.12|141.9|139.5|140.52|138.12|0
1689766200000|2023-07-19 11:30:00|140.61|138.21|140.95|138.55|141.12|138.72|140.52|138.12|0
1689766500000|2023-07-19 11:35:00|140.86|138.46|141.38|138.98|141.38|138.98|140.86|138.46|0
1689766800000|2023-07-19 11:40:00|141.29|138.89|141.38|138.98|141.81|139.41|141.29|138.89|0
1689767100000|2023-07-19 11:45:00|141.46|139.06|141.55|139.15|141.81|139.41|141.38|138.98|0
1689767400000|2023-07-19 11:50:00|141.59|139.19|141.2|138.8|141.63|139.23|141.2|138.8|0
1689767700000|2023-07-19 11:55:00|141.11|138.71|141.03|138.63|141.2|138.8|141.03|138.63|0
1689768000000|2023-07-19 12:00:00|140.94|138.54|140.68|138.28|141.2|138.8|140.6|138.2|0
1689768300000|2023-07-19 12:05:00|140.6|138.2|140.77|138.37|140.85|138.45|140.42|138.02|0
1689768600000|2023-07-19 12:10:00|140.68|138.28|140.59|138.19|140.68|138.28|140.34|137.94|0
1689768900000|2023-07-19 12:15:00|140.51|138.11|140.68|138.28|140.68|138.28|140.34|137.94|0
1689769200000|2023-07-19 12:20:00|140.76|138.36|141.02|138.62|141.11|138.71|140.68|138.28|0
1689769500000|2023-07-19 12:25:00|141.11|138.71|140.98|138.58|141.15|138.75|140.85|138.45|0
1689769800000|2023-07-19 12:30:00|141.02|138.62|140.67|138.27|141.28|138.88|140.59|138.19|0
1689770100000|2023-07-19 12:35:00|140.76|138.36|140.33|137.93|140.93|138.53|140.33|137.93|0
1689770400000|2023-07-19 12:40:00|140.24|137.84|140.24|137.84|140.33|137.93|139.99|137.59|0
1689770700000|2023-07-19 12:45:00|140.33|137.93|140.58|138.18|140.75|138.35|140.16|137.76|0
1689771000000|2023-07-19 12:50:00|140.5|138.1|139.9|137.5|140.58|138.18|139.9|137.5|0
1689771300000|2023-07-19 12:55:00|139.98|137.58|140.24|137.84|140.54|138.14|139.9|137.5|0
1689771600000|2023-07-19 13:00:00|140.32|137.92|139.98|137.58|140.41|138.01|139.81|137.41|0
1689771900000|2023-07-19 13:05:00|140.06|137.66|139.64|137.24|140.15|137.75|139.55|137.15|0
1689772200000|2023-07-19 13:10:00|139.55|137.15|138.95|136.55|139.64|137.24|138.95|136.55|0
1689772500000|2023-07-19 13:15:00|138.87|136.47|138.78|136.38|139.21|136.81|138.7|136.3|0
1689772800000|2023-07-19 13:20:00|138.87|136.47|138.95|136.55|138.95|136.55|138.61|136.21|0
1689773100000|2023-07-19 13:25:00|138.87|136.47|138.35|135.95|138.87|136.47|138.35|135.95|0
1689773400000|2023-07-19 13:30:00|138.27|135.87|136.84|134.44|138.27|135.87|135.66|133.26|0
1689773700000|2023-07-19 13:35:00|136.42|134.02|134.91|132.51|136.58|134.18|134.83|132.43|0
1689774000000|2023-07-19 13:40:00|134.66|132.26|135.33|132.93|135.41|133.01|134.58|132.18|0
1689774300000|2023-07-19 13:45:00|135.41|133.01|135.49|133.09|136.08|133.68|135.16|132.76|0
1689774600000|2023-07-19 13:50:00|135.41|133.01|135.49|133.09|136.16|133.76|135.16|132.76|0
1689774900000|2023-07-19 13:55:00|135.57|133.17|134.82|132.42|135.91|133.51|134.74|132.34|0
1689775200000|2023-07-19 14:00:00|134.66|132.26|134.66|132.26|135.41|133.01|134.57|132.17|0
1689775500000|2023-07-19 14:05:00|134.57|132.17|134.65|132.25|135.15|132.75|134.08|131.68|0
1689775800000|2023-07-19 14:10:00|134.49|132.09|134.74|132.34|134.82|132.42|133.83|131.43|0
1689776100000|2023-07-19 14:15:00|134.82|132.42|137.18|134.78|138.54|136.14|134.82|132.42|0
1689776400000|2023-07-19 14:20:00|137.09|134.69|136.68|134.28|137.34|134.94|136.59|134.19|0
1689776700000|2023-07-19 14:25:00|136.76|134.36|138.34|135.94|138.34|135.94|136.59|134.19|0
1689777000000|2023-07-19 14:30:00|138.26|135.86|138.51|136.11|138.84|136.44|137.84|135.44|0
1689777300000|2023-07-19 14:35:00|138.59|136.19|138.51|136.11|139.26|136.86|138.42|136.02|0
1689777600000|2023-07-19 14:40:00|138.59|136.19|138.77|136.37|140.64|138.24|138.58|136.18|0
1689777900000|2023-07-19 14:45:00|138.68|136.28|139.35|136.95|139.61|137.21|138.35|135.95|0
1689778200000|2023-07-19 14:50:00|139.27|136.87|141.37|138.97|141.46|139.06|138.43|136.03|0
1689778500000|2023-07-19 14:55:00|141.71|139.31|141.37|138.97|143.42|141.02|140.87|138.47|0
1689778800000|2023-07-19 15:00:00|141.29|138.89|141.63|139.23|141.8|139.4|140.78|138.38|0
1689779100000|2023-07-19 15:05:00|141.54|139.14|140.95|138.55|141.54|139.14|140.61|138.21|0
1689779400000|2023-07-19 15:10:00|140.78|138.38|139.6|137.2|141.12|138.72|139.6|137.2|0
1689779700000|2023-07-19 15:15:00|139.85|137.45|139.26|136.86|139.93|137.53|139.01|136.61|0
1689780000000|2023-07-19 15:20:00|139.34|136.94|140.77|138.37|141.11|138.71|139.34|136.94|0
1689780300000|2023-07-19 15:25:00|140.86|138.46|139.76|137.36|140.86|138.46|139.51|137.11|0
1689780600000|2023-07-19 15:30:00|139.68|137.28|138.75|136.35|139.68|137.28|138.67|136.27|0
1689780900000|2023-07-19 15:35:00|138.84|136.44|139.51|137.11|139.59|137.19|138.84|136.44|0
1689781200000|2023-07-19 15:40:00|139.42|137.02|139.25|136.85|139.76|137.36|139.17|136.77|0
1689781500000|2023-07-19 15:45:00|139.34|136.94|139.25|136.85|139.5|137.1|138.92|136.52|0
1689781800000|2023-07-19 15:50:00|139.21|136.81|138.66|136.26|139.59|137.19|138.66|136.26|0
1689782100000|2023-07-19 15:55:00|138.58|136.18|138.91|136.51|139.42|137.02|138.41|136.01|0
1689782400000|2023-07-19 16:00:00|138.83|136.43|139.08|136.68|139.08|136.68|137.5|135.1|0
1689782700000|2023-07-19 16:05:00|138.99|136.59|138.49|136.09|139.08|136.68|137.91|135.51|0
1689783000000|2023-07-19 16:10:00|138.33|135.93|138.57|136.17|138.99|136.59|137.99|135.59|0
1689783300000|2023-07-19 16:15:00|138.66|136.26|139.24|136.84|139.75|137.35|138.66|136.26|0
1689783600000|2023-07-19 16:20:00|139.16|136.76|140.5|138.1|140.84|138.44|139.07|136.67|0
1689783900000|2023-07-19 16:25:00|140.59|138.19|141.01|138.61|141.86|139.46|140.33|137.93|0
1689784200000|2023-07-19 16:30:00|141.09|138.69|141.17|138.77|143.05|140.65|141.09|138.69|0
1689784500000|2023-07-19 16:35:00|141.26|138.86|142.62|140.22|142.7|140.3|141.17|138.77|0
1689784800000|2023-07-19 16:40:00|142.7|140.3|141.85|139.45|143.05|140.65|141.85|139.45|0
1689785100000|2023-07-19 16:45:00|142.02|139.62|142.1|139.7|142.45|140.05|141.51|139.11|0
1689785400000|2023-07-19 16:50:00|142.19|139.79|141.25|138.85|142.27|139.87|141.08|138.68|0
1689785700000|2023-07-19 16:55:00|141.34|138.94|141.08|138.68|141.76|139.36|141.08|138.68|0
1689786000000|2023-07-19 17:00:00|140.91|138.51|141.93|139.53|141.93|139.53|140.91|138.51|0
1689786300000|2023-07-19 17:05:00|142.01|139.61|142.69|140.29|143.46|141.06|142.01|139.61|0
1689786600000|2023-07-19 17:10:00|142.78|140.38|141.16|138.76|142.78|140.38|141.16|138.76|0
1689786900000|2023-07-19 17:15:00|141.25|138.85|141.84|139.44|142.01|139.61|141.25|138.85|0
1689787200000|2023-07-19 17:20:00|141.75|139.35|141.67|139.27|142.18|139.78|141.41|139.01|0
1689787500000|2023-07-19 17:25:00|141.58|139.18|141.84|139.44|142.43|140.03|141.58|139.18|0
1689787800000|2023-07-19 17:30:00|141.92|139.52|142.35|139.95|142.35|139.95|141.5|139.1|0
1689788100000|2023-07-19 17:35:00|142.43|140.03|142.69|140.29|143.03|140.63|142.26|139.86|0
1689788400000|2023-07-19 17:40:00|142.77|140.37|141.62|139.22|142.94|140.54|141.24|138.84|0
1689788700000|2023-07-19 17:45:00|141.58|139.18|140.6|138.2|141.66|139.26|139.92|137.52|0
1689789000000|2023-07-19 17:50:00|140.56|138.16|140.6|138.2|140.94|138.54|140.26|137.86|0
1689789300000|2023-07-19 17:55:00|140.51|138.11|140.85|138.45|141.28|138.88|140.51|138.11|0
1689789600000|2023-07-19 18:00:00|140.94|138.54|140.94|138.54|141.28|138.88|140.51|138.11|0
1689789900000|2023-07-19 18:05:00|141.02|138.62|142.9|140.5|143.07|140.67|141.02|138.62|0
1689790200000|2023-07-19 18:10:00|142.99|140.59|142.55|140.15|143.07|140.67|142.13|139.73|0
1689790500000|2023-07-19 18:15:00|142.64|140.24|142.98|140.58|143.07|140.67|142.47|140.07|0
1689790800000|2023-07-19 18:20:00|143.07|140.67|142.98|140.58|143.15|140.75|142.47|140.07|0
1689791100000|2023-07-19 18:25:00|142.89|140.49|142.12|139.72|142.89|140.49|141.91|139.51|0
1689791400000|2023-07-19 18:30:00|142.21|139.81|140.67|138.27|142.21|139.81|140.33|137.93|0
1689791700000|2023-07-19 18:35:00|140.84|138.44|140.59|138.19|140.84|138.44|140.42|138.02|0
1689792000000|2023-07-19 18:40:00|140.5|138.1|139.99|137.59|140.59|138.19|139.49|137.09|0
1689792300000|2023-07-19 18:45:00|139.91|137.51|140.29|137.89|140.5|138.1|139.82|137.42|0
1689792600000|2023-07-19 18:50:00|140.24|137.84|140.24|137.84|140.67|138.27|139.9|137.5|0
1689792900000|2023-07-19 18:55:00|140.16|137.76|139.73|137.33|140.33|137.93|139.73|137.33|0
1689793200000|2023-07-19 19:00:00|139.82|137.42|139.23|136.83|139.82|137.42|139.23|136.83|0
1689793500000|2023-07-19 19:05:00|139.31|136.91|138.8|136.4|139.39|136.99|138.47|136.07|0
1689793800000|2023-07-19 19:10:00|138.89|136.49|138.55|136.15|139.06|136.66|138.47|136.07|0
1689794100000|2023-07-19 19:15:00|138.47|136.07|138.05|135.65|138.55|136.15|138.01|135.61|0
1689794400000|2023-07-19 19:20:00|137.96|135.56|137.79|135.39|138.05|135.65|137.46|135.06|0
1689794700000|2023-07-19 19:25:00|137.71|135.31|138.29|135.89|138.29|135.89|137.54|135.14|0
1689795000000|2023-07-19 19:30:00|138.38|135.98|139.3|136.9|139.39|136.99|138.38|135.98|0
1689795300000|2023-07-19 19:35:00|139.39|136.99|139.64|137.24|140.4|138|139.22|136.82|0
1689795600000|2023-07-19 19:40:00|139.55|137.15|139.3|136.9|139.8|137.4|139.13|136.73|0
1689795900000|2023-07-19 19:45:00|139.38|136.98|139.8|137.4|139.97|137.57|139.38|136.98|0
1689796200000|2023-07-19 19:50:00|139.72|137.32|139.97|137.57|139.97|137.57|138.79|136.39|0
1689796500000|2023-07-19 19:55:00|140.22|137.82|140.56|138.16|140.56|138.16|139.63|137.23|0
1689796800000|2023-07-19 20:00:00|140.65|138.25|141.15|138.75|141.84|139.44|140.22|137.82|0
1689797100000|2023-07-19 20:05:00|141.24|138.84|140.39|137.99|142.18|139.78|140.39|137.99|0
1689797400000|2023-07-19 20:10:00|140.47|138.07|141.24|138.84|141.49|139.09|140.39|137.99|0
1689797700000|2023-07-19 20:15:00|141.52|138.72|141.01|138.21|141.61|138.81|140.93|138.13|0
1689798000000|2023-07-19 20:20:00|140.92|138.12|141.31|138.51|141.52|138.72|140.84|138.04|0
1689798300000|2023-07-19 20:25:00|141.26|138.46|141.35|138.55|141.35|138.55|141.09|138.29|0
1689798600000|2023-07-19 20:30:00|141.39|138.59|141.43|138.63|141.43|138.63|141.26|138.46|0
1689798900000|2023-07-19 20:35:00|141.35|138.55|141|138.2|141.43|138.63|141|138.2|0
1689799200000|2023-07-19 20:40:00|141.05|138.25|141.17|138.37|141.17|138.37|141|138.2|0
1689799500000|2023-07-19 20:45:00|141.09|138.29|140.75|137.95|141.09|138.29|140.75|137.95|0
1689799800000|2023-07-19 20:50:00|140.83|138.03|140.91|138.11|141.17|138.37|140.83|138.03|0
1689800100000|2023-07-19 20:55:00|140.87|138.07|140.96|138.16|141.13|138.33|140.57|137.77|0
1689800400000|2023-07-19 21:00:00|140.9|138.1|140.96|138.16|140.98|138.18|140.79|137.99|0
1689800700000|2023-07-19 21:05:00|140.99|138.19|140.94|138.14|141.03|138.23|140.82|138.02|0
1689801000000|2023-07-19 21:10:00|140.95|138.15|140.95|138.15|141.13|138.33|140.89|138.09|0
1689801300000|2023-07-19 21:15:00|140.93|138.13|141.02|138.22|141.02|138.22|140.87|138.07|0
1689801600000|2023-07-19 21:20:00|141.01|138.21|140.99|138.19|141.05|138.25|140.99|138.19|0
1689801900000|2023-07-19 21:25:00|140.93|138.13|140.96|138.16|140.99|138.19|140.92|138.12|0
1689802200000|2023-07-19 21:30:00|140.97|138.17|141.03|138.23|141.11|138.31|140.97|138.17|0
1689802500000|2023-07-19 21:35:00|141.01|138.21|141.1|138.3|141.13|138.33|141.01|138.21|0
1689802800000|2023-07-19 21:40:00|141.17|138.37|140.96|138.16|141.31|138.51|140.96|138.16|0
1689803100000|2023-07-19 21:45:00|140.97|138.17|141.12|138.32|141.12|138.32|140.97|138.17|0
1689803400000|2023-07-19 21:50:00|141.13|138.33|141.33|138.53|141.33|138.53|141.13|138.33|0
1689803700000|2023-07-19 21:55:00|141.27|138.47|141.4|138.6|141.6|138.8|141.24|138.44|0
1689804000000|2023-07-19 22:00:00|141.96|139.16|142|139.2|142.13|139.33|141.57|138.77|0
1689804300000|2023-07-19 22:05:00|141.96|139.16|142.17|139.37|142.25|139.45|141.57|138.77|0
1689804600000|2023-07-19 22:10:00|142.21|139.41|143.02|140.22|143.02|140.22|142.21|139.41|0
1689804900000|2023-07-19 22:15:00|142.98|140.18|144.4|141.6|144.4|141.6|142.94|140.14|0
1689805200000|2023-07-19 22:20:00|144.32|141.52|144.75|141.95|145.27|142.47|143.97|141.17|0
1689805500000|2023-07-19 22:25:00|144.66|141.86|144.92|142.12|145.09|142.29|144.49|141.69|0
1689805800000|2023-07-19 22:30:00|144.83|142.03|145|142.2|145.09|142.29|144.49|141.69|0
1689806100000|2023-07-19 22:35:00|144.92|142.12|145.44|142.64|145.44|142.64|144.79|141.99|0
1689806400000|2023-07-19 22:40:00|145.52|142.72|145.78|142.98|145.78|142.98|145.26|142.46|0
1689806700000|2023-07-19 22:45:00|145.7|142.9|145.78|142.98|145.78|142.98|145.43|142.63|0
1689807000000|2023-07-19 22:50:00|145.7|142.9|145.43|142.63|145.96|143.16|145.35|142.55|0
1689807300000|2023-07-19 22:55:00|145.35|142.55|145.43|142.63|145.43|142.63|145.26|142.46|0
1689807600000|2023-07-19 23:00:00|145.34|142.54|145.17|142.37|145.43|142.63|145.08|142.28|0
1689807900000|2023-07-19 23:05:00|145.26|142.46|145.17|142.37|145.26|142.46|145.08|142.28|0
1689808200000|2023-07-19 23:10:00|145.25|142.45|145.51|142.71|145.69|142.89|145.25|142.45|0
1689808500000|2023-07-19 23:15:00|145.6|142.8|144.9|142.1|145.6|142.8|144.82|142.02|0
1689808800000|2023-07-19 23:20:00|144.82|142.02|144.86|142.06|144.9|142.1|144.73|141.93|0
1689809100000|2023-07-19 23:25:00|144.82|142.02|144.55|141.75|144.9|142.1|144.47|141.67|0
1689809400000|2023-07-19 23:30:00|144.64|141.84|144.73|141.93|144.73|141.93|144.64|141.84|0
1689809700000|2023-07-19 23:35:00|144.81|142.01|145.16|142.36|145.2|142.4|144.81|142.01|0
1689810000000|2023-07-19 23:40:00|145.24|142.44|145.16|142.36|145.33|142.53|144.98|142.18|0
1689810300000|2023-07-19 23:45:00|145.2|142.4|144.89|142.09|145.2|142.4|144.89|142.09|0
1689810600000|2023-07-19 23:50:00|144.85|142.05|144.55|141.75|144.98|142.18|144.55|141.75|0
1689810900000|2023-07-19 23:55:00|144.63|141.83|144.63|141.83|144.81|142.01|144.63|141.83|0
1689811200000|2023-07-20 00:00:00|144.54|141.74|144.28|141.48|144.76|141.96|144.2|141.4|0
1689811500000|2023-07-20 00:05:00|144.37|141.57|143.94|141.14|144.37|141.57|143.94|141.14|0
1689811800000|2023-07-20 00:10:00|144.02|141.22|143.68|140.88|144.02|141.22|143.68|140.88|0
1689812100000|2023-07-20 00:15:00|143.76|140.96|141.49|138.69|143.85|141.05|141.49|138.69|0
1689812400000|2023-07-20 00:20:00|141.4|138.6|141.57|138.77|141.57|138.77|141.32|138.52|0
1689812700000|2023-07-20 00:25:00|141.62|138.82|141.66|138.86|141.83|139.03|141.57|138.77|0
1689813000000|2023-07-20 00:30:00|141.74|138.94|144.59|141.79|148.49|145.69|141.57|138.77|0
1689813300000|2023-07-20 00:35:00|144.67|141.87|144.67|141.87|144.67|141.87|144.5|141.7|0
1689813600000|2023-07-20 00:40:00|144.72|141.92|144.5|141.7|144.93|142.13|144.5|141.7|0
1689813900000|2023-07-20 00:45:00|144.58|141.78|144.58|141.78|144.67|141.87|144.5|141.7|0
1689814200000|2023-07-20 00:50:00|144.5|141.7|144.49|141.69|144.58|141.78|144.49|141.69|0
1689814500000|2023-07-20 00:55:00|144.41|141.61|144.67|141.87|144.67|141.87|144.41|141.61|0
1689814800000|2023-07-20 01:00:00|144.58|141.78|144.41|141.61|144.75|141.95|144.41|141.61|0
1689815100000|2023-07-20 01:05:00|144.49|141.69|144.1|141.3|144.58|141.78|144.06|141.26|0
1689815400000|2023-07-20 01:10:00|144.15|141.35|144.14|141.34|144.23|141.43|143.97|141.17|0
1689815700000|2023-07-20 01:15:00|144.06|141.26|144.06|141.26|144.06|141.26|143.8|141|0
1689816000000|2023-07-20 01:20:00|144.02|141.22|144.05|141.25|144.31|141.51|143.97|141.17|0
1689816300000|2023-07-20 01:25:00|144.1|141.3|143.88|141.08|144.23|141.43|143.88|141.08|0
1689816600000|2023-07-20 01:30:00|143.8|141|143.88|141.08|143.88|141.08|143.71|140.91|0
1689816900000|2023-07-20 01:35:00|143.79|140.99|143.79|140.99|143.97|141.17|143.71|140.91|0
1689817200000|2023-07-20 01:40:00|143.75|140.95|143.62|140.82|143.96|141.16|143.45|140.65|0
1689817500000|2023-07-20 01:45:00|143.53|140.73|143.96|141.16|143.96|141.16|143.53|140.73|0
1689817800000|2023-07-20 01:50:00|144.01|141.21|143.96|141.16|144.05|141.25|143.79|140.99|0
1689818100000|2023-07-20 01:55:00|143.87|141.07|144.04|141.24|144.13|141.33|143.87|141.07|0
1689818400000|2023-07-20 02:00:00|143.96|141.16|143.78|140.98|144.13|141.33|143.74|140.94|0
1689818700000|2023-07-20 02:05:00|143.87|141.07|143.96|141.16|144.04|141.24|143.7|140.9|0
1689819000000|2023-07-20 02:10:00|144.04|141.24|144.56|141.76|144.73|141.93|143.95|141.15|0
1689819300000|2023-07-20 02:15:00|144.64|141.84|144.47|141.67|144.9|142.1|144.47|141.67|0
1689819600000|2023-07-20 02:20:00|144.38|141.58|144.55|141.75|144.68|141.88|144.38|141.58|0
1689819900000|2023-07-20 02:25:00|144.64|141.84|144.64|141.84|144.72|141.92|144.55|141.75|0
1689820200000|2023-07-20 02:30:00|144.72|141.92|144.38|141.58|144.72|141.92|144.38|141.58|0
1689820500000|2023-07-20 02:35:00|144.46|141.66|144.63|141.83|144.72|141.92|144.38|141.58|0
1689820800000|2023-07-20 02:40:00|144.55|141.75|144.72|141.92|144.89|142.09|144.55|141.75|0
1689821100000|2023-07-20 02:45:00|144.76|141.96|144.98|142.18|144.98|142.18|144.76|141.96|0
1689821400000|2023-07-20 02:50:00|145.06|142.26|144.8|142|145.06|142.26|144.8|142|0
1689821700000|2023-07-20 02:55:00|144.76|141.96|144.37|141.57|144.8|142|144.28|141.48|0
1689822000000|2023-07-20 03:00:00|144.46|141.66|144.54|141.74|144.54|141.74|144.37|141.57|0
1689822300000|2023-07-20 03:05:00|144.5|141.7|144.63|141.83|144.76|141.96|144.5|141.7|0
1689822600000|2023-07-20 03:10:00|144.71|141.91|144.28|141.48|144.71|141.91|144.28|141.48|0
1689822900000|2023-07-20 03:15:00|144.37|141.57|144.28|141.48|144.45|141.65|144.19|141.39|0
1689823200000|2023-07-20 03:20:00|144.36|141.56|144.19|141.39|144.36|141.56|144.19|141.39|0
1689823500000|2023-07-20 03:25:00|144.28|141.48|144.27|141.47|144.36|141.56|144.19|141.39|0
1689823800000|2023-07-20 03:30:00|144.32|141.52|144.36|141.56|144.36|141.56|144.27|141.47|0
1689824100000|2023-07-20 03:35:00|144.44|141.64|144.44|141.64|144.53|141.73|144.36|141.56|0
1689824400000|2023-07-20 03:40:00|144.53|141.73|144.18|141.38|144.62|141.82|144.18|141.38|0
1689824700000|2023-07-20 03:45:00|144.1|141.3|144.18|141.38|144.27|141.47|144.1|141.3|0
1689825000000|2023-07-20 03:50:00|144.1|141.3|144.09|141.29|144.18|141.38|144.01|141.21|0
1689825300000|2023-07-20 03:55:00|144.01|141.21|144.09|141.29|144.09|141.29|144.01|141.21|0
1689825600000|2023-07-20 04:00:00|144.01|141.21|143.83|141.03|144.01|141.21|143.83|141.03|0
1689825900000|2023-07-20 04:05:00|143.92|141.12|143.57|140.77|143.92|141.12|143.57|140.77|0
1689826200000|2023-07-20 04:10:00|143.49|140.69|143.4|140.6|143.57|140.77|143.15|140.35|0
1689826500000|2023-07-20 04:15:00|143.49|140.69|143.53|140.73|143.57|140.77|143.4|140.6|0
1689826800000|2023-07-20 04:20:00|143.49|140.69|143.91|141.11|143.91|141.11|143.49|140.69|0
1689827100000|2023-07-20 04:25:00|143.83|141.03|143.65|140.85|143.91|141.11|143.65|140.85|0
1689827400000|2023-07-20 04:30:00|143.74|140.94|143.74|140.94|143.83|141.03|143.74|140.94|0
1689827700000|2023-07-20 04:35:00|143.82|141.02|143.74|140.94|143.82|141.02|143.65|140.85|0
1689828000000|2023-07-20 04:40:00|143.65|140.85|143.56|140.76|143.65|140.85|143.56|140.76|0
1689828300000|2023-07-20 04:45:00|143.65|140.85|143.73|140.93|143.78|140.98|143.65|140.85|0
1689828600000|2023-07-20 04:50:00|143.65|140.85|143.73|140.93|143.73|140.93|143.65|140.85|0
1689828900000|2023-07-20 04:55:00|143.78|140.98|143.73|140.93|143.82|141.02|143.65|140.85|0
1689829200000|2023-07-20 05:00:00|143.64|140.84|143.47|140.67|143.82|141.02|143.47|140.67|0
1689829500000|2023-07-20 05:05:00|143.56|140.76|143.73|140.93|143.81|141.01|143.56|140.76|0
1689829800000|2023-07-20 05:10:00|143.81|141.01|143.73|140.93|143.9|141.1|143.64|140.84|0
1689830100000|2023-07-20 05:15:00|143.77|140.97|143.72|140.92|143.77|140.97|143.64|140.84|0
1689830400000|2023-07-20 05:20:00|143.64|140.84|143.64|140.84|143.72|140.92|143.47|140.67|0
1689830700000|2023-07-20 05:25:00|143.72|140.92|143.81|141.01|143.81|141.01|143.64|140.84|0
1689831000000|2023-07-20 05:30:00|143.72|140.92|143.63|140.83|143.89|141.09|143.63|140.83|0
1689831300000|2023-07-20 05:35:00|143.55|140.75|143.55|140.75|143.72|140.92|143.46|140.66|0
1689831600000|2023-07-20 05:40:00|143.63|140.83|143.8|141|143.8|141|143.63|140.83|0
1689831900000|2023-07-20 05:45:00|143.85|141.05|143.72|140.92|143.85|141.05|143.72|140.92|0
1689832200000|2023-07-20 05:50:00|143.8|141|143.63|140.83|143.8|141|143.54|140.74|0
1689832500000|2023-07-20 05:55:00|143.67|140.87|143.37|140.57|143.67|140.87|143.37|140.57|0
1689832800000|2023-07-20 06:00:00|143.28|140.48|143.37|140.57|143.54|140.74|142.86|140.06|0
1689833100000|2023-07-20 06:05:00|143.17|140.77|143.42|141.02|143.51|141.11|142.91|140.51|0
1689833400000|2023-07-20 06:10:00|143.38|140.98|144.02|141.62|144.11|141.71|143.34|140.94|0
1689833700000|2023-07-20 06:15:00|144.15|141.75|144.63|142.23|144.71|142.31|144.11|141.71|0
1689834000000|2023-07-20 06:20:00|144.58|142.18|144.5|142.1|144.71|142.31|144.45|142.05|0
1689834300000|2023-07-20 06:25:00|144.45|142.05|144.24|141.84|144.54|142.14|143.93|141.53|0
1689834600000|2023-07-20 06:30:00|144.19|141.79|144.71|142.31|144.79|142.39|144.19|141.79|0
1689834900000|2023-07-20 06:35:00|144.79|142.39|144.79|142.39|144.97|142.57|144.45|142.05|0
1689835200000|2023-07-20 06:40:00|144.84|142.44|145.57|143.17|145.66|143.26|144.71|142.31|0
1689835500000|2023-07-20 06:45:00|145.62|143.22|145.57|143.17|145.66|143.26|145.4|143|0
1689835800000|2023-07-20 06:50:00|145.66|143.26|145.65|143.25|145.83|143.43|145.48|143.08|0
1689836100000|2023-07-20 06:55:00|145.57|143.17|145.61|143.21|145.91|143.51|145.48|143.08|0
1689836400000|2023-07-20 07:00:00|145.74|143.34|145.52|143.12|145.74|143.34|145.13|142.73|0
1689836700000|2023-07-20 07:05:00|145.48|143.08|145.3|142.9|145.48|143.08|144.78|142.38|0
1689837000000|2023-07-20 07:10:00|145.22|142.82|145.13|142.73|145.22|142.82|144.78|142.38|0
1689837300000|2023-07-20 07:15:00|145.21|142.81|144.61|142.21|145.21|142.81|144.43|142.03|0
1689837600000|2023-07-20 07:20:00|144.52|142.12|144.86|142.46|144.95|142.55|144.43|142.03|0
1689837900000|2023-07-20 07:25:00|144.91|142.51|144.78|142.38|145.21|142.81|144.78|142.38|0
1689838200000|2023-07-20 07:30:00|144.95|142.55|144.17|141.77|145.04|142.64|144.09|141.69|0
1689838500000|2023-07-20 07:35:00|144.08|141.68|144.34|141.94|144.43|142.03|144|141.6|0
1689838800000|2023-07-20 07:40:00|144.43|142.03|144.25|141.85|144.6|142.2|144.17|141.77|0
1689839100000|2023-07-20 07:45:00|144.17|141.77|143.82|141.42|144.34|141.94|143.56|141.16|0
1689839400000|2023-07-20 07:50:00|143.74|141.34|143.65|141.25|144.25|141.85|143.65|141.25|0
1689839700000|2023-07-20 07:55:00|143.73|141.33|143.65|141.25|143.99|141.59|143.56|141.16|0
1689840000000|2023-07-20 08:00:00|143.56|141.16|142.96|140.56|143.73|141.33|142.79|140.39|0
1689840300000|2023-07-20 08:05:00|143.13|140.73|143.3|140.9|143.39|140.99|143.04|140.64|0
1689840600000|2023-07-20 08:10:00|143.34|140.94|143.64|141.24|143.81|141.41|143.3|140.9|0
1689840900000|2023-07-20 08:15:00|143.73|141.33|143.73|141.33|143.73|141.33|143.3|140.9|0
1689841200000|2023-07-20 08:20:00|143.69|141.29|143.55|141.15|144.07|141.67|143.43|141.03|0
1689841500000|2023-07-20 08:25:00|143.64|141.24|143.55|141.15|143.72|141.32|143.29|140.89|0
1689841800000|2023-07-20 08:30:00|143.64|141.24|143.55|141.15|143.98|141.58|143.34|140.94|0
1689842100000|2023-07-20 08:35:00|143.64|141.24|143.55|141.15|143.72|141.32|143.38|140.98|0
1689842400000|2023-07-20 08:40:00|143.63|141.23|143.38|140.98|143.63|141.23|143.33|140.93|0
1689842700000|2023-07-20 08:45:00|143.46|141.06|143.46|141.06|143.72|141.32|143.42|141.02|0
1689843000000|2023-07-20 08:50:00|143.37|140.97|143.46|141.06|143.54|141.14|143.29|140.89|0
1689843300000|2023-07-20 08:55:00|143.54|141.14|143.63|141.23|143.8|141.4|143.54|141.14|0
1689843600000|2023-07-20 09:00:00|143.67|141.27|144.23|141.83|144.49|142.09|143.63|141.23|0
1689843900000|2023-07-20 09:05:00|144.14|141.74|144.06|141.66|144.4|142|143.97|141.57|0
1689844200000|2023-07-20 09:10:00|144.14|141.74|144.4|142|144.48|142.08|143.97|141.57|0
1689844500000|2023-07-20 09:15:00|144.48|142.08|144.57|142.17|144.57|142.17|144.4|142|0
1689844800000|2023-07-20 09:20:00|144.48|142.08|144.31|141.91|144.48|142.08|144.14|141.74|0
1689845100000|2023-07-20 09:25:00|144.22|141.82|144.14|141.74|144.22|141.82|144.05|141.65|0
1689845400000|2023-07-20 09:30:00|144.05|141.65|143.7|141.3|144.05|141.65|143.7|141.3|0
1689845700000|2023-07-20 09:35:00|143.62|141.22|144.48|142.08|144.48|142.08|143.53|141.13|0
1689846000000|2023-07-20 09:40:00|144.39|141.99|144.48|142.08|144.87|142.47|144.39|141.99|0
1689846300000|2023-07-20 09:45:00|144.39|141.99|143.78|141.38|144.39|141.99|143.78|141.38|0
1689846600000|2023-07-20 09:50:00|143.87|141.47|143.66|141.26|143.87|141.47|143.44|141.04|0
1689846900000|2023-07-20 09:55:00|143.61|141.21|143.7|141.3|143.78|141.38|143.61|141.21|0
1689847200000|2023-07-20 10:00:00|143.61|141.21|143.78|141.38|143.82|141.42|143.52|141.12|0
1689847500000|2023-07-20 10:05:00|143.87|141.47|143.35|140.95|143.87|141.47|143.35|140.95|0
1689847800000|2023-07-20 10:10:00|143.43|141.03|143|140.6|143.43|141.03|142.92|140.52|0
1689848100000|2023-07-20 10:15:00|143.09|140.69|143.09|140.69|143.18|140.78|142.92|140.52|0
1689848400000|2023-07-20 10:20:00|143|140.6|142.74|140.34|143|140.6|142.66|140.26|0
1689848700000|2023-07-20 10:25:00|142.66|140.26|142.83|140.43|142.91|140.51|142.66|140.26|0
1689849000000|2023-07-20 10:30:00|142.91|140.51|142.66|140.26|143.09|140.69|142.57|140.17|0
1689849300000|2023-07-20 10:35:00|142.57|140.17|142.74|140.34|142.74|140.34|142.4|140|0
1689849600000|2023-07-20 10:40:00|142.83|140.43|143|140.6|143|140.6|142.65|140.25|0
1689849900000|2023-07-20 10:45:00|143.04|140.64|143.17|140.77|143.34|140.94|143.04|140.64|0
1689850200000|2023-07-20 10:50:00|143.25|140.85|143.08|140.68|143.25|140.85|143.08|140.68|0
1689850500000|2023-07-20 10:55:00|142.99|140.59|142.99|140.59|143.25|140.85|142.99|140.59|0
1689850800000|2023-07-20 11:00:00|143.08|140.68|143.42|141.02|143.42|141.02|142.99|140.59|0
1689851100000|2023-07-20 11:05:00|143.46|141.06|143.42|141.02|143.59|141.19|143.33|140.93|0
1689851400000|2023-07-20 11:10:00|143.33|140.93|143.59|141.19|143.8|141.4|143.33|140.93|0
1689851700000|2023-07-20 11:15:00|143.67|141.27|143.67|141.27|143.93|141.53|143.5|141.1|0
1689852000000|2023-07-20 11:20:00|143.76|141.36|143.93|141.53|144.01|141.61|143.76|141.36|0
1689852300000|2023-07-20 11:25:00|144.01|141.61|143.75|141.35|144.01|141.61|143.75|141.35|0
1689852600000|2023-07-20 11:30:00|143.84|141.44|143.32|140.92|144.1|141.7|143.24|140.84|0
1689852900000|2023-07-20 11:35:00|143.28|140.88|143.24|140.84|143.49|141.09|143.24|140.84|0
1689853200000|2023-07-20 11:40:00|143.15|140.75|143.58|141.18|143.66|141.26|143.15|140.75|0
1689853500000|2023-07-20 11:45:00|143.49|141.09|143.4|141|143.75|141.35|143.32|140.92|0
1689853800000|2023-07-20 11:50:00|143.49|141.09|143.15|140.75|143.66|141.26|142.97|140.57|0
1689854100000|2023-07-20 11:55:00|143.23|140.83|143.23|140.83|143.32|140.92|143.06|140.66|0
1689854400000|2023-07-20 12:00:00|143.32|140.92|143.4|141|143.92|141.52|143.23|140.83|0
1689854700000|2023-07-20 12:05:00|143.49|141.09|143.91|141.51|144.09|141.69|143.31|140.91|0
1689855000000|2023-07-20 12:10:00|144|141.6|144.26|141.86|144.43|142.03|143.83|141.43|0
1689855300000|2023-07-20 12:15:00|144.34|141.94|144.43|142.03|144.6|142.2|144.17|141.77|0
1689855600000|2023-07-20 12:20:00|144.51|142.11|144.51|142.11|144.77|142.37|144.34|141.94|0
1689855900000|2023-07-20 12:25:00|144.6|142.2|144.51|142.11|144.6|142.2|144.25|141.85|0
1689856200000|2023-07-20 12:30:00|145.07|142.67|145.11|142.71|145.2|142.8|144.42|142.02|0
1689856500000|2023-07-20 12:35:00|145.03|142.63|145.2|142.8|145.29|142.89|144.51|142.11|0
1689856800000|2023-07-20 12:40:00|145.29|142.89|145.72|143.32|145.81|143.41|145.11|142.71|0
1689857100000|2023-07-20 12:45:00|145.63|143.23|145.2|142.8|145.89|143.49|145.11|142.71|0
1689857400000|2023-07-20 12:50:00|145.16|142.76|145.11|142.71|145.72|143.32|145.11|142.71|0
1689857700000|2023-07-20 12:55:00|145.2|142.8|145.71|143.31|145.71|143.31|145.19|142.79|0
1689858000000|2023-07-20 13:00:00|145.8|143.4|146.15|143.75|146.32|143.92|145.54|143.14|0
1689858300000|2023-07-20 13:05:00|146.24|143.84|146.5|144.1|146.85|144.45|146.06|143.66|0
1689858600000|2023-07-20 13:10:00|146.58|144.18|147.19|144.79|147.37|144.97|146.32|143.92|0
1689858900000|2023-07-20 13:15:00|147.15|144.75|147.02|144.62|147.19|144.79|146.84|144.44|0
1689859200000|2023-07-20 13:20:00|146.93|144.53|146.32|143.92|146.93|144.53|146.23|143.83|0
1689859500000|2023-07-20 13:25:00|146.23|143.83|145.71|143.31|146.4|144|145.45|143.05|0
1689859800000|2023-07-20 13:30:00|145.53|143.13|143.29|140.89|145.53|143.13|142.6|140.2|0
1689860100000|2023-07-20 13:35:00|143.46|141.06|143.28|140.88|143.54|141.14|142.51|140.11|0
1689860400000|2023-07-20 13:40:00|143.37|140.97|143.11|140.71|143.97|141.57|142.94|140.54|0
1689860700000|2023-07-20 13:45:00|143.03|140.63|142.51|140.11|143.54|141.14|142.43|140.03|0
1689861000000|2023-07-20 13:50:00|142.6|140.2|142.85|140.45|143.28|140.88|142.34|139.94|0
1689861300000|2023-07-20 13:55:00|142.94|140.54|143.19|140.79|143.45|141.05|142.59|140.19|0
1689861600000|2023-07-20 14:00:00|143.02|140.62|144.57|142.17|144.65|142.25|142.85|140.45|0
1689861900000|2023-07-20 14:05:00|144.74|142.34|145.43|143.03|145.87|143.47|144.65|142.25|0
1689862200000|2023-07-20 14:10:00|145.61|143.21|145.95|143.55|146.3|143.9|144.74|142.34|0
1689862500000|2023-07-20 14:15:00|145.78|143.38|146.82|144.42|146.91|144.51|145.26|142.86|0
1689862800000|2023-07-20 14:20:00|146.91|144.51|147.87|145.47|148.05|145.65|146.91|144.51|0
1689863100000|2023-07-20 14:25:00|147.79|145.39|147.87|145.47|148.75|146.35|147.7|145.3|0
1689863400000|2023-07-20 14:30:00|148.05|145.65|149.28|146.88|149.64|147.24|148.05|145.65|0
1689863700000|2023-07-20 14:35:00|149.55|147.15|150.17|147.77|150.17|147.77|148.49|146.09|0
1689864000000|2023-07-20 14:40:00|150.26|147.86|148.66|146.26|150.26|147.86|148.66|146.26|0
1689864300000|2023-07-20 14:45:00|148.57|146.17|148.04|145.64|148.75|146.35|147.52|145.12|0
1689864600000|2023-07-20 14:50:00|147.95|145.55|146.9|144.5|148.22|145.82|146.64|144.24|0
1689864900000|2023-07-20 14:55:00|146.99|144.59|147.25|144.85|147.69|145.29|146.81|144.41|0
1689865200000|2023-07-20 15:00:00|147.16|144.76|145.76|143.36|147.42|145.02|145.76|143.36|0
1689865500000|2023-07-20 15:05:00|145.85|143.45|146.37|143.97|146.37|143.97|145.5|143.1|0
1689865800000|2023-07-20 15:10:00|146.28|143.88|146.72|144.32|146.89|144.49|145.93|143.53|0
1689866100000|2023-07-20 15:15:00|146.81|144.41|147.15|144.75|147.33|144.93|146.54|144.14|0
1689866400000|2023-07-20 15:20:00|147.07|144.67|147.85|145.45|147.94|145.54|146.72|144.32|0
1689866700000|2023-07-20 15:25:00|147.94|145.54|146.98|144.58|147.94|145.54|146.45|144.05|0
1689867000000|2023-07-20 15:30:00|147.06|144.66|146.19|143.79|147.06|144.66|145.93|143.53|0
1689867300000|2023-07-20 15:35:00|146.28|143.88|144.97|142.57|146.28|143.88|144.8|142.4|0
1689867600000|2023-07-20 15:40:00|144.88|142.48|145.4|143|145.49|143.09|144.88|142.48|0
1689867900000|2023-07-20 15:45:00|145.32|142.92|146.1|143.7|146.45|144.05|145.14|142.74|0
1689868200000|2023-07-20 15:50:00|146.18|143.78|145.83|143.43|146.36|143.96|145.31|142.91|0
1689868500000|2023-07-20 15:55:00|146.01|143.61|145.83|143.43|146.09|143.69|145.57|143.17|0
1689868800000|2023-07-20 16:00:00|145.92|143.52|143.9|141.5|145.92|143.52|143.9|141.5|0
1689869100000|2023-07-20 16:05:00|143.81|141.41|143.38|140.98|144.16|141.76|143.38|140.98|0
1689869400000|2023-07-20 16:10:00|143.46|141.06|142.95|140.55|143.72|141.32|142.9|140.5|0
1689869700000|2023-07-20 16:15:00|143.03|140.63|143.72|141.32|143.72|141.32|142.34|139.94|0
1689870000000|2023-07-20 16:20:00|143.63|141.23|144.84|142.44|145.02|142.62|143.55|141.15|0
1689870300000|2023-07-20 16:25:00|144.93|142.53|145.45|143.05|145.45|143.05|144.58|142.18|0
1689870600000|2023-07-20 16:30:00|145.28|142.88|146.94|144.54|146.94|144.54|145.19|142.79|0
1689870900000|2023-07-20 16:35:00|147.03|144.63|147.11|144.71|147.38|144.98|146.32|143.92|0
1689871200000|2023-07-20 16:40:00|147.2|144.8|146.41|144.01|147.2|144.8|145.88|143.48|0
1689871500000|2023-07-20 16:45:00|146.5|144.1|146.06|143.66|146.58|144.18|146.06|143.66|0
1689871800000|2023-07-20 16:50:00|145.97|143.57|146.14|143.74|146.41|144.01|145.62|143.22|0
1689872100000|2023-07-20 16:55:00|146.23|143.83|146.84|144.44|147.02|144.62|146.14|143.74|0
1689872400000|2023-07-20 17:00:00|147.02|144.62|146.75|144.35|147.19|144.79|146.58|144.18|0
1689872700000|2023-07-20 17:05:00|146.66|144.26|147.37|144.97|147.37|144.97|146.23|143.83|0
1689873000000|2023-07-20 17:10:00|147.28|144.88|146.57|144.17|147.37|144.97|146.4|144|0
1689873300000|2023-07-20 17:15:00|146.66|144.26|147.36|144.96|147.72|145.32|146.4|144|0
1689873600000|2023-07-20 17:20:00|147.45|145.05|147.63|145.23|147.71|145.31|146.57|144.17|0
1689873900000|2023-07-20 17:25:00|147.71|145.31|146.13|143.73|147.8|145.4|146.04|143.64|0
1689874200000|2023-07-20 17:30:00|146.31|143.91|145.69|143.29|146.57|144.17|145.69|143.29|0
1689874500000|2023-07-20 17:35:00|145.78|143.38|147.36|144.96|147.53|145.13|145.69|143.29|0
1689874800000|2023-07-20 17:40:00|147.45|145.05|146.83|144.43|147.62|145.22|146.65|144.25|0
1689875100000|2023-07-20 17:45:00|146.74|144.34|146.56|144.16|146.83|144.43|146.21|143.81|0
1689875400000|2023-07-20 17:50:00|145.86|143.46|146.12|143.72|146.21|143.81|145.42|143.02|0
1689875700000|2023-07-20 17:55:00|146.21|143.81|146.47|144.07|146.56|144.16|145.95|143.55|0
1689876000000|2023-07-20 18:00:00|146.56|144.16|146.82|144.42|147.26|144.86|146.38|143.98|0
1689876300000|2023-07-20 18:05:00|146.78|144.38|146.47|144.07|147|144.6|146.12|143.72|0
1689876600000|2023-07-20 18:10:00|146.65|144.25|147.53|145.13|147.53|145.13|146.65|144.25|0
1689876900000|2023-07-20 18:15:00|147.44|145.04|148.76|146.36|148.76|146.36|147.26|144.86|0
1689877200000|2023-07-20 18:20:00|149.03|146.63|148.94|146.54|149.57|147.17|148.41|146.01|0
1689877500000|2023-07-20 18:25:00|149.03|146.63|151.09|148.69|151.09|148.69|149.03|146.63|0
1689877800000|2023-07-20 18:30:00|151|148.6|149.74|147.34|151|148.6|149.56|147.16|0
1689878100000|2023-07-20 18:35:00|149.83|147.43|149.2|146.8|150.01|147.61|148.76|146.36|0
1689878400000|2023-07-20 18:40:00|149.11|146.71|148.95|146.55|149.56|147.16|146.04|143.64|0
1689878700000|2023-07-20 18:45:00|149.04|146.64|148.42|146.02|149.04|146.64|147.88|145.48|0
1689879000000|2023-07-20 18:50:00|148.33|145.93|148.33|145.93|148.68|146.28|147.88|145.48|0
1689879300000|2023-07-20 18:55:00|148.28|145.88|148.77|146.37|148.86|146.46|148.06|145.66|0
1689879600000|2023-07-20 19:00:00|148.68|146.28|149.39|146.99|149.48|147.08|147.97|145.57|0
1689879900000|2023-07-20 19:05:00|149.3|146.9|149.66|147.26|149.66|147.26|149.04|146.64|0
1689880200000|2023-07-20 19:10:00|149.48|147.08|149.84|147.44|149.84|147.44|148.94|146.54|0
1689880500000|2023-07-20 19:15:00|149.57|147.17|151.37|148.97|151.46|149.06|149.57|147.17|0
1689880800000|2023-07-20 19:20:00|151.46|149.06|151.73|149.33|151.91|149.51|150.65|148.25|0
1689881100000|2023-07-20 19:25:00|151.82|149.42|152.27|149.87|152.55|150.15|151.64|149.24|0
1689881400000|2023-07-20 19:30:00|152.18|149.78|150.82|148.42|152.18|149.78|150.01|147.61|0
1689881700000|2023-07-20 19:35:00|151|148.6|150.55|148.15|151.09|148.69|150.1|147.7|0
1689882000000|2023-07-20 19:40:00|150.46|148.06|150.19|147.79|150.46|148.06|149.56|147.16|0
1689882300000|2023-07-20 19:45:00|150.28|147.88|150.55|148.15|151.27|148.87|150.19|147.79|0
1689882600000|2023-07-20 19:50:00|150.28|147.88|149.92|147.52|150.55|148.15|149.11|146.71|0
1689882900000|2023-07-20 19:55:00|150.1|147.7|149.65|147.25|150.46|148.06|148.93|146.53|0
1689883200000|2023-07-20 20:00:00|149.91|147.51|148.93|146.53|149.91|147.51|148.66|146.26|0
1689883500000|2023-07-20 20:05:00|148.84|146.44|149.11|146.71|149.29|146.89|148.66|146.26|0
1689883800000|2023-07-20 20:10:00|149.15|146.75|149.37|146.97|149.37|146.97|148.93|146.53|0
1689884100000|2023-07-20 20:15:00|149.66|146.86|149.3|146.5|149.66|146.86|149.21|146.41|0
1689884400000|2023-07-20 20:20:00|149.21|146.41|148.94|146.14|149.3|146.5|148.94|146.14|0
1689884700000|2023-07-20 20:25:00|148.85|146.05|148.94|146.14|148.94|146.14|148.76|145.96|0
1689885000000|2023-07-20 20:30:00|149.03|146.23|148.94|146.14|149.03|146.23|148.85|146.05|0
1689885300000|2023-07-20 20:35:00|149.03|146.23|148.85|146.05|149.3|146.5|148.85|146.05|0
1689885600000|2023-07-20 20:40:00|148.94|146.14|149.21|146.41|149.21|146.41|148.94|146.14|0
1689885900000|2023-07-20 20:45:00|149.12|146.32|149.11|146.31|149.2|146.4|148.94|146.14|0
1689886200000|2023-07-20 20:50:00|149.2|146.4|149.2|146.4|149.29|146.49|149.11|146.31|0
1689886500000|2023-07-20 20:55:00|149.11|146.31|149.43|146.63|149.43|146.63|148.93|146.13|0
1689886800000|2023-07-20 21:00:00|149.22|146.42|149.06|146.26|149.36|146.56|148.95|146.15|0
1689887100000|2023-07-20 21:05:00|149.02|146.22|149.05|146.25|149.13|146.33|148.94|146.14|0
1689887400000|2023-07-20 21:10:00|149.04|146.24|149.06|146.26|149.07|146.27|149.04|146.24|0
1689887700000|2023-07-20 21:15:00|149.04|146.24|148.98|146.18|149.08|146.28|148.96|146.16|0
1689888000000|2023-07-20 21:20:00|149.02|146.22|149.13|146.33|149.13|146.33|148.98|146.18|0
1689888300000|2023-07-20 21:25:00|149.15|146.35|149.22|146.42|149.22|146.42|149.11|146.31|0
1689888600000|2023-07-20 21:30:00|149.19|146.39|149.11|146.31|149.21|146.41|149.11|146.31|0
1689888900000|2023-07-20 21:35:00|149.15|146.35|149.19|146.39|149.19|146.39|149.15|146.35|0
1689889200000|2023-07-20 21:40:00|149.18|146.38|149.18|146.38|149.22|146.42|149.15|146.35|0
1689889500000|2023-07-20 21:45:00|149.19|146.39|149.19|146.39|149.2|146.4|149.19|146.39|0
1689889800000|2023-07-20 21:50:00|149.25|146.45|149.18|146.38|149.27|146.47|149.18|146.38|0
1689890100000|2023-07-20 21:55:00|149.14|146.34|149.14|146.34|149.14|146.34|149.14|146.34|0
1689890400000|2023-07-20 22:00:00|149.32|146.52|149.27|146.47|149.63|146.83|149.27|146.47|0
1689890700000|2023-07-20 22:05:00|149.36|146.56|149.63|146.83|149.72|146.92|149.27|146.47|0
1689891000000|2023-07-20 22:10:00|149.54|146.74|148.96|146.16|149.54|146.74|148.91|146.11|0
1689891300000|2023-07-20 22:15:00|149|146.2|149.18|146.38|149.18|146.38|148.82|146.02|0
1689891600000|2023-07-20 22:20:00|149.09|146.29|149.09|146.29|149.18|146.38|149.09|146.29|0
1689891900000|2023-07-20 22:25:00|149|146.2|149.26|146.46|149.26|146.46|149|146.2|0
1689892200000|2023-07-20 22:30:00|149.17|146.37|149.35|146.55|149.35|146.55|149.17|146.37|0
1689892500000|2023-07-20 22:35:00|149.31|146.51|149.89|147.09|149.89|147.09|149.31|146.51|0
1689892800000|2023-07-20 22:40:00|149.8|147|149.88|147.08|150.15|147.35|149.75|146.95|0
1689893100000|2023-07-20 22:45:00|149.79|146.99|149.97|147.17|149.97|147.17|149.7|146.9|0
1689893400000|2023-07-20 22:50:00|150.06|147.26|149.97|147.17|150.15|147.35|149.88|147.08|0
1689893700000|2023-07-20 22:55:00|149.88|147.08|149.97|147.17|150.24|147.44|149.88|147.08|0
1689894000000|2023-07-20 23:00:00|149.88|147.08|149.61|146.81|149.88|147.08|149.52|146.72|0
1689894300000|2023-07-20 23:05:00|149.57|146.77|149.61|146.81|149.65|146.85|149.43|146.63|0
1689894600000|2023-07-20 23:10:00|149.65|146.85|149.52|146.72|149.7|146.9|149.52|146.72|0
1689894900000|2023-07-20 23:15:00|149.43|146.63|149.43|146.63|149.52|146.72|149.43|146.63|0
1689895200000|2023-07-20 23:20:00|149.47|146.67|149.42|146.62|149.51|146.71|149.34|146.54|0
1689895500000|2023-07-20 23:25:00|149.33|146.53|149.42|146.62|149.51|146.71|149.33|146.53|0
1689895800000|2023-07-20 23:30:00|149.33|146.53|149.24|146.44|149.33|146.53|149.15|146.35|0
1689896100000|2023-07-20 23:35:00|149.33|146.53|149.6|146.8|149.6|146.8|149.24|146.44|0
1689896400000|2023-07-20 23:40:00|149.69|146.89|149.6|146.8|149.78|146.98|149.55|146.75|0
1689896700000|2023-07-20 23:45:00|149.51|146.71|149.33|146.53|149.6|146.8|149.33|146.53|0
1689897000000|2023-07-20 23:50:00|149.24|146.44|149.86|147.06|149.86|147.06|149.24|146.44|0
1689897300000|2023-07-20 23:55:00|149.95|147.15|149.68|146.88|149.95|147.15|149.68|146.88|0
1689897600000|2023-07-21 00:00:00|149.77|146.97|149.95|147.15|150.31|147.51|149.68|146.88|0
1689897900000|2023-07-21 00:05:00|150.04|147.24|150.22|147.42|150.4|147.6|150.04|147.24|0
1689898200000|2023-07-21 00:10:00|150.31|147.51|150.85|148.05|150.85|148.05|150.31|147.51|0
1689898500000|2023-07-21 00:15:00|150.94|148.14|150.66|147.86|150.94|148.14|150.58|147.78|0
1689898800000|2023-07-21 00:20:00|150.75|147.95|150.39|147.59|150.75|147.95|150.3|147.5|0
1689899100000|2023-07-21 00:25:00|150.44|147.64|150.12|147.32|150.48|147.68|150.12|147.32|0
1689899400000|2023-07-21 00:30:00|150.03|147.23|149.85|147.05|150.3|147.5|149.76|146.96|0
1689899700000|2023-07-21 00:35:00|149.81|147.01|149.76|146.96|149.94|147.14|149.67|146.87|0
1689900000000|2023-07-21 00:40:00|149.85|147.05|149.67|146.87|149.85|147.05|149.58|146.78|0
1689900300000|2023-07-21 00:45:00|149.58|146.78|149.58|146.78|149.76|146.96|149.45|146.65|0
1689900600000|2023-07-21 00:50:00|149.62|146.82|149.58|146.78|149.67|146.87|149.58|146.78|0
1689900900000|2023-07-21 00:55:00|149.67|146.87|149.39|146.59|149.67|146.87|149.31|146.51|0
1689901200000|2023-07-21 01:00:00|149.44|146.64|149.66|146.86|149.75|146.95|149.39|146.59|0
1689901500000|2023-07-21 01:05:00|149.75|146.95|150.02|147.22|150.11|147.31|149.75|146.95|0
1689901800000|2023-07-21 01:10:00|149.93|147.13|149.66|146.86|150.11|147.31|149.57|146.77|0
1689902100000|2023-07-21 01:15:00|149.57|146.77|149.39|146.59|149.75|146.95|149.21|146.41|0
1689902400000|2023-07-21 01:20:00|149.48|146.68|149.66|146.86|149.66|146.86|149.35|146.55|0
1689902700000|2023-07-21 01:25:00|149.61|146.81|149.39|146.59|149.61|146.81|149.21|146.41|0
1689903000000|2023-07-21 01:30:00|149.3|146.5|148.67|145.87|149.3|146.5|148.67|145.87|0
1689903300000|2023-07-21 01:35:00|148.76|145.96|148.58|145.78|148.85|146.05|148.58|145.78|0
1689903600000|2023-07-21 01:40:00|148.67|145.87|148.84|146.04|148.93|146.13|148.58|145.78|0
1689903900000|2023-07-21 01:45:00|148.76|145.96|148.62|145.82|149.11|146.31|148.58|145.78|0
1689904200000|2023-07-21 01:50:00|148.58|145.78|148.57|145.77|148.66|145.86|148.4|145.6|0
1689904500000|2023-07-21 01:55:00|148.66|145.86|148.84|146.04|149.02|146.22|148.48|145.68|0
1689904800000|2023-07-21 02:00:00|148.75|145.95|148.48|145.68|148.84|146.04|148.39|145.59|0
1689905100000|2023-07-21 02:05:00|148.57|145.77|148.48|145.68|148.66|145.86|148.39|145.59|0
1689905400000|2023-07-21 02:10:00|148.39|145.59|148.21|145.41|148.39|145.59|148.12|145.32|0
1689905700000|2023-07-21 02:15:00|148.26|145.46|148.12|145.32|148.39|145.59|148.12|145.32|0
1689906000000|2023-07-21 02:20:00|148.17|145.37|148.21|145.41|148.21|145.41|147.94|145.14|0
1689906300000|2023-07-21 02:25:00|148.12|145.32|148.21|145.41|148.39|145.59|148.03|145.23|0
1689906600000|2023-07-21 02:30:00|148.3|145.5|148.56|145.76|148.56|145.76|148.12|145.32|0
1689906900000|2023-07-21 02:35:00|148.47|145.67|148.65|145.85|148.92|146.12|148.47|145.67|0
1689907200000|2023-07-21 02:40:00|148.56|145.76|148.29|145.49|148.56|145.76|148.29|145.49|0
1689907500000|2023-07-21 02:45:00|148.25|145.45|148.11|145.31|148.25|145.45|148.02|145.22|0
1689907800000|2023-07-21 02:50:00|148.02|145.22|147.93|145.13|148.11|145.31|147.84|145.04|0
1689908100000|2023-07-21 02:55:00|147.84|145.04|147.84|145.04|147.93|145.13|147.67|144.87|0
1689908400000|2023-07-21 03:00:00|147.89|145.09|147.75|144.95|147.89|145.09|147.66|144.86|0
1689908700000|2023-07-21 03:05:00|147.84|145.04|148.2|145.4|148.2|145.4|147.75|144.95|0
1689909000000|2023-07-21 03:10:00|148.11|145.31|147.93|145.13|148.19|145.39|147.84|145.04|0
1689909300000|2023-07-21 03:15:00|147.84|145.04|147.93|145.13|148.02|145.22|147.84|145.04|0
1689909600000|2023-07-21 03:20:00|147.92|145.12|147.75|144.95|148.01|145.21|147.75|144.95|0
1689909900000|2023-07-21 03:25:00|147.79|144.99|147.66|144.86|147.83|145.03|147.66|144.86|0
1689910200000|2023-07-21 03:30:00|147.61|144.81|147.57|144.77|147.61|144.81|147.48|144.68|0
1689910500000|2023-07-21 03:35:00|147.65|144.85|147.83|145.03|147.92|145.12|147.65|144.85|0
1689910800000|2023-07-21 03:40:00|147.79|144.99|148.1|145.3|148.1|145.3|147.79|144.99|0
1689911100000|2023-07-21 03:45:00|148.01|145.21|148.09|145.29|148.18|145.38|148.01|145.21|0
1689911400000|2023-07-21 03:50:00|148.18|145.38|148.09|145.29|148.18|145.38|148.09|145.29|0
1689911700000|2023-07-21 03:55:00|148|145.2|148.09|145.29|148.18|145.38|148|145.2|0
1689912000000|2023-07-21 04:00:00|148.14|145.34|148.36|145.56|148.45|145.65|148.14|145.34|0
1689912300000|2023-07-21 04:05:00|148.4|145.6|148.18|145.38|148.44|145.64|148.18|145.38|0
1689912600000|2023-07-21 04:10:00|148.27|145.47|148.35|145.55|148.44|145.64|148.18|145.38|0
1689912900000|2023-07-21 04:15:00|148.4|145.6|148.35|145.55|148.44|145.64|148.26|145.46|0
1689913200000|2023-07-21 04:20:00|148.26|145.46|148.26|145.46|148.26|145.46|148.17|145.37|0
1689913500000|2023-07-21 04:25:00|148.17|145.37|147.9|145.1|148.35|145.55|147.9|145.1|0
1689913800000|2023-07-21 04:30:00|147.81|145.01|147.64|144.84|147.81|145.01|147.64|144.84|0
1689914100000|2023-07-21 04:35:00|147.55|144.75|147.72|144.92|147.72|144.92|147.55|144.75|0
1689914400000|2023-07-21 04:40:00|147.63|144.83|147.63|144.83|147.72|144.92|147.63|144.83|0
1689914700000|2023-07-21 04:45:00|147.72|144.92|147.63|144.83|147.72|144.92|147.54|144.74|0
1689915000000|2023-07-21 04:50:00|147.72|144.92|147.9|145.1|147.9|145.1|147.72|144.92|0
1689915300000|2023-07-21 04:55:00|147.81|145.01|147.89|145.09|147.98|145.18|147.81|145.01|0
1689915600000|2023-07-21 05:00:00|147.98|145.18|147.89|145.09|147.98|145.18|147.72|144.92|0
1689915900000|2023-07-21 05:05:00|147.98|145.18|148.07|145.27|148.25|145.45|147.89|145.09|0
1689916200000|2023-07-21 05:10:00|147.98|145.18|148.07|145.27|148.07|145.27|147.89|145.09|0
1689916500000|2023-07-21 05:15:00|148.16|145.36|148.33|145.53|148.42|145.62|148.07|145.27|0
1689916800000|2023-07-21 05:20:00|148.42|145.62|148.24|145.44|148.42|145.62|148.15|145.35|0
1689917100000|2023-07-21 05:25:00|148.29|145.49|148.15|145.35|148.33|145.53|148.06|145.26|0
1689917400000|2023-07-21 05:30:00|148.24|145.44|148.15|145.35|148.24|145.44|147.97|145.17|0
1689917700000|2023-07-21 05:35:00|148.2|145.4|148.2|145.4|148.33|145.53|148.15|145.35|0
1689918000000|2023-07-21 05:40:00|148.24|145.44|148.33|145.53|148.5|145.7|148.24|145.44|0
1689918300000|2023-07-21 05:45:00|148.24|145.44|148.06|145.26|148.33|145.53|148.06|145.26|0
1689918600000|2023-07-21 05:50:00|148.15|145.35|148.06|145.26|148.23|145.43|148.06|145.26|0
1689918900000|2023-07-21 05:55:00|148.14|145.34|147.7|144.9|148.23|145.43|147.7|144.9|0
1689919200000|2023-07-21 06:00:00|147.79|144.99|147.96|145.16|148.05|145.25|147.52|144.72|0
1689919500000|2023-07-21 06:05:00|147.67|145.27|148.21|145.81|148.39|145.99|147.67|145.27|0
1689919800000|2023-07-21 06:10:00|148.3|145.9|147.76|145.36|148.3|145.9|147.58|145.18|0
1689920100000|2023-07-21 06:15:00|147.72|145.32|147.67|145.27|147.85|145.45|147.58|145.18|0
1689920400000|2023-07-21 06:20:00|147.58|145.18|147.49|145.09|147.76|145.36|147.49|145.09|0
1689920700000|2023-07-21 06:25:00|147.58|145.18|147.31|144.91|147.58|145.18|147.31|144.91|0
1689921000000|2023-07-21 06:30:00|147.36|144.96|147.4|145|147.4|145|147.22|144.82|0
1689921300000|2023-07-21 06:35:00|147.44|145.04|147.49|145.09|147.75|145.35|147.4|145|0
1689921600000|2023-07-21 06:40:00|147.53|145.13|147.48|145.08|147.84|145.44|147.48|145.08|0
1689921900000|2023-07-21 06:45:00|147.57|145.17|147.48|145.08|147.57|145.17|147.31|144.91|0
1689922200000|2023-07-21 06:50:00|147.39|144.99|147.04|144.64|147.48|145.08|146.95|144.55|0
1689922500000|2023-07-21 06:55:00|146.95|144.55|146.77|144.37|147.13|144.73|146.68|144.28|0
1689922800000|2023-07-21 07:00:00|146.68|144.28|147.04|144.64|147.39|144.99|146.59|144.19|0
1689923100000|2023-07-21 07:05:00|147.08|144.68|146.59|144.19|147.12|144.72|146.5|144.1|0
1689923400000|2023-07-21 07:10:00|146.68|144.28|147.21|144.81|147.21|144.81|146.68|144.28|0
1689923700000|2023-07-21 07:15:00|147.17|144.77|146.85|144.45|147.48|145.08|146.59|144.19|0
1689924000000|2023-07-21 07:20:00|146.77|144.37|146.41|144.01|146.85|144.45|146.41|144.01|0
1689924300000|2023-07-21 07:25:00|146.5|144.1|146.06|143.66|146.5|144.1|146.06|143.66|0
1689924600000|2023-07-21 07:30:00|146.14|143.74|145.7|143.3|146.23|143.83|145.61|143.21|0
1689924900000|2023-07-21 07:35:00|145.61|143.21|146.36|143.96|146.41|144.01|145.61|143.21|0
1689925200000|2023-07-21 07:40:00|146.32|143.92|146.58|144.18|146.58|144.18|146.05|143.65|0
1689925500000|2023-07-21 07:45:00|146.67|144.27|146.23|143.83|146.67|144.27|146.14|143.74|0
1689925800000|2023-07-21 07:50:00|146.31|143.91|146.58|144.18|146.58|144.18|146.23|143.83|0
1689926100000|2023-07-21 07:55:00|146.62|144.22|147.02|144.62|147.2|144.8|146.58|144.18|0
1689926400000|2023-07-21 08:00:00|147.11|144.71|146.89|144.49|147.37|144.97|146.84|144.44|0
1689926700000|2023-07-21 08:05:00|146.93|144.53|146.93|144.53|146.93|144.53|146.49|144.09|0
1689927000000|2023-07-21 08:10:00|147.02|144.62|147.19|144.79|147.28|144.88|146.93|144.53|0
1689927300000|2023-07-21 08:15:00|147.1|144.7|146.75|144.35|147.28|144.88|146.75|144.35|0
1689927600000|2023-07-21 08:20:00|146.7|144.3|146.22|143.82|146.75|144.35|146.13|143.73|0
1689927900000|2023-07-21 08:25:00|146.26|143.86|145.95|143.55|146.39|143.99|145.95|143.55|0
1689928200000|2023-07-21 08:30:00|146.04|143.64|145.95|143.55|146.13|143.73|145.77|143.37|0
1689928500000|2023-07-21 08:35:00|146.04|143.64|146.03|143.63|146.04|143.64|145.95|143.55|0
1689928800000|2023-07-21 08:40:00|145.95|143.55|145.51|143.11|145.95|143.55|145.51|143.11|0
1689929100000|2023-07-21 08:45:00|145.42|143.02|146.03|143.63|146.12|143.72|145.33|142.93|0
1689929400000|2023-07-21 08:50:00|146.12|143.72|145.77|143.37|146.3|143.9|145.77|143.37|0
1689929700000|2023-07-21 08:55:00|145.85|143.45|145.76|143.36|145.94|143.54|145.68|143.28|0
1689930000000|2023-07-21 09:00:00|145.72|143.32|146.2|143.8|146.2|143.8|145.72|143.32|0
1689930300000|2023-07-21 09:05:00|146.29|143.89|146.11|143.71|146.29|143.89|146.11|143.71|0
1689930600000|2023-07-21 09:10:00|146.16|143.76|146.02|143.62|146.2|143.8|145.85|143.45|0
1689930900000|2023-07-21 09:15:00|145.94|143.54|145.76|143.36|146.02|143.62|145.76|143.36|0
1689931200000|2023-07-21 09:20:00|145.67|143.27|145.67|143.27|145.85|143.45|145.49|143.09|0
1689931500000|2023-07-21 09:25:00|145.71|143.31|146.02|143.62|146.2|143.8|145.71|143.31|0
1689931800000|2023-07-21 09:30:00|146.07|143.67|146.72|144.32|146.81|144.41|146.02|143.62|0
1689932100000|2023-07-21 09:35:00|146.64|144.24|146.81|144.41|146.99|144.59|146.64|144.24|0
1689932400000|2023-07-21 09:40:00|146.72|144.32|146.99|144.59|146.99|144.59|146.54|144.14|0
1689932700000|2023-07-21 09:45:00|146.9|144.5|146.54|144.14|146.9|144.5|146.45|144.05|0
1689933000000|2023-07-21 09:50:00|146.5|144.1|146.1|143.7|146.5|144.1|145.84|143.44|0
1689933300000|2023-07-21 09:55:00|145.92|143.52|145.92|143.52|146.1|143.7|145.66|143.26|0
1689933600000|2023-07-21 10:00:00|145.83|143.43|145.44|143.04|146.01|143.61|145.31|142.91|0
1689933900000|2023-07-21 10:05:00|145.48|143.08|145.48|143.08|145.57|143.17|145.3|142.9|0
1689934200000|2023-07-21 10:10:00|145.53|143.13|145.39|142.99|145.53|143.13|145.22|142.82|0
1689934500000|2023-07-21 10:15:00|145.3|142.9|145.39|142.99|145.65|143.25|145.21|142.81|0
1689934800000|2023-07-21 10:20:00|145.3|142.9|145.12|142.72|145.48|143.08|145.04|142.64|0
1689935100000|2023-07-21 10:25:00|145.04|142.64|144.6|142.2|145.21|142.81|144.6|142.2|0
1689935400000|2023-07-21 10:30:00|144.68|142.28|144.6|142.2|144.86|142.46|144.6|142.2|0
1689935700000|2023-07-21 10:35:00|144.68|142.28|144.86|142.46|145.03|142.63|144.68|142.28|0
1689936000000|2023-07-21 10:40:00|144.9|142.5|145.03|142.63|145.21|142.81|144.9|142.5|0
1689936300000|2023-07-21 10:45:00|144.94|142.54|144.68|142.28|145.03|142.63|144.68|142.28|0
1689936600000|2023-07-21 10:50:00|144.59|142.19|145.03|142.63|145.11|142.71|144.59|142.19|0
1689936900000|2023-07-21 10:55:00|145.07|142.67|144.76|142.36|145.29|142.89|144.76|142.36|0
1689937200000|2023-07-21 11:00:00|144.85|142.45|145.29|142.89|145.38|142.98|144.76|142.36|0
1689937500000|2023-07-21 11:05:00|145.37|142.97|145.37|142.97|145.55|143.15|145.11|142.71|0
1689937800000|2023-07-21 11:10:00|145.29|142.89|145.11|142.71|145.29|142.89|145.11|142.71|0
1689938100000|2023-07-21 11:15:00|145.02|142.62|145.02|142.62|145.11|142.71|144.93|142.53|0
1689938400000|2023-07-21 11:20:00|145.11|142.71|145.37|142.97|145.46|143.06|144.93|142.53|0
1689938700000|2023-07-21 11:25:00|145.46|143.06|145.45|143.05|145.54|143.14|145.11|142.71|0
1689939000000|2023-07-21 11:30:00|145.54|143.14|146.33|143.93|146.33|143.93|145.54|143.14|0
1689939300000|2023-07-21 11:35:00|146.25|143.85|145.98|143.58|146.25|143.85|145.72|143.32|0
1689939600000|2023-07-21 11:40:00|146.07|143.67|145.8|143.4|146.07|143.67|145.54|143.14|0
1689939900000|2023-07-21 11:45:00|145.89|143.49|145.89|143.49|145.98|143.58|145.71|143.31|0
1689940200000|2023-07-21 11:50:00|145.93|143.53|145.8|143.4|145.98|143.58|145.8|143.4|0
1689940500000|2023-07-21 11:55:00|145.89|143.49|146.59|144.19|146.59|144.19|145.8|143.4|0
1689940800000|2023-07-21 12:00:00|146.41|144.01|145.44|143.04|146.5|144.1|145.4|143|0
1689941100000|2023-07-21 12:05:00|145.53|143.13|145.18|142.78|145.53|143.13|145|142.6|0
1689941400000|2023-07-21 12:10:00|145.14|142.74|144.48|142.08|145.18|142.78|144.48|142.08|0
1689941700000|2023-07-21 12:15:00|144.39|141.99|143.95|141.55|144.56|142.16|143.69|141.29|0
1689942000000|2023-07-21 12:20:00|143.87|141.47|143.26|140.86|144.13|141.73|143.26|140.86|0
1689942300000|2023-07-21 12:25:00|143.21|140.81|143.25|140.85|143.43|141.03|143.08|140.68|0
1689942600000|2023-07-21 12:30:00|143.17|140.77|142.91|140.51|143.51|141.11|142.73|140.33|0
1689942900000|2023-07-21 12:35:00|142.95|140.55|142.38|139.98|143.21|140.81|142.21|139.81|0
1689943200000|2023-07-21 12:40:00|142.43|140.03|142.73|140.33|142.9|140.5|142.43|140.03|0
1689943500000|2023-07-21 12:45:00|142.77|140.37|142.38|139.98|142.82|140.42|142.38|139.98|0
1689943800000|2023-07-21 12:50:00|142.47|140.07|142.03|139.63|142.47|140.07|141.78|139.38|0
1689944100000|2023-07-21 12:55:00|142.12|139.72|141.69|139.29|142.12|139.72|141.69|139.29|0
1689944400000|2023-07-21 13:00:00|141.6|139.2|141.6|139.2|141.77|139.37|141.34|138.94|0
1689944700000|2023-07-21 13:05:00|141.51|139.11|140.91|138.51|141.94|139.54|140.91|138.51|0
1689945000000|2023-07-21 13:10:00|141|138.6|141.6|139.2|141.6|139.2|140.65|138.25|0
1689945300000|2023-07-21 13:15:00|141.68|139.28|141.77|139.37|141.77|139.37|141.34|138.94|0
1689945600000|2023-07-21 13:20:00|141.68|139.28|141.77|139.37|141.9|139.5|141.34|138.94|0
1689945900000|2023-07-21 13:25:00|141.51|139.11|143.32|140.92|143.32|140.92|141.16|138.76|0
1689946200000|2023-07-21 13:30:00|143.5|141.1|146.07|143.67|146.07|143.67|143.5|141.1|0
1689946500000|2023-07-21 13:35:00|146.24|143.84|145.8|143.4|146.5|144.1|144.67|142.27|0
1689946800000|2023-07-21 13:40:00|145.63|143.23|146.77|144.37|147.12|144.72|145.63|143.23|0
1689947100000|2023-07-21 13:45:00|146.94|144.54|148.35|145.95|148.89|146.49|146.33|143.93|0
1689947400000|2023-07-21 13:50:00|148.44|146.04|148.71|146.31|149.78|147.38|148|145.6|0
1689947700000|2023-07-21 13:55:00|148.62|146.22|148.97|146.57|149.24|146.84|148.17|145.77|0
1689948000000|2023-07-21 14:00:00|148.88|146.48|149.59|147.19|151.12|148.72|148.62|146.22|0
1689948300000|2023-07-21 14:05:00|149.68|147.28|148.7|146.3|150.04|147.64|148.44|146.04|0
1689948600000|2023-07-21 14:10:00|148.61|146.21|147.37|144.97|148.88|146.48|147.28|144.88|0
1689948900000|2023-07-21 14:15:00|147.2|144.8|144.35|141.95|147.46|145.06|144.26|141.86|0
1689949200000|2023-07-21 14:20:00|144.26|141.86|146.9|144.5|147.17|144.77|144.26|141.86|0
1689949500000|2023-07-21 14:25:00|146.99|144.59|148.68|146.28|148.68|146.28|146.81|144.41|0
1689949800000|2023-07-21 14:30:00|148.77|146.37|147.52|145.12|148.77|146.37|146.81|144.41|0
1689950100000|2023-07-21 14:35:00|147.43|145.03|147.16|144.76|147.61|145.21|146.37|143.97|0
1689950400000|2023-07-21 14:40:00|147.25|144.85|146.36|143.96|147.25|144.85|145.75|143.35|0
1689950700000|2023-07-21 14:45:00|146.28|143.88|144.86|142.46|146.45|144.05|144.6|142.2|0
1689951000000|2023-07-21 14:50:00|144.78|142.38|145.92|143.52|146.01|143.61|144.6|142.2|0
1689951300000|2023-07-21 14:55:00|145.74|143.34|145.83|143.43|146.45|144.05|145.74|143.34|0
1689951600000|2023-07-21 15:00:00|146.01|143.61|145.74|143.34|146.01|143.61|144.69|142.29|0
1689951900000|2023-07-21 15:05:00|145.65|143.25|143.81|141.41|145.65|143.25|143.63|141.23|0
1689952200000|2023-07-21 15:10:00|143.72|141.32|144.24|141.84|144.24|141.84|143.2|140.8|0
1689952500000|2023-07-21 15:15:00|144.16|141.76|143.72|141.32|144.33|141.93|143.37|140.97|0
1689952800000|2023-07-21 15:20:00|143.8|141.4|143.8|141.4|144.07|141.67|143.46|141.06|0
1689953100000|2023-07-21 15:25:00|143.89|141.49|143.37|140.97|144.15|141.75|143.28|140.88|0
1689953400000|2023-07-21 15:30:00|143.19|140.79|143.97|141.57|144.06|141.66|142.5|140.1|0
1689953700000|2023-07-21 15:35:00|144.06|141.66|143.89|141.49|144.24|141.84|143.28|140.88|0
1689954000000|2023-07-21 15:40:00|143.62|141.22|145.11|142.71|145.11|142.71|143.45|141.05|0
1689954300000|2023-07-21 15:45:00|145.02|142.62|143.53|141.13|145.73|143.33|143.53|141.13|0
1689954600000|2023-07-21 15:50:00|143.45|141.05|144.93|142.53|144.93|142.53|143.01|140.61|0
1689954900000|2023-07-21 15:55:00|144.84|142.44|143.79|141.39|145.2|142.8|143.79|141.39|0
1689955200000|2023-07-21 16:00:00|143.71|141.31|144.4|142|144.93|142.53|143.71|141.31|0
1689955500000|2023-07-21 16:05:00|144.58|142.18|146.51|144.11|146.59|144.19|144.58|142.18|0
1689955800000|2023-07-21 16:10:00|146.42|144.02|146.77|144.37|147.12|144.72|146.07|143.67|0
1689956100000|2023-07-21 16:15:00|146.68|144.28|146.15|143.75|146.77|144.37|145.97|143.57|0
1689956400000|2023-07-21 16:20:00|146.24|143.84|146.24|143.84|146.24|143.84|145.45|143.05|0
1689956700000|2023-07-21 16:25:00|146.32|143.92|147.2|144.8|147.2|144.8|146.15|143.75|0
1689957000000|2023-07-21 16:30:00|147.12|144.72|146.76|144.36|147.2|144.8|146.59|144.19|0
1689957300000|2023-07-21 16:35:00|146.85|144.45|146.94|144.54|147.29|144.89|146.76|144.36|0
1689957600000|2023-07-21 16:40:00|147.03|144.63|148.09|145.69|148.44|146.04|146.94|144.54|0
1689957900000|2023-07-21 16:45:00|148.18|145.78|148.26|145.86|148.89|146.49|148.09|145.69|0
1689958200000|2023-07-21 16:50:00|148.35|145.95|147.91|145.51|148.44|146.04|147.55|145.15|0
1689958500000|2023-07-21 16:55:00|147.82|145.42|147.64|145.24|148.08|145.68|147.64|145.24|0
1689958800000|2023-07-21 17:00:00|147.82|145.42|146.84|144.44|147.82|145.42|146.84|144.44|0
1689959100000|2023-07-21 17:05:00|146.8|144.4|146.05|143.65|146.8|144.4|145.87|143.47|0
1689959400000|2023-07-21 17:10:00|146.13|143.73|145.61|143.21|146.13|143.73|145.26|142.86|0
1689959700000|2023-07-21 17:15:00|145.69|143.29|145.34|142.94|145.69|143.29|144.99|142.59|0
1689960000000|2023-07-21 17:20:00|145.25|142.85|145.34|142.94|145.69|143.29|145.17|142.77|0
1689960300000|2023-07-21 17:25:00|145.43|143.03|144.73|142.33|145.78|143.38|144.73|142.33|0
1689960600000|2023-07-21 17:30:00|144.81|142.41|144.12|141.72|144.99|142.59|143.94|141.54|0
1689960900000|2023-07-21 17:35:00|144.2|141.8|143.94|141.54|144.64|142.24|143.94|141.54|0
1689961200000|2023-07-21 17:40:00|144.03|141.63|144.46|142.06|144.55|142.15|143.42|141.02|0
1689961500000|2023-07-21 17:45:00|144.55|142.15|144.29|141.89|144.72|142.32|144.2|141.8|0
1689961800000|2023-07-21 17:50:00|144.2|141.8|143.59|141.19|144.37|141.97|143.5|141.1|0
1689962100000|2023-07-21 17:55:00|143.68|141.28|143.34|140.94|144.37|141.97|128.28|125.88|0
1689962400000|2023-07-21 18:00:00|143.25|140.85|144.03|141.63|144.56|142.16|143.08|140.68|0
1689962700000|2023-07-21 18:05:00|144.12|141.72|143.86|141.46|144.56|142.16|143.59|141.19|0
1689963000000|2023-07-21 18:10:00|143.77|141.37|145.7|143.3|145.87|143.47|143.77|141.37|0
1689963300000|2023-07-21 18:15:00|145.61|143.21|144.9|142.5|145.96|143.56|144.64|142.24|0
1689963600000|2023-07-21 18:20:00|144.73|142.33|145.34|142.94|145.52|143.12|144.73|142.33|0
1689963900000|2023-07-21 18:25:00|145.25|142.85|145.16|142.76|145.78|143.38|145.08|142.68|0
1689964200000|2023-07-21 18:30:00|145.08|142.68|145.34|142.94|145.87|143.47|144.9|142.5|0
1689964500000|2023-07-21 18:35:00|145.43|143.03|144.81|142.41|145.43|143.03|144.55|142.15|0
1689964800000|2023-07-21 18:40:00|144.9|142.5|144.28|141.88|144.9|142.5|143.85|141.45|0
1689965100000|2023-07-21 18:45:00|144.19|141.79|143.84|141.44|144.19|141.79|143.58|141.18|0
1689965400000|2023-07-21 18:50:00|143.93|141.53|144.72|142.32|144.72|142.32|143.84|141.44|0
1689965700000|2023-07-21 18:55:00|144.8|142.4|145.59|143.19|145.77|143.37|144.8|142.4|0
1689966000000|2023-07-21 19:00:00|145.68|143.28|146.56|144.16|146.56|144.16|145.51|143.11|0
1689966300000|2023-07-21 19:05:00|146.65|144.25|148.16|145.76|148.34|145.94|146.47|144.07|0
1689966600000|2023-07-21 19:10:00|148.34|145.94|148.25|145.85|148.7|146.3|148.07|145.67|0
1689966900000|2023-07-21 19:15:00|148.34|145.94|147.36|144.96|148.43|146.03|147.36|144.96|0
1689967200000|2023-07-21 19:20:00|147.18|144.78|147.98|145.58|148.34|145.94|146.65|144.25|0
1689967500000|2023-07-21 19:25:00|148.07|145.67|147.44|145.04|148.34|145.94|147.18|144.78|0
1689967800000|2023-07-21 19:30:00|147.35|144.95|148.42|146.02|148.42|146.02|147.35|144.95|0
1689968100000|2023-07-21 19:35:00|148.51|146.11|148.15|145.75|148.6|146.2|147.53|145.13|0
1689968400000|2023-07-21 19:40:00|148.24|145.84|148.51|146.11|148.96|146.56|147.71|145.31|0
1689968700000|2023-07-21 19:45:00|148.42|146.02|148.24|145.84|148.96|146.56|147.44|145.04|0
1689969000000|2023-07-21 19:50:00|148.51|146.11|147.52|145.12|148.51|146.11|147.26|144.86|0
1689969300000|2023-07-21 19:55:00|147.7|145.3|148.68|146.28|149.04|146.64|147.35|144.95|0
1689969600000|2023-07-21 20:00:00|148.77|146.37|146.45|144.05|149.31|146.91|146.09|143.69|0
1689969900000|2023-07-21 20:05:00|146.36|143.96|146.44|144.04|146.71|144.31|146.35|143.95|0
1689970200000|2023-07-21 20:10:00|146.53|144.13|146.53|144.13|146.71|144.31|146.09|143.69|0
1690158600000|2023-07-24 00:30:00|147.35|144.55|147.53|144.73|147.62|144.82|147.26|144.46|0
1690158900000|2023-07-24 00:35:00|147.44|144.64|147.88|145.08|147.88|145.08|147.44|144.64|0
1690159200000|2023-07-24 00:40:00|147.97|145.17|148.15|145.35|148.24|145.44|147.88|145.08|0
1690159500000|2023-07-24 00:45:00|148.2|145.4|148.06|145.26|148.24|145.44|148.06|145.26|0
1690159800000|2023-07-24 00:50:00|148.15|145.35|148.33|145.53|148.51|145.71|148.15|145.35|0
1690160100000|2023-07-24 00:55:00|148.24|145.44|147.97|145.17|148.33|145.53|147.97|145.17|0
1690160400000|2023-07-24 01:00:00|148.06|145.26|147.79|144.99|148.06|145.26|147.7|144.9|0
1690160700000|2023-07-24 01:05:00|147.88|145.08|148.05|145.25|148.1|145.3|147.7|144.9|0
1690161000000|2023-07-24 01:10:00|148.14|145.34|147.69|144.89|148.14|145.34|147.6|144.8|0
1690161300000|2023-07-24 01:15:00|147.78|144.98|148.23|145.43|148.32|145.52|147.78|144.98|0
1690161600000|2023-07-24 01:20:00|148.14|145.34|148.9|146.1|149.04|146.24|148.14|145.34|0
1690161900000|2023-07-24 01:25:00|148.95|146.15|148.76|145.96|149.13|146.33|148.76|145.96|0
1690162200000|2023-07-24 01:30:00|148.85|146.05|148.58|145.78|148.85|146.05|148.32|145.52|0
1690162500000|2023-07-24 01:35:00|148.67|145.87|148.49|145.69|148.67|145.87|148.22|145.42|0
1690162800000|2023-07-24 01:40:00|148.4|145.6|147.77|144.97|148.49|145.69|147.77|144.97|0
1690163100000|2023-07-24 01:45:00|147.86|145.06|147.95|145.15|148.04|145.24|147.59|144.79|0
1690163400000|2023-07-24 01:50:00|148.04|145.24|148.22|145.42|148.27|145.47|147.86|145.06|0
1690163700000|2023-07-24 01:55:00|148.31|145.51|148.13|145.33|148.31|145.51|148.13|145.33|0
1690164000000|2023-07-24 02:00:00|148.22|145.42|147.86|145.06|148.31|145.51|147.86|145.06|0
1690164300000|2023-07-24 02:05:00|147.95|145.15|148.12|145.32|148.26|145.46|147.86|145.06|0
1690164600000|2023-07-24 02:10:00|148.21|145.41|148.21|145.41|148.39|145.59|148.03|145.23|0
1690164900000|2023-07-24 02:15:00|148.3|145.5|148.21|145.41|148.39|145.59|148.03|145.23|0
1690165200000|2023-07-24 02:20:00|148.26|145.46|147.58|144.78|148.26|145.46|147.49|144.69|0
1690165500000|2023-07-24 02:25:00|147.49|144.69|147.27|144.47|147.58|144.78|146.87|144.07|0
1690165800000|2023-07-24 02:30:00|147.31|144.51|147.49|144.69|147.49|144.69|147.04|144.24|0
1690166100000|2023-07-24 02:35:00|147.4|144.6|147.22|144.42|147.58|144.78|147.13|144.33|0
1690166400000|2023-07-24 02:40:00|147.18|144.38|147.22|144.42|147.31|144.51|147.04|144.24|0
1690166700000|2023-07-24 02:45:00|147.31|144.51|147.22|144.42|147.31|144.51|147.13|144.33|0
1690167000000|2023-07-24 02:50:00|147.17|144.37|147.31|144.51|147.31|144.51|147.13|144.33|0
1690167300000|2023-07-24 02:55:00|147.3|144.5|147.35|144.55|147.48|144.68|147.22|144.42|0
1690167600000|2023-07-24 03:00:00|147.39|144.59|147.3|144.5|147.39|144.59|147.04|144.24|0
1690167900000|2023-07-24 03:05:00|147.21|144.41|147.21|144.41|147.3|144.5|147.03|144.23|0
1690168200000|2023-07-24 03:10:00|147.17|144.37|147.3|144.5|147.3|144.5|147.03|144.23|0
1690168500000|2023-07-24 03:15:00|147.39|144.59|147.39|144.59|147.57|144.77|147.3|144.5|0
1690168800000|2023-07-24 03:20:00|147.48|144.68|147.47|144.67|147.65|144.85|147.39|144.59|0
1690169100000|2023-07-24 03:25:00|147.56|144.76|147.74|144.94|147.74|144.94|147.47|144.67|0
1690169400000|2023-07-24 03:30:00|147.83|145.03|147.79|144.99|148.1|145.3|147.74|144.94|0
1690169700000|2023-07-24 03:35:00|147.83|145.03|147.92|145.12|147.92|145.12|147.74|144.94|0
1690170000000|2023-07-24 03:40:00|147.83|145.03|148|145.2|148.01|145.21|147.74|144.94|0
1690170300000|2023-07-24 03:45:00|148.05|145.25|148|145.2|148.18|145.38|148|145.2|0
1690170600000|2023-07-24 03:50:00|147.91|145.11|147.82|145.02|147.91|145.11|147.73|144.93|0
1690170900000|2023-07-24 03:55:00|147.91|145.11|147.91|145.11|147.91|145.11|147.82|145.02|0
1690171200000|2023-07-24 04:00:00|147.82|145.02|147.64|144.84|147.91|145.11|147.64|144.84|0
1690171500000|2023-07-24 04:05:00|147.73|144.93|147.82|145.02|147.82|145.02|147.64|144.84|0
1690171800000|2023-07-24 04:10:00|147.73|144.93|147.73|144.93|147.73|144.93|147.64|144.84|0
1690172100000|2023-07-24 04:15:00|147.82|145.02|147.82|145.02|147.91|145.11|147.82|145.02|0
1690172400000|2023-07-24 04:20:00|147.81|145.01|147.99|145.19|147.99|145.19|147.72|144.92|0
1690172700000|2023-07-24 04:25:00|148.08|145.28|147.9|145.1|148.26|145.46|147.9|145.1|0
1690173000000|2023-07-24 04:30:00|147.99|145.19|147.72|144.92|147.99|145.19|147.72|144.92|0
1690173300000|2023-07-24 04:35:00|147.68|144.88|147.81|145.01|147.81|145.01|147.63|144.83|0
1690173600000|2023-07-24 04:40:00|147.72|144.92|147.72|144.92|147.72|144.92|147.63|144.83|0
1690173900000|2023-07-24 04:45:00|147.81|145.01|147.9|145.1|147.9|145.1|147.72|144.92|0
1690174200000|2023-07-24 04:50:00|147.89|145.09|147.89|145.09|147.89|145.09|147.72|144.92|0
1690174500000|2023-07-24 04:55:00|147.8|145|147.71|144.91|147.89|145.09|147.71|144.91|0
1690174800000|2023-07-24 05:00:00|147.8|145|147.71|144.91|147.89|145.09|147.44|144.64|0
1690175100000|2023-07-24 05:05:00|147.62|144.82|147.89|145.09|147.89|145.09|147.62|144.82|0
1690175400000|2023-07-24 05:10:00|147.94|145.14|147.53|144.73|147.98|145.18|147.53|144.73|0
1690175700000|2023-07-24 05:15:00|147.58|144.78|147.71|144.91|147.8|145|147.53|144.73|0
1690176000000|2023-07-24 05:20:00|147.62|144.82|147.97|145.17|147.97|145.17|147.62|144.82|0
1690176300000|2023-07-24 05:25:00|148.06|145.26|148.06|145.26|148.15|145.35|147.88|145.08|0
1690176600000|2023-07-24 05:30:00|148.02|145.22|148.06|145.26|148.15|145.35|147.88|145.08|0
1690176900000|2023-07-24 05:35:00|147.97|145.17|147.97|145.17|148.15|145.35|147.88|145.08|0
1690177200000|2023-07-24 05:40:00|148.02|145.22|147.97|145.17|148.06|145.26|147.88|145.08|0
1690177500000|2023-07-24 05:45:00|148.06|145.26|148.15|145.35|148.15|145.35|148.06|145.26|0
1690177800000|2023-07-24 05:50:00|148.24|145.44|148.41|145.61|148.59|145.79|148.23|145.43|0
1690178100000|2023-07-24 05:55:00|148.32|145.52|148.23|145.43|148.5|145.7|148.14|145.34|0
1690178400000|2023-07-24 06:00:00|148.14|145.34|148.41|145.61|148.86|146.06|148.14|145.34|0
1690178700000|2023-07-24 06:05:00|148.5|145.7|148.52|146.12|148.84|146.44|148.39|145.7|0
1690179000000|2023-07-24 06:10:00|148.48|146.08|148.48|146.08|148.75|146.35|148.39|145.99|0
1690179300000|2023-07-24 06:15:00|148.57|146.17|147.67|145.27|148.57|146.17|147.58|145.18|0
1690179600000|2023-07-24 06:20:00|147.58|145.18|147.31|144.91|147.58|145.18|147.18|144.78|0
1690179900000|2023-07-24 06:25:00|147.4|145|147.75|145.35|147.75|145.35|147.31|144.91|0
1690180200000|2023-07-24 06:30:00|147.66|145.26|147.66|145.26|147.84|145.44|147.57|145.17|0
1690180500000|2023-07-24 06:35:00|147.57|145.17|147.75|145.35|147.89|145.49|147.48|145.08|0
1690180800000|2023-07-24 06:40:00|147.66|145.26|148.11|145.71|148.11|145.71|147.66|145.26|0
1690181100000|2023-07-24 06:45:00|148.2|145.8|147.64|145.24|148.2|145.8|147.37|144.97|0
1690181400000|2023-07-24 06:50:00|147.55|145.15|147.46|145.06|147.73|145.33|147.37|144.97|0
1690181700000|2023-07-24 06:55:00|147.45|145.05|147.72|145.32|147.72|145.32|147.45|145.05|0
1690182000000|2023-07-24 07:00:00|147.54|145.14|146.47|144.07|147.54|145.14|146.11|143.71|0
1690182300000|2023-07-24 07:05:00|146.56|144.16|146.11|143.71|146.56|144.16|145.58|143.18|0
1690182600000|2023-07-24 07:10:00|146.02|143.62|146.2|143.8|146.29|143.89|145.75|143.35|0
1690182900000|2023-07-24 07:15:00|146.11|143.71|144.95|142.55|146.55|144.15|144.87|142.47|0
1690183200000|2023-07-24 07:20:00|145.04|142.64|144.95|142.55|145.4|143|144.69|142.29|0
1690183500000|2023-07-24 07:25:00|144.86|142.46|144.6|142.2|144.86|142.46|144.51|142.11|0
1690183800000|2023-07-24 07:30:00|144.56|142.16|146.28|143.88|146.28|143.88|144.56|142.16|0
1690184100000|2023-07-24 07:35:00|146.46|144.06|145.66|143.26|146.55|144.15|145.53|143.13|0
1690184400000|2023-07-24 07:40:00|145.57|143.17|145.48|143.08|145.66|143.26|145.3|142.9|0
1690184700000|2023-07-24 07:45:00|145.39|142.99|144.59|142.19|145.44|143.04|144.59|142.19|0
1690185000000|2023-07-24 07:50:00|144.5|142.1|143.97|141.57|144.5|142.1|143.71|141.31|0
1690185300000|2023-07-24 07:55:00|144.06|141.66|144.06|141.66|144.33|141.93|143.97|141.57|0
1690185600000|2023-07-24 08:00:00|143.97|141.57|144.68|142.28|144.76|142.36|143.97|141.57|0
1690185900000|2023-07-24 08:05:00|144.59|142.19|145.12|142.72|145.12|142.72|144.59|142.19|0
1690186200000|2023-07-24 08:10:00|145.03|142.63|144.23|141.83|145.03|142.63|144.06|141.66|0
1690186500000|2023-07-24 08:15:00|144.32|141.92|144.94|142.54|144.94|142.54|144.23|141.83|0
1690186800000|2023-07-24 08:20:00|144.85|142.45|144.58|142.18|145.11|142.71|144.58|142.18|0
1690187100000|2023-07-24 08:25:00|144.49|142.09|143.66|141.26|144.49|142.09|143.61|141.21|0
1690187400000|2023-07-24 08:30:00|143.7|141.3|143.35|140.95|143.79|141.39|143.17|140.77|0
1690187700000|2023-07-24 08:35:00|143.26|140.86|143.61|141.21|143.61|141.21|143.17|140.77|0
1690188000000|2023-07-24 08:40:00|143.52|141.12|144.22|141.82|144.31|141.91|143.52|141.12|0
1690188300000|2023-07-24 08:45:00|144.13|141.73|143.96|141.56|144.31|141.91|143.96|141.56|0
1690188600000|2023-07-24 08:50:00|144.04|141.64|143.95|141.55|144.04|141.64|143.69|141.29|0
1690188900000|2023-07-24 08:55:00|144.04|141.64|143.95|141.55|144.04|141.64|143.74|141.34|0
1690189200000|2023-07-24 09:00:00|143.78|141.38|143.69|141.29|143.87|141.47|143.69|141.29|0
1690189500000|2023-07-24 09:05:00|143.78|141.38|143.6|141.2|143.86|141.46|143.38|140.98|0
1690189800000|2023-07-24 09:10:00|143.51|141.11|143.33|140.93|143.64|141.24|143.25|140.85|0
1690190100000|2023-07-24 09:15:00|143.42|141.02|142.72|140.32|143.42|141.02|142.37|139.97|0
1690190400000|2023-07-24 09:20:00|142.63|140.23|142.72|140.32|142.98|140.58|142.63|140.23|0
1690190700000|2023-07-24 09:25:00|142.81|140.41|142.8|140.4|143.07|140.67|142.8|140.4|0
1690191000000|2023-07-24 09:30:00|142.89|140.49|142.8|140.4|142.98|140.58|142.8|140.4|0
1690191300000|2023-07-24 09:35:00|142.71|140.31|142.71|140.31|142.89|140.49|142.63|140.23|0
1690191600000|2023-07-24 09:40:00|142.8|140.4|143.15|140.75|143.24|140.84|142.71|140.31|0
1690191900000|2023-07-24 09:45:00|143.06|140.66|142.97|140.57|143.24|140.84|142.97|140.57|0
1690192200000|2023-07-24 09:50:00|143.06|140.66|142.8|140.4|143.06|140.66|142.8|140.4|0
1690192500000|2023-07-24 09:55:00|142.88|140.48|142.97|140.57|143.06|140.66|142.88|140.48|0
1690192800000|2023-07-24 10:00:00|143.14|140.74|143.23|140.83|143.32|140.92|142.97|140.57|0
1690193100000|2023-07-24 10:05:00|143.32|140.92|143.4|141|143.58|141.18|143.23|140.83|0
1690193400000|2023-07-24 10:10:00|143.32|140.92|143.4|141|143.67|141.27|143.32|140.92|0
1690193700000|2023-07-24 10:15:00|143.49|141.09|143.31|140.91|143.49|141.09|143.23|140.83|0
1690194000000|2023-07-24 10:20:00|143.4|141|143.58|141.18|143.58|141.18|143.23|140.83|0
1690194300000|2023-07-24 10:25:00|143.49|141.09|143.22|140.82|143.49|141.09|143.22|140.82|0
1690194600000|2023-07-24 10:30:00|143.14|140.74|143.13|140.73|143.22|140.82|142.87|140.47|0
1690194900000|2023-07-24 10:35:00|143.05|140.65|143.13|140.73|143.22|140.82|143.04|140.64|0
1690195200000|2023-07-24 10:40:00|143.18|140.78|142.96|140.56|143.22|140.82|142.87|140.47|0
1690195500000|2023-07-24 10:45:00|142.87|140.47|143.39|140.99|143.57|141.17|142.87|140.47|0
1690195800000|2023-07-24 10:50:00|143.48|141.08|143.3|140.9|143.48|141.08|143.13|140.73|0
1690196100000|2023-07-24 10:55:00|143.35|140.95|143.74|141.34|143.83|141.43|143.35|140.95|0
1690196400000|2023-07-24 11:00:00|143.7|141.3|144.36|141.96|144.53|142.13|143.65|141.25|0
1690196700000|2023-07-24 11:05:00|144.44|142.04|144.18|141.78|144.44|142.04|144.09|141.69|0
1690197000000|2023-07-24 11:10:00|144.14|141.74|143.21|140.81|144.22|141.82|143.21|140.81|0
1690197300000|2023-07-24 11:15:00|143.12|140.72|143.3|140.9|143.38|140.98|142.68|140.28|0
1690197600000|2023-07-24 11:20:00|143.34|140.94|143.47|141.07|143.52|141.12|143.21|140.81|0
1690197900000|2023-07-24 11:25:00|143.56|141.16|143.2|140.8|143.73|141.33|143.2|140.8|0
1690198200000|2023-07-24 11:30:00|143.12|140.72|144.17|141.77|144.17|141.77|143.03|140.63|0
1690198500000|2023-07-24 11:35:00|144.08|141.68|143.99|141.59|144.08|141.68|143.73|141.33|0
1690198800000|2023-07-24 11:40:00|144.08|141.68|143.46|141.06|144.08|141.68|143.46|141.06|0
1690199100000|2023-07-24 11:45:00|143.55|141.15|143.9|141.5|143.9|141.5|143.46|141.06|0
1690199400000|2023-07-24 11:50:00|143.99|141.59|143.81|141.41|143.99|141.59|143.46|141.06|0
1690199700000|2023-07-24 11:55:00|143.9|141.5|144.03|141.63|144.16|141.76|143.64|141.24|0
1690200000000|2023-07-24 12:00:00|143.99|141.59|144.25|141.85|144.34|141.94|143.81|141.41|0
1690200300000|2023-07-24 12:05:00|144.34|141.94|145.79|143.39|145.88|143.48|144.34|141.94|0
1690200600000|2023-07-24 12:10:00|145.88|143.48|146.14|143.74|146.32|143.92|145.79|143.39|0
1690200900000|2023-07-24 12:15:00|146.23|143.83|145.7|143.3|146.23|143.83|145.61|143.21|0
1690201200000|2023-07-24 12:20:00|145.79|143.39|145.79|143.39|146.05|143.65|145.52|143.12|0
1690201500000|2023-07-24 12:25:00|145.88|143.48|145.61|143.21|145.88|143.48|145.61|143.21|0
1690201800000|2023-07-24 12:30:00|145.52|143.12|145.25|142.85|145.52|143.12|144.9|142.5|0
1690202100000|2023-07-24 12:35:00|145.17|142.77|145.08|142.68|145.17|142.77|144.81|142.41|0
1690202400000|2023-07-24 12:40:00|144.99|142.59|145.43|143.03|145.61|143.21|144.72|142.32|0
1690202700000|2023-07-24 12:45:00|145.34|142.94|145.25|142.85|145.52|143.12|145.16|142.76|0
1690203000000|2023-07-24 12:50:00|145.16|142.76|145.16|142.76|145.34|142.94|144.98|142.58|0
1690203300000|2023-07-24 12:55:00|145.07|142.67|144.45|142.05|145.25|142.85|144.45|142.05|0
1690203600000|2023-07-24 13:00:00|144.54|142.14|144.54|142.14|144.81|142.41|144.45|142.05|0
1690203900000|2023-07-24 13:05:00|144.45|142.05|144.8|142.4|144.89|142.49|144.45|142.05|0
1690204200000|2023-07-24 13:10:00|144.63|142.23|144.45|142.05|144.71|142.31|144.45|142.05|0
1690204500000|2023-07-24 13:15:00|144.54|142.14|144.1|141.7|144.54|142.14|143.83|141.43|0
1690204800000|2023-07-24 13:20:00|144.18|141.78|144.89|142.49|144.89|142.49|144.1|141.7|0
1690205100000|2023-07-24 13:25:00|144.97|142.57|144.09|141.69|144.97|142.57|144.01|141.61|0
1690205400000|2023-07-24 13:30:00|143.92|141.52|140.79|138.39|143.92|141.52|140.62|138.22|0
1690205700000|2023-07-24 13:35:00|140.44|138.04|141.13|138.73|142.34|139.94|140.36|137.96|0
1690206000000|2023-07-24 13:40:00|140.96|138.56|140.66|138.26|141.04|138.64|140.1|137.7|0
1690206300000|2023-07-24 13:45:00|141.17|138.77|142.43|140.03|143.3|140.9|140.35|137.95|0
1690206600000|2023-07-24 13:50:00|142.6|140.2|145.76|143.36|146.03|143.63|142.25|139.85|0
1690206900000|2023-07-24 13:55:00|145.94|143.54|144.33|141.93|145.94|143.54|143.98|141.58|0
1690207200000|2023-07-24 14:00:00|144.24|141.84|144.07|141.67|144.24|141.84|143.45|141.05|0
1690207500000|2023-07-24 14:05:00|144.16|141.76|144.33|141.93|145.12|142.72|143.72|141.32|0
1690207800000|2023-07-24 14:10:00|144.15|141.75|142.23|139.83|144.51|142.11|142.06|139.66|0
1690208100000|2023-07-24 14:15:00|142.32|139.92|141.45|139.05|142.49|140.09|140.93|138.53|0
1690208400000|2023-07-24 14:20:00|141.53|139.13|141.36|138.96|142.05|139.65|141.01|138.61|0
1690208700000|2023-07-24 14:25:00|141.27|138.87|141.01|138.61|142.14|139.74|140.49|138.09|0
1690209000000|2023-07-24 14:30:00|140.84|138.44|141.7|139.3|142.14|139.74|140.49|138.09|0
1690209300000|2023-07-24 14:35:00|141.62|139.22|142.13|139.73|142.22|139.82|140.92|138.52|0
1690209600000|2023-07-24 14:40:00|141.96|139.56|141.44|139.04|142.05|139.65|141.27|138.87|0
1690209900000|2023-07-24 14:45:00|141.53|139.13|141.61|139.21|141.87|139.47|141.09|138.69|0
1690210200000|2023-07-24 14:50:00|141.44|139.04|140.83|138.43|142.13|139.73|140.83|138.43|0
1690210500000|2023-07-24 14:55:00|140.92|138.52|140.57|138.17|141.26|138.86|140.23|137.83|0
1690210800000|2023-07-24 15:00:00|140.4|138|141.17|138.77|141.52|139.12|140.31|137.91|0
1690211100000|2023-07-24 15:05:00|141.26|138.86|141.69|139.29|142.21|139.81|141.17|138.77|0
1690211400000|2023-07-24 15:10:00|141.78|139.38|140.19|137.79|143.4|141|140.11|137.71|0
1690211700000|2023-07-24 15:15:00|140.28|137.88|139.85|137.45|140.28|137.88|139.42|137.02|0
1690212000000|2023-07-24 15:20:00|139.76|137.36|139.59|137.19|139.76|137.36|139.42|137.02|0
1690212300000|2023-07-24 15:25:00|139.67|137.27|140.36|137.96|140.45|138.05|139.67|137.27|0
1690212600000|2023-07-24 15:30:00|140.44|138.04|140.96|138.56|141.22|138.82|140.27|137.87|0
1690212900000|2023-07-24 15:35:00|141.05|138.65|141.56|139.16|142.17|139.77|140.61|138.21|0
1690213200000|2023-07-24 15:40:00|141.48|139.08|141.3|138.9|141.74|139.34|140.96|138.56|0
1690213500000|2023-07-24 15:45:00|141.39|138.99|140.7|138.3|141.39|138.99|140.35|137.95|0
1690213800000|2023-07-24 15:50:00|140.61|138.21|139.75|137.35|140.61|138.21|139.75|137.35|0
1690214100000|2023-07-24 15:55:00|139.66|137.26|139.75|137.35|140.35|137.95|139.66|137.26|0
1690214400000|2023-07-24 16:00:00|139.66|137.26|139.49|137.09|139.92|137.52|139.23|136.83|0
1690214700000|2023-07-24 16:05:00|139.57|137.17|139.83|137.43|140.17|137.77|139.4|137|0
1690215000000|2023-07-24 16:10:00|139.92|137.52|139.49|137.09|140.09|137.69|139.49|137.09|0
1690215300000|2023-07-24 16:15:00|139.4|137|140.26|137.86|140.34|137.94|138.97|136.57|0
1690215600000|2023-07-24 16:20:00|140.34|137.94|140.6|138.2|140.86|138.46|140.17|137.77|0
1690215900000|2023-07-24 16:25:00|140.64|138.24|139.65|137.25|140.77|138.37|139.65|137.25|0
1690216200000|2023-07-24 16:30:00|139.57|137.17|139.91|137.51|140.08|137.68|139.14|136.74|0
1690216500000|2023-07-24 16:35:00|139.82|137.42|140.25|137.85|140.34|137.94|139.82|137.42|0
1690216800000|2023-07-24 16:40:00|140.34|137.94|140.25|137.85|140.59|138.19|140.08|137.68|0
1690217100000|2023-07-24 16:45:00|140.16|137.76|140.85|138.45|140.85|138.45|140.16|137.76|0
1690217400000|2023-07-24 16:50:00|141.02|138.62|140.59|138.19|141.37|138.97|140.42|138.02|0
1690217700000|2023-07-24 16:55:00|140.5|138.1|140.33|137.93|140.85|138.45|139.99|137.59|0
1690218000000|2023-07-24 17:00:00|140.42|138.02|140.85|138.45|141.19|138.79|140.33|137.93|0
1690218300000|2023-07-24 17:05:00|140.76|138.36|140.84|138.44|141.19|138.79|140.5|138.1|0
1690218600000|2023-07-24 17:10:00|140.76|138.36|140.33|137.93|140.84|138.44|139.9|137.5|0
1690218900000|2023-07-24 17:15:00|140.24|137.84|140.58|138.18|140.76|138.36|140.07|137.67|0
1690219200000|2023-07-24 17:20:00|140.67|138.27|140.15|137.75|140.76|138.36|140.15|137.75|0
1690219500000|2023-07-24 17:25:00|140.24|137.84|139.72|137.32|140.24|137.84|139.72|137.32|0
1690219800000|2023-07-24 17:30:00|139.55|137.15|140.32|137.92|140.49|138.09|139.55|137.15|0
1690220100000|2023-07-24 17:35:00|140.49|138.09|139.37|136.97|140.49|138.09|139.29|136.89|0
1690220400000|2023-07-24 17:40:00|139.46|137.06|139.63|137.23|139.63|137.23|139.12|136.72|0
1690220700000|2023-07-24 17:45:00|139.54|137.14|139.11|136.71|139.54|137.14|139.03|136.63|0
1690221000000|2023-07-24 17:50:00|139.2|136.8|138.77|136.37|139.37|136.97|138.6|136.2|0
1690221300000|2023-07-24 17:55:00|138.86|136.46|138.68|136.28|139.28|136.88|138.52|136.12|0
1690221600000|2023-07-24 18:00:00|138.51|136.11|138.17|135.77|138.68|136.28|137.83|135.43|0
1690221900000|2023-07-24 18:05:00|138.09|135.69|138.43|136.03|138.6|136.2|138.09|135.69|0
1690222200000|2023-07-24 18:10:00|138.51|136.11|138.77|136.37|138.77|136.37|138.25|135.85|0
1690222500000|2023-07-24 18:15:00|138.68|136.28|138.93|136.53|139.19|136.79|138.51|136.11|0
1690222800000|2023-07-24 18:20:00|139.02|136.62|138.76|136.36|139.28|136.88|138.76|136.36|0
1690223100000|2023-07-24 18:25:00|138.68|136.28|139.27|136.87|139.27|136.87|138.51|136.11|0
1690223400000|2023-07-24 18:30:00|139.19|136.79|139.96|137.56|140.13|137.73|139.19|136.79|0
1690223700000|2023-07-24 18:35:00|140.04|137.64|140.3|137.9|140.47|138.07|139.96|137.56|0
1690224000000|2023-07-24 18:40:00|140.21|137.81|141.42|139.02|141.77|139.37|140.21|137.81|0
1690224300000|2023-07-24 18:45:00|141.51|139.11|140.81|138.41|141.85|139.45|140.81|138.41|0
1690224600000|2023-07-24 18:50:00|140.9|138.5|140.38|137.98|141.16|138.76|140.3|137.9|0
1690224900000|2023-07-24 18:55:00|140.47|138.07|140.29|137.89|140.64|138.24|140.21|137.81|0
1690225200000|2023-07-24 19:00:00|140.21|137.81|140.38|137.98|140.81|138.41|139.78|137.38|0
1690225500000|2023-07-24 19:05:00|140.29|137.89|140.89|138.49|140.89|138.49|140.12|137.72|0
1690225800000|2023-07-24 19:10:00|140.81|138.41|141.32|138.92|141.33|138.93|140.64|138.24|0
1690226100000|2023-07-24 19:15:00|141.41|139.01|140.8|138.4|141.41|139.01|140.63|138.23|0
1690226400000|2023-07-24 19:20:00|140.72|138.32|141.32|138.92|141.41|139.01|140.72|138.32|0
1690226700000|2023-07-24 19:25:00|141.41|139.01|143.06|140.66|143.23|140.83|141.41|139.01|0
1690227000000|2023-07-24 19:30:00|143.15|140.75|142.53|140.13|143.15|140.75|141.75|139.35|0
1690227300000|2023-07-24 19:35:00|142.36|139.96|142.79|140.39|142.79|140.39|141.92|139.52|0
1690227600000|2023-07-24 19:40:00|142.88|140.48|141.32|138.92|142.88|140.48|141.23|138.83|0
1690227900000|2023-07-24 19:45:00|141.23|138.83|141.31|138.91|141.32|138.92|140.54|138.14|0
1690228200000|2023-07-24 19:50:00|141.57|139.17|141.92|139.52|142.09|139.69|141.31|138.91|0
1690228500000|2023-07-24 19:55:00|141.83|139.43|140.62|138.22|141.83|139.43|140.53|138.13|0
1690228800000|2023-07-24 20:00:00|140.36|137.96|140.27|137.87|140.96|138.56|140.19|137.79|0
1690229100000|2023-07-24 20:05:00|140.36|137.96|140.27|137.87|140.36|137.96|139.84|137.44|0
1690229400000|2023-07-24 20:10:00|140.36|137.96|140.44|138.04|140.53|138.13|140.19|137.79|0
1690229700000|2023-07-24 20:15:00|140.64|137.84|140.38|137.58|140.64|137.84|140.38|137.58|0
1690230000000|2023-07-24 20:20:00|140.3|137.5|140.12|137.32|140.38|137.58|140.12|137.32|0
1690230300000|2023-07-24 20:25:00|140.21|137.41|140.12|137.32|140.21|137.41|140.12|137.32|0
1690230600000|2023-07-24 20:30:00|140.21|137.41|139.95|137.15|140.21|137.41|139.86|137.06|0
1690230900000|2023-07-24 20:35:00|140.03|137.23|140.12|137.32|140.21|137.41|140.03|137.23|0
1690231200000|2023-07-24 20:40:00|140.03|137.23|139.86|137.06|140.03|137.23|139.77|136.97|0
1690231500000|2023-07-24 20:45:00|139.77|136.97|140.12|137.32|140.12|137.32|139.77|136.97|0
1690231800000|2023-07-24 20:50:00|140.2|137.4|139.77|136.97|140.2|137.4|139.77|136.97|0
1690232100000|2023-07-24 20:55:00|139.86|137.06|140.24|137.44|140.24|137.44|139.77|136.97|0
1690232400000|2023-07-24 21:00:00|140.21|137.41|140.03|137.23|140.21|137.41|140.03|137.23|0
1690232700000|2023-07-24 21:05:00|140.07|137.27|140.04|137.24|140.22|137.42|140|137.2|0
1690233000000|2023-07-24 21:10:00|140.03|137.23|140.07|137.27|140.07|137.27|140|137.2|0
1690233300000|2023-07-24 21:15:00|140.08|137.28|140.08|137.28|140.1|137.3|140.08|137.28|0
1690233600000|2023-07-24 21:20:00|140.07|137.27|140.06|137.26|140.09|137.29|140.06|137.26|0
1690233900000|2023-07-24 21:25:00|140.05|137.25|140.01|137.21|140.06|137.26|140|137.2|0
1690234200000|2023-07-24 21:30:00|140|137.2|140.07|137.27|140.07|137.27|140|137.2|0
1690234500000|2023-07-24 21:35:00|140.06|137.26|140.05|137.25|140.06|137.26|140.05|137.25|0
1690234800000|2023-07-24 21:40:00|140.04|137.24|140.04|137.24|140.04|137.24|140.04|137.24|0
1690235100000|2023-07-24 21:45:00|140.08|137.28|140.07|137.27|140.08|137.28|140.04|137.24|0
1690235400000|2023-07-24 21:50:00|140.1|137.3|140.08|137.28|140.1|137.3|140.07|137.27|0
1690235700000|2023-07-24 21:55:00|140.06|137.26|140.06|137.26|140.09|137.29|140.06|137.26|0
1690236000000|2023-07-24 22:00:00|140.23|137.43|140.35|137.55|140.7|137.9|140.23|137.43|0
1690236300000|2023-07-24 22:05:00|140.44|137.64|140.26|137.46|140.44|137.64|140.18|137.38|0
1690236600000|2023-07-24 22:10:00|140.22|137.42|140.43|137.63|140.43|137.63|140.09|137.29|0
1690236900000|2023-07-24 22:15:00|140.39|137.59|140.6|137.8|140.61|137.81|140.35|137.55|0
1690237200000|2023-07-24 22:20:00|140.52|137.72|140.52|137.72|140.6|137.8|140.43|137.63|0
1690237500000|2023-07-24 22:25:00|140.47|137.67|140.52|137.72|140.6|137.8|140.43|137.63|0
1690237800000|2023-07-24 22:30:00|140.43|137.63|140.6|137.8|140.6|137.8|140.43|137.63|0
1690238100000|2023-07-24 22:35:00|140.51|137.71|140.6|137.8|140.6|137.8|140.51|137.71|0
1690238700000|2023-07-24 22:45:00|140.51|137.71|140.6|137.8|140.68|137.88|140.51|137.71|0
1690239000000|2023-07-24 22:50:00|140.68|137.88|140.59|137.79|140.68|137.88|140.59|137.79|0
1690239300000|2023-07-24 22:55:00|140.51|137.71|140.51|137.71|140.51|137.71|140.42|137.62|0
1690239600000|2023-07-24 23:00:00|140.59|137.79|140.59|137.79|140.59|137.79|140.42|137.62|0
1690239900000|2023-07-24 23:05:00|140.5|137.7|140.59|137.79|140.59|137.79|140.5|137.7|0
1690240200000|2023-07-24 23:10:00|140.55|137.75|140.59|137.79|140.72|137.92|140.42|137.62|0
1690240500000|2023-07-24 23:15:00|140.5|137.7|140.46|137.66|140.5|137.7|140.41|137.61|0
1690240800000|2023-07-24 23:20:00|140.41|137.61|140.07|137.27|140.41|137.61|140.07|137.27|0
1690241100000|2023-07-24 23:25:00|140.15|137.35|140.07|137.27|140.15|137.35|140.07|137.27|0
1690241400000|2023-07-24 23:30:00|139.98|137.18|140.07|137.27|140.07|137.27|139.89|137.09|0
1690241700000|2023-07-24 23:35:00|139.98|137.18|140.06|137.26|140.07|137.27|139.98|137.18|0
1690242000000|2023-07-24 23:40:00|140.02|137.22|140.06|137.26|140.15|137.35|140.02|137.22|0
1690242300000|2023-07-24 23:45:00|140.15|137.35|139.97|137.17|140.15|137.35|139.97|137.17|0
1690242600000|2023-07-24 23:50:00|140.02|137.22|140.15|137.35|140.23|137.43|140.02|137.22|0
1690242900000|2023-07-24 23:55:00|140.14|137.34|140.32|137.52|140.4|137.6|140.14|137.34|0
1690243200000|2023-07-25 00:00:00|140.4|137.6|140.31|137.51|140.49|137.69|140.23|137.43|0
1690243500000|2023-07-25 00:05:00|140.4|137.6|141|138.2|141.09|138.29|140.31|137.51|0
1690243800000|2023-07-25 00:10:00|140.96|138.16|141.26|138.46|141.26|138.46|140.91|138.11|0
1690244100000|2023-07-25 00:15:00|141.35|138.55|141.26|138.46|141.52|138.72|141.26|138.46|0
1690244400000|2023-07-25 00:20:00|141.17|138.37|141.43|138.63|141.43|138.63|141.17|138.37|0
1690244700000|2023-07-25 00:25:00|141.52|138.72|141.43|138.63|141.52|138.72|141.34|138.54|0
1690245000000|2023-07-25 00:30:00|141.34|138.54|141.17|138.37|141.43|138.63|141.17|138.37|0
1690245300000|2023-07-25 00:35:00|141.08|138.28|141.27|138.47|141.27|138.47|140.73|137.93|0
1690245600000|2023-07-25 00:40:00|141.36|138.56|141.35|138.55|141.44|138.64|141.27|138.47|0
1690245900000|2023-07-25 00:45:00|141.27|138.47|141.44|138.64|141.44|138.64|141.18|138.38|0
1690246200000|2023-07-25 00:50:00|141.35|138.55|141.52|138.72|141.61|138.81|141.35|138.55|0
1690246500000|2023-07-25 00:55:00|141.57|138.77|141.35|138.55|141.57|138.77|141.26|138.46|0
1690246800000|2023-07-25 01:00:00|141.31|138.51|141.26|138.46|141.35|138.55|141.18|138.38|0
1690247100000|2023-07-25 01:05:00|141.22|138.42|141.17|138.37|141.35|138.55|141.09|138.29|0
1690247400000|2023-07-25 01:10:00|141.09|138.29|141.26|138.46|141.35|138.55|141.09|138.29|0
1690247700000|2023-07-25 01:15:00|141.17|138.37|141.26|138.46|141.26|138.46|140.91|138.11|0
1690248000000|2023-07-25 01:20:00|141.34|138.54|141.51|138.71|141.86|139.06|141.34|138.54|0
1690248300000|2023-07-25 01:25:00|141.43|138.63|141.43|138.63|141.51|138.71|141.25|138.45|0
1690248600000|2023-07-25 01:30:00|141.51|138.71|141.6|138.8|141.69|138.89|141.34|138.54|0
1690248900000|2023-07-25 01:35:00|141.68|138.88|141.34|138.54|141.68|138.88|141.25|138.45|0
1690249200000|2023-07-25 01:40:00|141.42|138.62|141.85|139.05|141.94|139.14|141.34|138.54|0
1690249500000|2023-07-25 01:45:00|141.94|139.14|142.03|139.23|142.2|139.4|141.85|139.05|0
1690249800000|2023-07-25 01:50:00|142.11|139.31|141.51|138.71|142.11|139.31|141.51|138.71|0
1690250100000|2023-07-25 01:55:00|141.59|138.79|141.5|138.7|141.68|138.88|141.5|138.7|0
1690250400000|2023-07-25 02:00:00|141.59|138.79|141.59|138.79|141.68|138.88|141.42|138.62|0
1690250700000|2023-07-25 02:05:00|141.68|138.88|141.67|138.87|141.72|138.92|141.42|138.62|0
1690251000000|2023-07-25 02:10:00|141.63|138.83|141.67|138.87|141.85|139.05|141.63|138.83|0
1690251300000|2023-07-25 02:15:00|141.76|138.96|141.76|138.96|141.76|138.96|141.59|138.79|0
1690251600000|2023-07-25 02:20:00|141.67|138.87|141.67|138.87|141.76|138.96|141.58|138.78|0
1690251900000|2023-07-25 02:25:00|141.58|138.78|141.58|138.78|141.67|138.87|141.41|138.61|0
1690252200000|2023-07-25 02:30:00|141.54|138.74|141.23|138.43|141.54|138.74|141.15|138.35|0
1690252500000|2023-07-25 02:35:00|141.15|138.35|141.15|138.35|141.32|138.52|141.15|138.35|0
1690252800000|2023-07-25 02:40:00|141.23|138.43|141.49|138.69|141.49|138.69|141.23|138.43|0
1690253100000|2023-07-25 02:45:00|141.4|138.6|141.32|138.52|141.49|138.69|141.32|138.52|0
1690253400000|2023-07-25 02:50:00|141.23|138.43|141.31|138.51|141.4|138.6|141.23|138.43|0
1690253700000|2023-07-25 02:55:00|141.27|138.47|141.31|138.51|141.31|138.51|141.23|138.43|0
1690254000000|2023-07-25 03:00:00|141.4|138.6|141.4|138.6|141.4|138.6|141.31|138.51|0
1690254300000|2023-07-25 03:05:00|141.31|138.51|141.57|138.77|141.57|138.77|141.31|138.51|0
1690254600000|2023-07-25 03:10:00|141.48|138.68|141.39|138.59|141.48|138.68|141.39|138.59|0
1690254900000|2023-07-25 03:15:00|141.48|138.68|141.48|138.68|141.57|138.77|141.39|138.59|0
1690255200000|2023-07-25 03:20:00|141.39|138.59|141.39|138.59|141.48|138.68|141.39|138.59|0
1690255500000|2023-07-25 03:25:00|141.48|138.68|141.39|138.59|141.48|138.68|141.3|138.5|0
1690255800000|2023-07-25 03:30:00|141.48|138.68|141.47|138.67|141.56|138.76|141.39|138.59|0
1690256100000|2023-07-25 03:35:00|141.39|138.59|141.3|138.5|141.47|138.67|141.3|138.5|0
1690256400000|2023-07-25 03:40:00|141.34|138.54|141.21|138.41|141.34|138.54|141.21|138.41|0
1690256700000|2023-07-25 03:45:00|141.3|138.5|141.38|138.58|141.38|138.58|141.21|138.41|0
1690257000000|2023-07-25 03:50:00|141.3|138.5|141.34|138.54|141.38|138.58|141.3|138.5|0
1690257300000|2023-07-25 03:55:00|141.3|138.5|141.12|138.32|141.3|138.5|141.12|138.32|0
1690257600000|2023-07-25 04:00:00|141.21|138.41|141.21|138.41|141.21|138.41|141.12|138.32|0
1690257900000|2023-07-25 04:05:00|141.12|138.32|141.03|138.23|141.21|138.41|141.03|138.23|0
1690258200000|2023-07-25 04:10:00|140.95|138.15|141.03|138.23|141.03|138.23|140.94|138.14|0
1690258500000|2023-07-25 04:15:00|140.99|138.19|141.12|138.32|141.12|138.32|140.99|138.19|0
1690258800000|2023-07-25 04:20:00|141.03|138.23|141.03|138.23|141.03|138.23|140.94|138.14|0
1690259100000|2023-07-25 04:25:00|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1690259400000|2023-07-25 04:30:00|140.77|137.97|140.85|138.05|140.94|138.14|140.77|137.97|0
1690259700000|2023-07-25 04:35:00|140.94|138.14|140.94|138.14|140.94|138.14|140.85|138.05|0
1690260000000|2023-07-25 04:40:00|140.98|138.18|140.94|138.14|141.02|138.22|140.94|138.14|0
1690260300000|2023-07-25 04:45:00|140.98|138.18|140.85|138.05|140.98|138.18|140.76|137.96|0
1690260600000|2023-07-25 04:50:00|140.76|137.96|140.93|138.13|140.93|138.13|140.76|137.96|0
1690260900000|2023-07-25 04:55:00|141.02|138.22|141.02|138.22|141.1|138.3|140.93|138.13|0
1690261200000|2023-07-25 05:00:00|141.1|138.3|140.93|138.13|141.1|138.3|140.84|138.04|0
1690261500000|2023-07-25 05:05:00|140.84|138.04|140.93|138.13|140.93|138.13|140.67|137.87|0
1690261800000|2023-07-25 05:10:00|140.67|137.87|140.75|137.95|140.75|137.95|140.67|137.87|0
1690262100000|2023-07-25 05:15:00|140.84|138.04|140.75|137.95|140.93|138.13|140.67|137.87|0
1690262400000|2023-07-25 05:20:00|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1690262700000|2023-07-25 05:25:00|140.92|138.12|141.01|138.21|141.01|138.21|140.92|138.12|0
1690263000000|2023-07-25 05:30:00|140.92|138.12|141.01|138.21|141.09|138.29|140.83|138.03|0
1690263300000|2023-07-25 05:35:00|140.92|138.12|140.66|137.86|140.92|138.12|140.57|137.77|0
1690263600000|2023-07-25 05:40:00|140.75|137.95|140.66|137.86|140.75|137.95|140.57|137.77|0
1690263900000|2023-07-25 05:45:00|140.74|137.94|140.74|137.94|140.83|138.03|140.66|137.86|0
1690264200000|2023-07-25 05:50:00|140.83|138.03|140.65|137.85|140.91|138.11|140.65|137.85|0
1690264500000|2023-07-25 05:55:00|140.57|137.77|140.31|137.51|140.57|137.77|140.22|137.42|0
1690264800000|2023-07-25 06:00:00|140.22|137.42|140.65|137.85|141|138.2|140.22|137.42|0
1690265100000|2023-07-25 06:05:00|140.37|137.97|140.11|137.71|140.45|138.05|140.02|137.62|0
1690265400000|2023-07-25 06:10:00|140.02|137.62|139.93|137.53|140.11|137.71|139.76|137.36|0
1690265700000|2023-07-25 06:15:00|140.02|137.62|139.5|137.1|140.02|137.62|139.42|137.02|0
1690266000000|2023-07-25 06:20:00|139.67|137.27|139.42|137.02|139.67|137.27|139.42|137.02|0
1690266300000|2023-07-25 06:25:00|139.5|137.1|139.07|136.67|139.5|137.1|139.07|136.67|0
1690266600000|2023-07-25 06:30:00|139.16|136.76|139.24|136.84|139.33|136.93|139.16|136.76|0
1690266900000|2023-07-25 06:35:00|139.33|136.93|138.9|136.5|139.37|136.97|138.9|136.5|0
1690267200000|2023-07-25 06:40:00|138.98|136.58|139.15|136.75|139.15|136.75|138.9|136.5|0
1690267500000|2023-07-25 06:45:00|139.24|136.84|139.7|137.3|140.04|137.64|139.24|136.84|0
1690267800000|2023-07-25 06:50:00|139.78|137.38|139.74|137.34|139.95|137.55|139.66|137.26|0
1690268100000|2023-07-25 06:55:00|139.78|137.38|139.69|137.29|139.78|137.38|139.61|137.21|0
1690268400000|2023-07-25 07:00:00|139.61|137.21|139.78|137.38|140.04|137.64|139.52|137.12|0
1690268700000|2023-07-25 07:05:00|139.86|137.46|140.63|138.23|140.72|138.32|139.78|137.38|0
1690269000000|2023-07-25 07:10:00|140.55|138.15|140.29|137.89|140.63|138.23|140.03|137.63|0
1690269300000|2023-07-25 07:15:00|140.2|137.8|140.2|137.8|140.29|137.89|139.86|137.46|0
1690269600000|2023-07-25 07:20:00|140.29|137.89|140.2|137.8|140.55|138.15|140.03|137.63|0
1690269900000|2023-07-25 07:25:00|140.29|137.89|140.97|138.57|140.97|138.57|140.29|137.89|0
1690270200000|2023-07-25 07:30:00|140.89|138.49|141.32|138.92|141.49|139.09|140.71|138.31|0
1690270500000|2023-07-25 07:35:00|141.4|139|141.23|138.83|141.4|139|140.97|138.57|0
1690270800000|2023-07-25 07:40:00|141.31|138.91|141.14|138.74|141.31|138.91|140.97|138.57|0
1690271100000|2023-07-25 07:45:00|141.05|138.65|140.79|138.39|141.23|138.83|140.71|138.31|0
1690271400000|2023-07-25 07:50:00|140.88|138.48|141.05|138.65|141.22|138.82|140.71|138.31|0
1690271700000|2023-07-25 07:55:00|140.96|138.56|140.71|138.31|141.05|138.65|140.45|138.05|0
1690272000000|2023-07-25 08:00:00|140.75|138.35|140.36|137.96|140.79|138.39|140.36|137.96|0
1690272300000|2023-07-25 08:05:00|140.45|138.05|140.19|137.79|141.09|138.69|140.19|137.79|0
1690272600000|2023-07-25 08:10:00|140.27|137.87|139.67|137.27|140.36|137.96|139.67|137.27|0
1690272900000|2023-07-25 08:15:00|139.59|137.19|138.99|136.59|139.84|137.44|138.9|136.5|0
1690273200000|2023-07-25 08:20:00|138.9|136.5|138.73|136.33|138.99|136.59|138.48|136.08|0
1690273500000|2023-07-25 08:25:00|138.82|136.42|138.47|136.07|138.82|136.42|138.39|135.99|0
1690273800000|2023-07-25 08:30:00|138.56|136.16|138.47|136.07|138.64|136.24|138.39|135.99|0
1690274100000|2023-07-25 08:35:00|138.39|135.99|138.22|135.82|138.64|136.24|138.22|135.82|0
1690274400000|2023-07-25 08:40:00|138.13|135.73|138.47|136.07|138.56|136.16|138.05|135.65|0
1690274700000|2023-07-25 08:45:00|138.38|135.98|138.3|135.9|138.64|136.24|138.3|135.9|0
1690275000000|2023-07-25 08:50:00|138.21|135.81|138.38|135.98|138.38|135.98|138.13|135.73|0
1690275300000|2023-07-25 08:55:00|138.47|136.07|138.72|136.32|138.81|136.41|138.38|135.98|0
1690275600000|2023-07-25 09:00:00|138.8|136.4|138.55|136.15|138.89|136.49|138.55|136.15|0
1690275900000|2023-07-25 09:05:00|138.63|136.23|138.93|136.53|138.97|136.57|138.63|136.23|0
1690276200000|2023-07-25 09:10:00|138.89|136.49|139.14|136.74|139.31|136.91|138.89|136.49|0
1690276500000|2023-07-25 09:15:00|139.23|136.83|138.97|136.57|139.4|137|138.97|136.57|0
1690276800000|2023-07-25 09:20:00|139.05|136.65|139.14|136.74|139.31|136.91|139.05|136.65|0
1690277100000|2023-07-25 09:25:00|139.05|136.65|139.22|136.82|139.31|136.91|139.05|136.65|0
1690277400000|2023-07-25 09:30:00|139.31|136.91|139.22|136.82|139.39|136.99|139.13|136.73|0
1690277700000|2023-07-25 09:35:00|139.31|136.91|139.05|136.65|139.48|137.08|139.05|136.65|0
1690278000000|2023-07-25 09:40:00|139.13|136.73|139.05|136.65|139.22|136.82|139.05|136.65|0
1690278300000|2023-07-25 09:45:00|139.13|136.73|139.13|136.73|139.13|136.73|139.05|136.65|0
1690278600000|2023-07-25 09:50:00|139.09|136.69|139.13|136.73|139.21|136.81|139.04|136.64|0
1690278900000|2023-07-25 09:55:00|139.21|136.81|139.13|136.73|139.21|136.81|139.04|136.64|0
1690279200000|2023-07-25 10:00:00|139.21|136.81|139.13|136.73|139.3|136.9|139.04|136.64|0
1690279500000|2023-07-25 10:05:00|139.21|136.81|139.81|137.41|139.89|137.49|139.21|136.81|0
1690279800000|2023-07-25 10:10:00|139.72|137.32|140.49|138.09|140.66|138.26|139.72|137.32|0
1690280100000|2023-07-25 10:15:00|140.41|138.01|140.15|137.75|140.58|138.18|140.15|137.75|0
1690280400000|2023-07-25 10:20:00|140.19|137.79|140.32|137.92|140.4|138|140.19|137.79|0
1690280700000|2023-07-25 10:25:00|140.28|137.88|140.4|138|140.4|138|140.27|137.87|0
1690281000000|2023-07-25 10:30:00|140.23|137.83|140.31|137.91|140.49|138.09|139.89|137.49|0
1690281300000|2023-07-25 10:35:00|140.36|137.96|139.97|137.57|140.57|138.17|139.88|137.48|0
1690281600000|2023-07-25 10:40:00|140.01|137.61|139.8|137.4|140.14|137.74|139.8|137.4|0
1690281900000|2023-07-25 10:45:00|139.71|137.31|139.88|137.48|140.05|137.65|139.71|137.31|0
1690282200000|2023-07-25 10:50:00|139.84|137.44|139.62|137.22|139.97|137.57|139.62|137.22|0
1690282500000|2023-07-25 10:55:00|139.54|137.14|139.88|137.48|140.05|137.65|139.54|137.14|0
1690282800000|2023-07-25 11:00:00|139.96|137.56|139.41|137.01|139.96|137.56|139.36|136.96|0
1690283100000|2023-07-25 11:05:00|139.36|136.96|139.36|136.96|139.45|137.05|139.24|136.84|0
1690283400000|2023-07-25 11:10:00|139.28|136.88|139.36|136.96|139.53|137.13|139.19|136.79|0
1690283700000|2023-07-25 11:15:00|139.27|136.87|139.19|136.79|139.36|136.96|139.19|136.79|0
1690284000000|2023-07-25 11:20:00|139.27|136.87|139.27|136.87|139.44|137.04|139.19|136.79|0
1690284300000|2023-07-25 11:25:00|139.19|136.79|139.01|136.61|139.27|136.87|139.01|136.61|0
1690284600000|2023-07-25 11:30:00|139.06|136.66|139.61|137.21|139.61|137.21|139.06|136.66|0
1690284900000|2023-07-25 11:35:00|139.78|137.38|139.61|137.21|139.87|137.47|139.61|137.21|0
1690285200000|2023-07-25 11:40:00|139.69|137.29|139.69|137.29|139.95|137.55|139.61|137.21|0
1690285500000|2023-07-25 11:45:00|139.78|137.38|139.95|137.55|139.95|137.55|139.78|137.38|0
1690285800000|2023-07-25 11:50:00|139.86|137.46|139.6|137.2|139.86|137.46|139.52|137.12|0
1690286100000|2023-07-25 11:55:00|139.56|137.16|139.39|136.99|139.6|137.2|139.31|136.91|0
1690286400000|2023-07-25 12:00:00|139.35|136.95|139.17|136.77|139.43|137.03|138.79|136.39|0
1690286700000|2023-07-25 12:05:00|139.26|136.86|139.34|136.94|139.43|137.03|139|136.6|0
1690287000000|2023-07-25 12:10:00|139.43|137.03|139.6|137.2|139.6|137.2|139.34|136.94|0
1690287300000|2023-07-25 12:15:00|139.68|137.28|140.11|137.71|140.2|137.8|139.6|137.2|0
1690287600000|2023-07-25 12:20:00|140.02|137.62|140.71|138.31|140.8|138.4|140.02|137.62|0
1690287900000|2023-07-25 12:25:00|140.8|138.4|140.32|137.92|140.8|138.4|140.28|137.88|0
1690288200000|2023-07-25 12:30:00|140.28|137.88|140.36|137.96|140.62|138.22|140.28|137.88|0
1690288500000|2023-07-25 12:35:00|140.45|138.05|140.1|137.7|140.45|138.05|140.1|137.7|0
1690288800000|2023-07-25 12:40:00|140.19|137.79|140.62|138.22|140.79|138.39|140.1|137.7|0
1690289100000|2023-07-25 12:45:00|140.7|138.3|140.79|138.39|141.05|138.65|140.7|138.3|0
1690289400000|2023-07-25 12:50:00|140.7|138.3|140.79|138.39|140.79|138.39|140.53|138.13|0
1690289700000|2023-07-25 12:55:00|140.7|138.3|140.87|138.47|141.04|138.64|140.7|138.3|0
1690290000000|2023-07-25 13:00:00|140.96|138.56|141.65|139.25|141.91|139.51|140.87|138.47|0
1690290300000|2023-07-25 13:05:00|141.6|139.2|141.73|139.33|141.82|139.42|141.39|138.99|0
1690290600000|2023-07-25 13:10:00|141.64|139.24|141.9|139.5|141.99|139.59|141.64|139.24|0
1690290900000|2023-07-25 13:15:00|141.99|139.59|142.07|139.67|142.16|139.76|141.64|139.24|0
1690291200000|2023-07-25 13:20:00|142.16|139.76|142.16|139.76|142.33|139.93|141.99|139.59|0
1690291500000|2023-07-25 13:25:00|142.25|139.85|142.59|140.19|142.59|140.19|141.81|139.41|0
1690291800000|2023-07-25 13:30:00|142.42|140.02|140.31|137.91|142.42|140.02|140.31|137.91|0
1690292100000|2023-07-25 13:35:00|140.4|138|140.05|137.65|140.49|138.09|139.54|137.14|0
1690292400000|2023-07-25 13:40:00|139.97|137.57|139.45|137.05|140.14|137.74|139.45|137.05|0
1690292700000|2023-07-25 13:45:00|139.41|137.01|138.85|136.45|139.71|137.31|138.77|136.37|0
1690293000000|2023-07-25 13:50:00|138.77|136.37|139.02|136.62|139.62|137.22|138.68|136.28|0
1690293300000|2023-07-25 13:55:00|139.11|136.71|139.31|136.91|139.65|137.25|138.12|135.72|0
1690293600000|2023-07-25 14:00:00|139.61|137.21|138.51|136.11|139.74|137.34|138.43|136.03|0
1690293900000|2023-07-25 14:05:00|138.43|136.03|138.34|135.94|139.37|136.97|138.34|135.94|0
1690294200000|2023-07-25 14:10:00|138.26|135.86|137.74|135.34|138.51|136.11|137.74|135.34|0
1690294500000|2023-07-25 14:15:00|137.66|135.26|138.17|135.77|138.68|136.28|137.57|135.17|0
1690294800000|2023-07-25 14:20:00|138.08|135.68|137.57|135.17|138.08|135.68|137.57|135.17|0
1690295100000|2023-07-25 14:25:00|137.53|135.13|138.42|136.02|138.42|136.02|137.4|135|0
1690295400000|2023-07-25 14:30:00|138.51|136.11|139.19|136.79|139.45|137.05|138.33|135.93|0
1690295700000|2023-07-25 14:35:00|139.27|136.87|138.76|136.36|139.27|136.87|138.59|136.19|0
1690296000000|2023-07-25 14:40:00|138.67|136.27|138.59|136.19|139.01|136.61|138.42|136.02|0
1690296300000|2023-07-25 14:45:00|138.42|136.02|138.24|135.84|138.67|136.27|138.16|135.76|0
1690296600000|2023-07-25 14:50:00|138.16|135.76|139.18|136.78|139.27|136.87|138.16|135.76|0
1690296900000|2023-07-25 14:55:00|139.27|136.87|139.01|136.61|139.35|136.95|138.67|136.27|0
1690297200000|2023-07-25 15:00:00|138.92|136.52|138.84|136.44|139.01|136.61|138.58|136.18|0
1690297500000|2023-07-25 15:05:00|138.92|136.52|138.58|136.18|139.18|136.78|138.41|136.01|0
1690297800000|2023-07-25 15:10:00|138.49|136.09|138.07|135.67|138.75|136.35|137.98|135.58|0
1690298100000|2023-07-25 15:15:00|137.98|135.58|138.23|135.83|138.75|136.35|137.98|135.58|0
1690298400000|2023-07-25 15:20:00|138.15|135.75|137.47|135.07|138.32|135.92|137.47|135.07|0
1690298700000|2023-07-25 15:25:00|137.55|135.15|138.32|135.92|138.49|136.09|137.3|134.9|0
1690299000000|2023-07-25 15:30:00|138.24|135.84|137.81|135.41|138.32|135.92|137.56|135.16|0
1690299300000|2023-07-25 15:35:00|137.73|135.33|136.97|134.57|137.73|135.33|136.63|134.23|0
1690299600000|2023-07-25 15:40:00|136.88|134.48|136.46|134.06|137.13|134.73|136.21|133.81|0
1690299900000|2023-07-25 15:45:00|136.38|133.98|136.54|134.14|136.96|134.56|136.37|133.97|0
1690300200000|2023-07-25 15:50:00|136.63|134.23|136.71|134.31|136.88|134.48|136.46|134.06|0
1690300500000|2023-07-25 15:55:00|136.62|134.22|136.88|134.48|137.21|134.81|136.62|134.22|0
1690300800000|2023-07-25 16:00:00|136.96|134.56|137.3|134.9|137.47|135.07|136.96|134.56|0
1690301100000|2023-07-25 16:05:00|137.21|134.81|136.45|134.05|137.21|134.81|136.37|133.97|0
1690301400000|2023-07-25 16:10:00|136.37|133.97|136.7|134.3|136.87|134.47|136.37|133.97|0
1690301700000|2023-07-25 16:15:00|136.79|134.39|136.36|133.96|137.12|134.72|136.2|133.8|0
1690302000000|2023-07-25 16:20:00|136.28|133.88|136.95|134.55|137.04|134.64|136.28|133.88|0
1690302300000|2023-07-25 16:25:00|137.04|134.64|136.95|134.55|137.37|134.97|136.95|134.55|0
1690302600000|2023-07-25 16:30:00|137.04|134.64|136.95|134.55|137.29|134.89|136.95|134.55|0
1690302900000|2023-07-25 16:35:00|137.03|134.63|137.87|135.47|138.12|135.72|136.61|134.21|0
1690303200000|2023-07-25 16:40:00|137.96|135.56|138.12|135.72|138.29|135.89|137.79|135.39|0
1690303500000|2023-07-25 16:45:00|138.04|135.64|138.21|135.81|138.21|135.81|137.95|135.55|0
1690303800000|2023-07-25 16:50:00|138.12|135.72|137.19|134.79|138.12|135.72|137.03|134.63|0
1690304100000|2023-07-25 16:55:00|137.28|134.88|136.69|134.29|137.36|134.96|136.6|134.2|0
1690304400000|2023-07-25 17:00:00|136.6|134.2|136.44|134.04|136.77|134.37|136.02|133.62|0
1690304700000|2023-07-25 17:05:00|136.52|134.12|137.27|134.87|137.86|135.46|136.44|134.04|0
1690305000000|2023-07-25 17:10:00|137.36|134.96|136.85|134.45|137.44|135.04|136.85|134.45|0
1690305300000|2023-07-25 17:15:00|136.94|134.54|136.43|134.03|136.94|134.54|136.35|133.95|0
1690305600000|2023-07-25 17:20:00|136.35|133.95|136.1|133.7|136.35|133.95|135.85|133.45|0
1690305900000|2023-07-25 17:25:00|136.01|133.61|136.34|133.94|136.43|134.03|135.85|133.45|0
1690306200000|2023-07-25 17:30:00|136.18|133.78|136.09|133.69|136.18|133.78|135.84|133.44|0
1690306500000|2023-07-25 17:35:00|136.18|133.78|136.17|133.77|136.51|134.11|135.93|133.53|0
1690306800000|2023-07-25 17:40:00|136.26|133.86|136.01|133.61|136.59|134.19|135.92|133.52|0
1690307100000|2023-07-25 17:45:00|136.09|133.69|136.51|134.11|136.67|134.27|136.01|133.61|0
1690307400000|2023-07-25 17:50:00|136.55|134.15|136.76|134.36|137.01|134.61|136.5|134.1|0
1690307700000|2023-07-25 17:55:00|136.67|134.27|136.84|134.44|137.01|134.61|136.42|134.02|0
1690308000000|2023-07-25 18:00:00|136.92|134.52|136.58|134.18|137.26|134.86|136.5|134.1|0
1690308300000|2023-07-25 18:05:00|136.67|134.27|136.67|134.27|136.92|134.52|136.42|134.02|0
1690308600000|2023-07-25 18:10:00|136.75|134.35|135.96|133.56|136.75|134.35|135.96|133.56|0
1690308900000|2023-07-25 18:15:00|136|133.6|135.66|133.26|136.25|133.85|135.5|133.1|0
1690309200000|2023-07-25 18:20:00|135.75|133.35|135|132.6|135.75|133.35|134.75|132.35|0
1690309500000|2023-07-25 18:25:00|134.91|132.51|134.91|132.51|135.33|132.93|134.66|132.26|0
1690309800000|2023-07-25 18:30:00|134.79|132.39|134.17|131.77|134.83|132.43|134|131.6|0
1690310100000|2023-07-25 18:35:00|134.08|131.68|134.49|132.09|134.58|132.18|133.75|131.35|0
1690310400000|2023-07-25 18:40:00|134.41|132.01|134.08|131.68|134.99|132.59|134|131.6|0
1690310700000|2023-07-25 18:45:00|134|131.6|135.49|133.09|135.49|133.09|134|131.6|0
1690311000000|2023-07-25 18:50:00|135.4|133|135.07|132.67|135.65|133.25|134.9|132.5|0
1690311300000|2023-07-25 18:55:00|134.99|132.59|136.65|134.25|136.9|134.5|134.99|132.59|0
1690311600000|2023-07-25 19:00:00|136.57|134.17|136.57|134.17|136.9|134.5|135.98|133.58|0
1690311900000|2023-07-25 19:05:00|136.48|134.08|135.9|133.5|136.65|134.25|135.81|133.41|0
1690312200000|2023-07-25 19:10:00|135.81|133.41|135.48|133.08|136.48|134.08|135.4|133|0
1690312500000|2023-07-25 19:15:00|135.56|133.16|135.98|133.58|136.06|133.66|135.23|132.83|0
1690312800000|2023-07-25 19:20:00|135.89|133.49|136.06|133.66|136.23|133.83|135.48|133.08|0
1690313100000|2023-07-25 19:25:00|135.98|133.58|136.22|133.82|136.39|133.99|135.81|133.41|0
1690313400000|2023-07-25 19:30:00|136.39|133.99|136.56|134.16|137.06|134.66|136.22|133.82|0
1690313700000|2023-07-25 19:35:00|136.64|134.24|136.14|133.74|136.72|134.32|135.8|133.4|0
1690314000000|2023-07-25 19:40:00|136.05|133.65|136.81|134.41|136.89|134.49|135.97|133.57|0
1690314300000|2023-07-25 19:45:00|136.72|134.32|136.8|134.4|137.22|134.82|136.39|133.99|0
1690314600000|2023-07-25 19:50:00|137.22|134.82|136.89|134.49|137.56|135.16|136.22|133.82|0
1690314900000|2023-07-25 19:55:00|137.22|134.82|137.89|135.49|138.32|135.92|137.22|134.82|0
1690315200000|2023-07-25 20:00:00|138.15|135.75|138.31|135.91|139.67|137.27|135.55|133.15|0
1690315500000|2023-07-25 20:05:00|138.23|135.83|136.38|133.98|138.23|135.83|136.21|133.81|0
1690315800000|2023-07-25 20:10:00|137.05|134.65|135.96|133.56|137.13|134.73|135.79|133.39|0
1690316100000|2023-07-25 20:15:00|136.49|133.69|136.58|133.78|136.62|133.82|135.74|132.94|0
1690316400000|2023-07-25 20:20:00|136.49|133.69|136.07|133.27|136.66|133.86|135.74|132.94|0
1690316700000|2023-07-25 20:25:00|136.03|133.23|135.78|132.98|136.32|133.52|135.78|132.98|0
1690317000000|2023-07-25 20:30:00|135.82|133.02|136.15|133.35|136.24|133.44|135.53|132.73|0
1690317300000|2023-07-25 20:35:00|136.07|133.27|135.4|132.6|136.2|133.4|135.32|132.52|0
1690317600000|2023-07-25 20:40:00|135.32|132.52|135.07|132.27|135.32|132.52|135.03|132.23|0
1690317900000|2023-07-25 20:45:00|135.11|132.31|135.32|132.52|135.32|132.52|134.9|132.1|0
1690318200000|2023-07-25 20:50:00|135.4|132.6|135.32|132.52|135.48|132.68|135.15|132.35|0
1690318500000|2023-07-25 20:55:00|135.28|132.48|135.27|132.47|135.56|132.76|135.07|132.27|0
1690318800000|2023-07-25 21:00:00|135.36|132.56|135.36|132.56|135.43|132.63|135.17|132.37|0
1690319100000|2023-07-25 21:05:00|135.24|132.44|135.29|132.49|135.42|132.62|135.14|132.34|0
1690319400000|2023-07-25 21:10:00|135.31|132.51|135.52|132.72|135.52|132.72|135.27|132.47|0
1690319700000|2023-07-25 21:15:00|135.53|132.73|135.52|132.72|135.59|132.79|135.5|132.7|0
1690320000000|2023-07-25 21:20:00|135.64|132.84|135.67|132.87|135.7|132.9|135.52|132.72|0
1690320300000|2023-07-25 21:25:00|135.66|132.86|135.69|132.89|135.9|133.1|135.63|132.83|0
1690320600000|2023-07-25 21:30:00|135.77|132.97|135.86|133.06|135.86|133.06|135.59|132.79|0
1690320900000|2023-07-25 21:35:00|135.92|133.12|136.09|133.29|136.33|133.53|135.82|133.02|0
1690321200000|2023-07-25 21:40:00|136.07|133.27|135.76|132.96|136.07|133.27|135.69|132.89|0
1690321500000|2023-07-25 21:45:00|135.7|132.9|135.66|132.86|135.72|132.92|135.64|132.84|0
1690321800000|2023-07-25 21:50:00|135.67|132.87|135.69|132.89|135.69|132.89|135.65|132.85|0
1690322100000|2023-07-25 21:55:00|135.71|132.91|135.88|133.08|136.01|133.21|135.51|132.71|0
1690322400000|2023-07-25 22:00:00|135.67|132.87|136.79|133.99|136.79|133.99|134.63|131.83|0
1690322700000|2023-07-25 22:05:00|136.67|133.87|137.93|135.13|138.05|135.25|136.63|133.83|0
1690323000000|2023-07-25 22:10:00|138.05|135.25|138.73|135.93|139.41|136.61|137.97|135.17|0
1690323300000|2023-07-25 22:15:00|138.69|135.89|139.4|136.6|139.74|136.94|138.47|135.67|0
1690323600000|2023-07-25 22:20:00|139.49|136.69|138.98|136.18|139.74|136.94|138.72|135.92|0
1690323900000|2023-07-25 22:25:00|139.06|136.26|138.85|136.05|139.32|136.52|138.64|135.84|0
1690324200000|2023-07-25 22:30:00|138.81|136.01|139.27|136.47|139.27|136.47|138.64|135.84|0
1690324500000|2023-07-25 22:35:00|139.23|136.43|138.89|136.09|139.4|136.6|138.89|136.09|0
1690324800000|2023-07-25 22:40:00|138.93|136.13|138.72|135.92|138.97|136.17|138.51|135.71|0
1690325100000|2023-07-25 22:45:00|138.68|135.88|138.63|135.83|138.8|136|138.38|135.58|0
1690325400000|2023-07-25 22:50:00|138.68|135.88|138.8|136|138.97|136.17|138.68|135.88|0
1690325700000|2023-07-25 22:55:00|138.88|136.08|138.8|136|138.97|136.17|138.71|135.91|0
1690326000000|2023-07-25 23:00:00|138.97|136.17|138.88|136.08|139.01|136.21|138.71|135.91|0
1690326300000|2023-07-25 23:05:00|138.93|136.13|139.05|136.25|139.22|136.42|138.88|136.08|0
1690326600000|2023-07-25 23:10:00|138.96|136.16|139.22|136.42|139.22|136.42|138.79|135.99|0
1690326900000|2023-07-25 23:15:00|139.18|136.38|139.3|136.5|139.3|136.5|139.13|136.33|0
1690327200000|2023-07-25 23:20:00|139.22|136.42|139.04|136.24|139.22|136.42|138.96|136.16|0
1690327500000|2023-07-25 23:25:00|138.96|136.16|138.7|135.9|139.04|136.24|138.62|135.82|0
1690327800000|2023-07-25 23:30:00|138.79|135.99|139.04|136.24|139.13|136.33|138.79|135.99|0
1690328100000|2023-07-25 23:35:00|138.96|136.16|138.96|136.16|139.13|136.33|138.96|136.16|0
1690328400000|2023-07-25 23:40:00|138.87|136.07|138.66|135.86|138.96|136.16|138.62|135.82|0
1690328700000|2023-07-25 23:45:00|138.61|135.81|138.61|135.81|138.61|135.81|138.44|135.64|0
1690329000000|2023-07-25 23:50:00|138.53|135.73|138.44|135.64|138.61|135.81|138.44|135.64|0
1690329300000|2023-07-25 23:55:00|138.49|135.69|138.44|135.64|138.61|135.81|138.44|135.64|0
1690329600000|2023-07-26 00:00:00|138.53|135.73|138.86|136.06|138.95|136.15|138.36|135.56|0
1690329900000|2023-07-26 00:05:00|138.82|136.02|138.52|135.72|138.95|136.15|138.52|135.72|0
1690330200000|2023-07-26 00:10:00|138.57|135.77|138.86|136.06|138.86|136.06|138.52|135.72|0
1690330500000|2023-07-26 00:15:00|138.77|135.97|139.11|136.31|139.11|136.31|138.77|135.97|0
1690330800000|2023-07-26 00:20:00|139.16|136.36|139.2|136.4|139.28|136.48|138.94|136.14|0
1690331100000|2023-07-26 00:25:00|139.28|136.48|139.02|136.22|139.28|136.48|138.94|136.14|0
1690331400000|2023-07-26 00:30:00|138.98|136.18|139.71|136.91|139.8|137|138.94|136.14|0
1690331700000|2023-07-26 00:35:00|139.63|136.83|139.71|136.91|139.71|136.91|139.46|136.66|0
1690332000000|2023-07-26 00:40:00|139.62|136.82|138.99|136.19|139.71|136.91|138.99|136.19|0
1690332300000|2023-07-26 00:45:00|139.07|136.27|139.16|136.36|139.24|136.44|138.99|136.19|0
1690332600000|2023-07-26 00:50:00|139.07|136.27|139.15|136.35|139.24|136.44|139.07|136.27|0
1690332900000|2023-07-26 00:55:00|139.07|136.27|139.15|136.35|139.24|136.44|139.07|136.27|0
1690333200000|2023-07-26 01:00:00|138.98|136.18|138.98|136.18|139.24|136.44|138.98|136.18|0
1690333500000|2023-07-26 01:05:00|138.9|136.1|139.06|136.26|139.07|136.27|138.9|136.1|0
1690333800000|2023-07-26 01:10:00|139.15|136.35|138.98|136.18|139.23|136.43|138.89|136.09|0
1690334100000|2023-07-26 01:15:00|138.89|136.09|138.89|136.09|139.15|136.35|138.89|136.09|0
1690334400000|2023-07-26 01:20:00|138.98|136.18|139.06|136.26|139.06|136.26|138.72|135.92|0
1690334700000|2023-07-26 01:25:00|139.14|136.34|138.97|136.17|139.14|136.34|138.97|136.17|0
1690335000000|2023-07-26 01:30:00|139.06|136.26|139.14|136.34|139.23|136.43|138.72|135.92|0
1690335300000|2023-07-26 01:35:00|139.19|136.39|139.14|136.34|139.23|136.43|139.06|136.26|0
1690335600000|2023-07-26 01:40:00|139.23|136.43|139.14|136.34|139.39|136.59|139.06|136.26|0
1690335900000|2023-07-26 01:45:00|139.22|136.42|138.88|136.08|139.31|136.51|138.88|136.08|0
1690336200000|2023-07-26 01:50:00|138.8|136|138.63|135.83|138.8|136|138.54|135.74|0
1690336500000|2023-07-26 01:55:00|138.71|135.91|138.71|135.91|138.8|136|138.54|135.74|0
1690336800000|2023-07-26 02:00:00|138.8|136|138.71|135.91|138.8|136|138.62|135.82|0
1690337100000|2023-07-26 02:05:00|138.79|135.99|138.79|135.99|139.05|136.25|138.79|135.99|0
1690337400000|2023-07-26 02:10:00|138.88|136.08|139|136.2|139.05|136.25|138.88|136.08|0
1690337700000|2023-07-26 02:15:00|139.04|136.24|138.62|135.82|139.04|136.24|138.54|135.74|0
1690338000000|2023-07-26 02:20:00|138.54|135.74|138.62|135.82|138.7|135.9|138.54|135.74|0
1690338300000|2023-07-26 02:25:00|138.53|135.73|138.45|135.65|138.62|135.82|138.45|135.65|0
1690338600000|2023-07-26 02:30:00|138.49|135.69|138.45|135.65|138.53|135.73|138.36|135.56|0
1690338900000|2023-07-26 02:35:00|138.36|135.56|138.36|135.56|138.45|135.65|138.36|135.56|0
1690339200000|2023-07-26 02:40:00|138.28|135.48|138.19|135.39|138.44|135.64|138.19|135.39|0
1690339500000|2023-07-26 02:45:00|138.11|135.31|138.02|135.22|138.19|135.39|137.94|135.14|0
1690339800000|2023-07-26 02:50:00|137.98|135.18|138.1|135.3|138.19|135.39|137.98|135.18|0
1690340100000|2023-07-26 02:55:00|138.06|135.26|138.1|135.3|138.19|135.39|138.06|135.26|0
1690340400000|2023-07-26 03:00:00|138.06|135.26|138.01|135.21|138.1|135.3|138.01|135.21|0
1690340700000|2023-07-26 03:05:00|138.06|135.26|137.93|135.13|138.1|135.3|137.84|135.04|0
1690341000000|2023-07-26 03:10:00|137.84|135.04|137.59|134.79|137.93|135.13|137.59|134.79|0
1690341300000|2023-07-26 03:15:00|137.67|134.87|137.51|134.71|137.67|134.87|137.51|134.71|0
1690341600000|2023-07-26 03:20:00|137.42|134.62|137.67|134.87|137.67|134.87|137.34|134.54|0
1690341900000|2023-07-26 03:25:00|137.59|134.79|137.67|134.87|137.76|134.96|137.59|134.79|0
1690342200000|2023-07-26 03:30:00|137.75|134.95|137.84|135.04|137.92|135.12|137.75|134.95|0
1690342500000|2023-07-26 03:35:00|137.92|135.12|137.92|135.12|137.92|135.12|137.75|134.95|0
1690342800000|2023-07-26 03:40:00|138|135.2|137.92|135.12|138|135.2|137.92|135.12|0
1690343100000|2023-07-26 03:45:00|138|135.2|138.17|135.37|138.17|135.37|137.92|135.12|0
1690343400000|2023-07-26 03:50:00|138.25|135.45|138.17|135.37|138.25|135.45|138.17|135.37|0
1690343700000|2023-07-26 03:55:00|138.13|135.33|138.17|135.37|138.17|135.37|138.08|135.28|0
1690344000000|2023-07-26 04:00:00|138.08|135.28|138.08|135.28|138.08|135.28|138.08|135.28|0
1690344300000|2023-07-26 04:05:00|138.16|135.36|138.16|135.36|138.16|135.36|138.08|135.28|0
1690344600000|2023-07-26 04:10:00|138.08|135.28|137.91|135.11|138.08|135.28|137.82|135.02|0
1690344900000|2023-07-26 04:15:00|137.95|135.15|137.82|135.02|137.99|135.19|137.82|135.02|0
1690345200000|2023-07-26 04:20:00|137.78|134.98|137.74|134.94|137.82|135.02|137.74|134.94|0
1690345500000|2023-07-26 04:25:00|137.78|134.98|137.65|134.85|137.78|134.98|137.65|134.85|0
1690345800000|2023-07-26 04:30:00|137.48|134.68|137.82|135.02|137.82|135.02|137.48|134.68|0
1690346100000|2023-07-26 04:35:00|137.73|134.93|137.73|134.93|137.73|134.93|137.73|134.93|0
1690346400000|2023-07-26 04:40:00|137.82|135.02|137.82|135.02|137.82|135.02|137.73|134.93|0
1690346700000|2023-07-26 04:45:00|137.73|134.93|137.81|135.01|137.82|135.02|137.73|134.93|0
1690347000000|2023-07-26 04:50:00|137.77|134.97|137.9|135.1|137.9|135.1|137.73|134.93|0
1690347300000|2023-07-26 04:55:00|137.94|135.14|138.32|135.52|138.4|135.6|137.9|135.1|0
1690347600000|2023-07-26 05:00:00|138.23|135.43|138.02|135.22|138.4|135.6|137.98|135.18|0
1690347900000|2023-07-26 05:05:00|137.98|135.18|137.94|135.14|138.23|135.43|137.94|135.14|0
1690348200000|2023-07-26 05:10:00|137.89|135.09|138.23|135.43|138.23|135.43|137.89|135.09|0
1690348500000|2023-07-26 05:15:00|138.19|135.39|138.1|135.3|138.23|135.43|138.06|135.26|0
1690348800000|2023-07-26 05:20:00|138.06|135.26|138.06|135.26|138.14|135.34|137.97|135.17|0
1690349100000|2023-07-26 05:25:00|138.14|135.34|137.97|135.17|138.14|135.34|137.89|135.09|0
1690349400000|2023-07-26 05:30:00|138.05|135.25|137.97|135.17|138.05|135.25|137.88|135.08|0
1690349700000|2023-07-26 05:35:00|138.05|135.25|137.97|135.17|138.05|135.25|137.88|135.08|0
1690350000000|2023-07-26 05:40:00|137.88|135.08|137.88|135.08|138.05|135.25|137.88|135.08|0
1690350300000|2023-07-26 05:45:00|137.8|135|137.96|135.16|137.96|135.16|137.71|134.91|0
1690350600000|2023-07-26 05:50:00|138.05|135.25|137.88|135.08|138.05|135.25|137.79|134.99|0
1690350900000|2023-07-26 05:55:00|137.96|135.16|137.96|135.16|137.96|135.16|137.79|134.99|0
1690351200000|2023-07-26 06:00:00|138.04|135.24|137.87|135.07|138.21|135.41|137.87|135.07|0
1690351500000|2023-07-26 06:05:00|137.67|135.27|137.67|135.27|137.76|135.36|137.67|135.27|0
1690351800000|2023-07-26 06:10:00|137.72|135.32|137.42|135.02|137.84|135.44|137.42|135.02|0
1690352100000|2023-07-26 06:15:00|137.33|134.93|137.08|134.68|137.33|134.93|137|134.6|0
1690352400000|2023-07-26 06:20:00|137.17|134.77|136.96|134.56|137.25|134.85|136.96|134.56|0
1690352700000|2023-07-26 06:25:00|137|134.6|136.99|134.59|137.25|134.85|136.83|134.43|0
1690353000000|2023-07-26 06:30:00|137.08|134.68|136.82|134.42|137.08|134.68|136.82|134.42|0
1690353300000|2023-07-26 06:35:00|136.74|134.34|136.82|134.42|136.99|134.59|136.74|134.34|0
1690353600000|2023-07-26 06:40:00|136.74|134.34|136.82|134.42|136.99|134.59|136.74|134.34|0
1690353900000|2023-07-26 06:45:00|136.74|134.34|136.74|134.34|136.82|134.42|136.65|134.25|0
1690354200000|2023-07-26 06:50:00|136.7|134.3|136.65|134.25|136.74|134.34|136.57|134.17|0
1690354500000|2023-07-26 06:55:00|136.73|134.33|136.73|134.33|136.82|134.42|136.65|134.25|0
1690354800000|2023-07-26 07:00:00|136.82|134.42|136.73|134.33|137.15|134.75|136.65|134.25|0
1690355100000|2023-07-26 07:05:00|136.82|134.42|136.65|134.25|136.98|134.58|136.56|134.16|0
1690355400000|2023-07-26 07:10:00|136.61|134.21|137.15|134.75|137.23|134.83|136.56|134.16|0
1690355700000|2023-07-26 07:15:00|137.23|134.83|137.15|134.75|137.32|134.92|136.98|134.58|0
1690356000000|2023-07-26 07:20:00|137.19|134.79|137.23|134.83|137.4|135|137.06|134.66|0
1690356300000|2023-07-26 07:25:00|137.36|134.96|137.44|135.04|137.57|135.17|137.23|134.83|0
1690356600000|2023-07-26 07:30:00|137.48|135.08|136.56|134.16|137.48|135.08|136.56|134.16|0
1690356900000|2023-07-26 07:35:00|136.55|134.15|136.3|133.9|136.55|134.15|136.22|133.82|0
1690357200000|2023-07-26 07:40:00|136.39|133.99|136.47|134.07|136.8|134.4|136.39|133.99|0
1690357500000|2023-07-26 07:45:00|136.55|134.15|136.3|133.9|136.55|134.15|136.05|133.65|0
1690357800000|2023-07-26 07:50:00|136.38|133.98|136.47|134.07|136.8|134.4|136.38|133.98|0
1690358100000|2023-07-26 07:55:00|136.51|134.11|136.71|134.31|136.72|134.32|136.47|134.07|0
1690358400000|2023-07-26 08:00:00|136.63|134.23|137.38|134.98|137.39|134.99|136.63|134.23|0
1690358700000|2023-07-26 08:05:00|137.3|134.9|137.05|134.65|137.81|135.41|137.05|134.65|0
1690359000000|2023-07-26 08:10:00|136.96|134.56|137.72|135.32|137.8|135.4|136.96|134.56|0
1690359300000|2023-07-26 08:15:00|137.63|135.23|136.88|134.48|137.72|135.32|136.79|134.39|0
1690359600000|2023-07-26 08:20:00|136.84|134.44|137.21|134.81|137.25|134.85|136.79|134.39|0
1690359900000|2023-07-26 08:25:00|137.29|134.89|137.29|134.89|137.55|135.15|136.96|134.56|0
1690360200000|2023-07-26 08:30:00|137.38|134.98|137.97|135.57|138.13|135.73|137.38|134.98|0
1690360500000|2023-07-26 08:35:00|138.05|135.65|137.8|135.4|138.05|135.65|137.63|135.23|0
1690360800000|2023-07-26 08:40:00|137.88|135.48|138.22|135.82|138.22|135.82|137.84|135.44|0
1690361100000|2023-07-26 08:45:00|138.13|135.73|138.3|135.9|138.38|135.98|137.96|135.56|0
1690361400000|2023-07-26 08:50:00|138.38|135.98|138.55|136.15|138.64|136.24|138.3|135.9|0
1690361700000|2023-07-26 08:55:00|138.64|136.24|138.63|136.23|138.89|136.49|138.63|136.23|0
1690362000000|2023-07-26 09:00:00|138.72|136.32|138.21|135.81|138.72|136.32|137.92|135.52|0
1690362300000|2023-07-26 09:05:00|138.25|135.85|138.21|135.81|138.29|135.89|138.04|135.64|0
1690362600000|2023-07-26 09:10:00|138.29|135.89|138.88|136.48|138.88|136.48|138.12|135.72|0
1690362900000|2023-07-26 09:15:00|138.97|136.57|138.54|136.14|138.97|136.57|138.54|136.14|0
1690363200000|2023-07-26 09:20:00|138.63|136.23|138.2|135.8|138.63|136.23|138.2|135.8|0
1690363500000|2023-07-26 09:25:00|138.12|135.72|138.54|136.14|138.63|136.23|138.12|135.72|0
1690363800000|2023-07-26 09:30:00|138.46|136.06|138.45|136.05|138.62|136.22|138.37|135.97|0
1690364100000|2023-07-26 09:35:00|138.54|136.14|139.9|137.5|139.9|137.5|138.45|136.05|0
1690364400000|2023-07-26 09:40:00|139.98|137.58|139.38|136.98|140.07|137.67|139.38|136.98|0
1690364700000|2023-07-26 09:45:00|139.3|136.9|139.3|136.9|139.47|137.07|139.04|136.64|0
1690365000000|2023-07-26 09:50:00|139.38|136.98|139.47|137.07|139.55|137.15|139.04|136.64|0
1690365300000|2023-07-26 09:55:00|139.38|136.98|139.04|136.64|139.38|136.98|138.83|136.43|0
1690365600000|2023-07-26 10:00:00|138.95|136.55|139.04|136.64|139.12|136.72|138.78|136.38|0
1690365900000|2023-07-26 10:05:00|139.08|136.68|139.46|137.06|139.55|137.15|138.95|136.55|0
1690366200000|2023-07-26 10:10:00|139.51|137.11|140.23|137.83|140.31|137.91|139.46|137.06|0
1690366500000|2023-07-26 10:15:00|140.14|137.74|140.14|137.74|140.14|137.74|139.63|137.23|0
1690366800000|2023-07-26 10:20:00|140.23|137.83|140.82|138.42|140.91|138.51|140.14|137.74|0
1690367100000|2023-07-26 10:25:00|140.87|138.47|140.57|138.17|140.95|138.55|140.48|138.08|0
1690367400000|2023-07-26 10:30:00|140.52|138.12|138.98|136.58|140.52|138.12|138.9|136.5|0
1690367700000|2023-07-26 10:35:00|138.9|136.5|139.24|136.84|139.24|136.84|138.64|136.24|0
1690368000000|2023-07-26 10:40:00|139.2|136.8|139.15|136.75|139.32|136.92|138.98|136.58|0
1690368300000|2023-07-26 10:45:00|139.24|136.84|139.15|136.75|139.32|136.92|138.89|136.49|0
1690368600000|2023-07-26 10:50:00|139.23|136.83|139.06|136.66|139.49|137.09|139.06|136.66|0
1690368900000|2023-07-26 10:55:00|139.23|136.83|139.32|136.92|139.49|137.09|139.06|136.66|0
1690369200000|2023-07-26 11:00:00|139.1|136.7|140.62|138.22|140.88|138.48|139.1|136.7|0
1690369500000|2023-07-26 11:05:00|140.71|138.31|140.7|138.3|140.88|138.48|140.53|138.13|0
1690369800000|2023-07-26 11:10:00|140.79|138.39|140.79|138.39|140.79|138.39|140.53|138.13|0
1690370100000|2023-07-26 11:15:00|140.7|138.3|140.1|137.7|140.7|138.3|140.1|137.7|0
1690370400000|2023-07-26 11:20:00|140.02|137.62|139.67|137.27|140.19|137.79|139.67|137.27|0
1690370700000|2023-07-26 11:25:00|139.76|137.36|140.36|137.96|140.44|138.04|139.76|137.36|0
1690371000000|2023-07-26 11:30:00|140.18|137.78|140.01|137.61|140.44|138.04|139.84|137.44|0
1690371300000|2023-07-26 11:35:00|140.06|137.66|140.69|138.29|140.78|138.38|140.01|137.61|0
1690371600000|2023-07-26 11:40:00|140.61|138.21|140.14|137.74|140.69|138.29|140.09|137.69|0
1690371900000|2023-07-26 11:45:00|140.09|137.69|140.01|137.61|140.18|137.78|139.67|137.27|0
1690372200000|2023-07-26 11:50:00|140.09|137.69|139.33|136.93|140.09|137.69|139.33|136.93|0
1690372500000|2023-07-26 11:55:00|139.24|136.84|139.92|137.52|140.01|137.61|139.16|136.76|0
1690372800000|2023-07-26 12:00:00|140|137.6|140.17|137.77|140.52|138.12|139.92|137.52|0
1690373100000|2023-07-26 12:05:00|140.26|137.86|140.86|138.46|141.11|138.71|140.26|137.86|0
1690373400000|2023-07-26 12:10:00|140.77|138.37|140.77|138.37|141.2|138.8|140.68|138.28|0
1690373700000|2023-07-26 12:15:00|140.86|138.46|140.68|138.28|140.86|138.46|140.34|137.94|0
1690374000000|2023-07-26 12:20:00|140.6|138.2|140.51|138.11|140.94|138.54|140.42|138.02|0
1690374300000|2023-07-26 12:25:00|140.6|138.2|140.34|137.94|140.85|138.45|140.34|137.94|0
1690374600000|2023-07-26 12:30:00|140.25|137.85|140.08|137.68|140.51|138.11|139.91|137.51|0
1690374900000|2023-07-26 12:35:00|139.99|137.59|140.33|137.93|140.5|138.1|139.91|137.51|0
1690375200000|2023-07-26 12:40:00|140.25|137.85|140.85|138.45|140.85|138.45|140.25|137.85|0
1690375500000|2023-07-26 12:45:00|140.93|138.53|141.1|138.7|141.27|138.87|140.76|138.36|0
1690375800000|2023-07-26 12:50:00|141.02|138.62|141.53|139.13|141.75|139.35|141.02|138.62|0
1690376100000|2023-07-26 12:55:00|141.44|139.04|141.7|139.3|141.79|139.39|141.44|139.04|0
1690376400000|2023-07-26 13:00:00|141.61|139.21|141.61|139.21|141.7|139.3|141.44|139.04|0
1690376700000|2023-07-26 13:05:00|141.53|139.13|140.92|138.52|141.61|139.21|140.84|138.44|0
1690377000000|2023-07-26 13:10:00|141.01|138.61|141.7|139.3|141.78|139.38|140.92|138.52|0
1690377300000|2023-07-26 13:15:00|141.61|139.21|141.52|139.12|141.83|139.43|141.52|139.12|0
1690377600000|2023-07-26 13:20:00|141.61|139.21|141.95|139.55|141.95|139.55|141.43|139.03|0
1690377900000|2023-07-26 13:25:00|141.78|139.38|141.6|139.2|141.86|139.46|141.35|138.95|0
1690378200000|2023-07-26 13:30:00|141.43|139.03|141.09|138.69|141.52|139.12|139.89|137.49|0
1690378500000|2023-07-26 13:35:00|141.17|138.77|140.49|138.09|141.17|138.77|140.23|137.83|0
1690378800000|2023-07-26 13:40:00|140.57|138.17|139.89|137.49|141.26|138.86|139.21|136.81|0
1690379100000|2023-07-26 13:45:00|139.72|137.32|140.06|137.66|140.57|138.17|139.72|137.32|0
1690379400000|2023-07-26 13:50:00|140.14|137.74|139.97|137.57|140.48|138.08|139.8|137.4|0
1690379700000|2023-07-26 13:55:00|140.05|137.65|140.35|137.95|140.91|138.51|139.97|137.57|0
1690380000000|2023-07-26 14:00:00|140.31|137.91|140.48|138.08|141.16|138.76|139.97|137.57|0
1690380300000|2023-07-26 14:05:00|140.56|138.16|140.82|138.42|140.91|138.51|140.31|137.91|0
1690380600000|2023-07-26 14:10:00|140.73|138.33|140.05|137.65|141.16|138.76|139.71|137.31|0
1690380900000|2023-07-26 14:15:00|140.13|137.73|140.13|137.73|140.65|138.25|139.79|137.39|0
1690381200000|2023-07-26 14:20:00|140.22|137.82|140.22|137.82|141.5|139.1|139.79|137.39|0
1690381500000|2023-07-26 14:25:00|140.3|137.9|140.64|138.24|140.64|138.24|140.04|137.64|0
1690381800000|2023-07-26 14:30:00|140.56|138.16|141.15|138.75|141.33|138.93|140.21|137.81|0
1690382100000|2023-07-26 14:35:00|141.24|138.84|139.86|137.46|141.24|138.84|139.6|137.2|0
1690382400000|2023-07-26 14:40:00|139.95|137.55|140.37|137.97|140.63|138.23|139.86|137.46|0
1690382700000|2023-07-26 14:45:00|140.29|137.89|140.37|137.97|140.63|138.23|140.03|137.63|0
1690383000000|2023-07-26 14:50:00|140.29|137.89|140.46|138.06|140.63|138.23|140.11|137.71|0
1690383300000|2023-07-26 14:55:00|140.54|138.14|141.14|138.74|141.49|139.09|140.46|138.06|0
1690383600000|2023-07-26 15:00:00|141.23|138.83|140.8|138.4|141.66|139.26|140.71|138.31|0
1690383900000|2023-07-26 15:05:00|140.88|138.48|140.54|138.14|141.32|138.92|140.45|138.05|0
1690384200000|2023-07-26 15:10:00|140.62|138.22|140.19|137.79|140.71|138.31|140.11|137.71|0
1690384500000|2023-07-26 15:15:00|140.28|137.88|140.36|137.96|140.62|138.22|140.02|137.62|0
1690384800000|2023-07-26 15:20:00|140.28|137.88|141.14|138.74|141.14|138.74|140.28|137.88|0
1690385100000|2023-07-26 15:25:00|141.05|138.65|140.45|138.05|141.05|138.65|140.02|137.62|0
1690385400000|2023-07-26 15:30:00|140.53|138.13|140.1|137.7|140.53|138.13|140.02|137.62|0
1690385700000|2023-07-26 15:35:00|140.02|137.62|139.76|137.36|140.1|137.7|139.59|137.19|0
1690386000000|2023-07-26 15:40:00|139.67|137.27|139.41|137.01|139.67|137.27|139.24|136.84|0
1690386300000|2023-07-26 15:45:00|139.24|136.84|139.07|136.67|139.58|137.18|139.07|136.67|0
1690386600000|2023-07-26 15:50:00|138.98|136.58|138.73|136.33|139.24|136.84|138.47|136.07|0
1690386900000|2023-07-26 15:55:00|138.64|136.24|138.47|136.07|138.73|136.33|138.38|135.98|0
1690387200000|2023-07-26 16:00:00|138.38|135.98|138.38|135.98|138.81|136.41|138.38|135.98|0
1690387500000|2023-07-26 16:05:00|138.47|136.07|138.47|136.07|138.64|136.24|138.47|136.07|0
1690387800000|2023-07-26 16:10:00|138.55|136.15|138.12|135.72|138.55|136.15|137.87|135.47|0
1690388100000|2023-07-26 16:15:00|138.04|135.64|138.21|135.81|138.46|136.06|138.04|135.64|0
1690388400000|2023-07-26 16:20:00|138.12|135.72|138.8|136.4|138.8|136.4|138.12|135.72|0
1690388700000|2023-07-26 16:25:00|138.89|136.49|139.48|137.08|139.57|137.17|138.89|136.49|0
1690389000000|2023-07-26 16:30:00|139.57|137.17|139.4|137|139.66|137.26|139.31|136.91|0
1690389300000|2023-07-26 16:35:00|139.48|137.08|140.25|137.85|140.42|138.02|139.4|137|0
1690389600000|2023-07-26 16:40:00|140.34|137.94|140.34|137.94|140.51|138.11|139.99|137.59|0
1690389900000|2023-07-26 16:45:00|140.42|138.02|140.85|138.45|140.85|138.45|140.34|137.94|0
1690390200000|2023-07-26 16:50:00|140.94|138.54|141.37|138.97|141.37|138.97|140.77|138.37|0
1690390500000|2023-07-26 16:55:00|141.45|139.05|140.85|138.45|141.63|139.23|140.85|138.45|0
1690390800000|2023-07-26 17:00:00|140.93|138.53|140.42|138.02|141.11|138.71|140.33|137.93|0
1690391100000|2023-07-26 17:05:00|140.33|137.93|140.16|137.76|140.67|138.27|140.16|137.76|0
1690391400000|2023-07-26 17:10:00|140.07|137.67|140.24|137.84|140.33|137.93|140.07|137.67|0
1690391700000|2023-07-26 17:15:00|140.33|137.93|140.67|138.27|140.8|138.4|140.24|137.84|0
1690392000000|2023-07-26 17:20:00|140.76|138.36|140.84|138.44|141.36|138.96|140.5|138.1|0
1690392300000|2023-07-26 17:25:00|140.93|138.53|140.67|138.27|141.1|138.7|140.58|138.18|0
1690392600000|2023-07-26 17:30:00|140.84|138.44|141.1|138.7|141.44|139.04|140.84|138.44|0
1690392900000|2023-07-26 17:35:00|141.18|138.78|140.84|138.44|141.36|138.96|140.84|138.44|0
1690393200000|2023-07-26 17:40:00|140.75|138.35|141.09|138.69|141.18|138.78|140.75|138.35|0
1690393500000|2023-07-26 17:45:00|141.01|138.61|140.57|138.17|141.09|138.69|140.49|138.09|0
1690393800000|2023-07-26 17:50:00|140.66|138.26|140.66|138.26|141.01|138.61|140.57|138.17|0
1690394100000|2023-07-26 17:55:00|140.62|138.22|140.7|138.3|140.96|138.56|140.4|138|0
1690394400000|2023-07-26 18:00:00|140.96|138.56|139.71|137.31|141.69|139.29|138.99|136.59|0
1690394700000|2023-07-26 18:05:00|139.63|137.23|139.28|136.88|140.66|138.26|139.2|136.8|0
1690395000000|2023-07-26 18:10:00|139.45|137.05|139.54|137.14|139.62|137.22|138.26|135.86|0
1690395300000|2023-07-26 18:15:00|139.62|137.22|139.28|136.88|139.88|137.48|139.19|136.79|0
1690395600000|2023-07-26 18:20:00|139.45|137.05|139.79|137.39|139.96|137.56|138.85|136.45|0
1690395900000|2023-07-26 18:25:00|139.96|137.56|140.48|138.08|141.77|139.37|139.88|137.48|0
1690396200000|2023-07-26 18:30:00|140.56|138.16|139.62|137.22|140.73|138.33|138.51|136.11|0
1690396500000|2023-07-26 18:35:00|139.7|137.3|133.55|131.15|139.7|137.3|133.47|131.07|0
1690396800000|2023-07-26 18:40:00|133.35|130.95|132.81|130.41|134.22|131.82|131.66|129.26|0
1690397100000|2023-07-26 18:45:00|132.48|130.08|134.38|131.98|135.13|132.73|132.31|129.91|0
1690397400000|2023-07-26 18:50:00|134.3|131.9|132.74|130.34|136.05|133.65|132.65|130.25|0
1690397700000|2023-07-26 18:55:00|132.82|130.42|134.64|132.24|135.65|133.25|132.82|130.42|0
1690398000000|2023-07-26 19:00:00|134.27|131.87|135.06|132.66|135.9|133.5|133.89|131.49|0
1690398300000|2023-07-26 19:05:00|135.14|132.74|141.53|139.13|142.22|139.82|134.89|132.49|0
1690398600000|2023-07-26 19:10:00|141.44|139.04|140.66|138.26|142.13|139.73|139.54|137.14|0
1690398900000|2023-07-26 19:15:00|140.92|138.52|141.61|139.21|143.35|140.95|139.88|137.48|0
1690399200000|2023-07-26 19:20:00|141.87|139.47|140.83|138.43|141.87|139.47|139.11|136.71|0
1690399500000|2023-07-26 19:25:00|140.66|138.26|139.62|137.22|141|138.6|139.45|137.05|0
1690399800000|2023-07-26 19:30:00|139.88|137.48|139.11|136.71|141.17|138.77|139.11|136.71|0
1690400100000|2023-07-26 19:35:00|139.02|136.62|138.76|136.36|140.31|137.91|138.25|135.85|0
1690400400000|2023-07-26 19:40:00|138.68|136.28|136.81|134.41|138.68|136.28|136.64|134.24|0
1690400700000|2023-07-26 19:45:00|136.64|134.24|137.82|135.42|137.82|135.42|136.64|134.24|0
1690401000000|2023-07-26 19:50:00|138.42|136.02|137.65|135.25|138.84|136.44|136.45|134.05|0
1690401300000|2023-07-26 19:55:00|138.16|135.76|135.45|133.05|138.33|135.93|135.2|132.8|0
1690401600000|2023-07-26 20:00:00|135.36|132.96|134.82|132.42|135.78|133.38|134.53|132.13|0
1690401900000|2023-07-26 20:05:00|134.78|132.38|135.09|132.69|135.19|132.79|131.62|129.22|0
1690402200000|2023-07-26 20:10:00|135.18|132.78|135.14|132.74|136.27|133.87|134.84|132.44|0
1690402500000|2023-07-26 20:15:00|135.25|132.45|135.29|132.49|136.05|133.25|135.21|132.41|0
1690402800000|2023-07-26 20:20:00|135.21|132.41|135.29|132.49|135.54|132.74|134.96|132.16|0
1690403100000|2023-07-26 20:25:00|135.21|132.41|135.62|132.82|135.79|132.99|135.04|132.24|0
1690403400000|2023-07-26 20:30:00|135.46|132.66|135.79|132.99|136.21|133.41|135.46|132.66|0
1690403700000|2023-07-26 20:35:00|135.67|132.87|136.38|133.58|136.38|133.58|135.62|132.82|0
1690404000000|2023-07-26 20:40:00|136.46|133.66|136.8|134|136.88|134.08|136.38|133.58|0
1690404300000|2023-07-26 20:45:00|136.88|134.08|136.96|134.16|137.05|134.25|136.71|133.91|0
1690404600000|2023-07-26 20:50:00|137.05|134.25|137.05|134.25|137.13|134.33|136.88|134.08|0
1690404900000|2023-07-26 20:55:00|137.09|134.29|137.26|134.46|137.38|134.58|136.88|134.08|0
1690405200000|2023-07-26 21:00:00|137.32|134.52|137.6|134.8|137.67|134.87|137.2|134.4|0
1690405500000|2023-07-26 21:05:00|137.43|134.63|137.27|134.47|137.49|134.69|137.14|134.34|0
1690405800000|2023-07-26 21:10:00|137.26|134.46|137.26|134.46|137.32|134.52|137.18|134.38|0
1690406100000|2023-07-26 21:15:00|137.18|134.38|137.4|134.6|137.4|134.6|137.09|134.29|0
1690406400000|2023-07-26 21:20:00|137.39|134.59|137.38|134.58|137.52|134.72|137.36|134.56|0
1690406700000|2023-07-26 21:25:00|137.37|134.57|137.31|134.51|137.38|134.58|137.25|134.45|0
1690407000000|2023-07-26 21:30:00|137.3|134.5|137.12|134.32|137.3|134.5|137.12|134.32|0
1690407300000|2023-07-26 21:35:00|137.17|134.37|137.14|134.34|137.19|134.39|137.14|134.34|0
1690407600000|2023-07-26 21:40:00|137.13|134.33|137.13|134.33|137.19|134.39|137.08|134.28|0
1690407900000|2023-07-26 21:45:00|137.09|134.29|137.05|134.25|137.09|134.29|137.03|134.23|0
1690408200000|2023-07-26 21:50:00|137.06|134.26|137.01|134.21|137.11|134.31|136.98|134.18|0
1690408500000|2023-07-26 21:55:00|137.02|134.22|136.99|134.19|137.02|134.22|136.97|134.17|0
1690408800000|2023-07-26 22:00:00|136.73|133.93|136.69|133.89|136.73|133.93|136.18|133.38|0
1690409100000|2023-07-26 22:05:00|136.6|133.8|136.94|134.14|136.94|134.14|136.43|133.63|0
1690409400000|2023-07-26 22:10:00|136.85|134.05|137.27|134.47|137.7|134.9|136.85|134.05|0
1690409700000|2023-07-26 22:15:00|137.19|134.39|136.93|134.13|137.19|134.39|136.85|134.05|0
1690410000000|2023-07-26 22:20:00|136.77|133.97|136.51|133.71|136.77|133.97|136.43|133.63|0
1690410300000|2023-07-26 22:25:00|136.43|133.63|136.51|133.71|136.51|133.71|136.43|133.63|0
1690410600000|2023-07-26 22:30:00|136.47|133.67|136.34|133.54|136.47|133.67|136.17|133.37|0
1690410900000|2023-07-26 22:35:00|136.26|133.46|136.34|133.54|136.51|133.71|136.26|133.46|0
1690411200000|2023-07-26 22:40:00|136.25|133.45|136.17|133.37|136.34|133.54|136.17|133.37|0
1690411500000|2023-07-26 22:45:00|136.21|133.41|136.38|133.58|136.42|133.62|136.21|133.41|0
1690411800000|2023-07-26 22:50:00|136.42|133.62|136.25|133.45|136.42|133.62|136.25|133.45|0
1690412100000|2023-07-26 22:55:00|136.17|133.37|136.42|133.62|136.42|133.62|136.17|133.37|0
1690412400000|2023-07-26 23:00:00|136.33|133.53|136.16|133.36|136.42|133.62|136.08|133.28|0
1690412700000|2023-07-26 23:05:00|136.12|133.32|136.08|133.28|136.16|133.36|136.08|133.28|0
1690413000000|2023-07-26 23:10:00|136.16|133.36|135.99|133.19|136.16|133.36|135.99|133.19|0
1690413300000|2023-07-26 23:15:00|136.08|133.28|135.91|133.11|136.08|133.28|135.91|133.11|0
1690413600000|2023-07-26 23:20:00|135.82|133.02|135.7|132.9|135.82|133.02|135.65|132.85|0
1690413900000|2023-07-26 23:25:00|135.74|132.94|135.74|132.94|135.82|133.02|135.48|132.68|0
1690414200000|2023-07-26 23:30:00|135.82|133.02|136.15|133.35|136.15|133.35|135.82|133.02|0
1690414500000|2023-07-26 23:35:00|136.24|133.44|136.07|133.27|136.24|133.44|135.98|133.18|0
1690414800000|2023-07-26 23:40:00|135.98|133.18|136.07|133.27|136.15|133.35|135.98|133.18|0
1690415100000|2023-07-26 23:45:00|136.03|133.23|135.81|133.01|136.07|133.27|135.81|133.01|0
1690415400000|2023-07-26 23:50:00|135.9|133.1|135.9|133.1|135.98|133.18|135.81|133.01|0
1690415700000|2023-07-26 23:55:00|135.86|133.06|135.73|132.93|135.89|133.09|135.73|132.93|0
1690416000000|2023-07-27 00:00:00|135.81|133.01|136.65|133.85|136.65|133.85|135.81|133.01|0
1690416300000|2023-07-27 00:05:00|136.57|133.77|136.48|133.68|136.65|133.85|135.98|133.18|0
1690416600000|2023-07-27 00:10:00|136.4|133.6|136.06|133.26|136.4|133.6|136.06|133.26|0
1690416900000|2023-07-27 00:15:00|135.97|133.17|135.89|133.09|136.06|133.26|135.8|133|0
1690417200000|2023-07-27 00:20:00|135.8|133|135.38|132.58|135.8|133|135.3|132.5|0
1690417500000|2023-07-27 00:25:00|135.43|132.63|135.3|132.5|135.47|132.67|135.22|132.42|0
1690417800000|2023-07-27 00:30:00|135.34|132.54|135.21|132.41|135.38|132.58|135.05|132.25|0
1690418100000|2023-07-27 00:35:00|135.26|132.46|136.34|133.54|136.34|133.54|134.96|132.16|0
1690418400000|2023-07-27 00:40:00|136.43|133.63|136.34|133.54|136.43|133.63|136.17|133.37|0
1690418700000|2023-07-27 00:45:00|136.26|133.46|136.34|133.54|136.42|133.62|136.26|133.46|0
1690419000000|2023-07-27 00:50:00|136.25|133.45|136.09|133.29|136.34|133.54|135.92|133.12|0
1690419300000|2023-07-27 00:55:00|136.17|133.37|135.83|133.03|136.17|133.37|135.83|133.03|0
1690419600000|2023-07-27 01:00:00|135.75|132.95|135.58|132.78|135.83|133.03|135.5|132.7|0
1690419900000|2023-07-27 01:05:00|135.5|132.7|135.33|132.53|135.58|132.78|135.25|132.45|0
1690420200000|2023-07-27 01:10:00|135.41|132.61|135.41|132.61|135.58|132.78|135.33|132.53|0
1690420500000|2023-07-27 01:15:00|135.5|132.7|135.74|132.94|135.83|133.03|135.25|132.45|0
1690420800000|2023-07-27 01:20:00|135.83|133.03|135.41|132.61|135.91|133.11|135.08|132.28|0
1690421100000|2023-07-27 01:25:00|135.49|132.69|135.24|132.44|135.49|132.69|135.16|132.36|0
1690421400000|2023-07-27 01:30:00|135.16|132.36|134.91|132.11|135.24|132.44|134.74|131.94|0
1690421700000|2023-07-27 01:35:00|134.83|132.03|135.16|132.36|135.16|132.36|134.82|132.02|0
1690422000000|2023-07-27 01:40:00|135.07|132.27|135.07|132.27|135.16|132.36|134.82|132.02|0
1690422300000|2023-07-27 01:45:00|134.99|132.19|134.9|132.1|135.11|132.31|134.82|132.02|0
1690422600000|2023-07-27 01:50:00|134.82|132.02|134.9|132.1|134.9|132.1|134.57|131.77|0
1690422900000|2023-07-27 01:55:00|134.82|132.02|134.86|132.06|134.9|132.1|134.65|131.85|0
1690423200000|2023-07-27 02:00:00|134.82|132.02|134.4|131.6|134.9|132.1|134.4|131.6|0
1690423500000|2023-07-27 02:05:00|134.24|131.44|134.07|131.27|134.4|131.6|133.99|131.19|0
1690423800000|2023-07-27 02:10:00|134.15|131.35|133.99|131.19|134.23|131.43|133.74|130.94|0
1690424100000|2023-07-27 02:15:00|134.07|131.27|133.9|131.1|134.07|131.27|133.74|130.94|0
1690424400000|2023-07-27 02:20:00|133.82|131.02|133.98|131.18|133.98|131.18|133.82|131.02|0
1690424700000|2023-07-27 02:25:00|133.9|131.1|134.15|131.35|134.31|131.51|133.9|131.1|0
1690425000000|2023-07-27 02:30:00|134.06|131.26|134.23|131.43|134.31|131.51|134.06|131.26|0
1690425300000|2023-07-27 02:35:00|134.27|131.47|133.9|131.1|134.31|131.51|133.81|131.01|0
1690425600000|2023-07-27 02:40:00|133.89|131.09|133.81|131.01|133.98|131.18|133.81|131.01|0
1690425900000|2023-07-27 02:45:00|133.89|131.09|133.97|131.17|134.06|131.26|133.73|130.93|0
1690426200000|2023-07-27 02:50:00|134.06|131.26|133.73|130.93|134.06|131.26|133.73|130.93|0
1690426500000|2023-07-27 02:55:00|133.81|131.01|133.97|131.17|133.97|131.17|133.72|130.92|0
1690426800000|2023-07-27 03:00:00|133.89|131.09|133.8|131|133.97|131.17|133.72|130.92|0
1690427100000|2023-07-27 03:05:00|133.89|131.09|133.72|130.92|133.97|131.17|133.72|130.92|0
1690427400000|2023-07-27 03:10:00|133.64|130.84|133.72|130.92|133.8|131|133.56|130.76|0
1690427700000|2023-07-27 03:15:00|133.64|130.84|133.76|130.96|133.8|131|133.64|130.84|0
1690428000000|2023-07-27 03:20:00|133.72|130.92|133.72|130.92|133.8|131|133.63|130.83|0
1690428300000|2023-07-27 03:25:00|133.76|130.96|133.8|131|133.8|131|133.71|130.91|0
1690428600000|2023-07-27 03:30:00|133.88|131.08|133.71|130.91|133.88|131.08|133.63|130.83|0
1690428900000|2023-07-27 03:35:00|133.67|130.87|133.88|131.08|133.88|131.08|133.63|130.83|0
1690429200000|2023-07-27 03:40:00|133.79|130.99|133.96|131.16|134|131.2|133.79|130.99|0
1690429500000|2023-07-27 03:45:00|134.04|131.24|133.96|131.16|134.12|131.32|133.96|131.16|0
1690429800000|2023-07-27 03:50:00|133.87|131.07|133.71|130.91|133.95|131.15|133.71|130.91|0
1690430100000|2023-07-27 03:55:00|133.79|130.99|133.71|130.91|133.79|130.99|133.71|130.91|0
1690430400000|2023-07-27 04:00:00|133.79|130.99|133.13|130.33|133.87|131.07|133.05|130.25|0
1690430700000|2023-07-27 04:05:00|133.05|130.25|132.8|130|133.13|130.33|132.8|130|0
1690431000000|2023-07-27 04:10:00|132.84|130.04|132.63|129.83|132.88|130.08|132.55|129.75|0
1690431300000|2023-07-27 04:15:00|132.55|129.75|132.47|129.67|132.63|129.83|132.39|129.59|0
1690431600000|2023-07-27 04:20:00|132.55|129.75|132.71|129.91|132.75|129.95|132.47|129.67|0
1690431900000|2023-07-27 04:25:00|132.79|129.99|132.79|129.99|132.79|129.99|132.71|129.91|0
1690432200000|2023-07-27 04:30:00|132.87|130.07|132.87|130.07|132.87|130.07|132.79|129.99|0
1690432500000|2023-07-27 04:35:00|132.83|130.03|132.87|130.07|132.87|130.07|132.79|129.99|0
1690432800000|2023-07-27 04:40:00|132.79|129.99|132.95|130.15|133.12|130.32|132.79|129.99|0
1690433100000|2023-07-27 04:45:00|132.99|130.19|133.03|130.23|133.11|130.31|132.95|130.15|0
1690433400000|2023-07-27 04:50:00|132.95|130.15|132.87|130.07|132.95|130.15|132.87|130.07|0
1690433700000|2023-07-27 04:55:00|132.7|129.9|132.95|130.15|133.03|130.23|132.7|129.9|0
1690434000000|2023-07-27 05:00:00|132.86|130.06|133.03|130.23|133.11|130.31|132.78|129.98|0
1690434300000|2023-07-27 05:05:00|132.95|130.15|133.19|130.39|133.27|130.47|132.94|130.14|0
1690434600000|2023-07-27 05:10:00|133.15|130.35|133.11|130.31|133.27|130.47|133.11|130.31|0
1690434900000|2023-07-27 05:15:00|133.19|130.39|133.02|130.22|133.27|130.47|133.02|130.22|0
1690435200000|2023-07-27 05:20:00|133.1|130.3|133.1|130.3|133.27|130.47|133.02|130.22|0
1690435500000|2023-07-27 05:25:00|133.19|130.39|133.51|130.71|133.51|130.71|133.19|130.39|0
1690435800000|2023-07-27 05:30:00|133.56|130.76|133.76|130.96|133.84|131.04|133.56|130.76|0
1690436100000|2023-07-27 05:35:00|133.84|131.04|133.84|131.04|134.01|131.21|133.76|130.96|0
1690436400000|2023-07-27 05:40:00|133.92|131.12|134.09|131.29|134.25|131.45|133.92|131.12|0
1690436700000|2023-07-27 05:45:00|134|131.2|133.67|130.87|134.09|131.29|133.59|130.79|0
1690437000000|2023-07-27 05:50:00|133.84|131.04|133.83|131.03|134|131.2|133.75|130.95|0
1690437300000|2023-07-27 05:55:00|133.75|130.95|133.42|130.62|133.75|130.95|133.42|130.62|0
1690437600000|2023-07-27 06:00:00|133.34|130.54|133.17|130.37|133.42|130.62|132.81|130.01|0
1690437900000|2023-07-27 06:05:00|133.09|130.29|132.64|130.24|133.09|130.33|132.32|129.92|0
1690438200000|2023-07-27 06:10:00|132.73|130.33|133.05|130.65|133.13|130.73|132.64|130.24|0
1690438500000|2023-07-27 06:15:00|132.97|130.57|132.89|130.49|133.05|130.65|132.8|130.4|0
1690438800000|2023-07-27 06:20:00|132.97|130.57|133.13|130.73|133.21|130.81|132.89|130.49|0
1690439100000|2023-07-27 06:25:00|133.05|130.65|132.76|130.36|133.13|130.73|132.72|130.32|0
1690439400000|2023-07-27 06:30:00|132.8|130.4|132.96|130.56|132.96|130.56|132.55|130.15|0
1690439700000|2023-07-27 06:35:00|132.88|130.48|132.63|130.23|132.88|130.48|132.63|130.23|0
1690440000000|2023-07-27 06:40:00|132.72|130.32|132.88|130.48|132.88|130.48|132.55|130.15|0
1690440300000|2023-07-27 06:45:00|132.8|130.4|132.51|130.11|132.8|130.4|132.47|130.07|0
1690440600000|2023-07-27 06:50:00|132.47|130.07|132.47|130.07|132.59|130.19|132.38|129.98|0
1690440900000|2023-07-27 06:55:00|132.51|130.11|132.63|130.23|132.63|130.23|132.3|129.9|0
1690441200000|2023-07-27 07:00:00|132.46|130.06|132.46|130.06|132.63|130.23|131.97|129.57|0
1690441500000|2023-07-27 07:05:00|132.54|130.14|132.71|130.31|133.04|130.64|132.46|130.06|0
1690441800000|2023-07-27 07:10:00|132.62|130.22|132.58|130.18|132.95|130.55|132.38|129.98|0
1690442100000|2023-07-27 07:15:00|132.62|130.22|132.17|129.77|133.12|130.72|132.05|129.65|0
1690442400000|2023-07-27 07:20:00|132.13|129.73|131.64|129.24|132.21|129.81|131.64|129.24|0
1690442700000|2023-07-27 07:25:00|131.72|129.32|131.39|128.99|131.96|129.56|131.23|128.83|0
1690443000000|2023-07-27 07:30:00|131.31|128.91|130.5|128.1|131.47|129.07|130.34|127.94|0
1690443300000|2023-07-27 07:35:00|130.58|128.18|130.25|127.85|130.74|128.34|130.25|127.85|0
1690443600000|2023-07-27 07:40:00|130.33|127.93|130.33|127.93|130.58|128.18|130.25|127.85|0
1690443900000|2023-07-27 07:45:00|130.25|127.85|129.93|127.53|130.33|127.93|129.93|127.53|0
1690444200000|2023-07-27 07:50:00|129.85|127.45|130.01|127.61|130.17|127.77|129.85|127.45|0
1690444500000|2023-07-27 07:55:00|130.05|127.65|130.41|128.01|130.41|128.01|129.92|127.52|0
1690444800000|2023-07-27 08:00:00|130.17|127.77|129.68|127.28|130.33|127.93|129.68|127.28|0
1690445100000|2023-07-27 08:05:00|129.6|127.2|129.44|127.04|129.72|127.32|129.44|127.04|0
1690445400000|2023-07-27 08:10:00|129.52|127.12|129.27|126.87|129.68|127.28|129.27|126.87|0
1690445700000|2023-07-27 08:15:00|129.36|126.96|129.11|126.71|129.36|126.96|129.11|126.71|0
1690446000000|2023-07-27 08:20:00|129.19|126.79|128.95|126.55|129.27|126.87|128.87|126.47|0
1690446300000|2023-07-27 08:25:00|128.87|126.47|128.63|126.23|129.03|126.63|128.63|126.23|0
1690446600000|2023-07-27 08:30:00|128.67|126.27|128.63|126.23|128.95|126.55|128.63|126.23|0
1690446900000|2023-07-27 08:35:00|128.71|126.31|129.67|127.27|129.75|127.35|128.67|126.27|0
1690447200000|2023-07-27 08:40:00|129.59|127.19|129.27|126.87|129.67|127.27|129.02|126.62|0
1690447500000|2023-07-27 08:45:00|129.23|126.83|129.26|126.86|129.43|127.03|129.19|126.79|0
1690447800000|2023-07-27 08:50:00|129.34|126.94|129.18|126.78|129.34|126.94|128.86|126.46|0
1690448100000|2023-07-27 08:55:00|129.1|126.7|128.78|126.38|129.1|126.7|128.7|126.3|0
1690448400000|2023-07-27 09:00:00|128.86|126.46|128.94|126.54|129.1|126.7|128.7|126.3|0
1690448700000|2023-07-27 09:05:00|128.86|126.46|128.54|126.14|128.94|126.54|128.46|126.06|0
1690449000000|2023-07-27 09:10:00|128.62|126.22|128.94|126.54|128.94|126.54|128.62|126.22|0
1690449300000|2023-07-27 09:15:00|128.93|126.53|128.85|126.45|129.1|126.7|128.85|126.45|0
1690449600000|2023-07-27 09:20:00|128.81|126.41|131.23|128.83|132.2|129.8|128.77|126.37|0
1690449900000|2023-07-27 09:25:00|131.15|128.75|130.55|128.15|131.39|128.99|130.55|128.15|0
1690450200000|2023-07-27 09:30:00|130.47|128.07|130.15|127.75|130.55|128.15|130.07|127.67|0
1690450500000|2023-07-27 09:35:00|130.07|127.67|129.98|127.58|130.23|127.83|129.9|127.5|0
1690450800000|2023-07-27 09:40:00|129.9|127.5|129.98|127.58|130.14|127.74|129.82|127.42|0
1690451100000|2023-07-27 09:45:00|130.06|127.66|130.06|127.66|130.38|127.98|129.9|127.5|0
1690451400000|2023-07-27 09:50:00|129.98|127.58|130.14|127.74|130.14|127.74|129.9|127.5|0
1690451700000|2023-07-27 09:55:00|130.06|127.66|130.38|127.98|130.38|127.98|130.06|127.66|0
1690452000000|2023-07-27 10:00:00|130.3|127.9|130.38|127.98|130.54|128.14|130.3|127.9|0
1690452300000|2023-07-27 10:05:00|130.3|127.9|130.13|127.73|130.3|127.9|129.89|127.49|0
1690452600000|2023-07-27 10:10:00|130.1|127.7|129.89|127.49|130.21|127.81|129.81|127.41|0
1690452900000|2023-07-27 10:15:00|129.97|127.57|130.13|127.73|130.29|127.89|129.89|127.49|0
1690453200000|2023-07-27 10:20:00|130.21|127.81|130.13|127.73|130.21|127.81|130.05|127.65|0
1690453500000|2023-07-27 10:25:00|130.05|127.65|129.89|127.49|130.05|127.65|129.85|127.45|0
1690453800000|2023-07-27 10:30:00|129.97|127.57|129.73|127.33|129.97|127.57|129.49|127.09|0
1690454100000|2023-07-27 10:35:00|129.69|127.29|129.64|127.24|129.81|127.41|129.53|127.13|0
1690454400000|2023-07-27 10:40:00|129.72|127.32|129.96|127.56|130.04|127.64|129.64|127.24|0
1690454700000|2023-07-27 10:45:00|129.88|127.48|130.04|127.64|130.04|127.64|129.8|127.4|0
1690455000000|2023-07-27 10:50:00|130.08|127.68|130.36|127.96|130.36|127.96|130.08|127.68|0
1690455300000|2023-07-27 10:55:00|130.4|128|130.36|127.96|130.6|128.2|130.28|127.88|0
1690455600000|2023-07-27 11:00:00|130.44|128.04|130.28|127.88|130.6|128.2|130.04|127.64|0
1690455900000|2023-07-27 11:05:00|130.24|127.84|130.68|128.28|130.76|128.36|130.12|127.72|0
1690456200000|2023-07-27 11:10:00|130.76|128.36|130.44|128.04|130.76|128.36|130.28|127.88|0
1690456500000|2023-07-27 11:15:00|130.36|127.96|130.35|127.95|130.52|128.12|130.35|127.95|0
1690456800000|2023-07-27 11:20:00|130.27|127.87|129.79|127.39|130.35|127.95|129.71|127.31|0
1690457100000|2023-07-27 11:25:00|129.75|127.35|129.87|127.47|129.87|127.47|129.67|127.27|0
1690457400000|2023-07-27 11:30:00|129.79|127.39|129.07|126.67|129.79|127.39|129.07|126.67|0
1690457700000|2023-07-27 11:35:00|128.99|126.59|129.23|126.83|129.31|126.91|128.91|126.51|0
1690458000000|2023-07-27 11:40:00|129.31|126.91|129.46|127.06|129.5|127.1|128.67|126.27|0
1690458300000|2023-07-27 11:45:00|129.38|126.98|129.46|127.06|129.62|127.22|129.3|126.9|0
1690458600000|2023-07-27 11:50:00|129.54|127.14|129.38|126.98|129.54|127.14|129.38|126.98|0
1690458900000|2023-07-27 11:55:00|129.46|127.06|129.53|127.13|129.61|127.21|129.3|126.9|0
1690459200000|2023-07-27 12:00:00|129.61|127.21|129.37|126.97|129.77|127.37|129.13|126.73|0
1690459500000|2023-07-27 12:05:00|129.45|127.05|129.37|126.97|129.69|127.29|129.37|126.97|0
1690459800000|2023-07-27 12:10:00|129.29|126.89|129.21|126.81|129.45|127.05|129.09|126.69|0
1690460100000|2023-07-27 12:15:00|129.17|126.77|128.93|126.53|129.29|126.89|128.81|126.41|0
1690460400000|2023-07-27 12:20:00|128.97|126.57|128.81|126.41|129.13|126.73|128.73|126.33|0
1690460700000|2023-07-27 12:25:00|128.89|126.49|129.05|126.65|129.13|126.73|128.73|126.33|0
1690461000000|2023-07-27 12:30:00|129.29|126.89|127.46|125.06|129.6|127.2|127.38|124.98|0
1690461300000|2023-07-27 12:35:00|127.38|124.98|127.14|124.74|127.93|125.53|127.07|124.67|0
1690461600000|2023-07-27 12:40:00|127.07|124.67|127.06|124.66|127.77|125.37|126.91|124.51|0
1690461900000|2023-07-27 12:45:00|127.14|124.74|127.14|124.74|127.53|125.13|126.67|124.27|0
1690462200000|2023-07-27 12:50:00|127.22|124.82|128.56|126.16|128.56|126.16|127.06|124.66|0
1690462500000|2023-07-27 12:55:00|128.64|126.24|128.16|125.76|128.96|126.56|128.16|125.76|0
1690462800000|2023-07-27 13:00:00|128.21|125.81|127.14|124.74|128.8|126.4|126.82|124.42|0
1690463100000|2023-07-27 13:05:00|127.29|124.89|126.98|124.58|127.45|125.05|126.66|124.26|0
1690463400000|2023-07-27 13:10:00|127.06|124.66|127.61|125.21|127.69|125.29|127.06|124.66|0
1690463700000|2023-07-27 13:15:00|127.45|125.05|127.21|124.81|127.61|125.21|126.89|124.49|0
1690464000000|2023-07-27 13:20:00|127.17|124.77|127.29|124.89|127.45|125.05|126.97|124.57|0
1690464300000|2023-07-27 13:25:00|127.37|124.97|127.6|125.2|128.16|125.76|127.37|124.97|0
1690464600000|2023-07-27 13:30:00|127.52|125.12|126.3|123.9|128.79|126.39|125.67|123.27|0
1690464900000|2023-07-27 13:35:00|126.06|123.66|126.81|124.41|127.84|125.44|125.9|123.5|0
1690465200000|2023-07-27 13:40:00|126.73|124.33|126.81|124.41|127.36|124.96|126.49|124.09|0
1690465500000|2023-07-27 13:45:00|126.65|124.25|127.52|125.12|128.15|125.75|126.57|124.17|0
1690465800000|2023-07-27 13:50:00|127.44|125.04|127.52|125.12|127.83|125.43|126.96|124.56|0
1690466100000|2023-07-27 13:55:00|127.59|125.19|127.79|125.39|128.63|126.23|127.52|125.12|0
1690466400000|2023-07-27 14:00:00|127.67|125.27|128.46|126.06|128.78|126.38|127.67|125.27|0
1690466700000|2023-07-27 14:05:00|128.38|125.98|129.66|127.26|129.98|127.58|128.38|125.98|0
1690467000000|2023-07-27 14:10:00|129.58|127.18|129.82|127.42|130.38|127.98|129.5|127.1|0
1690467300000|2023-07-27 14:15:00|129.9|127.5|129.58|127.18|129.98|127.58|129.26|126.86|0
1690467600000|2023-07-27 14:20:00|129.74|127.34|129.82|127.42|130.3|127.9|129.26|126.86|0
1690467900000|2023-07-27 14:25:00|130.06|127.66|131.99|129.59|131.99|129.59|129.43|127.03|0
1690468200000|2023-07-27 14:30:00|131.83|129.43|130.86|128.46|132.08|129.68|130.78|128.38|0
1690468500000|2023-07-27 14:35:00|130.94|128.54|130.13|127.73|131.1|128.7|130.05|127.65|0
1690468800000|2023-07-27 14:40:00|130.21|127.81|130.13|127.73|130.53|128.13|129.89|127.49|0
1690469100000|2023-07-27 14:45:00|130.21|127.81|130.21|127.81|130.45|128.05|129.41|127.01|0
1690469400000|2023-07-27 14:50:00|130.29|127.89|131.26|128.86|131.58|129.18|130.21|127.81|0
1690469700000|2023-07-27 14:55:00|131.34|128.94|132.64|130.24|133.21|130.81|130.93|128.53|0
1690470000000|2023-07-27 15:00:00|132.56|130.16|132.31|129.91|132.56|130.16|131.58|129.18|0
1690470300000|2023-07-27 15:05:00|132.23|129.83|133.29|130.89|133.29|130.89|132.06|129.66|0
1690470600000|2023-07-27 15:10:00|133.21|130.81|133.29|130.89|133.86|131.46|132.88|130.48|0
1690470900000|2023-07-27 15:15:00|133.45|131.05|132.71|130.31|133.7|131.3|132.55|130.15|0
1690471200000|2023-07-27 15:20:00|132.63|130.23|132.14|129.74|133.12|130.72|131.9|129.5|0
1690471500000|2023-07-27 15:25:00|132.06|129.66|131.89|129.49|132.71|130.31|131.89|129.49|0
1690471800000|2023-07-27 15:30:00|131.73|129.33|130.49|128.09|131.73|129.33|130.41|128.01|0
1690472100000|2023-07-27 15:35:00|130.57|128.17|130.49|128.09|130.97|128.57|130.49|128.09|0
1690472400000|2023-07-27 15:40:00|130.4|128|131.54|129.14|131.7|129.3|130.4|128|0
1690472700000|2023-07-27 15:45:00|131.62|129.22|132.35|129.95|132.68|130.28|131.46|129.06|0
1690473000000|2023-07-27 15:50:00|132.19|129.79|132.27|129.87|132.43|130.03|131.62|129.22|0
1690473300000|2023-07-27 15:55:00|132.35|129.95|132.02|129.62|132.68|130.28|131.94|129.54|0
1690473600000|2023-07-27 16:00:00|131.94|129.54|131.25|128.85|132.18|129.78|130.77|128.37|0
1690473900000|2023-07-27 16:05:00|131.17|128.77|130.52|128.12|131.41|129.01|130.44|128.04|0
1690474200000|2023-07-27 16:10:00|130.44|128.04|130.35|127.95|130.52|128.12|130.03|127.63|0
1690474500000|2023-07-27 16:15:00|130.27|127.87|130.35|127.95|130.76|128.36|129.79|127.39|0
1690474800000|2023-07-27 16:20:00|130.43|128.03|129.79|127.39|130.67|128.27|129.79|127.39|0
1690475100000|2023-07-27 16:25:00|129.71|127.31|128.9|126.5|129.79|127.39|128.9|126.5|0
1690475400000|2023-07-27 16:30:00|128.98|126.58|128.9|126.5|128.98|126.58|128.42|126.02|0
1690475700000|2023-07-27 16:35:00|128.98|126.58|128.5|126.1|128.98|126.58|128.34|125.94|0
1690476000000|2023-07-27 16:40:00|128.58|126.18|128.66|126.26|128.66|126.26|128.26|125.86|0
1690476300000|2023-07-27 16:45:00|128.74|126.34|128.42|126.02|128.74|126.34|128.18|125.78|0
1690476600000|2023-07-27 16:50:00|128.5|126.1|129.37|126.97|129.54|127.14|128.42|126.02|0
1690476900000|2023-07-27 16:55:00|129.46|127.06|128.89|126.49|129.54|127.14|128.89|126.49|0
1690477200000|2023-07-27 17:00:00|128.81|126.41|129.37|126.97|130|127.6|128.17|125.77|0
1690477500000|2023-07-27 17:05:00|129.45|127.05|130.82|128.42|132.86|130.46|129.13|126.73|0
1690477800000|2023-07-27 17:10:00|130.9|128.5|130.7|128.3|131.23|128.83|130.26|127.86|0
1690478100000|2023-07-27 17:15:00|130.82|128.42|133.76|131.36|133.84|131.44|130.82|128.42|0
1690478400000|2023-07-27 17:20:00|133.68|131.28|132.89|130.49|135.41|133.01|131.29|128.89|0
1690478700000|2023-07-27 17:25:00|132.98|130.58|134.3|131.9|134.38|131.98|132.65|130.25|0
1690479000000|2023-07-27 17:30:00|134.38|131.98|134.8|132.4|134.97|132.57|133.88|131.48|0
1690479300000|2023-07-27 17:35:00|134.88|132.48|135.72|133.32|135.8|133.4|134.46|132.06|0
1690479600000|2023-07-27 17:40:00|135.8|133.4|134.21|131.81|135.8|133.4|134.13|131.73|0
1690479900000|2023-07-27 17:45:00|134.13|131.73|135.46|133.06|135.71|133.31|134.05|131.65|0
1690480200000|2023-07-27 17:50:00|135.38|132.98|135.38|132.98|136.05|133.65|134.71|132.31|0
1690480500000|2023-07-27 17:55:00|135.29|132.89|135.12|132.72|136.22|133.82|134.88|132.48|0
1690480800000|2023-07-27 18:00:00|135.21|132.81|135.63|133.23|136.3|133.9|134.62|132.22|0
1690481100000|2023-07-27 18:05:00|135.71|133.31|137.48|135.08|137.82|135.42|135.21|132.81|0
1690481400000|2023-07-27 18:10:00|137.73|135.33|141.94|139.54|142.55|140.15|136.2|133.8|0
1690481700000|2023-07-27 18:15:00|142.03|139.63|140.91|138.51|142.03|139.63|140.82|138.42|0
1690482000000|2023-07-27 18:20:00|140.74|138.34|142.02|139.62|142.11|139.71|139.79|137.39|0
1690482300000|2023-07-27 18:25:00|141.94|139.54|144.02|141.62|144.28|141.88|141.76|139.36|0
1690482600000|2023-07-27 18:30:00|143.93|141.53|144.8|142.4|144.98|142.58|142.8|140.4|0
1690482900000|2023-07-27 18:35:00|144.89|142.49|145.79|143.39|147.45|145.05|144.15|141.75|0
1690483200000|2023-07-27 18:40:00|145.88|143.48|144.12|141.72|145.97|143.57|144.12|141.72|0
1690483500000|2023-07-27 18:45:00|144.29|141.89|144.55|142.15|144.82|142.42|143.5|141.1|0
1690483800000|2023-07-27 18:50:00|144.73|142.33|144.9|142.5|145.61|143.21|144.29|141.89|0
1690484100000|2023-07-27 18:55:00|145.34|142.94|147.2|144.8|147.29|144.89|145.26|142.86|0
1690484400000|2023-07-27 19:00:00|147.6|145.2|146.84|144.44|147.65|145.25|146.31|143.91|0
1690484700000|2023-07-27 19:05:00|146.93|144.53|146.31|143.91|148.54|146.14|146.31|143.91|0
1690485000000|2023-07-27 19:10:00|146.22|143.82|143.84|141.44|146.22|143.82|143.67|141.27|0
1690485300000|2023-07-27 19:15:00|143.93|141.53|144.46|142.06|145.34|142.94|143.58|141.18|0
1690485600000|2023-07-27 19:20:00|144.37|141.97|146.93|144.53|147.02|144.62|144.37|141.97|0
1690485900000|2023-07-27 19:25:00|147.02|144.62|147.28|144.88|147.64|145.24|146.48|144.08|0
1690486200000|2023-07-27 19:30:00|147.46|145.06|147.81|145.41|147.81|145.41|146.04|143.64|0
1690486500000|2023-07-27 19:35:00|147.9|145.5|148.44|146.04|148.71|146.31|147.1|144.7|0
1690486800000|2023-07-27 19:40:00|148.35|145.95|150|147.6|150|147.6|147.8|145.4|0
1690487100000|2023-07-27 19:45:00|149.73|147.33|151.45|149.05|152.18|149.78|149.55|147.15|0
1690487400000|2023-07-27 19:50:00|151|148.6|149.37|146.97|151|148.6|148.48|146.08|0
1690487700000|2023-07-27 19:55:00|149.46|147.06|148.92|146.52|150.36|147.96|147.76|145.36|0
1690488000000|2023-07-27 20:00:00|148.83|146.43|147.45|145.05|149.28|146.88|147.14|144.74|0
1690488300000|2023-07-27 20:05:00|147.23|144.83|147.67|145.27|147.72|145.32|147.14|144.74|0
1690488600000|2023-07-27 20:10:00|147.58|145.18|147.49|145.09|147.85|145.45|147.4|145|0
1690488900000|2023-07-27 20:15:00|147.87|145.07|147.51|144.71|147.87|145.07|147.51|144.71|0
1690489200000|2023-07-27 20:20:00|147.6|144.8|146.08|143.28|147.69|144.89|145.86|143.06|0
1690489500000|2023-07-27 20:25:00|146.03|143.23|146.17|143.37|146.21|143.41|145.86|143.06|0
1690489800000|2023-07-27 20:30:00|146.12|143.32|146.03|143.23|146.21|143.41|146.03|143.23|0
1690490100000|2023-07-27 20:35:00|145.94|143.14|145.85|143.05|146.03|143.23|145.85|143.05|0
1690490400000|2023-07-27 20:40:00|145.76|142.96|145.67|142.87|145.81|143.01|145.67|142.87|0
1690490700000|2023-07-27 20:45:00|145.76|142.96|146.2|143.4|146.38|143.58|145.76|142.96|0
1690491000000|2023-07-27 20:50:00|146.25|143.45|145.94|143.14|146.29|143.49|145.85|143.05|0
1690491300000|2023-07-27 20:55:00|145.89|143.09|146.25|143.45|146.25|143.45|145.85|143.05|0
1690491600000|2023-07-27 21:00:00|146.22|143.42|146.24|143.44|146.35|143.55|146.16|143.36|0
1690491900000|2023-07-27 21:05:00|146.25|143.45|146.19|143.39|146.28|143.48|146.19|143.39|0
1690492200000|2023-07-27 21:10:00|146.2|143.4|146.17|143.37|146.24|143.44|146.09|143.29|0
1690492500000|2023-07-27 21:15:00|146.04|143.24|146.05|143.25|146.05|143.25|146.04|143.24|0
1690492800000|2023-07-27 21:20:00|146.09|143.29|146.13|143.33|146.29|143.49|146.05|143.25|0
1690493100000|2023-07-27 21:25:00|146.1|143.3|146.13|143.33|146.13|143.33|146.09|143.29|0
1690493400000|2023-07-27 21:30:00|146.09|143.29|146.19|143.39|146.19|143.39|146.09|143.29|0
1690493700000|2023-07-27 21:35:00|146.18|143.38|146.2|143.4|146.2|143.4|146.18|143.38|0
1690494000000|2023-07-27 21:40:00|146.26|143.46|146.33|143.53|146.4|143.6|146.26|143.46|0
1690494300000|2023-07-27 21:45:00|146.3|143.5|146.26|143.46|146.3|143.5|146.26|143.46|0
1690494600000|2023-07-27 21:50:00|146.29|143.49|146.26|143.46|146.29|143.49|146.22|143.42|0
1690494900000|2023-07-27 21:55:00|146.28|143.48|146.26|143.46|146.28|143.48|146.2|143.4|0
1690495200000|2023-07-27 22:00:00|146.14|143.34|146.71|143.91|146.85|144.05|146|143.2|0
1690495500000|2023-07-27 22:05:00|146.67|143.87|146.53|143.73|146.98|144.18|146.53|143.73|0
1690495800000|2023-07-27 22:10:00|146.49|143.69|146.31|143.51|146.49|143.69|146.18|143.38|0
1690496100000|2023-07-27 22:15:00|146.35|143.55|146.89|144.09|146.89|144.09|146.09|143.29|0
1690496400000|2023-07-27 22:20:00|146.8|144|146.8|144|146.89|144.09|146.53|143.73|0
1690496700000|2023-07-27 22:25:00|146.53|143.73|146.26|143.46|146.62|143.82|146.17|143.37|0
1690497000000|2023-07-27 22:30:00|146.35|143.55|146.44|143.64|146.44|143.64|146.26|143.46|0
1690497300000|2023-07-27 22:35:00|146.35|143.55|146.26|143.46|146.48|143.68|146.22|143.42|0
1690497600000|2023-07-27 22:40:00|146.35|143.55|146.26|143.46|146.52|143.72|146.08|143.28|0
1690497900000|2023-07-27 22:45:00|146.17|143.37|146.26|143.46|146.34|143.54|146.08|143.28|0
1690498200000|2023-07-27 22:50:00|146.3|143.5|146.16|143.36|146.34|143.54|145.99|143.19|0
1690498500000|2023-07-27 22:55:00|146.25|143.45|146.12|143.32|146.25|143.45|146.07|143.27|0
1690498800000|2023-07-27 23:00:00|146.07|143.27|145.9|143.1|146.16|143.36|145.81|143.01|0
1690499100000|2023-07-27 23:05:00|145.98|143.18|146.34|143.54|146.43|143.63|145.98|143.18|0
1690499400000|2023-07-27 23:10:00|146.25|143.45|146.6|143.8|146.6|143.8|146.25|143.45|0
1690499700000|2023-07-27 23:15:00|146.51|143.71|146.33|143.53|146.6|143.8|146.33|143.53|0
1690500000000|2023-07-27 23:20:00|146.25|143.45|146.07|143.27|146.25|143.45|146.07|143.27|0
1690500300000|2023-07-27 23:25:00|146.11|143.31|146.07|143.27|146.33|143.53|146.07|143.27|0
1690500600000|2023-07-27 23:30:00|146.11|143.31|146.33|143.53|146.51|143.71|146.11|143.31|0
1690500900000|2023-07-27 23:35:00|146.42|143.62|146.42|143.62|146.42|143.62|146.24|143.44|0
1690501200000|2023-07-27 23:40:00|146.33|143.53|146.5|143.7|146.59|143.79|146.33|143.53|0
1690501500000|2023-07-27 23:45:00|146.42|143.62|146.68|143.88|146.68|143.88|146.33|143.53|0
1690501800000|2023-07-27 23:50:00|146.59|143.79|146.9|144.1|147.21|144.41|146.59|143.79|0
1690502100000|2023-07-27 23:55:00|146.95|144.15|146.68|143.88|147.03|144.23|146.59|143.79|0
1690502400000|2023-07-28 00:00:00|146.59|143.79|146.32|143.52|146.94|144.14|146.32|143.52|0
1690502700000|2023-07-28 00:05:00|146.41|143.61|145.48|142.68|146.41|143.61|145.43|142.63|0
1690503000000|2023-07-28 00:10:00|145.43|142.63|145.25|142.45|145.7|142.9|145.17|142.37|0
1690503300000|2023-07-28 00:15:00|145.34|142.54|145.52|142.72|145.52|142.72|145.17|142.37|0
1690503600000|2023-07-28 00:20:00|145.48|142.68|145.78|142.98|145.87|143.07|145.43|142.63|0
1690503900000|2023-07-28 00:25:00|145.69|142.89|145.87|143.07|145.87|143.07|145.52|142.72|0
1690504200000|2023-07-28 00:30:00|145.78|142.98|145.87|143.07|146.05|143.25|145.78|142.98|0
1690504500000|2023-07-28 00:35:00|145.96|143.16|146.31|143.51|146.31|143.51|145.87|143.07|0
1690504800000|2023-07-28 00:40:00|146.4|143.6|145.78|142.98|146.4|143.6|145.78|142.98|0
1690505100000|2023-07-28 00:45:00|145.86|143.06|145.24|142.44|145.86|143.06|144.89|142.09|0
1690505400000|2023-07-28 00:50:00|145.33|142.53|144.98|142.18|145.42|142.62|144.89|142.09|0
1690505700000|2023-07-28 00:55:00|144.89|142.09|145.06|142.26|145.06|142.26|144.8|142|0
1690506000000|2023-07-28 01:00:00|144.98|142.18|144.97|142.17|144.98|142.18|144.8|142|0
1690506300000|2023-07-28 01:05:00|145.06|142.26|145.24|142.44|145.41|142.61|144.97|142.17|0
1690506600000|2023-07-28 01:10:00|145.2|142.4|145.5|142.7|145.59|142.79|145.15|142.35|0
1690506900000|2023-07-28 01:15:00|145.41|142.61|145.59|142.79|145.59|142.79|144.97|142.17|0
1690507200000|2023-07-28 01:20:00|145.5|142.7|145.59|142.79|145.68|142.88|145.5|142.7|0
1690507500000|2023-07-28 01:25:00|145.5|142.7|145.05|142.25|145.59|142.79|144.97|142.17|0
1690507800000|2023-07-28 01:30:00|144.97|142.17|145.05|142.25|145.23|142.43|144.88|142.08|0
1690508100000|2023-07-28 01:35:00|144.97|142.17|144.96|142.16|145.05|142.25|144.79|141.99|0
1690508400000|2023-07-28 01:40:00|144.88|142.08|144.52|141.72|145.05|142.25|144.43|141.63|0
1690508700000|2023-07-28 01:45:00|144.61|141.81|144.61|141.81|144.7|141.9|144.52|141.72|0
1690509000000|2023-07-28 01:50:00|144.7|141.9|144.61|141.81|144.87|142.07|144.52|141.72|0
1690509300000|2023-07-28 01:55:00|144.52|141.72|144.78|141.98|144.96|142.16|144.52|141.72|0
1690509600000|2023-07-28 02:00:00|144.87|142.07|145.31|142.51|145.31|142.51|144.78|141.98|0
1690509900000|2023-07-28 02:05:00|145.22|142.42|145.13|142.33|145.4|142.6|145.04|142.24|0
1690510200000|2023-07-28 02:10:00|145.22|142.42|145.04|142.24|145.26|142.46|145.04|142.24|0
1690510500000|2023-07-28 02:15:00|145.13|142.33|144.95|142.15|145.22|142.42|144.95|142.15|0
1690510800000|2023-07-28 02:20:00|145|142.2|145.04|142.24|145.13|142.33|144.95|142.15|0
1690511100000|2023-07-28 02:25:00|145|142.2|144.68|141.88|145.04|142.24|144.68|141.88|0
1690511400000|2023-07-28 02:30:00|144.73|141.93|144.86|142.06|144.86|142.06|144.68|141.88|0
1690511700000|2023-07-28 02:35:00|144.95|142.15|144.77|141.97|144.95|142.15|144.59|141.79|0
1690512000000|2023-07-28 02:40:00|144.81|142.01|145.03|142.23|145.12|142.32|144.77|141.97|0
1690512300000|2023-07-28 02:45:00|145.12|142.32|145.21|142.41|145.38|142.58|145.12|142.32|0
1690512600000|2023-07-28 02:50:00|145.16|142.36|145.03|142.23|145.21|142.41|144.94|142.14|0
1690512900000|2023-07-28 02:55:00|144.94|142.14|144.59|141.79|145.12|142.32|144.5|141.7|0
1690513200000|2023-07-28 03:00:00|144.5|141.7|144.58|141.78|144.76|141.96|144.41|141.61|0
1690513500000|2023-07-28 03:05:00|144.54|141.74|144.23|141.43|144.54|141.74|144.14|141.34|0
1690513800000|2023-07-28 03:10:00|144.32|141.52|144.41|141.61|144.58|141.78|144.32|141.52|0
1690514100000|2023-07-28 03:15:00|144.45|141.65|144.4|141.6|144.58|141.78|144.32|141.52|0
1690514400000|2023-07-28 03:20:00|144.49|141.69|144.49|141.69|144.49|141.69|144.32|141.52|0
1690514700000|2023-07-28 03:25:00|144.54|141.74|143.35|140.55|146.08|143.28|142.04|139.24|0
1690515000000|2023-07-28 03:30:00|143.26|140.46|141.52|138.72|143.26|140.46|140.62|137.82|0
1690515300000|2023-07-28 03:35:00|141.61|138.81|141.78|138.98|141.87|139.07|140.57|137.77|0
1690515600000|2023-07-28 03:40:00|141.82|139.02|145.28|142.48|145.45|142.65|141.78|138.98|0
1690515900000|2023-07-28 03:45:00|145.37|142.57|146.07|143.27|147.68|144.88|145.37|142.57|0
1690516200000|2023-07-28 03:50:00|146.16|143.36|145.19|142.39|146.6|143.8|144.83|142.03|0
1690516500000|2023-07-28 03:55:00|145.1|142.3|145.01|142.21|145.19|142.39|144.04|141.24|0
1690516800000|2023-07-28 04:00:00|145.1|142.3|147.4|144.6|147.76|144.96|144.66|141.86|0
1690517100000|2023-07-28 04:05:00|147.58|144.78|147.67|144.87|148.03|145.23|146.95|144.15|0
1690517400000|2023-07-28 04:10:00|147.76|144.96|148.74|145.94|149.19|146.39|147.31|144.51|0
1690517700000|2023-07-28 04:15:00|148.88|146.08|147.93|145.13|149.1|146.3|147.49|144.69|0
1690518000000|2023-07-28 04:20:00|147.89|145.09|145.88|143.08|147.89|145.09|145.88|143.08|0
1690518300000|2023-07-28 04:25:00|145.97|143.17|146.33|143.53|146.5|143.7|145.62|142.82|0
1690518600000|2023-07-28 04:30:00|146.5|143.7|145.53|142.73|146.59|143.79|145.09|142.29|0
1690518900000|2023-07-28 04:35:00|145.26|142.46|144.12|141.32|145.31|142.51|143.77|140.97|0
1690519200000|2023-07-28 04:40:00|144.07|141.27|144.2|141.4|144.47|141.67|143.76|140.96|0
1690519500000|2023-07-28 04:45:00|144.29|141.49|144.11|141.31|144.47|141.67|143.67|140.87|0
1690519800000|2023-07-28 04:50:00|144.2|141.4|144.46|141.66|144.82|142.02|143.98|141.18|0
1690520100000|2023-07-28 04:55:00|144.55|141.75|144.2|141.4|144.55|141.75|143.89|141.09|0
1690520400000|2023-07-28 05:00:00|144.11|141.31|143.67|140.87|144.2|141.4|143.49|140.69|0
1690520700000|2023-07-28 05:05:00|143.58|140.78|144.02|141.22|144.28|141.48|143.58|140.78|0
1690521000000|2023-07-28 05:10:00|144.11|141.31|143.93|141.13|144.11|141.31|143.4|140.6|0
1690521300000|2023-07-28 05:15:00|143.84|141.04|143.66|140.86|143.84|141.04|143.4|140.6|0
1690521600000|2023-07-28 05:20:00|143.58|140.78|143.23|140.43|143.66|140.86|143.23|140.43|0
1690521900000|2023-07-28 05:25:00|143.31|140.51|142.61|139.81|143.31|140.51|142.53|139.73|0
1690522200000|2023-07-28 05:30:00|142.66|139.86|142|139.2|142.96|140.16|141.92|139.12|0
1690522500000|2023-07-28 05:35:00|142.09|139.29|142|139.2|142.26|139.46|141.83|139.03|0
1690522800000|2023-07-28 05:40:00|141.96|139.16|141.65|138.85|142|139.2|141.57|138.77|0
1690523100000|2023-07-28 05:45:00|141.57|138.77|141.57|138.77|141.83|139.03|141.22|138.42|0
1690523400000|2023-07-28 05:50:00|141.48|138.68|141.74|138.94|141.74|138.94|141.31|138.51|0
1690523700000|2023-07-28 05:55:00|141.65|138.85|141.65|138.85|142.08|139.28|141.65|138.85|0
1690524000000|2023-07-28 06:00:00|141.56|138.76|141.91|139.11|142.13|139.33|141.22|138.42|0
1690524300000|2023-07-28 06:05:00|141.62|139.22|141.32|138.92|141.93|139.53|140.76|138.36|0
1690524600000|2023-07-28 06:10:00|141.27|138.87|141.36|138.96|141.45|139.05|141.1|138.7|0
1690524900000|2023-07-28 06:15:00|141.27|138.87|141.53|139.13|141.62|139.22|141.14|138.74|0
1690525200000|2023-07-28 06:20:00|141.49|139.09|142.22|139.82|142.92|140.52|141.49|139.09|0
1690525500000|2023-07-28 06:25:00|142.14|139.74|142.22|139.82|142.57|140.17|142.13|139.73|0
1690525800000|2023-07-28 06:30:00|142.31|139.91|141.92|139.52|142.48|140.08|141.87|139.47|0
1690526100000|2023-07-28 06:35:00|141.87|139.47|141.61|139.21|142.05|139.65|141.35|138.95|0
1690526400000|2023-07-28 06:40:00|141.52|139.12|141.61|139.21|141.61|139.21|141.26|138.86|0
1690526700000|2023-07-28 06:45:00|141.7|139.3|141.61|139.21|142.3|139.9|141.61|139.21|0
1690527000000|2023-07-28 06:50:00|141.52|139.12|141.87|139.47|142.04|139.64|141.43|139.03|0
1690527300000|2023-07-28 06:55:00|142|139.6|142.21|139.81|142.39|139.99|141.87|139.47|0
1690527600000|2023-07-28 07:00:00|142.12|139.72|141.52|139.12|142.47|140.07|141.08|138.68|0
1690527900000|2023-07-28 07:05:00|141.43|139.03|141.77|139.37|141.86|139.46|141.08|138.68|0
1690528200000|2023-07-28 07:10:00|141.95|139.55|139.87|137.47|141.95|139.55|139.87|137.47|0
1690528500000|2023-07-28 07:15:00|139.96|137.56|139.61|137.21|140.39|137.99|139.44|137.04|0
1690528800000|2023-07-28 07:20:00|139.53|137.13|139.18|136.78|139.87|137.47|139.01|136.61|0
1690529100000|2023-07-28 07:25:00|139.27|136.87|139.87|137.47|139.87|137.47|138.93|136.53|0
1690529400000|2023-07-28 07:30:00|139.7|137.3|139.27|136.87|139.78|137.38|138.93|136.53|0
1690529700000|2023-07-28 07:35:00|139.18|136.78|139.35|136.95|139.44|137.04|138.92|136.52|0
1690530000000|2023-07-28 07:40:00|139.27|136.87|138.84|136.44|139.27|136.87|138.75|136.35|0
1690530300000|2023-07-28 07:45:00|139.01|136.61|140.21|137.81|140.29|137.89|139.01|136.61|0
1690530600000|2023-07-28 07:50:00|140.29|137.89|141.07|138.67|141.24|138.84|140.29|137.89|0
1690530900000|2023-07-28 07:55:00|141.15|138.75|141.15|138.75|141.41|139.01|140.98|138.58|0
1690531200000|2023-07-28 08:00:00|141.07|138.67|141.15|138.75|141.76|139.36|140.98|138.58|0
1690531500000|2023-07-28 08:05:00|141.24|138.84|141.32|138.92|141.32|138.92|140.98|138.58|0
1690531800000|2023-07-28 08:10:00|141.15|138.75|141.49|139.09|141.58|139.18|140.8|138.4|0
1690532100000|2023-07-28 08:15:00|141.58|139.18|141.58|139.18|141.58|139.18|140.63|138.23|0
1690532400000|2023-07-28 08:20:00|141.49|139.09|142.79|140.39|142.97|140.57|141.49|139.09|0
1690532700000|2023-07-28 08:25:00|142.88|140.48|143.32|140.92|143.32|140.92|142.79|140.39|0
1690533000000|2023-07-28 08:30:00|143.23|140.83|142.01|139.61|143.32|140.92|142.01|139.61|0
1690533300000|2023-07-28 08:35:00|141.92|139.52|142.01|139.61|142.53|140.13|141.75|139.35|0
1690533600000|2023-07-28 08:40:00|141.92|139.52|142.35|139.95|142.7|140.3|141.92|139.52|0
1690533900000|2023-07-28 08:45:00|142.27|139.87|141.92|139.52|142.44|140.04|141.83|139.43|0
1690534200000|2023-07-28 08:50:00|141.83|139.43|142.18|139.78|142.26|139.86|141.83|139.43|0
1690534500000|2023-07-28 08:55:00|142.09|139.69|141.74|139.34|142.09|139.69|141.74|139.34|0
1690534800000|2023-07-28 09:00:00|141.57|139.17|142.17|139.77|142.26|139.86|141.39|138.99|0
1690535100000|2023-07-28 09:05:00|142.26|139.86|142|139.6|142.26|139.86|141.82|139.42|0
1690535400000|2023-07-28 09:10:00|142.08|139.68|141.73|139.33|142.26|139.86|141.65|139.25|0
1690535700000|2023-07-28 09:15:00|141.78|139.38|141.3|138.9|141.99|139.59|141.3|138.9|0
1690536000000|2023-07-28 09:20:00|141.21|138.81|141.21|138.81|141.39|138.99|140.95|138.55|0
1690536300000|2023-07-28 09:25:00|141.17|138.77|141.64|139.24|141.91|139.51|141.17|138.77|0
1690536600000|2023-07-28 09:30:00|141.56|139.16|141.21|138.81|141.73|139.33|141.12|138.72|0
1690536900000|2023-07-28 09:35:00|141.12|138.72|140.43|138.03|141.3|138.9|140.43|138.03|0
1690537200000|2023-07-28 09:40:00|140.34|137.94|140.17|137.77|140.52|138.12|139.91|137.51|0
1690537500000|2023-07-28 09:45:00|140.26|137.86|139.48|137.08|140.26|137.86|139.48|137.08|0
1690537800000|2023-07-28 09:50:00|139.57|137.17|139.91|137.51|140.04|137.64|139.4|137|0
1690538100000|2023-07-28 09:55:00|139.82|137.42|141.64|139.24|144.05|141.65|139.74|137.34|0
1690538400000|2023-07-28 10:00:00|141.56|139.16|142.07|139.67|142.24|139.84|141.38|138.98|0
1690538700000|2023-07-28 10:05:00|142.16|139.76|141.64|139.24|142.16|139.76|141.38|138.98|0
1690539000000|2023-07-28 10:10:00|141.55|139.15|141.81|139.41|141.81|139.41|141.38|138.98|0
1690539300000|2023-07-28 10:15:00|141.9|139.5|142.33|139.93|142.41|140.01|141.9|139.5|0
1690539600000|2023-07-28 10:20:00|142.41|140.01|142.15|139.75|142.41|140.01|141.89|139.49|0
1690539900000|2023-07-28 10:25:00|142.24|139.84|142.24|139.84|142.32|139.92|142.06|139.66|0
1690540200000|2023-07-28 10:30:00|141.49|139.09|142.27|139.87|142.49|140.09|141.41|139.01|0
1690540500000|2023-07-28 10:35:00|142.36|139.96|142.18|139.78|142.44|140.04|142.18|139.78|0
1690540800000|2023-07-28 10:40:00|142.36|139.96|141.84|139.44|142.44|140.04|141.75|139.35|0
1690541100000|2023-07-28 10:45:00|141.75|139.35|141.57|139.17|141.83|139.43|141.4|139|0
1690541400000|2023-07-28 10:50:00|141.49|139.09|141.31|138.91|141.49|139.09|140.8|138.4|0
1690541700000|2023-07-28 10:55:00|141.27|138.87|141.23|138.83|141.49|139.09|141.05|138.65|0
1690542000000|2023-07-28 11:00:00|141.27|138.87|141.4|139|141.92|139.52|141.23|138.83|0
1690542300000|2023-07-28 11:05:00|141.22|138.82|141.06|138.66|141.62|139.22|140.79|138.39|0
1690542600000|2023-07-28 11:10:00|141.11|138.71|140.59|138.19|141.19|138.79|140.5|138.1|0
1690542900000|2023-07-28 11:15:00|140.67|138.27|139.99|137.59|140.67|138.27|139.81|137.41|0
1690543200000|2023-07-28 11:20:00|139.9|137.5|139.98|137.58|140.41|138.01|139.9|137.5|0
1690543500000|2023-07-28 11:25:00|140.07|137.67|139.9|137.5|140.16|137.76|139.64|137.24|0
1690543800000|2023-07-28 11:30:00|139.98|137.58|139.98|137.58|140.07|137.67|139.55|137.15|0
1690544100000|2023-07-28 11:35:00|139.94|137.54|139.85|137.45|140.24|137.84|139.38|136.98|0
1690544400000|2023-07-28 11:40:00|139.89|137.49|138.61|136.21|139.98|137.58|138.61|136.21|0
1690544700000|2023-07-28 11:45:00|138.69|136.29|138.61|136.21|138.95|136.55|138.52|136.12|0
1690545000000|2023-07-28 11:50:00|138.52|136.12|138.48|136.08|138.95|136.55|138.44|136.04|0
1690545300000|2023-07-28 11:55:00|138.52|136.12|138.6|136.2|138.78|136.38|138.35|135.95|0
1690545600000|2023-07-28 12:00:00|138.69|136.29|137.58|135.18|138.95|136.55|137.58|135.18|0
1690545900000|2023-07-28 12:05:00|137.67|135.27|137.84|135.44|138.18|135.78|137.58|135.18|0
1690546200000|2023-07-28 12:10:00|137.92|135.52|138.34|135.94|138.6|136.2|137.67|135.27|0
1690546500000|2023-07-28 12:15:00|138.26|135.86|138.17|135.77|138.3|135.9|138|135.6|0
1690546800000|2023-07-28 12:20:00|138.09|135.69|137.32|134.92|138.17|135.77|137.07|134.67|0
1690547100000|2023-07-28 12:25:00|137.24|134.84|136.94|134.54|137.66|135.26|136.82|134.42|0
1690547400000|2023-07-28 12:30:00|137.03|134.63|136.98|134.58|137.53|135.13|136.22|133.82|0
1690547700000|2023-07-28 12:35:00|136.9|134.5|135.62|133.22|137.83|135.43|135.37|132.97|0
1690548000000|2023-07-28 12:40:00|135.71|133.31|136.04|133.64|136.55|134.15|135.62|133.22|0
1690548300000|2023-07-28 12:45:00|136.13|133.73|136.25|133.85|137.86|135.46|136.09|133.69|0
1690548600000|2023-07-28 12:50:00|136.33|133.93|135.74|133.34|136.42|134.02|135.74|133.34|0
1690548900000|2023-07-28 12:55:00|135.7|133.3|135.07|132.67|135.74|133.34|134.98|132.58|0
1690549200000|2023-07-28 13:00:00|135.15|132.75|134.73|132.33|135.23|132.83|134.48|132.08|0
1690549500000|2023-07-28 13:05:00|134.81|132.41|134.81|132.41|135.06|132.66|134.56|132.16|0
1690549800000|2023-07-28 13:10:00|134.64|132.24|136.15|133.75|136.24|133.84|134.64|132.24|0
1690550100000|2023-07-28 13:15:00|136.24|133.84|136.24|133.84|136.24|133.84|135.82|133.42|0
1690550400000|2023-07-28 13:20:00|136.15|133.75|135.39|132.99|136.15|133.75|135.06|132.66|0
1690550700000|2023-07-28 13:25:00|135.56|133.16|134.89|132.49|135.81|133.41|134.89|132.49|0
1690551000000|2023-07-28 13:30:00|134.8|132.4|134.97|132.57|135.48|133.08|133.89|131.49|0
1690551300000|2023-07-28 13:35:00|135.14|132.74|134.97|132.57|137.08|134.68|134.55|132.15|0
1690551600000|2023-07-28 13:40:00|134.8|132.4|135.14|132.74|135.14|132.74|133.47|131.07|0
1690551900000|2023-07-28 13:45:00|135.05|132.65|133.05|130.65|135.05|132.65|133.05|130.65|0
1690552200000|2023-07-28 13:50:00|132.97|130.57|132.96|130.56|133.63|131.23|132.3|129.9|0
1690552500000|2023-07-28 13:55:00|132.88|130.48|133.75|131.35|134.13|131.73|132.72|130.32|0
1690552800000|2023-07-28 14:00:00|133.38|130.98|133.55|131.15|133.88|131.48|131.72|129.32|0
1690553100000|2023-07-28 14:05:00|133.38|130.98|133.59|131.19|134.37|131.97|133.3|130.9|0
1690553400000|2023-07-28 14:10:00|133.63|131.23|133.79|131.39|134.37|131.97|133.13|130.73|0
1690553700000|2023-07-28 14:15:00|133.71|131.31|133.05|130.65|133.79|131.39|132.97|130.57|0
1690554000000|2023-07-28 14:20:00|132.96|130.56|132.8|130.4|133.54|131.14|132.72|130.32|0
1690554300000|2023-07-28 14:25:00|132.72|130.32|134.28|131.88|135.53|133.13|132.72|130.32|0
1690554600000|2023-07-28 14:30:00|134.2|131.8|133.04|130.64|134.2|131.8|132.88|130.48|0
1690554900000|2023-07-28 14:35:00|133.12|130.72|134.86|132.46|134.86|132.46|133.04|130.64|0
1690555200000|2023-07-28 14:40:00|134.95|132.55|134.86|132.46|134.95|132.55|133.95|131.55|0
1690555500000|2023-07-28 14:45:00|134.78|132.38|134.03|131.63|135.7|133.3|134.03|131.63|0
1690555800000|2023-07-28 14:50:00|133.95|131.55|134.94|132.54|135.03|132.63|133.53|131.13|0
1690556100000|2023-07-28 14:55:00|134.69|132.29|132.95|130.55|134.69|132.29|132.95|130.55|0
1690556400000|2023-07-28 15:00:00|132.79|130.39|132.95|130.55|133.61|131.21|132.7|130.3|0
1690556700000|2023-07-28 15:05:00|132.87|130.47|132.95|130.55|133.28|130.88|132.87|130.47|0
1690557000000|2023-07-28 15:10:00|132.87|130.47|132.62|130.22|133.53|131.13|132.37|129.97|0
1690557300000|2023-07-28 15:15:00|132.54|130.14|131.8|129.4|132.78|130.38|131.55|129.15|0
1690557600000|2023-07-28 15:20:00|131.71|129.31|131.44|129.04|131.93|129.53|131.22|128.82|0
1690557900000|2023-07-28 15:25:00|131.36|128.96|132.14|129.74|132.38|129.98|131.36|128.96|0
1690558200000|2023-07-28 15:30:00|132.06|129.66|132.63|130.23|132.71|130.31|131.89|129.49|0
1690558500000|2023-07-28 15:35:00|132.71|130.31|132.05|129.65|132.71|130.31|131.97|129.57|0
1690558800000|2023-07-28 15:40:00|132.14|129.74|131.16|128.76|132.14|129.74|131.16|128.76|0
1690559100000|2023-07-28 15:45:00|131.24|128.84|131.81|129.41|132.38|129.98|131.16|128.76|0
1690559400000|2023-07-28 15:50:00|131.89|129.49|131.4|129|131.97|129.57|131.32|128.92|0
1690559700000|2023-07-28 15:55:00|131.48|129.08|131.56|129.16|132.21|129.81|131.48|129.08|0
1690560000000|2023-07-28 16:00:00|131.4|129|133.19|130.79|133.6|131.2|131.4|129|0
1690560300000|2023-07-28 16:05:00|133.27|130.87|133.85|131.45|133.93|131.53|133.11|130.71|0
1690560600000|2023-07-28 16:10:00|133.93|131.53|132.61|130.21|133.93|131.53|132.53|130.13|0
1690560900000|2023-07-28 16:15:00|132.7|130.3|132.86|130.46|133.02|130.62|132.29|129.89|0
1690561200000|2023-07-28 16:20:00|132.94|130.54|132.2|129.8|133.02|130.62|131.96|129.56|0
1690561500000|2023-07-28 16:25:00|132.12|129.72|131.63|129.23|132.2|129.8|131.55|129.15|0
1690561800000|2023-07-28 16:30:00|131.71|129.31|132.2|129.8|132.45|130.05|131.63|129.23|0
1690562100000|2023-07-28 16:35:00|132.28|129.88|132.53|130.13|132.77|130.37|131.79|129.39|0
1690562400000|2023-07-28 16:40:00|132.44|130.04|132.61|130.21|132.85|130.45|132.44|130.04|0
1690562700000|2023-07-28 16:45:00|132.69|130.29|132.77|130.37|133.01|130.61|132.28|129.88|0
1690563000000|2023-07-28 16:50:00|132.69|130.29|132.28|129.88|133.01|130.61|132.11|129.71|0
1690563300000|2023-07-28 16:55:00|132.36|129.96|133.42|131.02|133.83|131.43|132.36|129.96|0
1690563600000|2023-07-28 17:00:00|133.58|131.18|134.32|131.92|134.49|132.09|133.58|131.18|0
1690563900000|2023-07-28 17:05:00|134.16|131.76|135.07|132.67|135.23|132.83|134.16|131.76|0
1690564200000|2023-07-28 17:10:00|135.15|132.75|134.24|131.84|135.48|133.08|134.16|131.76|0
1690564500000|2023-07-28 17:15:00|134.32|131.92|134.82|132.42|135.15|132.75|134.32|131.92|0
1690564800000|2023-07-28 17:20:00|134.9|132.5|135.56|133.16|136.23|133.83|134.9|132.5|0
1690565100000|2023-07-28 17:25:00|135.48|133.08|136.39|133.99|136.39|133.99|135.48|133.08|0
1690565400000|2023-07-28 17:30:00|136.56|134.16|137.4|135|137.57|135.17|135.48|133.08|0
1690565700000|2023-07-28 17:35:00|137.48|135.08|137.56|135.16|138.32|135.92|137.31|134.91|0
1690566000000|2023-07-28 17:40:00|137.48|135.08|139|136.6|140.1|137.7|137.48|135.08|0
1690566300000|2023-07-28 17:45:00|138.91|136.51|139.76|137.36|140.02|137.62|138.91|136.51|0
1690566600000|2023-07-28 17:50:00|139.85|137.45|137.48|135.08|139.85|137.45|137.48|135.08|0
1690566900000|2023-07-28 17:55:00|137.39|134.99|136.13|133.73|137.47|135.07|135.97|133.57|0
1690567200000|2023-07-28 18:00:00|136.22|133.82|134.97|132.57|136.22|133.82|134.97|132.57|0
1690567500000|2023-07-28 18:05:00|134.88|132.48|134.47|132.07|135.3|132.9|134.47|132.07|0
1690567800000|2023-07-28 18:10:00|134.55|132.15|135.46|133.06|135.8|133.4|134.47|132.07|0
1690568100000|2023-07-28 18:15:00|135.55|133.15|135.21|132.81|135.8|133.4|135.13|132.73|0
1690568400000|2023-07-28 18:20:00|135.13|132.73|134.55|132.15|135.38|132.98|133.89|131.49|0
1690568700000|2023-07-28 18:25:00|134.63|132.23|133.97|131.57|134.63|132.23|133.97|131.57|0
1690569000000|2023-07-28 18:30:00|134.05|131.65|134.38|131.98|134.63|132.23|133.89|131.49|0
1690569300000|2023-07-28 18:35:00|134.3|131.9|135.95|133.55|136.2|133.8|134.3|131.9|0
1690569600000|2023-07-28 18:40:00|136.12|133.72|134.29|131.89|136.45|134.05|134.29|131.89|0
1690569900000|2023-07-28 18:45:00|134.38|131.98|133.88|131.48|134.46|132.06|133.55|131.15|0
1690570200000|2023-07-28 18:50:00|133.96|131.56|132.73|130.33|133.96|131.56|132.48|130.08|0
1690570500000|2023-07-28 18:55:00|132.81|130.41|133.63|131.23|134.04|131.64|132.81|130.41|0
1690570800000|2023-07-28 19:00:00|133.55|131.15|133.38|130.98|134.37|131.97|133.38|130.98|0
1690571100000|2023-07-28 19:05:00|133.55|131.15|133.3|130.9|133.63|131.23|132.97|130.57|0
1690571400000|2023-07-28 19:10:00|133.38|130.98|133.13|130.73|133.71|131.31|132.6|130.2|0
1690571700000|2023-07-28 19:15:00|133.21|130.81|132.8|130.4|133.3|130.9|132.8|130.4|0
1690572000000|2023-07-28 19:20:00|132.97|130.57|134.12|131.72|134.45|132.05|132.97|130.57|0
1690572300000|2023-07-28 19:25:00|134.2|131.8|134.78|132.38|134.78|132.38|133.54|131.14|0
1690572600000|2023-07-28 19:30:00|134.86|132.46|133.87|131.47|135.02|132.62|133.7|131.3|0
1690572900000|2023-07-28 19:35:00|133.78|131.38|134.86|132.46|134.86|132.46|133.54|131.14|0
1690573200000|2023-07-28 19:40:00|134.77|132.37|135.1|132.7|135.43|133.03|134.52|132.12|0
1690573500000|2023-07-28 19:45:00|135.19|132.79|135.35|132.95|135.68|133.28|134.36|131.96|0
1690573800000|2023-07-28 19:50:00|135.52|133.12|133.45|131.05|135.6|133.2|133.12|130.72|0
1690574100000|2023-07-28 19:55:00|133.28|130.88|134.52|132.12|134.52|132.12|133.2|130.8|0
1690574400000|2023-07-28 20:00:00|134.1|131.7|134.35|131.95|134.68|132.28|133.9|131.5|0
1690574700000|2023-07-28 20:05:00|134.27|131.87|134.02|131.62|134.52|132.12|133.94|131.54|0
1690575000000|2023-07-28 20:10:00|134.1|131.7|134.18|131.78|134.27|131.87|134.02|131.62|0
1690763700000|2023-07-31 00:35:00|133.52|130.72|133.6|130.8|133.68|130.88|133.51|130.71|0
1690764000000|2023-07-31 00:40:00|133.51|130.71|133.59|130.79|133.76|130.96|133.51|130.71|0
1690764300000|2023-07-31 00:45:00|133.68|130.88|134.27|131.47|134.27|131.47|133.27|130.47|0
1690764600000|2023-07-31 00:50:00|134.23|131.43|134.6|131.8|134.76|131.96|134.19|131.39|0
1690764900000|2023-07-31 00:55:00|134.68|131.88|134.51|131.71|134.76|131.96|134.43|131.63|0
1690765200000|2023-07-31 01:00:00|134.43|131.63|134.76|131.96|134.97|132.17|134.35|131.55|0
1690765500000|2023-07-31 01:05:00|134.84|132.04|135.5|132.7|135.54|132.74|134.76|131.96|0
1690765800000|2023-07-31 01:10:00|135.42|132.62|135.5|132.7|135.91|133.11|135.25|132.45|0
1690766100000|2023-07-31 01:15:00|135.46|132.66|135.41|132.61|135.74|132.94|135.25|132.45|0
1690766400000|2023-07-31 01:20:00|135.37|132.57|135|132.2|135.41|132.61|134.92|132.12|0
1690766700000|2023-07-31 01:25:00|134.92|132.12|134.91|132.11|135.08|132.28|134.91|132.11|0
1690767000000|2023-07-31 01:30:00|134.83|132.03|134.58|131.78|135.08|132.28|134.58|131.78|0
1690767300000|2023-07-31 01:35:00|134.67|131.87|134.33|131.53|134.67|131.87|133.68|130.88|0
1690767600000|2023-07-31 01:40:00|134.3|131.5|134.83|132.03|134.91|132.11|133.84|131.04|0
1690767900000|2023-07-31 01:45:00|134.74|131.94|135.9|133.1|136.07|133.27|134.74|131.94|0
1690768200000|2023-07-31 01:50:00|135.98|133.18|136.23|133.43|136.73|133.93|135.65|132.85|0
1690768500000|2023-07-31 01:55:00|136.31|133.51|136.6|133.8|136.81|134.01|136.06|133.26|0
1690768800000|2023-07-31 02:00:00|136.64|133.84|135.98|133.18|137.14|134.34|135.98|133.18|0
1690769100000|2023-07-31 02:05:00|135.89|133.09|136.19|133.39|136.39|133.59|135.89|133.09|0
1690769400000|2023-07-31 02:10:00|136.22|133.42|137.47|134.67|137.56|134.76|136.14|133.34|0
1690769700000|2023-07-31 02:15:00|137.39|134.59|137.22|134.42|137.47|134.67|136.97|134.17|0
1690770000000|2023-07-31 02:20:00|137.14|134.34|137.14|134.34|137.55|134.75|137.05|134.25|0
1690770300000|2023-07-31 02:25:00|137.22|134.42|137.55|134.75|137.72|134.92|137.14|134.34|0
1690770600000|2023-07-31 02:30:00|137.51|134.71|137.34|134.54|137.76|134.96|137.3|134.5|0
1690770900000|2023-07-31 02:35:00|137.38|134.58|137.47|134.67|137.63|134.83|137.3|134.5|0
1690771200000|2023-07-31 02:40:00|137.38|134.58|137.13|134.33|137.55|134.75|137.13|134.33|0
1690771500000|2023-07-31 02:45:00|137.21|134.41|136.71|133.91|137.21|134.41|136.55|133.75|0
1690771800000|2023-07-31 02:50:00|136.79|133.99|136.84|134.04|136.96|134.16|136.79|133.99|0
1690772100000|2023-07-31 02:55:00|136.88|134.08|137.25|134.45|137.29|134.49|136.88|134.08|0
1690772400000|2023-07-31 03:00:00|137.21|134.41|137.96|135.16|138.38|135.58|137.21|134.41|0
1690772700000|2023-07-31 03:05:00|137.88|135.08|137.46|134.66|137.88|135.08|137.37|134.57|0
1690773000000|2023-07-31 03:10:00|137.42|134.62|137.2|134.4|137.46|134.66|137.2|134.4|0
1690773300000|2023-07-31 03:15:00|137.29|134.49|137.2|134.4|137.54|134.74|137.12|134.32|0
1690773600000|2023-07-31 03:20:00|137.29|134.49|137.33|134.53|137.62|134.82|137.24|134.44|0
1690773900000|2023-07-31 03:25:00|137.37|134.57|137.87|135.07|137.87|135.07|137.2|134.4|0
1690774200000|2023-07-31 03:30:00|137.91|135.11|138.12|135.32|138.2|135.4|137.78|134.98|0
1690774500000|2023-07-31 03:35:00|138.2|135.4|138.28|135.48|138.37|135.57|137.95|135.15|0
1690774800000|2023-07-31 03:40:00|138.2|135.4|138.28|135.48|138.45|135.65|138.2|135.4|0
1690775100000|2023-07-31 03:45:00|138.37|135.57|138.2|135.4|138.45|135.65|138.03|135.23|0
1690775400000|2023-07-31 03:50:00|138.11|135.31|138.2|135.4|138.24|135.44|138.03|135.23|0
1690775700000|2023-07-31 03:55:00|138.28|135.48|138.11|135.31|138.28|135.48|137.94|135.14|0
1690776000000|2023-07-31 04:00:00|138.19|135.39|138.11|135.31|138.95|136.15|138.11|135.31|0
1690776300000|2023-07-31 04:05:00|138.19|135.39|138.36|135.56|138.44|135.64|138.15|135.35|0
1690776600000|2023-07-31 04:10:00|138.44|135.64|138.27|135.47|138.53|135.73|138.27|135.47|0
1690776900000|2023-07-31 04:15:00|138.23|135.43|138.27|135.47|138.4|135.6|138.19|135.39|0
1690777200000|2023-07-31 04:20:00|138.19|135.39|138.02|135.22|138.27|135.47|137.94|135.14|0
1690777500000|2023-07-31 04:25:00|138.1|135.3|138.1|135.3|138.35|135.55|137.93|135.13|0
1690777800000|2023-07-31 04:30:00|138.02|135.22|138.23|135.43|138.31|135.51|138.02|135.22|0
1690778100000|2023-07-31 04:35:00|138.18|135.38|138.52|135.72|138.56|135.76|138.18|135.38|0
1690778400000|2023-07-31 04:40:00|138.6|135.8|138.26|135.46|138.6|135.8|138.1|135.3|0
1690778700000|2023-07-31 04:45:00|138.18|135.38|137.93|135.13|138.26|135.46|137.89|135.09|0
1690779000000|2023-07-31 04:50:00|137.89|135.09|137.84|135.04|137.93|135.13|137.76|134.96|0
1690779300000|2023-07-31 04:55:00|137.88|135.08|138.01|135.21|138.01|135.21|137.67|134.87|0
1690779600000|2023-07-31 05:00:00|138.09|135.29|138.17|135.37|138.34|135.54|137.92|135.12|0
1690779900000|2023-07-31 05:05:00|138.26|135.46|138.17|135.37|138.51|135.71|137.75|134.95|0
1690780200000|2023-07-31 05:10:00|138.09|135.29|137.42|134.62|138.09|135.29|137.25|134.45|0
1690780500000|2023-07-31 05:15:00|137.46|134.66|137.08|134.28|137.58|134.78|137.08|134.28|0
1690780800000|2023-07-31 05:20:00|137.12|134.32|137.25|134.45|137.41|134.61|137|134.2|0
1690781100000|2023-07-31 05:25:00|137.21|134.41|137.41|134.61|137.41|134.61|136.99|134.19|0
1690781400000|2023-07-31 05:30:00|137.5|134.7|136.91|134.11|137.5|134.7|136.91|134.11|0
1690781700000|2023-07-31 05:35:00|136.87|134.07|136.99|134.19|137.07|134.27|136.66|133.86|0
1690782000000|2023-07-31 05:40:00|137.16|134.36|137.07|134.27|137.16|134.36|136.82|134.02|0
1690782300000|2023-07-31 05:45:00|137.03|134.23|136.9|134.1|137.07|134.27|136.82|134.02|0
1690782600000|2023-07-31 05:50:00|136.86|134.06|136.49|133.69|136.86|134.06|136.4|133.6|0
1690782900000|2023-07-31 05:55:00|136.57|133.77|136.82|134.02|136.82|134.02|136.4|133.6|0
1690783200000|2023-07-31 06:00:00|136.57|133.77|136.57|133.77|137.32|134.52|136.32|133.52|0
1690783500000|2023-07-31 06:05:00|136.45|134.05|135.78|133.38|136.45|134.05|135.7|133.3|0
1690783800000|2023-07-31 06:10:00|135.7|133.3|135.04|132.64|136.03|133.63|134.95|132.55|0
1690784100000|2023-07-31 06:15:00|135|132.6|134.83|132.43|135.12|132.72|134.79|132.39|0
1690784400000|2023-07-31 06:20:00|134.87|132.47|135.12|132.72|135.12|132.72|134.79|132.39|0
1690784700000|2023-07-31 06:25:00|135.03|132.63|135.03|132.63|135.11|132.71|134.78|132.38|0
1690785000000|2023-07-31 06:30:00|135.11|132.71|135.36|132.96|135.36|132.96|135.03|132.63|0
1690785300000|2023-07-31 06:35:00|135.28|132.88|135.28|132.88|135.36|132.96|135.11|132.71|0
1690785600000|2023-07-31 06:40:00|135.36|132.96|135.27|132.87|135.44|133.04|135.15|132.75|0
1690785900000|2023-07-31 06:45:00|135.32|132.92|135.44|133.04|135.77|133.37|135.32|132.92|0
1690786200000|2023-07-31 06:50:00|135.52|133.12|136.02|133.62|136.1|133.7|135.27|132.87|0
1690786500000|2023-07-31 06:55:00|136.1|133.7|136.18|133.78|136.68|134.28|136.1|133.7|0
1690786800000|2023-07-31 07:00:00|136.1|133.7|135.93|133.53|136.68|134.28|135.81|133.41|0
1690787100000|2023-07-31 07:05:00|135.85|133.45|136.51|134.11|136.68|134.28|135.68|133.28|0
1690787400000|2023-07-31 07:10:00|136.6|134.2|135.93|133.53|136.68|134.28|135.85|133.45|0
1690787700000|2023-07-31 07:15:00|135.85|133.45|135.1|132.7|135.93|133.53|134.93|132.53|0
1690788000000|2023-07-31 07:20:00|135.02|132.62|135.1|132.7|135.43|133.03|134.85|132.45|0
1690788300000|2023-07-31 07:25:00|135.01|132.61|134.76|132.36|135.26|132.86|134.68|132.28|0
1690788600000|2023-07-31 07:30:00|134.68|132.28|134.35|131.95|134.76|132.36|134.31|131.91|0
1690788900000|2023-07-31 07:35:00|134.43|132.03|135.59|133.19|135.63|133.23|134.43|132.03|0
1690789200000|2023-07-31 07:40:00|135.67|133.27|135.92|133.52|136.08|133.68|135.67|133.27|0
1690789500000|2023-07-31 07:45:00|136|133.6|136.67|134.27|136.83|134.43|135.84|133.44|0
1690789800000|2023-07-31 07:50:00|136.58|134.18|135.92|133.52|136.58|134.18|135.83|133.43|0
1690790100000|2023-07-31 07:55:00|136|133.6|135.91|133.51|136|133.6|135.5|133.1|0
1690790400000|2023-07-31 08:00:00|135.83|133.43|134.52|132.12|135.83|133.43|134.18|131.78|0
1690790700000|2023-07-31 08:05:00|134.44|132.04|133.78|131.38|134.52|132.12|133.78|131.38|0
1690791000000|2023-07-31 08:10:00|133.86|131.46|134.27|131.87|134.43|132.03|133.69|131.29|0
1690791300000|2023-07-31 08:15:00|134.19|131.79|134.35|131.95|134.52|132.12|134.02|131.62|0
1690791600000|2023-07-31 08:20:00|134.27|131.87|134.43|132.03|134.68|132.28|134.27|131.87|0
1690791900000|2023-07-31 08:25:00|134.47|132.07|134.18|131.78|134.68|132.28|134.1|131.7|0
1690792200000|2023-07-31 08:30:00|134.26|131.86|133.44|131.04|134.26|131.86|133.44|131.04|0
1690792500000|2023-07-31 08:35:00|133.52|131.12|133.77|131.37|133.93|131.53|133.44|131.04|0
1690792800000|2023-07-31 08:40:00|133.68|131.28|133.68|131.28|133.85|131.45|133.36|130.96|0
1690793100000|2023-07-31 08:45:00|133.77|131.37|133.52|131.12|133.85|131.45|133.35|130.95|0
1690793400000|2023-07-31 08:50:00|133.6|131.2|133.89|131.49|134.14|131.74|133.31|130.91|0
1690793700000|2023-07-31 08:55:00|133.81|131.41|133.56|131.16|133.97|131.57|133.48|131.08|0
1690794000000|2023-07-31 09:00:00|133.64|131.24|133.47|131.07|133.8|131.4|133.39|130.99|0
1690794300000|2023-07-31 09:05:00|133.44|131.04|133.31|130.91|133.47|131.07|133.06|130.66|0
1690794600000|2023-07-31 09:10:00|133.23|130.83|133.64|131.24|133.8|131.4|133.23|130.83|0
1690794900000|2023-07-31 09:15:00|133.68|131.28|133.55|131.15|133.72|131.32|133.39|130.99|0
1690795200000|2023-07-31 09:20:00|133.47|131.07|133.55|131.15|133.72|131.32|133.39|130.99|0
1690795500000|2023-07-31 09:25:00|133.63|131.23|133.63|131.23|133.71|131.31|133.47|131.07|0
1690795800000|2023-07-31 09:30:00|133.71|131.31|134.12|131.72|134.29|131.89|133.63|131.23|0
1690796100000|2023-07-31 09:35:00|134.2|131.8|133.83|131.43|134.2|131.8|133.63|131.23|0
1690796400000|2023-07-31 09:40:00|133.96|131.56|134.45|132.05|134.45|132.05|133.87|131.47|0
1690796700000|2023-07-31 09:45:00|134.53|132.13|134.36|131.96|134.78|132.38|134.28|131.88|0
1690797000000|2023-07-31 09:50:00|134.45|132.05|134.12|131.72|134.45|132.05|134.12|131.72|0
1690797300000|2023-07-31 09:55:00|134.16|131.76|134.36|131.96|134.53|132.13|134.16|131.76|0
1690797600000|2023-07-31 10:00:00|134.28|131.88|134.52|132.12|134.57|132.17|134.28|131.88|0
1690797900000|2023-07-31 10:05:00|134.44|132.04|134.11|131.71|134.61|132.21|134.11|131.71|0
1690798200000|2023-07-31 10:10:00|134.19|131.79|134.36|131.96|134.36|131.96|134.19|131.79|0
1690798500000|2023-07-31 10:15:00|134.27|131.87|134.11|131.71|134.68|132.28|134.11|131.71|0
1690798800000|2023-07-31 10:20:00|134.03|131.63|133.94|131.54|134.19|131.79|133.86|131.46|0
1690799100000|2023-07-31 10:25:00|133.9|131.5|133.94|131.54|134.02|131.62|133.78|131.38|0
1690799400000|2023-07-31 10:30:00|134.02|131.62|133.77|131.37|134.1|131.7|133.77|131.37|0
1690799700000|2023-07-31 10:35:00|133.86|131.46|133.85|131.45|133.94|131.54|133.77|131.37|0
1690800000000|2023-07-31 10:40:00|133.82|131.42|133.69|131.29|133.85|131.45|133.61|131.21|0
1690800300000|2023-07-31 10:45:00|133.61|131.21|133.77|131.37|133.93|131.53|133.61|131.21|0
1690800600000|2023-07-31 10:50:00|133.69|131.29|133.52|131.12|133.77|131.37|133.52|131.12|0
1690800900000|2023-07-31 10:55:00|133.56|131.16|133.27|130.87|133.69|131.29|133.24|130.84|0
1690801200000|2023-07-31 11:00:00|133.36|130.96|133.19|130.79|133.44|131.04|133.19|130.79|0
1690801500000|2023-07-31 11:05:00|133.11|130.71|133.11|130.71|133.19|130.79|133.03|130.63|0
1690801800000|2023-07-31 11:10:00|133.03|130.63|132.7|130.3|133.03|130.63|132.7|130.3|0
1690802100000|2023-07-31 11:15:00|132.78|130.38|133.02|130.62|133.11|130.71|132.7|130.3|0
1690802400000|2023-07-31 11:20:00|133.1|130.7|133.02|130.62|133.43|131.03|133.02|130.62|0
1690802700000|2023-07-31 11:25:00|132.94|130.54|132.74|130.34|133.23|130.83|132.74|130.34|0
1690803000000|2023-07-31 11:30:00|132.78|130.38|133.26|130.86|133.35|130.95|132.77|130.37|0
1690803300000|2023-07-31 11:35:00|133.35|130.95|133.02|130.62|133.43|131.03|132.94|130.54|0
1690803600000|2023-07-31 11:40:00|132.94|130.54|133.02|130.62|133.02|130.62|132.93|130.53|0
1690803900000|2023-07-31 11:45:00|132.93|130.53|132.85|130.45|133.1|130.7|132.85|130.45|0
1690804200000|2023-07-31 11:50:00|132.93|130.53|132.6|130.2|133.01|130.61|132.6|130.2|0
1690804500000|2023-07-31 11:55:00|132.52|130.12|132.36|129.96|132.6|130.2|132.36|129.96|0
1690804800000|2023-07-31 12:00:00|132.44|130.04|132.36|129.96|132.56|130.16|132.19|129.79|0
1690805100000|2023-07-31 12:05:00|132.4|130|132.6|130.2|132.6|130.2|132.36|129.96|0
1690805400000|2023-07-31 12:10:00|132.52|130.12|132.52|130.12|132.68|130.28|132.35|129.95|0
1690805700000|2023-07-31 12:15:00|132.6|130.2|132.56|130.16|132.68|130.28|132.27|129.87|0
1690806000000|2023-07-31 12:20:00|132.51|130.11|132.76|130.36|132.92|130.52|132.51|130.11|0
1690806300000|2023-07-31 12:25:00|132.68|130.28|132.43|130.03|132.84|130.44|132.35|129.95|0
1690806600000|2023-07-31 12:30:00|132.39|129.99|132.02|129.62|132.51|130.11|132.02|129.62|0
1690806900000|2023-07-31 12:35:00|132.1|129.7|131.78|129.38|132.18|129.78|131.7|129.3|0
1690807200000|2023-07-31 12:40:00|131.7|129.3|131.29|128.89|131.7|129.3|131.29|128.89|0
1690807500000|2023-07-31 12:45:00|131.21|128.81|130.96|128.56|131.37|128.97|130.96|128.56|0
1690807800000|2023-07-31 12:50:00|130.88|128.48|130.88|128.48|131.21|128.81|130.88|128.48|0
1690808100000|2023-07-31 12:55:00|130.96|128.56|131.28|128.88|131.29|128.89|130.88|128.48|0
1690808400000|2023-07-31 13:00:00|131.37|128.97|131.69|129.29|131.77|129.37|131.28|128.88|0
1690808700000|2023-07-31 13:05:00|131.77|129.37|131.85|129.45|131.93|129.53|131.61|129.21|0
1690809000000|2023-07-31 13:10:00|131.77|129.37|131.85|129.45|132.01|129.61|131.77|129.37|0
1690809300000|2023-07-31 13:15:00|132.01|129.61|132.17|129.77|132.25|129.85|131.76|129.36|0
1690809600000|2023-07-31 13:20:00|132.25|129.85|132.01|129.61|132.33|129.93|131.84|129.44|0
1690809900000|2023-07-31 13:25:00|131.93|129.53|133.31|130.91|133.31|130.91|131.84|129.44|0
1690810200000|2023-07-31 13:30:00|133.23|130.83|133.55|131.15|133.72|131.32|132|129.6|0
1690810500000|2023-07-31 13:35:00|133.31|130.91|132.41|130.01|133.63|131.23|132.16|129.76|0
1690810800000|2023-07-31 13:40:00|132.33|129.93|131.59|129.19|132.41|130.01|130.87|128.47|0
1690811100000|2023-07-31 13:45:00|131.27|128.87|132.56|130.16|132.72|130.32|130.79|128.39|0
1690811400000|2023-07-31 13:50:00|132.32|129.92|133.13|130.73|133.29|130.89|131.67|129.27|0
1690811700000|2023-07-31 13:55:00|133.21|130.81|135.59|133.19|136.84|134.44|133.21|130.81|0
1690812000000|2023-07-31 14:00:00|135.34|132.94|135.34|132.94|136.42|134.02|135.34|132.94|0
1690812300000|2023-07-31 14:05:00|135.18|132.78|134.19|131.79|135.18|132.78|134.02|131.62|0
1690812600000|2023-07-31 14:10:00|134.27|131.87|134.19|131.79|134.76|132.36|133.94|131.54|0
1690812900000|2023-07-31 14:15:00|133.94|131.54|134.27|131.87|134.43|132.03|133.61|131.21|0
1690813200000|2023-07-31 14:20:00|134.35|131.95|133.61|131.21|134.35|131.95|133.53|131.13|0
1690813500000|2023-07-31 14:25:00|133.53|131.13|132.96|130.56|133.85|131.45|132.96|130.56|0
1690813800000|2023-07-31 14:30:00|132.87|130.47|134.26|131.86|134.67|132.27|132.55|130.15|0
1690814100000|2023-07-31 14:35:00|134.34|131.94|133.52|131.12|134.67|132.27|133.44|131.04|0
1690814400000|2023-07-31 14:40:00|133.44|131.04|133.28|130.88|133.77|131.37|133.03|130.63|0
1690814700000|2023-07-31 14:45:00|133.19|130.79|133.19|130.79|134.5|132.1|133.03|130.63|0
1690815000000|2023-07-31 14:50:00|133.36|130.96|133.76|131.36|133.76|131.36|133.27|130.87|0
1690815300000|2023-07-31 14:55:00|133.68|131.28|133.52|131.12|133.76|131.36|133.03|130.63|0
1690815600000|2023-07-31 15:00:00|133.43|131.03|133.19|130.79|133.92|131.52|133.11|130.71|0
1690815900000|2023-07-31 15:05:00|133.11|130.71|133.75|131.35|134|131.6|132.57|130.17|0
1690816200000|2023-07-31 15:10:00|133.83|131.43|133.91|131.51|133.91|131.51|133.18|130.78|0
1690816500000|2023-07-31 15:15:00|133.83|131.43|134.07|131.67|134.65|132.25|133.83|131.43|0
1690816800000|2023-07-31 15:20:00|133.99|131.59|134.89|132.49|134.97|132.57|133.99|131.59|0
1690817100000|2023-07-31 15:25:00|134.97|132.57|134.89|132.49|135.47|133.07|134.73|132.33|0
1690817400000|2023-07-31 15:30:00|134.97|132.57|135.88|133.48|136.96|134.56|134.73|132.33|0
1690817700000|2023-07-31 15:35:00|135.96|133.56|135.46|133.06|135.96|133.56|135.05|132.65|0
1690818000000|2023-07-31 15:40:00|135.38|132.98|135.54|133.14|136.04|133.64|135.38|132.98|0
1690818300000|2023-07-31 15:45:00|135.63|133.23|135.05|132.65|135.79|133.39|134.88|132.48|0
1690818600000|2023-07-31 15:50:00|135.21|132.81|136.7|134.3|136.87|134.47|135.21|132.81|0
1690818900000|2023-07-31 15:55:00|136.62|134.22|136.12|133.72|136.62|134.22|135.79|133.39|0
1690819200000|2023-07-31 16:00:00|136.03|133.63|135.62|133.22|136.12|133.72|135.29|132.89|0
1690819500000|2023-07-31 16:05:00|135.7|133.3|135.95|133.55|136.45|134.05|135.62|133.22|0
1690819800000|2023-07-31 16:10:00|136.03|133.63|136.03|133.63|136.36|133.96|135.54|133.14|0
1690820100000|2023-07-31 16:15:00|136.11|133.71|135.53|133.13|136.53|134.13|135.37|132.97|0
1690820400000|2023-07-31 16:20:00|135.45|133.05|135.28|132.88|135.78|133.38|135.12|132.72|0
1690820700000|2023-07-31 16:25:00|135.2|132.8|135.2|132.8|135.53|133.13|135.12|132.72|0
1690821000000|2023-07-31 16:30:00|135.28|132.88|135.78|133.38|135.86|133.46|135.12|132.72|0
1690821300000|2023-07-31 16:35:00|135.86|133.46|135.94|133.54|136.27|133.87|135.69|133.29|0
1690821600000|2023-07-31 16:40:00|136.02|133.62|136.1|133.7|136.77|134.37|136.02|133.62|0
1690821900000|2023-07-31 16:45:00|136.35|133.95|136.27|133.87|136.85|134.45|136.18|133.78|0
1690822200000|2023-07-31 16:50:00|136.43|134.03|136.68|134.28|137.1|134.7|136.43|134.03|0
1690822500000|2023-07-31 16:55:00|136.76|134.36|137.18|134.78|137.51|135.11|136.76|134.36|0
1690822800000|2023-07-31 17:00:00|137.26|134.86|137.68|135.28|138.35|135.95|137.09|134.69|0
1690823100000|2023-07-31 17:05:00|137.76|135.36|136.34|133.94|137.93|135.53|136.26|133.86|0
1690823400000|2023-07-31 17:10:00|136.26|133.86|136.34|133.94|136.42|134.02|135.85|133.45|0
1690823700000|2023-07-31 17:15:00|136.42|134.02|137.59|135.19|137.84|135.44|136.34|133.94|0
1690824000000|2023-07-31 17:20:00|137.67|135.27|137.25|134.85|137.67|135.27|136.92|134.52|0
1690824300000|2023-07-31 17:25:00|137.17|134.77|137.08|134.68|137.5|135.1|136.42|134.02|0
1690824600000|2023-07-31 17:30:00|137.17|134.77|136.25|133.85|137.25|134.85|136.17|133.77|0
1690824900000|2023-07-31 17:35:00|136.17|133.77|135.34|132.94|136.25|133.85|135.34|132.94|0
1690825200000|2023-07-31 17:40:00|135.42|133.02|135.59|133.19|136|133.6|135.42|133.02|0
1690825500000|2023-07-31 17:45:00|135.67|133.27|135.75|133.35|136.25|133.85|135.59|133.19|0
1690825800000|2023-07-31 17:50:00|135.83|133.43|136.58|134.18|136.66|134.26|135.83|133.43|0
1690826100000|2023-07-31 17:55:00|136.66|134.26|136.24|133.84|136.66|134.26|136.08|133.68|0
1690826400000|2023-07-31 18:00:00|136.16|133.76|135.99|133.59|136.33|133.93|135.75|133.35|0
1690826700000|2023-07-31 18:05:00|135.91|133.51|136.83|134.43|136.91|134.51|135.23|132.83|0
1690827000000|2023-07-31 18:10:00|136.91|134.51|136.99|134.59|137.16|134.76|136.58|134.18|0
1690827300000|2023-07-31 18:15:00|137.03|134.63|136.99|134.59|137.07|134.67|136.57|134.17|0
1690827600000|2023-07-31 18:20:00|137.07|134.67|137.15|134.75|137.49|135.09|136.66|134.26|0
1690827900000|2023-07-31 18:25:00|137.24|134.84|136.99|134.59|137.57|135.17|136.65|134.25|0
1690828200000|2023-07-31 18:30:00|136.9|134.5|136.65|134.25|137.32|134.92|136.57|134.17|0
1690828500000|2023-07-31 18:35:00|136.57|134.17|136.9|134.5|137.32|134.92|136.24|133.84|0
1690828800000|2023-07-31 18:40:00|136.98|134.58|136.81|134.41|137.15|134.75|136.48|134.08|0
1690829100000|2023-07-31 18:45:00|136.9|134.5|136.32|133.92|137.23|134.83|136.32|133.92|0
1690829400000|2023-07-31 18:50:00|136.23|133.83|136.15|133.75|136.32|133.92|135.65|133.25|0
1690829700000|2023-07-31 18:55:00|136.07|133.67|135.73|133.33|136.15|133.75|135.32|132.92|0
1690830000000|2023-07-31 19:00:00|135.65|133.25|136.72|134.32|136.81|134.41|135.57|133.17|0
1690830300000|2023-07-31 19:05:00|136.81|134.41|137.14|134.74|137.14|134.74|136.72|134.32|0
1690830600000|2023-07-31 19:10:00|137.22|134.82|137.39|134.99|137.64|135.24|136.89|134.49|0
1690830900000|2023-07-31 19:15:00|137.3|134.9|136.89|134.49|137.64|135.24|136.8|134.4|0
1690831200000|2023-07-31 19:20:00|136.97|134.57|137.38|134.98|137.38|134.98|136.47|134.07|0
1690831500000|2023-07-31 19:25:00|137.3|134.9|136.88|134.48|137.55|135.15|136.8|134.4|0
1690831800000|2023-07-31 19:30:00|136.8|134.4|137.55|135.15|137.8|135.4|136.55|134.15|0
1690832100000|2023-07-31 19:35:00|137.63|135.23|138.38|135.98|138.47|136.07|137.3|134.9|0
1690832400000|2023-07-31 19:40:00|138.47|136.07|137.63|135.23|138.47|136.07|137.54|135.14|0
1690832700000|2023-07-31 19:45:00|137.71|135.31|138.55|136.15|139.05|136.65|137.29|134.89|0
1690833000000|2023-07-31 19:50:00|138.63|136.23|136.71|134.31|138.8|136.4|136.54|134.14|0
1690833300000|2023-07-31 19:55:00|136.87|134.47|133.26|130.86|136.87|134.47|133.26|130.86|0
1690833600000|2023-07-31 20:00:00|133.09|130.69|133.09|130.69|133.5|131.1|132.85|130.45|0
1690833900000|2023-07-31 20:05:00|133.17|130.77|133.09|130.69|133.33|130.93|133.01|130.61|0
1690834200000|2023-07-31 20:10:00|133.01|130.61|132.76|130.36|133.05|130.65|132.6|130.2|0
1690834500000|2023-07-31 20:15:00|133.21|130.41|132.56|129.76|133.21|130.41|132.48|129.68|0
1690834800000|2023-07-31 20:20:00|132.64|129.84|132.64|129.84|132.64|129.84|132.47|129.67|0
1690835100000|2023-07-31 20:25:00|132.63|129.83|132.96|130.16|132.96|130.16|132.63|129.83|0
1690835400000|2023-07-31 20:30:00|132.88|130.08|132.96|130.16|132.96|130.16|132.71|129.91|0
1690835700000|2023-07-31 20:35:00|132.88|130.08|132.87|130.07|132.96|130.16|132.87|130.07|0
1690836000000|2023-07-31 20:40:00|132.84|130.04|132.95|130.15|133.04|130.24|132.84|130.04|0
1690836300000|2023-07-31 20:45:00|133.03|130.23|132.95|130.15|133.11|130.31|132.95|130.15|0
1690836600000|2023-07-31 20:50:00|132.87|130.07|132.87|130.07|132.95|130.15|132.87|130.07|0
1690836900000|2023-07-31 20:55:00|132.79|129.99|132.83|130.03|132.87|130.07|132.71|129.91|0
1690837200000|2023-07-31 21:00:00|132.82|130.02|132.87|130.07|132.9|130.1|132.81|130.01|0
1690837500000|2023-07-31 21:05:00|132.9|130.1|132.92|130.12|133.01|130.21|132.86|130.06|0
1690837800000|2023-07-31 21:10:00|133.01|130.21|132.87|130.07|133.01|130.21|132.87|130.07|0
1690838100000|2023-07-31 21:15:00|132.86|130.06|132.86|130.06|132.86|130.06|132.86|130.06|0
1690838400000|2023-07-31 21:20:00|132.87|130.07|132.86|130.06|132.87|130.07|132.86|130.06|0
1690838700000|2023-07-31 21:25:00|132.87|130.07|132.88|130.08|132.89|130.09|132.84|130.04|0
1690839000000|2023-07-31 21:30:00|132.86|130.06|132.83|130.03|132.86|130.06|132.83|130.03|0
1690839300000|2023-07-31 21:35:00|132.84|130.04|132.89|130.09|132.9|130.1|132.84|130.04|0
1690839900000|2023-07-31 21:45:00|132.85|130.05|132.84|130.04|132.89|130.09|132.84|130.04|0
1690840200000|2023-07-31 21:50:00|132.83|130.03|132.83|130.03|132.83|130.03|132.82|130.02|0
1690840500000|2023-07-31 21:55:00|132.82|130.02|132.74|129.94|132.83|130.03|132.71|129.91|0
1690840800000|2023-07-31 22:00:00|132.73|129.93|132.44|129.64|132.73|129.93|132.36|129.56|0
1690841100000|2023-07-31 22:05:00|132.36|129.56|132.52|129.72|132.68|129.88|132.36|129.56|0
1690841400000|2023-07-31 22:10:00|132.6|129.8|132.44|129.64|132.6|129.8|132.44|129.64|0
1690841700000|2023-07-31 22:15:00|132.36|129.56|132.6|129.8|132.6|129.8|132.36|129.56|0
1690842000000|2023-07-31 22:20:00|132.64|129.84|132.76|129.96|132.84|130.04|132.6|129.8|0
1690842300000|2023-07-31 22:25:00|132.68|129.88|133|130.2|133|130.2|132.68|129.88|0
1690842600000|2023-07-31 22:30:00|133.08|130.28|133.24|130.44|133.33|130.53|133.04|130.24|0
1690842900000|2023-07-31 22:35:00|133.16|130.36|133.24|130.44|133.24|130.44|133.08|130.28|0
1690843200000|2023-07-31 22:40:00|133.16|130.36|133.24|130.44|133.32|130.52|133.16|130.36|0
1690843500000|2023-07-31 22:45:00|133.28|130.48|133.16|130.36|133.32|130.52|133.16|130.36|0
1690843800000|2023-07-31 22:50:00|133.24|130.44|133.48|130.68|133.48|130.68|133.08|130.28|0
1690844100000|2023-07-31 22:55:00|133.4|130.6|133.4|130.6|133.4|130.6|133.32|130.52|0
1690844400000|2023-07-31 23:00:00|133.32|130.52|133.32|130.52|133.4|130.6|133.23|130.43|0
1690844700000|2023-07-31 23:05:00|133.36|130.56|133.48|130.68|133.48|130.68|133.36|130.56|0
1690845000000|2023-07-31 23:10:00|133.39|130.59|133.39|130.59|133.48|130.68|133.39|130.59|0
1690845300000|2023-07-31 23:15:00|133.31|130.51|133.47|130.67|133.47|130.67|133.27|130.47|0
1690845600000|2023-07-31 23:20:00|133.39|130.59|133.39|130.59|133.47|130.67|133.39|130.59|0
1690845900000|2023-07-31 23:25:00|133.55|130.75|133.63|130.83|133.63|130.83|133.55|130.75|0
1690846200000|2023-07-31 23:30:00|133.55|130.75|133.47|130.67|133.55|130.75|133.47|130.67|0
1690846500000|2023-07-31 23:35:00|133.43|130.63|133.39|130.59|133.43|130.63|133.14|130.34|0
1690846800000|2023-07-31 23:40:00|133.47|130.67|133.47|130.67|133.47|130.67|133.38|130.58|0
1690847100000|2023-07-31 23:45:00|133.46|130.66|133.3|130.5|133.46|130.66|133.3|130.5|0
1690847400000|2023-07-31 23:50:00|133.38|130.58|133.38|130.58|133.38|130.58|133.3|130.5|0
1690847700000|2023-07-31 23:55:00|133.3|130.5|133.3|130.5|133.38|130.58|133.3|130.5|0
1690848000000|2023-08-01 00:00:00|133.46|130.66|133.05|130.25|133.46|130.66|133.05|130.25|0
1690848300000|2023-08-01 00:05:00|133.09|130.29|133.21|130.41|133.38|130.58|133.05|130.25|0
1690848600000|2023-08-01 00:10:00|133.13|130.33|133.05|130.25|133.21|130.41|132.97|130.17|0
1690848900000|2023-08-01 00:15:00|133.13|130.33|134.22|131.42|134.47|131.67|132.97|130.17|0
1690849200000|2023-08-01 00:20:00|134.14|131.34|134.02|131.22|134.22|131.42|133.98|131.18|0
1690849500000|2023-08-01 00:25:00|134.06|131.26|134.2|131.4|134.2|131.4|133.87|131.07|0
1690849800000|2023-08-01 00:30:00|134.28|131.48|134.09|131.29|134.28|131.48|133.93|131.13|0
1690850100000|2023-08-01 00:35:00|134.13|131.33|134.17|131.37|134.17|131.37|133.92|131.12|0
1690850400000|2023-08-01 00:40:00|134.13|131.33|134.08|131.28|134.17|131.37|134|131.2|0
1690850700000|2023-08-01 00:45:00|134|131.2|133.59|130.79|134.05|131.25|133.59|130.79|0
1690851000000|2023-08-01 00:50:00|133.56|130.76|133.11|130.31|133.59|130.79|133.03|130.23|0
1690851300000|2023-08-01 00:55:00|133.19|130.39|133.02|130.22|133.27|130.47|133.02|130.22|0
1690851600000|2023-08-01 01:00:00|132.94|130.14|133.1|130.3|133.19|130.39|132.94|130.14|0
1690851900000|2023-08-01 01:05:00|133.18|130.38|133.1|130.3|133.35|130.55|133.06|130.26|0
1690852200000|2023-08-01 01:10:00|133.18|130.38|133.26|130.46|133.34|130.54|133.18|130.38|0
1690852500000|2023-08-01 01:15:00|133.18|130.38|132.78|129.98|133.26|130.46|132.78|129.98|0
1690852800000|2023-08-01 01:20:00|132.69|129.89|133.02|130.22|133.02|130.22|132.69|129.89|0
1690853100000|2023-08-01 01:25:00|132.94|130.14|132.77|129.97|133.18|130.38|132.69|129.89|0
1690853400000|2023-08-01 01:30:00|132.85|130.05|132.85|130.05|133.01|130.21|132.53|129.73|0
1690853700000|2023-08-01 01:35:00|132.81|130.01|132.93|130.13|133.17|130.37|132.81|130.01|0
1690854000000|2023-08-01 01:40:00|132.85|130.05|132.69|129.89|133.01|130.21|132.61|129.81|0
1690854300000|2023-08-01 01:45:00|132.73|129.93|132.68|129.88|133.09|130.29|132.6|129.8|0
1690854600000|2023-08-01 01:50:00|132.77|129.97|132.64|129.84|132.85|130.05|132.6|129.8|0
1690854900000|2023-08-01 01:55:00|132.6|129.8|132.44|129.64|132.68|129.88|132.04|129.24|0
1690855200000|2023-08-01 02:00:00|132.36|129.56|132.6|129.8|132.76|129.96|132.36|129.56|0
1690855500000|2023-08-01 02:05:00|132.68|129.88|132.84|130.04|132.84|130.04|132.6|129.8|0
1690855800000|2023-08-01 02:10:00|132.92|130.12|133|130.2|133.16|130.36|132.84|130.04|0
1690856100000|2023-08-01 02:15:00|133.08|130.28|132.84|130.04|133.08|130.28|132.84|130.04|0
1690856400000|2023-08-01 02:20:00|132.92|130.12|132.59|129.79|132.92|130.12|132.51|129.71|0
1690856700000|2023-08-01 02:25:00|132.51|129.71|132.59|129.79|132.67|129.87|132.51|129.71|0
1690857000000|2023-08-01 02:30:00|132.51|129.71|132.67|129.87|132.75|129.95|132.51|129.71|0
1690857300000|2023-08-01 02:35:00|132.63|129.83|132.75|129.95|132.75|129.95|132.51|129.71|0
1690857600000|2023-08-01 02:40:00|132.67|129.87|132.83|130.03|132.83|130.03|132.59|129.79|0
1690857900000|2023-08-01 02:45:00|132.75|129.95|133.07|130.27|133.15|130.35|132.75|129.95|0
1690858200000|2023-08-01 02:50:00|132.99|130.19|133.15|130.35|133.31|130.51|132.99|130.19|0
1690858500000|2023-08-01 02:55:00|133.23|130.43|133.23|130.43|133.31|130.51|133.15|130.35|0
1690858800000|2023-08-01 03:00:00|133.15|130.35|133.23|130.43|133.23|130.43|133.07|130.27|0
1690859100000|2023-08-01 03:05:00|133.15|130.35|132.98|130.18|133.15|130.35|132.98|130.18|0
1690859400000|2023-08-01 03:10:00|133.06|130.26|133.06|130.26|133.06|130.26|132.98|130.18|0
1690859700000|2023-08-01 03:15:00|133.14|130.34|133.06|130.26|133.14|130.34|133.06|130.26|0
1690860000000|2023-08-01 03:20:00|132.98|130.18|132.98|130.18|133.06|130.26|132.98|130.18|0
1690860300000|2023-08-01 03:25:00|133.06|130.26|133.3|130.5|133.3|130.5|133.06|130.26|0
1690860600000|2023-08-01 03:30:00|133.46|130.66|133.54|130.74|133.54|130.74|133.3|130.5|0
1690860900000|2023-08-01 03:35:00|133.62|130.82|133.54|130.74|133.62|130.82|133.46|130.66|0
1690861200000|2023-08-01 03:40:00|133.46|130.66|133.38|130.58|133.54|130.74|133.38|130.58|0
1690861500000|2023-08-01 03:45:00|133.46|130.66|133.29|130.49|133.46|130.66|133.29|130.49|0
1690861800000|2023-08-01 03:50:00|133.38|130.58|133.21|130.41|133.38|130.58|133.21|130.41|0
1690862100000|2023-08-01 03:55:00|133.29|130.49|133.37|130.57|133.37|130.57|133.21|130.41|0
1690862400000|2023-08-01 04:00:00|133.33|130.53|133.13|130.33|133.37|130.57|133.09|130.29|0
1690862700000|2023-08-01 04:05:00|133.21|130.41|133.29|130.49|133.29|130.49|133.21|130.41|0
1690863000000|2023-08-01 04:10:00|133.37|130.57|133.37|130.57|133.37|130.57|133.29|130.49|0
1690863300000|2023-08-01 04:15:00|133.41|130.61|133.45|130.65|133.45|130.65|133.28|130.48|0
1690863600000|2023-08-01 04:20:00|133.37|130.57|133.28|130.48|133.37|130.57|133.28|130.48|0
1690863900000|2023-08-01 04:25:00|133.36|130.56|133.2|130.4|133.36|130.56|133.2|130.4|0
1690864200000|2023-08-01 04:30:00|133.12|130.32|132.87|130.07|133.28|130.48|132.87|130.07|0
1690864500000|2023-08-01 04:35:00|132.96|130.16|133.03|130.23|133.04|130.24|132.87|130.07|0
1690864800000|2023-08-01 04:40:00|133.08|130.28|133.28|130.48|133.36|130.56|133.03|130.23|0
1690865100000|2023-08-01 04:45:00|133.19|130.39|133.27|130.47|133.28|130.48|133.19|130.39|0
1690865400000|2023-08-01 04:50:00|133.19|130.39|133.11|130.31|133.27|130.47|133.03|130.23|0
1690865700000|2023-08-01 04:55:00|133.19|130.39|133.27|130.47|133.27|130.47|133.11|130.31|0
1690866000000|2023-08-01 05:00:00|133.35|130.55|133.23|130.43|133.35|130.55|133.11|130.31|0
1690866300000|2023-08-01 05:05:00|133.27|130.47|133.51|130.71|133.51|130.71|133.11|130.31|0
1690866600000|2023-08-01 05:10:00|133.59|130.79|133.51|130.71|133.59|130.79|133.51|130.71|0
1690866900000|2023-08-01 05:15:00|133.59|130.79|133.75|130.95|133.75|130.95|133.51|130.71|0
1690867200000|2023-08-01 05:20:00|133.67|130.87|133.75|130.95|133.75|130.95|133.59|130.79|0
1690867500000|2023-08-01 05:25:00|133.71|130.91|133.59|130.79|133.75|130.95|133.51|130.71|0
1690867800000|2023-08-01 05:30:00|133.67|130.87|133.67|130.87|133.75|130.95|133.59|130.79|0
1690868100000|2023-08-01 05:35:00|133.75|130.95|133.75|130.95|133.75|130.95|133.66|130.86|0
1690868400000|2023-08-01 05:40:00|133.83|131.03|133.99|131.19|134.07|131.27|133.83|131.03|0
1690868700000|2023-08-01 05:45:00|134.07|131.27|133.99|131.19|134.07|131.27|133.91|131.11|0
1690869000000|2023-08-01 05:50:00|133.95|131.15|133.99|131.19|133.99|131.19|133.9|131.1|0
1690869300000|2023-08-01 05:55:00|133.9|131.1|133.74|130.94|133.9|131.1|133.74|130.94|0
1690869600000|2023-08-01 06:00:00|133.9|131.1|134.06|131.26|134.07|131.27|133.82|131.02|0
1690869900000|2023-08-01 06:05:00|133.7|131.3|133.94|131.54|134.19|131.79|133.7|131.3|0
1690870200000|2023-08-01 06:10:00|133.86|131.46|133.94|131.54|134.02|131.62|133.7|131.3|0
1690870500000|2023-08-01 06:15:00|133.86|131.46|134.02|131.62|134.1|131.7|133.78|131.38|0
1690870800000|2023-08-01 06:20:00|134.06|131.66|133.94|131.54|134.18|131.78|133.86|131.46|0
1690871100000|2023-08-01 06:25:00|133.98|131.58|134.1|131.7|134.1|131.7|133.86|131.46|0
1690871400000|2023-08-01 06:30:00|134.02|131.62|133.94|131.54|134.18|131.78|133.94|131.54|0
1690871700000|2023-08-01 06:35:00|133.85|131.45|134.18|131.78|134.18|131.78|133.85|131.45|0
1690872000000|2023-08-01 06:40:00|134.1|131.7|134.18|131.78|134.18|131.78|134.1|131.7|0
1690872300000|2023-08-01 06:45:00|134.1|131.7|134.38|131.98|134.42|132.02|134.09|131.69|0
1690872600000|2023-08-01 06:50:00|134.34|131.94|134.38|131.98|134.42|132.02|134.26|131.86|0
1690872900000|2023-08-01 06:55:00|134.42|132.02|134.5|132.1|134.66|132.26|134.34|131.94|0
1690873200000|2023-08-01 07:00:00|134.42|132.02|134.33|131.93|134.66|132.26|134.25|131.85|0
1690873500000|2023-08-01 07:05:00|134.42|132.02|135.23|132.83|135.32|132.92|134.33|131.93|0
1690873800000|2023-08-01 07:10:00|135.32|132.92|135.4|133|135.4|133|135.07|132.67|0
1690874100000|2023-08-01 07:15:00|135.31|132.91|135.48|133.08|135.48|133.08|135.15|132.75|0
1690874400000|2023-08-01 07:20:00|135.39|132.99|135.23|132.83|135.48|133.08|135.23|132.83|0
1690874700000|2023-08-01 07:25:00|135.15|132.75|135.23|132.83|135.31|132.91|134.82|132.42|0
1690875000000|2023-08-01 07:30:00|135.31|132.91|135.39|132.99|135.47|133.07|134.98|132.58|0
1690875300000|2023-08-01 07:35:00|135.31|132.91|135.14|132.74|135.31|132.91|134.98|132.58|0
1690875600000|2023-08-01 07:40:00|135.06|132.66|134.81|132.41|135.14|132.74|134.81|132.41|0
1690875900000|2023-08-01 07:45:00|134.73|132.33|135.22|132.82|135.3|132.9|134.73|132.33|0
1690876200000|2023-08-01 07:50:00|135.14|132.74|135.8|133.4|135.8|133.4|135.14|132.74|0
1690876500000|2023-08-01 07:55:00|135.88|133.48|135.88|133.48|136.29|133.89|135.79|133.39|0
1690876800000|2023-08-01 08:00:00|135.96|133.56|136.12|133.72|136.12|133.72|135.75|133.35|0
1690877100000|2023-08-01 08:05:00|136.04|133.64|136.62|134.22|136.7|134.3|136.04|133.64|0
1690877400000|2023-08-01 08:10:00|136.7|134.3|136.7|134.3|136.86|134.46|136.37|133.97|0
1690877700000|2023-08-01 08:15:00|136.86|134.46|137.03|134.63|137.19|134.79|136.66|134.26|0
1690878000000|2023-08-01 08:20:00|136.94|134.54|137.44|135.04|137.61|135.21|136.78|134.38|0
1690878300000|2023-08-01 08:25:00|137.52|135.12|137.69|135.29|137.69|135.29|137.19|134.79|0
1690878600000|2023-08-01 08:30:00|137.61|135.21|138.19|135.79|138.61|136.21|137.61|135.21|0
1690878900000|2023-08-01 08:35:00|138.1|135.7|137.15|134.75|138.19|135.79|137.1|134.7|0
1690879200000|2023-08-01 08:40:00|137.27|134.87|137.07|134.67|137.44|135.04|136.03|133.63|0
1690879500000|2023-08-01 08:45:00|137.15|134.75|137.74|135.34|137.99|135.59|137.15|134.75|0
1690879800000|2023-08-01 08:50:00|137.65|135.25|137.07|134.67|137.65|135.25|136.73|134.33|0
1690880100000|2023-08-01 08:55:00|136.98|134.58|136.73|134.33|137.07|134.67|136.4|134|0
1690880400000|2023-08-01 09:00:00|136.82|134.42|137.15|134.75|137.15|134.75|136.73|134.33|0
1690880700000|2023-08-01 09:05:00|137.06|134.66|137.15|134.75|137.31|134.91|136.73|134.33|0
1690881000000|2023-08-01 09:10:00|137.11|134.71|137.39|134.99|137.39|134.99|136.89|134.49|0
1690881300000|2023-08-01 09:15:00|137.48|135.08|137.64|135.24|137.81|135.41|137.39|134.99|0
1690881600000|2023-08-01 09:20:00|137.69|135.29|137.98|135.58|138.06|135.66|137.48|135.08|0
1690881900000|2023-08-01 09:25:00|137.89|135.49|137.89|135.49|138.14|135.74|137.81|135.41|0
1690882200000|2023-08-01 09:30:00|137.97|135.57|138.06|135.66|138.31|135.91|137.72|135.32|0
1690882500000|2023-08-01 09:35:00|138.14|135.74|138.05|135.65|138.14|135.74|137.72|135.32|0
1690882800000|2023-08-01 09:40:00|137.97|135.57|138.95|136.55|138.95|136.55|137.52|135.12|0
1690883100000|2023-08-01 09:45:00|138.87|136.47|138.53|136.13|138.87|136.47|138.37|135.97|0
1690883400000|2023-08-01 09:50:00|138.62|136.22|138.62|136.22|138.66|136.26|138.36|135.96|0
1690883700000|2023-08-01 09:55:00|138.66|136.26|137.86|135.46|138.87|136.47|137.78|135.38|0
1690884000000|2023-08-01 10:00:00|137.9|135.5|137.86|135.46|138.11|135.71|137.61|135.21|0
1690884300000|2023-08-01 10:05:00|137.94|135.54|137.77|135.37|137.94|135.54|137.57|135.17|0
1690884600000|2023-08-01 10:10:00|137.82|135.42|137.86|135.46|138.02|135.62|137.52|135.12|0
1690884900000|2023-08-01 10:15:00|137.77|135.37|137.85|135.45|137.86|135.46|137.69|135.29|0
1690885200000|2023-08-01 10:20:00|137.77|135.37|137.35|134.95|137.85|135.45|137.35|134.95|0
1690885500000|2023-08-01 10:25:00|137.27|134.87|137.52|135.12|137.52|135.12|137.19|134.79|0
1690885800000|2023-08-01 10:30:00|137.43|135.03|137.27|134.87|137.52|135.12|136.93|134.53|0
1690886100000|2023-08-01 10:35:00|137.18|134.78|137.02|134.62|137.18|134.78|136.93|134.53|0
1690886400000|2023-08-01 10:40:00|137.18|134.78|136.85|134.45|137.43|135.03|136.77|134.37|0
1690886700000|2023-08-01 10:45:00|136.93|134.53|136.76|134.36|137.01|134.61|136.76|134.36|0
1690887000000|2023-08-01 10:50:00|136.85|134.45|136.26|133.86|136.85|134.45|136.26|133.86|0
1690887300000|2023-08-01 10:55:00|136.97|134.57|136.72|134.32|137.13|134.73|136.72|134.32|0
1690887600000|2023-08-01 11:00:00|136.63|134.23|136.63|134.23|136.8|134.4|136.47|134.07|0
1690887900000|2023-08-01 11:05:00|136.59|134.19|136.8|134.4|136.96|134.56|136.59|134.19|0
1690888200000|2023-08-01 11:10:00|136.88|134.48|137.21|134.81|137.21|134.81|136.63|134.23|0
1690888500000|2023-08-01 11:15:00|137.25|134.85|137.46|135.06|137.46|135.06|137.12|134.72|0
1690888800000|2023-08-01 11:20:00|137.5|135.1|137.79|135.39|137.87|135.47|137.37|134.97|0
1690889100000|2023-08-01 11:25:00|137.83|135.43|138.2|135.8|138.28|135.88|137.7|135.3|0
1690889400000|2023-08-01 11:30:00|138.28|135.88|138.7|136.3|138.87|136.47|138.28|135.88|0
1690889700000|2023-08-01 11:35:00|138.78|136.38|138.7|136.3|138.95|136.55|138.62|136.22|0
1690890000000|2023-08-01 11:40:00|138.78|136.38|139.28|136.88|139.45|137.05|138.78|136.38|0
1690890300000|2023-08-01 11:45:00|139.2|136.8|138.61|136.21|139.2|136.8|138.45|136.05|0
1690890600000|2023-08-01 11:50:00|138.7|136.3|138.95|136.55|138.95|136.55|138.61|136.21|0
1690890900000|2023-08-01 11:55:00|138.99|136.59|139.2|136.8|139.28|136.88|138.99|136.59|0
1690891200000|2023-08-01 12:00:00|139.28|136.88|138.77|136.37|139.28|136.88|138.77|136.37|0
1690891500000|2023-08-01 12:05:00|138.86|136.46|139.53|137.13|139.7|137.3|138.77|136.37|0
1690891800000|2023-08-01 12:10:00|139.49|137.09|139.36|136.96|139.7|137.3|139.19|136.79|0
1690892100000|2023-08-01 12:15:00|139.44|137.04|139.02|136.62|139.53|137.13|138.85|136.45|0
1690892400000|2023-08-01 12:20:00|139.1|136.7|140.03|137.63|140.03|137.63|139.02|136.62|0
1690892700000|2023-08-01 12:25:00|139.94|137.54|140.7|138.3|140.79|138.39|139.82|137.42|0
1690893000000|2023-08-01 12:30:00|140.79|138.39|140.45|138.05|141.46|139.06|140.28|137.88|0
1690893300000|2023-08-01 12:35:00|140.53|138.13|140.13|137.73|141.12|138.72|139.54|137.14|0
1690893600000|2023-08-01 12:40:00|140.09|137.69|139.96|137.56|140.3|137.9|139.88|137.48|0
1690893900000|2023-08-01 12:45:00|139.88|137.48|140.51|138.11|140.51|138.11|139.8|137.4|0
1690894200000|2023-08-01 12:50:00|140.56|138.16|140.38|137.98|141.06|138.66|140.38|137.98|0
1690894500000|2023-08-01 12:55:00|140.47|138.07|140.04|137.64|140.47|138.07|139.96|137.56|0
1690894800000|2023-08-01 13:00:00|140.21|137.81|139.79|137.39|140.64|138.24|139.79|137.39|0
1690895100000|2023-08-01 13:05:00|139.7|137.3|139.96|137.56|140.04|137.64|139.37|136.97|0
1690895400000|2023-08-01 13:10:00|140.04|137.64|138.94|136.54|140.13|137.73|138.86|136.46|0
1690895700000|2023-08-01 13:15:00|138.86|136.46|139.11|136.71|139.36|136.96|138.69|136.29|0
1690896000000|2023-08-01 13:20:00|139.07|136.67|138.86|136.46|139.36|136.96|138.77|136.37|0
1690896300000|2023-08-01 13:25:00|139.02|136.62|138.77|136.37|139.36|136.96|138.77|136.37|0
1690896600000|2023-08-01 13:30:00|138.52|136.12|137.6|135.2|139.28|136.88|137.51|135.11|0
1690896900000|2023-08-01 13:35:00|137.68|135.28|137.83|135.43|138.75|136.35|136.52|134.12|0
1690897200000|2023-08-01 13:40:00|138.08|135.68|138.41|136.01|138.45|136.05|137.66|135.26|0
1690897500000|2023-08-01 13:45:00|138.37|135.97|138.49|136.09|138.99|136.59|137.99|135.59|0
1690897800000|2023-08-01 13:50:00|138.41|136.01|137.9|135.5|138.66|136.26|137.82|135.42|0
1690898100000|2023-08-01 13:55:00|137.82|135.42|137.78|135.38|138.24|135.84|137.4|135|0
1690898400000|2023-08-01 14:00:00|137.61|135.21|136.82|134.42|138.28|135.88|136.41|134.01|0
1690898700000|2023-08-01 14:05:00|136.66|134.26|137.65|135.25|138.23|135.83|136.41|134.01|0
1690899000000|2023-08-01 14:10:00|137.82|135.42|140.24|137.84|140.5|138.1|137.65|135.25|0
1690899300000|2023-08-01 14:15:00|140.41|138.01|141.34|138.94|141.94|139.54|139.99|137.59|0
1690899600000|2023-08-01 14:20:00|141.51|139.11|141|138.6|141.77|139.37|140.75|138.35|0
1690899900000|2023-08-01 14:25:00|141.09|138.69|140.75|138.35|141.51|139.11|140.49|138.09|0
1690900200000|2023-08-01 14:30:00|140.83|138.43|140.15|137.75|141.09|138.69|139.48|137.08|0
1690900500000|2023-08-01 14:35:00|140.32|137.92|139.48|137.08|140.32|137.92|139.14|136.74|0
1690900800000|2023-08-01 14:40:00|139.4|137|139.9|137.5|140.15|137.75|138.47|136.07|0
1690901100000|2023-08-01 14:45:00|139.98|137.58|138.8|136.4|140.07|137.67|138.72|136.32|0
1690901400000|2023-08-01 14:50:00|138.89|136.49|138.8|136.4|139.31|136.91|138.22|135.82|0
1690901700000|2023-08-01 14:55:00|138.89|136.49|140.04|137.64|140.46|138.06|138.27|135.87|0
1690902000000|2023-08-01 15:00:00|139.79|137.39|140.54|138.14|140.8|138.4|139.45|137.05|0
1690902300000|2023-08-01 15:05:00|140.37|137.97|140.2|137.8|140.88|138.48|139.87|137.47|0
1690902600000|2023-08-01 15:10:00|140.12|137.72|141.04|138.64|141.05|138.65|139.78|137.38|0
1690902900000|2023-08-01 15:15:00|140.96|138.56|140.87|138.47|141.55|139.15|140.45|138.05|0
1690903200000|2023-08-01 15:20:00|140.96|138.56|141.46|139.06|141.72|139.32|140.96|138.56|0
1690903500000|2023-08-01 15:25:00|141.55|139.15|140.2|137.8|141.63|139.23|139.78|137.38|0
1690903800000|2023-08-01 15:30:00|140.11|137.71|140.79|138.39|141.29|138.89|139.94|137.54|0
1690904100000|2023-08-01 15:35:00|140.78|138.38|140.36|137.96|141.12|138.72|140.28|137.88|0
1690904400000|2023-08-01 15:40:00|140.45|138.05|141.46|139.06|141.54|139.14|140.45|138.05|0
1690904700000|2023-08-01 15:45:00|141.54|139.14|141.12|138.72|141.71|139.31|141.12|138.72|0
1690905000000|2023-08-01 15:50:00|141.2|138.8|140.61|138.21|141.29|138.89|140.61|138.21|0
1690905300000|2023-08-01 15:55:00|140.69|138.29|140.52|138.12|141.03|138.63|140.19|137.79|0
1690905600000|2023-08-01 16:00:00|140.44|138.04|141.11|138.71|141.2|138.8|140.27|137.87|0
1690905900000|2023-08-01 16:05:00|141.07|138.67|140.77|138.37|141.37|138.97|140.69|138.29|0
1690906200000|2023-08-01 16:10:00|140.69|138.29|140.35|137.95|140.86|138.46|140.18|137.78|0
1690906500000|2023-08-01 16:15:00|140.27|137.87|141.11|138.71|141.11|138.71|140.1|137.7|0
1690906800000|2023-08-01 16:20:00|141.02|138.62|141.61|139.21|141.87|139.47|141.02|138.62|0
1690907100000|2023-08-01 16:25:00|141.53|139.13|141.78|139.38|142.12|139.72|141.28|138.88|0
1690907400000|2023-08-01 16:30:00|141.87|139.47|141.27|138.87|142.72|140.32|141.02|138.62|0
1690907700000|2023-08-01 16:35:00|141.36|138.96|141.27|138.87|141.44|139.04|141.02|138.62|0
1690908000000|2023-08-01 16:40:00|141.19|138.79|140.68|138.28|141.27|138.87|140.51|138.11|0
1690908300000|2023-08-01 16:45:00|140.59|138.19|140.93|138.53|141.01|138.61|140.51|138.11|0
1690908600000|2023-08-01 16:50:00|140.85|138.45|140.51|138.11|141.27|138.87|140.42|138.02|0
1690908900000|2023-08-01 16:55:00|140.59|138.19|139.92|137.52|140.67|138.27|139.83|137.43|0
1690909200000|2023-08-01 17:00:00|139.66|137.26|139.62|137.22|139.92|137.52|139.33|136.93|0
1690909500000|2023-08-01 17:05:00|139.66|137.26|140.08|137.68|140.08|137.68|139.41|137.01|0
1690909800000|2023-08-01 17:10:00|140.16|137.76|139.99|137.59|140.33|137.93|139.99|137.59|0
1690910100000|2023-08-01 17:15:00|140.08|137.68|140.25|137.85|140.41|138.01|139.66|137.26|0
1690910400000|2023-08-01 17:20:00|140.16|137.76|139.66|137.26|140.24|137.84|139.57|137.17|0
1690910700000|2023-08-01 17:25:00|139.74|137.34|139.91|137.51|139.99|137.59|139.65|137.25|0
1690911000000|2023-08-01 17:30:00|139.82|137.42|140.16|137.76|140.66|138.26|139.82|137.42|0
1690911300000|2023-08-01 17:35:00|140.07|137.67|141|138.6|141.08|138.68|140.07|137.67|0
1690911600000|2023-08-01 17:40:00|141.08|138.68|140.24|137.84|141.08|138.68|140.24|137.84|0
1690911900000|2023-08-01 17:45:00|140.32|137.92|140.24|137.84|140.57|138.17|140.24|137.84|0
1690912200000|2023-08-01 17:50:00|140.32|137.92|139.81|137.41|140.32|137.92|139.73|137.33|0
1690912500000|2023-08-01 17:55:00|139.9|137.5|139.48|137.08|139.98|137.58|139.39|136.99|0
1690912800000|2023-08-01 18:00:00|139.39|136.99|138.81|136.41|139.48|137.08|138.81|136.41|0
1690913100000|2023-08-01 18:05:00|138.72|136.32|138.97|136.57|139.47|137.07|138.64|136.24|0
1690913400000|2023-08-01 18:10:00|138.89|136.49|138.97|136.57|139.39|136.99|138.8|136.4|0
1690913700000|2023-08-01 18:15:00|139.05|136.65|137.97|135.57|139.05|136.65|137.72|135.32|0
1690914000000|2023-08-01 18:20:00|137.88|135.48|138.47|136.07|138.63|136.23|137.88|135.48|0
1690914300000|2023-08-01 18:25:00|138.38|135.98|139.05|136.65|139.47|137.07|138.13|135.73|0
1690914600000|2023-08-01 18:30:00|138.96|136.56|138.96|136.56|139.21|136.81|138.71|136.31|0
1690914900000|2023-08-01 18:35:00|138.88|136.48|138.29|135.89|138.88|136.48|138.13|135.73|0
1690915200000|2023-08-01 18:40:00|138.34|135.94|138.71|136.31|138.79|136.39|138.29|135.89|0
1690915500000|2023-08-01 18:45:00|138.63|136.23|138.12|135.72|138.88|136.48|138.04|135.64|0
1690915800000|2023-08-01 18:50:00|138.21|135.81|138.62|136.22|138.87|136.47|138.04|135.64|0
1690916100000|2023-08-01 18:55:00|138.71|136.31|138.54|136.14|139.21|136.81|138.37|135.97|0
1690916400000|2023-08-01 19:00:00|138.45|136.05|138.29|135.89|138.54|136.14|138.2|135.8|0
1690916700000|2023-08-01 19:05:00|138.2|135.8|137.78|135.38|138.37|135.97|137.75|135.35|0
1690917000000|2023-08-01 19:10:00|137.87|135.47|137.69|135.29|138.2|135.8|136.44|134.04|0
1690917300000|2023-08-01 19:15:00|137.61|135.21|137.94|135.54|137.94|135.54|137.36|134.96|0
1690917600000|2023-08-01 19:20:00|137.86|135.46|138.19|135.79|138.19|135.79|137.61|135.21|0
1690917900000|2023-08-01 19:25:00|138.1|135.7|138.19|135.79|138.69|136.29|138.02|135.62|0
1690918200000|2023-08-01 19:30:00|138.1|135.7|137.77|135.37|138.27|135.87|137.69|135.29|0
1690918500000|2023-08-01 19:35:00|137.85|135.45|138.68|136.28|138.85|136.45|137.77|135.37|0
1690918800000|2023-08-01 19:40:00|138.77|136.37|139.44|137.04|139.77|137.37|138.6|136.2|0
1690919100000|2023-08-01 19:45:00|139.52|137.12|138.26|135.86|139.69|137.29|138.26|135.86|0
1690919400000|2023-08-01 19:50:00|138.01|135.61|137.68|135.28|138.26|135.86|137.43|135.03|0
1690919700000|2023-08-01 19:55:00|138.18|135.78|138.93|136.53|139.1|136.7|138.18|135.78|0
1690920000000|2023-08-01 20:00:00|139.01|136.61|139.6|137.2|139.6|137.2|139.01|136.61|0
1690920300000|2023-08-01 20:05:00|139.77|137.37|139.6|137.2|139.77|137.37|139.43|137.03|0
1690920600000|2023-08-01 20:10:00|139.68|137.28|139.68|137.28|140.02|137.62|139.51|137.11|0
1690920900000|2023-08-01 20:15:00|139.84|137.04|139.46|136.66|139.96|137.16|139.21|136.41|0
1690921200000|2023-08-01 20:20:00|139.54|136.74|139.37|136.57|139.79|136.99|139.37|136.57|0
1690921500000|2023-08-01 20:25:00|139.46|136.66|139.04|136.24|139.46|136.66|138.95|136.15|0
1690921800000|2023-08-01 20:30:00|139.12|136.32|139.2|136.4|139.29|136.49|139.12|136.32|0
1690922100000|2023-08-01 20:35:00|139.12|136.32|139.12|136.32|139.12|136.32|139.12|136.32|0
1690922400000|2023-08-01 20:40:00|139.2|136.4|139.03|136.23|139.2|136.4|139.03|136.23|0
1690922700000|2023-08-01 20:45:00|139.11|136.31|139.53|136.73|139.53|136.73|139.03|136.23|0
1690923000000|2023-08-01 20:50:00|139.45|136.65|139.11|136.31|139.45|136.65|139.11|136.31|0
1690923300000|2023-08-01 20:55:00|139.19|136.39|139.91|137.11|139.99|137.19|139.19|136.39|0
1690923600000|2023-08-01 21:00:00|139.87|137.07|139.82|137.02|139.87|137.07|139.75|136.95|0
1690923900000|2023-08-01 21:05:00|139.87|137.07|140|137.2|140.04|137.24|139.82|137.02|0
1690924200000|2023-08-01 21:10:00|140.06|137.26|140.43|137.63|141.73|138.93|140|137.2|0
1690924500000|2023-08-01 21:15:00|140.49|137.69|142.71|139.91|143.09|140.29|140.38|137.58|0
1690924800000|2023-08-01 21:20:00|142.87|140.07|141.51|138.71|143.11|140.31|141.51|138.71|0
1690925100000|2023-08-01 21:25:00|141.93|139.13|141.62|138.82|141.93|139.13|141.26|138.46|0
1690925400000|2023-08-01 21:30:00|141.55|138.75|141.94|139.14|142.09|139.29|141.48|138.68|0
1690925700000|2023-08-01 21:35:00|141.98|139.18|143.18|140.38|143.18|140.38|141.98|139.18|0
1690926000000|2023-08-01 21:40:00|143.15|140.35|143.31|140.51|144.05|141.25|143.06|140.26|0
1690926300000|2023-08-01 21:45:00|143.4|140.6|143.17|140.37|143.42|140.62|142.92|140.12|0
1690926600000|2023-08-01 21:50:00|143.13|140.33|143.17|140.37|143.3|140.5|143.07|140.27|0
1690926900000|2023-08-01 21:55:00|143.21|140.41|143.27|140.47|143.31|140.51|143.1|140.3|0
1690927200000|2023-08-01 22:00:00|146.22|143.42|145.57|142.77|148.98|146.18|145.31|142.51|0
1690927500000|2023-08-01 22:05:00|145.79|142.99|146.25|143.45|146.42|143.62|145.05|142.25|0
1690927800000|2023-08-01 22:10:00|146.33|143.53|146.77|143.97|147.29|144.49|146.07|143.27|0
1690928100000|2023-08-01 22:15:00|146.99|144.19|145.9|143.1|147.12|144.32|145.46|142.66|0
1690928400000|2023-08-01 22:20:00|145.81|143.01|145.64|142.84|145.98|143.18|145.29|142.49|0
1690928700000|2023-08-01 22:25:00|145.72|142.92|144.68|141.88|145.72|142.92|144.43|141.63|0
1690929000000|2023-08-01 22:30:00|144.6|141.8|144.6|141.8|144.86|142.06|144.25|141.45|0
1690929300000|2023-08-01 22:35:00|144.68|141.88|145.07|142.27|145.2|142.4|144.68|141.88|0
1690929600000|2023-08-01 22:40:00|145.03|142.23|144.68|141.88|145.03|142.23|144.68|141.88|0
1690929900000|2023-08-01 22:45:00|144.77|141.97|145.37|142.57|145.37|142.57|144.68|141.88|0
1690930200000|2023-08-01 22:50:00|145.2|142.4|144.85|142.05|145.28|142.48|144.59|141.79|0
1690930500000|2023-08-01 22:55:00|144.93|142.13|144.46|141.66|144.93|142.13|144.42|141.62|0
1690930800000|2023-08-01 23:00:00|144.5|141.7|144.93|142.13|144.93|142.13|144.16|141.36|0
1690931100000|2023-08-01 23:05:00|144.89|142.09|144.89|142.09|145.02|142.22|144.67|141.87|0
1690931400000|2023-08-01 23:10:00|144.93|142.13|144.89|142.09|144.93|142.13|144.76|141.96|0
1690931700000|2023-08-01 23:15:00|144.84|142.04|145.1|142.3|145.27|142.47|144.84|142.04|0
1690932000000|2023-08-01 23:20:00|145.06|142.26|145.27|142.47|145.44|142.64|145.01|142.21|0
1690932300000|2023-08-01 23:25:00|145.23|142.43|145.27|142.47|145.27|142.47|145.01|142.21|0
1690932600000|2023-08-01 23:30:00|145.18|142.38|145.27|142.47|145.35|142.55|145.18|142.38|0
1690932900000|2023-08-01 23:35:00|145.35|142.55|145.52|142.72|145.7|142.9|145.35|142.55|0
1690933200000|2023-08-01 23:40:00|145.44|142.64|145.18|142.38|145.44|142.64|145.09|142.29|0
1690933500000|2023-08-01 23:45:00|145.09|142.29|145.09|142.29|145.26|142.46|144.92|142.12|0
1690933800000|2023-08-01 23:50:00|145|142.2|144.83|142.03|145.26|142.46|144.74|141.94|0
1690934100000|2023-08-01 23:55:00|144.92|142.12|144.65|141.85|144.92|142.12|144.57|141.77|0
1690934400000|2023-08-02 00:00:00|144.74|141.94|144.83|142.03|145.43|142.63|144.48|141.68|0
1690934700000|2023-08-02 00:05:00|144.87|142.07|145.77|142.97|145.91|143.11|144.74|141.94|0
1690935000000|2023-08-02 00:10:00|145.69|142.89|145.69|142.89|146.21|143.41|145.6|142.8|0
1690935300000|2023-08-02 00:15:00|145.77|142.97|142.02|139.22|145.77|142.97|141.85|139.05|0
1690935600000|2023-08-02 00:20:00|141.93|139.13|141.85|139.05|142.02|139.22|141.68|138.88|0
1690935900000|2023-08-02 00:25:00|141.89|139.09|141.85|139.05|142.06|139.26|141.72|138.92|0
1690936200000|2023-08-02 00:30:00|141.93|139.13|142.53|139.73|142.62|139.82|141.5|138.7|0
1690936500000|2023-08-02 00:35:00|142.62|139.82|142.7|139.9|142.7|139.9|142.49|139.69|0
1690936800000|2023-08-02 00:40:00|142.79|139.99|142.62|139.82|142.88|140.08|142.45|139.65|0
1690937100000|2023-08-02 00:45:00|142.79|139.99|142.27|139.47|142.96|140.16|142.27|139.47|0
1690937400000|2023-08-02 00:50:00|142.32|139.52|141.59|138.79|142.36|139.56|141.5|138.7|0
1690937700000|2023-08-02 00:55:00|141.55|138.75|141.84|139.04|141.93|139.13|141.42|138.62|0
1690938000000|2023-08-02 01:00:00|141.76|138.96|141.75|138.95|141.93|139.13|141.5|138.7|0
1690938300000|2023-08-02 01:05:00|141.8|139|141.84|139.04|142.01|139.21|141.75|138.95|0
1690938600000|2023-08-02 01:10:00|141.8|139|140.73|137.93|141.8|139|140.73|137.93|0
1690938900000|2023-08-02 01:15:00|140.64|137.84|140.3|137.5|140.73|137.93|140.3|137.5|0
1690939200000|2023-08-02 01:20:00|140.39|137.59|140.47|137.67|140.56|137.76|140.3|137.5|0
1690939500000|2023-08-02 01:25:00|140.56|137.76|140.81|138.01|140.81|138.01|140.47|137.67|0
1690939800000|2023-08-02 01:30:00|140.89|138.09|140.72|137.92|141.06|138.26|140.64|137.84|0
1690940100000|2023-08-02 01:35:00|140.81|138.01|140.38|137.58|140.89|138.09|140.38|137.58|0
1690940400000|2023-08-02 01:40:00|140.47|137.67|140.72|137.92|140.8|138|140.47|137.67|0
1690940700000|2023-08-02 01:45:00|140.63|137.83|140.72|137.92|140.93|138.13|140.55|137.75|0
1690941000000|2023-08-02 01:50:00|140.68|137.88|140.55|137.75|140.72|137.92|140.38|137.58|0
1690941300000|2023-08-02 01:55:00|140.63|137.83|141.05|138.25|141.06|138.26|140.63|137.83|0
1690941600000|2023-08-02 02:00:00|140.97|138.17|141.65|138.85|141.65|138.85|140.88|138.08|0
1690941900000|2023-08-02 02:05:00|141.73|138.93|141.56|138.76|141.91|139.11|141.48|138.68|0
1690942200000|2023-08-02 02:10:00|141.48|138.68|142.42|139.62|142.5|139.7|141.48|138.68|0
1690942500000|2023-08-02 02:15:00|142.5|139.7|142.93|140.13|143.1|140.3|142.33|139.53|0
1690942800000|2023-08-02 02:20:00|142.84|140.04|142.76|139.96|142.93|140.13|142.5|139.7|0
1690943100000|2023-08-02 02:25:00|142.67|139.87|143.1|140.3|143.1|140.3|142.67|139.87|0
1690943400000|2023-08-02 02:30:00|143.01|140.21|143.61|140.81|143.87|141.07|142.97|140.17|0
1690943700000|2023-08-02 02:35:00|143.7|140.9|144.13|141.33|144.3|141.5|143.61|140.81|0
1690944000000|2023-08-02 02:40:00|144.22|141.42|143.96|141.16|144.22|141.42|143.87|141.07|0
1690944300000|2023-08-02 02:45:00|143.87|141.07|144.82|142.02|145|142.2|143.87|141.07|0
1690944600000|2023-08-02 02:50:00|144.91|142.11|144.73|141.93|144.91|142.11|144.65|141.85|0
1690944900000|2023-08-02 02:55:00|144.69|141.89|144.64|141.84|144.73|141.93|144.56|141.76|0
1690945200000|2023-08-02 03:00:00|144.73|141.93|144.3|141.5|144.73|141.93|144.04|141.24|0
1690945500000|2023-08-02 03:05:00|144.21|141.41|144.12|141.32|144.3|141.5|144.12|141.32|0
1690945800000|2023-08-02 03:10:00|144.17|141.37|144.64|141.84|144.9|142.1|144.12|141.32|0
1690946100000|2023-08-02 03:15:00|144.73|141.93|144.72|141.92|145.07|142.27|144.64|141.84|0
1690946400000|2023-08-02 03:20:00|144.64|141.84|144.38|141.58|144.72|141.92|144.38|141.58|0
1690946700000|2023-08-02 03:25:00|144.46|141.66|144.46|141.66|144.55|141.75|144.29|141.49|0
1690947000000|2023-08-02 03:30:00|144.55|141.75|144.46|141.66|144.72|141.92|144.46|141.66|0
1690947300000|2023-08-02 03:35:00|144.55|141.75|144.63|141.83|144.63|141.83|144.37|141.57|0
1690947600000|2023-08-02 03:40:00|144.54|141.74|144.63|141.83|144.63|141.83|144.46|141.66|0
1690947900000|2023-08-02 03:45:00|144.72|141.92|144.8|142|145.06|142.26|144.72|141.92|0
1690948200000|2023-08-02 03:50:00|144.63|141.83|144.54|141.74|144.72|141.92|144.45|141.65|0
1690948500000|2023-08-02 03:55:00|144.58|141.78|144.71|141.91|144.71|141.91|144.54|141.74|0
1690948800000|2023-08-02 04:00:00|144.63|141.83|144.8|142|144.97|142.17|144.62|141.82|0
1690949100000|2023-08-02 04:05:00|144.71|141.91|144.8|142|144.88|142.08|144.62|141.82|0
1690949400000|2023-08-02 04:10:00|144.88|142.08|144.75|141.95|144.88|142.08|144.71|141.91|0
1690949700000|2023-08-02 04:15:00|144.79|141.99|144.97|142.17|144.97|142.17|144.71|141.91|0
1690950000000|2023-08-02 04:20:00|144.88|142.08|144.96|142.16|144.97|142.17|144.79|141.99|0
1690950300000|2023-08-02 04:25:00|144.88|142.08|144.7|141.9|144.88|142.08|144.53|141.73|0
1690950600000|2023-08-02 04:30:00|144.79|141.99|144.79|141.99|144.83|142.03|144.7|141.9|0
1690950900000|2023-08-02 04:35:00|144.87|142.07|144.7|141.9|145.22|142.42|144.44|141.64|0
1690951200000|2023-08-02 04:40:00|144.79|141.99|145.13|142.33|145.13|142.33|144.78|141.98|0
1690951500000|2023-08-02 04:45:00|145.22|142.42|145.22|142.42|145.31|142.51|145.13|142.33|0
1690951800000|2023-08-02 04:50:00|145.18|142.38|145|142.2|145.39|142.59|144.87|142.07|0
1690952100000|2023-08-02 04:55:00|145.04|142.24|145.21|142.41|145.3|142.5|144.87|142.07|0
1690952400000|2023-08-02 05:00:00|145.3|142.5|145.3|142.5|145.39|142.59|144.95|142.15|0
1690952700000|2023-08-02 05:05:00|145.39|142.59|145.39|142.59|145.56|142.76|145.04|142.24|0
1690953000000|2023-08-02 05:10:00|145.3|142.5|145.12|142.32|145.3|142.5|145.04|142.24|0
1690953300000|2023-08-02 05:15:00|145.17|142.37|145.03|142.23|145.3|142.5|144.6|141.8|0
1690953600000|2023-08-02 05:20:00|144.95|142.15|144.94|142.14|145.21|142.41|144.86|142.06|0
1690953900000|2023-08-02 05:25:00|144.86|142.06|144.34|141.54|144.86|142.06|144.34|141.54|0
1690954200000|2023-08-02 05:30:00|144.42|141.62|144.68|141.88|144.77|141.97|144.33|141.53|0
1690954500000|2023-08-02 05:35:00|144.59|141.79|143.99|141.19|144.68|141.88|143.99|141.19|0
1690954800000|2023-08-02 05:40:00|144.07|141.27|144.68|141.88|144.76|141.96|143.55|140.75|0
1690955100000|2023-08-02 05:45:00|144.59|141.79|145.2|142.4|145.2|142.4|144.59|141.79|0
1690955400000|2023-08-02 05:50:00|145.11|142.31|144.76|141.96|145.11|142.31|144.67|141.87|0
1690955700000|2023-08-02 05:55:00|144.72|141.92|144.67|141.87|145.02|142.22|144.67|141.87|0
1690956000000|2023-08-02 06:00:00|144.76|141.96|145.19|142.39|145.37|142.57|144.59|141.79|0
1690956300000|2023-08-02 06:05:00|144.91|142.51|145.08|142.68|145.25|142.85|144.73|142.33|0
1690956600000|2023-08-02 06:10:00|145.17|142.77|145.08|142.68|145.34|142.94|144.9|142.5|0
1690956900000|2023-08-02 06:15:00|144.99|142.59|145.08|142.68|145.34|142.94|144.99|142.59|0
1690957200000|2023-08-02 06:20:00|145.07|142.67|145.51|143.11|145.51|143.11|145.07|142.67|0
1690957500000|2023-08-02 06:25:00|145.42|143.02|145.51|143.11|145.6|143.2|145.25|142.85|0
1690957800000|2023-08-02 06:30:00|145.47|143.07|147.22|144.82|147.22|144.82|145.2|142.8|0
1690958100000|2023-08-02 06:35:00|147.13|144.73|147.09|144.69|147.4|145|146.7|144.3|0
1690958400000|2023-08-02 06:40:00|147.13|144.73|150.02|147.62|150.02|147.62|145.92|143.52|0
1690958700000|2023-08-02 06:45:00|149.93|147.53|150.11|147.71|150.11|147.71|149.67|147.27|0
1690959000000|2023-08-02 06:50:00|150.19|147.79|150.1|147.7|150.37|147.97|150.02|147.62|0
1690959300000|2023-08-02 06:55:00|149.93|147.53|150.1|147.7|150.46|148.06|149.93|147.53|0
1690959600000|2023-08-02 07:00:00|150.01|147.61|151.07|148.67|151.16|148.76|150.01|147.61|0
1690959900000|2023-08-02 07:05:00|150.98|148.58|150.28|147.88|150.98|148.58|149.97|147.57|0
1690960200000|2023-08-02 07:10:00|150.36|147.96|150.1|147.7|151.03|148.63|150.1|147.7|0
1690960500000|2023-08-02 07:15:00|150.19|147.79|150.36|147.96|150.63|148.23|149.48|147.08|0
1690960800000|2023-08-02 07:20:00|150.45|148.05|150.67|148.27|150.71|148.31|149.74|147.34|0
1690961100000|2023-08-02 07:25:00|150.62|148.22|150.89|148.49|151.15|148.75|150.53|148.13|0
1690961400000|2023-08-02 07:30:00|150.97|148.57|150.8|148.4|150.97|148.57|150.36|147.96|0
1690961700000|2023-08-02 07:35:00|150.71|148.31|150.53|148.13|150.71|148.31|150|147.6|0
1690962000000|2023-08-02 07:40:00|150.44|148.04|151.15|148.75|151.15|148.75|150.44|148.04|0
1690962300000|2023-08-02 07:45:00|151.06|148.66|151.15|148.75|151.15|148.75|150.79|148.39|0
1690962600000|2023-08-02 07:50:00|151.06|148.66|154.63|152.23|154.63|152.23|151.06|148.66|0
1690962900000|2023-08-02 07:55:00|154.45|152.05|154.98|152.58|155.08|152.68|154.18|151.78|0
1690963200000|2023-08-02 08:00:00|155.08|152.68|155.32|152.92|155.72|153.32|153.41|151.01|0
1690963500000|2023-08-02 08:05:00|155.36|152.96|155.54|153.14|155.54|153.14|154.82|152.42|0
1690963800000|2023-08-02 08:10:00|155.63|153.23|155.81|153.41|155.99|153.59|155.36|152.96|0
1690964100000|2023-08-02 08:15:00|155.72|153.32|157.54|155.14|157.54|155.14|155.54|153.14|0
1690964400000|2023-08-02 08:20:00|157.45|155.05|156.63|154.23|157.45|155.05|156.45|154.05|0
1690964700000|2023-08-02 08:25:00|156.54|154.14|156.08|153.68|156.63|154.23|155.99|153.59|0
1690965000000|2023-08-02 08:30:00|155.99|153.59|156.99|154.59|156.99|154.59|155.99|153.59|0
1690965300000|2023-08-02 08:35:00|156.9|154.5|156.99|154.59|156.99|154.59|156.62|154.22|0
1690965600000|2023-08-02 08:40:00|156.9|154.5|156.76|154.36|156.99|154.59|156.44|154.04|0
1690965900000|2023-08-02 08:45:00|156.71|154.31|156.71|154.31|156.99|154.59|156.16|153.76|0
1690966200000|2023-08-02 08:50:00|156.67|154.27|155.8|153.4|156.71|154.31|155.75|153.35|0
1690966500000|2023-08-02 08:55:00|155.71|153.31|154.08|151.68|155.8|153.4|153.99|151.59|0
1690966800000|2023-08-02 09:00:00|153.99|151.59|154.98|152.58|155.52|153.12|153.99|151.59|0
1690967100000|2023-08-02 09:05:00|155.07|152.67|153.44|151.04|155.07|152.67|153.35|150.95|0
1690967400000|2023-08-02 09:10:00|153.35|150.95|153.26|150.86|153.98|151.58|153.17|150.77|0
1690967700000|2023-08-02 09:15:00|153.17|150.77|152.32|149.92|153.35|150.95|152.28|149.88|0
1690968000000|2023-08-02 09:20:00|152.28|149.88|152.36|149.96|152.72|150.32|152.01|149.61|0
1690968300000|2023-08-02 09:25:00|152.27|149.87|153.35|150.95|153.44|151.04|152.27|149.87|0
1690968600000|2023-08-02 09:30:00|153.26|150.86|153.79|151.39|154.16|151.76|153.26|150.86|0
1690968900000|2023-08-02 09:35:00|153.75|151.35|153.7|151.3|153.97|151.57|153.43|151.03|0
1690969200000|2023-08-02 09:40:00|153.61|151.21|153.52|151.12|153.7|151.3|153.25|150.85|0
1690969500000|2023-08-02 09:45:00|153.43|151.03|152.71|150.31|153.43|151.03|152.53|150.13|0
1690969800000|2023-08-02 09:50:00|152.8|150.4|152.89|150.49|153.16|150.76|152.71|150.31|0
1690970100000|2023-08-02 09:55:00|152.8|150.4|152.53|150.13|152.98|150.58|152.08|149.68|0
1690970400000|2023-08-02 10:00:00|152.62|150.22|151.81|149.41|152.71|150.31|151.73|149.33|0
1690970700000|2023-08-02 10:05:00|151.73|149.33|151.64|149.24|152.08|149.68|151.37|148.97|0
1690971000000|2023-08-02 10:10:00|151.55|149.15|151.37|148.97|151.72|149.32|151.28|148.88|0
1690971300000|2023-08-02 10:15:00|151.46|149.06|151.54|149.14|151.99|149.59|151.45|149.05|0
1690971600000|2023-08-02 10:20:00|151.45|149.05|152.25|149.85|152.34|149.94|151.45|149.05|0
1690971900000|2023-08-02 10:25:00|152.16|149.76|151.54|149.14|152.34|149.94|151.27|148.87|0
1690972200000|2023-08-02 10:30:00|151.63|149.23|150.83|148.43|152.07|149.67|150.74|148.34|0
1690972500000|2023-08-02 10:35:00|150.74|148.34|149.41|147.01|150.74|148.34|149.24|146.84|0
1690972800000|2023-08-02 10:40:00|149.5|147.1|147.51|145.11|150.92|148.52|147.42|145.02|0
1690973100000|2023-08-02 10:45:00|146.91|144.51|146.91|144.51|147.44|145.04|146.65|144.25|0
1690973400000|2023-08-02 10:50:00|146.82|144.42|146.91|144.51|147|144.6|146.47|144.07|0
1690973700000|2023-08-02 10:55:00|147|144.6|146.21|143.81|147.26|144.86|146.21|143.81|0
1690974000000|2023-08-02 11:00:00|146.12|143.72|145.34|142.94|146.3|143.9|144.73|142.33|0
1690974300000|2023-08-02 11:05:00|145.25|142.85|145.94|143.54|145.94|143.54|144.82|142.42|0
1690974600000|2023-08-02 11:10:00|145.86|143.46|146.03|143.63|146.29|143.89|145.51|143.11|0
1690974900000|2023-08-02 11:15:00|146.12|143.72|146.38|143.98|146.55|144.15|146.12|143.72|0
1690975200000|2023-08-02 11:20:00|146.46|144.06|146.07|143.67|146.55|144.15|145.68|143.28|0
1690975500000|2023-08-02 11:25:00|146.11|143.71|146.03|143.63|146.38|143.98|145.68|143.28|0
1690975800000|2023-08-02 11:30:00|145.94|143.54|146.46|144.06|146.55|144.15|145.59|143.19|0
1690976100000|2023-08-02 11:35:00|146.37|143.97|145.85|143.45|146.37|143.97|145.76|143.36|0
1690976400000|2023-08-02 11:40:00|145.93|143.53|145.93|143.53|146.28|143.88|145.85|143.45|0
1690976700000|2023-08-02 11:45:00|145.85|143.45|146.72|144.32|146.89|144.49|145.85|143.45|0
1690977000000|2023-08-02 11:50:00|146.8|144.4|146.89|144.49|147.06|144.66|146.45|144.05|0
1690977300000|2023-08-02 11:55:00|146.8|144.4|146.63|144.23|146.89|144.49|146.28|143.88|0
1690977600000|2023-08-02 12:00:00|146.54|144.14|146.1|143.7|146.97|144.57|146.01|143.61|0
1690977900000|2023-08-02 12:05:00|146.01|143.61|146.1|143.7|146.62|144.22|145.75|143.35|0
1690978200000|2023-08-02 12:10:00|146.19|143.79|146.49|144.09|146.58|144.18|145.92|143.52|0
1690978500000|2023-08-02 12:15:00|146.93|144.53|147.49|145.09|147.49|145.09|146.45|144.05|0
1690978800000|2023-08-02 12:20:00|147.58|145.18|146.88|144.48|147.84|145.44|146.79|144.39|0
1690979100000|2023-08-02 12:25:00|146.97|144.57|147.67|145.27|147.93|145.53|146.97|144.57|0
1690979400000|2023-08-02 12:30:00|147.32|144.92|148.28|145.88|148.46|146.06|147.14|144.74|0
1690979700000|2023-08-02 12:35:00|148.37|145.97|149.16|146.76|149.16|146.76|148.28|145.88|0
1690980000000|2023-08-02 12:40:00|149.25|146.85|149.25|146.85|149.43|147.03|148.72|146.32|0
1690980300000|2023-08-02 12:45:00|149.07|146.67|148.72|146.32|149.07|146.67|148.63|146.23|0
1690980600000|2023-08-02 12:50:00|148.63|146.23|147.57|145.17|148.81|146.41|147.05|144.65|0
1690980900000|2023-08-02 12:55:00|147.48|145.08|148.89|146.49|148.89|146.49|147.48|145.08|0
1690981200000|2023-08-02 13:00:00|149.07|146.67|149.86|147.46|149.95|147.55|148.8|146.4|0
1690981500000|2023-08-02 13:05:00|150.04|147.64|150.4|148|150.57|148.17|149.42|147.02|0
1690981800000|2023-08-02 13:10:00|150.48|148.08|151.33|148.93|152.03|149.63|150.13|147.73|0
1690982100000|2023-08-02 13:15:00|151.42|149.02|151.41|149.01|152.31|149.91|151.24|148.84|0
1690982400000|2023-08-02 13:20:00|151.32|148.92|150.97|148.57|151.41|149.01|150.61|148.21|0
1690982700000|2023-08-02 13:25:00|151.06|148.66|151.86|149.46|151.86|149.46|150.52|148.12|0
1690983000000|2023-08-02 13:30:00|151.68|149.28|154.01|151.61|154.19|151.79|151.14|148.74|0
1690983300000|2023-08-02 13:35:00|154.1|151.7|152.57|150.17|154.82|152.42|152.57|150.17|0
1690983600000|2023-08-02 13:40:00|152.75|150.35|152.12|149.72|153.38|150.98|150.87|148.47|0
1690983900000|2023-08-02 13:45:00|152.21|149.81|152.03|149.63|153.02|150.62|151.67|149.27|0
1690984200000|2023-08-02 13:50:00|152.21|149.81|152.64|150.24|153.37|150.97|151.75|149.35|0
1690984500000|2023-08-02 13:55:00|152.55|150.15|151.83|149.43|152.73|150.33|151.3|148.9|0
1690984800000|2023-08-02 14:00:00|151.75|149.35|152.37|149.97|153|150.6|151.48|149.08|0
1690985100000|2023-08-02 14:05:00|152.46|150.06|155.5|153.1|155.77|153.37|152.37|149.97|0
1690985400000|2023-08-02 14:10:00|155.59|153.19|156.13|153.73|156.32|153.92|155.22|152.82|0
1690985700000|2023-08-02 14:15:00|156.22|153.82|156.4|154|157.51|155.11|156.13|153.73|0
1690986000000|2023-08-02 14:20:00|156.5|154.1|155.76|153.36|156.77|154.37|155.4|153|0
1690986300000|2023-08-02 14:25:00|155.67|153.27|156.22|153.82|156.22|153.82|154.95|152.55|0
1690986600000|2023-08-02 14:30:00|156.13|153.73|155.49|153.09|156.4|154|155.04|152.64|0
1690986900000|2023-08-02 14:35:00|155.58|153.18|156.76|154.36|157.13|154.73|155.58|153.18|0
1690987200000|2023-08-02 14:40:00|156.86|154.46|157.77|155.37|158.05|155.65|156.4|154|0
1690987500000|2023-08-02 14:45:00|157.96|155.56|160.44|158.04|160.63|158.23|156.5|154.1|0
1690987800000|2023-08-02 14:50:00|160.63|158.23|161.37|158.97|161.37|158.97|159.7|157.3|0
1690988100000|2023-08-02 14:55:00|161.09|158.69|161.79|159.39|162.45|160.05|160.5|158.1|0
1690988400000|2023-08-02 15:00:00|161.89|159.49|160.58|158.18|162.07|159.67|160.39|157.99|0
1690988700000|2023-08-02 15:05:00|160.49|158.09|160.58|158.18|161.51|159.11|160.39|157.99|0
1690989000000|2023-08-02 15:10:00|160.48|158.08|160.2|157.8|160.48|158.08|159.74|157.34|0
1690989300000|2023-08-02 15:15:00|160.11|157.71|162.16|159.76|162.16|159.76|159.93|157.53|0
1690989600000|2023-08-02 15:20:00|162.07|159.67|160.2|157.8|162.16|159.76|159.92|157.52|0
1690989900000|2023-08-02 15:25:00|160.11|157.71|159.83|157.43|160.57|158.17|159.37|156.97|0
1690990200000|2023-08-02 15:30:00|159.92|157.52|157.89|155.49|160.29|157.89|157.89|155.49|0
1690990500000|2023-08-02 15:35:00|157.8|155.4|157.7|155.3|157.98|155.58|156.6|154.2|0
1690990800000|2023-08-02 15:40:00|157.79|155.39|158.53|156.13|159.18|156.78|157.7|155.3|0
1690991100000|2023-08-02 15:45:00|158.63|156.23|159.55|157.15|160.02|157.62|158.16|155.76|0
1690991400000|2023-08-02 15:50:00|159.64|157.24|160.2|157.8|160.48|158.08|159.55|157.15|0
1690991700000|2023-08-02 15:55:00|160.3|157.9|161.7|159.3|161.7|159.3|160.29|157.89|0
1690992000000|2023-08-02 16:00:00|161.61|159.21|162.45|160.05|162.64|160.24|161.04|158.64|0
1690992300000|2023-08-02 16:05:00|162.36|159.96|162.26|159.86|162.64|160.24|161.7|159.3|0
1690992600000|2023-08-02 16:10:00|162.17|159.77|162.1|159.7|162.76|160.36|161.4|159|0
1690992900000|2023-08-02 16:15:00|162.19|159.79|160.78|158.38|162.19|159.79|160.59|158.19|0
1690993200000|2023-08-02 16:20:00|160.59|158.19|162.28|159.88|162.28|159.88|160.59|158.19|0
1690993500000|2023-08-02 16:25:00|162.37|159.97|162.28|159.88|163.03|160.63|161.53|159.13|0
1690993800000|2023-08-02 16:30:00|162.37|159.97|161.05|158.65|162.75|160.35|160.87|158.47|0
1690994100000|2023-08-02 16:35:00|161.15|158.75|159.93|157.53|161.34|158.94|159.09|156.69|0
1690994400000|2023-08-02 16:40:00|159.84|157.44|159.37|156.97|160.86|158.46|159.37|156.97|0
1690994700000|2023-08-02 16:45:00|159.28|156.88|159.28|156.88|159.74|157.34|159|156.6|0
1690995000000|2023-08-02 16:50:00|159.18|156.78|160.67|158.27|161.14|158.74|159.18|156.78|0
1690995300000|2023-08-02 16:55:00|160.77|158.37|159.92|157.52|160.77|158.37|159.74|157.34|0
1690995600000|2023-08-02 17:00:00|160.02|157.62|159.09|156.69|160.02|157.62|158.53|156.13|0
1690995900000|2023-08-02 17:05:00|158.99|156.59|159.36|156.96|159.83|157.43|158.99|156.59|0
1690996200000|2023-08-02 17:10:00|159.27|156.87|159.83|157.43|159.83|157.43|158.62|156.22|0
1690996500000|2023-08-02 17:15:00|159.73|157.33|159.27|156.87|160.11|157.71|159.17|156.77|0
1690996800000|2023-08-02 17:20:00|159.36|156.96|160.01|157.61|160.2|157.8|159.27|156.87|0
1690997100000|2023-08-02 17:25:00|160.1|157.7|158.89|156.49|160.38|157.98|158.89|156.49|0
1690997400000|2023-08-02 17:30:00|158.98|156.58|158.06|155.66|159.36|156.96|157.96|155.56|0
1690997700000|2023-08-02 17:35:00|158.15|155.75|158.33|155.93|158.52|156.12|157.78|155.38|0
1690998000000|2023-08-02 17:40:00|158.24|155.84|159.63|157.23|159.91|157.51|158.05|155.65|0
1690998300000|2023-08-02 17:45:00|159.72|157.32|160.19|157.79|160.28|157.88|158.98|156.58|0
1690998600000|2023-08-02 17:50:00|160.09|157.69|160.75|158.35|160.75|158.35|159.81|157.41|0
1690998900000|2023-08-02 17:55:00|160.8|158.4|160.93|158.53|161.31|158.91|160.37|157.97|0
1690999200000|2023-08-02 18:00:00|161.12|158.72|159.72|157.32|161.12|158.72|159.72|157.32|0
1690999500000|2023-08-02 18:05:00|159.81|157.41|159.81|157.41|160.74|158.34|159.72|157.32|0
1690999800000|2023-08-02 18:10:00|159.72|157.32|159.62|157.22|160.93|158.53|159.62|157.22|0
1691000100000|2023-08-02 18:15:00|159.53|157.13|159.15|156.75|159.81|157.41|159.06|156.66|0
1691000400000|2023-08-02 18:20:00|159.25|156.85|159.99|157.59|160.18|157.78|159.25|156.85|0
1691000700000|2023-08-02 18:25:00|159.9|157.5|160.08|157.68|160.74|158.34|159.62|157.22|0
1691001000000|2023-08-02 18:30:00|160.27|157.87|160.08|157.68|160.73|158.33|159.61|157.21|0
1691001300000|2023-08-02 18:35:00|160.17|157.77|161.01|158.61|161.2|158.8|160.17|157.77|0
1691001600000|2023-08-02 18:40:00|160.92|158.52|161.76|159.36|161.76|159.36|160.64|158.24|0
1691001900000|2023-08-02 18:45:00|161.95|159.55|160.64|158.24|162.04|159.64|160.45|158.05|0
1691002200000|2023-08-02 18:50:00|160.54|158.14|160.59|158.19|160.82|158.42|160.07|157.67|0
1691002500000|2023-08-02 18:55:00|160.54|158.14|160.73|158.33|161.38|158.98|160.45|158.05|0
1691002800000|2023-08-02 19:00:00|160.82|158.42|159.79|157.39|160.91|158.51|159.79|157.39|0
1691003100000|2023-08-02 19:05:00|159.7|157.3|161.66|159.26|161.94|159.54|159.7|157.3|0
1691003400000|2023-08-02 19:10:00|161.75|159.35|162.51|160.11|162.7|160.3|161.47|159.07|0
1691003700000|2023-08-02 19:15:00|162.41|160.01|162.69|160.29|163.55|161.15|162.13|159.73|0
1691004000000|2023-08-02 19:20:00|162.6|160.2|162.69|160.29|162.98|160.58|162.03|159.63|0
1691004300000|2023-08-02 19:25:00|162.98|160.58|165.35|162.95|165.45|163.05|162.6|160.2|0
1691004600000|2023-08-02 19:30:00|165.26|162.86|164.97|162.57|165.54|163.14|164.3|161.9|0
1691004900000|2023-08-02 19:35:00|164.87|162.47|163.63|161.23|164.92|162.52|163.16|160.76|0
1691005200000|2023-08-02 19:40:00|163.54|161.14|162.69|160.29|164.3|161.9|162.31|159.91|0
1691005500000|2023-08-02 19:45:00|162.59|160.19|161.65|159.25|162.69|160.29|161.18|158.78|0
1691005800000|2023-08-02 19:50:00|161.55|159.15|161.83|159.43|162.4|160|160.61|158.21|0
1691006100000|2023-08-02 19:55:00|162.21|159.81|162.4|160|162.78|160.38|160.52|158.12|0
1691006400000|2023-08-02 20:00:00|162.49|160.09|163.56|161.16|163.56|161.16|161.83|159.43|0
1691006700000|2023-08-02 20:05:00|163.66|161.26|162.43|160.03|163.85|161.45|162.43|160.03|0
1691007000000|2023-08-02 20:10:00|162.52|160.12|162.24|159.84|162.62|160.22|161.96|159.56|0
1691007300000|2023-08-02 20:15:00|162.63|159.83|162.81|160.01|163.1|160.3|162.63|159.83|0
1691007600000|2023-08-02 20:20:00|162.72|159.92|162.9|160.1|163|160.2|162.72|159.92|0
1691007900000|2023-08-02 20:25:00|162.81|160.01|162.81|160.01|162.9|160.1|162.71|159.91|0
1691008200000|2023-08-02 20:30:00|162.9|160.1|162.9|160.1|163|160.2|162.81|160.01|0
1691008500000|2023-08-02 20:35:00|163|160.2|163.18|160.38|163.28|160.48|163|160.2|0
1691008800000|2023-08-02 20:40:00|163.28|160.48|164.41|161.61|164.41|161.61|163.28|160.48|0
1691009100000|2023-08-02 20:45:00|164.51|161.71|164.5|161.7|164.7|161.9|164.41|161.61|0
1691009400000|2023-08-02 20:50:00|164.6|161.8|164.5|161.7|164.88|162.08|164.41|161.61|0
1691009700000|2023-08-02 20:55:00|164.41|161.61|164.08|161.28|164.69|161.89|163.98|161.18|0
1691010000000|2023-08-02 21:00:00|163.98|161.18|163.88|161.08|164.11|161.31|163.88|161.08|0
1691010300000|2023-08-02 21:05:00|163.9|161.1|163.92|161.12|164.02|161.22|163.87|161.07|0
1691010600000|2023-08-02 21:10:00|164.02|161.22|164.03|161.23|164.2|161.4|163.98|161.18|0
1691010900000|2023-08-02 21:15:00|164.02|161.22|164.02|161.22|164.02|161.22|163.97|161.17|0
1691011200000|2023-08-02 21:20:00|164|161.2|164.01|161.21|164.11|161.31|163.95|161.15|0
1691011500000|2023-08-02 21:25:00|164.07|161.27|163.82|161.02|164.07|161.27|163.82|161.02|0
1691011800000|2023-08-02 21:30:00|163.76|160.96|164.05|161.25|164.05|161.25|163.76|160.96|0
1691012100000|2023-08-02 21:35:00|164.01|161.21|163.88|161.08|164.01|161.21|163.82|161.02|0
1691012400000|2023-08-02 21:40:00|163.9|161.1|163.83|161.03|163.9|161.1|163.8|161|0
1691012700000|2023-08-02 21:45:00|163.86|161.06|164.06|161.26|164.11|161.31|163.83|161.03|0
1691013000000|2023-08-02 21:50:00|164.02|161.22|163.94|161.14|164.02|161.22|163.8|161|0
1691013300000|2023-08-02 21:55:00|163.95|161.15|164|161.2|164.08|161.28|163.95|161.15|0
1691013600000|2023-08-02 22:00:00|163.99|161.19|162.68|159.88|163.99|161.19|162.49|159.69|0
1691013900000|2023-08-02 22:05:00|162.73|159.93|162.78|159.98|162.78|159.98|162.54|159.74|0
1691014200000|2023-08-02 22:10:00|162.68|159.88|162.49|159.69|162.68|159.88|162.12|159.32|0
1691014500000|2023-08-02 22:15:00|162.4|159.6|162.3|159.5|162.58|159.78|162.3|159.5|0
1691014800000|2023-08-02 22:20:00|162.26|159.46|161.64|158.84|162.26|159.46|161.64|158.84|0
1691015100000|2023-08-02 22:25:00|161.74|158.94|161.64|158.84|161.92|159.12|161.55|158.75|0
1691015400000|2023-08-02 22:30:00|161.6|158.8|162.11|159.31|162.11|159.31|161.55|158.75|0
1691015700000|2023-08-02 22:35:00|162.01|159.21|162.39|159.59|162.39|159.59|162.01|159.21|0
1691016000000|2023-08-02 22:40:00|162.29|159.49|162.01|159.21|162.29|159.49|161.97|159.17|0
1691016300000|2023-08-02 22:45:00|162.11|159.31|161.82|159.02|162.2|159.4|161.78|158.98|0
1691016600000|2023-08-02 22:50:00|161.73|158.93|161.45|158.65|161.92|159.12|161.35|158.55|0
1691016900000|2023-08-02 22:55:00|161.35|158.55|161.07|158.27|161.54|158.74|161.07|158.27|0
1691017200000|2023-08-02 23:00:00|160.98|158.18|160.6|157.8|160.98|158.18|160.51|157.71|0
1691017500000|2023-08-02 23:05:00|160.51|157.71|160.69|157.89|160.88|158.08|160.41|157.61|0
1691017800000|2023-08-02 23:10:00|160.6|157.8|160.6|157.8|160.79|157.99|160.51|157.71|0
1691018100000|2023-08-02 23:15:00|160.69|157.89|160.6|157.8|160.97|158.17|160.6|157.8|0
1691018400000|2023-08-02 23:20:00|160.55|157.75|160.69|157.89|160.69|157.89|160.41|157.61|0
1691018700000|2023-08-02 23:25:00|160.78|157.98|160.87|158.07|160.97|158.17|160.78|157.98|0
1691019000000|2023-08-02 23:30:00|160.92|158.12|161.06|158.26|161.15|158.35|160.87|158.07|0
1691019300000|2023-08-02 23:35:00|160.96|158.16|161.15|158.35|161.24|158.44|160.96|158.16|0
1691019600000|2023-08-02 23:40:00|161.06|158.26|161.05|158.25|161.15|158.35|160.96|158.16|0
1691019900000|2023-08-02 23:45:00|161.1|158.3|160.82|158.02|161.15|158.35|160.59|157.79|0
1691020200000|2023-08-02 23:50:00|160.87|158.07|160.77|157.97|161.15|158.35|160.77|157.97|0
1691020500000|2023-08-02 23:55:00|160.68|157.88|160.49|157.69|160.77|157.97|160.49|157.69|0
1691020800000|2023-08-03 00:00:00|160.45|157.65|160.58|157.78|161.14|158.34|160.45|157.65|0
1691021100000|2023-08-03 00:05:00|160.67|157.87|160.39|157.59|160.95|158.15|159.93|157.13|0
1691021400000|2023-08-03 00:10:00|160.49|157.69|161.23|158.43|161.42|158.62|160.39|157.59|0
1691021700000|2023-08-03 00:15:00|161.14|158.34|162.17|159.37|162.54|159.74|161.14|158.34|0
1691022000000|2023-08-03 00:20:00|162.26|159.46|161.75|158.95|162.54|159.74|161.6|158.8|0
1691022300000|2023-08-03 00:25:00|161.79|158.99|161.32|158.52|161.79|158.99|160.85|158.05|0
1691022600000|2023-08-03 00:30:00|161.41|158.61|161.51|158.71|162.07|159.27|161.32|158.52|0
1691022900000|2023-08-03 00:35:00|161.6|158.8|161.22|158.42|161.69|158.89|160.94|158.14|0
1691023200000|2023-08-03 00:40:00|161.41|158.61|161.69|158.89|161.93|159.13|161.32|158.52|0
1691023500000|2023-08-03 00:45:00|161.5|158.7|161.46|158.66|161.78|158.98|161.27|158.47|0
1691023800000|2023-08-03 00:50:00|161.41|158.61|160.75|157.95|161.59|158.79|160.66|157.86|0
1691024100000|2023-08-03 00:55:00|160.8|158|160.94|158.14|161.03|158.23|160.66|157.86|0
1691024400000|2023-08-03 01:00:00|161.03|158.23|161.4|158.6|161.59|158.79|161.03|158.23|0
1691024700000|2023-08-03 01:05:00|161.31|158.51|160.93|158.13|161.59|158.79|160.93|158.13|0
1691025000000|2023-08-03 01:10:00|160.84|158.04|160.84|158.04|161.21|158.41|160.65|157.85|0
1691025300000|2023-08-03 01:15:00|160.93|158.13|160.46|157.66|160.93|158.13|160.46|157.66|0
1691025600000|2023-08-03 01:20:00|160.37|157.57|159.9|157.1|160.56|157.76|159.9|157.1|0
1691025900000|2023-08-03 01:25:00|160|157.2|159.81|157.01|160.18|157.38|159.72|156.92|0
1691026200000|2023-08-03 01:30:00|159.76|156.96|159.16|156.36|159.81|157.01|159.02|156.22|0
1691026500000|2023-08-03 01:35:00|159.25|156.45|159.71|156.91|159.71|156.91|159.16|156.36|0
1691026800000|2023-08-03 01:40:00|159.62|156.82|159.8|157|159.9|157.1|159.62|156.82|0
1691027100000|2023-08-03 01:45:00|159.71|156.91|159.24|156.44|159.71|156.91|159.06|156.26|0
1691027400000|2023-08-03 01:50:00|159.34|156.54|160.08|157.28|160.08|157.28|159.15|156.35|0
1691027700000|2023-08-03 01:55:00|160.13|157.33|160.17|157.37|160.36|157.56|159.99|157.19|0
1691028000000|2023-08-03 02:00:00|160.08|157.28|160.17|157.37|160.36|157.56|160.08|157.28|0
1691028300000|2023-08-03 02:05:00|160.26|157.46|161.47|158.67|162.23|159.43|160.26|157.46|0
1691028600000|2023-08-03 02:10:00|161.29|158.49|161.28|158.48|161.94|159.14|161.19|158.39|0
1691028900000|2023-08-03 02:15:00|161.19|158.39|161.56|158.76|161.66|158.86|161.1|158.3|0
1691029200000|2023-08-03 02:20:00|161.47|158.67|161.33|158.53|161.47|158.67|161.1|158.3|0
1691029500000|2023-08-03 02:25:00|161.28|158.48|162.22|159.42|162.31|159.51|161.28|158.48|0
1691029800000|2023-08-03 02:30:00|162.12|159.32|162.4|159.6|162.4|159.6|161.84|159.04|0
1691030100000|2023-08-03 02:35:00|162.36|159.56|162.21|159.41|162.87|160.07|161.93|159.13|0
1691030400000|2023-08-03 02:40:00|162.17|159.37|162.21|159.41|162.5|159.7|162.12|159.32|0
1691030700000|2023-08-03 02:45:00|162.12|159.32|162.3|159.5|162.49|159.69|162.02|159.22|0
1691031000000|2023-08-03 02:50:00|162.21|159.41|161.83|159.03|162.3|159.5|161.74|158.94|0
1691031300000|2023-08-03 02:55:00|161.88|159.08|162.11|159.31|162.3|159.5|161.83|159.03|0
1691031600000|2023-08-03 03:00:00|162.02|159.22|162.3|159.5|162.3|159.5|162.02|159.22|0
1691031900000|2023-08-03 03:05:00|162.21|159.41|162.02|159.22|162.3|159.5|161.92|159.12|0
1691032200000|2023-08-03 03:10:00|162.11|159.31|161.64|158.84|162.11|159.31|161.64|158.84|0
1691032500000|2023-08-03 03:15:00|161.55|158.75|161.45|158.65|161.83|159.03|161.45|158.65|0
1691032800000|2023-08-03 03:20:00|161.54|158.74|161.26|158.46|161.54|158.74|161.17|158.37|0
1691033100000|2023-08-03 03:25:00|161.22|158.42|161.17|158.37|161.26|158.46|161.07|158.27|0
1691033400000|2023-08-03 03:30:00|160.98|158.18|161.82|159.02|162.01|159.21|160.98|158.18|0
1691033700000|2023-08-03 03:35:00|161.78|158.98|161.82|159.02|161.91|159.11|161.59|158.79|0
1691034000000|2023-08-03 03:40:00|161.72|158.92|161.72|158.92|161.91|159.11|161.63|158.83|0
1691034300000|2023-08-03 03:45:00|161.54|158.74|161.44|158.64|161.82|159.02|161.35|158.55|0
1691034600000|2023-08-03 03:50:00|161.35|158.55|160.97|158.17|161.35|158.55|160.78|157.98|0
1691034900000|2023-08-03 03:55:00|160.93|158.13|160.88|158.08|161.06|158.26|160.78|157.98|0
1691035200000|2023-08-03 04:00:00|160.83|158.03|160.97|158.17|161.16|158.36|160.78|157.98|0
1691035500000|2023-08-03 04:05:00|161.06|158.26|160.87|158.07|161.06|158.26|160.78|157.98|0
1691035800000|2023-08-03 04:10:00|160.97|158.17|161.62|158.82|161.62|158.82|160.97|158.17|0
1691036100000|2023-08-03 04:15:00|161.71|158.91|161.71|158.91|161.9|159.1|161.57|158.77|0
1691036400000|2023-08-03 04:20:00|161.62|158.82|162.04|159.24|162.04|159.24|161.62|158.82|0
1691036700000|2023-08-03 04:25:00|161.99|159.19|162.23|159.43|162.27|159.47|161.99|159.19|0
1691037000000|2023-08-03 04:30:00|162.27|159.47|162.27|159.47|162.27|159.47|162.18|159.38|0
1691037300000|2023-08-03 04:35:00|162.18|159.38|162.46|159.66|162.74|159.94|162.18|159.38|0
1691037600000|2023-08-03 04:40:00|162.36|159.56|162.36|159.56|162.46|159.66|162.17|159.37|0
1691037900000|2023-08-03 04:45:00|162.27|159.47|162.64|159.84|162.64|159.84|162.27|159.47|0
1691038200000|2023-08-03 04:50:00|162.55|159.75|163.11|160.31|163.21|160.41|162.55|159.75|0
1691038500000|2023-08-03 04:55:00|163.21|160.41|162.92|160.12|163.21|160.41|162.92|160.12|0
1691038800000|2023-08-03 05:00:00|163.01|160.21|163.16|160.36|163.2|160.4|162.64|159.84|0
1691039100000|2023-08-03 05:05:00|163.11|160.31|162.92|160.12|163.3|160.5|162.45|159.65|0
1691039400000|2023-08-03 05:10:00|162.82|160.02|162.73|159.93|163.01|160.21|162.63|159.83|0
1691039700000|2023-08-03 05:15:00|162.82|160.02|162.07|159.27|162.82|160.02|161.97|159.17|0
1691040000000|2023-08-03 05:20:00|162.16|159.36|161.31|158.51|162.25|159.45|161.31|158.51|0
1691040300000|2023-08-03 05:25:00|161.36|158.56|161.78|158.98|161.78|158.98|161.36|158.56|0
1691040600000|2023-08-03 05:30:00|161.74|158.94|161.97|159.17|162.06|159.26|161.59|158.79|0
1691040900000|2023-08-03 05:35:00|161.87|159.07|162.81|160.01|162.81|160.01|161.78|158.98|0
1691041200000|2023-08-03 05:40:00|162.91|160.11|163.38|160.58|163.85|161.05|162.91|160.11|0
1691041500000|2023-08-03 05:45:00|163.47|160.67|163.38|160.58|163.94|161.14|163.09|160.29|0
1691041800000|2023-08-03 05:50:00|163.28|160.48|162.81|160.01|163.47|160.67|162.34|159.54|0
1691042100000|2023-08-03 05:55:00|162.9|160.1|162.67|159.87|163.09|160.29|162.62|159.82|0
1691042400000|2023-08-03 06:00:00|162.71|159.91|162.9|160.1|163.37|160.57|162.43|159.63|0
1691042700000|2023-08-03 06:05:00|162.6|160.2|162.41|160.01|162.98|160.58|162.23|159.83|0
1691043000000|2023-08-03 06:10:00|162.32|159.92|162.79|160.39|162.88|160.48|162.32|159.92|0
1691043300000|2023-08-03 06:15:00|162.88|160.48|162.37|159.97|162.88|160.48|162.13|159.73|0
1691043600000|2023-08-03 06:20:00|162.41|160.01|162.79|160.39|162.98|160.58|162.32|159.92|0
1691043900000|2023-08-03 06:25:00|162.69|160.29|162.88|160.48|163.02|160.62|162.69|160.29|0
1691044200000|2023-08-03 06:30:00|162.83|160.43|163.16|160.76|163.26|160.86|162.83|160.43|0
1691044500000|2023-08-03 06:35:00|163.12|160.72|163.16|160.76|163.16|160.76|162.78|160.38|0
1691044800000|2023-08-03 06:40:00|163.06|160.66|163.54|161.14|163.63|161.23|162.87|160.47|0
1691045100000|2023-08-03 06:45:00|163.63|161.23|164.48|162.08|164.48|162.08|163.63|161.23|0
1691045400000|2023-08-03 06:50:00|164.58|162.18|166.39|163.99|166.39|163.99|164.58|162.18|0
1691045700000|2023-08-03 06:55:00|166.29|163.89|167.16|164.76|167.16|164.76|165.72|163.32|0
1691046000000|2023-08-03 07:00:00|166.97|164.57|167.16|164.76|167.54|165.14|166.29|163.89|0
1691046300000|2023-08-03 07:05:00|167.06|164.66|166.97|164.57|167.06|164.66|165.05|162.65|0
1691046600000|2023-08-03 07:10:00|167.02|164.62|167.11|164.71|167.5|165.1|166.44|164.04|0
1691046900000|2023-08-03 07:15:00|167.4|165|168.27|165.87|168.75|166.35|167.01|164.61|0
1691047200000|2023-08-03 07:20:00|168.07|165.67|168.75|166.35|169.24|166.84|167.88|165.48|0
1691047500000|2023-08-03 07:25:00|168.85|166.45|169.48|167.08|169.92|167.52|168.75|166.35|0
1691047800000|2023-08-03 07:30:00|169.62|167.22|171.38|168.98|171.48|169.08|169.62|167.22|0
1691048100000|2023-08-03 07:35:00|171.28|168.88|171.77|169.37|172.26|169.86|170.4|168|0
1691048400000|2023-08-03 07:40:00|171.87|169.47|171.6|169.2|171.89|169.49|169|166.6|0
1691048700000|2023-08-03 07:45:00|171.5|169.1|172.08|169.68|172.08|169.68|169.21|166.81|0
1691049000000|2023-08-03 07:50:00|171.99|169.59|171.99|169.59|172.97|170.57|171.59|169.19|0
1691049300000|2023-08-03 07:55:00|172.08|169.68|173.1|170.7|173.75|171.35|171.89|169.49|0
1691049600000|2023-08-03 08:00:00|172.7|170.3|171.52|169.12|172.9|170.5|171.52|169.12|0
1691049900000|2023-08-03 08:05:00|171.42|169.02|171.37|168.97|172.01|169.61|170.45|168.05|0
1691050200000|2023-08-03 08:10:00|171.42|169.02|170.93|168.53|171.81|169.41|170.83|168.43|0
1691050500000|2023-08-03 08:15:00|171.13|168.73|170.34|167.94|171.52|169.12|170.34|167.94|0
1691050800000|2023-08-03 08:20:00|170.25|167.85|169.08|166.68|170.25|167.85|168.6|166.2|0
1691051100000|2023-08-03 08:25:00|168.89|166.49|169.9|167.5|169.95|167.55|168.69|166.29|0
1691051400000|2023-08-03 08:30:00|169.85|167.45|171.12|168.72|171.12|168.72|169.37|166.97|0
1691051700000|2023-08-03 08:35:00|171.02|168.62|171.12|168.72|172.2|169.8|171.02|168.62|0
1691052000000|2023-08-03 08:40:00|171.02|168.62|172.49|170.09|172.78|170.38|171.02|168.62|0
1691052300000|2023-08-03 08:45:00|172.59|170.19|173.01|170.61|173.31|170.91|171.41|169.01|0
1691052600000|2023-08-03 08:50:00|172.92|170.52|173.11|170.71|173.4|171|172.33|169.93|0
1691052900000|2023-08-03 08:55:00|173.21|170.81|171.54|169.14|173.21|170.81|170.86|168.46|0
1691053200000|2023-08-03 09:00:00|171.45|169.05|170.18|167.78|171.54|169.14|169.99|167.59|0
1691053500000|2023-08-03 09:05:00|170.08|167.68|168.83|166.43|170.57|168.17|168.83|166.43|0
1691053800000|2023-08-03 09:10:00|168.73|166.33|169.98|167.58|170.08|167.68|168.25|165.85|0
1691054100000|2023-08-03 09:15:00|170.08|167.68|168.82|166.42|170.08|167.68|168.82|166.42|0
1691054400000|2023-08-03 09:20:00|168.92|166.52|169.5|167.1|169.69|167.29|168.92|166.52|0
1691054700000|2023-08-03 09:25:00|169.4|167|169.45|167.05|169.84|167.44|168.82|166.42|0
1691055000000|2023-08-03 09:30:00|169.4|167|169.4|167|169.74|167.34|168.91|166.51|0
1691055300000|2023-08-03 09:35:00|169.3|166.9|169.44|167.04|170.88|168.48|169.25|166.85|0
1691055600000|2023-08-03 09:40:00|169.53|167.13|168.81|166.41|169.63|167.23|168.57|166.17|0
1691055900000|2023-08-03 09:45:00|168.86|166.46|169.05|166.65|169.34|166.94|168.66|166.26|0
1691056200000|2023-08-03 09:50:00|169.14|166.74|168.56|166.16|169.34|166.94|168.56|166.16|0
1691056500000|2023-08-03 09:55:00|168.66|166.26|168.56|166.16|168.95|166.55|168.47|166.07|0
1691056800000|2023-08-03 10:00:00|168.75|166.35|167.12|164.72|168.75|166.35|167.12|164.72|0
1691057100000|2023-08-03 10:05:00|167.03|164.63|166.18|163.78|167.98|165.58|165.61|163.21|0
1691057400000|2023-08-03 10:10:00|166.28|163.88|166.57|164.17|166.85|164.45|166.18|163.78|0
1691057700000|2023-08-03 10:15:00|166.52|164.12|166.97|164.57|167.35|164.95|166.09|163.69|0
1691058000000|2023-08-03 10:20:00|167.07|164.67|168.12|165.72|168.31|165.91|166.87|164.47|0
1691058300000|2023-08-03 10:25:00|168.02|165.62|167.64|165.24|168.02|165.62|167.54|165.14|0
1691058600000|2023-08-03 10:30:00|167.73|165.33|167.64|165.24|168.12|165.72|166.87|164.47|0
1691058900000|2023-08-03 10:35:00|167.54|165.14|167.83|165.43|168.12|165.72|167.44|165.04|0
1691059200000|2023-08-03 10:40:00|167.92|165.52|167.44|165.04|167.92|165.52|167.35|164.95|0
1691059500000|2023-08-03 10:45:00|167.63|165.23|167.54|165.14|167.83|165.43|167.25|164.85|0
1691059800000|2023-08-03 10:50:00|167.49|165.09|168.59|166.19|168.59|166.19|167.34|164.94|0
1691060100000|2023-08-03 10:55:00|168.5|166.1|168.01|165.61|168.69|166.29|167.92|165.52|0
1691060400000|2023-08-03 11:00:00|167.97|165.57|167.39|164.99|168.11|165.71|165.81|163.41|0
1691060700000|2023-08-03 11:05:00|167.43|165.03|168.39|165.99|168.68|166.28|167.43|165.03|0
1691061000000|2023-08-03 11:10:00|168.44|166.04|167.72|165.32|168.44|166.04|167.53|165.13|0
1691061300000|2023-08-03 11:15:00|167.82|165.42|167.33|164.93|167.82|165.42|166.95|164.55|0
1691061600000|2023-08-03 11:20:00|167.24|164.84|168.68|166.28|168.87|166.47|166.95|164.55|0
1691061900000|2023-08-03 11:25:00|168.54|166.14|168.68|166.28|169.45|167.05|168.54|166.14|0
1691062200000|2023-08-03 11:30:00|168.77|166.37|168.15|165.75|168.77|166.37|167.04|164.64|0
1691062500000|2023-08-03 11:35:00|168.1|165.7|167.71|165.31|168.77|166.37|167.23|164.83|0
1691062800000|2023-08-03 11:40:00|167.9|165.5|168.86|166.46|169.06|166.66|167.71|165.31|0
1691063100000|2023-08-03 11:45:00|168.77|166.37|168.67|166.27|169.54|167.14|168.48|166.08|0
1691063400000|2023-08-03 11:50:00|168.77|166.37|168.38|165.98|169.15|166.75|168.28|165.88|0
1691063700000|2023-08-03 11:55:00|168.48|166.08|168.57|166.17|168.76|166.36|168.28|165.88|0
1691064000000|2023-08-03 12:00:00|168.52|166.12|168.76|166.36|169.2|166.8|168.38|165.98|0
1691064300000|2023-08-03 12:05:00|168.71|166.31|168.28|165.88|169.53|167.13|168.28|165.88|0
1691064600000|2023-08-03 12:10:00|168.37|165.97|169.14|166.74|169.24|166.84|168.28|165.88|0
1691064900000|2023-08-03 12:15:00|169.24|166.84|169.92|167.52|170.11|167.71|168.85|166.45|0
1691065200000|2023-08-03 12:20:00|169.82|167.42|170.79|168.39|170.79|168.39|169.53|167.13|0
1691065500000|2023-08-03 12:25:00|170.69|168.29|170.94|168.54|171.28|168.88|170.4|168|0
1691065800000|2023-08-03 12:30:00|171.08|168.68|170.79|168.39|171.67|169.27|168.85|166.45|0
1691066100000|2023-08-03 12:35:00|170.88|168.48|168.94|166.54|170.88|168.48|168.27|165.87|0
1691066400000|2023-08-03 12:40:00|169.04|166.64|168.97|166.57|169.81|167.41|167.41|165.01|0
1691066700000|2023-08-03 12:45:00|169.26|166.86|168.97|166.57|169.55|167.15|168.1|165.7|0
1691067000000|2023-08-03 12:50:00|169.06|166.66|168.19|165.79|169.06|166.66|167.62|165.22|0
1691067300000|2023-08-03 12:55:00|168.29|165.89|169.64|167.24|170.32|167.92|168.1|165.7|0
1691067600000|2023-08-03 13:00:00|169.54|167.14|170.51|168.11|170.61|168.21|169.54|167.14|0
1691067900000|2023-08-03 13:05:00|170.42|168.02|170.51|168.11|170.76|168.36|169.83|167.43|0
1691068200000|2023-08-03 13:10:00|170.61|168.21|170.9|168.5|171.19|168.79|170.32|167.92|0
1691068500000|2023-08-03 13:15:00|171|168.6|170.99|168.59|171.58|169.18|170.8|168.4|0
1691068800000|2023-08-03 13:20:00|171.09|168.69|171.34|168.94|171.38|168.98|170.41|168.01|0
1691069100000|2023-08-03 13:25:00|171.29|168.89|173.05|170.65|173.15|170.75|170.99|168.59|0
1691069400000|2023-08-03 13:30:00|172.95|170.55|172.63|170.23|174.13|171.73|171.04|168.64|0
1691069700000|2023-08-03 13:35:00|172.73|170.33|171.55|169.15|172.73|170.33|169.79|167.39|0
1691070000000|2023-08-03 13:40:00|171.65|169.25|172.43|170.03|173.02|170.62|171.35|168.95|0
1691070300000|2023-08-03 13:45:00|172.73|170.33|172.16|169.76|174.71|172.31|171.77|169.37|0
1691070600000|2023-08-03 13:50:00|172.45|170.05|170.59|168.19|172.45|170.05|170.4|168|0
1691070900000|2023-08-03 13:55:00|170.5|168.1|172.61|170.21|172.86|170.46|169.91|167.51|0
1691071200000|2023-08-03 14:00:00|173|170.6|171.83|169.43|173.2|170.8|170.19|167.79|0
1691071500000|2023-08-03 14:05:00|171.73|169.33|171.88|169.48|172.51|170.11|169.84|167.44|0
1691071800000|2023-08-03 14:10:00|171.79|169.39|171.49|169.09|172.57|170.17|170.61|168.21|0
1691072100000|2023-08-03 14:15:00|171.69|169.29|171.29|168.89|172.86|170.46|171.29|168.89|0
1691072400000|2023-08-03 14:20:00|171.39|168.99|174.38|171.98|174.38|171.98|171.2|168.8|0
1691072700000|2023-08-03 14:25:00|174.47|172.07|176.36|173.96|176.56|174.16|173.98|171.58|0
1691073000000|2023-08-03 14:30:00|176.46|174.06|174.08|171.68|176.76|174.36|174.08|171.68|0
1691073300000|2023-08-03 14:35:00|174.17|171.77|173.09|170.69|174.17|171.77|172.7|170.3|0
1691073600000|2023-08-03 14:40:00|173.19|170.79|172.6|170.2|173.88|171.48|172.6|170.2|0
1691073900000|2023-08-03 14:45:00|172.7|170.3|172.6|170.2|173.87|171.47|172.3|169.9|0
1691074200000|2023-08-03 14:50:00|172.69|170.29|174.17|171.77|174.37|171.97|172.6|170.2|0
1691074500000|2023-08-03 14:55:00|174.27|171.87|172.3|169.9|174.76|172.36|172.1|169.7|0
1691074800000|2023-08-03 15:00:00|172.2|169.8|171.22|168.82|172.59|170.19|171.03|168.63|0
1691075100000|2023-08-03 15:05:00|171.32|168.92|171.32|168.92|171.61|169.21|170.83|168.43|0
1691075400000|2023-08-03 15:10:00|171.12|168.72|170.64|168.24|171.71|169.31|170.64|168.24|0
1691075700000|2023-08-03 15:15:00|170.54|168.14|168.7|166.3|171.02|168.62|168.41|166.01|0
1691076000000|2023-08-03 15:20:00|168.51|166.11|168.14|165.74|170.52|168.12|167.95|165.55|0
1691076300000|2023-08-03 15:25:00|168.05|165.65|168.24|165.84|168.33|165.93|167.56|165.16|0
1691076600000|2023-08-03 15:30:00|167.85|165.45|168.23|165.83|168.81|166.41|167.66|165.26|0
1691076900000|2023-08-03 15:35:00|168.28|165.88|168.23|165.83|169.01|166.61|167.66|165.26|0
1691077200000|2023-08-03 15:40:00|168.33|165.93|168.33|165.93|168.72|166.32|167.65|165.25|0
1691077500000|2023-08-03 15:45:00|168.52|166.12|168.04|165.64|169.2|166.8|167.84|165.44|0
1691077800000|2023-08-03 15:50:00|167.94|165.54|166.79|164.39|168.04|165.64|166.31|163.91|0
1691078100000|2023-08-03 15:55:00|166.88|164.48|168.61|166.21|168.81|166.41|166.88|164.48|0
1691078400000|2023-08-03 16:00:00|168.52|166.12|168.61|166.21|169.09|166.69|168.03|165.63|0
1691078700000|2023-08-03 16:05:00|168.71|166.31|168.13|165.73|168.9|166.5|167.65|165.25|0
1691079000000|2023-08-03 16:10:00|168.03|165.63|168.32|165.92|168.32|165.92|167.65|165.25|0
1691079300000|2023-08-03 16:15:00|168.22|165.82|166.87|164.47|168.61|166.21|166.87|164.47|0
1691079600000|2023-08-03 16:20:00|166.97|164.57|167.06|164.66|167.64|165.24|166.59|164.19|0
1691079900000|2023-08-03 16:25:00|167.16|164.76|167.16|164.76|167.74|165.34|166.87|164.47|0
1691080200000|2023-08-03 16:30:00|166.97|164.57|166.87|164.47|167.06|164.66|166.49|164.09|0
1691080500000|2023-08-03 16:35:00|166.77|164.37|166.39|163.99|166.87|164.47|166.1|163.7|0
1691080800000|2023-08-03 16:40:00|166.29|163.89|164.2|161.8|166.39|163.99|164.11|161.71|0
1691081100000|2023-08-03 16:45:00|164.3|161.9|163.26|160.86|164.3|161.9|163.16|160.76|0
1691081400000|2023-08-03 16:50:00|163.16|160.76|164.01|161.61|164.1|161.7|162.97|160.57|0
1691081700000|2023-08-03 16:55:00|164.1|161.7|163.63|161.23|164.29|161.89|163.44|161.04|0
1691082000000|2023-08-03 17:00:00|163.54|161.14|163.72|161.32|164.01|161.61|163.25|160.85|0
1691082300000|2023-08-03 17:05:00|163.82|161.42|164.48|162.08|165.05|162.65|163.72|161.32|0
1691082600000|2023-08-03 17:10:00|164.38|161.98|164|161.6|164.38|161.98|163.63|161.23|0
1691082900000|2023-08-03 17:15:00|163.91|161.51|164|161.6|164.76|162.36|163.72|161.32|0
1691083200000|2023-08-03 17:20:00|163.91|161.51|160.62|158.22|165.24|162.84|160.43|158.03|0
1691083500000|2023-08-03 17:25:00|160.52|158.12|161.37|158.97|161.56|159.16|160.24|157.84|0
1691083800000|2023-08-03 17:30:00|161.27|158.87|162.41|160.01|162.41|160.01|160.99|158.59|0
1691084100000|2023-08-03 17:35:00|162.59|160.19|161.84|159.44|162.97|160.57|161.65|159.25|0
1691084400000|2023-08-03 17:40:00|161.93|159.53|163.26|160.86|163.26|160.86|161.84|159.44|0
1691084700000|2023-08-03 17:45:00|163.35|160.95|163.35|160.95|164.02|161.62|162.78|160.38|0
1691085000000|2023-08-03 17:50:00|163.44|161.04|163.54|161.14|163.92|161.52|163.16|160.76|0
1691085300000|2023-08-03 17:55:00|163.44|161.04|164.97|162.57|165.26|162.86|163.44|161.04|0
1691085600000|2023-08-03 18:00:00|165.16|162.76|166.07|163.67|167.03|164.63|164.68|162.28|0
1691085900000|2023-08-03 18:05:00|166.16|163.76|166.84|164.44|166.84|164.44|165.78|163.38|0
1691086200000|2023-08-03 18:10:00|166.74|164.34|166.45|164.05|167.22|164.82|166.07|163.67|0
1691086500000|2023-08-03 18:15:00|166.5|164.1|165.01|162.61|166.54|164.14|165.01|162.61|0
1691086800000|2023-08-03 18:20:00|164.92|162.52|163.36|160.96|165.39|162.99|163.36|160.96|0
1691087100000|2023-08-03 18:25:00|163.26|160.86|164.12|161.72|164.6|162.2|163.26|160.86|0
1691087400000|2023-08-03 18:30:00|164.21|161.81|164.21|161.81|164.5|162.1|163.55|161.15|0
1691087700000|2023-08-03 18:35:00|164.31|161.91|164.97|162.57|166.13|163.73|164.21|161.81|0
1691088000000|2023-08-03 18:40:00|164.88|162.48|164.11|161.71|164.97|162.57|163.73|161.33|0
1691088300000|2023-08-03 18:45:00|164.02|161.62|164.78|162.38|164.97|162.57|163.45|161.05|0
1691088600000|2023-08-03 18:50:00|164.68|162.28|163.06|160.66|164.97|162.57|163.06|160.66|0
1691088900000|2023-08-03 18:55:00|162.97|160.57|163.54|161.14|163.92|161.52|162.97|160.57|0
1691089200000|2023-08-03 19:00:00|163.44|161.04|163.72|161.32|164.3|161.9|163.35|160.95|0
1691089500000|2023-08-03 19:05:00|163.68|161.28|165.16|162.76|165.64|163.24|163.68|161.28|0
1691089800000|2023-08-03 19:10:00|165.25|162.85|167.27|164.87|168.05|165.65|165.25|162.85|0
1691090100000|2023-08-03 19:15:00|167.37|164.97|166.5|164.1|168.15|165.75|166.4|164|0
1691090400000|2023-08-03 19:20:00|166.6|164.2|165.82|163.42|167.08|164.68|165.82|163.42|0
1691090700000|2023-08-03 19:25:00|165.92|163.52|166.4|164|166.59|164.19|165.63|163.23|0
1691091000000|2023-08-03 19:30:00|166.5|164.1|165.63|163.23|166.5|164.1|165.05|162.65|0
1691091300000|2023-08-03 19:35:00|165.72|163.32|166.59|164.19|166.88|164.48|165.24|162.84|0
1691091600000|2023-08-03 19:40:00|166.49|164.09|166.59|164.19|166.88|164.48|166.11|163.71|0
1691091900000|2023-08-03 19:45:00|166.49|164.09|167.26|164.86|167.26|164.86|166.39|163.99|0
1691092200000|2023-08-03 19:50:00|167.17|164.77|165.91|163.51|167.55|165.15|165.53|163.13|0
1691092500000|2023-08-03 19:55:00|166.1|163.7|167.74|165.34|168.23|165.83|164.85|162.45|0
1691092800000|2023-08-03 20:00:00|167.94|165.54|163.23|160.83|169.01|166.61|161.9|159.5|0
1691093100000|2023-08-03 20:05:00|163.32|160.92|162.37|159.97|163.99|161.59|162.18|159.78|0
1691093400000|2023-08-03 20:10:00|162.56|160.16|162.18|159.78|162.66|160.26|161.24|158.84|0
1691093700000|2023-08-03 20:15:00|162.57|159.77|161.76|158.96|163|160.2|161.76|158.96|0
1691094000000|2023-08-03 20:20:00|161.71|158.91|161.24|158.44|161.9|159.1|160.77|157.97|0
1691094300000|2023-08-03 20:25:00|161.33|158.53|161.52|158.72|161.52|158.72|161.05|158.25|0
1691094600000|2023-08-03 20:30:00|161.47|158.67|164.08|161.28|165.32|162.52|159.6|156.8|0
1691094900000|2023-08-03 20:35:00|164.27|161.47|165.18|162.38|165.66|162.86|164.17|161.37|0
1691095200000|2023-08-03 20:40:00|165.23|162.43|166.43|163.63|166.96|164.16|164.94|162.14|0
1691095500000|2023-08-03 20:45:00|166.38|163.58|167.59|164.79|167.73|164.93|165.7|162.9|0
1691095800000|2023-08-03 20:50:00|167.49|164.69|166.28|163.48|167.54|164.74|166.28|163.48|0
1691096100000|2023-08-03 20:55:00|166.33|163.53|166.23|163.43|166.66|163.86|165.89|163.09|0
1691096400000|2023-08-03 21:00:00|166.16|163.36|166.13|163.33|166.39|163.59|166.03|163.23|0
1691096700000|2023-08-03 21:05:00|166.15|163.35|166.34|163.54|166.34|163.54|165.89|163.09|0
1691097000000|2023-08-03 21:10:00|166.22|163.42|166.1|163.3|166.22|163.42|165.79|162.99|0
1691097300000|2023-08-03 21:15:00|166.06|163.26|166.02|163.22|166.14|163.34|165.87|163.07|0
1691097600000|2023-08-03 21:20:00|165.8|163|166.35|163.55|166.83|164.03|165.79|162.99|0
1691097900000|2023-08-03 21:25:00|166.17|163.37|166.59|163.79|166.89|164.09|166.06|163.26|0
1691098200000|2023-08-03 21:30:00|166.66|163.86|167.46|164.66|167.46|164.66|166.66|163.86|0
1691098500000|2023-08-03 21:35:00|167.48|164.68|167.23|164.43|167.49|164.69|167.13|164.33|0
1691098800000|2023-08-03 21:40:00|167.29|164.49|167.41|164.61|167.48|164.68|167.29|164.49|0
1691099100000|2023-08-03 21:45:00|167.31|164.51|167.03|164.23|167.4|164.6|167.03|164.23|0
1691099400000|2023-08-03 21:50:00|167.09|164.29|167.13|164.33|167.16|164.36|166.99|164.19|0
1691099700000|2023-08-03 21:55:00|167.03|164.23|166.41|163.61|167.03|164.23|166.34|163.54|0
1691100000000|2023-08-03 22:00:00|166.6|163.8|165.97|163.17|167.03|164.23|164.72|161.92|0
1691100300000|2023-08-03 22:05:00|166.06|163.26|166.54|163.74|166.74|163.94|165.87|163.07|0
1691100600000|2023-08-03 22:10:00|166.64|163.84|166.44|163.64|166.74|163.94|165.87|163.07|0
1691100900000|2023-08-03 22:15:00|166.54|163.74|166.44|163.64|166.88|164.08|166.35|163.55|0
1691101200000|2023-08-03 22:20:00|166.35|163.55|165.38|162.58|166.35|163.55|165.38|162.58|0
1691101500000|2023-08-03 22:25:00|165.43|162.63|165.48|162.68|165.86|163.06|165.34|162.54|0
1691101800000|2023-08-03 22:30:00|165.38|162.58|164.99|162.19|165.38|162.58|164.9|162.1|0
1691102100000|2023-08-03 22:35:00|164.9|162.1|165.38|162.58|165.38|162.58|164.9|162.1|0
1691102400000|2023-08-03 22:40:00|165.33|162.53|165.47|162.67|165.66|162.86|165.33|162.53|0
1691102700000|2023-08-03 22:45:00|165.57|162.77|164.61|161.81|165.57|162.77|164.61|161.81|0
1691103000000|2023-08-03 22:50:00|164.7|161.9|164.51|161.71|164.7|161.9|164.51|161.71|0
1691103300000|2023-08-03 22:55:00|164.41|161.61|163.74|160.94|164.51|161.71|163.36|160.56|0
1691103600000|2023-08-03 23:00:00|163.65|160.85|163.93|161.13|164.03|161.23|163.55|160.75|0
1691103900000|2023-08-03 23:05:00|163.74|160.94|163.07|160.27|163.74|160.94|162.51|159.71|0
1691104200000|2023-08-03 23:10:00|162.98|160.18|163.45|160.65|163.55|160.75|162.98|160.18|0
1691104500000|2023-08-03 23:15:00|163.5|160.7|163.45|160.65|163.55|160.75|163.17|160.37|0
1691104800000|2023-08-03 23:20:00|163.55|160.75|163.93|161.13|163.93|161.13|163.36|160.56|0
1691105100000|2023-08-03 23:25:00|163.83|161.03|164.31|161.51|164.4|161.6|163.83|161.03|0
1691105400000|2023-08-03 23:30:00|164.4|161.6|164.59|161.79|164.78|161.98|164.11|161.31|0
1691105700000|2023-08-03 23:35:00|164.5|161.7|164.49|161.69|164.69|161.89|164.49|161.69|0
1691106000000|2023-08-03 23:40:00|164.69|161.89|164.49|161.69|165.07|162.27|164.49|161.69|0
1691106300000|2023-08-03 23:45:00|164.59|161.79|164.4|161.6|164.59|161.79|164.21|161.41|0
1691106600000|2023-08-03 23:50:00|164.35|161.55|163.73|160.93|164.49|161.69|163.73|160.93|0
1691106900000|2023-08-03 23:55:00|163.82|161.02|163.82|161.02|164.01|161.21|163.63|160.83|0
1691107200000|2023-08-04 00:00:00|163.72|160.92|163.72|160.92|164.39|161.59|163.53|160.73|0
1691107500000|2023-08-04 00:05:00|163.82|161.02|164.58|161.78|164.96|162.16|163.82|161.02|0
1691107800000|2023-08-04 00:10:00|164.48|161.68|163.62|160.82|164.58|161.78|163.53|160.73|0
1691108100000|2023-08-04 00:15:00|163.72|160.92|163.81|161.01|164.39|161.59|163.62|160.82|0
1691108400000|2023-08-04 00:20:00|163.72|160.92|163.52|160.72|163.72|160.92|163.33|160.53|0
1691108700000|2023-08-04 00:25:00|163.48|160.68|163.81|161.01|163.9|161.1|163.24|160.44|0
1691109000000|2023-08-04 00:30:00|163.71|160.91|163.38|160.58|163.81|161.01|163.33|160.53|0
1691109300000|2023-08-04 00:35:00|163.43|160.63|162.19|159.39|163.43|160.63|162.19|159.39|0
1691109600000|2023-08-04 00:40:00|162.1|159.3|161.72|158.92|162.19|159.39|161.43|158.63|0
1691109900000|2023-08-04 00:45:00|161.67|158.87|162.28|159.48|162.38|159.58|161.48|158.68|0
1691110200000|2023-08-04 00:50:00|162.38|159.58|162.19|159.39|162.57|159.77|162|159.2|0
1691110500000|2023-08-04 00:55:00|162.09|159.29|161.43|158.63|162.09|159.29|161.43|158.63|0
1691110800000|2023-08-04 01:00:00|161.33|158.53|161.14|158.34|161.43|158.63|160.77|157.97|0
1691111100000|2023-08-04 01:05:00|161.24|158.44|160.77|157.97|161.33|158.53|160.77|157.97|0
1691111400000|2023-08-04 01:10:00|160.81|158.01|161.14|158.34|161.33|158.53|160.76|157.96|0
1691111700000|2023-08-04 01:15:00|161.23|158.43|161.61|158.81|161.71|158.91|161.23|158.43|0
1691112000000|2023-08-04 01:20:00|161.52|158.72|161.7|158.9|161.8|159|161.52|158.72|0
1691112300000|2023-08-04 01:25:00|161.66|158.86|161.51|158.71|162.36|159.56|161.51|158.71|0
1691112600000|2023-08-04 01:30:00|161.42|158.62|161.04|158.24|161.7|158.9|161.04|158.24|0
1691112900000|2023-08-04 01:35:00|160.95|158.15|160|157.2|160.95|158.15|160|157.2|0
1691113200000|2023-08-04 01:40:00|160.1|157.3|160.47|157.67|160.66|157.86|160.05|157.25|0
1691113500000|2023-08-04 01:45:00|160.57|157.77|161.13|158.33|161.13|158.33|160.38|157.58|0
1691113800000|2023-08-04 01:50:00|161.32|158.52|161.32|158.52|161.6|158.8|161.22|158.42|0
1691114100000|2023-08-04 01:55:00|161.41|158.61|161.31|158.51|161.6|158.8|161.31|158.51|0
1691114400000|2023-08-04 02:00:00|161.41|158.61|161.12|158.32|161.41|158.61|160.28|157.48|0
1691114700000|2023-08-04 02:05:00|161.22|158.42|162.54|159.74|162.54|159.74|161.12|158.32|0
1691115000000|2023-08-04 02:10:00|162.44|159.64|162.35|159.55|162.63|159.83|162.16|159.36|0
1691115300000|2023-08-04 02:15:00|162.44|159.64|161.78|158.98|162.44|159.64|161.78|158.98|0
1691115600000|2023-08-04 02:20:00|161.87|159.07|161.87|159.07|162.16|159.36|161.59|158.79|0
1691115900000|2023-08-04 02:25:00|161.97|159.17|162.15|159.35|162.25|159.45|161.64|158.84|0
1691116200000|2023-08-04 02:30:00|162.25|159.45|162.82|160.02|162.91|160.11|161.87|159.07|0
1691116500000|2023-08-04 02:35:00|162.91|160.11|162.72|159.92|162.91|160.11|162.53|159.73|0
1691116800000|2023-08-04 02:40:00|162.77|159.97|162.53|159.73|162.96|160.16|162.34|159.54|0
1691117100000|2023-08-04 02:45:00|162.43|159.63|161.49|158.69|162.62|159.82|161.39|158.59|0
1691117400000|2023-08-04 02:50:00|161.58|158.78|161.67|158.87|161.86|159.06|161.3|158.5|0
1691117700000|2023-08-04 02:55:00|161.58|158.78|161.95|159.15|161.95|159.15|161.58|158.78|0
1691118000000|2023-08-04 03:00:00|162.05|159.25|161.67|158.87|162.14|159.34|161.67|158.87|0
1691118300000|2023-08-04 03:05:00|161.76|158.96|161.01|158.21|161.86|159.06|160.87|158.07|0
1691118600000|2023-08-04 03:10:00|161.1|158.3|160.72|157.92|161.1|158.3|160.44|157.64|0
1691118900000|2023-08-04 03:15:00|160.63|157.83|161.29|158.49|161.29|158.49|160.63|157.83|0
1691119200000|2023-08-04 03:20:00|161.24|158.44|161.38|158.58|161.57|158.77|161|158.2|0
1691119500000|2023-08-04 03:25:00|161.47|158.67|161.28|158.48|161.47|158.67|161.19|158.39|0
1691119800000|2023-08-04 03:30:00|161.19|158.39|161.09|158.29|161.19|158.39|160.91|158.11|0
1691120100000|2023-08-04 03:35:00|161.19|158.39|161.09|158.29|161.38|158.58|161.09|158.29|0
1691120400000|2023-08-04 03:40:00|161.19|158.39|161.47|158.67|161.47|158.67|161.19|158.39|0
1691120700000|2023-08-04 03:45:00|161.37|158.57|161.56|158.76|161.56|158.76|161.28|158.48|0
1691121000000|2023-08-04 03:50:00|161.47|158.67|161.94|159.14|162.03|159.23|161.37|158.57|0
1691121300000|2023-08-04 03:55:00|161.84|159.04|161.65|158.85|161.84|159.04|161.65|158.85|0
1691121600000|2023-08-04 04:00:00|161.56|158.76|161.37|158.57|161.65|158.85|161.37|158.57|0
1691121900000|2023-08-04 04:05:00|161.27|158.47|161.18|158.38|161.37|158.57|160.89|158.09|0
1691122200000|2023-08-04 04:10:00|161.08|158.28|161.27|158.47|161.27|158.47|161.08|158.28|0
1691122500000|2023-08-04 04:15:00|161.36|158.56|160.89|158.09|161.46|158.66|160.89|158.09|0
1691122800000|2023-08-04 04:20:00|160.98|158.18|161.27|158.47|161.36|158.56|160.89|158.09|0
1691123100000|2023-08-04 04:25:00|161.26|158.46|161.36|158.56|161.36|158.56|161.26|158.46|0
1691123400000|2023-08-04 04:30:00|161.31|158.51|161.07|158.27|161.36|158.56|161.07|158.27|0
1691123700000|2023-08-04 04:35:00|160.98|158.18|161.26|158.46|161.26|158.46|160.88|158.08|0
1691124000000|2023-08-04 04:40:00|161.21|158.41|161.16|158.36|161.35|158.55|161.16|158.36|0
1691124300000|2023-08-04 04:45:00|161.07|158.27|161.26|158.46|161.35|158.55|161.07|158.27|0
1691124600000|2023-08-04 04:50:00|161.16|158.36|161.07|158.27|161.26|158.46|160.97|158.17|0
1691124900000|2023-08-04 04:55:00|161.16|158.36|161.16|158.36|161.16|158.36|161.07|158.27|0
1691125200000|2023-08-04 05:00:00|161.06|158.26|161.44|158.64|161.44|158.64|160.78|157.98|0
1691125500000|2023-08-04 05:05:00|161.53|158.73|160.78|157.98|161.53|158.73|160.69|157.89|0
1691125800000|2023-08-04 05:10:00|160.69|157.89|160.87|158.07|160.97|158.17|160.5|157.7|0
1691126100000|2023-08-04 05:15:00|160.78|157.98|160.4|157.6|160.78|157.98|160.31|157.51|0
1691126400000|2023-08-04 05:20:00|160.31|157.51|159.84|157.04|160.4|157.6|159.74|156.94|0
1691126700000|2023-08-04 05:25:00|159.88|157.08|160.3|157.5|160.4|157.6|159.88|157.08|0
1691127000000|2023-08-04 05:30:00|160.4|157.6|160.3|157.5|160.58|157.78|160.11|157.31|0
1691127300000|2023-08-04 05:35:00|160.21|157.41|160.3|157.5|160.44|157.64|160.11|157.31|0
1691127600000|2023-08-04 05:40:00|160.39|157.59|159.83|157.03|160.39|157.59|159.83|157.03|0
1691127900000|2023-08-04 05:45:00|159.78|156.98|158.99|156.19|159.83|157.03|158.8|156|0
1691128200000|2023-08-04 05:50:00|159.08|156.28|158.71|155.91|159.08|156.28|158.43|155.63|0
1691128500000|2023-08-04 05:55:00|158.8|156|158.8|156|158.98|156.18|158.52|155.72|0
1691128800000|2023-08-04 06:00:00|158.89|156.09|158.79|155.99|159.26|156.46|158.47|155.67|0
1691129100000|2023-08-04 06:05:00|158.5|156.1|158.97|156.57|159.06|156.66|158.5|156.1|0
1691129400000|2023-08-04 06:10:00|159.06|156.66|159.24|156.84|159.53|157.13|158.97|156.57|0
1691129700000|2023-08-04 06:15:00|159.34|156.94|159.43|157.03|159.43|157.03|158.87|156.47|0
1691130000000|2023-08-04 06:20:00|159.34|156.94|158.77|156.37|159.43|157.03|158.77|156.37|0
1691130300000|2023-08-04 06:25:00|158.87|156.47|158.49|156.09|158.87|156.47|158.4|156|0
1691130600000|2023-08-04 06:30:00|158.59|156.19|158.96|156.56|159.05|156.65|158.54|156.14|0
1691130900000|2023-08-04 06:35:00|159.05|156.65|159.14|156.74|159.33|156.93|158.96|156.56|0
1691131200000|2023-08-04 06:40:00|159.24|156.84|159.42|157.02|159.8|157.4|159.24|156.84|0
1691131500000|2023-08-04 06:45:00|159.52|157.12|159.51|157.11|159.8|157.4|159.33|156.93|0
1691131800000|2023-08-04 06:50:00|159.47|157.07|159.61|157.21|159.79|157.39|159.42|157.02|0
1691132100000|2023-08-04 06:55:00|159.65|157.25|159.6|157.2|159.65|157.25|159.32|156.92|0
1691132400000|2023-08-04 07:00:00|159.79|157.39|161.86|159.46|162.15|159.75|159.7|157.3|0
1691132700000|2023-08-04 07:05:00|161.96|159.56|163.09|160.69|163.48|161.08|161.67|159.27|0
1691133000000|2023-08-04 07:10:00|163|160.6|163.28|160.88|163.57|161.17|162.71|160.31|0
1691133300000|2023-08-04 07:15:00|163.38|160.98|162.14|159.74|163.57|161.17|161.67|159.27|0
1691133600000|2023-08-04 07:20:00|162.05|159.65|161.95|159.55|162.33|159.93|161.62|159.22|0
1691133900000|2023-08-04 07:25:00|162.04|159.64|162.42|160.02|162.8|160.4|162.04|159.64|0
1691134200000|2023-08-04 07:30:00|162.52|160.12|161.47|159.07|162.52|160.12|161.24|158.84|0
1691134500000|2023-08-04 07:35:00|161.57|159.17|161.47|159.07|162.04|159.64|161.19|158.79|0
1691134800000|2023-08-04 07:40:00|161.38|158.98|162.23|159.83|162.32|159.92|161.38|158.98|0
1691135100000|2023-08-04 07:45:00|162.32|159.92|160.62|158.22|162.61|160.21|160.53|158.13|0
1691135400000|2023-08-04 07:50:00|160.53|158.13|159.87|157.47|160.62|158.22|159.77|157.37|0
1691135700000|2023-08-04 07:55:00|159.92|157.52|159.21|156.81|159.96|157.56|159.12|156.72|0
1691136000000|2023-08-04 08:00:00|159.3|156.9|157.95|155.55|159.3|156.9|157.9|155.5|0
1691136300000|2023-08-04 08:05:00|157.9|155.5|157.62|155.22|158.18|155.78|157.44|155.04|0
1691136600000|2023-08-04 08:10:00|157.72|155.32|157.8|155.4|159.18|156.78|157.43|155.03|0
1691136900000|2023-08-04 08:15:00|157.89|155.49|157.89|155.49|157.98|155.58|157.52|155.12|0
1691137200000|2023-08-04 08:20:00|157.98|155.58|158.72|156.32|158.96|156.56|157.8|155.4|0
1691137500000|2023-08-04 08:25:00|158.82|156.42|159.47|157.07|159.47|157.07|158.44|156.04|0
1691137800000|2023-08-04 08:30:00|159.38|156.98|160.69|158.29|160.69|158.29|159.38|156.98|0
1691138100000|2023-08-04 08:35:00|160.59|158.19|160.97|158.57|161.06|158.66|160.22|157.82|0
1691138400000|2023-08-04 08:40:00|160.78|158.38|160.5|158.1|160.97|158.57|160.26|157.86|0
1691138700000|2023-08-04 08:45:00|160.59|158.19|160.68|158.28|160.73|158.33|160.03|157.63|0
1691139000000|2023-08-04 08:50:00|160.64|158.24|160.49|158.09|160.96|158.56|160.31|157.91|0
1691139300000|2023-08-04 08:55:00|160.45|158.05|160.49|158.09|160.59|158.19|160.3|157.9|0
1691139600000|2023-08-04 09:00:00|160.4|158|160.21|157.81|160.49|158.09|159.93|157.53|0
1691139900000|2023-08-04 09:05:00|160.3|157.9|160.21|157.81|160.68|158.28|160.11|157.71|0
1691140200000|2023-08-04 09:10:00|160.11|157.71|159.55|157.15|160.11|157.71|159.46|157.06|0
1691140500000|2023-08-04 09:15:00|159.64|157.24|159.08|156.68|159.64|157.24|158.8|156.4|0
1691140800000|2023-08-04 09:20:00|159.17|156.77|158.8|156.4|159.17|156.77|158.61|156.21|0
1691141100000|2023-08-04 09:25:00|158.89|156.49|158.8|156.4|159.08|156.68|158.52|156.12|0
1691141400000|2023-08-04 09:30:00|158.89|156.49|160.1|157.7|160.29|157.89|158.79|156.39|0
1691141700000|2023-08-04 09:35:00|160.29|157.89|159.91|157.51|160.57|158.17|159.91|157.51|0
1691142000000|2023-08-04 09:40:00|159.82|157.42|160.57|158.17|160.76|158.36|159.63|157.23|0
1691142300000|2023-08-04 09:45:00|160.48|158.08|159.01|156.61|160.66|158.26|159.01|156.61|0
1691142600000|2023-08-04 09:50:00|159.1|156.7|158.26|155.86|159.29|156.89|158.17|155.77|0
1691142900000|2023-08-04 09:55:00|158.17|155.77|159.01|156.61|159.29|156.89|157.89|155.49|0
1691143200000|2023-08-04 10:00:00|159.2|156.8|159.29|156.89|159.57|157.17|159.01|156.61|0
1691143500000|2023-08-04 10:05:00|159.19|156.79|159.47|157.07|159.95|157.55|159.19|156.79|0
1691143800000|2023-08-04 10:10:00|159.57|157.17|159.76|157.36|159.94|157.54|159.38|156.98|0
1691144100000|2023-08-04 10:15:00|159.85|157.45|159.47|157.07|159.94|157.54|159.47|157.07|0
1691144400000|2023-08-04 10:20:00|159.38|156.98|159.85|157.45|159.85|157.45|159.19|156.79|0
1691144700000|2023-08-04 10:25:00|159.94|157.54|159.47|157.07|160.03|157.63|159.47|157.07|0
1691145000000|2023-08-04 10:30:00|159.37|156.97|159.56|157.16|159.65|157.25|159.18|156.78|0
1691145300000|2023-08-04 10:35:00|159.65|157.25|160.31|157.91|160.41|158.01|159.56|157.16|0
1691145600000|2023-08-04 10:40:00|160.22|157.82|160.41|158.01|160.6|158.2|160.22|157.82|0
1691145900000|2023-08-04 10:45:00|160.5|158.1|161.16|158.76|161.26|158.86|160.22|157.82|0
1691146200000|2023-08-04 10:50:00|161.26|158.86|161.63|159.23|161.92|159.52|161.07|158.67|0
1691146500000|2023-08-04 10:55:00|161.73|159.33|161.92|159.52|162.4|160|161.73|159.33|0
1691146800000|2023-08-04 11:00:00|162.01|159.61|162.2|159.8|162.39|159.99|161.82|159.42|0
1691147100000|2023-08-04 11:05:00|162.3|159.9|162.49|160.09|162.77|160.37|162.11|159.71|0
1691147400000|2023-08-04 11:10:00|162.58|160.18|162.49|160.09|163.06|160.66|162.39|159.99|0
1691147700000|2023-08-04 11:15:00|162.39|159.99|163.15|160.75|163.34|160.94|162.29|159.89|0
1691148000000|2023-08-04 11:20:00|163.25|160.85|162.86|160.46|163.34|160.94|162.63|160.23|0
1691148300000|2023-08-04 11:25:00|162.96|160.56|163.92|161.52|163.92|161.52|162.48|160.08|0
1691148600000|2023-08-04 11:30:00|164.01|161.61|163.53|161.13|164.11|161.71|163.24|160.84|0
1691148900000|2023-08-04 11:35:00|163.63|161.23|164.25|161.85|164.39|161.99|163.34|160.94|0
1691149200000|2023-08-04 11:40:00|164.2|161.8|164.49|162.09|164.78|162.38|164.1|161.7|0
1691149500000|2023-08-04 11:45:00|164.39|161.99|165.65|163.25|165.84|163.44|164.39|161.99|0
1691149800000|2023-08-04 11:50:00|165.74|163.34|165.44|163.04|166.23|163.83|162.76|160.36|0
1691150100000|2023-08-04 11:55:00|165.54|163.14|165.05|162.65|165.83|163.43|164.48|162.08|0
1691150400000|2023-08-04 12:00:00|164.72|162.32|164.57|162.17|165.34|162.94|164.38|161.98|0
1691150700000|2023-08-04 12:05:00|164.67|162.27|164.66|162.26|164.86|162.46|164.09|161.69|0
1691151000000|2023-08-04 12:10:00|164.76|162.36|164.95|162.55|165.14|162.74|164.37|161.97|0
1691151300000|2023-08-04 12:15:00|165.05|162.65|164.76|162.36|165.24|162.84|164.37|161.97|0
1691151600000|2023-08-04 12:20:00|164.85|162.45|162.89|160.49|164.85|162.45|162.89|160.49|0
1691151900000|2023-08-04 12:25:00|162.93|160.53|163.41|161.01|163.51|161.11|162.7|160.3|0
1691152200000|2023-08-04 12:30:00|163.51|161.11|164.66|162.26|164.85|162.45|160.61|158.21|0
1691152500000|2023-08-04 12:35:00|164.46|162.06|165.2|162.8|167.44|165.04|163.7|161.3|0
1691152800000|2023-08-04 12:40:00|165.39|162.99|160.88|158.48|165.78|163.38|160.31|157.91|0
1691153100000|2023-08-04 12:45:00|160.5|158.1|159.41|157.01|160.5|158.1|158.98|156.58|0
1691153400000|2023-08-04 12:50:00|159.64|157.24|158.51|156.11|159.64|157.24|157.48|155.08|0
1691153700000|2023-08-04 12:55:00|158.61|156.21|158.79|156.39|159.74|157.34|158.32|155.92|0
1691154000000|2023-08-04 13:00:00|158.89|156.49|157.57|155.17|159.45|157.05|157.29|154.89|0
1691154300000|2023-08-04 13:05:00|157.38|154.98|158.91|156.51|160.67|158.27|157.38|154.98|0
1691154600000|2023-08-04 13:10:00|159.01|156.61|158.91|156.51|159.85|157.45|158.82|156.42|0
1691154900000|2023-08-04 13:15:00|158.82|156.42|159.66|157.26|159.66|157.26|158.54|156.14|0
1691155200000|2023-08-04 13:20:00|159.47|157.07|159.66|157.26|159.85|157.45|158.63|156.23|0
1691155500000|2023-08-04 13:25:00|159.57|157.17|159.56|157.16|160.04|157.64|158.63|156.23|0
1691155800000|2023-08-04 13:30:00|159.75|157.35|157.13|154.73|160.7|158.3|156.76|154.36|0
1691156100000|2023-08-04 13:35:00|155.07|152.67|152.68|150.28|155.16|152.76|152.59|150.19|0
1691156400000|2023-08-04 13:40:00|152.77|150.37|154.71|152.31|155.08|152.68|152.5|150.1|0
1691156700000|2023-08-04 13:45:00|154.62|152.22|152.86|150.46|154.62|152.22|152.22|149.82|0
1691157000000|2023-08-04 13:50:00|152.68|150.28|156.19|153.79|156.57|154.17|152.31|149.91|0
1691157300000|2023-08-04 13:55:00|156.29|153.89|157.98|155.58|158.64|156.24|156.29|153.89|0
1691157600000|2023-08-04 14:00:00|158.16|155.76|160.91|158.51|161.68|159.28|157.88|155.48|0
1691157900000|2023-08-04 14:05:00|161.3|158.9|162.25|159.85|163.99|161.59|161.2|158.8|0
1691158200000|2023-08-04 14:10:00|162.16|159.76|161.48|159.08|162.16|159.76|160.34|157.94|0
1691158500000|2023-08-04 14:15:00|161.39|158.99|159.39|156.99|162.64|160.24|158.26|155.86|0
1691158800000|2023-08-04 14:20:00|159.29|156.89|158.16|155.76|160.15|157.75|158.16|155.76|0
1691159100000|2023-08-04 14:25:00|157.97|155.57|157.69|155.29|159.2|156.8|157.6|155.2|0
1691159400000|2023-08-04 14:30:00|157.78|155.38|155.63|153.23|157.78|155.38|155.35|152.95|0
1691159700000|2023-08-04 14:35:00|155.54|153.14|157.32|154.92|194.47|192.07|155.07|152.67|0
1691160000000|2023-08-04 14:40:00|157.51|155.11|156.67|154.27|157.88|155.48|156.67|154.27|0
1691160300000|2023-08-04 14:45:00|156.48|154.08|156.94|154.54|157.51|155.11|156.29|153.89|0
1691160600000|2023-08-04 14:50:00|157.13|154.73|156.01|153.61|157.97|155.57|156.01|153.61|0
1691160900000|2023-08-04 14:55:00|156.1|153.7|156.1|153.7|156.66|154.26|155.64|153.24|0
1691161200000|2023-08-04 15:00:00|155.82|153.42|156.01|153.61|156.66|154.26|155.82|153.42|0
1691161500000|2023-08-04 15:05:00|156.1|153.7|155.73|153.33|156.38|153.98|155.17|152.77|0
1691161800000|2023-08-04 15:10:00|155.63|153.23|156.38|153.98|156.66|154.26|155.36|152.96|0
1691162100000|2023-08-04 15:15:00|156.19|153.79|156.1|153.7|159.32|156.92|155.73|153.33|0
1691162400000|2023-08-04 15:20:00|156|153.6|155.72|153.32|156.37|153.97|155.44|153.04|0
1691162700000|2023-08-04 15:25:00|155.82|153.42|155.17|152.77|155.82|153.42|155.07|152.67|0
1691163000000|2023-08-04 15:30:00|155.07|152.67|155.53|153.13|155.81|153.41|154.98|152.58|0
1691163300000|2023-08-04 15:35:00|155.63|153.23|156.32|153.92|156.32|153.92|155.26|152.86|0
1691163600000|2023-08-04 15:40:00|156.37|153.97|154.42|152.02|156.65|154.25|154.33|151.93|0
1691163900000|2023-08-04 15:45:00|154.33|151.93|153.96|151.56|154.51|152.11|153.78|151.38|0
1691164200000|2023-08-04 15:50:00|153.87|151.47|154.05|151.65|154.97|152.57|153.77|151.37|0
1691164500000|2023-08-04 15:55:00|154.14|151.74|154.05|151.65|154.51|152.11|153.86|151.46|0
1691164800000|2023-08-04 16:00:00|154.14|151.74|153.86|151.46|154.23|151.83|153.77|151.37|0
1691165100000|2023-08-04 16:05:00|153.95|151.55|154.97|152.57|155.06|152.66|153.86|151.46|0
1691165400000|2023-08-04 16:10:00|155.06|152.66|153.95|151.55|155.24|152.84|153.86|151.46|0
1691165700000|2023-08-04 16:15:00|154.04|151.64|153.86|151.46|154.6|152.2|153.77|151.37|0
1691166000000|2023-08-04 16:20:00|153.77|151.37|153.21|150.81|154.78|152.38|153.12|150.72|0
1691166300000|2023-08-04 16:25:00|153.12|150.72|151.66|149.26|153.12|150.72|151.66|149.26|0
1691166600000|2023-08-04 16:30:00|151.48|149.08|152.2|149.8|152.3|149.9|151.3|148.9|0
1691166900000|2023-08-04 16:35:00|152.11|149.71|151.56|149.16|152.48|150.08|151.47|149.07|0
1691167200000|2023-08-04 16:40:00|151.47|149.07|150.29|147.89|151.75|149.35|150.29|147.89|0
1691167500000|2023-08-04 16:45:00|150.2|147.8|150.75|148.35|151.02|148.62|150.2|147.8|0
1691167800000|2023-08-04 16:50:00|150.65|148.25|150.29|147.89|151.11|148.71|150.2|147.8|0
1691168100000|2023-08-04 16:55:00|150.2|147.8|150.74|148.34|150.92|148.52|150.2|147.8|0
1691168400000|2023-08-04 17:00:00|150.65|148.25|151.56|149.16|151.83|149.43|150.56|148.16|0
1691168700000|2023-08-04 17:05:00|151.47|149.07|152.37|149.97|152.83|150.43|151.47|149.07|0
1691169000000|2023-08-04 17:10:00|152.47|150.07|152.28|149.88|153.01|150.61|152.28|149.88|0
1691169300000|2023-08-04 17:15:00|152.37|149.97|154.42|152.02|154.42|152.02|152.37|149.97|0
1691169600000|2023-08-04 17:20:00|154.33|151.93|155.16|152.76|155.16|152.76|154.33|151.93|0
1691169900000|2023-08-04 17:25:00|155.06|152.66|156.54|154.14|157.28|154.88|155.06|152.66|0
1691170200000|2023-08-04 17:30:00|156.63|154.23|156.26|153.86|156.86|154.46|155.89|153.49|0
1691170500000|2023-08-04 17:35:00|156.17|153.77|157.37|154.97|157.74|155.34|156.17|153.77|0
1691170800000|2023-08-04 17:40:00|157.55|155.15|157.27|154.87|158.11|155.71|156.9|154.5|0
1691171100000|2023-08-04 17:45:00|157.18|154.78|156.62|154.22|157.37|154.97|156.07|153.67|0
1691171400000|2023-08-04 17:50:00|156.72|154.32|157.92|155.52|158.11|155.71|156.62|154.22|0
1691171700000|2023-08-04 17:55:00|158.02|155.62|159.89|157.49|160.17|157.77|158.02|155.62|0
1691172000000|2023-08-04 18:00:00|160.07|157.67|164.25|161.85|164.25|161.85|160.07|157.67|0
1691172300000|2023-08-04 18:05:00|165.22|162.82|164.64|162.24|165.7|163.3|164.06|161.66|0
1691172600000|2023-08-04 18:10:00|164.83|162.43|162.04|159.64|165.5|163.1|160.52|158.12|0
1691172900000|2023-08-04 18:15:00|161.95|159.55|165.93|163.53|166.51|164.11|161.95|159.55|0
1691173200000|2023-08-04 18:20:00|166.32|163.92|169.35|166.95|169.55|167.15|166.03|163.63|0
1691173500000|2023-08-04 18:25:00|169.74|167.34|169.15|166.75|170.33|167.93|167.39|164.99|0
1691173800000|2023-08-04 18:30:00|169.25|166.85|169.44|167.04|170.73|168.33|168.17|165.77|0
1691174100000|2023-08-04 18:35:00|169.54|167.14|172.12|169.72|172.22|169.82|169.54|167.14|0
1691174400000|2023-08-04 18:40:00|172.22|169.82|171.52|169.12|173.11|170.71|170.33|167.93|0
1691174700000|2023-08-04 18:45:00|171.62|169.22|172.21|169.81|173.31|170.91|171.62|169.22|0
1691175000000|2023-08-04 18:50:00|172.01|169.61|173.78|171.38|173.78|171.38|169.4|167|0
1691175300000|2023-08-04 18:55:00|173.98|171.58|173.78|171.38|174.89|172.49|172.38|169.98|0
1691175600000|2023-08-04 19:00:00|173.68|171.28|173.48|171.08|173.83|171.43|171.98|169.58|0
1691175900000|2023-08-04 19:05:00|173.28|170.88|175.29|172.89|175.39|172.99|172.98|170.58|0
1691176200000|2023-08-04 19:10:00|175.18|172.78|172.07|169.67|175.18|172.78|171.88|169.48|0
1691176500000|2023-08-04 19:15:00|171.98|169.58|173.47|171.07|173.47|171.07|171.28|168.88|0
1691176800000|2023-08-04 19:20:00|173.57|171.17|174.57|172.17|174.78|172.38|172.57|170.17|0
1691177100000|2023-08-04 19:25:00|174.68|172.28|174.37|171.97|175.08|172.68|173.97|171.57|0
1691177400000|2023-08-04 19:30:00|174.07|171.67|174.87|172.47|175.07|172.67|173.46|171.06|0
1691177700000|2023-08-04 19:35:00|174.97|172.57|176.78|174.38|177.09|174.69|174.26|171.86|0
1691178000000|2023-08-04 19:40:00|176.68|174.28|177.19|174.79|177.39|174.99|176.07|173.67|0
1691178300000|2023-08-04 19:45:00|177.29|174.89|176.58|174.18|177.29|174.89|175.97|173.57|0
1691178600000|2023-08-04 19:50:00|176.68|174.28|177.18|174.78|177.49|175.09|175.36|172.96|0
1691178900000|2023-08-04 19:55:00|177.28|174.88|175.66|173.26|177.39|174.99|175.66|173.26|0
1691179200000|2023-08-04 20:00:00|175.56|173.16|175.96|173.56|175.97|173.57|175.06|172.66|0
1691179500000|2023-08-04 20:05:00|175.86|173.46|174.55|172.15|175.86|173.46|174.55|172.15|0
1691179800000|2023-08-04 20:10:00|174.45|172.05|174.45|172.05|175.16|172.76|174.45|172.05|0
1691368500000|2023-08-07 00:35:00|171.59|168.79|171.19|168.39|171.59|168.79|171.19|168.39|0
1691368800000|2023-08-07 00:40:00|171.29|168.49|170.6|167.8|171.29|168.49|170.6|167.8|0
1691369100000|2023-08-07 00:45:00|170.55|167.75|170.79|167.99|170.89|168.09|170.4|167.6|0
1691369400000|2023-08-07 00:50:00|170.89|168.09|170.5|167.7|170.89|168.09|170.5|167.7|0
1691369700000|2023-08-07 00:55:00|170.4|167.6|170.4|167.6|170.5|167.7|170.3|167.5|0
1691370000000|2023-08-07 01:00:00|170.5|167.7|170.99|168.19|171.18|168.38|170.3|167.5|0
1691370300000|2023-08-07 01:05:00|170.94|168.14|170.98|168.18|170.98|168.18|170.49|167.69|0
1691370600000|2023-08-07 01:10:00|170.94|168.14|170.79|167.99|171.08|168.28|170.69|167.89|0
1691370900000|2023-08-07 01:15:00|170.84|168.04|170.49|167.69|171.08|168.28|170.44|167.64|0
1691371200000|2023-08-07 01:20:00|170.59|167.79|170.44|167.64|170.59|167.79|170.39|167.59|0
1691371500000|2023-08-07 01:25:00|170.49|167.69|171.08|168.28|171.18|168.38|170.29|167.49|0
1691371800000|2023-08-07 01:30:00|171.03|168.23|171.42|168.62|171.57|168.77|170.98|168.18|0
1691372100000|2023-08-07 01:35:00|171.47|168.67|170.93|168.13|171.67|168.87|170.38|167.58|0
1691372400000|2023-08-07 01:40:00|170.97|168.17|170.93|168.13|171.07|168.27|170.58|167.78|0
1691372700000|2023-08-07 01:45:00|170.97|168.17|170.48|167.68|170.97|168.17|170.38|167.58|0
1691373000000|2023-08-07 01:50:00|170.58|167.78|169.79|166.99|170.58|167.78|169.79|166.99|0
1691373300000|2023-08-07 01:55:00|169.69|166.89|169.88|167.08|169.98|167.18|169.69|166.89|0
1691373600000|2023-08-07 02:00:00|169.69|166.89|169.59|166.79|169.79|166.99|169.29|166.49|0
1691373900000|2023-08-07 02:05:00|169.69|166.89|169.78|166.98|169.88|167.08|169.54|166.74|0
1691374200000|2023-08-07 02:10:00|169.83|167.03|169.98|167.18|169.98|167.18|169.59|166.79|0
1691374500000|2023-08-07 02:15:00|169.88|167.08|169.68|166.88|169.98|167.18|169.58|166.78|0
1691374800000|2023-08-07 02:20:00|169.78|166.98|169.68|166.88|169.88|167.08|169.58|166.78|0
1691375100000|2023-08-07 02:25:00|169.58|166.78|169.58|166.78|169.68|166.88|169.39|166.59|0
1691375400000|2023-08-07 02:30:00|169.53|166.73|169.48|166.68|169.78|166.98|169.38|166.58|0
1691375700000|2023-08-07 02:35:00|169.38|166.58|169.38|166.58|169.48|166.68|169.09|166.29|0
1691376000000|2023-08-07 02:40:00|169.48|166.68|169.18|166.38|169.48|166.68|169.08|166.28|0
1691376300000|2023-08-07 02:45:00|169.08|166.28|169.28|166.48|169.28|166.48|168.89|166.09|0
1691376600000|2023-08-07 02:50:00|169.33|166.53|169.28|166.48|169.38|166.58|169.18|166.38|0
1691376900000|2023-08-07 02:55:00|169.18|166.38|169.18|166.38|169.18|166.38|168.98|166.18|0
1691377200000|2023-08-07 03:00:00|169.08|166.28|169.27|166.47|169.37|166.57|168.98|166.18|0
1691377500000|2023-08-07 03:05:00|169.18|166.38|169.08|166.28|169.27|166.47|168.98|166.18|0
1691377800000|2023-08-07 03:10:00|168.98|166.18|169.17|166.37|169.37|166.57|168.98|166.18|0
1691378100000|2023-08-07 03:15:00|169.27|166.47|169.32|166.52|169.47|166.67|169.07|166.27|0
1691378400000|2023-08-07 03:20:00|169.27|166.47|169.27|166.47|169.27|166.47|169.17|166.37|0
1691378700000|2023-08-07 03:25:00|169.36|166.56|169.07|166.27|169.36|166.56|169.07|166.27|0
1691379000000|2023-08-07 03:30:00|168.97|166.17|169.07|166.27|169.17|166.37|168.97|166.17|0
1691379300000|2023-08-07 03:35:00|169.17|166.37|169.16|166.36|169.36|166.56|169.07|166.27|0
1691379600000|2023-08-07 03:40:00|169.12|166.32|168.87|166.07|169.16|166.36|168.87|166.07|0
1691379900000|2023-08-07 03:45:00|168.77|165.97|168.77|165.97|168.87|166.07|168.67|165.87|0
1691380200000|2023-08-07 03:50:00|168.87|166.07|168.87|166.07|168.92|166.12|168.77|165.97|0
1691380500000|2023-08-07 03:55:00|168.77|165.97|169.16|166.36|169.35|166.55|168.77|165.97|0
1691380800000|2023-08-07 04:00:00|169.21|166.41|169.55|166.75|169.74|166.94|169.21|166.41|0
1691381100000|2023-08-07 04:05:00|169.6|166.8|169.55|166.75|169.6|166.8|169.35|166.55|0
1691381400000|2023-08-07 04:10:00|169.45|166.65|169.74|166.94|169.84|167.04|169.45|166.65|0
1691381700000|2023-08-07 04:15:00|169.64|166.84|170.43|167.63|170.43|167.63|169.64|166.84|0
1691382000000|2023-08-07 04:20:00|170.38|167.58|170.13|167.33|170.38|167.58|170.03|167.23|0
1691382300000|2023-08-07 04:25:00|170.03|167.23|170.13|167.33|170.13|167.33|170.03|167.23|0
1691382600000|2023-08-07 04:30:00|170.08|167.28|169.93|167.13|170.08|167.28|169.73|166.93|0
1691382900000|2023-08-07 04:35:00|169.83|167.03|169.54|166.74|169.83|167.03|169.44|166.64|0
1691383200000|2023-08-07 04:40:00|169.63|166.83|169.63|166.83|169.73|166.93|169.53|166.73|0
1691383500000|2023-08-07 04:45:00|169.58|166.78|169.53|166.73|169.63|166.83|169.53|166.73|0
1691383800000|2023-08-07 04:50:00|169.63|166.83|169.73|166.93|169.83|167.03|169.63|166.83|0
1691384100000|2023-08-07 04:55:00|169.63|166.83|169.92|167.12|169.92|167.12|169.53|166.73|0
1691384400000|2023-08-07 05:00:00|169.82|167.02|170.12|167.32|170.12|167.32|169.63|166.83|0
1691384700000|2023-08-07 05:05:00|170.21|167.41|170.51|167.71|170.71|167.91|170.12|167.32|0
1691385000000|2023-08-07 05:10:00|170.41|167.61|170.21|167.41|170.51|167.71|170.11|167.31|0
1691385300000|2023-08-07 05:15:00|170.11|167.31|169.82|167.02|170.41|167.61|169.82|167.02|0
1691385600000|2023-08-07 05:20:00|169.72|166.92|169.81|167.01|169.82|167.02|169.62|166.82|0
1691385900000|2023-08-07 05:25:00|169.72|166.92|169.32|166.52|169.81|167.01|169.13|166.33|0
1691386200000|2023-08-07 05:30:00|169.42|166.62|169.31|166.51|169.92|167.12|169.21|166.41|0
1691386500000|2023-08-07 05:35:00|169.21|166.41|170.33|167.53|170.66|167.86|169.21|166.41|0
1691386800000|2023-08-07 05:40:00|170.43|167.63|169.89|167.09|170.53|167.73|169.84|167.04|0
1691387100000|2023-08-07 05:45:00|169.94|167.14|169.44|166.64|169.94|167.14|169.44|166.64|0
1691387400000|2023-08-07 05:50:00|169.35|166.55|168.85|166.05|169.35|166.55|168.85|166.05|0
1691387700000|2023-08-07 05:55:00|168.76|165.96|169.24|166.44|169.24|166.44|168.76|165.96|0
1691388000000|2023-08-07 06:00:00|169.34|166.54|169.2|166.4|169.54|166.74|168.56|165.76|0
1691388300000|2023-08-07 06:05:00|168.94|166.54|169.24|166.84|169.63|167.23|168.94|166.54|0
1691388600000|2023-08-07 06:10:00|169.34|166.94|169.24|166.84|169.34|166.94|168.75|166.35|0
1691388900000|2023-08-07 06:15:00|169.33|166.93|168.74|166.34|169.33|166.93|168.74|166.34|0
1691389200000|2023-08-07 06:20:00|168.7|166.3|169.33|166.93|169.33|166.93|168.65|166.25|0
1691389500000|2023-08-07 06:25:00|169.43|167.03|171.07|168.67|171.07|168.67|169.43|167.03|0
1691389800000|2023-08-07 06:30:00|171.26|168.86|171.46|169.06|171.56|169.16|170.87|168.47|0
1691390100000|2023-08-07 06:35:00|171.66|169.26|171.26|168.86|171.66|169.26|171.16|168.76|0
1691390400000|2023-08-07 06:40:00|171.36|168.96|170.47|168.07|171.36|168.96|170.47|168.07|0
1691390700000|2023-08-07 06:45:00|170.57|168.17|170.37|167.97|170.57|168.17|170.17|167.77|0
1691391000000|2023-08-07 06:50:00|170.27|167.87|170.66|168.26|170.66|168.26|170.27|167.87|0
1691391300000|2023-08-07 06:55:00|170.61|168.21|170.66|168.26|171.06|168.66|170.46|168.06|0
1691391600000|2023-08-07 07:00:00|170.76|168.36|170.76|168.36|171.05|168.65|169.87|167.47|0
1691391900000|2023-08-07 07:05:00|170.66|168.26|168.3|165.9|170.76|168.36|168.21|165.81|0
1691392200000|2023-08-07 07:10:00|168.21|165.81|168.3|165.9|168.59|166.19|167.91|165.51|0
1691392500000|2023-08-07 07:15:00|168.2|165.8|168.01|165.61|168.3|165.9|167.91|165.51|0
1691392800000|2023-08-07 07:20:00|167.96|165.56|168.1|165.7|168.25|165.85|167.23|164.83|0
1691393100000|2023-08-07 07:25:00|168.01|165.61|168|165.6|168.39|165.99|167.52|165.12|0
1691393400000|2023-08-07 07:30:00|168.1|165.7|167.46|165.06|168.64|166.24|167.36|164.96|0
1691393700000|2023-08-07 07:35:00|167.51|165.11|167.07|164.67|168.14|165.74|166.97|164.57|0
1691394000000|2023-08-07 07:40:00|167.02|164.62|167.36|164.96|167.46|165.06|166.78|164.38|0
1691394300000|2023-08-07 07:45:00|167.26|164.86|167.84|165.44|168.04|165.64|166.97|164.57|0
1691394600000|2023-08-07 07:50:00|167.94|165.54|167.74|165.34|168.09|165.69|167.65|165.25|0
1691394900000|2023-08-07 07:55:00|167.84|165.44|166.87|164.47|167.94|165.54|166.87|164.47|0
1691395200000|2023-08-07 08:00:00|166.97|164.57|167.74|165.34|167.84|165.44|166.87|164.47|0
1691395500000|2023-08-07 08:05:00|167.84|165.44|167.93|165.53|168.13|165.73|167.16|164.76|0
1691395800000|2023-08-07 08:10:00|167.89|165.49|168.42|166.02|168.52|166.12|167.74|165.34|0
1691396100000|2023-08-07 08:15:00|168.37|165.97|168.13|165.73|168.61|166.21|168.03|165.63|0
1691396400000|2023-08-07 08:20:00|168.03|165.63|169|166.6|169|166.6|167.69|165.29|0
1691396700000|2023-08-07 08:25:00|168.96|166.56|169.1|166.7|169.2|166.8|168.61|166.21|0
1691397000000|2023-08-07 08:30:00|169.2|166.8|169.98|167.58|170.08|167.68|168.8|166.4|0
1691397300000|2023-08-07 08:35:00|169.88|167.48|170.08|167.68|170.18|167.78|169.59|167.19|0
1691397600000|2023-08-07 08:40:00|170.03|167.63|170.13|167.73|170.53|168.13|169.2|166.8|0
1691397900000|2023-08-07 08:45:00|170.23|167.83|171.22|168.82|171.22|168.82|170.23|167.83|0
1691398200000|2023-08-07 08:50:00|171.31|168.91|169.54|167.14|171.31|168.91|169.34|166.94|0
1691398500000|2023-08-07 08:55:00|169.63|167.23|169.83|167.43|169.93|167.53|169.24|166.84|0
1691398800000|2023-08-07 09:00:00|169.73|167.33|170.52|168.12|171.01|168.61|169.53|167.13|0
1691399100000|2023-08-07 09:05:00|170.72|168.32|170.22|167.82|170.72|168.32|169.53|167.13|0
1691399400000|2023-08-07 09:10:00|170.17|167.77|170.71|168.31|170.71|168.31|169.63|167.23|0
1691399700000|2023-08-07 09:15:00|170.81|168.41|169.92|167.52|170.81|168.41|169.82|167.42|0
1691400000000|2023-08-07 09:20:00|170.02|167.62|169.53|167.13|170.17|167.77|169.53|167.13|0
1691400300000|2023-08-07 09:25:00|169.62|167.22|170.11|167.71|170.17|167.77|169.53|167.13|0
1691400600000|2023-08-07 09:30:00|170.02|167.62|169.72|167.32|170.02|167.62|169.33|166.93|0
1691400900000|2023-08-07 09:35:00|169.62|167.22|168.64|166.24|169.82|167.42|168.64|166.24|0
1691401200000|2023-08-07 09:40:00|168.69|166.29|168.83|166.43|169.22|166.82|168.69|166.29|0
1691401500000|2023-08-07 09:45:00|168.93|166.53|168.54|166.14|168.93|166.53|168.44|166.04|0
1691401800000|2023-08-07 09:50:00|168.63|166.23|168.93|166.53|169.12|166.72|168.44|166.04|0
1691402100000|2023-08-07 09:55:00|168.83|166.43|169.12|166.72|169.12|166.72|168.43|166.03|0
1691402400000|2023-08-07 10:00:00|169.22|166.82|169.12|166.72|169.22|166.82|168.63|166.23|0
1691402700000|2023-08-07 10:05:00|169.02|166.62|170.05|167.65|170.2|167.8|169.02|166.62|0
1691403000000|2023-08-07 10:10:00|170.1|167.7|170.4|168|170.79|168.39|170|167.6|0
1691403300000|2023-08-07 10:15:00|170.49|168.09|170.1|167.7|170.59|168.19|169.8|167.4|0
1691403600000|2023-08-07 10:20:00|170|167.6|171.18|168.78|171.38|168.98|170|167.6|0
1691403900000|2023-08-07 10:25:00|171.28|168.88|172.17|169.77|172.17|169.77|170.79|168.39|0
1691404200000|2023-08-07 10:30:00|172.27|169.87|171.18|168.78|172.57|170.17|171.18|168.78|0
1691404500000|2023-08-07 10:35:00|171.28|168.88|171.18|168.78|171.38|168.98|170.98|168.58|0
1691404800000|2023-08-07 10:40:00|171.23|168.83|171.28|168.88|171.67|169.27|171.18|168.78|0
1691405100000|2023-08-07 10:45:00|171.18|168.78|171.37|168.97|171.67|169.27|170.88|168.48|0
1691405400000|2023-08-07 10:50:00|171.27|168.87|170.68|168.28|171.47|169.07|170.58|168.18|0
1691405700000|2023-08-07 10:55:00|170.58|168.18|170.78|168.38|171.17|168.77|170.48|168.08|0
1691406000000|2023-08-07 11:00:00|170.97|168.57|170.87|168.47|170.97|168.57|170.48|168.08|0
1691406300000|2023-08-07 11:05:00|170.97|168.57|170.87|168.47|171.07|168.67|170.67|168.27|0
1691406600000|2023-08-07 11:10:00|170.77|168.37|170.18|167.78|170.87|168.47|169.98|167.58|0
1691406900000|2023-08-07 11:15:00|170.13|167.73|170.87|168.47|170.87|168.47|170.13|167.73|0
1691407200000|2023-08-07 11:20:00|170.97|168.57|171.26|168.86|171.26|168.86|170.37|167.97|0
1691407500000|2023-08-07 11:25:00|171.16|168.76|170.96|168.56|171.56|169.16|170.96|168.56|0
1691407800000|2023-08-07 11:30:00|171.06|168.66|171.06|168.66|171.46|169.06|170.86|168.46|0
1691408100000|2023-08-07 11:35:00|170.86|168.46|170.56|168.16|170.96|168.56|170.27|167.87|0
1691408400000|2023-08-07 11:40:00|170.66|168.26|171.26|168.86|171.51|169.11|170.56|168.16|0
1691408700000|2023-08-07 11:45:00|171.31|168.91|170.66|168.26|171.45|169.05|170.36|167.96|0
1691409000000|2023-08-07 11:50:00|170.56|168.16|170.56|168.16|170.66|168.26|170.26|167.86|0
1691409300000|2023-08-07 11:55:00|170.66|168.26|170.76|168.36|170.86|168.46|170.51|168.11|0
1691409600000|2023-08-07 12:00:00|170.95|168.55|170.56|168.16|170.95|168.55|170.26|167.86|0
1691409900000|2023-08-07 12:05:00|170.46|168.06|170.95|168.55|170.95|168.55|170.26|167.86|0
1691410200000|2023-08-07 12:10:00|170.85|168.45|170.35|167.95|170.85|168.45|170.16|167.76|0
1691410500000|2023-08-07 12:15:00|170.16|167.76|172.24|169.44|172.24|169.44|170.16|167.66|0
1691410800000|2023-08-07 12:20:00|172.34|169.54|172.44|169.64|172.63|169.83|171.94|169.14|0
1691411100000|2023-08-07 12:25:00|172.34|169.54|172.13|169.73|172.44|170.03|171.74|169.34|0
1691411400000|2023-08-07 12:30:00|172.03|169.63|170.55|168.15|172.23|169.83|170.55|168.15|0
1691411700000|2023-08-07 12:35:00|170.45|168.05|170.35|167.95|170.45|168.05|170.05|167.65|0
1691412000000|2023-08-07 12:40:00|170.3|167.9|169.65|167.25|170.35|167.95|169.16|166.76|0
1691412300000|2023-08-07 12:45:00|169.56|167.16|168.72|166.32|169.56|167.16|168.47|166.07|0
1691412600000|2023-08-07 12:50:00|168.67|166.27|167.59|165.19|168.67|166.27|167.59|165.19|0
1691412900000|2023-08-07 12:55:00|167.69|165.29|167.49|165.09|167.89|165.49|167.3|164.9|0
1691413200000|2023-08-07 13:00:00|167.59|165.19|168.37|165.97|168.37|165.97|167.2|164.8|0
1691413500000|2023-08-07 13:05:00|168.27|165.87|167.88|165.48|168.37|165.97|167.69|165.29|0
1691413800000|2023-08-07 13:10:00|167.83|165.43|167.1|164.7|167.88|165.48|167|164.6|0
1691414100000|2023-08-07 13:15:00|167.39|164.99|167.97|165.57|168.07|165.67|167.29|164.89|0
1691414400000|2023-08-07 13:20:00|168.07|165.67|167.68|165.28|168.07|165.67|167.68|165.28|0
1691414700000|2023-08-07 13:25:00|167.97|165.57|167.39|164.99|168.36|165.96|167.29|164.89|0
1691415000000|2023-08-07 13:30:00|167.09|164.69|165.06|162.66|167.19|164.79|164.38|161.98|0
1691415300000|2023-08-07 13:35:00|164.96|162.56|164.88|162.48|167.15|164.75|163.15|160.75|0
1691415600000|2023-08-07 13:40:00|164.97|162.57|168.28|165.88|168.38|165.98|164.11|161.71|0
1691415900000|2023-08-07 13:45:00|168.48|166.08|168.38|165.98|168.57|166.17|166.81|164.41|0
1691416200000|2023-08-07 13:50:00|168.48|166.08|165.94|163.54|168.48|166.08|165.07|162.67|0
1691416500000|2023-08-07 13:55:00|166.03|163.63|167.59|165.19|168.18|165.78|165.55|163.15|0
1691416800000|2023-08-07 14:00:00|167.79|165.39|168.57|166.17|169.65|167.25|167.59|165.19|0
1691417100000|2023-08-07 14:05:00|168.18|165.78|165.06|162.66|168.77|166.37|165.06|162.66|0
1691417400000|2023-08-07 14:10:00|164.96|162.56|165.35|162.95|166.32|163.92|164.67|162.27|0
1691417700000|2023-08-07 14:15:00|165.25|162.85|163.9|161.5|165.54|163.14|163.8|161.4|0
1691418000000|2023-08-07 14:20:00|163.8|161.4|163.13|160.73|164.57|162.17|163.13|160.73|0
1691418300000|2023-08-07 14:25:00|163.23|160.83|163.22|160.82|164.19|161.79|162.84|160.44|0
1691418600000|2023-08-07 14:30:00|163.42|161.02|164.18|161.78|164.76|162.36|163.13|160.73|0
1691418900000|2023-08-07 14:35:00|164.28|161.88|163.13|160.73|164.28|161.88|162.74|160.34|0
1691419200000|2023-08-07 14:40:00|163.32|160.92|164.37|161.97|164.37|161.97|162.26|159.86|0
1691419500000|2023-08-07 14:45:00|164.47|162.07|163.6|161.2|164.66|162.26|163.6|161.2|0
1691419800000|2023-08-07 14:50:00|163.7|161.3|165.63|163.23|165.72|163.32|163.51|161.11|0
1691420100000|2023-08-07 14:55:00|165.53|163.13|165.43|163.03|166.11|163.71|164.66|162.26|0
1691420400000|2023-08-07 15:00:00|165.53|163.13|165.82|163.42|166.21|163.81|164.56|162.16|0
1691420700000|2023-08-07 15:05:00|165.91|163.51|166.69|164.29|167.57|165.17|165.72|163.32|0
1691421000000|2023-08-07 15:10:00|166.79|164.39|165.62|163.22|166.79|164.39|165.23|162.83|0
1691421300000|2023-08-07 15:15:00|165.72|163.32|168.05|165.65|168.25|165.85|165.23|162.83|0
1691421600000|2023-08-07 15:20:00|168.15|165.75|167.07|164.67|168.15|165.75|166.1|163.7|0
1691421900000|2023-08-07 15:25:00|167.17|164.77|167.07|164.67|167.76|165.36|166.2|163.8|0
1691422200000|2023-08-07 15:30:00|167.17|164.77|167.46|165.06|168.54|166.14|166.49|164.09|0
1691422500000|2023-08-07 15:35:00|167.56|165.16|166.58|164.18|167.66|165.26|166|163.6|0
1691422800000|2023-08-07 15:40:00|166.48|164.08|166|163.6|166.78|164.38|165.71|163.31|0
1691423100000|2023-08-07 15:45:00|165.9|163.5|165.7|163.3|166.38|163.98|165.51|163.11|0
1691423400000|2023-08-07 15:50:00|165.61|163.21|164.73|162.33|165.9|163.5|164.73|162.33|0
1691423700000|2023-08-07 15:55:00|164.64|162.24|163.08|160.68|164.64|162.24|162.6|160.2|0
1691424000000|2023-08-07 16:00:00|162.99|160.59|162.98|160.58|163.37|160.97|162.6|160.2|0
1691424300000|2023-08-07 16:05:00|162.94|160.54|163.27|160.87|163.37|160.97|162.79|160.39|0
1691424600000|2023-08-07 16:10:00|163.08|160.68|163.27|160.87|163.65|161.25|162.6|160.2|0
1691424900000|2023-08-07 16:15:00|163.37|160.97|163.46|161.06|164.04|161.64|163.17|160.77|0
1691425200000|2023-08-07 16:20:00|163.56|161.16|163.65|161.25|164.62|162.22|163.46|161.06|0
1691425500000|2023-08-07 16:25:00|163.75|161.35|162.78|160.38|163.75|161.35|162.4|160|0
1691425800000|2023-08-07 16:30:00|162.69|160.29|164.13|161.73|164.32|161.92|162.59|160.19|0
1691426100000|2023-08-07 16:35:00|164.03|161.63|164.8|162.4|164.8|162.4|163.74|161.34|0
1691426400000|2023-08-07 16:40:00|164.9|162.5|164.32|161.92|165.09|162.69|164.32|161.92|0
1691426700000|2023-08-07 16:45:00|164.42|162.02|163.64|161.24|164.9|162.5|163.55|161.15|0
1691427000000|2023-08-07 16:50:00|163.45|161.05|162.11|159.71|163.74|161.34|161.91|159.51|0
1691427300000|2023-08-07 16:55:00|162.01|159.61|162.39|159.99|163.16|160.76|162.01|159.61|0
1691427600000|2023-08-07 17:00:00|162.49|160.09|162.29|159.89|162.68|160.28|162.1|159.7|0
1691427900000|2023-08-07 17:05:00|162.39|159.99|162.2|159.8|162.87|160.47|161.91|159.51|0
1691428200000|2023-08-07 17:10:00|162.1|159.7|162.67|160.27|162.67|160.27|161.24|158.84|0
1691428500000|2023-08-07 17:15:00|162.58|160.18|161.81|159.41|162.86|160.46|161.81|159.41|0
1691428800000|2023-08-07 17:20:00|162.19|159.79|162.29|159.89|162.29|159.89|161.43|159.03|0
1691429100000|2023-08-07 17:25:00|162.19|159.79|162.48|160.08|162.86|160.46|161.81|159.41|0
1691429400000|2023-08-07 17:30:00|162.38|159.98|162.57|160.17|162.96|160.56|162.28|159.88|0
1691429700000|2023-08-07 17:35:00|162.47|160.07|162.19|159.79|162.66|160.26|161.8|159.4|0
1691430000000|2023-08-07 17:40:00|162.09|159.69|162.18|159.78|162.18|159.78|161.61|159.21|0
1691430300000|2023-08-07 17:45:00|162.28|159.88|161.13|158.73|163.05|160.65|160.85|158.45|0
1691430600000|2023-08-07 17:50:00|161.23|158.83|161.42|159.02|161.61|159.21|161.04|158.64|0
1691430900000|2023-08-07 17:55:00|161.32|158.92|160.37|157.97|161.32|158.92|160.27|157.87|0
1691431200000|2023-08-07 18:00:00|160.27|157.87|160.18|157.78|160.37|157.97|159.23|156.83|0
1691431500000|2023-08-07 18:05:00|160.08|157.68|160.65|158.25|161.22|158.82|159.89|157.49|0
1691431800000|2023-08-07 18:10:00|160.75|158.35|161.51|159.11|161.51|159.11|160.55|158.15|0
1691432100000|2023-08-07 18:15:00|161.7|159.3|160.83|158.43|161.7|159.3|160.83|158.43|0
1691432400000|2023-08-07 18:20:00|160.73|158.33|161.21|158.81|161.3|158.9|160.54|158.14|0
1691432700000|2023-08-07 18:25:00|161.3|158.9|162.45|160.05|162.93|160.53|161.3|158.9|0
1691433000000|2023-08-07 18:30:00|162.35|159.95|160.54|158.14|162.35|159.95|160.16|157.76|0
1691433300000|2023-08-07 18:35:00|160.44|158.04|160.82|158.42|161.01|158.61|159.87|157.47|0
1691433600000|2023-08-07 18:40:00|160.92|158.52|161.01|158.61|161.39|158.99|160.63|158.23|0
1691433900000|2023-08-07 18:45:00|161.1|158.7|160.63|158.23|161.39|158.99|160.53|158.13|0
1691434200000|2023-08-07 18:50:00|160.53|158.13|160.72|158.32|161.48|159.08|160.53|158.13|0
1691434500000|2023-08-07 18:55:00|160.82|158.42|160.62|158.22|161|158.6|160.06|157.66|0
1691434800000|2023-08-07 19:00:00|160.34|157.94|159.86|157.46|160.43|158.03|159.49|157.09|0
1691435100000|2023-08-07 19:05:00|159.96|157.56|160.62|158.22|160.81|158.41|159.77|157.37|0
1691435400000|2023-08-07 19:10:00|160.72|158.32|161.38|158.98|161.38|158.98|160.24|157.84|0
1691435700000|2023-08-07 19:15:00|161.57|159.17|161.47|159.07|161.76|159.36|161|158.6|0
1691436000000|2023-08-07 19:20:00|161.38|158.98|161.28|158.88|161.57|159.17|160.81|158.41|0
1691436300000|2023-08-07 19:25:00|161.19|158.79|162.04|159.64|162.14|159.74|161.19|158.79|0
1691436600000|2023-08-07 19:30:00|162.24|159.84|161.47|159.07|162.43|160.03|161.28|158.88|0
1691436900000|2023-08-07 19:35:00|161.37|158.97|160.99|158.59|161.37|158.97|160.61|158.21|0
1691437200000|2023-08-07 19:40:00|161.09|158.69|160.8|158.4|161.09|158.69|160.23|157.83|0
1691437500000|2023-08-07 19:45:00|160.99|158.59|160.51|158.11|161.56|159.16|160.42|158.02|0
1691437800000|2023-08-07 19:50:00|160.56|158.16|159.47|157.07|160.56|158.16|159.09|156.69|0
1691438100000|2023-08-07 19:55:00|159.37|156.97|158.08|155.68|159.45|157.05|157.61|155.21|0
1691438400000|2023-08-07 20:00:00|157.98|155.58|157.51|155.11|158.36|155.96|157.42|155.02|0
1691438700000|2023-08-07 20:05:00|157.42|155.02|157.32|154.92|157.7|155.3|157.14|154.74|0
1691439000000|2023-08-07 20:10:00|157.23|154.83|157.23|154.83|157.42|155.02|157.23|154.83|0
1691439300000|2023-08-07 20:15:00|157.24|154.44|157.14|154.34|157.24|154.44|156.96|154.16|0
1691439600000|2023-08-07 20:20:00|157.05|154.25|157.24|154.44|157.24|154.44|157.05|154.25|0
1691439900000|2023-08-07 20:25:00|157.33|154.53|157.14|154.34|157.33|154.53|157.05|154.25|0
1691440200000|2023-08-07 20:30:00|157.05|154.25|157.14|154.34|157.23|154.43|157.05|154.25|0
1691440500000|2023-08-07 20:35:00|157.05|154.25|156.86|154.06|157.05|154.25|156.86|154.06|0
1691440800000|2023-08-07 20:40:00|156.76|153.96|156.95|154.15|156.95|154.15|156.76|153.96|0
1691441100000|2023-08-07 20:45:00|156.9|154.1|156.85|154.05|156.95|154.15|156.85|154.05|0
1691441400000|2023-08-07 20:50:00|156.95|154.15|157.04|154.24|157.04|154.24|156.76|153.96|0
1691441700000|2023-08-07 20:55:00|157.13|154.33|157.37|154.57|157.37|154.57|156.94|154.14|0
1691442000000|2023-08-07 21:00:00|157.3|154.5|157.35|154.55|157.48|154.68|157.24|154.44|0
1691442300000|2023-08-07 21:05:00|157.31|154.51|157.32|154.52|157.34|154.54|157.2|154.4|0
1691442600000|2023-08-07 21:10:00|157.3|154.5|157.14|154.34|157.3|154.5|157.11|154.31|0
1691442900000|2023-08-07 21:15:00|157.08|154.28|157.23|154.43|157.27|154.47|157.03|154.23|0
1691443200000|2023-08-07 21:20:00|157.17|154.37|157.09|154.29|157.17|154.37|157.09|154.29|0
1691443500000|2023-08-07 21:25:00|157.12|154.32|157.13|154.33|157.19|154.39|157.01|154.21|0
1691443800000|2023-08-07 21:30:00|157.15|154.35|157.13|154.33|157.15|154.35|157.13|154.33|0
1691444100000|2023-08-07 21:35:00|157.08|154.28|157.13|154.33|157.15|154.35|157.08|154.28|0
1691444400000|2023-08-07 21:40:00|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1691444700000|2023-08-07 21:45:00|157.25|154.45|157.2|154.4|157.32|154.52|157.17|154.37|0
1691445000000|2023-08-07 21:50:00|157.18|154.38|157.1|154.3|157.18|154.38|157.06|154.26|0
1691445300000|2023-08-07 21:55:00|157.08|154.28|157.04|154.24|157.16|154.36|156.94|154.14|0
1691445600000|2023-08-07 22:00:00|157.35|154.55|157.25|154.45|157.39|154.59|157.02|154.22|0
1691445900000|2023-08-07 22:05:00|157.2|154.4|157.58|154.78|157.67|154.87|157.2|154.4|0
1691446200000|2023-08-07 22:10:00|157.62|154.82|157.67|154.87|157.76|154.96|157.48|154.68|0
1691446500000|2023-08-07 22:15:00|157.76|154.96|158.04|155.24|158.04|155.24|157.67|154.87|0
1691446800000|2023-08-07 22:20:00|157.95|155.15|158.13|155.33|158.13|155.33|157.85|155.05|0
1691447100000|2023-08-07 22:25:00|158.04|155.24|158.23|155.43|158.23|155.43|158.04|155.24|0
1691447400000|2023-08-07 22:30:00|158.18|155.38|158.04|155.24|158.23|155.43|158.04|155.24|0
1691447700000|2023-08-07 22:35:00|157.99|155.19|157.75|154.95|158.04|155.24|157.75|154.95|0
1691448000000|2023-08-07 22:40:00|157.66|154.86|157.94|155.14|157.94|155.14|157.66|154.86|0
1691448600000|2023-08-07 22:50:00|158.03|155.23|157.94|155.14|158.03|155.23|157.84|155.04|0
1691448900000|2023-08-07 22:55:00|158.03|155.23|158.03|155.23|158.12|155.32|158.03|155.23|0
1691449200000|2023-08-07 23:00:00|157.93|155.13|157.84|155.04|158.03|155.23|157.84|155.04|0
1691449500000|2023-08-07 23:05:00|157.93|155.13|158.12|155.32|158.31|155.51|157.93|155.13|0
1691449800000|2023-08-07 23:10:00|158.21|155.41|158.31|155.51|158.31|155.51|158.12|155.32|0
1691450100000|2023-08-07 23:15:00|158.3|155.5|158.02|155.22|158.3|155.5|158.02|155.22|0
1691450400000|2023-08-07 23:20:00|158.07|155.27|158.02|155.22|158.12|155.32|157.93|155.13|0
1691450700000|2023-08-07 23:25:00|157.97|155.17|158.02|155.22|158.02|155.22|157.92|155.12|0
1691451000000|2023-08-07 23:30:00|157.92|155.12|158.02|155.22|158.02|155.22|157.88|155.08|0
1691451300000|2023-08-07 23:35:00|158.01|155.21|158.01|155.21|158.01|155.21|158.01|155.21|0
1691451600000|2023-08-07 23:40:00|158.11|155.31|157.92|155.12|158.3|155.5|157.83|155.03|0
1691451900000|2023-08-07 23:45:00|157.97|155.17|157.68|154.88|158.01|155.21|157.64|154.84|0
1691452200000|2023-08-07 23:50:00|157.64|154.84|158.01|155.21|158.1|155.3|157.64|154.84|0
1691452500000|2023-08-07 23:55:00|157.92|155.12|157.82|155.02|158.01|155.21|157.82|155.02|0
1691452800000|2023-08-08 00:00:00|157.73|154.93|158.38|155.58|158.38|155.58|157.54|154.74|0
1691453100000|2023-08-08 00:05:00|158.48|155.68|158.19|155.39|158.66|155.86|157.82|155.02|0
1691453400000|2023-08-08 00:10:00|158.29|155.49|158.28|155.48|158.57|155.77|158.1|155.3|0
1691453700000|2023-08-08 00:15:00|158.38|155.58|158.19|155.39|158.52|155.72|158.1|155.3|0
1691454000000|2023-08-08 00:20:00|158.24|155.44|158.28|155.48|158.38|155.58|158.09|155.29|0
1691454300000|2023-08-08 00:25:00|158.24|155.44|158.28|155.48|158.38|155.58|158|155.2|0
1691454600000|2023-08-08 00:30:00|158.37|155.57|158.65|155.85|158.75|155.95|158.33|155.53|0
1691454900000|2023-08-08 00:35:00|158.56|155.76|158.18|155.38|158.56|155.76|157.99|155.19|0
1691455200000|2023-08-08 00:40:00|158.14|155.34|158.27|155.47|158.37|155.57|158.09|155.29|0
1691455500000|2023-08-08 00:45:00|158.23|155.43|158.78|155.98|158.97|156.17|158.18|155.38|0
1691455800000|2023-08-08 00:50:00|158.83|156.03|158.78|155.98|158.87|156.07|158.59|155.79|0
1691456100000|2023-08-08 00:55:00|158.87|156.07|158.92|156.12|159.06|156.26|158.87|156.07|0
1691456400000|2023-08-08 01:00:00|158.96|156.16|159.34|156.54|159.62|156.82|158.92|156.12|0
1691456700000|2023-08-08 01:05:00|159.24|156.44|159.53|156.73|159.53|156.73|159.15|156.35|0
1691457000000|2023-08-08 01:10:00|159.43|156.63|160.19|157.39|160.38|157.58|159.34|156.54|0
1691457300000|2023-08-08 01:15:00|160.28|157.48|161.04|158.24|161.13|158.33|160|157.2|0
1691457600000|2023-08-08 01:20:00|160.94|158.14|160.66|157.86|160.94|158.14|160.47|157.67|0
1691457900000|2023-08-08 01:25:00|160.56|157.76|161.61|158.81|161.89|159.09|160.56|157.76|0
1691458200000|2023-08-08 01:30:00|161.51|158.71|161.32|158.52|162.18|159.38|161.03|158.23|0
1691458500000|2023-08-08 01:35:00|161.22|158.42|161.7|158.9|161.99|159.19|161.22|158.42|0
1691458800000|2023-08-08 01:40:00|161.6|158.8|162.08|159.28|162.08|159.28|161.41|158.61|0
1691459100000|2023-08-08 01:45:00|161.98|159.18|161.7|158.9|162.18|159.38|161.6|158.8|0
1691459400000|2023-08-08 01:50:00|161.6|158.8|161.89|159.09|161.89|159.09|161.22|158.42|0
1691459700000|2023-08-08 01:55:00|161.98|159.18|162.55|159.75|162.65|159.85|161.79|158.99|0
1691460000000|2023-08-08 02:00:00|162.75|159.95|162.41|159.61|163.03|160.23|162.36|159.56|0
1691460300000|2023-08-08 02:05:00|162.36|159.56|162.41|159.61|162.6|159.8|162.17|159.37|0
1691460600000|2023-08-08 02:10:00|162.45|159.65|162.07|159.27|162.45|159.65|161.97|159.17|0
1691460900000|2023-08-08 02:15:00|162.02|159.22|161.4|158.6|162.07|159.27|161.21|158.41|0
1691461200000|2023-08-08 02:20:00|161.5|158.7|161.97|159.17|162.07|159.27|161.5|158.7|0
1691461500000|2023-08-08 02:25:00|161.92|159.12|161.68|158.88|161.97|159.17|161.49|158.69|0
1691461800000|2023-08-08 02:30:00|161.59|158.79|161.49|158.69|161.87|159.07|161.4|158.6|0
1691462100000|2023-08-08 02:35:00|161.59|158.79|161.01|158.21|161.68|158.88|161.01|158.21|0
1691462400000|2023-08-08 02:40:00|160.92|158.12|161.11|158.31|161.2|158.4|160.82|158.02|0
1691462700000|2023-08-08 02:45:00|161.01|158.21|161.68|158.88|161.77|158.97|161.01|158.21|0
1691463000000|2023-08-08 02:50:00|161.77|158.97|161.58|158.78|161.77|158.97|161.39|158.59|0
1691463300000|2023-08-08 02:55:00|161.48|158.68|161.39|158.59|161.58|158.78|161.29|158.49|0
1691463600000|2023-08-08 03:00:00|161.48|158.68|161.67|158.87|161.67|158.87|161.48|158.68|0
1691463900000|2023-08-08 03:05:00|161.77|158.97|161.96|159.16|162.05|159.25|161.67|158.87|0
1691464200000|2023-08-08 03:10:00|162.05|159.25|161.1|158.3|162.05|159.25|161.1|158.3|0
1691464500000|2023-08-08 03:15:00|161|158.2|162.24|159.44|162.24|159.44|161|158.2|0
1691464800000|2023-08-08 03:20:00|162.19|159.39|162.24|159.44|162.72|159.92|162.14|159.34|0
1691465100000|2023-08-08 03:25:00|162.33|159.53|162.43|159.63|162.52|159.72|162.24|159.44|0
1691465400000|2023-08-08 03:30:00|162.52|159.72|162.71|159.91|162.71|159.91|162.14|159.34|0
1691465700000|2023-08-08 03:35:00|162.62|159.82|162.71|159.91|162.71|159.91|162.52|159.72|0
1691466000000|2023-08-08 03:40:00|162.62|159.82|162.42|159.62|162.71|159.91|162.23|159.43|0
1691466300000|2023-08-08 03:45:00|162.33|159.53|162.13|159.33|162.33|159.53|162.04|159.24|0
1691466600000|2023-08-08 03:50:00|162.18|159.38|162.23|159.43|162.32|159.52|162.09|159.29|0
1691466900000|2023-08-08 03:55:00|162.13|159.33|162.51|159.71|162.71|159.91|162.13|159.33|0
1691467200000|2023-08-08 04:00:00|162.61|159.81|162.7|159.9|162.7|159.9|162.42|159.62|0
1691467500000|2023-08-08 04:05:00|162.61|159.81|162.41|159.61|162.8|160|162.41|159.61|0
1691467800000|2023-08-08 04:10:00|162.32|159.52|162.41|159.61|162.51|159.71|162.32|159.52|0
1691468100000|2023-08-08 04:15:00|162.51|159.71|162.31|159.51|162.51|159.71|162.12|159.32|0
1691468400000|2023-08-08 04:20:00|162.41|159.61|162.31|159.51|162.41|159.61|162.22|159.42|0
1691468700000|2023-08-08 04:25:00|162.22|159.42|162.12|159.32|162.31|159.51|162.02|159.22|0
1691469000000|2023-08-08 04:30:00|161.83|159.03|162.02|159.22|162.21|159.41|161.83|159.03|0
1691469300000|2023-08-08 04:35:00|161.93|159.13|162.02|159.22|162.12|159.32|161.93|159.13|0
1691469600000|2023-08-08 04:40:00|161.93|159.13|161.73|158.93|162.02|159.22|161.73|158.93|0
1691469900000|2023-08-08 04:45:00|161.83|159.03|161.92|159.12|161.92|159.12|161.83|159.03|0
1691470200000|2023-08-08 04:50:00|161.83|159.03|161.54|158.74|161.83|159.03|161.54|158.74|0
1691470500000|2023-08-08 04:55:00|161.59|158.79|161.82|159.02|161.82|159.02|161.54|158.74|0
1691470800000|2023-08-08 05:00:00|161.73|158.93|161.63|158.83|162.11|159.31|161.63|158.83|0
1691471100000|2023-08-08 05:05:00|161.54|158.74|161.82|159.02|161.82|159.02|161.49|158.69|0
1691471400000|2023-08-08 05:10:00|161.72|158.92|161.63|158.83|161.92|159.12|161.53|158.73|0
1691471700000|2023-08-08 05:15:00|161.68|158.88|161.82|159.02|162.01|159.21|161.63|158.83|0
1691472000000|2023-08-08 05:20:00|161.72|158.92|162.29|159.49|162.29|159.49|161.63|158.83|0
1691472300000|2023-08-08 05:25:00|162.2|159.4|162.1|159.3|162.29|159.49|161.81|159.01|0
1691472600000|2023-08-08 05:30:00|162.2|159.4|162.29|159.49|162.39|159.59|162|159.2|0
1691472900000|2023-08-08 05:35:00|162.39|159.59|162.1|159.3|162.48|159.68|162|159.2|0
1691473200000|2023-08-08 05:40:00|162|159.2|162.09|159.29|162.19|159.39|162|159.2|0
1691473500000|2023-08-08 05:45:00|162.14|159.34|162.38|159.58|162.38|159.58|162|159.2|0
1691473800000|2023-08-08 05:50:00|162.28|159.48|163.34|160.54|163.34|160.54|162.28|159.48|0
1691474100000|2023-08-08 05:55:00|163.63|160.83|164.01|161.21|164.4|161.6|163.63|160.83|0
1691474400000|2023-08-08 06:00:00|164.06|161.26|164.49|161.69|164.69|161.89|164.01|161.21|0
1691474700000|2023-08-08 06:05:00|164.29|161.89|164.58|162.18|164.97|162.57|164.29|161.89|0
1691475000000|2023-08-08 06:10:00|164.68|162.28|164.1|161.7|164.77|162.37|164|161.6|0
1691475300000|2023-08-08 06:15:00|164.29|161.89|164|161.6|164.29|161.89|163.8|161.4|0
1691475600000|2023-08-08 06:20:00|163.95|161.55|163.9|161.5|164.09|161.69|163.61|161.21|0
1691475900000|2023-08-08 06:25:00|164|161.6|164.28|161.88|164.38|161.98|163.9|161.5|0
1691476200000|2023-08-08 06:30:00|164.38|161.98|164|161.6|164.48|162.08|161.95|159.55|0
1691476500000|2023-08-08 06:35:00|163.9|161.5|163.8|161.4|164|161.6|163.8|161.4|0
1691476800000|2023-08-08 06:40:00|163.9|161.5|163.9|161.5|164|161.6|163.71|161.31|0
1691477100000|2023-08-08 06:45:00|163.99|161.59|164.33|161.93|164.67|162.27|163.99|161.59|0
1691477400000|2023-08-08 06:50:00|164.28|161.88|164.47|162.07|164.67|162.27|163.85|161.45|0
1691477700000|2023-08-08 06:55:00|164.57|162.17|164.38|161.98|164.86|162.46|164.38|161.98|0
1691478000000|2023-08-08 07:00:00|164.47|162.07|163.41|161.01|164.57|162.17|163.41|161.01|0
1691478300000|2023-08-08 07:05:00|163.31|160.91|163.55|161.15|164.18|161.78|163.27|160.87|0
1691478600000|2023-08-08 07:10:00|163.5|161.1|164.08|161.68|164.08|161.68|162.83|160.43|0
1691478900000|2023-08-08 07:15:00|164.18|161.78|164.18|161.78|165.15|162.75|163.98|161.58|0
1691479200000|2023-08-08 07:20:00|164.27|161.87|164.56|162.16|165|162.6|164.08|161.68|0
1691479500000|2023-08-08 07:25:00|164.37|161.97|163.98|161.58|165.05|162.65|163.84|161.44|0
1691479800000|2023-08-08 07:30:00|164.08|161.68|163.11|160.71|164.27|161.87|163.11|160.71|0
1691480100000|2023-08-08 07:35:00|163.21|160.81|164.27|161.87|164.36|161.96|163.11|160.71|0
1691480400000|2023-08-08 07:40:00|164.32|161.92|163.78|161.38|165.04|162.64|163.68|161.28|0
1691480700000|2023-08-08 07:45:00|163.68|161.28|163.01|160.61|163.73|161.33|162.91|160.51|0
1691481000000|2023-08-08 07:50:00|162.91|160.51|163.25|160.85|163.59|161.19|162.91|160.51|0
1691481300000|2023-08-08 07:55:00|163.1|160.7|162.05|159.65|163.2|160.8|161.95|159.55|0
1691481600000|2023-08-08 08:00:00|161.95|159.55|162.62|160.22|162.81|160.41|161.66|159.26|0
1691481900000|2023-08-08 08:05:00|162.52|160.12|163.58|161.18|163.77|161.37|162.33|159.93|0
1691482200000|2023-08-08 08:10:00|163.53|161.13|163.87|161.47|164.16|161.76|163.48|161.08|0
1691482500000|2023-08-08 08:15:00|163.96|161.56|163.48|161.08|164.35|161.95|163.1|160.7|0
1691482800000|2023-08-08 08:20:00|163.58|161.18|164.94|162.54|165.62|163.22|163.58|161.18|0
1691483100000|2023-08-08 08:25:00|164.84|162.44|165.71|163.31|165.71|163.31|164.74|162.34|0
1691483400000|2023-08-08 08:30:00|165.81|163.41|165.23|162.83|165.91|163.51|165.23|162.83|0
1691483700000|2023-08-08 08:35:00|165.32|162.92|165.22|162.82|165.42|163.02|164.55|162.15|0
1691484000000|2023-08-08 08:40:00|165.32|162.92|164.83|162.43|165.42|163.02|164.54|162.14|0
1691484300000|2023-08-08 08:45:00|164.74|162.34|164.45|162.05|164.79|162.39|164.06|161.66|0
1691484600000|2023-08-08 08:50:00|164.35|161.95|163.96|161.56|164.64|162.24|163.96|161.56|0
1691484900000|2023-08-08 08:55:00|164.06|161.66|164.35|161.95|164.59|162.19|163.96|161.56|0
1691485200000|2023-08-08 09:00:00|164.25|161.85|164.34|161.94|164.64|162.24|164.11|161.71|0
1691485500000|2023-08-08 09:05:00|164.44|162.04|165.55|163.15|165.6|163.2|164.15|161.75|0
1691485800000|2023-08-08 09:10:00|165.6|163.2|166.67|164.27|166.67|164.27|165.6|163.2|0
1691486100000|2023-08-08 09:15:00|166.77|164.37|167.51|165.11|167.9|165.5|166.23|163.83|0
1691486400000|2023-08-08 09:20:00|167.71|165.31|167.41|165.01|167.8|165.4|167.22|164.82|0
1691486700000|2023-08-08 09:25:00|167.51|165.11|167.6|165.2|168.09|165.69|167.41|165.01|0
1691487000000|2023-08-08 09:30:00|167.7|165.3|167.8|165.4|168|165.6|167.36|164.96|0
1691487300000|2023-08-08 09:35:00|167.9|165.5|168.58|166.18|168.88|166.48|167.6|165.2|0
1691487600000|2023-08-08 09:40:00|168.68|166.28|167.8|165.4|168.68|166.28|167.7|165.3|0
1691487900000|2023-08-08 09:45:00|167.75|165.35|167.99|165.59|168.28|165.88|167.4|165|0
1691488200000|2023-08-08 09:50:00|168.09|165.69|168.97|166.57|168.97|166.57|167.7|165.3|0
1691488500000|2023-08-08 09:55:00|168.87|166.47|167.2|164.8|168.87|166.47|166.91|164.51|0
1691488800000|2023-08-08 10:00:00|167.11|164.71|167.59|165.19|168.18|165.78|166.81|164.41|0
1691489100000|2023-08-08 10:05:00|167.69|165.29|166.62|164.22|167.69|165.29|166.62|164.22|0
1691489400000|2023-08-08 10:10:00|166.71|164.31|167.49|165.09|167.88|165.48|166.42|164.02|0
1691489700000|2023-08-08 10:15:00|167.39|164.99|168.03|165.63|168.03|165.63|166.71|164.31|0
1691490000000|2023-08-08 10:20:00|168.08|165.68|168.27|165.87|168.66|166.26|167.78|165.38|0
1691490300000|2023-08-08 10:25:00|168.37|165.97|168.76|166.36|168.96|166.56|168.17|165.77|0
1691490600000|2023-08-08 10:30:00|168.86|166.46|169.15|166.75|169.64|167.24|168.66|166.26|0
1691490900000|2023-08-08 10:35:00|169.05|166.65|169.74|167.34|169.74|167.34|168.86|166.46|0
1691491200000|2023-08-08 10:40:00|169.64|167.24|169.25|166.85|169.79|167.39|168.46|166.06|0
1691491500000|2023-08-08 10:45:00|169.34|166.94|168.75|166.35|169.34|166.94|168.56|166.16|0
1691491800000|2023-08-08 10:50:00|168.65|166.25|169.44|167.04|169.93|167.53|168.65|166.25|0
1691492100000|2023-08-08 10:55:00|169.29|166.89|169.14|166.74|169.64|167.24|168.85|166.45|0
1691492400000|2023-08-08 11:00:00|169.24|166.84|170.03|167.63|170.33|167.93|169.14|166.74|0
1691492700000|2023-08-08 11:05:00|170.13|167.73|170.32|167.92|170.62|168.22|169.83|167.43|0
1691493000000|2023-08-08 11:10:00|170.42|168.02|171.43|169.03|171.63|169.23|169.95|167.55|0
1691493300000|2023-08-08 11:15:00|171.53|169.13|172.02|169.62|172.08|169.68|171.23|168.83|0
1691493600000|2023-08-08 11:20:00|172.12|169.72|171.48|169.08|172.22|169.82|170.83|168.43|0
1691493900000|2023-08-08 11:25:00|171.62|169.22|171.92|169.52|172.22|169.82|171.13|168.73|0
1691494200000|2023-08-08 11:30:00|172.12|169.72|173.02|170.62|173.72|171.32|172.07|169.67|0
1691494500000|2023-08-08 11:35:00|173.12|170.72|172.92|170.52|173.42|171.02|172.72|170.32|0
1691494800000|2023-08-08 11:40:00|172.18|169.78|173.06|170.66|173.87|171.47|172.18|169.78|0
1691495100000|2023-08-08 11:45:00|172.96|170.56|173.56|171.16|173.76|171.36|172.96|170.56|0
1691495400000|2023-08-08 11:50:00|173.61|171.21|172.46|170.06|173.66|171.26|172.26|169.86|0
1691495700000|2023-08-08 11:55:00|172.36|169.96|172.36|169.96|172.96|170.56|172.36|169.96|0
1691496000000|2023-08-08 12:00:00|172.31|169.91|174.06|171.66|174.36|171.96|172.26|169.86|0
1691496300000|2023-08-08 12:05:00|173.96|171.56|175.26|172.86|176.58|174.18|173.96|171.56|0
1691496600000|2023-08-08 12:10:00|175.46|173.06|175.06|172.66|175.56|173.16|174.86|172.46|0
1691496900000|2023-08-08 12:15:00|175.16|172.76|174.2|171.8|175.16|172.76|174.05|171.65|0
1691497200000|2023-08-08 12:20:00|174.15|171.75|173.85|171.45|174.35|171.95|173.65|171.25|0
1691497500000|2023-08-08 12:25:00|173.75|171.35|172.95|170.55|173.95|171.55|172.85|170.45|0
1691497800000|2023-08-08 12:30:00|173.05|170.65|173.65|171.25|174.05|171.65|173|170.6|0
1691498100000|2023-08-08 12:35:00|173.75|171.35|172.84|170.44|173.95|171.55|172.65|170.25|0
1691498400000|2023-08-08 12:40:00|172.75|170.35|171.45|169.05|173.04|170.64|171.05|168.65|0
1691498700000|2023-08-08 12:45:00|171.35|168.95|171.95|169.55|172.04|169.64|171.15|168.75|0
1691499000000|2023-08-08 12:50:00|171.85|169.45|172.04|169.64|172.34|169.94|171.65|169.25|0
1691499300000|2023-08-08 12:55:00|172.14|169.74|172.24|169.84|172.44|170.04|171.84|169.44|0
1691499600000|2023-08-08 13:00:00|172.34|169.94|172.34|169.94|172.94|170.54|172.04|169.64|0
1691499900000|2023-08-08 13:05:00|172.44|170.04|173.33|170.93|173.84|171.44|172.44|170.04|0
1691500200000|2023-08-08 13:10:00|173.43|171.03|173.13|170.73|173.43|171.03|172.73|170.33|0
1691500500000|2023-08-08 13:15:00|173.08|170.68|171.24|168.84|173.13|170.73|171.24|168.84|0
1691500800000|2023-08-08 13:20:00|171.14|168.74|171.44|169.04|172.03|169.63|170.94|168.54|0
1691501100000|2023-08-08 13:25:00|171.34|168.94|171.14|168.74|172.23|169.83|171.04|168.64|0
1691501400000|2023-08-08 13:30:00|170.74|168.34|172.13|169.73|172.73|170.33|170.35|167.95|0
1691501700000|2023-08-08 13:35:00|172.03|169.63|173.02|170.62|173.83|171.43|172.03|169.63|0
1691502000000|2023-08-08 13:40:00|172.92|170.52|174.73|172.33|175.63|173.23|172.33|169.93|0
1691502300000|2023-08-08 13:45:00|174.83|172.43|177.86|175.46|178.27|175.87|174.83|172.43|0
1691502600000|2023-08-08 13:50:00|177.92|175.52|178.04|175.64|180.09|177.69|177.01|174.61|0
1691502900000|2023-08-08 13:55:00|178.25|175.85|178.25|175.85|179.37|176.97|177.74|175.34|0
1691503200000|2023-08-08 14:00:00|178.65|176.25|177.64|175.24|179.77|177.37|177.64|175.24|0
1691503500000|2023-08-08 14:05:00|177.53|175.13|177.53|175.13|178.24|175.84|176.93|174.53|0
1691503800000|2023-08-08 14:10:00|177.63|175.23|181.31|178.91|181.62|179.22|177.63|175.23|0
1691504100000|2023-08-08 14:15:00|181.51|179.11|181.31|178.91|182.96|180.56|180.79|178.39|0
1691504400000|2023-08-08 14:20:00|181.51|179.11|181.82|179.42|182.85|180.45|180.79|178.39|0
1691504700000|2023-08-08 14:25:00|181.92|179.52|179.46|177.06|182.13|179.73|179.46|177.06|0
1691505000000|2023-08-08 14:30:00|179.56|177.16|182.31|179.91|182.72|180.32|179.56|177.16|0
1691505300000|2023-08-08 14:35:00|182.41|180.01|181.58|179.18|183.03|180.63|181.58|179.18|0
1691505600000|2023-08-08 14:40:00|181.48|179.08|179.95|177.55|182.3|179.9|179.74|177.34|0
1691505900000|2023-08-08 14:45:00|179.84|177.44|181.58|179.18|182.4|180|179.84|177.44|0
1691506200000|2023-08-08 14:50:00|181.68|179.28|181.37|178.97|182.51|180.11|180.66|178.26|0
1691506500000|2023-08-08 14:55:00|181.58|179.18|183.33|180.93|183.33|180.93|181.58|179.18|0
1691506800000|2023-08-08 15:00:00|183.12|180.72|184.05|181.65|184.16|181.76|182.92|180.52|0
1691507100000|2023-08-08 15:05:00|184.16|181.76|182.91|180.51|184.36|181.96|182.91|180.51|0
1691507400000|2023-08-08 15:10:00|183.02|180.62|183.47|181.07|184.4|182|182.81|180.41|0
1691507700000|2023-08-08 15:15:00|183.58|181.18|183.06|180.66|184.09|181.69|182.75|180.35|0
1691508000000|2023-08-08 15:20:00|182.85|180.45|182.7|180.3|183.4|181|182.44|180.04|0
1691508300000|2023-08-08 15:25:00|182.6|180.2|181.19|178.79|182.93|180.53|180.98|178.58|0
1691508600000|2023-08-08 15:30:00|181.39|178.99|182.31|179.91|182.42|180.02|180.98|178.58|0
1691508900000|2023-08-08 15:35:00|182.42|180.02|181.29|178.89|182.42|180.02|181.08|178.68|0
1691509200000|2023-08-08 15:40:00|181.24|178.84|182.62|180.22|183.75|181.35|181.24|178.84|0
1691509500000|2023-08-08 15:45:00|182.72|180.32|183.44|181.04|183.65|181.25|182.31|179.91|0
1691509800000|2023-08-08 15:50:00|183.34|180.94|183.44|181.04|183.44|181.04|182.41|180.01|0
1691510100000|2023-08-08 15:55:00|183.54|181.14|183.33|180.93|184.06|181.66|182.92|180.52|0
1691510400000|2023-08-08 16:00:00|183.44|181.04|182|179.6|183.64|181.24|181.69|179.29|0
1691510700000|2023-08-08 16:05:00|181.89|179.49|179.48|177.08|181.89|179.49|179.28|176.88|0
1691511000000|2023-08-08 16:10:00|179.38|176.98|179.28|176.88|179.58|177.18|179.07|176.67|0
1691511300000|2023-08-08 16:15:00|179.18|176.78|178.26|175.86|179.28|176.88|178.16|175.76|0
1691511600000|2023-08-08 16:20:00|178.36|175.96|178.66|176.26|179.27|176.87|178.26|175.86|0
1691511900000|2023-08-08 16:25:00|178.76|176.36|178.86|176.46|178.97|176.57|178.46|176.06|0
1691512200000|2023-08-08 16:30:00|178.76|176.36|177.24|174.84|178.86|176.46|177.24|174.84|0
1691512500000|2023-08-08 16:35:00|177.34|174.94|177.85|175.45|178.35|175.95|176.83|174.43|0
1691512800000|2023-08-08 16:40:00|177.95|175.55|179.37|176.97|179.37|176.97|177.64|175.24|0
1691513100000|2023-08-08 16:45:00|179.27|176.87|178.96|176.56|179.57|177.17|178.55|176.15|0
1691513400000|2023-08-08 16:50:00|178.86|176.46|179.11|176.71|179.67|177.27|178.55|176.15|0
1691513700000|2023-08-08 16:55:00|179.16|176.76|178.24|175.84|179.16|176.76|178.24|175.84|0
1691514000000|2023-08-08 17:00:00|178.35|175.95|176.93|174.53|178.45|176.05|176.83|174.43|0
1691514300000|2023-08-08 17:05:00|176.72|174.32|177.43|175.03|178.14|175.74|176.52|174.12|0
1691514600000|2023-08-08 17:10:00|177.33|174.93|176.92|174.52|178.24|175.84|176.92|174.52|0
1691514900000|2023-08-08 17:15:00|176.82|174.42|176.01|173.61|176.82|174.42|175.01|172.61|0
1691515200000|2023-08-08 17:20:00|175.91|173.51|177.22|174.82|177.42|175.02|175.31|172.91|0
1691515500000|2023-08-08 17:25:00|177.12|174.72|175.43|173.03|177.93|175.53|175.43|173.03|0
1691515800000|2023-08-08 17:30:00|175.53|173.13|175.73|173.33|175.73|173.33|174.43|172.03|0
1691516100000|2023-08-08 17:35:00|175.84|173.44|174.62|172.22|176.95|174.55|174.62|172.22|0
1691516400000|2023-08-08 17:40:00|174.52|172.12|174.52|172.12|174.72|172.32|174.02|171.62|0
1691516700000|2023-08-08 17:45:00|174.62|172.22|175.22|172.82|175.33|172.93|174.12|171.72|0
1691517000000|2023-08-08 17:50:00|175.33|172.93|174.22|171.82|175.43|173.03|173.72|171.32|0
1691517300000|2023-08-08 17:55:00|174.32|171.92|174.23|171.83|175.91|173.51|173.92|171.52|0
1691517600000|2023-08-08 18:00:00|174.33|171.93|174.73|172.33|175.43|173.03|173.92|171.52|0
1691517900000|2023-08-08 18:05:00|174.83|172.43|174.62|172.22|175.43|173.03|174.32|171.92|0
1691518200000|2023-08-08 18:10:00|174.72|172.32|173.32|170.92|175.13|172.73|172.92|170.52|0
1691518500000|2023-08-08 18:15:00|173.12|170.72|172.02|169.62|173.12|170.72|171.33|168.93|0
1691518800000|2023-08-08 18:20:00|171.92|169.52|172.02|169.62|172.32|169.92|171.43|169.03|0
1691519100000|2023-08-08 18:25:00|171.92|169.52|171.83|169.43|172.52|170.12|171.72|169.32|0
1691519400000|2023-08-08 18:30:00|171.73|169.33|171.33|168.93|172.02|169.62|171.23|168.83|0
1691519700000|2023-08-08 18:35:00|171.43|169.03|171.82|169.42|172.22|169.82|171.03|168.63|0
1691520000000|2023-08-08 18:40:00|171.92|169.52|172.62|170.22|172.72|170.32|171.72|169.32|0
1691520300000|2023-08-08 18:45:00|172.72|170.32|171.82|169.42|172.72|170.32|171.62|169.22|0
1691520600000|2023-08-08 18:50:00|171.72|169.32|171.02|168.62|171.92|169.52|171.02|168.62|0
1691520900000|2023-08-08 18:55:00|171.12|168.72|169.14|166.74|171.12|168.72|168.26|165.86|0
1691521200000|2023-08-08 19:00:00|169.24|166.84|168.75|166.35|169.83|167.43|168.26|165.86|0
1691521500000|2023-08-08 19:05:00|168.65|166.25|169.24|166.84|169.34|166.94|168.16|165.76|0
1691521800000|2023-08-08 19:10:00|169.34|166.94|168.61|166.21|170.78|168.38|168.55|166.15|0
1691522100000|2023-08-08 19:15:00|168.71|166.31|168.81|166.41|169.2|166.8|168.12|165.72|0
1691522400000|2023-08-08 19:20:00|168.9|166.5|167.43|165.03|168.9|166.5|167.43|165.03|0
1691522700000|2023-08-08 19:25:00|167.53|165.13|167.72|165.32|167.72|165.32|166.94|164.54|0
1691523000000|2023-08-08 19:30:00|167.53|165.13|168.8|166.4|169.2|166.8|167.43|165.03|0
1691523300000|2023-08-08 19:35:00|168.7|166.3|168.21|165.81|169.19|166.79|167.82|165.42|0
1691523600000|2023-08-08 19:40:00|168.11|165.71|166.45|164.05|168.11|165.71|165.77|163.37|0
1691523900000|2023-08-08 19:45:00|166.55|164.15|166.06|163.66|166.55|164.15|165.38|162.98|0
1691524200000|2023-08-08 19:50:00|165.77|163.37|167.03|164.63|167.03|164.63|165.18|162.78|0
1691524500000|2023-08-08 19:55:00|166.93|164.53|166.83|164.43|167.13|164.73|165.86|163.46|0
1691524800000|2023-08-08 20:00:00|167.03|164.63|167.52|165.12|167.52|165.12|166.54|164.14|0
1691525100000|2023-08-08 20:05:00|167.61|165.21|167.22|164.82|167.71|165.31|167.03|164.63|0
1691525400000|2023-08-08 20:10:00|167.12|164.72|167.02|164.62|167.32|164.92|166.83|164.43|0
1691525700000|2023-08-08 20:15:00|167.27|164.47|167.42|164.62|167.52|164.72|167.22|164.42|0
1691526000000|2023-08-08 20:20:00|167.51|164.71|167.51|164.71|167.51|164.71|167.42|164.62|0
1691526300000|2023-08-08 20:25:00|167.61|164.81|167.51|164.71|167.61|164.81|167.51|164.71|0
1691526600000|2023-08-08 20:30:00|167.61|164.81|167.41|164.61|167.61|164.81|167.41|164.61|0
1691526900000|2023-08-08 20:35:00|167.51|164.71|167.51|164.71|167.51|164.71|167.31|164.51|0
1691527200000|2023-08-08 20:40:00|167.41|164.61|167.41|164.61|167.41|164.61|167.31|164.51|0
1691527500000|2023-08-08 20:45:00|167.31|164.51|167.41|164.61|167.41|164.61|167.21|164.41|0
1691527800000|2023-08-08 20:50:00|167.46|164.66|167.46|164.66|167.5|164.7|167.41|164.61|0
1691528100000|2023-08-08 20:55:00|167.5|164.7|167.16|164.36|167.6|164.8|167.16|164.36|0
1691528400000|2023-08-08 21:00:00|167.33|164.53|167.33|164.53|167.43|164.63|167.26|164.46|0
1691528700000|2023-08-08 21:05:00|167.34|164.54|167.27|164.47|167.34|164.54|167.21|164.41|0
1691529000000|2023-08-08 21:10:00|167.31|164.51|167.43|164.63|167.43|164.63|167.29|164.49|0
1691529300000|2023-08-08 21:15:00|167.44|164.64|167.44|164.64|167.44|164.64|167.4|164.6|0
1691529600000|2023-08-08 21:20:00|167.54|164.74|167.55|164.75|167.57|164.77|167.54|164.74|0
1691529900000|2023-08-08 21:25:00|167.57|164.77|167.58|164.78|167.64|164.84|167.52|164.72|0
1691530200000|2023-08-08 21:30:00|167.56|164.76|167.45|164.65|167.56|164.76|167.45|164.65|0
1691530500000|2023-08-08 21:35:00|167.33|164.53|167.42|164.62|167.48|164.68|167.33|164.53|0
1691530800000|2023-08-08 21:40:00|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1691531100000|2023-08-08 21:45:00|167.34|164.54|167.36|164.56|167.36|164.56|167.32|164.52|0
1691531400000|2023-08-08 21:50:00|167.37|164.57|167.36|164.56|167.39|164.59|167.36|164.56|0
1691531700000|2023-08-08 21:55:00|167.34|164.54|167.4|164.6|167.41|164.61|167.32|164.52|0
1691532000000|2023-08-08 22:00:00|167.43|164.63|167.09|164.29|167.43|164.63|166.99|164.19|0
1691532300000|2023-08-08 22:05:00|167.19|164.39|167.38|164.58|167.38|164.58|167.19|164.39|0
1691532600000|2023-08-08 22:10:00|167.28|164.48|166.99|164.19|167.28|164.48|166.99|164.19|0
1691532900000|2023-08-08 22:15:00|167.08|164.28|167.18|164.38|167.28|164.48|167.08|164.28|0
1691533200000|2023-08-08 22:20:00|167.28|164.48|167.37|164.57|167.38|164.58|167.08|164.28|0
1691533500000|2023-08-08 22:25:00|167.47|164.67|167.37|164.57|167.52|164.72|167.37|164.57|0
1691533800000|2023-08-08 22:30:00|167.47|164.67|167.66|164.86|167.86|165.06|167.37|164.57|0
1691534100000|2023-08-08 22:35:00|167.76|164.96|167.66|164.86|167.76|164.96|167.56|164.76|0
1691534400000|2023-08-08 22:40:00|167.71|164.91|167.66|164.86|167.76|164.96|167.56|164.76|0
1691534700000|2023-08-08 22:45:00|167.56|164.76|167.85|165.05|167.86|165.06|167.56|164.76|0
1691535000000|2023-08-08 22:50:00|167.76|164.96|167.76|164.96|167.76|164.96|167.66|164.86|0
1691535300000|2023-08-08 22:55:00|167.66|164.86|167.56|164.76|167.85|165.05|167.46|164.66|0
1691535600000|2023-08-08 23:00:00|167.46|164.66|167.07|164.27|167.51|164.71|167.07|164.27|0
1691535900000|2023-08-08 23:05:00|167.36|164.56|167.65|164.85|167.85|165.05|167.36|164.56|0
1691536200000|2023-08-08 23:10:00|167.7|164.9|167.46|164.66|167.75|164.95|167.46|164.66|0
1691536500000|2023-08-08 23:15:00|167.36|164.56|167.55|164.75|167.65|164.85|167.36|164.56|0
1691536800000|2023-08-08 23:20:00|167.65|164.85|167.55|164.75|167.75|164.95|167.55|164.75|0
1691537100000|2023-08-08 23:25:00|167.65|164.85|167.65|164.85|167.74|164.94|167.65|164.85|0
1691537400000|2023-08-08 23:30:00|167.6|164.8|167.74|164.94|167.84|165.04|167.55|164.75|0
1691537700000|2023-08-08 23:35:00|167.69|164.89|167.64|164.84|167.74|164.94|167.54|164.74|0
1691538000000|2023-08-08 23:40:00|167.6|164.8|167.74|164.94|167.74|164.94|167.6|164.8|0
1691538300000|2023-08-08 23:45:00|167.64|164.84|167.35|164.55|167.74|164.94|167.25|164.45|0
1691538600000|2023-08-08 23:50:00|167.4|164.6|167.54|164.74|167.64|164.84|167.34|164.54|0
1691538900000|2023-08-08 23:55:00|167.44|164.64|167.54|164.74|167.69|164.89|167.44|164.64|0
1691539200000|2023-08-09 00:00:00|167.64|164.84|167.83|165.03|167.83|165.03|167.54|164.74|0
1691539500000|2023-08-09 00:05:00|167.73|164.93|167.24|164.44|167.73|164.93|167.24|164.44|0
1691539800000|2023-08-09 00:10:00|167.29|164.49|166.07|163.27|167.29|164.49|165.97|163.17|0
1691540100000|2023-08-09 00:15:00|166.12|163.32|165.97|163.17|166.26|163.46|165.49|162.69|0
1691540400000|2023-08-09 00:20:00|165.87|163.07|166.26|163.46|166.26|163.46|165.58|162.78|0
1691540700000|2023-08-09 00:25:00|166.16|163.36|166.45|163.65|166.55|163.75|166.16|163.36|0
1691541000000|2023-08-09 00:30:00|166.36|163.56|166.37|163.57|166.56|163.76|165.48|162.68|0
1691541300000|2023-08-09 00:35:00|166.27|163.47|166.66|163.86|166.66|163.86|166.22|163.42|0
1691541600000|2023-08-09 00:40:00|166.56|163.76|166.56|163.76|166.75|163.95|166.46|163.66|0
1691541900000|2023-08-09 00:45:00|166.46|163.66|166.06|163.26|166.65|163.85|165.77|162.97|0
1691542200000|2023-08-09 00:50:00|165.97|163.17|165.96|163.16|166.06|163.26|165.77|162.97|0
1691542500000|2023-08-09 00:55:00|165.92|163.12|165.96|163.16|166.06|163.26|165.77|162.97|0
1691542800000|2023-08-09 01:00:00|165.92|163.12|165.57|162.77|165.96|163.16|165.48|162.68|0
1691543100000|2023-08-09 01:05:00|165.67|162.87|165.57|162.77|165.76|162.96|165.28|162.48|0
1691543400000|2023-08-09 01:10:00|165.47|162.67|164.89|162.09|165.47|162.67|164.7|161.9|0
1691543700000|2023-08-09 01:15:00|164.99|162.19|165.08|162.28|165.28|162.48|164.6|161.8|0
1691544000000|2023-08-09 01:20:00|164.99|162.19|164.98|162.18|165.18|162.38|164.98|162.18|0
1691544300000|2023-08-09 01:25:00|165.08|162.28|164.98|162.18|165.08|162.28|164.98|162.18|0
1691544600000|2023-08-09 01:30:00|165.03|162.23|164.98|162.18|165.27|162.47|164.98|162.18|0
1691544900000|2023-08-09 01:35:00|164.79|161.99|164.98|162.18|165.27|162.47|164.69|161.89|0
1691545200000|2023-08-09 01:40:00|165.08|162.28|164.69|161.89|165.17|162.37|164.59|161.79|0
1691545500000|2023-08-09 01:45:00|164.78|161.98|164.49|161.69|164.98|162.18|164.49|161.69|0
1691545800000|2023-08-09 01:50:00|164.4|161.6|164.68|161.88|164.73|161.93|164.3|161.5|0
1691546100000|2023-08-09 01:55:00|164.78|161.98|165.31|162.51|165.46|162.66|164.78|161.98|0
1691546400000|2023-08-09 02:00:00|165.36|162.56|164.87|162.07|165.36|162.56|164.87|162.07|0
1691546700000|2023-08-09 02:05:00|164.92|162.12|165.16|162.36|165.16|162.36|164.68|161.88|0
1691547000000|2023-08-09 02:10:00|165.12|162.32|165.64|162.84|165.65|162.85|165.06|162.26|0
1691547300000|2023-08-09 02:15:00|165.6|162.8|165.06|162.26|165.84|163.04|164.97|162.17|0
1691547600000|2023-08-09 02:20:00|165.16|162.36|165.45|162.65|165.45|162.65|165.06|162.26|0
1691547900000|2023-08-09 02:25:00|165.5|162.7|165.69|162.89|165.84|163.04|165.45|162.65|0
1691548200000|2023-08-09 02:30:00|165.64|162.84|165.25|162.45|165.74|162.94|165.15|162.35|0
1691548500000|2023-08-09 02:35:00|165.2|162.4|165.15|162.35|165.35|162.55|165.01|162.21|0
1691548800000|2023-08-09 02:40:00|165.25|162.45|165.3|162.5|165.35|162.55|165.15|162.35|0
1691549100000|2023-08-09 02:45:00|165.25|162.45|165.44|162.64|165.63|162.83|165.25|162.45|0
1691549400000|2023-08-09 02:50:00|165.49|162.69|164.86|162.06|165.49|162.69|164.86|162.06|0
1691549700000|2023-08-09 02:55:00|164.95|162.15|164.66|161.86|164.95|162.15|164.66|161.86|0
1691550000000|2023-08-09 03:00:00|164.76|161.96|164.66|161.86|164.9|162.1|164.56|161.76|0
1691550300000|2023-08-09 03:05:00|164.76|161.96|165.05|162.25|165.14|162.34|164.76|161.96|0
1691550600000|2023-08-09 03:10:00|165.04|162.24|164.95|162.15|165.14|162.34|164.95|162.15|0
1691550900000|2023-08-09 03:15:00|165.04|162.24|165.14|162.34|165.29|162.49|165|162.2|0
1691551200000|2023-08-09 03:20:00|165.09|162.29|165.43|162.63|165.43|162.63|165.04|162.24|0
1691551500000|2023-08-09 03:25:00|165.38|162.58|165.43|162.63|165.52|162.72|165.23|162.43|0
1691551800000|2023-08-09 03:30:00|165.33|162.53|165.62|162.82|165.81|163.01|165.33|162.53|0
1691552100000|2023-08-09 03:35:00|165.52|162.72|165.62|162.82|165.71|162.91|165.42|162.62|0
1691552400000|2023-08-09 03:40:00|165.52|162.72|165.61|162.81|165.71|162.91|165.42|162.62|0
1691552700000|2023-08-09 03:45:00|165.57|162.77|165.9|163.1|165.9|163.1|165.52|162.72|0
1691553000000|2023-08-09 03:50:00|165.95|163.15|165.81|163.01|165.95|163.15|165.71|162.91|0
1691553300000|2023-08-09 03:55:00|165.8|163|165.61|162.81|165.8|163|165.51|162.71|0
1691553600000|2023-08-09 04:00:00|165.51|162.71|165.51|162.71|165.71|162.91|165.51|162.71|0
1691553900000|2023-08-09 04:05:00|165.41|162.61|165.22|162.42|165.41|162.61|165.12|162.32|0
1691554200000|2023-08-09 04:10:00|165.27|162.47|165.6|162.8|165.65|162.85|165.27|162.47|0
1691554500000|2023-08-09 04:15:00|165.51|162.71|165.7|162.9|165.7|162.9|165.51|162.71|0
1691554800000|2023-08-09 04:20:00|165.6|162.8|165.79|162.99|165.89|163.09|165.5|162.7|0
1691555100000|2023-08-09 04:25:00|165.89|163.09|165.7|162.9|165.89|163.09|165.7|162.9|0
1691555400000|2023-08-09 04:30:00|165.6|162.8|165.6|162.8|165.7|162.9|165.6|162.8|0
1691555700000|2023-08-09 04:35:00|165.5|162.7|165.21|162.41|165.6|162.8|165.21|162.41|0
1691556000000|2023-08-09 04:40:00|165.11|162.31|165.01|162.21|165.21|162.41|164.92|162.12|0
1691556300000|2023-08-09 04:45:00|165.11|162.31|165.01|162.21|165.21|162.41|165.01|162.21|0
1691556600000|2023-08-09 04:50:00|165.11|162.31|165.11|162.31|165.16|162.36|165.01|162.21|0
1691556900000|2023-08-09 04:55:00|165.2|162.4|165.01|162.21|165.2|162.4|164.91|162.11|0
1691557200000|2023-08-09 05:00:00|164.91|162.11|164.81|162.01|165.1|162.3|164.81|162.01|0
1691557500000|2023-08-09 05:05:00|164.72|161.92|165|162.2|165|162.2|164.71|161.91|0
1691557800000|2023-08-09 05:10:00|164.91|162.11|164.81|162.01|165|162.2|164.81|162.01|0
1691558100000|2023-08-09 05:15:00|164.76|161.96|164.32|161.52|164.81|162.01|164.32|161.52|0
1691558400000|2023-08-09 05:20:00|164.37|161.57|164.61|161.81|164.61|161.81|164.32|161.52|0
1691558700000|2023-08-09 05:25:00|164.66|161.86|164.51|161.71|164.76|161.96|164.42|161.62|0
1691559000000|2023-08-09 05:30:00|164.42|161.62|164.9|162.1|165|162.2|164.42|161.62|0
1691559300000|2023-08-09 05:35:00|165|162.2|164.9|162.1|165|162.2|164.8|162|0
1691559600000|2023-08-09 05:40:00|164.8|162|164.7|161.9|164.95|162.15|164.61|161.81|0
1691559900000|2023-08-09 05:45:00|164.66|161.86|164.22|161.42|164.7|161.9|164.22|161.42|0
1691560200000|2023-08-09 05:50:00|164.31|161.51|163.93|161.13|164.31|161.51|163.54|160.74|0
1691560500000|2023-08-09 05:55:00|164.02|161.22|164.31|161.51|164.5|161.7|163.93|161.13|0
1691560800000|2023-08-09 06:00:00|164.41|161.61|164.41|161.61|164.7|161.9|164.41|161.61|0
1691561100000|2023-08-09 06:05:00|164.21|161.81|163.53|161.13|164.21|161.81|163.43|161.03|0
1691561400000|2023-08-09 06:10:00|163.43|161.03|163.53|161.13|163.82|161.42|163.43|161.03|0
1691561700000|2023-08-09 06:15:00|163.62|161.22|164.2|161.8|164.3|161.9|163.62|161.22|0
1691562000000|2023-08-09 06:20:00|164.25|161.85|164.2|161.8|164.49|162.09|163.91|161.51|0
1691562300000|2023-08-09 06:25:00|164.1|161.7|164.2|161.8|164.39|161.99|163.91|161.51|0
1691562600000|2023-08-09 06:30:00|164.1|161.7|164.29|161.89|164.68|162.28|163.96|161.56|0
1691562900000|2023-08-09 06:35:00|164.34|161.94|163.67|161.27|164.34|161.94|163.62|161.22|0
1691563200000|2023-08-09 06:40:00|163.62|161.22|163.23|160.83|163.62|161.22|162.94|160.54|0
1691563500000|2023-08-09 06:45:00|163.33|160.93|163.52|161.12|163.61|161.21|163.04|160.64|0
1691563800000|2023-08-09 06:50:00|163.61|161.21|163.28|160.88|163.71|161.31|163.23|160.83|0
1691564100000|2023-08-09 06:55:00|163.23|160.83|163.22|160.82|163.32|160.92|162.84|160.44|0
1691564400000|2023-08-09 07:00:00|163.03|160.63|161.21|158.81|163.13|160.73|160.36|157.96|0
1691564700000|2023-08-09 07:05:00|161.41|159.01|162.17|159.77|162.55|160.15|161.41|159.01|0
1691565000000|2023-08-09 07:10:00|162.07|159.67|163.6|161.2|163.6|161.2|162.07|159.67|0
1691565300000|2023-08-09 07:15:00|163.7|161.3|163.7|161.3|164.28|161.88|163.51|161.11|0
1691565600000|2023-08-09 07:20:00|163.6|161.2|162.93|160.53|164.57|162.17|162.93|160.53|0
1691565900000|2023-08-09 07:25:00|163.02|160.62|162.45|160.05|163.75|161.35|162.35|159.95|0
1691566200000|2023-08-09 07:30:00|162.54|160.14|161.87|159.47|162.54|160.14|161.87|159.47|0
1691566500000|2023-08-09 07:35:00|161.78|159.38|161.77|159.37|162.06|159.66|161.39|158.99|0
1691566800000|2023-08-09 07:40:00|161.68|159.28|161.68|159.28|162.06|159.66|161.58|159.18|0
1691567100000|2023-08-09 07:45:00|161.77|159.37|162.06|159.66|162.15|159.75|161.49|159.09|0
1691567400000|2023-08-09 07:50:00|161.96|159.56|162.63|160.23|162.73|160.33|161.67|159.27|0
1691567700000|2023-08-09 07:55:00|162.58|160.18|161.96|159.56|162.58|160.18|161.67|159.27|0
1691568000000|2023-08-09 08:00:00|161.86|159.46|161.29|158.89|162.15|159.75|161.29|158.89|0
1691568300000|2023-08-09 08:05:00|161.24|158.84|161.29|158.89|161.48|159.08|161|158.6|0
1691568600000|2023-08-09 08:10:00|161.24|158.84|161.76|159.36|162.15|159.75|161.19|158.79|0
1691568900000|2023-08-09 08:15:00|161.67|159.27|162.72|160.32|162.81|160.41|161.48|159.08|0
1691569200000|2023-08-09 08:20:00|162.62|160.22|161|158.6|162.62|160.22|161|158.6|0
1691569500000|2023-08-09 08:25:00|161.09|158.69|160.71|158.31|161.09|158.69|160.71|158.31|0
1691569800000|2023-08-09 08:30:00|160.62|158.22|160.42|158.02|160.9|158.5|160.42|158.02|0
1691570100000|2023-08-09 08:35:00|160.33|157.93|160.33|157.93|160.42|158.02|159.95|157.55|0
1691570400000|2023-08-09 08:40:00|160.23|157.83|159.26|156.86|162.83|160.43|158.97|156.57|0
1691570700000|2023-08-09 08:45:00|159.16|156.76|158.69|156.29|159.35|156.95|158.41|156.01|0
1691571000000|2023-08-09 08:50:00|158.59|156.19|158.92|156.52|159.07|156.67|158.59|156.19|0
1691571300000|2023-08-09 08:55:00|158.88|156.48|158.83|156.43|158.97|156.57|158.69|156.29|0
1691571600000|2023-08-09 09:00:00|158.87|156.47|159.02|156.62|159.06|156.66|158.78|156.38|0
1691571900000|2023-08-09 09:05:00|158.97|156.57|158.97|156.57|159.06|156.66|158.78|156.38|0
1691572200000|2023-08-09 09:10:00|159.11|156.71|158.59|156.19|159.34|156.94|158.21|155.81|0
1691572500000|2023-08-09 09:15:00|158.63|156.23|159.63|157.23|159.72|157.32|158.4|156|0
1691572800000|2023-08-09 09:20:00|159.53|157.13|159.15|156.75|159.62|157.22|158.87|156.47|0
1691573100000|2023-08-09 09:25:00|159.2|156.8|159.72|157.32|159.81|157.41|159.15|156.75|0
1691573400000|2023-08-09 09:30:00|159.62|157.22|159.72|157.32|160|157.6|159.53|157.13|0
1691573700000|2023-08-09 09:35:00|159.62|157.22|160.09|157.69|160.48|158.08|159.62|157.22|0
1691574000000|2023-08-09 09:40:00|160.14|157.74|159.81|157.41|160.28|157.88|159.81|157.41|0
1691574300000|2023-08-09 09:45:00|159.9|157.5|160.95|158.55|160.95|158.55|159.81|157.41|0
1691574600000|2023-08-09 09:50:00|160.85|158.45|160.28|157.88|161.04|158.64|160.28|157.88|0
1691574900000|2023-08-09 09:55:00|160.18|157.78|160.37|157.97|160.47|158.07|160.09|157.69|0
1691575200000|2023-08-09 10:00:00|160.47|158.07|160.37|157.97|160.66|158.26|159.99|157.59|0
1691575500000|2023-08-09 10:05:00|160.47|158.07|159.89|157.49|160.47|158.07|159.89|157.49|0
1691575800000|2023-08-09 10:10:00|159.8|157.4|160.75|158.35|160.94|158.54|159.8|157.4|0
1691576100000|2023-08-09 10:15:00|160.65|158.25|160.56|158.16|160.94|158.54|160.56|158.16|0
1691576400000|2023-08-09 10:20:00|160.61|158.21|159.89|157.49|160.75|158.35|159.89|157.49|0
1691576700000|2023-08-09 10:25:00|159.79|157.39|159.6|157.2|159.98|157.58|159.6|157.2|0
1691577000000|2023-08-09 10:30:00|159.51|157.11|159.65|157.25|159.65|157.25|159.32|156.92|0
1691577300000|2023-08-09 10:35:00|159.7|157.3|160.31|157.91|160.36|157.96|159.51|157.11|0
1691577600000|2023-08-09 10:40:00|160.26|157.86|161.03|158.63|161.12|158.72|160.22|157.82|0
1691577900000|2023-08-09 10:45:00|161.22|158.82|161.41|159.01|161.6|159.2|161.02|158.62|0
1691578200000|2023-08-09 10:50:00|161.31|158.91|161.31|158.91|161.5|159.1|161.02|158.62|0
1691578500000|2023-08-09 10:55:00|161.21|158.81|161.69|159.29|161.79|159.39|161.21|158.81|0
1691578800000|2023-08-09 11:00:00|161.79|159.39|162.07|159.67|162.27|159.87|161.31|158.91|0
1691579100000|2023-08-09 11:05:00|161.98|159.58|161.78|159.38|162.26|159.86|161.69|159.29|0
1691579400000|2023-08-09 11:10:00|161.69|159.29|162.17|159.77|162.17|159.77|161.59|159.19|0
1691579700000|2023-08-09 11:15:00|162.26|159.86|162.74|160.34|162.74|160.34|162.16|159.76|0
1691580000000|2023-08-09 11:20:00|162.64|160.24|162.55|160.15|162.69|160.29|162.16|159.76|0
1691580300000|2023-08-09 11:25:00|162.6|160.2|162.93|160.53|162.93|160.53|162.55|160.15|0
1691580600000|2023-08-09 11:30:00|163.03|160.63|161.36|158.96|163.12|160.72|160.87|158.47|0
1691580900000|2023-08-09 11:35:00|161.27|158.87|161.46|159.06|161.55|159.15|161.08|158.68|0
1691581200000|2023-08-09 11:40:00|161.55|159.15|160.79|158.39|161.55|159.15|160.79|158.39|0
1691581500000|2023-08-09 11:45:00|160.69|158.29|160.02|157.62|161.07|158.67|159.93|157.53|0
1691581800000|2023-08-09 11:50:00|159.93|157.53|159.74|157.34|160.12|157.72|159.64|157.24|0
1691582100000|2023-08-09 11:55:00|159.64|157.24|159.97|157.57|160.21|157.81|159.45|157.05|0
1691582400000|2023-08-09 12:00:00|159.92|157.52|159.73|157.33|160.69|158.29|159.64|157.24|0
1691582700000|2023-08-09 12:05:00|159.83|157.43|160.59|158.19|160.59|158.19|159.54|157.14|0
1691583000000|2023-08-09 12:10:00|160.49|158.09|160.87|158.47|161.16|158.76|160.21|157.81|0
1691583300000|2023-08-09 12:15:00|161.06|158.66|161.83|159.43|162.41|160.01|160.97|158.57|0
1691583600000|2023-08-09 12:20:00|161.92|159.52|162.11|159.71|162.79|160.39|161.92|159.52|0
1691583900000|2023-08-09 12:25:00|162.21|159.81|161.92|159.52|162.31|159.91|161.44|159.04|0
1691584200000|2023-08-09 12:30:00|162.02|159.62|160.67|158.27|162.02|159.62|160.58|158.18|0
1691584500000|2023-08-09 12:35:00|160.58|158.18|160.67|158.27|160.77|158.37|160.1|157.7|0
1691584800000|2023-08-09 12:40:00|160.58|158.18|161.9|159.5|162|159.6|159.99|157.59|0
1691585100000|2023-08-09 12:45:00|162|159.6|161.32|158.92|162|159.6|160.85|158.45|0
1691585400000|2023-08-09 12:50:00|161.57|159.17|161.61|159.21|162.09|159.69|161.42|159.02|0
1691585700000|2023-08-09 12:55:00|161.71|159.31|162.58|160.18|162.97|160.57|161.71|159.31|0
1691586000000|2023-08-09 13:00:00|162.68|160.28|162.49|160.09|162.97|160.57|162.29|159.89|0
1691586300000|2023-08-09 13:05:00|162.29|159.89|162.29|159.89|162.77|160.37|162.2|159.8|0
1691586600000|2023-08-09 13:10:00|162.39|159.99|163.64|161.24|163.74|161.34|162.39|159.99|0
1691586900000|2023-08-09 13:15:00|163.54|161.14|163.74|161.34|163.93|161.53|163.06|160.66|0
1691587200000|2023-08-09 13:20:00|163.64|161.24|163.25|160.85|163.83|161.43|163.06|160.66|0
1691587500000|2023-08-09 13:25:00|163.44|161.04|164.41|162.01|164.8|162.4|163.06|160.66|0
1691587800000|2023-08-09 13:30:00|164.51|162.11|164.7|162.3|166.26|163.86|163.83|161.43|0
1691588100000|2023-08-09 13:35:00|164.99|162.59|166.16|163.76|166.3|163.9|164.34|161.94|0
1691588400000|2023-08-09 13:40:00|166.11|163.71|166.6|164.2|167.38|164.98|165.03|162.63|0
1691588700000|2023-08-09 13:45:00|166.69|164.29|165.91|163.51|166.99|164.59|165.42|163.02|0
1691589000000|2023-08-09 13:50:00|166|163.6|167.18|164.78|167.58|165.18|165.42|163.02|0
1691589300000|2023-08-09 13:55:00|167.08|164.68|166.49|164.09|167.38|164.98|166.1|163.7|0
1691589600000|2023-08-09 14:00:00|166.59|164.19|165.22|162.82|166.69|164.29|164.63|162.23|0
1691589900000|2023-08-09 14:05:00|165.12|162.72|167.08|164.68|167.38|164.98|165.12|162.72|0
1691590200000|2023-08-09 14:10:00|166.98|164.58|166.29|163.89|167.28|164.88|166.29|163.89|0
1691590500000|2023-08-09 14:15:00|166.39|163.99|166.19|163.79|166.98|164.58|165.6|163.2|0
1691590800000|2023-08-09 14:20:00|166.29|163.89|167.47|165.07|167.57|165.17|166.09|163.69|0
1691591100000|2023-08-09 14:25:00|167.32|164.92|165.99|163.59|167.32|164.92|165.89|163.49|0
1691591400000|2023-08-09 14:30:00|166.19|163.79|166.87|164.47|166.97|164.57|165.4|163|0
1691591700000|2023-08-09 14:35:00|167.07|164.67|165.99|163.59|167.37|164.97|165.21|162.81|0
1691592000000|2023-08-09 14:40:00|166.18|163.78|166.18|163.78|166.48|164.08|165.69|163.29|0
1691592300000|2023-08-09 14:45:00|166.28|163.88|166.58|164.18|166.87|164.47|165.79|163.39|0
1691592600000|2023-08-09 14:50:00|166.87|164.47|168.55|166.15|168.65|166.25|166.28|163.88|0
1691592900000|2023-08-09 14:55:00|168.75|166.35|169.65|167.25|169.95|167.55|168.16|165.76|0
1691593200000|2023-08-09 15:00:00|169.55|167.15|168.5|166.1|170.05|167.65|167.12|164.72|0
1691593500000|2023-08-09 15:05:00|168.4|166|168.99|166.59|169.39|166.99|168.3|165.9|0
1691593800000|2023-08-09 15:10:00|169.09|166.69|171.4|169|171.5|169.1|168.99|166.59|0
1691594100000|2023-08-09 15:15:00|171.19|168.79|174.75|172.35|175.26|172.86|170.89|168.49|0
1691594400000|2023-08-09 15:20:00|174.86|172.46|176.28|173.88|176.8|174.4|174.86|172.46|0
1691594700000|2023-08-09 15:25:00|176.49|174.09|176.28|173.88|176.9|174.5|175.77|173.37|0
1691595000000|2023-08-09 15:30:00|176.69|174.29|174.75|172.35|177.51|175.11|174.75|172.35|0
1691595300000|2023-08-09 15:35:00|174.85|172.45|175.15|172.75|175.36|172.96|174.75|172.35|0
1691595600000|2023-08-09 15:40:00|174.85|172.45|176.48|174.08|176.59|174.19|174.85|172.45|0
1691595900000|2023-08-09 15:45:00|176.58|174.18|178.33|175.93|178.33|175.93|175.66|173.26|0
1691596200000|2023-08-09 15:50:00|178.23|175.83|179.16|176.76|179.68|177.28|177.82|175.42|0
1691596500000|2023-08-09 15:55:00|179.37|176.97|178.85|176.45|180.41|178.01|178.64|176.24|0
1691596800000|2023-08-09 16:00:00|179.05|176.65|177.91|175.51|179.36|176.96|177.61|175.21|0
1691597100000|2023-08-09 16:05:00|178.02|175.62|176.47|174.07|178.02|175.62|175.76|173.36|0
1691597400000|2023-08-09 16:10:00|176.37|173.97|176.37|173.97|177.6|175.2|176.06|173.66|0
1691597700000|2023-08-09 16:15:00|176.27|173.87|177.09|174.69|177.29|174.89|175.86|173.46|0
1691598000000|2023-08-09 16:20:00|177.19|174.79|176.98|174.58|178.22|175.82|176.78|174.38|0
1691598300000|2023-08-09 16:25:00|176.78|174.38|176.47|174.07|176.98|174.58|175.55|173.15|0
1691598600000|2023-08-09 16:30:00|176.57|174.17|174.12|171.72|176.57|174.17|174.02|171.62|0
1691598900000|2023-08-09 16:35:00|174.22|171.82|175.03|172.63|175.34|172.94|174.22|171.82|0
1691599200000|2023-08-09 16:40:00|175.13|172.73|175.34|172.94|175.44|173.04|174.32|171.92|0
1691599500000|2023-08-09 16:45:00|175.23|172.83|173.91|171.51|175.95|173.55|173.71|171.31|0
1691599800000|2023-08-09 16:50:00|174.01|171.61|174.52|172.12|174.82|172.42|173.81|171.41|0
1691600100000|2023-08-09 16:55:00|174.32|171.92|175.13|172.73|175.33|172.93|173.81|171.41|0
1691600400000|2023-08-09 17:00:00|175.23|172.83|173.6|171.2|176.05|173.65|173.5|171.1|0
1691600700000|2023-08-09 17:05:00|173.5|171.1|171.88|169.48|173.5|171.1|171.68|169.28|0
1691601000000|2023-08-09 17:10:00|171.78|169.38|170.78|168.38|172.08|169.68|170.58|168.18|0
1691601300000|2023-08-09 17:15:00|170.38|167.98|170.48|168.08|170.78|168.38|169.98|167.58|0
1691601600000|2023-08-09 17:20:00|170.38|167.98|170.78|168.38|171.08|168.68|170.18|167.78|0
1691601900000|2023-08-09 17:25:00|170.88|168.48|169.9|167.5|172.16|169.76|156.23|153.83|0
1691602200000|2023-08-09 17:30:00|169.8|167.4|169.49|167.09|169.9|167.5|168.7|166.3|0
1691602500000|2023-08-09 17:35:00|169.3|166.9|168.5|166.1|169.59|167.19|168.5|166.1|0
1691602800000|2023-08-09 17:40:00|168.4|166|168.5|166.1|169.19|166.79|168.4|166|0
1691603100000|2023-08-09 17:45:00|168.6|166.2|169.99|167.59|169.99|167.59|168.1|165.7|0
1691603400000|2023-08-09 17:50:00|170.09|167.69|169.19|166.79|170.09|167.69|169.19|166.79|0
1691603700000|2023-08-09 17:55:00|169.29|166.89|169.49|167.09|169.79|167.39|168.59|166.19|0
1691604000000|2023-08-09 18:00:00|169.59|167.19|168.59|166.19|170.08|167.68|168.59|166.19|0
1691604300000|2023-08-09 18:05:00|168.39|165.99|167.79|165.39|168.59|166.19|167.79|165.39|0
1691604600000|2023-08-09 18:10:00|167.69|165.29|166.61|164.21|168.09|165.69|166.51|164.11|0
1691604900000|2023-08-09 18:15:00|166.51|164.11|165.82|163.42|166.51|164.11|165.43|163.03|0
1691605200000|2023-08-09 18:20:00|165.72|163.32|166.01|163.61|166.7|164.3|165.23|162.83|0
1691605500000|2023-08-09 18:25:00|166.21|163.81|165.52|163.12|166.21|163.81|165.33|162.93|0
1691605800000|2023-08-09 18:30:00|165.42|163.02|165.42|163.02|165.42|163.02|164.06|161.66|0
1691606100000|2023-08-09 18:35:00|165.32|162.92|164.83|162.43|165.42|163.02|164.64|162.24|0
1691606400000|2023-08-09 18:40:00|164.74|162.34|164.82|162.42|167.1|164.7|163.67|161.27|0
1691606700000|2023-08-09 18:45:00|164.72|162.32|164.23|161.83|165.31|162.91|163.94|161.54|0
1691607000000|2023-08-09 18:50:00|164.33|161.93|165.8|163.4|166|163.6|164.23|161.83|0
1691607300000|2023-08-09 18:55:00|165.6|163.2|165.8|163.4|165.99|163.59|164.52|162.12|0
1691607600000|2023-08-09 19:00:00|165.7|163.3|165.89|163.49|166.49|164.09|165.6|163.2|0
1691607900000|2023-08-09 19:05:00|165.99|163.59|168.27|165.87|168.27|165.87|165.7|163.3|0
1691608200000|2023-08-09 19:10:00|168.37|165.97|167.87|165.47|168.77|166.37|167.57|165.17|0
1691608500000|2023-08-09 19:15:00|167.67|165.27|167.87|165.47|168.57|166.17|167.67|165.27|0
1691608800000|2023-08-09 19:20:00|167.97|165.57|166.78|164.38|168.26|165.86|166.28|163.88|0
1691609100000|2023-08-09 19:25:00|166.58|164.18|167.37|164.97|167.57|165.17|166.08|163.68|0
1691609400000|2023-08-09 19:30:00|167.47|165.07|168.56|166.16|168.76|166.36|167.17|164.77|0
1691609700000|2023-08-09 19:35:00|168.66|166.26|169.96|167.56|169.96|167.56|167.76|165.36|0
1691610000000|2023-08-09 19:40:00|169.86|167.46|170.46|168.06|170.46|168.06|169.16|166.76|0
1691610300000|2023-08-09 19:45:00|170.36|167.96|175.04|172.64|175.95|173.55|170.36|167.96|0
1691610600000|2023-08-09 19:50:00|174.83|172.43|175.14|172.74|176.06|173.66|173.71|171.31|0
1691610900000|2023-08-09 19:55:00|175.24|172.84|176.06|173.66|177.5|175.1|175.24|172.84|0
1691611200000|2023-08-09 20:00:00|176.37|173.97|174.52|172.12|176.37|173.97|174.21|171.81|0
1691611500000|2023-08-09 20:05:00|174.62|172.22|173.91|171.51|174.62|172.22|173.91|171.51|0
1691611800000|2023-08-09 20:10:00|174.01|171.61|173.7|171.3|174.21|171.81|173.4|171|0
1691612100000|2023-08-09 20:15:00|174|171.2|174.2|171.4|174.41|171.61|173.9|171.1|0
1691612400000|2023-08-09 20:20:00|174.31|171.51|174.2|171.4|174.41|171.61|174|171.2|0
1691612700000|2023-08-09 20:25:00|174.1|171.3|173.69|170.89|174.1|171.3|173.59|170.79|0
1691613000000|2023-08-09 20:30:00|173.79|170.99|174|171.2|174.1|171.3|173.79|170.99|0
1691613300000|2023-08-09 20:35:00|174.1|171.3|173.99|171.19|174.3|171.5|173.99|171.19|0
1691613600000|2023-08-09 20:40:00|173.95|171.15|174.2|171.4|174.3|171.5|173.89|171.09|0
1691613900000|2023-08-09 20:45:00|174.09|171.29|173.99|171.19|174.3|171.5|173.99|171.19|0
1691614200000|2023-08-09 20:50:00|173.89|171.09|173.68|170.88|173.89|171.09|173.68|170.88|0
1691614500000|2023-08-09 20:55:00|173.79|170.99|173.63|170.83|174.19|171.39|173.53|170.73|0
1691614800000|2023-08-09 21:00:00|173.69|170.89|173.66|170.86|173.76|170.96|173.6|170.8|0
1691615100000|2023-08-09 21:05:00|173.57|170.77|173.65|170.85|173.68|170.88|173.57|170.77|0
1691615400000|2023-08-09 21:10:00|173.45|170.65|173.62|170.82|173.69|170.89|173.45|170.65|0
1691615700000|2023-08-09 21:15:00|173.69|170.89|174.05|171.25|174.21|171.41|173.69|170.89|0
1691616000000|2023-08-09 21:20:00|174.07|171.27|174.09|171.29|174.22|171.42|173.98|171.18|0
1691616300000|2023-08-09 21:25:00|174.03|171.23|173.98|171.18|174.09|171.29|173.98|171.18|0
1691616600000|2023-08-09 21:30:00|174|171.2|174.1|171.3|174.1|171.3|174|171.2|0
1691616900000|2023-08-09 21:35:00|174.17|171.37|174.1|171.3|174.17|171.37|174.07|171.27|0
1691617200000|2023-08-09 21:40:00|174.25|171.45|174.02|171.22|174.25|171.45|174.02|171.22|0
1691617500000|2023-08-09 21:45:00|174.01|171.21|173.96|171.16|174.02|171.22|173.95|171.15|0
1691617800000|2023-08-09 21:50:00|173.95|171.15|173.83|171.03|173.95|171.15|173.83|171.03|0
1691618100000|2023-08-09 21:55:00|173.78|170.98|173.82|171.02|173.83|171.03|173.75|170.95|0
1691618400000|2023-08-09 22:00:00|173.61|170.81|172.95|170.15|173.66|170.86|172.85|170.05|0
1691618700000|2023-08-09 22:05:00|173.05|170.25|173.15|170.35|173.46|170.66|173|170.2|0
1691619000000|2023-08-09 22:10:00|173.05|170.25|172.95|170.15|173.15|170.35|172.9|170.1|0
1691619300000|2023-08-09 22:15:00|173.05|170.25|173.25|170.45|173.25|170.45|172.85|170.05|0
1691619600000|2023-08-09 22:20:00|173.35|170.55|173.04|170.24|173.35|170.55|173.04|170.24|0
1691619900000|2023-08-09 22:25:00|173|170.2|172.84|170.04|173.15|170.35|172.74|169.94|0
1691620200000|2023-08-09 22:30:00|172.74|169.94|172.94|170.14|172.94|170.14|172.64|169.84|0
1691620500000|2023-08-09 22:35:00|173.04|170.24|172.94|170.14|173.14|170.34|172.94|170.14|0
1691620800000|2023-08-09 22:40:00|173.04|170.24|172.63|169.83|173.24|170.44|172.63|169.83|0
1691621100000|2023-08-09 22:45:00|172.53|169.73|172.43|169.63|172.53|169.73|172.33|169.53|0
1691621400000|2023-08-09 22:50:00|172.53|169.73|172.63|169.83|172.63|169.83|172.43|169.63|0
1691621700000|2023-08-09 22:55:00|172.58|169.78|172.58|169.78|172.73|169.93|172.53|169.73|0
1691622000000|2023-08-09 23:00:00|172.53|169.73|172.63|169.83|172.73|169.93|172.53|169.73|0
1691622300000|2023-08-09 23:05:00|172.52|169.72|172.73|169.93|172.93|170.13|172.52|169.72|0
1691622600000|2023-08-09 23:10:00|172.83|170.03|172.42|169.62|172.83|170.03|172.42|169.62|0
1691622900000|2023-08-09 23:15:00|172.52|169.72|172.82|170.02|172.82|170.02|172.42|169.62|0
1691623200000|2023-08-09 23:20:00|172.72|169.92|172.62|169.82|173.03|170.23|172.62|169.82|0
1691623500000|2023-08-09 23:25:00|172.72|169.92|172.62|169.82|172.72|169.92|172.62|169.82|0
1691623800000|2023-08-09 23:30:00|172.72|169.92|172.62|169.82|172.72|169.92|172.62|169.82|0
1691624100000|2023-08-09 23:35:00|172.51|169.71|172.36|169.56|172.51|169.71|172.31|169.51|0
1691624400000|2023-08-09 23:40:00|172.41|169.61|171.8|169|172.41|169.61|171.6|168.8|0
1691624700000|2023-08-09 23:45:00|171.91|169.11|172.11|169.31|172.11|169.31|171.8|169|0
1691625000000|2023-08-09 23:50:00|172.06|169.26|171.8|169|172.11|169.31|171.7|168.9|0
1691625300000|2023-08-09 23:55:00|171.9|169.1|172.1|169.3|172.1|169.3|171.9|169.1|0
1691625600000|2023-08-10 00:00:00|172|169.2|171.9|169.1|172.4|169.6|171.8|169|0
1691625900000|2023-08-10 00:05:00|171.85|169.05|171.8|169|172.1|169.3|171.8|169|0
1691626200000|2023-08-10 00:10:00|171.9|169.1|172.1|169.3|172.1|169.3|171.8|169|0
1691626500000|2023-08-10 00:15:00|172.2|169.4|171.85|169.05|172.5|169.7|171.79|168.99|0
1691626800000|2023-08-10 00:20:00|171.79|168.99|172.52|169.72|172.72|169.92|171.49|168.69|0
1691627100000|2023-08-10 00:25:00|172.42|169.62|172.42|169.62|172.52|169.72|172.22|169.42|0
1691627400000|2023-08-10 00:30:00|172.52|169.72|172.52|169.72|172.72|169.92|172.32|169.52|0
1691627700000|2023-08-10 00:35:00|172.42|169.62|172.31|169.51|172.72|169.92|172.11|169.31|0
1691628000000|2023-08-10 00:40:00|172.21|169.41|172.21|169.41|172.31|169.51|172.01|169.21|0
1691628300000|2023-08-10 00:45:00|172.11|169.31|171.48|168.68|172.21|169.41|171.23|168.43|0
1691628600000|2023-08-10 00:50:00|171.43|168.63|171.43|168.63|171.63|168.83|171.43|168.63|0
1691628900000|2023-08-10 00:55:00|171.33|168.53|171.33|168.53|171.43|168.63|171.13|168.33|0
1691629200000|2023-08-10 01:00:00|171.43|168.63|171.63|168.83|171.73|168.93|171.33|168.53|0
1691629500000|2023-08-10 01:05:00|171.73|168.93|171.53|168.73|171.73|168.93|171.53|168.73|0
1691629800000|2023-08-10 01:10:00|171.68|168.88|171.93|169.13|172.13|169.33|171.63|168.83|0
1691630100000|2023-08-10 01:15:00|172.03|169.23|171.82|169.02|172.23|169.43|171.52|168.72|0
1691630400000|2023-08-10 01:20:00|171.72|168.92|171.82|169.02|172.02|169.22|171.72|168.92|0
1691630700000|2023-08-10 01:25:00|171.72|168.92|171.52|168.72|171.82|169.02|171.52|168.72|0
1691631000000|2023-08-10 01:30:00|171.42|168.62|171.42|168.62|171.72|168.92|171.32|168.52|0
1691631300000|2023-08-10 01:35:00|171.52|168.72|172.22|169.42|172.42|169.62|171.32|168.52|0
1691631600000|2023-08-10 01:40:00|172.17|169.37|172.72|169.92|173.08|170.28|172.02|169.22|0
1691631900000|2023-08-10 01:45:00|172.82|170.02|172.62|169.82|172.82|170.02|172.22|169.42|0
1691632200000|2023-08-10 01:50:00|172.57|169.77|172.82|170.02|173.23|170.43|172.52|169.72|0
1691632500000|2023-08-10 01:55:00|172.92|170.12|172.62|169.82|172.92|170.12|172.52|169.72|0
1691632800000|2023-08-10 02:00:00|172.52|169.72|172.21|169.41|172.82|170.02|172.21|169.41|0
1691633100000|2023-08-10 02:05:00|172.01|169.21|171.81|169.01|172.11|169.31|171.61|168.81|0
1691633400000|2023-08-10 02:10:00|171.71|168.91|171|168.2|172.01|169.21|170.9|168.1|0
1691633700000|2023-08-10 02:15:00|170.9|168.1|171.2|168.4|171.2|168.4|170.7|167.9|0
1691634000000|2023-08-10 02:20:00|171.1|168.3|171.2|168.4|171.3|168.5|171|168.2|0
1691634300000|2023-08-10 02:25:00|171.3|168.5|170.4|167.6|171.3|168.5|170.4|167.6|0
1691634600000|2023-08-10 02:30:00|170.39|167.59|170.69|167.89|170.79|167.99|170.29|167.49|0
1691634900000|2023-08-10 02:35:00|170.79|167.99|170.79|167.99|170.99|168.19|170.69|167.89|0
1691635200000|2023-08-10 02:40:00|170.89|168.09|170.99|168.19|171.09|168.29|170.69|167.89|0
1691635500000|2023-08-10 02:45:00|170.89|168.09|170.99|168.19|171.09|168.29|170.79|167.99|0
1691635800000|2023-08-10 02:50:00|170.89|168.09|170.89|168.09|171.09|168.29|170.79|167.99|0
1691636100000|2023-08-10 02:55:00|170.79|167.99|170.79|167.99|170.99|168.19|170.69|167.89|0
1691636400000|2023-08-10 03:00:00|170.69|167.89|170.34|167.54|170.69|167.89|170.18|167.38|0
1691636700000|2023-08-10 03:05:00|170.28|167.48|170.38|167.58|170.58|167.78|170.18|167.38|0
1691637000000|2023-08-10 03:10:00|170.28|167.48|170.23|167.43|170.38|167.58|170.08|167.28|0
1691637300000|2023-08-10 03:15:00|170.18|167.38|169.98|167.18|170.28|167.48|169.88|167.08|0
1691637600000|2023-08-10 03:20:00|169.88|167.08|169.88|167.08|170.03|167.23|169.78|166.98|0
1691637900000|2023-08-10 03:25:00|169.98|167.18|169.83|167.03|170.08|167.28|169.78|166.98|0
1691638200000|2023-08-10 03:30:00|169.78|166.98|169.97|167.17|170.07|167.27|169.77|166.97|0
1691638500000|2023-08-10 03:35:00|169.87|167.07|169.97|167.17|170.07|167.27|169.87|167.07|0
1691638800000|2023-08-10 03:40:00|170.07|167.27|169.97|167.17|170.17|167.37|169.97|167.17|0
1691639100000|2023-08-10 03:45:00|170.07|167.27|170.37|167.57|170.37|167.57|169.97|167.17|0
1691639400000|2023-08-10 03:50:00|170.27|167.47|170.17|167.37|170.27|167.47|170.07|167.27|0
1691639700000|2023-08-10 03:55:00|170.07|167.27|170.16|167.36|170.17|167.37|170.06|167.26|0
1691640000000|2023-08-10 04:00:00|170.06|167.26|169.86|167.06|170.16|167.36|169.76|166.96|0
1691640300000|2023-08-10 04:05:00|169.76|166.96|169.66|166.86|169.76|166.96|169.56|166.76|0
1691640600000|2023-08-10 04:10:00|169.76|166.96|169.86|167.06|169.86|167.06|169.76|166.96|0
1691640900000|2023-08-10 04:15:00|169.96|167.16|169.86|167.06|170.06|167.26|169.86|167.06|0
1691641200000|2023-08-10 04:20:00|169.96|167.16|169.96|167.16|169.96|167.16|169.86|167.06|0
1691641500000|2023-08-10 04:25:00|170.06|167.26|170.25|167.45|170.25|167.45|170.06|167.26|0
1691641800000|2023-08-10 04:30:00|170.21|167.41|170.25|167.45|170.25|167.45|170.05|167.25|0
1691642100000|2023-08-10 04:35:00|170.2|167.4|170.45|167.65|170.45|167.65|170.15|167.35|0
1691642400000|2023-08-10 04:40:00|170.4|167.6|170.55|167.75|170.55|167.75|170.4|167.6|0
1691642700000|2023-08-10 04:45:00|170.45|167.65|170.55|167.75|170.55|167.75|170.45|167.65|0
1691643000000|2023-08-10 04:50:00|170.45|167.65|170.55|167.75|170.65|167.85|170.45|167.65|0
1691643300000|2023-08-10 04:55:00|170.45|167.65|170.85|168.05|170.85|168.05|170.45|167.65|0
1691643600000|2023-08-10 05:00:00|170.9|168.1|171.45|168.65|171.45|168.65|170.84|168.04|0
1691643900000|2023-08-10 05:05:00|171.35|168.55|171.44|168.64|171.65|168.85|171.04|168.24|0
1691644200000|2023-08-10 05:10:00|171.34|168.54|171.64|168.84|171.95|169.15|171.34|168.54|0
1691644500000|2023-08-10 05:15:00|171.54|168.74|171.34|168.54|171.84|169.04|171.34|168.54|0
1691644800000|2023-08-10 05:20:00|171.24|168.44|170.64|167.84|171.34|168.54|170.54|167.74|0
1691645100000|2023-08-10 05:25:00|170.54|167.74|170.63|167.83|170.74|167.94|170.53|167.73|0
1691645400000|2023-08-10 05:30:00|170.73|167.93|170.13|167.33|170.93|168.13|170.13|167.33|0
1691645700000|2023-08-10 05:35:00|170.03|167.23|170.13|167.33|170.13|167.33|169.83|167.03|0
1691646000000|2023-08-10 05:40:00|170.08|167.28|170.03|167.23|170.13|167.33|169.93|167.13|0
1691646300000|2023-08-10 05:45:00|169.93|167.13|170.13|167.33|170.13|167.33|169.93|167.13|0
1691646600000|2023-08-10 05:50:00|170.03|167.23|170.03|167.23|170.13|167.33|169.83|167.03|0
1691646900000|2023-08-10 05:55:00|169.98|167.18|169.82|167.02|170.12|167.32|169.82|167.02|0
1691647200000|2023-08-10 06:00:00|169.92|167.12|169.32|166.52|170.12|167.32|169.12|166.32|0
1691647500000|2023-08-10 06:05:00|169.12|166.72|168.72|166.32|169.22|166.82|168.68|166.28|0
1691647800000|2023-08-10 06:10:00|168.62|166.22|168.52|166.12|168.82|166.42|168.32|165.92|0
1691648100000|2023-08-10 06:15:00|168.62|166.22|168.82|166.42|168.82|166.42|168.62|166.22|0
1691648400000|2023-08-10 06:20:00|168.72|166.32|168.82|166.42|168.82|166.42|168.62|166.22|0
1691648700000|2023-08-10 06:25:00|168.77|166.37|168.62|166.22|168.92|166.52|168.62|166.22|0
1691649000000|2023-08-10 06:30:00|168.72|166.32|168.81|166.41|169.01|166.61|168.62|166.22|0
1691649300000|2023-08-10 06:35:00|168.77|166.37|168.91|166.51|169.16|166.76|168.62|166.22|0
1691649600000|2023-08-10 06:40:00|169.01|166.61|169.91|167.51|169.91|167.51|168.91|166.51|0
1691649900000|2023-08-10 06:45:00|169.81|167.41|169.81|167.41|169.91|167.51|169.51|167.11|0
1691650200000|2023-08-10 06:50:00|169.71|167.31|169.51|167.11|170.11|167.71|169.41|167.01|0
1691650500000|2023-08-10 06:55:00|169.61|167.21|170.2|167.8|170.2|167.8|169.41|167.01|0
1691650800000|2023-08-10 07:00:00|170.1|167.7|168.21|165.81|170.16|167.76|168.21|165.81|0
1691651100000|2023-08-10 07:05:00|168.31|165.91|167.71|165.31|168.31|165.91|167.61|165.21|0
1691651400000|2023-08-10 07:10:00|167.61|165.21|167.12|164.72|167.61|165.21|167.12|164.72|0
1691651700000|2023-08-10 07:15:00|167.21|164.81|165.34|162.94|167.31|164.91|165.34|162.94|0
1691652000000|2023-08-10 07:20:00|165.25|162.85|165.54|163.14|165.64|163.24|165.05|162.65|0
1691652300000|2023-08-10 07:25:00|165.44|163.04|165.44|163.04|165.73|163.33|164.95|162.55|0
1691652600000|2023-08-10 07:30:00|165.54|163.14|164.95|162.55|165.54|163.14|164.75|162.35|0
1691652900000|2023-08-10 07:35:00|165.05|162.65|165.93|163.53|165.93|163.53|164.65|162.25|0
1691653200000|2023-08-10 07:40:00|165.83|163.43|165.63|163.23|166.32|163.92|165.34|162.94|0
1691653500000|2023-08-10 07:45:00|165.73|163.33|165.82|163.42|166.02|163.62|164.94|162.54|0
1691653800000|2023-08-10 07:50:00|165.73|163.33|165.53|163.13|165.73|163.33|164.84|162.44|0
1691654100000|2023-08-10 07:55:00|165.72|163.32|166.12|163.72|166.31|163.91|165.43|163.03|0
1691654400000|2023-08-10 08:00:00|166.21|163.81|167.1|164.7|167.1|164.7|166.02|163.62|0
1691654700000|2023-08-10 08:05:00|167.2|164.8|167.39|164.99|167.39|164.99|166.6|164.2|0
1691655000000|2023-08-10 08:10:00|167.49|165.09|168.05|165.65|168.75|166.35|167.1|164.7|0
1691655300000|2023-08-10 08:15:00|167.95|165.55|167.65|165.25|168.14|165.74|167.65|165.25|0
1691655600000|2023-08-10 08:20:00|167.55|165.15|167.85|165.45|167.85|165.45|167.45|165.05|0
1691655900000|2023-08-10 08:25:00|167.84|165.44|167.65|165.25|168.04|165.64|167.4|165|0
1691656200000|2023-08-10 08:30:00|167.55|165.15|167.25|164.85|167.74|165.34|167.15|164.75|0
1691656500000|2023-08-10 08:35:00|167.15|164.75|166.56|164.16|167.15|164.75|166.46|164.06|0
1691656800000|2023-08-10 08:40:00|166.66|164.26|166.56|164.16|166.75|164.35|165.97|163.57|0
1691657100000|2023-08-10 08:45:00|166.65|164.25|166.06|163.66|166.65|164.25|166.06|163.66|0
1691657400000|2023-08-10 08:50:00|165.96|163.56|166.06|163.66|166.21|163.81|165.67|163.27|0
1691657700000|2023-08-10 08:55:00|165.96|163.56|166.75|164.35|166.75|164.35|165.86|163.46|0
1691658000000|2023-08-10 09:00:00|166.85|164.45|167.24|164.84|167.34|164.94|166.65|164.25|0
1691658300000|2023-08-10 09:05:00|167.14|164.74|166.74|164.34|167.19|164.79|166.55|164.15|0
1691658600000|2023-08-10 09:10:00|166.8|164.4|164.98|162.58|166.84|164.44|164.98|162.58|0
1691658900000|2023-08-10 09:15:00|164.88|162.48|165.9|163.5|166.05|163.65|164.49|162.09|0
1691659200000|2023-08-10 09:20:00|165.7|163.3|166.39|163.99|166.44|164.04|165.6|163.2|0
1691659500000|2023-08-10 09:25:00|166.49|164.09|166.58|164.18|166.88|164.48|166.39|163.99|0
1691659800000|2023-08-10 09:30:00|166.64|164.24|166.27|163.87|166.78|164.38|166.07|163.67|0
1691660100000|2023-08-10 09:35:00|166.37|163.97|166.27|163.87|166.66|164.26|166.07|163.67|0
1691660400000|2023-08-10 09:40:00|166.17|163.77|166.07|163.67|166.17|163.77|165.87|163.47|0
1691660700000|2023-08-10 09:45:00|165.97|163.57|166.16|163.76|166.16|163.76|165.77|163.37|0
1691661000000|2023-08-10 09:50:00|166.06|163.66|165.87|163.47|166.06|163.66|165.77|163.37|0
1691661300000|2023-08-10 09:55:00|165.77|163.37|165.86|163.46|166.06|163.66|165.67|163.27|0
1691661600000|2023-08-10 10:00:00|165.67|163.27|166.16|163.76|166.26|163.86|165.67|163.27|0
1691661900000|2023-08-10 10:05:00|166.21|163.81|167.44|165.04|167.54|165.14|166.21|163.81|0
1691662200000|2023-08-10 10:10:00|167.39|164.99|167.21|164.81|167.76|165.36|166.43|164.03|0
1691662500000|2023-08-10 10:15:00|167.16|164.76|167.4|165|167.46|165.06|166.81|164.41|0
1691662800000|2023-08-10 10:20:00|167.46|165.06|167.5|165.1|167.7|165.3|167.21|164.81|0
1691663100000|2023-08-10 10:25:00|167.55|165.15|167.8|165.4|167.9|165.5|167.4|165|0
1691663400000|2023-08-10 10:30:00|167.9|165.5|168.29|165.89|168.49|166.09|167.9|165.5|0
1691663700000|2023-08-10 10:35:00|168.34|165.94|168.29|165.89|168.39|165.99|168.29|165.89|0
1691664000000|2023-08-10 10:40:00|168.19|165.79|168.39|165.99|168.39|165.99|167.69|165.29|0
1691664300000|2023-08-10 10:45:00|168.29|165.89|167.79|165.39|168.29|165.89|167.79|165.39|0
1691664600000|2023-08-10 10:50:00|167.69|165.29|167.59|165.19|167.89|165.49|167.49|165.09|0
1691664900000|2023-08-10 10:55:00|167.49|165.09|167.49|165.09|167.69|165.29|167.39|164.99|0
1691665200000|2023-08-10 11:00:00|167.39|164.99|166.99|164.59|167.49|165.09|166.7|164.3|0
1691665500000|2023-08-10 11:05:00|166.9|164.5|166.99|164.59|166.99|164.59|166.6|164.2|0
1691665800000|2023-08-10 11:10:00|167.09|164.69|166.3|163.9|167.19|164.79|166.3|163.9|0
1691666100000|2023-08-10 11:15:00|166.21|163.81|166.6|164.2|166.7|164.3|166.11|163.71|0
1691666400000|2023-08-10 11:20:00|166.5|164.1|166.99|164.59|166.99|164.59|166.5|164.1|0
1691666700000|2023-08-10 11:25:00|166.89|164.49|167.69|165.29|167.78|165.38|166.8|164.4|0
1691667000000|2023-08-10 11:30:00|167.59|165.19|167.39|164.99|167.68|165.28|167.29|164.89|0
1691667300000|2023-08-10 11:35:00|167.34|164.94|167.38|164.98|167.48|165.08|167.09|164.69|0
1691667600000|2023-08-10 11:40:00|167.48|165.08|168.28|165.88|168.28|165.88|167.38|164.98|0
1691667900000|2023-08-10 11:45:00|168.38|165.98|168.37|165.97|168.58|166.18|168.08|165.68|0
1691668200000|2023-08-10 11:50:00|168.47|166.07|167.78|165.38|168.47|166.07|167.58|165.18|0
1691668500000|2023-08-10 11:55:00|167.68|165.28|168.02|165.62|168.07|165.67|167.68|165.28|0
1691668800000|2023-08-10 12:00:00|167.97|165.57|167.47|165.07|168.07|165.67|167.28|164.88|0
1691669100000|2023-08-10 12:05:00|167.38|164.98|167.18|164.78|167.77|165.37|167.08|164.68|0
1691669400000|2023-08-10 12:10:00|167.08|164.68|165.89|163.49|167.37|164.97|165.69|163.29|0
1691669700000|2023-08-10 12:15:00|165.79|163.39|166.58|164.18|166.68|164.28|165.1|162.7|0
1691670000000|2023-08-10 12:20:00|166.68|164.28|165.99|163.59|167.07|164.67|165.99|163.59|0
1691670300000|2023-08-10 12:25:00|165.89|163.49|166.43|164.03|166.53|164.13|165.44|163.04|0
1691670600000|2023-08-10 12:30:00|167.92|165.52|165.35|162.95|167.92|165.52|159.58|157.18|0
1691670900000|2023-08-10 12:35:00|165.55|163.15|166.14|163.74|166.34|163.94|162.51|160.11|0
1691671200000|2023-08-10 12:40:00|165.21|162.81|168.94|166.54|171.76|169.36|165.21|162.81|0
1691671500000|2023-08-10 12:45:00|169.44|167.04|163.79|161.39|169.54|167.14|163.01|160.61|0
1691671800000|2023-08-10 12:50:00|163.69|161.29|162.91|160.51|164.87|162.47|162.91|160.51|0
1691672100000|2023-08-10 12:55:00|162.81|160.41|161.93|159.53|164.08|161.68|161.93|159.53|0
1691672400000|2023-08-10 13:00:00|162.03|159.63|161.25|158.85|162.32|159.92|161.06|158.66|0
1691672700000|2023-08-10 13:05:00|161.15|158.75|162.5|160.1|164.36|161.96|160.28|157.88|0
1691673000000|2023-08-10 13:10:00|162.69|160.29|163.38|160.98|163.96|161.56|162.5|160.1|0
1691673300000|2023-08-10 13:15:00|163.28|160.88|162.98|160.58|163.47|161.07|162.3|159.9|0
1691673600000|2023-08-10 13:20:00|162.88|160.48|164.35|161.95|164.75|162.35|162.4|160|0
1691673900000|2023-08-10 13:25:00|164.25|161.85|165.44|163.04|166.03|163.63|163.96|161.56|0
1691674200000|2023-08-10 13:30:00|165.14|162.74|159.37|156.97|166.03|163.63|159.37|156.97|0
1691674500000|2023-08-10 13:35:00|159.47|157.07|158.02|155.62|159.57|157.17|157.07|154.67|0
1691674800000|2023-08-10 13:40:00|157.64|155.24|158.5|156.1|159.18|156.78|156.97|154.57|0
1691675100000|2023-08-10 13:45:00|157.93|155.53|155.07|152.67|157.93|155.53|154.41|152.01|0
1691675400000|2023-08-10 13:50:00|155.26|152.86|154.31|151.91|155.92|153.52|154.31|151.91|0
1691675700000|2023-08-10 13:55:00|154.12|151.72|153.69|151.29|156.62|154.22|153.59|151.19|0
1691676000000|2023-08-10 14:00:00|153.31|150.91|153.12|150.72|153.31|150.91|152.01|149.61|0
1691676300000|2023-08-10 14:05:00|152.94|150.54|153.74|151.34|154.2|151.8|152.94|150.54|0
1691676600000|2023-08-10 14:10:00|153.83|151.43|154.57|152.17|155.33|152.93|153.64|151.24|0
1691676900000|2023-08-10 14:15:00|154.48|152.08|155.14|152.74|155.23|152.83|153.64|151.24|0
1691677200000|2023-08-10 14:20:00|155.23|152.83|154.76|152.36|156.45|154.05|154.76|152.36|0
1691677500000|2023-08-10 14:25:00|154.85|152.45|155.41|153.01|156.73|154.33|154.85|152.45|0
1691677800000|2023-08-10 14:30:00|155.6|153.2|154.85|152.45|155.88|153.48|154.1|151.7|0
1691678100000|2023-08-10 14:35:00|155.04|152.64|157.68|155.28|158.73|156.33|154.57|152.17|0
1691678400000|2023-08-10 14:40:00|157.96|155.56|159.87|157.47|160.35|157.95|157.96|155.56|0
1691678700000|2023-08-10 14:45:00|160.26|157.86|161.9|159.5|163.75|161.35|160.26|157.86|0
1691679000000|2023-08-10 14:50:00|162.29|159.89|161.31|158.91|163.36|160.96|159.73|157.33|0
1691679300000|2023-08-10 14:55:00|161.21|158.81|161.4|159|161.4|159|159.77|157.37|0
1691679600000|2023-08-10 15:00:00|161.5|159.1|164.42|162.02|165.1|162.7|161.12|158.72|0
1691679900000|2023-08-10 15:05:00|164.51|162.11|164.22|161.82|166.18|163.78|162.85|160.45|0
1691680200000|2023-08-10 15:10:00|164.32|161.92|164.31|161.91|164.71|162.31|162.85|160.45|0
1691680500000|2023-08-10 15:15:00|164.51|162.11|165.69|163.29|165.98|163.58|164.51|162.11|0
1691680800000|2023-08-10 15:20:00|165.49|163.09|166.57|164.17|167.56|165.16|165.49|163.09|0
1691681100000|2023-08-10 15:25:00|166.47|164.07|164.11|161.71|166.47|164.07|164.11|161.71|0
1691681400000|2023-08-10 15:30:00|164.31|161.91|162.36|159.96|164.99|162.59|162.36|159.96|0
1691681700000|2023-08-10 15:35:00|162.46|160.06|162.16|159.76|163.33|160.93|161.87|159.47|0
1691682000000|2023-08-10 15:40:00|162.45|160.05|165.58|163.18|166.37|163.97|162.16|159.76|0
1691682300000|2023-08-10 15:45:00|165.48|163.08|167.86|165.46|168.86|166.46|165.48|163.08|0
1691682600000|2023-08-10 15:50:00|167.96|165.56|170.46|168.06|171.68|169.28|167.86|165.46|0
1691682900000|2023-08-10 15:55:00|170.36|167.96|168.76|166.36|171.37|168.97|168.56|166.16|0
1691683200000|2023-08-10 16:00:00|169.06|166.66|169.25|166.85|170.56|168.16|168.56|166.16|0
1691683500000|2023-08-10 16:05:00|169.15|166.75|170.06|167.66|170.36|167.96|168.15|165.75|0
1691683800000|2023-08-10 16:10:00|170.16|167.76|170.46|168.06|171.57|169.17|169.45|167.05|0
1691684100000|2023-08-10 16:15:00|170.56|168.16|170.96|168.56|171.77|169.37|170.15|167.75|0
1691684400000|2023-08-10 16:20:00|171.06|168.66|171.25|168.85|172.42|170.02|156.7|154.3|0
1691684700000|2023-08-10 16:25:00|171.45|169.05|171.66|169.26|174.51|172.11|171.45|169.05|0
1691685000000|2023-08-10 16:30:00|171.76|169.36|171.15|168.75|172.37|169.97|170.74|168.34|0
1691685300000|2023-08-10 16:35:00|171.25|168.85|168.83|166.43|172.16|169.76|168.63|166.23|0
1691685600000|2023-08-10 16:40:00|168.73|166.33|168.63|166.23|170.14|167.74|168.63|166.23|0
1691685900000|2023-08-10 16:45:00|168.68|166.28|168.13|165.73|169.03|166.63|167.33|164.93|0
1691686200000|2023-08-10 16:50:00|168.03|165.63|171.44|169.04|171.95|169.55|168.03|165.63|0
1691686500000|2023-08-10 16:55:00|171.34|168.94|174.19|171.79|175.32|172.92|171.24|168.84|0
1691686800000|2023-08-10 17:00:00|174.4|172|173.48|171.08|175.01|172.61|172.97|170.57|0
1691687100000|2023-08-10 17:05:00|173.58|171.18|172.25|169.85|173.58|171.18|172.05|169.65|0
1691687400000|2023-08-10 17:10:00|172.15|169.75|172.25|169.85|173.57|171.17|171.95|169.55|0
1691687700000|2023-08-10 17:15:00|172.35|169.95|173.37|170.97|174.08|171.68|171.94|169.54|0
1691688000000|2023-08-10 17:20:00|173.47|171.07|175.01|172.61|176.35|173.95|173.37|170.97|0
1691688300000|2023-08-10 17:25:00|174.9|172.5|175.11|172.71|175.83|173.43|174.29|171.89|0
1691688600000|2023-08-10 17:30:00|175.31|172.91|174.9|172.5|176.65|174.25|174.9|172.5|0
1691688900000|2023-08-10 17:35:00|175.21|172.81|176.03|173.63|176.65|174.25|175.21|172.81|0
1691689200000|2023-08-10 17:40:00|175.93|173.53|177.29|174.89|178.81|176.41|175.72|173.32|0
1691689500000|2023-08-10 17:45:00|177.5|175.1|175.63|173.23|177.5|175.1|174.09|171.69|0
1691689800000|2023-08-10 17:50:00|175.74|173.34|176.25|173.85|176.46|174.06|174.3|171.9|0
1691690100000|2023-08-10 17:55:00|176.46|174.06|181.28|178.88|181.49|179.09|176.46|174.06|0
1691690400000|2023-08-10 18:00:00|181.38|178.98|179.29|176.89|181.38|178.98|178.98|176.58|0
1691690700000|2023-08-10 18:05:00|179.19|176.79|176.49|174.09|179.19|176.79|175.77|173.37|0
1691691000000|2023-08-10 18:10:00|176.6|174.2|173.42|171.02|176.65|174.25|173.32|170.92|0
1691691300000|2023-08-10 18:15:00|173.52|171.12|173.91|171.51|174.32|171.92|171.67|169.27|0
1691691600000|2023-08-10 18:20:00|174.21|171.81|172.99|170.59|174.42|172.02|172.38|169.98|0
1691691900000|2023-08-10 18:25:00|172.89|170.49|174.11|171.71|174.52|172.12|172.38|169.98|0
1691692200000|2023-08-10 18:30:00|174.01|171.61|174.62|172.22|175.03|172.63|172.99|170.59|0
1691692500000|2023-08-10 18:35:00|174.93|172.53|174|171.6|175.85|173.45|174|171.6|0
1691692800000|2023-08-10 18:40:00|173.9|171.5|174.51|172.11|176.16|173.76|173.9|171.5|0
1691693100000|2023-08-10 18:45:00|174.31|171.91|172.98|170.58|175.13|172.73|172.17|169.77|0
1691693400000|2023-08-10 18:50:00|173.08|170.68|170.95|168.55|173.49|171.09|170.75|168.35|0
1691693700000|2023-08-10 18:55:00|170.85|168.45|169.95|167.55|171.46|169.06|169.85|167.45|0
1691694000000|2023-08-10 19:00:00|169.85|167.45|172.67|170.27|173.69|171.29|169.85|167.45|0
1691694300000|2023-08-10 19:05:00|172.77|170.37|172.26|169.86|173.18|170.78|171.96|169.56|0
1691694600000|2023-08-10 19:10:00|171.96|169.56|171.15|168.75|172.16|169.76|170.75|168.35|0
1691694900000|2023-08-10 19:15:00|171.05|168.65|171.15|168.75|171.65|169.25|170.39|167.99|0
1691695200000|2023-08-10 19:20:00|170.95|168.55|172.97|170.57|173.38|170.98|170.54|168.14|0
1691695500000|2023-08-10 19:25:00|173.07|170.67|174.52|172.12|175.04|172.64|172.87|170.47|0
1691695800000|2023-08-10 19:30:00|174.32|171.92|176.38|173.98|176.79|174.39|174.32|171.92|0
1691696100000|2023-08-10 19:35:00|176.69|174.29|176.89|174.49|177.21|174.81|175.55|173.15|0
1691696400000|2023-08-10 19:40:00|176.79|174.39|178.61|176.21|178.77|176.37|176.48|174.08|0
1691696700000|2023-08-10 19:45:00|178.56|176.16|176.68|174.28|179.08|176.68|175.14|172.74|0
1691697000000|2023-08-10 19:50:00|177.1|174.7|175.65|173.25|177.51|175.11|174.82|172.42|0
1691697300000|2023-08-10 19:55:00|175.85|173.45|175.85|173.45|176.37|173.97|174.62|172.22|0
1691697600000|2023-08-10 20:00:00|175.54|173.14|176.78|174.38|176.89|174.49|175.44|173.04|0
1691697900000|2023-08-10 20:05:00|176.57|174.17|175.95|173.55|176.57|174.17|175.85|173.45|0
1691698200000|2023-08-10 20:10:00|175.85|173.45|175.64|173.24|176.06|173.66|175.64|173.24|0
1691698500000|2023-08-10 20:15:00|175.84|173.04|175.84|173.04|175.94|173.14|175.84|173.04|0
1691698800000|2023-08-10 20:20:00|175.63|172.83|175.53|172.73|175.74|172.94|175.53|172.73|0
1691699100000|2023-08-10 20:25:00|175.43|172.63|175.22|172.42|175.53|172.73|175.22|172.42|0
1691699400000|2023-08-10 20:30:00|175.32|172.52|174.7|171.9|175.32|172.52|174.7|171.9|0
1691699700000|2023-08-10 20:35:00|174.76|171.96|175.21|172.41|175.22|172.42|174.6|171.8|0
1691700000000|2023-08-10 20:40:00|175.01|172.21|175.32|172.52|175.32|172.52|175.01|172.21|0
1691700300000|2023-08-10 20:45:00|175.42|172.62|175.42|172.62|175.52|172.72|175.31|172.51|0
1691700600000|2023-08-10 20:50:00|175.52|172.72|175.21|172.41|175.52|172.72|175.21|172.41|0
1691700900000|2023-08-10 20:55:00|175.31|172.51|175.26|172.46|175.41|172.61|175.11|172.31|0
1691701200000|2023-08-10 21:00:00|175.27|172.47|175.24|172.44|175.27|172.47|175.19|172.39|0
1691701500000|2023-08-10 21:05:00|175.25|172.45|175.2|172.4|175.26|172.46|175.2|172.4|0
1691701800000|2023-08-10 21:10:00|175.19|172.39|175.33|172.53|175.35|172.55|175.19|172.39|0
1691702100000|2023-08-10 21:15:00|175.35|172.55|175.35|172.55|175.35|172.55|175.33|172.53|0
1691702400000|2023-08-10 21:20:00|175.33|172.53|175.33|172.53|175.35|172.55|175.24|172.44|0
1691702700000|2023-08-10 21:25:00|175.36|172.56|175.35|172.55|175.36|172.56|175.35|172.55|0
1691703000000|2023-08-10 21:30:00|175.42|172.62|175.45|172.65|175.53|172.73|175.42|172.62|0
1691703300000|2023-08-10 21:35:00|175.48|172.68|175.52|172.72|175.52|172.72|175.42|172.62|0
1691703600000|2023-08-10 21:40:00|175.54|172.74|175.34|172.54|175.54|172.74|175.28|172.48|0
1691703900000|2023-08-10 21:45:00|175.32|172.52|175.28|172.48|175.32|172.52|175.1|172.3|0
1691704200000|2023-08-10 21:50:00|175.27|172.47|175.29|172.49|175.32|172.52|175.23|172.43|0
1691704500000|2023-08-10 21:55:00|175.35|172.55|175.22|172.42|175.35|172.55|175.22|172.42|0
1691704800000|2023-08-10 22:00:00|175.24|172.44|174.21|171.41|175.24|172.44|174.21|171.41|0
1691705100000|2023-08-10 22:05:00|174.26|171.46|174.36|171.56|174.42|171.62|174.16|171.36|0
1691705400000|2023-08-10 22:10:00|174.26|171.46|173.95|171.15|174.26|171.46|173.95|171.15|0
1691705700000|2023-08-10 22:15:00|173.85|171.05|174.36|171.56|174.46|171.66|173.85|171.05|0
1691706000000|2023-08-10 22:20:00|174.41|171.61|174.26|171.46|174.56|171.76|174.26|171.46|0
1691706300000|2023-08-10 22:25:00|174.36|171.56|173.54|170.74|174.46|171.66|173.54|170.74|0
1691706600000|2023-08-10 22:30:00|173.64|170.84|173.9|171.1|173.95|171.15|173.64|170.84|0
1691706900000|2023-08-10 22:35:00|173.94|171.14|173.94|171.14|174.05|171.25|173.74|170.94|0
1691707200000|2023-08-10 22:40:00|174.05|171.25|173.74|170.94|174.15|171.35|173.63|170.83|0
1691707500000|2023-08-10 22:45:00|173.69|170.89|173.63|170.83|173.74|170.94|173.43|170.63|0
1691707800000|2023-08-10 22:50:00|173.73|170.93|173.73|170.93|173.84|171.04|173.73|170.93|0
1691708100000|2023-08-10 22:55:00|173.84|171.04|173.83|171.03|173.94|171.14|173.83|171.03|0
1691708400000|2023-08-10 23:00:00|173.73|170.93|174.14|171.34|174.24|171.44|173.73|170.93|0
1691708700000|2023-08-10 23:05:00|174.04|171.24|174.45|171.65|174.55|171.75|174.04|171.24|0
1691709000000|2023-08-10 23:10:00|174.55|171.75|174.03|171.23|174.55|171.75|174.03|171.23|0
1691709300000|2023-08-10 23:15:00|174.14|171.34|173.93|171.13|174.14|171.34|173.88|171.08|0
1691709600000|2023-08-10 23:20:00|173.98|171.18|173.88|171.08|173.98|171.18|173.83|171.03|0
1691709900000|2023-08-10 23:25:00|173.83|171.03|173.62|170.82|173.83|171.03|173.62|170.82|0
1691710200000|2023-08-10 23:30:00|173.52|170.72|173.16|170.36|173.62|170.82|173.11|170.31|0
1691710500000|2023-08-10 23:35:00|173.11|170.31|173.11|170.31|173.21|170.41|172.9|170.1|0
1691710800000|2023-08-10 23:40:00|173.21|170.41|173.31|170.51|173.31|170.51|173.11|170.31|0
1691711100000|2023-08-10 23:45:00|173.26|170.46|172.9|170.1|173.26|170.46|172.9|170.1|0
1691711400000|2023-08-10 23:50:00|173|170.2|173.51|170.71|173.51|170.71|173|170.2|0
1691711700000|2023-08-10 23:55:00|173.61|170.81|173.3|170.5|173.61|170.81|173.3|170.5|0
1691712000000|2023-08-11 00:00:00|173.41|170.61|173.15|170.35|173.41|170.61|173.1|170.3|0
1691712300000|2023-08-11 00:05:00|173.1|170.3|173.2|170.4|173.4|170.6|173.1|170.3|0
1691712600000|2023-08-11 00:10:00|173.25|170.45|172.89|170.09|173.3|170.5|172.89|170.09|0
1691712900000|2023-08-11 00:15:00|172.99|170.19|172.58|169.78|172.99|170.19|172.48|169.68|0
1691713200000|2023-08-11 00:20:00|172.68|169.88|172.48|169.68|172.79|169.99|172.48|169.68|0
1691713500000|2023-08-11 00:25:00|172.58|169.78|172.38|169.58|172.58|169.78|172.38|169.58|0
1691713800000|2023-08-11 00:30:00|172.48|169.68|172.68|169.88|172.78|169.98|172.38|169.58|0
1691714100000|2023-08-11 00:35:00|172.78|169.98|172.4|169.6|172.78|169.98|172.3|169.5|0
1691714400000|2023-08-11 00:40:00|172.35|169.55|172.4|169.6|172.5|169.7|172.3|169.5|0
1691714700000|2023-08-11 00:45:00|172.35|169.55|171.38|168.58|172.4|169.6|171.38|168.58|0
1691715000000|2023-08-11 00:50:00|171.49|168.69|171.59|168.79|171.59|168.79|171.08|168.28|0
1691715300000|2023-08-11 00:55:00|171.58|168.78|171.58|168.78|171.69|168.89|171.58|168.78|0
1691715600000|2023-08-11 01:00:00|171.28|168.48|171.28|168.48|171.48|168.68|171.18|168.38|0
1691715900000|2023-08-11 01:05:00|171.38|168.58|171.58|168.78|171.68|168.88|171.28|168.48|0
1691716200000|2023-08-11 01:10:00|171.68|168.88|171.88|169.08|171.88|169.08|171.58|168.78|0
1691716500000|2023-08-11 01:15:00|171.78|168.98|171.37|168.57|171.78|168.98|171.33|168.53|0
1691716800000|2023-08-11 01:20:00|171.43|168.63|171.88|169.08|172.08|169.28|171.43|168.63|0
1691717100000|2023-08-11 01:25:00|171.83|169.03|171.78|168.98|171.88|169.08|171.68|168.88|0
1691717400000|2023-08-11 01:30:00|171.67|168.87|172.69|169.89|172.69|169.89|171.67|168.87|0
1691717700000|2023-08-11 01:35:00|172.59|169.79|171.98|169.18|172.59|169.79|171.77|168.97|0
1691718000000|2023-08-11 01:40:00|172.08|169.28|172.18|169.38|172.48|169.68|171.97|169.17|0
1691718300000|2023-08-11 01:45:00|172.23|169.43|171.87|169.07|172.69|169.89|171.87|169.07|0
1691718600000|2023-08-11 01:50:00|171.97|169.17|172.38|169.58|172.38|169.58|171.77|168.97|0
1691718900000|2023-08-11 01:55:00|172.43|169.63|172.89|170.09|172.99|170.19|172.28|169.48|0
1691719200000|2023-08-11 02:00:00|172.94|170.14|173.39|170.59|173.7|170.9|172.94|170.14|0
1691719500000|2023-08-11 02:05:00|173.5|170.7|173.19|170.39|173.6|170.8|172.98|170.18|0
1691719800000|2023-08-11 02:10:00|173.09|170.29|172.78|169.98|173.19|170.39|172.68|169.88|0
1691720100000|2023-08-11 02:15:00|172.88|170.08|172.88|170.08|172.98|170.18|172.78|169.98|0
1691720400000|2023-08-11 02:20:00|172.98|170.18|174.1|171.3|174.31|171.51|172.98|170.18|0
1691720700000|2023-08-11 02:25:00|174.16|171.36|174.41|171.61|174.62|171.82|174|171.2|0
1691721000000|2023-08-11 02:30:00|174.31|171.51|174.2|171.4|174.82|172.02|174.15|171.35|0
1691721300000|2023-08-11 02:35:00|174.15|171.35|174.3|171.5|174.51|171.71|174.15|171.35|0
1691721600000|2023-08-11 02:40:00|174.2|171.4|174.3|171.5|174.51|171.71|174.15|171.35|0
1691721900000|2023-08-11 02:45:00|174.2|171.4|174.3|171.5|174.3|171.5|174.15|171.35|0
1691722200000|2023-08-11 02:50:00|174.4|171.6|174.71|171.91|174.81|172.01|174.4|171.6|0
1691722500000|2023-08-11 02:55:00|174.81|172.01|174.3|171.5|174.81|172.01|174.09|171.29|0
1691722800000|2023-08-11 03:00:00|174.19|171.39|173.89|171.09|174.3|171.5|173.89|171.09|0
1691723100000|2023-08-11 03:05:00|173.84|171.04|173.88|171.08|173.99|171.19|173.68|170.88|0
1691723400000|2023-08-11 03:10:00|173.78|170.98|173.88|171.08|173.98|171.18|173.68|170.88|0
1691723700000|2023-08-11 03:15:00|173.98|171.18|173.98|171.18|174.55|171.75|173.78|170.98|0
1691724000000|2023-08-11 03:20:00|174.08|171.28|174.08|171.28|174.19|171.39|173.88|171.08|0
1691724300000|2023-08-11 03:25:00|174.03|171.23|173.62|170.82|174.19|171.39|173.57|170.77|0
1691724600000|2023-08-11 03:30:00|173.47|170.67|173.98|171.18|173.98|171.18|173.37|170.57|0
1691724900000|2023-08-11 03:35:00|174.03|171.23|175.52|172.72|175.83|173.03|173.98|171.18|0
1691725200000|2023-08-11 03:40:00|175.62|172.82|175.72|172.92|175.93|173.13|175.52|172.72|0
1691725500000|2023-08-11 03:45:00|175.67|172.87|175.82|173.02|175.83|173.03|175.62|172.82|0
1691725800000|2023-08-11 03:50:00|175.72|172.92|175.51|172.71|175.82|173.02|175.41|172.61|0
1691726100000|2023-08-11 03:55:00|175.57|172.77|175.51|172.71|175.62|172.82|175.31|172.51|0
1691726400000|2023-08-11 04:00:00|175.46|172.66|176.03|173.23|176.13|173.33|175.46|172.66|0
1691726700000|2023-08-11 04:05:00|175.92|173.12|175.71|172.91|176.13|173.33|175.71|172.91|0
1691727000000|2023-08-11 04:10:00|175.82|173.02|176.23|173.43|176.33|173.53|175.82|173.02|0
1691727300000|2023-08-11 04:15:00|176.28|173.48|176.23|173.43|176.43|173.63|176.02|173.22|0
1691727600000|2023-08-11 04:20:00|176.12|173.32|176.02|173.22|176.23|173.43|175.97|173.17|0
1691727900000|2023-08-11 04:25:00|176.12|173.32|175.91|173.11|176.23|173.43|175.91|173.11|0
1691728200000|2023-08-11 04:30:00|175.81|173.01|176.02|173.22|176.02|173.22|175.71|172.91|0
1691728500000|2023-08-11 04:35:00|176.12|173.32|175.91|173.11|176.22|173.42|175.91|173.11|0
1691728800000|2023-08-11 04:40:00|175.96|173.16|175.91|173.11|175.96|173.16|175.81|173.01|0
1691729100000|2023-08-11 04:45:00|175.96|173.16|176.11|173.31|176.22|173.42|175.91|173.11|0
1691729400000|2023-08-11 04:50:00|176.17|173.37|176.42|173.62|176.53|173.73|176.11|173.31|0
1691729700000|2023-08-11 04:55:00|176.32|173.52|175.9|173.1|176.32|173.52|175.9|173.1|0
1691730000000|2023-08-11 05:00:00|176.01|173.21|175.9|173.1|176.52|173.72|175.8|173|0
1691730300000|2023-08-11 05:05:00|176.01|173.21|176.21|173.41|176.52|173.72|176.01|173.21|0
1691730600000|2023-08-11 05:10:00|176.26|173.46|176.42|173.62|176.52|173.72|176.11|173.31|0
1691730900000|2023-08-11 05:15:00|176.47|173.67|175.9|173.1|176.52|173.72|175.9|173.1|0
1691731200000|2023-08-11 05:20:00|175.95|173.15|175.07|172.27|175.95|173.15|174.97|172.17|0
1691731500000|2023-08-11 05:25:00|175.12|172.32|175.12|172.32|175.48|172.68|175.07|172.27|0
1691731800000|2023-08-11 05:30:00|175.07|172.27|174.55|171.75|175.27|172.47|174.55|171.75|0
1691732100000|2023-08-11 05:35:00|174.61|171.81|174.81|172.01|174.86|172.06|174.5|171.7|0
1691732400000|2023-08-11 05:40:00|174.76|171.96|174.86|172.06|174.86|172.06|174.55|171.75|0
1691732700000|2023-08-11 05:45:00|174.91|172.11|174.14|171.34|174.91|172.11|173.73|170.93|0
1691733000000|2023-08-11 05:50:00|174.03|171.23|174.03|171.23|174.19|171.39|173.83|171.03|0
1691733300000|2023-08-11 05:55:00|174.14|171.34|173.98|171.18|174.24|171.44|173.83|171.03|0
1691733600000|2023-08-11 06:00:00|174.03|171.23|175.26|172.46|175.37|172.57|173.83|171.03|0
1691733900000|2023-08-11 06:05:00|175.06|172.66|174.85|172.45|175.58|173.18|174.85|172.45|0
1691734200000|2023-08-11 06:10:00|174.96|172.56|174.03|171.63|174.96|172.56|173.72|171.32|0
1691734500000|2023-08-11 06:15:00|174.13|171.73|174.34|171.94|174.44|172.04|173.93|171.53|0
1691734800000|2023-08-11 06:20:00|174.23|171.83|174.44|172.04|174.54|172.14|173.93|171.53|0
1691735100000|2023-08-11 06:25:00|174.34|171.94|173.92|171.52|174.54|172.14|173.92|171.52|0
1691735400000|2023-08-11 06:30:00|173.82|171.42|173.51|171.11|174.23|171.83|173.41|171.01|0
1691735700000|2023-08-11 06:35:00|173.61|171.21|173.71|171.31|173.77|171.37|173.2|170.8|0
1691736000000|2023-08-11 06:40:00|173.61|171.21|173.71|171.31|174.23|171.83|173.56|171.16|0
1691736300000|2023-08-11 06:45:00|173.82|171.42|173.51|171.11|173.82|171.42|173.36|170.96|0
1691736600000|2023-08-11 06:50:00|173.46|171.06|173.2|170.8|173.61|171.21|173.1|170.7|0
1691736900000|2023-08-11 06:55:00|173.25|170.85|173.3|170.9|173.3|170.9|172.89|170.49|0
1691737200000|2023-08-11 07:00:00|173.2|170.8|173.09|170.69|174.22|171.82|172.99|170.59|0
1691737500000|2023-08-11 07:05:00|173.3|170.9|172.78|170.38|173.55|171.15|172.48|170.08|0
1691737800000|2023-08-11 07:10:00|172.89|170.49|171.82|169.42|172.89|170.49|171.82|169.42|0
1691738100000|2023-08-11 07:15:00|171.66|169.26|172.17|169.77|172.27|169.87|171.66|169.26|0
1691738400000|2023-08-11 07:20:00|172.27|169.87|171.76|169.36|172.68|170.28|171.66|169.26|0
1691738700000|2023-08-11 07:25:00|171.71|169.31|171.76|169.36|172.07|169.67|171.56|169.16|0
1691739000000|2023-08-11 07:30:00|171.66|169.26|171.96|169.56|172.57|170.17|171.45|169.05|0
1691739300000|2023-08-11 07:35:00|172.01|169.61|172.37|169.97|172.57|170.17|171.96|169.56|0
1691739600000|2023-08-11 07:40:00|172.32|169.92|172.47|170.07|172.67|170.27|172.16|169.76|0
1691739900000|2023-08-11 07:45:00|172.36|169.96|172.06|169.66|172.77|170.37|171.96|169.56|0
1691740200000|2023-08-11 07:50:00|171.96|169.56|173.18|170.78|173.18|170.78|171.96|169.56|0
1691740500000|2023-08-11 07:55:00|173.13|170.73|173.69|171.29|173.69|171.29|173.13|170.73|0
1691740800000|2023-08-11 08:00:00|173.79|171.39|173.38|170.98|174.3|171.9|173.13|170.73|0
1691741100000|2023-08-11 08:05:00|173.48|171.08|174.61|172.21|174.72|172.32|173.38|170.98|0
1691741400000|2023-08-11 08:10:00|174.72|172.32|174.71|172.31|175.13|172.73|174.41|172.01|0
1691741700000|2023-08-11 08:15:00|174.82|172.42|174.3|171.9|175.18|172.78|173.99|171.59|0
1691742000000|2023-08-11 08:20:00|174.25|171.85|175.43|173.03|175.54|173.14|174.09|171.69|0
1691742300000|2023-08-11 08:25:00|175.54|173.14|175.02|172.62|175.54|173.14|174.5|172.1|0
1691742600000|2023-08-11 08:30:00|175.12|172.72|176.68|174.28|176.78|174.38|175.12|172.72|0
1691742900000|2023-08-11 08:35:00|176.57|174.17|177.61|175.21|177.61|175.21|176.16|173.76|0
1691743200000|2023-08-11 08:40:00|177.51|175.11|176.67|174.27|177.61|175.21|176.36|173.96|0
1691743500000|2023-08-11 08:45:00|176.57|174.17|176.57|174.17|177.09|174.69|176.57|174.17|0
1691743800000|2023-08-11 08:50:00|176.46|174.06|175.94|173.54|176.67|174.27|175.94|173.54|0
1691744100000|2023-08-11 08:55:00|176|173.6|175.94|173.54|176.56|174.16|175.42|173.02|0
1691744400000|2023-08-11 09:00:00|176.04|173.64|175.32|172.92|176.04|173.64|175.11|172.71|0
1691744700000|2023-08-11 09:05:00|175.21|172.81|174.7|172.3|175.21|172.81|174.39|171.99|0
1691745000000|2023-08-11 09:10:00|174.8|172.4|174.59|172.19|175.06|172.66|174.49|172.09|0
1691745300000|2023-08-11 09:15:00|174.69|172.29|174.8|172.4|175|172.6|174.54|172.14|0
1691745600000|2023-08-11 09:20:00|174.9|172.5|174.9|172.5|175.42|173.02|174.85|172.45|0
1691745900000|2023-08-11 09:25:00|174.85|172.45|174.59|172.19|174.95|172.55|174.38|171.98|0
1691746200000|2023-08-11 09:30:00|174.38|171.98|175|172.6|175|172.6|174.38|171.98|0
1691746500000|2023-08-11 09:35:00|174.89|172.49|174.48|172.08|175.41|173.01|174.38|171.98|0
1691746800000|2023-08-11 09:40:00|174.58|172.18|174.68|172.28|174.68|172.28|173.86|171.46|0
1691747100000|2023-08-11 09:45:00|174.58|172.18|175.3|172.9|175.3|172.9|174.58|172.18|0
1691747400000|2023-08-11 09:50:00|175.41|173.01|177.48|175.08|177.8|175.4|175.41|173.01|0
1691747700000|2023-08-11 09:55:00|177.59|175.19|176.86|174.46|178.21|175.81|176.65|174.25|0
1691748000000|2023-08-11 10:00:00|176.91|174.51|176.44|174.04|177.33|174.93|176.44|174.04|0
1691748300000|2023-08-11 10:05:00|176.33|173.93|175.92|173.52|176.44|174.04|175.61|173.21|0
1691748600000|2023-08-11 10:10:00|176.02|173.62|175.91|173.51|176.02|173.62|174.68|172.28|0
1691748900000|2023-08-11 10:15:00|175.96|173.56|175.64|173.24|176.27|173.87|175.33|172.93|0
1691749200000|2023-08-11 10:20:00|175.54|173.14|175.54|173.14|176.16|173.76|175.44|173.04|0
1691749500000|2023-08-11 10:25:00|175.59|173.19|175.85|173.45|175.9|173.5|175.33|172.93|0
1691749800000|2023-08-11 10:30:00|175.64|173.24|174.97|172.57|175.64|173.24|174.92|172.52|0
1691750100000|2023-08-11 10:35:00|175.02|172.62|175.12|172.72|175.12|172.72|174.09|171.69|0
1691750400000|2023-08-11 10:40:00|175.22|172.82|175.64|173.24|175.64|173.24|174.5|172.1|0
1691750700000|2023-08-11 10:45:00|175.74|173.34|175.74|173.34|176.15|173.75|175.33|172.93|0
1691751000000|2023-08-11 10:50:00|175.84|173.44|176.2|173.8|176.36|173.96|175.63|173.23|0
1691751300000|2023-08-11 10:55:00|176.15|173.75|176.25|173.85|176.46|174.06|175.94|173.54|0
1691751600000|2023-08-11 11:00:00|176.36|173.96|174.8|172.4|176.46|174.06|174.7|172.3|0
1691751900000|2023-08-11 11:05:00|174.7|172.3|174.59|172.19|174.75|172.35|173.98|171.58|0
1691752200000|2023-08-11 11:10:00|174.7|172.3|175.52|173.12|175.73|173.33|174.49|172.09|0
1691752500000|2023-08-11 11:15:00|175.32|172.92|175.42|173.02|175.52|173.12|175|172.6|0
1691752800000|2023-08-11 11:20:00|175.31|172.91|175.42|173.02|175.52|173.12|174.59|172.19|0
1691753100000|2023-08-11 11:25:00|175.52|173.12|174.9|172.5|175.73|173.33|174.85|172.45|0
1691753400000|2023-08-11 11:30:00|175|172.6|174.59|172.19|175.62|173.22|174.28|171.88|0
1691753700000|2023-08-11 11:35:00|174.69|172.29|174.74|172.34|175.2|172.8|174.54|172.14|0
1691754000000|2023-08-11 11:40:00|174.79|172.39|175.82|173.42|176.13|173.73|174.79|172.39|0
1691754300000|2023-08-11 11:45:00|175.93|173.53|175.51|173.11|175.93|173.53|174.94|172.54|0
1691754600000|2023-08-11 11:50:00|175.41|173.01|176.34|173.94|176.34|173.94|175.2|172.8|0
1691754900000|2023-08-11 11:55:00|176.44|174.04|176.02|173.62|176.65|174.25|175.92|173.52|0
1691755200000|2023-08-11 12:00:00|176.34|173.94|175.19|172.79|176.6|174.2|174.58|172.18|0
1691755500000|2023-08-11 12:05:00|175.3|172.9|176.12|173.72|176.44|174.04|175.19|172.79|0
1691755800000|2023-08-11 12:10:00|176.02|173.62|176.02|173.62|176.54|174.14|175.81|173.41|0
1691756100000|2023-08-11 12:15:00|176.12|173.72|176.33|173.93|176.33|173.93|175.76|173.36|0
1691756400000|2023-08-11 12:20:00|176.12|173.72|176.12|173.72|176.43|174.03|175.81|173.41|0
1691756700000|2023-08-11 12:25:00|176.02|173.62|175.5|173.1|176.53|174.13|175.5|173.1|0
1691757000000|2023-08-11 12:30:00|175.6|173.2|180.3|177.9|180.72|178.32|175.6|173.2|0
1691757300000|2023-08-11 12:35:00|180.51|178.11|179.3|176.9|180.51|178.11|178.25|175.85|0
1691757600000|2023-08-11 12:40:00|179.51|177.11|178.88|176.48|180.03|177.63|177.2|174.8|0
1691757900000|2023-08-11 12:45:00|178.98|176.58|181.72|179.32|181.72|179.32|178.93|176.53|0
1691758200000|2023-08-11 12:50:00|181.62|179.22|181.67|179.27|182.15|179.75|180.56|178.16|0
1691758500000|2023-08-11 12:55:00|181.72|179.32|181.83|179.43|182.36|179.96|180.98|178.58|0
1691758800000|2023-08-11 13:00:00|182.04|179.64|180.6|178.2|182.57|180.17|180.26|177.86|0
1691759100000|2023-08-11 13:05:00|180.49|178.09|179.75|177.35|180.81|178.41|179.54|177.14|0
1691759400000|2023-08-11 13:10:00|179.54|177.14|180.06|177.66|180.59|178.19|179.44|177.04|0
1691759700000|2023-08-11 13:15:00|180.17|177.77|181.01|178.61|181.75|179.35|180.06|177.66|0
1691760000000|2023-08-11 13:20:00|181.07|178.67|181.86|179.46|181.86|179.46|180.59|178.19|0
1691760300000|2023-08-11 13:25:00|181.65|179.25|183.35|180.95|183.45|181.05|181.22|178.82|0
1691760600000|2023-08-11 13:30:00|182.81|180.41|181.96|179.56|185.92|183.52|181.85|179.45|0
1691760900000|2023-08-11 13:35:00|182.12|179.72|181.11|178.71|182.12|179.72|179.73|177.33|0
1691761200000|2023-08-11 13:40:00|181.01|178.61|182.81|180.41|184.1|181.7|180.58|178.18|0
1691761500000|2023-08-11 13:45:00|182.92|180.52|182.92|180.52|184.53|182.13|182.07|179.67|0
1691761800000|2023-08-11 13:50:00|182.81|180.41|182.38|179.98|183.77|181.37|181.32|178.92|0
1691762100000|2023-08-11 13:55:00|182.28|179.88|182.22|179.82|182.59|180.19|181|178.6|0
1691762400000|2023-08-11 14:00:00|181|178.6|178.26|175.86|181|178.6|177.01|174.61|0
1691762700000|2023-08-11 14:05:00|177.85|175.45|178.47|176.07|179.31|176.91|177.22|174.82|0
1691763000000|2023-08-11 14:10:00|178.37|175.97|177.01|174.61|180.57|178.17|176.49|174.09|0
1691763300000|2023-08-11 14:15:00|177.22|174.82|175.35|172.95|177.22|174.82|174.73|172.33|0
1691763600000|2023-08-11 14:20:00|175.25|172.85|172.78|170.38|175.25|172.85|171.76|169.36|0
1691763900000|2023-08-11 14:25:00|172.57|170.17|174.31|171.91|174.73|172.33|172.57|170.17|0
1691764200000|2023-08-11 14:30:00|173.9|171.5|175.86|173.46|175.86|173.46|173.49|171.09|0
1691764500000|2023-08-11 14:35:00|175.76|173.36|172.77|170.37|176.48|174.08|172.67|170.27|0
1691764800000|2023-08-11 14:40:00|172.88|170.48|173.69|171.29|174.41|172.01|171.86|169.46|0
1691765100000|2023-08-11 14:45:00|173.8|171.4|174.41|172.01|175.03|172.63|173.28|170.88|0
1691765400000|2023-08-11 14:50:00|174.31|171.91|177.62|175.22|177.83|175.43|174.31|171.91|0
1691765700000|2023-08-11 14:55:00|177.41|175.01|177.62|175.22|177.93|175.53|176.27|173.87|0
1691766000000|2023-08-11 15:00:00|177.51|175.11|176.37|173.97|177.51|175.11|176.16|173.76|0
1691766300000|2023-08-11 15:05:00|176.47|174.07|178.24|175.84|178.66|176.26|176.37|173.97|0
1691766600000|2023-08-11 15:10:00|178.14|175.74|179.81|177.41|180.24|177.84|178.14|175.74|0
1691766900000|2023-08-11 15:15:00|179.92|177.52|180.02|177.62|180.97|178.57|179.71|177.31|0
1691767200000|2023-08-11 15:20:00|180.13|177.73|180.65|178.25|180.76|178.36|178.87|176.47|0
1691767500000|2023-08-11 15:25:00|180.55|178.15|180.55|178.15|181.08|178.68|179.49|177.09|0
1691767800000|2023-08-11 15:30:00|180.76|178.36|181.18|178.78|181.6|179.2|179.6|177.2|0
1691768100000|2023-08-11 15:35:00|181.28|178.88|180.33|177.93|181.28|178.88|179.07|176.67|0
1691768400000|2023-08-11 15:40:00|180.23|177.83|179.59|177.19|181.18|178.78|179.59|177.19|0
1691768700000|2023-08-11 15:45:00|179.49|177.09|180.43|178.03|180.75|178.35|179.17|176.77|0
1691769000000|2023-08-11 15:50:00|180.54|178.14|180.64|178.24|181.28|178.88|180.22|177.82|0
1691769300000|2023-08-11 15:55:00|180.54|178.14|177.49|175.09|180.96|178.56|177.29|174.89|0
1691769600000|2023-08-11 16:00:00|177.39|174.99|177.23|174.83|178.02|175.62|176.45|174.05|0
1691769900000|2023-08-11 16:05:00|177.08|174.68|176.87|174.47|177.28|174.88|175.52|173.12|0
1691770200000|2023-08-11 16:10:00|176.76|174.36|175.72|173.32|177.49|175.09|175.62|173.22|0
1691770500000|2023-08-11 16:15:00|175.41|173.01|176.45|174.05|176.55|174.15|174.9|172.5|0
1691770800000|2023-08-11 16:20:00|176.55|174.15|177.49|175.09|177.69|175.29|176.13|173.73|0
1691771100000|2023-08-11 16:25:00|177.38|174.98|178.42|176.02|179.89|177.49|177.38|174.98|0
1691771400000|2023-08-11 16:30:00|178.32|175.92|177.43|175.03|178.32|175.92|177.07|174.67|0
1691771700000|2023-08-11 16:35:00|177.59|175.19|179.15|176.75|179.26|176.86|177.38|174.98|0
1691772000000|2023-08-11 16:40:00|179.26|176.86|180.31|177.91|180.31|177.91|178.94|176.54|0
1691772300000|2023-08-11 16:45:00|180.2|177.8|180.41|178.01|180.73|178.33|179.57|177.17|0
1691772600000|2023-08-11 16:50:00|180.52|178.12|179.99|177.59|180.84|178.44|179.57|177.17|0
1691772900000|2023-08-11 16:55:00|180.2|177.8|179.99|177.59|180.83|178.43|179.88|177.48|0
1691773200000|2023-08-11 17:00:00|179.88|177.48|178.83|176.43|180.09|177.69|178.31|175.91|0
1691773500000|2023-08-11 17:05:00|178.94|176.54|180.41|178.01|180.83|178.43|178.94|176.54|0
1691773800000|2023-08-11 17:10:00|180.51|178.11|180.19|177.79|180.72|178.32|179.56|177.16|0
1691774100000|2023-08-11 17:15:00|180.3|177.9|179.46|177.06|180.41|178.01|178.93|176.53|0
1691774400000|2023-08-11 17:20:00|179.14|176.74|176.17|173.77|179.14|176.74|175.65|173.25|0
1691774700000|2023-08-11 17:25:00|176.07|173.67|174.08|171.68|176.07|173.67|173.88|171.48|0
1691775000000|2023-08-11 17:30:00|173.98|171.58|174.5|172.1|174.6|172.2|173.67|171.27|0
1691775300000|2023-08-11 17:35:00|174.39|171.99|174.81|172.41|175.54|173.14|174.03|171.63|0
1691775600000|2023-08-11 17:40:00|174.7|172.3|176.58|174.18|177.11|174.71|174.29|171.89|0
1691775900000|2023-08-11 17:45:00|176.48|174.08|177.21|174.81|177.9|175.5|176.37|173.97|0
1691776200000|2023-08-11 17:50:00|177.32|174.92|177.32|174.92|178.16|175.76|177|174.6|0
1691776500000|2023-08-11 17:55:00|177.53|175.13|176.16|173.76|178.27|175.87|175.85|173.45|0
1691776800000|2023-08-11 18:00:00|176.37|173.97|175.49|173.09|176.66|174.26|174.7|172.3|0
1691777100000|2023-08-11 18:05:00|175.28|172.88|175.18|172.78|175.28|172.88|173.93|171.53|0
1691777400000|2023-08-11 18:10:00|175.28|172.88|175.28|172.88|175.91|173.51|174.76|172.36|0
1691777700000|2023-08-11 18:15:00|175.07|172.67|173.92|171.52|175.38|172.98|173.61|171.21|0
1691778000000|2023-08-11 18:20:00|174.13|171.73|173.3|170.9|175.38|172.98|173.2|170.8|0
1691778300000|2023-08-11 18:25:00|173.2|170.8|172.99|170.59|173.2|170.8|172.06|169.66|0
1691778600000|2023-08-11 18:30:00|173.09|170.69|172.68|170.28|173.09|170.69|170.72|168.32|0
1691778900000|2023-08-11 18:35:00|172.78|170.38|172.06|169.66|174.13|171.73|171.95|169.55|0
1691779200000|2023-08-11 18:40:00|171.85|169.45|172.67|170.27|173.19|170.79|171.44|169.04|0
1691779500000|2023-08-11 18:45:00|172.78|170.38|171.64|169.24|172.88|170.48|171.33|168.93|0
1691779800000|2023-08-11 18:50:00|171.54|169.14|171.74|169.34|172.26|169.86|171.18|168.78|0
1691780100000|2023-08-11 18:55:00|171.64|169.24|171.33|168.93|171.85|169.45|170.72|168.32|0
1691780400000|2023-08-11 19:00:00|171.43|169.03|172.25|169.85|173.5|171.1|171.23|168.83|0
1691780700000|2023-08-11 19:05:00|172.15|169.75|174.53|172.13|174.64|172.24|171.95|169.55|0
1691781000000|2023-08-11 19:10:00|174.74|172.34|173.8|171.4|175.05|172.65|173.39|170.99|0
1691781300000|2023-08-11 19:15:00|173.91|171.51|172.87|170.47|174.22|171.82|172.56|170.16|0
1691781600000|2023-08-11 19:20:00|172.97|170.57|172.04|169.64|173.59|171.19|171.94|169.54|0
1691781900000|2023-08-11 19:25:00|171.94|169.54|172.14|169.74|172.35|169.95|171.12|168.72|0
1691782200000|2023-08-11 19:30:00|172.45|170.05|171.52|169.12|172.51|170.11|171.42|169.02|0
1691782500000|2023-08-11 19:35:00|171.42|169.02|173.17|170.77|173.59|171.19|171.11|168.71|0
1691782800000|2023-08-11 19:40:00|173.28|170.88|172.86|170.46|174.21|171.81|172.65|170.25|0
1691783100000|2023-08-11 19:45:00|173.07|170.67|173.79|171.39|174.42|172.02|172.76|170.36|0
1691783400000|2023-08-11 19:50:00|174.1|171.7|174.2|171.8|174.83|172.43|172.96|170.56|0
1691783700000|2023-08-11 19:55:00|174.73|172.33|173.89|171.49|175.77|173.37|173.89|171.49|0
1691784000000|2023-08-11 20:00:00|173.06|170.66|172.44|170.04|173.06|170.66|172.34|169.94|0
1691784300000|2023-08-11 20:05:00|172.54|170.14|172.44|170.04|172.65|170.25|172.34|169.94|0
1691784600000|2023-08-11 20:10:00|172.34|169.94|171.61|169.21|172.54|170.14|171.51|169.11|0
1691973000000|2023-08-14 00:30:00|171.54|168.74|172.15|169.35|172.56|169.76|171.54|168.74|0
1691973300000|2023-08-14 00:35:00|172.05|169.25|172.87|170.07|172.97|170.17|172.05|169.25|0
1691973600000|2023-08-14 00:40:00|172.97|170.17|173.48|170.68|173.59|170.79|172.87|170.07|0
1691973900000|2023-08-14 00:45:00|173.54|170.74|173.79|170.99|174.1|171.3|173.48|170.68|0
1691974200000|2023-08-14 00:50:00|173.89|171.09|173.89|171.09|174.1|171.3|173.68|170.88|0
1691974500000|2023-08-14 00:55:00|173.99|171.19|174.3|171.5|174.61|171.81|173.99|171.19|0
1691974800000|2023-08-14 01:00:00|174.41|171.61|174.51|171.71|174.82|172.02|174.1|171.3|0
1691975100000|2023-08-14 01:05:00|174.61|171.81|173.78|170.98|174.61|171.81|173.78|170.98|0
1691975400000|2023-08-14 01:10:00|173.89|171.09|174.19|171.39|174.19|171.39|173.78|170.98|0
1691975700000|2023-08-14 01:15:00|174.3|171.5|174.4|171.6|174.5|171.7|173.68|170.88|0
1691976000000|2023-08-14 01:20:00|174.3|171.5|175.64|172.84|176.58|173.78|174.3|171.5|0
1691976300000|2023-08-14 01:25:00|175.85|173.05|175.12|172.32|175.85|173.05|175.12|172.32|0
1691976600000|2023-08-14 01:30:00|175.22|172.42|176.37|173.57|176.47|173.67|175.22|172.42|0
1691976900000|2023-08-14 01:35:00|176.47|173.67|176.68|173.88|177.52|174.72|175.95|173.15|0
1691977200000|2023-08-14 01:40:00|176.57|173.77|175.32|172.52|176.57|173.77|175.01|172.21|0
1691977500000|2023-08-14 01:45:00|175.22|172.42|175.84|173.04|176.15|173.35|175.07|172.27|0
1691977800000|2023-08-14 01:50:00|175.63|172.83|175.89|173.09|175.94|173.14|174.49|171.69|0
1691978100000|2023-08-14 01:55:00|175.84|173.04|175.53|172.73|175.84|173.04|175.17|172.37|0
1691978400000|2023-08-14 02:00:00|175.63|172.83|176.77|173.97|176.77|173.97|175.42|172.62|0
1691978700000|2023-08-14 02:05:00|176.67|173.87|176.67|173.87|176.67|173.87|175.73|172.93|0
1691979000000|2023-08-14 02:10:00|176.56|173.76|178.98|176.18|179.08|176.28|176.56|173.76|0
1691979300000|2023-08-14 02:15:00|179.08|176.28|178.55|175.75|179.19|176.39|178.45|175.65|0
1691979600000|2023-08-14 02:20:00|178.61|175.81|178.76|175.96|178.76|175.96|178.13|175.33|0
1691979900000|2023-08-14 02:25:00|178.66|175.86|178.87|176.07|178.97|176.17|178.45|175.65|0
1691980200000|2023-08-14 02:30:00|178.92|176.12|178.65|175.85|178.97|176.17|178.44|175.64|0
1691980500000|2023-08-14 02:35:00|178.71|175.91|177.91|175.11|178.76|175.96|177.81|175.01|0
1691980800000|2023-08-14 02:40:00|178.02|175.22|179.07|176.27|179.6|176.8|178.02|175.22|0
1691981100000|2023-08-14 02:45:00|178.97|176.17|178.44|175.64|179.07|176.27|178.23|175.43|0
1691981400000|2023-08-14 02:50:00|178.54|175.74|179.02|176.22|179.07|176.27|178.44|175.64|0
1691981700000|2023-08-14 02:55:00|179.07|176.27|179.28|176.48|179.49|176.69|178.96|176.16|0
1691982000000|2023-08-14 03:00:00|179.17|176.37|179.28|176.48|179.7|176.9|178.75|175.95|0
1691982300000|2023-08-14 03:05:00|179.17|176.37|179.06|176.26|179.17|176.37|178.64|175.84|0
1691982600000|2023-08-14 03:10:00|178.96|176.16|179.38|176.58|179.59|176.79|178.96|176.16|0
1691982900000|2023-08-14 03:15:00|179.27|176.47|178.74|175.94|179.38|176.58|178.64|175.84|0
1691983200000|2023-08-14 03:20:00|178.69|175.89|180.01|177.21|180.01|177.21|178.53|175.73|0
1691983500000|2023-08-14 03:25:00|179.9|177.1|179.37|176.57|180.01|177.21|178.85|176.05|0
1691983800000|2023-08-14 03:30:00|179.27|176.47|180.25|177.45|180.35|177.55|179.27|176.47|0
1691984100000|2023-08-14 03:35:00|180.14|177.34|180.19|177.39|180.46|177.66|180.14|177.34|0
1691984400000|2023-08-14 03:40:00|180.25|177.45|180.35|177.55|180.35|177.55|179.93|177.13|0
1691984700000|2023-08-14 03:45:00|180.24|177.44|180.03|177.23|180.35|177.55|179.92|177.12|0
1691985000000|2023-08-14 03:50:00|180.14|177.34|181.41|178.61|182.36|179.56|180.14|177.34|0
1691985300000|2023-08-14 03:55:00|181.3|178.5|180.03|177.23|181.3|178.5|179.92|177.12|0
1691985600000|2023-08-14 04:00:00|180.13|177.33|180.08|177.28|180.66|177.86|179.92|177.12|0
1691985900000|2023-08-14 04:05:00|180.13|177.33|180.45|177.65|180.55|177.75|180.03|177.23|0
1691986200000|2023-08-14 04:10:00|180.34|177.54|179.71|176.91|180.45|177.65|179.71|176.91|0
1691986500000|2023-08-14 04:15:00|179.81|177.01|179.6|176.8|180.55|177.75|179.49|176.69|0
1691986800000|2023-08-14 04:20:00|179.7|176.9|179.7|176.9|179.81|177.01|179.44|176.64|0
1691987100000|2023-08-14 04:25:00|179.81|177.01|179.49|176.69|179.91|177.11|179.49|176.69|0
1691987400000|2023-08-14 04:30:00|179.54|176.74|179.49|176.69|179.7|176.9|179.28|176.48|0
1691987700000|2023-08-14 04:35:00|179.38|176.58|179.27|176.47|179.49|176.69|179.17|176.37|0
1691988000000|2023-08-14 04:40:00|179.38|176.58|179.27|176.47|179.49|176.69|179.17|176.37|0
1691988300000|2023-08-14 04:45:00|179.38|176.58|179.27|176.47|179.48|176.68|179.17|176.37|0
1691988600000|2023-08-14 04:50:00|179.22|176.42|179.69|176.89|179.8|177|179.06|176.26|0
1691988900000|2023-08-14 04:55:00|179.64|176.84|180.64|177.84|180.64|177.84|179.59|176.79|0
1691989200000|2023-08-14 05:00:00|180.54|177.74|179.9|177.1|180.54|177.74|179.79|176.99|0
1691989500000|2023-08-14 05:05:00|180|177.2|179.9|177.1|180|177.2|179.69|176.89|0
1691989800000|2023-08-14 05:10:00|179.79|176.99|179.05|176.25|179.79|176.99|178.95|176.15|0
1691990100000|2023-08-14 05:15:00|179.11|176.31|179.37|176.57|179.47|176.67|178.95|176.15|0
1691990400000|2023-08-14 05:20:00|179.32|176.52|179.05|176.25|179.47|176.67|178.73|175.93|0
1691990700000|2023-08-14 05:25:00|178.94|176.14|178.52|175.72|179.15|176.35|178.52|175.72|0
1691991000000|2023-08-14 05:30:00|178.73|175.93|178.84|176.04|179.05|176.25|178.63|175.83|0
1691991300000|2023-08-14 05:35:00|178.89|176.09|178.41|175.61|178.94|176.14|178.31|175.51|0
1691991600000|2023-08-14 05:40:00|178.52|175.72|178.31|175.51|178.52|175.72|177.78|174.98|0
1691991900000|2023-08-14 05:45:00|178.2|175.4|178.3|175.5|178.62|175.82|178.2|175.4|0
1691992200000|2023-08-14 05:50:00|178.2|175.4|178.62|175.82|178.72|175.92|177.57|174.77|0
1691992500000|2023-08-14 05:55:00|178.72|175.92|178.2|175.4|178.72|175.92|178.2|175.4|0
1691992800000|2023-08-14 06:00:00|178.09|175.29|178.72|175.92|178.72|175.92|177.99|175.19|0
1691993100000|2023-08-14 06:05:00|178.62|176.22|178.41|176.01|178.94|176.54|178.2|175.8|0
1691993400000|2023-08-14 06:10:00|178.52|176.12|177.89|175.49|178.94|176.54|177.68|175.28|0
1691993700000|2023-08-14 06:15:00|177.99|175.59|176.46|174.06|177.99|175.59|175.78|173.38|0
1691994000000|2023-08-14 06:20:00|176.57|174.17|176.98|174.58|177.3|174.9|176.15|173.75|0
1691994300000|2023-08-14 06:25:00|176.88|174.48|176.46|174.06|176.98|174.58|176.46|174.06|0
1691994600000|2023-08-14 06:30:00|176.56|174.16|176.25|173.85|176.88|174.48|176.14|173.74|0
1691994900000|2023-08-14 06:35:00|176.14|173.74|176.87|174.47|176.87|174.47|176.14|173.74|0
1691995200000|2023-08-14 06:40:00|176.98|174.58|176.66|174.26|176.98|174.58|176.35|173.95|0
1691995500000|2023-08-14 06:45:00|176.72|174.32|176.35|173.95|176.87|174.47|176.35|173.95|0
1691995800000|2023-08-14 06:50:00|176.45|174.05|176.03|173.63|176.45|174.05|175.82|173.42|0
1691996100000|2023-08-14 06:55:00|175.93|173.53|176.03|173.63|176.14|173.74|175.41|173.01|0
1691996400000|2023-08-14 07:00:00|175.93|173.53|176.55|174.15|176.87|174.47|175.72|173.32|0
1691996700000|2023-08-14 07:05:00|176.45|174.05|175.71|173.31|176.66|174.26|175.4|173|0
1691997000000|2023-08-14 07:10:00|175.61|173.21|175.92|173.52|176.65|174.25|175.3|172.9|0
1691997300000|2023-08-14 07:15:00|175.82|173.42|175.5|173.1|176.13|173.73|175.35|172.95|0
1691997600000|2023-08-14 07:20:00|175.56|173.16|174.26|171.86|175.56|173.16|174.1|171.7|0
1691997900000|2023-08-14 07:25:00|174.31|171.91|174.67|172.27|174.77|172.37|173.94|171.54|0
1691998200000|2023-08-14 07:30:00|174.56|172.16|174.04|171.64|174.56|172.16|173.84|171.44|0
1691998500000|2023-08-14 07:35:00|174.15|171.75|174.35|171.95|174.46|172.06|173.94|171.54|0
1691998800000|2023-08-14 07:40:00|174.46|172.06|175.49|173.09|175.6|173.2|174.15|171.75|0
1691999100000|2023-08-14 07:45:00|175.55|173.15|175.23|172.83|175.86|173.46|175.08|172.68|0
1691999400000|2023-08-14 07:50:00|175.08|172.68|171.98|169.58|175.08|172.68|171.88|169.48|0
1691999700000|2023-08-14 07:55:00|171.87|169.47|167.91|165.51|171.98|169.58|166.5|164.1|0
1692000000000|2023-08-14 08:00:00|168.01|165.61|168.92|166.52|169.32|166.92|167.3|164.9|0
1692000300000|2023-08-14 08:05:00|169.02|166.62|170.45|168.05|170.55|168.15|167.81|165.41|0
1692000600000|2023-08-14 08:10:00|170.55|168.15|170.93|168.53|171.24|168.84|166.89|164.49|0
1692000900000|2023-08-14 08:15:00|170.73|168.33|171.75|169.35|171.95|169.55|170.32|167.92|0
1692001200000|2023-08-14 08:20:00|171.64|169.24|170.39|167.99|171.95|169.55|169.68|167.28|0
1692001500000|2023-08-14 08:25:00|170.45|168.05|170.8|168.4|170.9|168.5|169.88|167.48|0
1692001800000|2023-08-14 08:30:00|171|168.6|171.41|169.01|171.82|169.42|170.9|168.5|0
1692002100000|2023-08-14 08:35:00|171.31|168.91|170.34|167.94|171.41|169.01|170.29|167.89|0
1692002400000|2023-08-14 08:40:00|170.29|167.89|170.69|168.29|171|168.6|170.19|167.79|0
1692002700000|2023-08-14 08:45:00|170.59|168.19|170.79|168.39|170.79|168.39|169.98|167.58|0
1692003000000|2023-08-14 08:50:00|170.74|168.34|170.49|168.09|171|168.6|170.18|167.78|0
1692003300000|2023-08-14 08:55:00|170.38|167.98|171.3|168.9|171.5|169.1|170.38|167.98|0
1692003600000|2023-08-14 09:00:00|171.25|168.85|171.4|169|172.02|169.62|171.2|168.8|0
1692003900000|2023-08-14 09:05:00|171.3|168.9|171.71|169.31|171.81|169.41|170.79|168.39|0
1692004200000|2023-08-14 09:10:00|171.81|169.41|170.78|168.38|172.42|170.02|170.63|168.23|0
1692004500000|2023-08-14 09:15:00|170.68|168.28|170.58|168.18|171.29|168.89|170.27|167.87|0
1692004800000|2023-08-14 09:20:00|170.48|168.08|170.78|168.38|170.78|168.38|169.97|167.57|0
1692005100000|2023-08-14 09:25:00|170.68|168.28|170.68|168.28|171.09|168.69|170.48|168.08|0
1692005400000|2023-08-14 09:30:00|170.78|168.38|171.04|168.64|171.24|168.84|170.58|168.18|0
1692005700000|2023-08-14 09:35:00|170.98|168.58|171.29|168.89|171.39|168.99|169.96|167.56|0
1692006000000|2023-08-14 09:40:00|171.18|168.78|171.29|168.89|171.59|169.19|170.88|168.48|0
1692006300000|2023-08-14 09:45:00|171.39|168.99|171.18|168.78|171.49|169.09|170.88|168.48|0
1692006600000|2023-08-14 09:50:00|171.28|168.88|171.54|169.14|171.79|169.39|171.18|168.78|0
1692006900000|2023-08-14 09:55:00|171.49|169.09|171.08|168.68|171.49|169.09|170.97|168.57|0
1692007200000|2023-08-14 10:00:00|170.87|168.47|171.18|168.78|171.79|169.39|170.67|168.27|0
1692007500000|2023-08-14 10:05:00|171.07|168.67|170.56|168.16|171.07|168.67|169.95|167.55|0
1692007800000|2023-08-14 10:10:00|170.36|167.96|170.46|168.06|170.56|168.16|170.05|167.65|0
1692008100000|2023-08-14 10:15:00|170.36|167.96|170.2|167.8|170.46|168.06|170.05|167.65|0
1692008400000|2023-08-14 10:20:00|170.05|167.65|171.07|168.67|171.17|168.77|169.54|167.14|0
1692008700000|2023-08-14 10:25:00|171.17|168.77|171.27|168.87|171.58|169.18|171.07|168.67|0
1692009000000|2023-08-14 10:30:00|171.37|168.97|170.86|168.46|171.47|169.07|170.86|168.46|0
1692009300000|2023-08-14 10:35:00|170.96|168.56|170.35|167.95|171.17|168.77|170.25|167.85|0
1692009600000|2023-08-14 10:40:00|170.3|167.9|169.94|167.54|170.35|167.95|169.89|167.49|0
1692009900000|2023-08-14 10:45:00|169.84|167.44|169.28|166.88|169.84|167.44|169.13|166.73|0
1692010200000|2023-08-14 10:50:00|169.23|166.83|169.23|166.83|169.33|166.93|169.02|166.62|0
1692010500000|2023-08-14 10:55:00|169.12|166.72|169.99|167.59|170.04|167.64|168.92|166.52|0
1692010800000|2023-08-14 11:00:00|170.04|167.64|170.24|167.84|170.24|167.84|169.83|167.43|0
1692011100000|2023-08-14 11:05:00|170.34|167.94|170.24|167.84|170.44|168.04|169.53|167.13|0
1692011400000|2023-08-14 11:10:00|170.29|167.89|171.15|168.75|171.25|168.85|170.24|167.84|0
1692011700000|2023-08-14 11:15:00|171.25|168.85|171.15|168.75|171.46|169.06|171.05|168.65|0
1692012000000|2023-08-14 11:20:00|171.25|168.85|170.94|168.54|171.35|168.95|170.74|168.34|0
1692012300000|2023-08-14 11:25:00|170.84|168.44|170.74|168.34|171.3|168.9|170.74|168.34|0
1692012600000|2023-08-14 11:30:00|170.84|168.44|171.04|168.64|171.35|168.95|170.43|168.03|0
1692012900000|2023-08-14 11:35:00|171.15|168.75|172.17|169.77|172.27|169.87|171.15|168.75|0
1692013200000|2023-08-14 11:40:00|171.96|169.56|172.58|170.18|172.89|170.49|171.76|169.36|0
1692013500000|2023-08-14 11:45:00|172.68|170.28|172.47|170.07|172.99|170.59|172.37|169.97|0
1692013800000|2023-08-14 11:50:00|172.58|170.18|172.06|169.66|172.88|170.48|171.86|169.46|0
1692014100000|2023-08-14 11:55:00|172.16|169.76|171.75|169.35|172.27|169.87|171.65|169.25|0
1692014400000|2023-08-14 12:00:00|171.85|169.45|172.47|170.07|172.67|170.27|171.75|169.35|0
1692014700000|2023-08-14 12:05:00|172.57|170.17|172.77|170.37|173.08|170.68|172.57|170.17|0
1692015000000|2023-08-14 12:10:00|172.67|170.27|172.88|170.48|173.08|170.68|172.47|170.07|0
1692015300000|2023-08-14 12:15:00|172.83|170.43|174.53|172.13|174.63|172.23|172.67|170.27|0
1692015600000|2023-08-14 12:20:00|174.63|172.23|175.56|173.16|175.67|173.27|174.11|171.71|0
1692015900000|2023-08-14 12:25:00|175.67|173.27|176.08|173.68|176.29|173.89|175.25|172.85|0
1692016200000|2023-08-14 12:30:00|176.19|173.79|177.23|174.83|178.18|175.78|175.93|173.53|0
1692016500000|2023-08-14 12:35:00|177.34|174.94|177.23|174.83|177.44|175.04|176.29|173.89|0
1692016800000|2023-08-14 12:40:00|177.33|174.93|177.65|175.25|177.86|175.46|176.92|174.52|0
1692017100000|2023-08-14 12:45:00|177.6|175.2|178.44|176.04|179.33|176.93|177.33|174.93|0
1692017400000|2023-08-14 12:50:00|178.28|175.88|176.48|174.08|178.28|175.88|174.16|171.76|0
1692017700000|2023-08-14 12:55:00|176.59|174.19|176.59|174.19|177|174.6|176.27|173.87|0
1692018000000|2023-08-14 13:00:00|176.69|174.29|176.69|174.29|177.69|175.29|176.58|174.18|0
1692018300000|2023-08-14 13:05:00|177|174.6|176.9|174.5|177.95|175.55|176.9|174.5|0
1692018600000|2023-08-14 13:10:00|177.11|174.71|177.52|175.12|178.05|175.65|177.11|174.71|0
1692018900000|2023-08-14 13:15:00|177.42|175.02|177.84|175.44|178.79|176.39|177.21|174.81|0
1692019200000|2023-08-14 13:20:00|177.94|175.54|178.68|176.28|179.1|176.7|177.73|175.33|0
1692019500000|2023-08-14 13:25:00|178.78|176.38|178.47|176.07|179|176.6|178.04|175.64|0
1692019800000|2023-08-14 13:30:00|178.04|175.64|177.2|174.8|178.99|176.59|176.99|174.59|0
1692020100000|2023-08-14 13:35:00|177.1|174.7|177.31|174.91|179.1|176.7|176.89|174.49|0
1692020400000|2023-08-14 13:40:00|177.2|174.8|176.67|174.27|177.3|174.9|175.73|173.33|0
1692020700000|2023-08-14 13:45:00|176.88|174.48|178.35|175.95|179.41|177.01|175.94|173.54|0
1692021000000|2023-08-14 13:50:00|178.56|176.16|176.46|174.06|179.09|176.69|175.63|173.23|0
1692021300000|2023-08-14 13:55:00|176.78|174.38|176.04|173.64|177.61|175.21|175.94|173.54|0
1692021600000|2023-08-14 14:00:00|176.15|173.75|175.21|172.81|177.09|174.69|175|172.6|0
1692021900000|2023-08-14 14:05:00|175|172.6|174.06|171.66|175.83|173.43|173.55|171.15|0
1692022200000|2023-08-14 14:10:00|173.96|171.56|172.2|169.8|174.68|172.28|171.9|169.5|0
1692022500000|2023-08-14 14:15:00|172|169.6|172.92|170.52|173.13|170.73|172|169.6|0
1692022800000|2023-08-14 14:20:00|172.82|170.42|172.14|169.74|174.19|171.79|171.52|169.12|0
1692023100000|2023-08-14 14:25:00|171.94|169.54|172.55|170.15|173.07|170.67|170.5|168.1|0
1692023400000|2023-08-14 14:30:00|172.35|169.95|170.5|168.1|172.65|170.25|170.5|168.1|0
1692023700000|2023-08-14 14:35:00|170.39|167.99|168.97|166.57|170.75|168.35|168.47|166.07|0
1692024000000|2023-08-14 14:40:00|169.08|166.68|168.57|166.17|169.38|166.98|167.96|165.56|0
1692024300000|2023-08-14 14:45:00|168.36|165.96|167.96|165.56|168.77|166.37|167.96|165.56|0
1692024600000|2023-08-14 14:50:00|167.86|165.46|166.15|163.75|168.36|165.96|166.05|163.65|0
1692024900000|2023-08-14 14:55:00|166.05|163.65|166.47|164.07|167.75|165.35|165.64|163.24|0
1692025200000|2023-08-14 15:00:00|166.37|163.97|167.07|164.67|167.37|164.97|166.27|163.87|0
1692025500000|2023-08-14 15:05:00|167.27|164.87|167.67|165.27|168.49|166.09|166.97|164.57|0
1692025800000|2023-08-14 15:10:00|167.78|165.38|168.59|166.19|168.89|166.49|167.57|165.17|0
1692026100000|2023-08-14 15:15:00|168.79|166.39|168.48|166.08|169.09|166.69|167.87|165.47|0
1692026400000|2023-08-14 15:20:00|168.38|165.98|167.37|164.97|168.48|166.08|167.37|164.97|0
1692026700000|2023-08-14 15:25:00|167.47|165.07|166.76|164.36|168.48|166.08|166.66|164.26|0
1692027000000|2023-08-14 15:30:00|166.46|164.06|167.77|165.37|167.87|165.47|166.36|163.96|0
1692027300000|2023-08-14 15:35:00|167.87|165.47|166.96|164.56|168.17|165.77|166.76|164.36|0
1692027600000|2023-08-14 15:40:00|167.06|164.66|166.35|163.95|167.36|164.96|165.75|163.35|0
1692027900000|2023-08-14 15:45:00|166.25|163.85|165.05|162.65|166.35|163.95|164.45|162.05|0
1692028200000|2023-08-14 15:50:00|164.95|162.55|165.54|163.14|165.74|163.34|164.35|161.95|0
1692028500000|2023-08-14 15:55:00|165.44|163.04|166.85|164.45|167.05|164.65|165.04|162.64|0
1692028800000|2023-08-14 16:00:00|166.75|164.35|166.14|163.74|167.05|164.65|166.04|163.64|0
1692029100000|2023-08-14 16:05:00|166.24|163.84|166.85|164.45|166.95|164.55|165.54|163.14|0
1692029400000|2023-08-14 16:10:00|166.95|164.55|167.75|165.35|168.06|165.66|166.75|164.35|0
1692029700000|2023-08-14 16:15:00|167.85|165.45|167.65|165.25|169.38|166.98|167.55|165.15|0
1692030000000|2023-08-14 16:20:00|167.75|165.35|168.97|166.57|169.78|167.38|167.55|165.15|0
1692030300000|2023-08-14 16:25:00|169.07|166.67|168.66|166.26|169.38|166.98|168.26|165.86|0
1692030600000|2023-08-14 16:30:00|168.76|166.36|168.96|166.56|169.27|166.87|167.65|165.25|0
1692030900000|2023-08-14 16:35:00|169.07|166.67|168.25|165.85|169.58|167.18|168.15|165.75|0
1692031200000|2023-08-14 16:40:00|168.35|165.95|167.64|165.24|168.56|166.16|167.34|164.94|0
1692031500000|2023-08-14 16:45:00|167.54|165.14|166.63|164.23|167.64|165.24|166.43|164.03|0
1692031800000|2023-08-14 16:50:00|166.53|164.13|166.93|164.53|167.23|164.83|166.13|163.73|0
1692032100000|2023-08-14 16:55:00|167.03|164.63|166.43|164.03|167.33|164.93|166.33|163.93|0
1692032400000|2023-08-14 17:00:00|166.53|164.13|166.22|163.82|166.63|164.23|166.02|163.62|0
1692032700000|2023-08-14 17:05:00|166.12|163.72|165.42|163.02|166.53|164.13|165.42|163.02|0
1692033000000|2023-08-14 17:10:00|165.32|162.92|165.72|163.32|166.12|163.72|165.32|162.92|0
1692033300000|2023-08-14 17:15:00|165.62|163.22|165.42|163.02|165.72|163.32|165.22|162.82|0
1692033600000|2023-08-14 17:20:00|165.32|162.92|165.92|163.52|165.92|163.52|164.61|162.21|0
1692033900000|2023-08-14 17:25:00|165.81|163.41|165.91|163.51|166.72|164.32|165.71|163.31|0
1692034200000|2023-08-14 17:30:00|165.81|163.41|167.02|164.62|167.22|164.82|165.31|162.91|0
1692034500000|2023-08-14 17:35:00|167.12|164.72|166.51|164.11|167.12|164.72|166.31|163.91|0
1692034800000|2023-08-14 17:40:00|166.41|164.01|166.51|164.11|166.71|164.31|166.01|163.61|0
1692035100000|2023-08-14 17:45:00|166.61|164.21|167.42|165.02|167.42|165.02|166.31|163.91|0
1692035400000|2023-08-14 17:50:00|167.52|165.12|167.42|165.02|168.23|165.83|167.22|164.82|0
1692035700000|2023-08-14 17:55:00|167.32|164.92|166.81|164.41|168.02|165.62|166.81|164.41|0
1692036000000|2023-08-14 18:00:00|166.91|164.51|167.21|164.81|167.82|165.42|166.71|164.31|0
1692036300000|2023-08-14 18:05:00|167.11|164.71|168.42|166.02|168.63|166.23|166.5|164.1|0
1692036600000|2023-08-14 18:10:00|168.53|166.13|168.02|165.62|169.24|166.84|167.51|165.11|0
1692036900000|2023-08-14 18:15:00|168.12|165.72|169.03|166.63|169.34|166.94|167.92|165.52|0
1692037200000|2023-08-14 18:20:00|169.23|166.83|168.42|166.02|169.23|166.83|167.81|165.41|0
1692037500000|2023-08-14 18:25:00|168.32|165.92|168.11|165.71|168.93|166.53|167.91|165.51|0
1692037800000|2023-08-14 18:30:00|168.01|165.61|168.31|165.91|169.84|167.44|167.91|165.51|0
1692038100000|2023-08-14 18:35:00|168.21|165.81|168.92|166.52|169.13|166.73|167.71|165.31|0
1692038400000|2023-08-14 18:40:00|169.02|166.62|169.12|166.72|169.33|166.93|168.21|165.81|0
1692038700000|2023-08-14 18:45:00|169.02|166.62|168.51|166.11|169.63|167.23|168.11|165.71|0
1692039000000|2023-08-14 18:50:00|168.61|166.21|167.7|165.3|169.02|166.62|167.5|165.1|0
1692039300000|2023-08-14 18:55:00|167.8|165.4|168.2|165.8|168.41|166.01|167.8|165.4|0
1692039600000|2023-08-14 19:00:00|168.1|165.7|167.8|165.4|168.61|166.21|167.39|164.99|0
1692039900000|2023-08-14 19:05:00|167.7|165.3|168.61|166.21|169.22|166.82|167.59|165.19|0
1692040200000|2023-08-14 19:10:00|168.71|166.31|167.79|165.39|169.12|166.72|167.79|165.39|0
1692040500000|2023-08-14 19:15:00|167.69|165.29|167.49|165.09|168.3|165.9|167.39|164.99|0
1692040800000|2023-08-14 19:20:00|167.39|164.99|167.39|164.99|167.39|164.99|166.58|164.18|0
1692041100000|2023-08-14 19:25:00|167.28|164.88|167.89|165.49|168.3|165.9|166.88|164.48|0
1692041400000|2023-08-14 19:30:00|167.79|165.39|167.89|165.49|168.4|166|167.69|165.29|0
1692041700000|2023-08-14 19:35:00|167.99|165.59|166.88|164.48|167.99|165.59|166.78|164.38|0
1692042000000|2023-08-14 19:40:00|166.98|164.58|165.17|162.77|166.98|164.58|165.17|162.77|0
1692042300000|2023-08-14 19:45:00|165.07|162.67|166.07|163.67|166.47|164.07|165.07|162.67|0
1692042600000|2023-08-14 19:50:00|165.87|163.47|165.86|163.46|166.87|164.47|165.76|163.36|0
1692042900000|2023-08-14 19:55:00|165.66|163.26|162.77|160.37|165.86|163.46|162.77|160.37|0
1692043200000|2023-08-14 20:00:00|162.97|160.57|162.67|160.27|163.17|160.77|162.47|160.07|0
1692043500000|2023-08-14 20:05:00|162.77|160.37|162.87|160.47|162.87|160.47|162.67|160.27|0
1692043800000|2023-08-14 20:10:00|162.77|160.37|162.87|160.47|162.97|160.57|162.67|160.27|0
1692044100000|2023-08-14 20:15:00|163.07|160.27|163.16|160.36|163.36|160.56|163.06|160.26|0
1692044400000|2023-08-14 20:20:00|163.26|160.46|163.06|160.26|163.26|160.46|163.06|160.26|0
1692044700000|2023-08-14 20:25:00|163.01|160.21|162.86|160.06|163.16|160.36|162.86|160.06|0
1692045000000|2023-08-14 20:30:00|162.96|160.16|162.96|160.16|163.16|160.36|162.86|160.06|0
1692045300000|2023-08-14 20:35:00|162.91|160.11|162.96|160.16|162.96|160.16|162.86|160.06|0
1692045600000|2023-08-14 20:40:00|162.86|160.06|162.96|160.16|162.96|160.16|162.86|160.06|0
1692045900000|2023-08-14 20:45:00|162.86|160.06|163.05|160.25|163.05|160.25|162.86|160.06|0
1692046200000|2023-08-14 20:50:00|162.95|160.15|163.15|160.35|163.15|160.35|162.95|160.15|0
1692046500000|2023-08-14 20:55:00|163.05|160.25|162.9|160.1|163.15|160.35|162.75|159.95|0
1692046800000|2023-08-14 21:00:00|162.97|160.17|162.81|160.01|162.97|160.17|162.68|159.88|0
1692047100000|2023-08-14 21:05:00|162.8|160|162.81|160.01|162.88|160.08|162.8|160|0
1692047400000|2023-08-14 21:10:00|162.88|160.08|162.99|160.19|163.05|160.25|162.84|160.04|0
1692047700000|2023-08-14 21:15:00|163.01|160.21|163.01|160.21|163.14|160.34|162.99|160.19|0
1692048000000|2023-08-14 21:20:00|162.99|160.19|162.9|160.1|163.06|160.26|162.9|160.1|0
1692048300000|2023-08-14 21:25:00|162.89|160.09|162.99|160.19|162.99|160.19|162.89|160.09|0
1692048600000|2023-08-14 21:30:00|162.97|160.17|162.99|160.19|163.02|160.22|162.92|160.12|0
1692048900000|2023-08-14 21:35:00|162.92|160.12|162.91|160.11|162.92|160.12|162.91|160.11|0
1692049200000|2023-08-14 21:40:00|162.9|160.1|162.88|160.08|162.9|160.1|162.88|160.08|0
1692049500000|2023-08-14 21:45:00|162.87|160.07|162.87|160.07|163.03|160.23|162.87|160.07|0
1692049800000|2023-08-14 21:50:00|162.91|160.11|162.87|160.07|162.91|160.11|162.85|160.05|0
1692050100000|2023-08-14 21:55:00|162.82|160.02|162.79|159.99|162.95|160.15|162.79|159.99|0
1692050400000|2023-08-14 22:00:00|162.98|160.18|163.33|160.53|163.33|160.53|162.83|160.03|0
1692050700000|2023-08-14 22:05:00|163.38|160.58|163.03|160.23|163.62|160.82|162.73|159.93|0
1692051000000|2023-08-14 22:10:00|162.93|160.13|163.03|160.23|163.13|160.33|162.78|159.98|0
1692051300000|2023-08-14 22:15:00|162.93|160.13|162.73|159.93|163.12|160.32|162.73|159.93|0
1692051600000|2023-08-14 22:20:00|162.83|160.03|162.13|159.33|162.92|160.12|162.13|159.33|0
1692051900000|2023-08-14 22:25:00|162.03|159.23|161.15|158.35|162.03|159.23|161.05|158.25|0
1692052200000|2023-08-14 22:30:00|161.1|158.3|160.95|158.15|161.24|158.44|160.56|157.76|0
1692052500000|2023-08-14 22:35:00|160.9|158.1|160.85|158.05|161.14|158.34|160.85|158.05|0
1692052800000|2023-08-14 22:40:00|160.75|157.95|160.11|157.31|160.75|157.95|160.06|157.26|0
1692053100000|2023-08-14 22:45:00|160.06|157.26|159.96|157.16|160.36|157.56|159.87|157.07|0
1692053400000|2023-08-14 22:50:00|160.02|157.22|160.45|157.65|160.45|157.65|159.87|157.07|0
1692053700000|2023-08-14 22:55:00|160.35|157.55|160.25|157.45|160.35|157.55|160.06|157.26|0
1692054000000|2023-08-14 23:00:00|160.16|157.36|160.45|157.65|160.55|157.75|160.06|157.26|0
1692054300000|2023-08-14 23:05:00|160.55|157.75|160.94|158.14|161.13|158.33|160.45|157.65|0
1692054600000|2023-08-14 23:10:00|160.84|158.04|161.23|158.43|161.33|158.53|160.84|158.04|0
1692054900000|2023-08-14 23:15:00|161.13|158.33|161.13|158.33|161.23|158.43|161.03|158.23|0
1692055200000|2023-08-14 23:20:00|161.03|158.23|161.38|158.58|161.38|158.58|161.03|158.23|0
1692055500000|2023-08-14 23:25:00|161.32|158.52|161.42|158.62|161.67|158.87|161.32|158.52|0
1692055800000|2023-08-14 23:30:00|161.32|158.52|163.62|160.82|163.62|160.82|161.22|158.42|0
1692056100000|2023-08-14 23:35:00|163.72|160.92|163.12|160.32|163.72|160.92|162.98|160.18|0
1692056400000|2023-08-14 23:40:00|163.18|160.38|163.22|160.42|163.32|160.52|162.93|160.13|0
1692056700000|2023-08-14 23:45:00|163.32|160.52|163.32|160.52|163.71|160.91|163.22|160.42|0
1692057000000|2023-08-14 23:50:00|163.42|160.62|163.22|160.42|163.61|160.81|163.22|160.42|0
1692057300000|2023-08-14 23:55:00|163.17|160.37|163.46|160.66|163.46|160.66|163.12|160.32|0
1692057600000|2023-08-15 00:00:00|163.31|160.51|163.71|160.91|163.91|161.11|163.02|160.22|0
1692057900000|2023-08-15 00:05:00|163.61|160.81|163.21|160.41|163.71|160.91|163.12|160.32|0
1692058200000|2023-08-15 00:10:00|163.11|160.31|162.68|159.88|163.41|160.61|162.68|159.88|0
1692058500000|2023-08-15 00:15:00|162.63|159.83|163.07|160.27|163.17|160.37|162.63|159.83|0
1692058800000|2023-08-15 00:20:00|162.97|160.17|162.57|159.77|162.97|160.17|162.28|159.48|0
1692059100000|2023-08-15 00:25:00|162.47|159.67|162.67|159.87|162.97|160.17|162.47|159.67|0
1692059400000|2023-08-15 00:30:00|162.77|159.97|162.62|159.82|162.87|160.07|162.57|159.77|0
1692059700000|2023-08-15 00:35:00|162.57|159.77|162.21|159.41|162.67|159.87|162|159.2|0
1692060000000|2023-08-15 00:40:00|162.31|159.51|162.41|159.61|162.61|159.81|162.21|159.41|0
1692060300000|2023-08-15 00:45:00|162.31|159.51|162.41|159.61|162.61|159.81|162.11|159.31|0
1692060600000|2023-08-15 00:50:00|162.51|159.71|162.31|159.51|162.51|159.71|162.21|159.41|0
1692060900000|2023-08-15 00:55:00|162.41|159.61|162.31|159.51|162.5|159.7|162.21|159.41|0
1692061200000|2023-08-15 01:00:00|162.21|159.41|162.21|159.41|162.6|159.8|162.11|159.31|0
1692061500000|2023-08-15 01:05:00|162.3|159.5|162.3|159.5|162.5|159.7|162.11|159.31|0
1692061800000|2023-08-15 01:10:00|162.2|159.4|162.4|159.6|162.5|159.7|162.2|159.4|0
1692062100000|2023-08-15 01:15:00|162.5|159.7|162.4|159.6|162.69|159.89|162.3|159.5|0
1692062400000|2023-08-15 01:20:00|162.45|159.65|161.22|158.42|162.5|159.7|161.12|158.32|0
1692062700000|2023-08-15 01:25:00|161.02|158.22|160.24|157.44|161.02|158.22|159.46|156.66|0
1692063000000|2023-08-15 01:30:00|160.14|157.34|161.61|158.81|161.61|158.81|159.95|157.15|0
1692063300000|2023-08-15 01:35:00|161.7|158.9|162.1|159.3|162.39|159.59|161.61|158.81|0
1692063600000|2023-08-15 01:40:00|162.05|159.25|161.51|158.71|162.19|159.39|161.02|158.22|0
1692063900000|2023-08-15 01:45:00|161.36|158.56|160.43|157.63|161.6|158.8|160.23|157.43|0
1692064200000|2023-08-15 01:50:00|160.23|157.43|160.33|157.53|160.33|157.53|159.45|156.65|0
1692064500000|2023-08-15 01:55:00|160.43|157.63|160.52|157.72|160.72|157.92|160.23|157.43|0
1692064800000|2023-08-15 02:00:00|160.47|157.67|161.2|158.4|161.3|158.5|160.47|157.67|0
1692065100000|2023-08-15 02:05:00|161.4|158.6|161.79|158.99|162.09|159.29|161.3|158.5|0
1692065400000|2023-08-15 02:10:00|161.69|158.89|161.89|159.09|162.09|159.29|161.59|158.79|0
1692065700000|2023-08-15 02:15:00|161.84|159.04|161.74|158.94|162.18|159.38|161.59|158.79|0
1692066000000|2023-08-15 02:20:00|161.79|158.99|161.59|158.79|161.98|159.18|161|158.2|0
1692066300000|2023-08-15 02:25:00|161.69|158.89|161.15|158.35|161.69|158.89|160.71|157.91|0
1692066600000|2023-08-15 02:30:00|161.1|158.3|160.61|157.81|161.1|158.3|160.51|157.71|0
1692066900000|2023-08-15 02:35:00|160.71|157.91|161.09|158.29|161.09|158.29|160.31|157.51|0
1692067200000|2023-08-15 02:40:00|161|158.2|160.9|158.1|161.19|158.39|160.9|158.1|0
1692067500000|2023-08-15 02:45:00|160.8|158|161.19|158.39|161.19|158.39|160.7|157.9|0
1692067800000|2023-08-15 02:50:00|161.29|158.49|161.38|158.58|161.68|158.88|161.29|158.49|0
1692068100000|2023-08-15 02:55:00|161.34|158.54|161.53|158.73|161.68|158.88|161.29|158.49|0
1692068400000|2023-08-15 03:00:00|161.48|158.68|161.28|158.48|161.58|158.78|161.18|158.38|0
1692068700000|2023-08-15 03:05:00|161.38|158.58|161.38|158.58|161.48|158.68|161.28|158.48|0
1692069000000|2023-08-15 03:10:00|161.48|158.68|161.08|158.28|161.57|158.77|161.08|158.28|0
1692069300000|2023-08-15 03:15:00|160.99|158.19|161.28|158.48|161.28|158.48|160.89|158.09|0
1692069600000|2023-08-15 03:20:00|161.47|158.67|160.88|158.08|161.47|158.67|160.88|158.08|0
1692069900000|2023-08-15 03:25:00|160.98|158.18|160.69|157.89|161.08|158.28|160.59|157.79|0
1692070200000|2023-08-15 03:30:00|160.78|157.98|161.27|158.47|161.27|158.47|160.78|157.98|0
1692070500000|2023-08-15 03:35:00|161.17|158.37|160.98|158.18|161.37|158.57|160.98|158.18|0
1692070800000|2023-08-15 03:40:00|161.07|158.27|161.27|158.47|161.27|158.47|160.98|158.18|0
1692071100000|2023-08-15 03:45:00|161.17|158.37|160.88|158.08|161.17|158.37|160.78|157.98|0
1692071400000|2023-08-15 03:50:00|160.68|157.88|160.78|157.98|160.78|157.98|160.48|157.68|0
1692071700000|2023-08-15 03:55:00|160.68|157.88|160.38|157.58|160.68|157.88|160.38|157.58|0
1692072000000|2023-08-15 04:00:00|160.48|157.68|159.99|157.19|160.58|157.78|159.99|157.19|0
1692072300000|2023-08-15 04:05:00|159.89|157.09|160.19|157.39|160.28|157.48|159.89|157.09|0
1692072600000|2023-08-15 04:10:00|160.28|157.48|160.38|157.58|160.48|157.68|160.28|157.48|0
1692072900000|2023-08-15 04:15:00|160.43|157.63|160.33|157.53|160.57|157.77|160.33|157.53|0
1692073200000|2023-08-15 04:20:00|160.38|157.58|160.38|157.58|160.47|157.67|160.38|157.58|0
1692073500000|2023-08-15 04:25:00|160.47|157.67|160.37|157.57|160.47|157.67|160.18|157.38|0
1692073800000|2023-08-15 04:30:00|160.47|157.67|160.57|157.77|160.76|157.96|160.47|157.67|0
1692074100000|2023-08-15 04:35:00|160.47|157.67|160.66|157.86|160.66|157.86|160.47|157.67|0
1692074400000|2023-08-15 04:40:00|160.57|157.77|160.66|157.86|160.86|158.06|160.57|157.77|0
1692074700000|2023-08-15 04:45:00|160.71|157.91|160.56|157.76|160.71|157.91|160.46|157.66|0
1692075000000|2023-08-15 04:50:00|160.46|157.66|160.37|157.57|160.46|157.66|160.27|157.47|0
1692075300000|2023-08-15 04:55:00|160.27|157.47|160.56|157.76|160.56|157.76|160.27|157.47|0
1692075600000|2023-08-15 05:00:00|160.46|157.66|160.95|158.15|160.95|158.15|160.46|157.66|0
1692075900000|2023-08-15 05:05:00|160.85|158.05|161.04|158.24|161.14|158.34|160.85|158.05|0
1692076200000|2023-08-15 05:10:00|161.14|158.34|160.75|157.95|161.24|158.44|160.65|157.85|0
1692076500000|2023-08-15 05:15:00|160.85|158.05|160.06|157.26|160.94|158.14|160.06|157.26|0
1692076800000|2023-08-15 05:20:00|160.16|157.36|160.55|157.75|160.94|158.14|160.16|157.36|0
1692077100000|2023-08-15 05:25:00|160.45|157.65|160.84|158.04|160.84|158.04|160.35|157.55|0
1692077400000|2023-08-15 05:30:00|160.94|158.14|161.23|158.43|161.23|158.43|160.94|158.14|0
1692077700000|2023-08-15 05:35:00|161.33|158.53|162.01|159.21|162.21|159.41|161.33|158.53|0
1692078000000|2023-08-15 05:40:00|162.11|159.31|161.42|158.62|162.11|159.31|161.33|158.53|0
1692078300000|2023-08-15 05:45:00|161.33|158.53|161.52|158.72|161.72|158.92|161.23|158.43|0
1692078600000|2023-08-15 05:50:00|161.62|158.82|161.13|158.33|161.72|158.92|160.93|158.13|0
1692078900000|2023-08-15 05:55:00|161.22|158.42|161.13|158.33|161.42|158.62|161.13|158.33|0
1692079200000|2023-08-15 06:00:00|161.32|158.52|160.63|157.83|161.32|158.52|159.95|157.15|0
1692079500000|2023-08-15 06:05:00|160.73|157.93|161.51|159.11|161.51|159.11|160.34|157.93|0
1692079800000|2023-08-15 06:10:00|161.41|159.01|161.21|158.81|161.51|159.11|161.02|158.62|0
1692080100000|2023-08-15 06:15:00|161.12|158.72|161.31|158.91|161.8|159.4|161.12|158.72|0
1692080400000|2023-08-15 06:20:00|161.41|159.01|160.92|158.52|161.41|159.01|160.62|158.22|0
1692080700000|2023-08-15 06:25:00|160.82|158.42|161.26|158.86|162.38|159.98|160.82|158.42|0
1692081000000|2023-08-15 06:30:00|161.36|158.96|161.56|159.16|161.85|159.45|161.36|158.96|0
1692081300000|2023-08-15 06:35:00|161.46|159.06|162.14|159.74|162.24|159.84|161.46|159.06|0
1692081600000|2023-08-15 06:40:00|162.24|159.84|162.83|160.43|162.83|160.43|162.24|159.84|0
1692081900000|2023-08-15 06:45:00|162.73|160.33|162.73|160.33|162.93|160.53|162.59|160.19|0
1692082200000|2023-08-15 06:50:00|162.63|160.23|162.83|160.43|162.83|160.43|162.49|160.09|0
1692082500000|2023-08-15 06:55:00|162.93|160.53|163.12|160.72|163.22|160.82|162.73|160.33|0
1692082800000|2023-08-15 07:00:00|163.22|160.82|162.33|159.93|163.22|160.82|162.33|159.93|0
1692083100000|2023-08-15 07:05:00|162.53|160.13|162.43|160.03|163.12|160.72|162.04|159.64|0
1692083400000|2023-08-15 07:10:00|162.53|160.13|163.22|160.82|163.52|161.12|162.53|160.13|0
1692083700000|2023-08-15 07:15:00|163.12|160.72|163.02|160.62|163.41|161.01|162.62|160.22|0
1692084000000|2023-08-15 07:20:00|163.12|160.72|165.8|163.4|165.9|163.5|163.12|160.72|0
1692084300000|2023-08-15 07:25:00|166|163.6|167.31|164.91|167.61|165.21|166|163.6|0
1692084600000|2023-08-15 07:30:00|167.41|165.01|170.25|167.85|170.25|167.85|167.41|165.01|0
1692084900000|2023-08-15 07:35:00|170.45|168.05|170.65|168.25|171.27|168.87|169.33|166.93|0
1692085200000|2023-08-15 07:40:00|170.76|168.36|170.45|168.05|171.27|168.87|169.53|167.13|0
1692085500000|2023-08-15 07:45:00|170.75|168.35|170.92|168.52|171.29|168.89|167.2|164.8|0
1692085800000|2023-08-15 07:50:00|170.81|168.41|172.57|170.17|172.77|170.37|170.61|168.21|0
1692086100000|2023-08-15 07:55:00|172.67|170.27|173.08|170.68|173.08|170.68|172.36|169.96|0
1692086400000|2023-08-15 08:00:00|172.77|170.37|173.7|171.3|174.32|171.92|172.77|170.37|0
1692086700000|2023-08-15 08:05:00|173.59|171.19|173.59|171.19|174.63|172.23|173.49|171.09|0
1692087000000|2023-08-15 08:10:00|173.49|171.09|173.08|170.68|174.21|171.81|172.97|170.57|0
1692087300000|2023-08-15 08:15:00|173.18|170.78|173.07|170.67|173.8|171.4|172.77|170.37|0
1692087600000|2023-08-15 08:20:00|173.02|170.62|173.59|171.19|173.9|171.5|173.02|170.62|0
1692087900000|2023-08-15 08:25:00|173.48|171.08|173.86|171.46|173.9|171.5|172.76|170.36|0
1692088200000|2023-08-15 08:30:00|173.96|171.56|174.42|172.02|174.79|172.39|173.96|171.56|0
1692088500000|2023-08-15 08:35:00|174.37|171.97|172.62|170.22|174.58|172.18|171.9|169.5|0
1692088800000|2023-08-15 08:40:00|172.72|170.32|171.9|169.5|173.13|170.73|171.7|169.3|0
1692089100000|2023-08-15 08:45:00|172|169.6|172.31|169.91|172.46|170.06|171.59|169.19|0
1692089400000|2023-08-15 08:50:00|172.21|169.81|171.49|169.09|172.31|169.91|171.18|168.78|0
1692089700000|2023-08-15 08:55:00|171.44|169.04|171.28|168.88|171.49|169.09|170.77|168.37|0
1692090000000|2023-08-15 09:00:00|171.38|168.98|172.41|170.01|172.51|170.11|171.34|168.94|0
1692090300000|2023-08-15 09:05:00|172.4|170|172.1|169.7|172.92|170.52|171.99|169.59|0
1692090600000|2023-08-15 09:10:00|171.99|169.59|173.63|171.23|173.63|171.23|171.99|169.59|0
1692090900000|2023-08-15 09:15:00|173.74|171.34|172.6|170.2|173.94|171.54|172.6|170.2|0
1692091200000|2023-08-15 09:20:00|172.71|170.31|171.1|168.7|172.71|170.31|171|168.6|0
1692091500000|2023-08-15 09:25:00|171|168.6|171.46|169.06|171.82|169.42|170.39|167.99|0
1692091800000|2023-08-15 09:30:00|171.41|169.01|170.79|168.39|171.71|169.31|170.54|168.14|0
1692092100000|2023-08-15 09:35:00|170.89|168.49|170.79|168.39|171.15|168.75|170.49|168.09|0
1692092400000|2023-08-15 09:40:00|170.74|168.34|171.71|169.31|171.91|169.51|170.48|168.08|0
1692092700000|2023-08-15 09:45:00|171.61|169.21|171.5|169.1|172.32|169.92|171.5|169.1|0
1692093000000|2023-08-15 09:50:00|171.45|169.05|172.32|169.92|172.58|170.18|171.4|169|0
1692093300000|2023-08-15 09:55:00|172.22|169.82|172.32|169.92|172.53|170.13|171.71|169.31|0
1692093600000|2023-08-15 10:00:00|172.42|170.02|173.19|170.79|173.19|170.79|171.4|169|0
1692093900000|2023-08-15 10:05:00|173.14|170.74|173.51|171.11|173.71|171.31|172.52|170.12|0
1692094200000|2023-08-15 10:10:00|173.72|171.32|173.3|170.9|174.13|171.73|173.2|170.8|0
1692094500000|2023-08-15 10:15:00|173.2|170.8|175.48|173.08|175.69|173.29|173.2|170.8|0
1692094800000|2023-08-15 10:20:00|175.69|173.29|176.31|173.91|176.52|174.12|175.17|172.77|0
1692095100000|2023-08-15 10:25:00|176.21|173.81|176.1|173.7|176.21|173.81|175.48|173.08|0
1692095400000|2023-08-15 10:30:00|176.31|173.91|175.89|173.49|176.83|174.43|175.89|173.49|0
1692095700000|2023-08-15 10:35:00|175.79|173.39|175.37|172.97|176.2|173.8|175.16|172.76|0
1692096000000|2023-08-15 10:40:00|175.26|172.86|175.78|173.38|176.15|173.75|175.26|172.86|0
1692096300000|2023-08-15 10:45:00|175.06|172.66|175.63|173.23|176.63|174.23|174.8|172.4|0
1692096600000|2023-08-15 10:50:00|175.53|173.13|175.42|173.02|175.84|173.44|175.01|172.61|0
1692096900000|2023-08-15 10:55:00|175.32|172.92|174.49|172.09|175.74|173.34|174.49|172.09|0
1692097200000|2023-08-15 11:00:00|174.59|172.19|175.53|173.13|175.53|173.13|174.49|172.09|0
1692097500000|2023-08-15 11:05:00|175.94|173.54|174.95|172.55|176.78|174.38|174.9|172.5|0
1692097800000|2023-08-15 11:10:00|174.9|172.5|175|172.6|175.21|172.81|174.59|172.19|0
1692098100000|2023-08-15 11:15:00|174.95|172.55|175.31|172.91|175.52|173.12|174.59|172.19|0
1692098400000|2023-08-15 11:20:00|175.42|173.02|174.38|171.98|175.52|173.12|174.27|171.87|0
1692098700000|2023-08-15 11:25:00|174.27|171.87|174.37|171.97|174.64|172.24|174.27|171.87|0
1692099000000|2023-08-15 11:30:00|174.48|172.08|174.27|171.87|174.69|172.29|174.17|171.77|0
1692099300000|2023-08-15 11:35:00|174.37|171.97|175.72|173.32|175.83|173.43|174.06|171.66|0
1692099600000|2023-08-15 11:40:00|175.83|173.43|176.24|173.84|177.29|174.89|175.83|173.43|0
1692099900000|2023-08-15 11:45:00|176.45|174.05|177.08|174.68|177.5|175.1|176.35|173.95|0
1692100200000|2023-08-15 11:50:00|177.18|174.78|177.55|175.15|177.81|175.41|177.18|174.78|0
1692100500000|2023-08-15 11:55:00|177.5|175.1|177.28|174.88|178.34|175.94|177.18|174.78|0
1692100800000|2023-08-15 12:00:00|177.39|174.99|177.6|175.2|178.55|176.15|177.07|174.67|0
1692101100000|2023-08-15 12:05:00|177.44|175.04|177.07|174.67|177.49|175.09|176.55|174.15|0
1692101400000|2023-08-15 12:10:00|177.18|174.78|175.92|173.52|177.81|175.41|175.92|173.52|0
1692101700000|2023-08-15 12:15:00|176.02|173.62|176.23|173.83|176.44|174.04|175.61|173.21|0
1692102000000|2023-08-15 12:20:00|176.13|173.73|176.23|173.83|176.65|174.25|175.81|173.41|0
1692102300000|2023-08-15 12:25:00|176.12|173.72|175.18|172.78|176.12|173.72|174.93|172.53|0
1692102600000|2023-08-15 12:30:00|175.29|172.89|176.02|173.62|178.96|176.56|175.29|172.89|0
1692102900000|2023-08-15 12:35:00|176.07|173.67|176.64|174.24|176.64|174.24|174.2|171.8|0
1692103200000|2023-08-15 12:40:00|176.75|174.35|175.6|173.2|176.96|174.56|175.49|173.09|0
1692103500000|2023-08-15 12:45:00|175.49|173.09|175.28|172.88|175.8|173.4|174.76|172.36|0
1692103800000|2023-08-15 12:50:00|175.07|172.67|176.53|174.13|176.74|174.34|175.07|172.67|0
1692104100000|2023-08-15 12:55:00|176.32|173.92|176.95|174.55|177.16|174.76|175.9|173.5|0
1692104400000|2023-08-15 13:00:00|177.05|174.65|175.9|173.5|177.37|174.97|175.9|173.5|0
1692104700000|2023-08-15 13:05:00|175.8|173.4|174.75|172.35|175.8|173.4|174.55|172.15|0
1692105000000|2023-08-15 13:10:00|174.65|172.25|173.82|171.42|174.65|172.25|173.72|171.32|0
1692105300000|2023-08-15 13:15:00|173.92|171.52|172.17|169.77|173.92|171.52|171.66|169.26|0
1692105600000|2023-08-15 13:20:00|172.27|169.87|171.86|169.46|172.58|170.18|171.76|169.36|0
1692105900000|2023-08-15 13:25:00|171.96|169.56|172.27|169.87|173.2|170.8|171.96|169.56|0
1692106200000|2023-08-15 13:30:00|172.17|169.77|171.63|169.23|173.61|171.21|170.43|168.03|0
1692106500000|2023-08-15 13:35:00|171.43|169.03|171.12|168.72|173.28|170.88|171.12|168.72|0
1692106800000|2023-08-15 13:40:00|171.07|168.67|174.72|172.32|174.83|172.43|171.07|168.67|0
1692107100000|2023-08-15 13:45:00|174.82|172.42|176.49|174.09|177.22|174.82|174.82|172.42|0
1692107400000|2023-08-15 13:50:00|176.7|174.3|175.13|172.73|176.7|174.3|173.99|171.59|0
1692107700000|2023-08-15 13:55:00|175.24|172.84|176.67|174.27|177.09|174.69|173.79|171.39|0
1692108000000|2023-08-15 14:00:00|176.88|174.48|178.45|176.05|178.45|176.05|176.88|174.48|0
1692108300000|2023-08-15 14:05:00|178.87|176.47|181.65|179.25|182.72|180.32|178.87|176.47|0
1692108600000|2023-08-15 14:10:00|181.76|179.36|181.86|179.46|182.02|179.62|180.48|178.08|0
1692108900000|2023-08-15 14:15:00|181.97|179.57|181.43|179.03|182.07|179.67|180.8|178.4|0
1692109200000|2023-08-15 14:20:00|181.65|179.25|182.82|180.42|183.03|180.63|179.63|177.23|0
1692109500000|2023-08-15 14:25:00|182.71|180.31|181.75|179.35|183.25|180.85|181.64|179.24|0
1692109800000|2023-08-15 14:30:00|182.39|179.99|183.67|181.27|184.21|181.81|181.54|179.14|0
1692110100000|2023-08-15 14:35:00|183.57|181.17|182.07|179.67|184.21|181.81|181.96|179.56|0
1692110400000|2023-08-15 14:40:00|182.17|179.77|181.1|178.7|183.03|180.63|180.89|178.49|0
1692110700000|2023-08-15 14:45:00|181.21|178.81|180.78|178.38|181.32|178.92|179.62|177.22|0
1692111000000|2023-08-15 14:50:00|181|178.6|181.74|179.34|181.74|179.34|180.25|177.85|0
1692111300000|2023-08-15 14:55:00|181.85|179.45|182.27|179.87|182.38|179.98|180.89|178.49|0
1692111600000|2023-08-15 15:00:00|182.38|179.98|179.08|176.68|182.38|179.98|179.08|176.68|0
1692111900000|2023-08-15 15:05:00|179.19|176.79|178.87|176.47|179.72|177.32|178.35|175.95|0
1692112200000|2023-08-15 15:10:00|178.77|176.37|178.24|175.84|179.19|176.79|177.72|175.32|0
1692112500000|2023-08-15 15:15:00|178.03|175.63|178.55|176.15|179.29|176.89|177.92|175.52|0
1692112800000|2023-08-15 15:20:00|178.66|176.26|180.35|177.95|180.67|178.27|178.66|176.26|0
1692113100000|2023-08-15 15:25:00|180.24|177.84|178.34|175.94|180.98|178.58|177.92|175.52|0
1692113400000|2023-08-15 15:30:00|178.55|176.15|178.23|175.83|178.86|176.46|177.92|175.52|0
1692113700000|2023-08-15 15:35:00|178.39|175.99|176.58|174.18|178.84|176.44|176.37|173.97|0
1692114000000|2023-08-15 15:40:00|176.68|174.28|177.73|175.33|177.84|175.44|176.37|173.97|0
1692114300000|2023-08-15 15:45:00|177.84|175.44|177.73|175.33|178.68|176.28|177.42|175.02|0
1692114600000|2023-08-15 15:50:00|177.52|175.12|177.73|175.33|177.94|175.54|176.99|174.59|0
1692114900000|2023-08-15 15:55:00|177.83|175.43|176.57|174.17|177.83|175.43|176.57|174.17|0
1692115200000|2023-08-15 16:00:00|176.47|174.07|177.31|174.91|177.73|175.33|175.74|173.34|0
1692115500000|2023-08-15 16:05:00|177.41|175.01|179.31|176.91|179.84|177.44|176.89|174.49|0
1692115800000|2023-08-15 16:10:00|179.41|177.01|179.2|176.8|180.37|177.97|178.57|176.17|0
1692116100000|2023-08-15 16:15:00|179.3|176.9|178.35|175.95|180.31|177.91|178.25|175.85|0
1692116400000|2023-08-15 16:20:00|178.46|176.06|177.93|175.53|178.77|176.37|177.61|175.21|0
1692116700000|2023-08-15 16:25:00|178.03|175.63|178.56|176.16|179.3|176.9|178.03|175.63|0
1692117000000|2023-08-15 16:30:00|178.45|176.05|178.27|175.87|178.98|176.58|177.11|174.71|0
1692117300000|2023-08-15 16:35:00|178.38|175.98|178.06|175.66|178.7|176.3|177.43|175.03|0
1692117600000|2023-08-15 16:40:00|178.16|175.76|179.12|176.72|179.33|176.93|178.06|175.66|0
1692117900000|2023-08-15 16:45:00|179.22|176.82|179.97|177.57|180.29|177.89|178.48|176.08|0
1692118200000|2023-08-15 16:50:00|180.08|177.68|180.07|177.67|180.61|178.21|179.65|177.25|0
1692118500000|2023-08-15 16:55:00|180.18|177.78|179.33|176.93|180.71|178.31|178.9|176.5|0
1692118800000|2023-08-15 17:00:00|179.43|177.03|179.64|177.24|180.07|177.67|178.79|176.39|0
1692119100000|2023-08-15 17:05:00|179.75|177.35|179.96|177.56|180.5|178.1|179.54|177.14|0
1692119400000|2023-08-15 17:10:00|180.07|177.67|178.15|175.75|180.18|177.78|177.94|175.54|0
1692119700000|2023-08-15 17:15:00|178.05|175.65|178.04|175.64|178.26|175.86|177.2|174.8|0
1692120000000|2023-08-15 17:20:00|178.15|175.75|177.73|175.33|178.47|176.07|177.3|174.9|0
1692120300000|2023-08-15 17:25:00|177.83|175.43|177.72|175.32|177.94|175.54|176.99|174.59|0
1692120600000|2023-08-15 17:30:00|177.62|175.22|179.42|177.02|179.63|177.23|177.51|175.11|0
1692120900000|2023-08-15 17:35:00|179.21|176.81|179.84|177.44|180.06|177.66|178.78|176.38|0
1692121200000|2023-08-15 17:40:00|179.95|177.55|180.59|178.19|181.23|178.83|179.84|177.44|0
1692121500000|2023-08-15 17:45:00|180.7|178.3|180.59|178.19|180.91|178.51|179.31|176.91|0
1692121800000|2023-08-15 17:50:00|180.48|178.08|180.16|177.76|180.48|178.08|179.52|177.12|0
1692122100000|2023-08-15 17:55:00|180.27|177.87|179.73|177.33|180.69|178.29|179.31|176.91|0
1692122400000|2023-08-15 18:00:00|179.62|177.22|180.16|177.76|180.37|177.97|179.2|176.8|0
1692122700000|2023-08-15 18:05:00|180.26|177.86|179.62|177.22|180.58|178.18|179.41|177.01|0
1692123000000|2023-08-15 18:10:00|179.73|177.33|179.73|177.33|179.89|177.49|179.09|176.69|0
1692123300000|2023-08-15 18:15:00|179.94|177.54|179.62|177.22|180.26|177.86|179.19|176.79|0
1692123600000|2023-08-15 18:20:00|179.51|177.11|180.79|178.39|181.11|178.71|179.4|177|0
1692123900000|2023-08-15 18:25:00|181.01|178.61|180.36|177.96|181.01|178.61|180.15|177.75|0
1692124200000|2023-08-15 18:30:00|180.25|177.85|178.76|176.36|180.47|178.07|178.44|176.04|0
1692124500000|2023-08-15 18:35:00|178.66|176.26|178.65|176.25|179.29|176.89|178.44|176.04|0
1692124800000|2023-08-15 18:40:00|178.76|176.36|177.8|175.4|178.87|176.47|177.7|175.3|0
1692125100000|2023-08-15 18:45:00|177.7|175.3|178.44|176.04|178.54|176.14|177.28|174.88|0
1692125400000|2023-08-15 18:50:00|178.54|176.14|178.33|175.93|178.76|176.36|178.01|175.61|0
1692125700000|2023-08-15 18:55:00|178.44|176.04|178.75|176.35|179.71|177.31|178.01|175.61|0
1692126000000|2023-08-15 19:00:00|178.86|176.46|179.5|177.1|179.71|177.31|178.54|176.14|0
1692126300000|2023-08-15 19:05:00|179.39|176.99|179.49|177.09|179.92|177.52|179.07|176.67|0
1692126600000|2023-08-15 19:10:00|179.34|176.94|180.35|177.95|180.45|178.05|178.43|176.03|0
1692126900000|2023-08-15 19:15:00|180.45|178.05|180.02|177.62|180.88|178.48|179.7|177.3|0
1692127200000|2023-08-15 19:20:00|180.24|177.84|181.52|179.12|181.74|179.34|180.02|177.62|0
1692127500000|2023-08-15 19:25:00|181.63|179.23|185.85|183.45|185.85|183.45|181.41|179.01|0
1692127800000|2023-08-15 19:30:00|186.62|184.22|184.62|182.22|186.62|184.22|182.73|180.33|0
1692128100000|2023-08-15 19:35:00|184.52|182.12|186.37|183.97|186.37|183.97|184.3|181.9|0
1692128400000|2023-08-15 19:40:00|186.48|184.08|187.02|184.62|187.24|184.84|186.04|183.64|0
1692128700000|2023-08-15 19:45:00|186.91|184.51|185.6|183.2|187.13|184.73|184.95|182.55|0
1692129000000|2023-08-15 19:50:00|185.93|183.53|184.62|182.22|186.15|183.75|183.86|181.46|0
1692129300000|2023-08-15 19:55:00|184.84|182.44|184.07|181.67|184.84|182.44|182.45|180.05|0
1692129600000|2023-08-15 20:00:00|184.29|181.89|184.61|182.21|185.27|182.87|183.64|181.24|0
1692129900000|2023-08-15 20:05:00|184.72|182.32|184.29|181.89|185.27|182.87|184.29|181.89|0
1692130200000|2023-08-15 20:10:00|184.18|181.78|184.5|182.1|184.61|182.21|183.74|181.34|0
1692130500000|2023-08-15 20:15:00|184.59|181.79|184.59|181.79|184.92|182.12|184.27|181.47|0
1692130800000|2023-08-15 20:20:00|184.37|181.57|184.37|181.57|184.59|181.79|184.26|181.46|0
1692131100000|2023-08-15 20:25:00|184.48|181.68|184.37|181.57|184.48|181.68|184.16|181.36|0
1692131400000|2023-08-15 20:30:00|184.48|181.68|184.59|181.79|184.59|181.79|184.37|181.57|0
1692131700000|2023-08-15 20:35:00|184.48|181.68|184.8|182|184.91|182.11|184.48|181.68|0
1692132000000|2023-08-15 20:40:00|184.91|182.11|184.69|181.89|184.91|182.11|184.69|181.89|0
1692132300000|2023-08-15 20:45:00|184.58|181.78|184.58|181.78|184.69|181.89|184.58|181.78|0
1692132600000|2023-08-15 20:50:00|184.69|181.89|184.69|181.89|184.69|181.89|184.69|181.89|0
1692132900000|2023-08-15 20:55:00|184.74|181.94|184.96|182.16|185.01|182.21|184.69|181.89|0
1692133200000|2023-08-15 21:00:00|184.92|182.12|184.82|182.02|184.92|182.12|184.76|181.96|0
1692133500000|2023-08-15 21:05:00|184.79|181.99|184.85|182.05|184.89|182.09|184.79|181.99|0
1692133800000|2023-08-15 21:10:00|184.81|182.01|184.85|182.05|184.89|182.09|184.81|182.01|0
1692134100000|2023-08-15 21:15:00|184.8|182|184.84|182.04|184.85|182.05|184.8|182|0
1692134400000|2023-08-15 21:20:00|184.75|181.95|184.8|182|184.82|182.02|184.75|181.95|0
1692134700000|2023-08-15 21:25:00|184.88|182.08|184.74|181.94|184.88|182.08|184.56|181.76|0
1692135000000|2023-08-15 21:30:00|184.72|181.92|184.61|181.81|184.72|181.92|184.45|181.65|0
1692135300000|2023-08-15 21:35:00|184.41|181.61|184.65|181.85|184.69|181.89|184.41|181.61|0
1692135600000|2023-08-15 21:40:00|184.67|181.87|184.68|181.88|184.7|181.9|184.52|181.72|0
1692135900000|2023-08-15 21:45:00|184.54|181.74|184.65|181.85|184.68|181.88|184.54|181.74|0
1692136200000|2023-08-15 21:50:00|184.67|181.87|184.66|181.86|184.67|181.87|184.65|181.85|0
1692136500000|2023-08-15 21:55:00|184.65|181.85|184.64|181.84|184.68|181.88|184.6|181.8|0
1692136800000|2023-08-15 22:00:00|184.72|181.92|184.66|181.86|184.72|181.92|184.12|181.32|0
1692137100000|2023-08-15 22:05:00|184.56|181.76|184.88|182.08|184.99|182.19|184.5|181.7|0
1692137400000|2023-08-15 22:10:00|184.77|181.97|183.79|180.99|184.77|181.97|183.79|180.99|0
1692137700000|2023-08-15 22:15:00|183.85|181.05|183.9|181.1|184.12|181.32|183.79|180.99|0
1692138000000|2023-08-15 22:20:00|183.79|180.99|184.22|181.42|184.33|181.53|183.79|180.99|0
1692138300000|2023-08-15 22:25:00|184.12|181.32|184.22|181.42|184.44|181.64|184.11|181.31|0
1692138600000|2023-08-15 22:30:00|184.11|181.31|184.49|181.69|184.55|181.75|184|181.2|0
1692138900000|2023-08-15 22:35:00|184.55|181.75|184.33|181.53|185.09|182.29|184.17|181.37|0
1692139200000|2023-08-15 22:40:00|184.27|181.47|184.54|181.74|184.54|181.74|184.22|181.42|0
1692139500000|2023-08-15 22:45:00|184.43|181.63|184.32|181.52|184.43|181.63|184.32|181.52|0
1692139800000|2023-08-15 22:50:00|184.43|181.63|184.32|181.52|184.54|181.74|184.32|181.52|0
1692140100000|2023-08-15 22:55:00|184.21|181.41|184.1|181.3|184.21|181.41|183.99|181.19|0
1692140400000|2023-08-15 23:00:00|183.99|181.19|183.88|181.08|184.21|181.41|183.88|181.08|0
1692140700000|2023-08-15 23:05:00|183.99|181.19|184.1|181.3|184.1|181.3|183.88|181.08|0
1692141000000|2023-08-15 23:10:00|183.99|181.19|183.99|181.19|184.1|181.3|183.88|181.08|0
1692141300000|2023-08-15 23:15:00|183.94|181.14|183.88|181.08|183.99|181.19|183.77|180.97|0
1692141600000|2023-08-15 23:20:00|183.94|181.14|183.55|180.75|183.99|181.19|183.55|180.75|0
1692141900000|2023-08-15 23:25:00|183.44|180.64|183.55|180.75|183.66|180.86|183.44|180.64|0
1692142200000|2023-08-15 23:30:00|183.44|180.64|183.33|180.53|183.44|180.64|183.23|180.43|0
1692142500000|2023-08-15 23:35:00|183.23|180.43|183.12|180.32|183.44|180.64|183.01|180.21|0
1692142800000|2023-08-15 23:40:00|183.01|180.21|183.55|180.75|183.55|180.75|183.01|180.21|0
1692143100000|2023-08-15 23:45:00|183.44|180.64|183.49|180.69|183.65|180.85|183.22|180.42|0
1692143400000|2023-08-15 23:50:00|183.44|180.64|183.65|180.85|183.87|181.07|183.44|180.64|0
1692143700000|2023-08-15 23:55:00|183.54|180.74|183.43|180.63|183.65|180.85|183.32|180.52|0
1692144000000|2023-08-16 00:00:00|183.54|180.74|183.76|180.96|184.08|181.28|183.32|180.52|0
1692144300000|2023-08-16 00:05:00|183.86|181.06|184.19|181.39|184.3|181.5|183.54|180.74|0
1692144600000|2023-08-16 00:10:00|184.08|181.28|183.75|180.95|184.62|181.82|183.75|180.95|0
1692144900000|2023-08-16 00:15:00|183.86|181.06|183.32|180.52|184.19|181.39|183.32|180.52|0
1692145200000|2023-08-16 00:20:00|183.43|180.63|183.97|181.17|183.97|181.17|183.32|180.52|0
1692145500000|2023-08-16 00:25:00|183.86|181.06|184.51|181.71|184.62|181.82|183.75|180.95|0
1692145800000|2023-08-16 00:30:00|184.4|181.6|184.83|182.03|184.83|182.03|183.86|181.06|0
1692146100000|2023-08-16 00:35:00|184.94|182.14|185.37|182.57|185.38|182.58|184.94|182.14|0
1692146400000|2023-08-16 00:40:00|186.03|183.23|186.19|183.39|187.34|184.54|186.03|183.23|0
1692146700000|2023-08-16 00:45:00|186.25|183.45|184.93|182.13|186.25|183.45|184.83|182.03|0
1692147000000|2023-08-16 00:50:00|185.04|182.24|186.41|183.61|186.52|183.72|184.93|182.13|0
1692147300000|2023-08-16 00:55:00|186.3|183.5|186.84|184.04|187.06|184.26|185.87|183.07|0
1692147600000|2023-08-16 01:00:00|186.68|183.88|186.63|183.83|186.95|184.15|186.3|183.5|0
1692147900000|2023-08-16 01:05:00|186.73|183.93|186.62|183.82|186.84|184.04|186.41|183.61|0
1692148200000|2023-08-16 01:10:00|186.51|183.71|187.17|184.37|187.5|184.7|186.19|183.39|0
1692148500000|2023-08-16 01:15:00|186.95|184.15|187.17|184.37|187.6|184.8|186.73|183.93|0
1692148800000|2023-08-16 01:20:00|187.06|184.26|186.73|183.93|187.06|184.26|186.18|183.38|0
1692149100000|2023-08-16 01:25:00|186.84|184.04|185.75|182.95|186.84|184.04|185.75|182.95|0
1692149400000|2023-08-16 01:30:00|185.64|182.84|185.74|182.94|186.4|183.6|185.2|182.4|0
1692149700000|2023-08-16 01:35:00|185.85|183.05|185.8|183|186.18|183.38|185.63|182.83|0
1692150000000|2023-08-16 01:40:00|185.74|182.94|185.85|183.05|186.39|183.59|185.42|182.62|0
1692150300000|2023-08-16 01:45:00|185.74|182.94|185.96|183.16|186.28|183.48|185.63|182.83|0
1692150600000|2023-08-16 01:50:00|185.85|183.05|184.44|181.64|186.06|183.26|184.44|181.64|0
1692150900000|2023-08-16 01:55:00|184.55|181.75|186.06|183.26|186.17|183.37|184.55|181.75|0
1692151200000|2023-08-16 02:00:00|185.95|183.15|186.71|183.91|186.93|184.13|185.74|182.94|0
1692151500000|2023-08-16 02:05:00|186.6|183.8|185.3|182.5|186.71|183.91|185.3|182.5|0
1692151800000|2023-08-16 02:10:00|185.19|182.39|185.08|182.28|185.62|182.82|185.08|182.28|0
1692152100000|2023-08-16 02:15:00|184.97|182.17|185.08|182.28|185.19|182.39|184.65|181.85|0
1692152400000|2023-08-16 02:20:00|185.13|182.33|185.18|182.38|185.51|182.71|185.08|182.28|0
1692152700000|2023-08-16 02:25:00|185.29|182.49|185.07|182.27|185.4|182.6|184.86|182.06|0
1692153000000|2023-08-16 02:30:00|185.18|182.38|185.51|182.71|185.62|182.82|184.97|182.17|0
1692153300000|2023-08-16 02:35:00|185.4|182.6|185.4|182.6|185.61|182.81|185.18|182.38|0
1692153600000|2023-08-16 02:40:00|185.45|182.65|185.5|182.7|185.83|183.03|185.29|182.49|0
1692153900000|2023-08-16 02:45:00|185.56|182.76|185.28|182.48|185.56|182.76|184.96|182.16|0
1692154200000|2023-08-16 02:50:00|185.18|182.38|185.07|182.27|185.72|182.92|185.07|182.27|0
1692154500000|2023-08-16 02:55:00|185.12|182.32|185.82|183.02|185.82|183.02|185.12|182.32|0
1692154800000|2023-08-16 03:00:00|185.39|182.59|185.28|182.48|185.72|182.92|185.06|182.26|0
1692155100000|2023-08-16 03:05:00|185.17|182.37|185.33|182.53|185.39|182.59|184.58|181.78|0
1692155400000|2023-08-16 03:10:00|185.28|182.48|184.63|181.83|185.28|182.48|184.41|181.61|0
1692155700000|2023-08-16 03:15:00|184.57|181.77|184.73|181.93|184.95|182.15|184.52|181.72|0
1692156000000|2023-08-16 03:20:00|184.84|182.04|184.62|181.82|185.06|182.26|184.62|181.82|0
1692156300000|2023-08-16 03:25:00|184.68|181.88|184.73|181.93|185.05|182.25|184.62|181.82|0
1692156600000|2023-08-16 03:30:00|184.62|181.82|184.73|181.93|184.95|182.15|184.51|181.71|0
1692156900000|2023-08-16 03:35:00|184.84|182.04|184.62|181.82|184.84|182.04|184.62|181.82|0
1692157200000|2023-08-16 03:40:00|184.73|181.93|184.83|182.03|185.16|182.36|184.62|181.82|0
1692157500000|2023-08-16 03:45:00|184.72|181.92|184.94|182.14|184.94|182.14|184.62|181.82|0
1692157800000|2023-08-16 03:50:00|185.05|182.25|185.15|182.35|185.26|182.46|184.83|182.03|0
1692158100000|2023-08-16 03:55:00|185.1|182.3|185.26|182.46|185.37|182.57|184.94|182.14|0
1692158400000|2023-08-16 04:00:00|185.21|182.41|185.15|182.35|185.37|182.57|185.04|182.24|0
1692158700000|2023-08-16 04:05:00|185.04|182.24|186.56|183.76|186.67|183.87|185.04|182.24|0
1692159000000|2023-08-16 04:10:00|186.45|183.65|186.02|183.22|186.45|183.65|185.8|183|0
1692159300000|2023-08-16 04:15:00|185.96|183.16|186.18|183.38|186.23|183.43|185.8|183|0
1692159600000|2023-08-16 04:20:00|186.23|183.43|186.23|183.43|186.34|183.54|186.01|183.21|0
1692159900000|2023-08-16 04:25:00|186.34|183.54|186.66|183.86|186.66|183.86|186.01|183.21|0
1692160200000|2023-08-16 04:30:00|186.55|183.75|186.39|183.59|186.88|184.08|186.34|183.54|0
1692160500000|2023-08-16 04:35:00|186.44|183.64|186.22|183.42|186.66|183.86|186.17|183.37|0
1692160800000|2023-08-16 04:40:00|186.33|183.53|186.22|183.42|186.33|183.53|186.11|183.31|0
1692161100000|2023-08-16 04:45:00|186.33|183.53|186.33|183.53|186.33|183.53|186.22|183.42|0
1692161400000|2023-08-16 04:50:00|186.28|183.48|185.95|183.15|186.33|183.53|185.89|183.09|0
1692161700000|2023-08-16 04:55:00|186|183.2|186.11|183.31|186.11|183.31|185.89|183.09|0
1692162000000|2023-08-16 05:00:00|186.22|183.42|185.89|183.09|186.22|183.42|185.56|182.76|0
1692162300000|2023-08-16 05:05:00|186|183.2|185.89|183.09|186.32|183.52|185.78|182.98|0
1692162600000|2023-08-16 05:10:00|186|183.2|185.99|183.19|186.1|183.3|185.67|182.87|0
1692162900000|2023-08-16 05:15:00|186.1|183.3|186.65|183.85|186.65|183.85|185.89|183.09|0
1692163200000|2023-08-16 05:20:00|186.54|183.74|186.43|183.63|186.97|184.17|186.32|183.52|0
1692163500000|2023-08-16 05:25:00|186.54|183.74|185.77|182.97|186.64|183.84|185.56|182.76|0
1692163800000|2023-08-16 05:30:00|185.88|183.08|185.88|183.08|185.88|183.08|185.45|182.65|0
1692164100000|2023-08-16 05:35:00|185.99|183.19|186.1|183.3|186.15|183.35|185.88|183.08|0
1692164400000|2023-08-16 05:40:00|186.2|183.4|186.2|183.4|186.31|183.51|185.93|183.13|0
1692164700000|2023-08-16 05:45:00|186.09|183.29|186.31|183.51|186.37|183.57|185.77|182.97|0
1692165000000|2023-08-16 05:50:00|186.42|183.62|186.53|183.73|186.96|184.16|186.37|183.57|0
1692165300000|2023-08-16 05:55:00|186.42|183.62|186.47|183.67|186.52|183.72|186.09|183.29|0
1692165600000|2023-08-16 06:00:00|186.52|183.72|187.61|184.81|187.72|184.92|186.2|183.4|0
1692165900000|2023-08-16 06:05:00|187.41|185.01|187.3|184.9|188.18|185.78|186.87|184.47|0
1692166200000|2023-08-16 06:10:00|187.25|184.85|186.97|184.57|187.3|184.9|186.43|184.03|0
1692166500000|2023-08-16 06:15:00|186.76|184.36|185.66|183.26|186.76|184.36|185.45|183.05|0
1692166800000|2023-08-16 06:20:00|185.56|183.16|185.66|183.26|186.1|183.7|185.34|182.94|0
1692167100000|2023-08-16 06:25:00|185.61|183.21|185.44|183.04|185.88|183.48|185.44|183.04|0
1692167400000|2023-08-16 06:30:00|185.39|182.99|184.6|182.2|186.29|183.89|184.49|182.09|0
1692167700000|2023-08-16 06:35:00|184.49|182.09|184.59|182.19|184.87|182.47|184.49|182.09|0
1692168000000|2023-08-16 06:40:00|184.7|182.3|185.35|182.95|185.46|183.06|184.48|182.08|0
1692168300000|2023-08-16 06:45:00|185.24|182.84|185.02|182.62|185.46|183.06|184.81|182.41|0
1692168600000|2023-08-16 06:50:00|184.92|182.52|184.91|182.51|185.02|182.62|184.7|182.3|0
1692168900000|2023-08-16 06:55:00|184.86|182.46|184.59|182.19|184.91|182.51|184.37|181.97|0
1692169200000|2023-08-16 07:00:00|184.7|182.3|183.45|181.05|184.8|182.4|183.39|180.99|0
1692169500000|2023-08-16 07:05:00|183.5|181.1|184.15|181.75|184.26|181.86|183.39|180.99|0
1692169800000|2023-08-16 07:10:00|184.37|181.97|184.8|182.4|185.02|182.62|183.93|181.53|0
1692170100000|2023-08-16 07:15:00|184.91|182.51|183.39|180.99|184.91|182.51|183.39|180.99|0
1692170400000|2023-08-16 07:20:00|183.28|180.88|183.28|180.88|183.6|181.2|183.06|180.66|0
1692170700000|2023-08-16 07:25:00|183.17|180.77|183.17|180.77|183.39|180.99|183.06|180.66|0
1692171000000|2023-08-16 07:30:00|183.12|180.72|182.2|179.8|183.49|181.09|182.09|179.69|0
1692171300000|2023-08-16 07:35:00|182.09|179.69|181.87|179.47|182.2|179.8|181.55|179.15|0
1692171600000|2023-08-16 07:40:00|181.77|179.37|181.55|179.15|181.98|179.58|181.23|178.83|0
1692171900000|2023-08-16 07:45:00|181.44|179.04|181.01|178.61|181.5|179.1|180.8|178.4|0
1692172200000|2023-08-16 07:50:00|181.07|178.67|181.65|179.25|181.87|179.47|181.07|178.67|0
1692172500000|2023-08-16 07:55:00|181.76|179.36|182.08|179.68|182.19|179.79|181.33|178.93|0
1692172800000|2023-08-16 08:00:00|181.97|179.57|181.01|178.61|181.97|179.57|181.01|178.61|0
1692173100000|2023-08-16 08:05:00|181.06|178.66|181.33|178.93|181.76|179.36|181.06|178.66|0
1692173400000|2023-08-16 08:10:00|181.22|178.82|181.11|178.71|181.65|179.25|180.9|178.5|0
1692173700000|2023-08-16 08:15:00|180.9|178.5|181.11|178.71|181.32|178.92|180.47|178.07|0
1692174000000|2023-08-16 08:20:00|181.17|178.77|180.47|178.07|181.17|178.77|180.25|177.85|0
1692174300000|2023-08-16 08:25:00|180.36|177.96|179.93|177.53|180.47|178.07|179.51|177.11|0
1692174600000|2023-08-16 08:30:00|179.88|177.48|180.04|177.64|180.04|177.64|179.29|176.89|0
1692174900000|2023-08-16 08:35:00|180.14|177.74|180.68|178.28|182.79|180.39|180.04|177.64|0
1692175200000|2023-08-16 08:40:00|180.78|178.38|180.68|178.28|181|178.6|180.04|177.64|0
1692175500000|2023-08-16 08:45:00|180.57|178.17|180.78|178.38|180.78|178.38|180.14|177.74|0
1692175800000|2023-08-16 08:50:00|180.67|178.27|180.25|177.85|180.99|178.59|180.19|177.79|0
1692176100000|2023-08-16 08:55:00|180.35|177.95|180.88|178.48|181.1|178.7|180.25|177.85|0
1692176400000|2023-08-16 09:00:00|180.78|178.38|180.78|178.38|181.1|178.7|180.56|178.16|0
1692176700000|2023-08-16 09:05:00|181.31|178.91|180.88|178.48|182.17|179.77|180.88|178.48|0
1692177000000|2023-08-16 09:10:00|180.99|178.59|181.79|179.39|181.84|179.44|180.88|178.48|0
1692177300000|2023-08-16 09:15:00|182.06|179.66|182.92|180.52|183.13|180.73|182.06|179.66|0
1692177600000|2023-08-16 09:20:00|183.03|180.63|183.78|181.38|184.43|182.03|182.7|180.3|0
1692177900000|2023-08-16 09:25:00|184|181.6|183.45|181.05|184|181.6|183.35|180.95|0
1692178200000|2023-08-16 09:30:00|183.35|180.95|183.13|180.73|183.35|180.95|182.86|180.46|0
1692178500000|2023-08-16 09:35:00|183.02|180.62|183.99|181.59|184.1|181.7|183.02|180.62|0
1692178800000|2023-08-16 09:40:00|184.1|181.7|185.4|183|185.51|183.11|183.99|181.59|0
1692179100000|2023-08-16 09:45:00|185.51|183.11|185.07|182.67|185.73|183.33|184.75|182.35|0
1692179400000|2023-08-16 09:50:00|185.18|182.78|184.96|182.56|185.72|183.32|184.96|182.56|0
1692179700000|2023-08-16 09:55:00|184.85|182.45|184.53|182.13|185.02|182.62|184.42|182.02|0
1692180000000|2023-08-16 10:00:00|184.42|182.02|184.63|182.23|185.18|182.78|184.31|181.91|0
1692180300000|2023-08-16 10:05:00|184.58|182.18|184.2|181.8|184.58|182.18|183.98|181.58|0
1692180600000|2023-08-16 10:10:00|184.31|181.91|185.28|182.88|185.5|183.1|184.2|181.8|0
1692180900000|2023-08-16 10:15:00|185.5|183.1|185.17|182.77|185.93|183.53|184.95|182.55|0
1692181200000|2023-08-16 10:20:00|185.06|182.66|184.63|182.23|185.39|182.99|184.52|182.12|0
1692181500000|2023-08-16 10:25:00|184.41|182.01|184.3|181.9|184.63|182.23|184.08|181.68|0
1692181800000|2023-08-16 10:30:00|184.08|181.68|183.97|181.57|184.84|182.44|183.86|181.46|0
1692182100000|2023-08-16 10:35:00|184.08|181.68|184.3|181.9|184.62|182.22|183.97|181.57|0
1692182400000|2023-08-16 10:40:00|184.4|182|184.73|182.33|185.55|183.15|184.4|182|0
1692182700000|2023-08-16 10:45:00|184.84|182.44|184.94|182.54|185.16|182.76|184.4|182|0
1692183000000|2023-08-16 10:50:00|185.05|182.65|184.67|182.27|185.7|183.3|184.51|182.11|0
1692183300000|2023-08-16 10:55:00|184.94|182.54|185.16|182.76|185.16|182.76|184.51|182.11|0
1692183600000|2023-08-16 11:00:00|185.21|182.81|185.48|183.08|185.81|183.41|184.83|182.43|0
1692183900000|2023-08-16 11:05:00|185.59|183.19|186.46|184.06|186.46|184.06|185.48|183.08|0
1692184200000|2023-08-16 11:10:00|186.57|184.17|187.01|184.61|187.67|185.27|186.46|184.06|0
1692184500000|2023-08-16 11:15:00|187.12|184.72|186.46|184.06|187.34|184.94|186.35|183.95|0
1692184800000|2023-08-16 11:20:00|186.57|184.17|186.24|183.84|186.79|184.39|186.02|183.62|0
1692185100000|2023-08-16 11:25:00|186.13|183.73|185.47|183.07|186.19|183.79|185.36|182.96|0
1692185400000|2023-08-16 11:30:00|185.36|182.96|184.6|182.2|185.8|183.4|184.6|182.2|0
1692185700000|2023-08-16 11:35:00|184.71|182.31|184.71|182.31|185.04|182.64|184.71|182.31|0
1692186000000|2023-08-16 11:40:00|184.82|182.42|185.03|182.63|185.2|182.8|184.17|181.77|0
1692186300000|2023-08-16 11:45:00|184.98|182.58|185.47|183.07|186.01|183.61|184.82|182.42|0
1692186600000|2023-08-16 11:50:00|185.58|183.18|185.68|183.28|185.68|183.28|185.25|182.85|0
1692186900000|2023-08-16 11:55:00|185.9|183.5|184.27|181.87|185.9|183.5|184.16|181.76|0
1692187200000|2023-08-16 12:00:00|184.16|181.76|183.83|181.43|184.27|181.87|183.62|181.22|0
1692187500000|2023-08-16 12:05:00|183.72|181.32|184.16|181.76|184.26|181.86|183.51|181.11|0
1692187800000|2023-08-16 12:10:00|184.05|181.65|185.02|182.62|185.08|182.68|183.94|181.54|0
1692188100000|2023-08-16 12:15:00|184.91|182.51|184.69|182.29|185.35|182.95|184.69|182.29|0
1692188400000|2023-08-16 12:20:00|184.8|182.4|186.55|184.15|186.66|184.26|184.69|182.29|0
1692188700000|2023-08-16 12:25:00|186.44|184.04|186.87|184.47|187.31|184.91|186|183.6|0
1692189000000|2023-08-16 12:30:00|186.76|184.36|185.56|183.16|187.42|185.02|185.34|182.94|0
1692189300000|2023-08-16 12:35:00|185.67|183.27|185.78|183.38|186.32|183.92|185.23|182.83|0
1692189600000|2023-08-16 12:40:00|185.72|183.32|186.54|184.14|186.82|184.42|185.72|183.32|0
1692189900000|2023-08-16 12:45:00|186.65|184.25|186.97|184.57|187.3|184.9|186.1|183.7|0
1692190200000|2023-08-16 12:50:00|187.08|184.68|188.4|186|188.51|186.11|186.54|184.14|0
1692190500000|2023-08-16 12:55:00|188.29|185.89|188.73|186.33|189.06|186.66|188.07|185.67|0
1692190800000|2023-08-16 13:00:00|188.84|186.44|188.4|186|189.06|186.66|188.18|185.78|0
1692191100000|2023-08-16 13:05:00|188.29|185.89|188.73|186.33|189.06|186.66|188.29|185.89|0
1692191400000|2023-08-16 13:10:00|188.84|186.44|187.63|185.23|189.17|186.77|186.1|183.7|0
1692191700000|2023-08-16 13:15:00|187.68|185.28|188.34|185.94|188.51|186.11|187.68|185.28|0
1692192000000|2023-08-16 13:20:00|188.28|185.88|188.06|185.66|188.61|186.21|187.73|185.33|0
1692192300000|2023-08-16 13:25:00|188.28|185.88|187.51|185.11|188.56|186.16|187.18|184.78|0
1692192600000|2023-08-16 13:30:00|187.29|184.89|185.89|183.49|187.78|185.38|184.64|182.24|0
1692192900000|2023-08-16 13:35:00|186|183.6|181.98|179.58|186.33|183.93|181.01|178.61|0
1692193200000|2023-08-16 13:40:00|181.77|179.37|181.55|179.15|182.09|179.69|180.48|178.08|0
1692193500000|2023-08-16 13:45:00|181.44|179.04|179.62|177.22|181.98|179.58|179.19|176.79|0
1692193800000|2023-08-16 13:50:00|179.51|177.11|181.87|179.47|181.98|179.58|179.51|177.11|0
1692194100000|2023-08-16 13:55:00|182.08|179.68|182.19|179.79|183.67|181.27|181.22|178.82|0
1692194400000|2023-08-16 14:00:00|182.3|179.9|184.03|181.63|184.57|182.17|182.3|179.9|0
1692194700000|2023-08-16 14:05:00|183.81|181.41|181.97|179.57|183.92|181.52|181.33|178.93|0
1692195000000|2023-08-16 14:10:00|182.3|179.9|181.97|179.57|182.3|179.9|179.83|177.43|0
1692195300000|2023-08-16 14:15:00|182.19|179.79|180.25|177.85|182.29|179.89|180.04|177.64|0
1692195600000|2023-08-16 14:20:00|180.36|177.96|181.86|179.46|181.86|179.46|179.5|177.1|0
1692195900000|2023-08-16 14:25:00|181.64|179.24|182.61|180.21|182.83|180.43|181.54|179.14|0
1692196200000|2023-08-16 14:30:00|182.72|180.32|182.83|180.43|183.48|181.08|181.86|179.46|0
1692196500000|2023-08-16 14:35:00|182.72|180.32|182.61|180.21|184.02|181.62|182.39|179.99|0
1692196800000|2023-08-16 14:40:00|182.5|180.1|180.89|178.49|182.83|180.43|180.67|178.27|0
1692197100000|2023-08-16 14:45:00|181.1|178.7|183.58|181.18|183.69|181.29|181.1|178.7|0
1692197400000|2023-08-16 14:50:00|183.36|180.96|181.2|178.8|183.36|180.96|181.1|178.7|0
1692197700000|2023-08-16 14:55:00|181.31|178.91|180.24|177.84|181.85|179.45|180.02|177.62|0
1692198000000|2023-08-16 15:00:00|180.13|177.73|180.02|177.62|181.09|178.69|180.02|177.62|0
1692198300000|2023-08-16 15:05:00|179.81|177.41|180.88|178.48|181.31|178.91|179.38|176.98|0
1692198600000|2023-08-16 15:10:00|180.99|178.59|181.95|179.55|182.49|180.09|180.88|178.48|0
1692198900000|2023-08-16 15:15:00|181.84|179.44|181.95|179.55|182.7|180.3|181.41|179.01|0
1692199200000|2023-08-16 15:20:00|181.84|179.44|181.09|178.69|182.6|180.2|181.09|178.69|0
1692199500000|2023-08-16 15:25:00|181.19|178.79|182.05|179.65|182.92|180.52|181.19|178.79|0
1692199800000|2023-08-16 15:30:00|182.16|179.76|182.48|180.08|183.24|180.84|182.16|179.76|0
1692200100000|2023-08-16 15:35:00|182.59|180.19|183.35|180.95|183.46|181.06|181.73|179.33|0
1692200400000|2023-08-16 15:40:00|183.45|181.05|184|181.6|184.21|181.81|182.48|180.08|0
1692200700000|2023-08-16 15:45:00|184.1|181.7|185.3|182.9|185.63|183.23|183.45|181.05|0
1692201000000|2023-08-16 15:50:00|185.36|182.96|185.08|182.68|186.5|184.1|184.75|182.35|0
1692201300000|2023-08-16 15:55:00|185.19|182.79|186.5|184.1|187.49|185.09|184.97|182.57|0
1692201600000|2023-08-16 16:00:00|186.83|184.43|186.39|183.99|186.94|184.54|185.19|182.79|0
1692201900000|2023-08-16 16:05:00|186.28|183.88|187.16|184.76|187.38|184.98|185.95|183.55|0
1692202200000|2023-08-16 16:10:00|187.27|184.87|189.33|186.93|189.44|187.04|185.82|183.42|0
1692202500000|2023-08-16 16:15:00|189.11|186.71|189.77|187.37|190.1|187.7|188.55|186.15|0
1692202800000|2023-08-16 16:20:00|189.88|187.48|189.55|187.15|190.55|188.15|189.33|186.93|0
1692203100000|2023-08-16 16:25:00|189.44|187.04|190.1|187.7|190.54|188.14|189.32|186.92|0
1692203400000|2023-08-16 16:30:00|189.99|187.59|189.1|186.7|190.43|188.03|188.77|186.37|0
1692203700000|2023-08-16 16:35:00|188.99|186.59|188.11|185.71|189.21|186.81|187.78|185.38|0
1692204000000|2023-08-16 16:40:00|188.22|185.82|188.1|185.7|188.32|185.92|187.44|185.04|0
1692204300000|2023-08-16 16:45:00|188.32|185.92|188.96|186.56|189.07|186.67|187.86|185.46|0
1692204600000|2023-08-16 16:50:00|188.85|186.45|189.46|187.06|189.46|187.06|188.63|186.23|0
1692204900000|2023-08-16 16:55:00|189.51|187.11|190.06|187.66|190.18|187.78|188.85|186.45|0
1692205200000|2023-08-16 17:00:00|189.95|187.55|189.62|187.22|189.95|187.55|188.95|186.55|0
1692205500000|2023-08-16 17:05:00|189.73|187.33|192.57|190.17|192.96|190.56|189.18|186.78|0
1692205800000|2023-08-16 17:10:00|192.46|190.06|192.46|190.06|193.47|191.07|192.01|189.61|0
1692206100000|2023-08-16 17:15:00|192.35|189.95|194.26|191.86|194.4|192|191.56|189.16|0
1692206400000|2023-08-16 17:20:00|194.15|191.75|193.03|190.63|194.38|191.98|192.8|190.4|0
1692206700000|2023-08-16 17:25:00|193.25|190.85|193.59|191.19|193.92|191.52|192.69|190.29|0
1692207000000|2023-08-16 17:30:00|193.7|191.3|193.47|191.07|194.6|192.2|193.14|190.74|0
1692207300000|2023-08-16 17:35:00|193.36|190.96|192.46|190.06|193.7|191.3|192.24|189.84|0
1692207600000|2023-08-16 17:40:00|192.57|190.17|190.68|188.28|192.57|190.17|190.01|187.61|0
1692207900000|2023-08-16 17:45:00|190.57|188.17|188.85|186.45|190.57|188.17|187.8|185.4|0
1692208200000|2023-08-16 17:50:00|188.74|186.34|189.07|186.67|189.51|187.11|188.08|185.68|0
1692208500000|2023-08-16 17:55:00|188.96|186.56|189.34|186.94|189.4|187|188.41|186.01|0
1692208800000|2023-08-16 18:00:00|189.46|187.06|193.18|190.78|194.08|191.68|189.46|187.06|0
1692209100000|2023-08-16 18:05:00|193.07|190.67|192.14|189.74|193.4|191|191.95|189.55|0
1692209400000|2023-08-16 18:10:00|192.48|190.08|193.6|191.2|195.52|193.12|192.48|190.08|0
1692209700000|2023-08-16 18:15:00|193.94|191.54|190.14|187.74|194.05|191.65|189.92|187.52|0
1692210000000|2023-08-16 18:20:00|190.03|187.63|186.75|184.35|190.25|187.85|186.18|183.78|0
1692210300000|2023-08-16 18:25:00|186.64|184.24|186.64|184.24|188.62|186.22|185.76|183.36|0
1692210600000|2023-08-16 18:30:00|186.75|184.35|186.09|183.69|186.75|184.35|184.89|182.49|0
1692210900000|2023-08-16 18:35:00|185.98|183.58|186.86|184.46|187.19|184.79|185.43|183.03|0
1692211200000|2023-08-16 18:40:00|186.97|184.57|188.28|185.88|189.72|187.32|186.42|184.02|0
1692211500000|2023-08-16 18:45:00|188.17|185.77|191.07|188.67|191.29|188.89|187.62|185.22|0
1692211800000|2023-08-16 18:50:00|191.18|188.78|191.51|189.11|192.74|190.34|190.63|188.23|0
1692212100000|2023-08-16 18:55:00|191.74|189.34|191.07|188.67|192.18|189.78|190.51|188.11|0
1692212400000|2023-08-16 19:00:00|191.29|188.89|192.18|189.78|193.3|190.9|191.29|188.89|0
1692212700000|2023-08-16 19:05:00|192.52|190.12|193.97|191.57|194.65|192.25|192.51|190.11|0
1692213000000|2023-08-16 19:10:00|194.2|191.8|198.05|195.65|198.62|196.22|193.41|191.01|0
1692213300000|2023-08-16 19:15:00|198.16|195.76|198.85|196.45|200.11|197.71|198.16|195.76|0
1692213600000|2023-08-16 19:20:00|198.96|196.56|198.6|196.2|199.06|196.66|195.52|193.12|0
1692213900000|2023-08-16 19:25:00|198.71|196.31|197.91|195.51|199.06|196.66|197.57|195.17|0
1692214200000|2023-08-16 19:30:00|198.14|195.74|196.19|193.79|199.05|196.65|195.85|193.45|0
1692214500000|2023-08-16 19:35:00|196.08|193.68|197.33|194.93|197.9|195.5|195.4|193|0
1692214800000|2023-08-16 19:40:00|197.45|195.05|196.76|194.36|198.59|196.19|196.53|194.13|0
1692215100000|2023-08-16 19:45:00|197.22|194.82|196.76|194.36|197.44|195.04|196.3|193.9|0
1692215400000|2023-08-16 19:50:00|196.87|194.47|199.15|196.75|199.61|197.21|196.76|194.36|0
1692215700000|2023-08-16 19:55:00|199.27|196.87|200.42|198.02|201.11|198.71|198.01|195.61|0
1692216000000|2023-08-16 20:00:00|200.76|198.36|199.96|197.56|201.8|199.4|199.84|197.44|0
1692216300000|2023-08-16 20:05:00|199.84|197.44|199.38|196.98|200.3|197.9|199.26|196.86|0
1692216600000|2023-08-16 20:10:00|199.49|197.09|199.84|197.44|200.07|197.67|199.26|196.86|0
1692216900000|2023-08-16 20:15:00|200.27|197.47|200.84|198.04|200.84|198.04|200.15|197.35|0
1692217200000|2023-08-16 20:20:00|200.96|198.16|201.42|198.62|201.53|198.73|200.73|197.93|0
1692217500000|2023-08-16 20:25:00|201.53|198.73|201.53|198.73|201.76|198.96|201.3|198.5|0
1692217800000|2023-08-16 20:30:00|201.64|198.84|201.18|198.38|201.64|198.84|201.18|198.38|0
1692218100000|2023-08-16 20:35:00|201.3|198.5|200.95|198.15|201.3|198.5|200.83|198.03|0
1692218400000|2023-08-16 20:40:00|201.06|198.26|201.06|198.26|201.41|198.61|200.72|197.92|0
1692218700000|2023-08-16 20:45:00|200.95|198.15|201.18|198.38|201.18|198.38|200.83|198.03|0
1692219000000|2023-08-16 20:50:00|201.06|198.26|200.94|198.14|201.18|198.38|200.83|198.03|0
1692219300000|2023-08-16 20:55:00|200.83|198.03|200.89|198.09|201.17|198.37|200.77|197.97|0
1692219600000|2023-08-16 21:00:00|200.95|198.15|200.98|198.18|200.98|198.18|200.84|198.04|0
1692219900000|2023-08-16 21:05:00|200.96|198.16|200.87|198.07|200.98|198.18|200.84|198.04|0
1692220200000|2023-08-16 21:10:00|200.89|198.09|200.87|198.07|200.89|198.09|200.84|198.04|0
1692220500000|2023-08-16 21:15:00|200.84|198.04|200.84|198.04|200.89|198.09|200.71|197.91|0
1692220800000|2023-08-16 21:20:00|200.86|198.06|200.87|198.07|200.87|198.07|200.84|198.04|0
1692221100000|2023-08-16 21:25:00|200.89|198.09|200.85|198.05|200.89|198.09|200.84|198.04|0
1692221400000|2023-08-16 21:30:00|200.92|198.12|200.97|198.17|200.99|198.19|200.92|198.12|0
1692221700000|2023-08-16 21:35:00|201|198.2|201.14|198.34|201.14|198.34|200.97|198.17|0
1692222000000|2023-08-16 21:40:00|201.17|198.37|201|198.2|201.17|198.37|201|198.2|0
1692222300000|2023-08-16 21:45:00|201.08|198.28|201.11|198.31|201.13|198.33|201.08|198.28|0
1692222600000|2023-08-16 21:50:00|201.1|198.3|201.07|198.27|201.1|198.3|201.05|198.25|0
1692222900000|2023-08-16 21:55:00|201.05|198.25|201.05|198.25|201.07|198.27|200.98|198.18|0
1692223200000|2023-08-16 22:00:00|200.52|197.72|199.65|196.85|200.52|197.72|199.54|196.74|0
1692223500000|2023-08-16 22:05:00|199.6|196.8|199.77|196.97|200.06|197.26|199.31|196.51|0
1692223800000|2023-08-16 22:10:00|199.65|196.85|199.65|196.85|199.65|196.85|199.31|196.51|0
1692224100000|2023-08-16 22:15:00|199.54|196.74|199.53|196.73|199.65|196.85|199.42|196.62|0
1692224400000|2023-08-16 22:20:00|199.65|196.85|199.42|196.62|199.76|196.96|199.42|196.62|0
1692224700000|2023-08-16 22:25:00|199.53|196.73|199.19|196.39|199.53|196.73|199.19|196.39|0
1692225000000|2023-08-16 22:30:00|199.07|196.27|199.47|196.67|199.47|196.67|198.96|196.16|0
1692225300000|2023-08-16 22:35:00|199.41|196.61|199.87|197.07|199.87|197.07|199.41|196.61|0
1692225600000|2023-08-16 22:40:00|199.76|196.96|199.76|196.96|200.05|197.25|199.76|196.96|0
1692225900000|2023-08-16 22:45:00|199.87|197.07|199.75|196.95|199.87|197.07|199.64|196.84|0
1692226200000|2023-08-16 22:50:00|199.64|196.84|199.75|196.95|199.75|196.95|199.64|196.84|0
1692226500000|2023-08-16 22:55:00|199.87|197.07|200.44|197.64|200.44|197.64|199.87|197.07|0
1692226800000|2023-08-16 23:00:00|200.33|197.53|200.44|197.64|201.02|198.22|200.32|197.52|0
1692227100000|2023-08-16 23:05:00|200.32|197.52|200.21|197.41|200.61|197.81|200.21|197.41|0
1692227400000|2023-08-16 23:10:00|200.15|197.35|200.32|197.52|200.44|197.64|200.15|197.35|0
1692227700000|2023-08-16 23:15:00|200.2|197.4|200.09|197.29|200.26|197.46|200.09|197.29|0
1692228000000|2023-08-16 23:20:00|200.2|197.4|200.43|197.63|200.43|197.63|200.2|197.4|0
1692228300000|2023-08-16 23:25:00|200.32|197.52|200.43|197.63|200.55|197.75|200.32|197.52|0
1692228600000|2023-08-16 23:30:00|200.2|197.4|200.66|197.86|200.89|198.09|200.08|197.28|0
1692228900000|2023-08-16 23:35:00|200.77|197.97|201.23|198.43|201.35|198.55|200.43|197.63|0
1692229200000|2023-08-16 23:40:00|201.35|198.55|201.58|198.78|201.58|198.78|201.12|198.32|0
1692229500000|2023-08-16 23:45:00|201.46|198.66|201.11|198.31|201.46|198.66|201.11|198.31|0
1692229800000|2023-08-16 23:50:00|201.23|198.43|201.11|198.31|201.46|198.66|201|198.2|0
1692230100000|2023-08-16 23:55:00|201.23|198.43|201.23|198.43|201.46|198.66|201.11|198.31|0
1692230400000|2023-08-17 00:00:00|201.46|198.66|202.38|199.58|202.73|199.93|201.34|198.54|0
1692230700000|2023-08-17 00:05:00|202.27|199.47|202.03|199.23|202.27|199.47|201.57|198.77|0
1692231000000|2023-08-17 00:10:00|201.92|199.12|202.15|199.35|202.73|199.93|201.8|199|0
1692231300000|2023-08-17 00:15:00|202.21|199.41|203.83|201.03|204.12|201.32|202.21|199.41|0
1692231600000|2023-08-17 00:20:00|204|201.2|202.72|199.92|204|201.2|202.72|199.92|0
1692231900000|2023-08-17 00:25:00|202.61|199.81|203.19|200.39|203.19|200.39|202.26|199.46|0
1692232200000|2023-08-17 00:30:00|203.13|200.33|203.18|200.38|203.53|200.73|203.07|200.27|0
1692232500000|2023-08-17 00:35:00|203.3|200.5|203.88|201.08|204|201.2|203.07|200.27|0
1692232800000|2023-08-17 00:40:00|204|201.2|205.11|202.31|205.69|202.89|203.24|200.44|0
1692233100000|2023-08-17 00:45:00|205.23|202.43|204.93|202.13|205.86|203.06|204.81|202.01|0
1692233400000|2023-08-17 00:50:00|205.04|202.24|205.04|202.24|205.16|202.36|204.58|201.78|0
1692233700000|2023-08-17 00:55:00|204.92|202.12|204.92|202.12|205.16|202.36|204.69|201.89|0
1692234000000|2023-08-17 01:00:00|204.81|202.01|205.15|202.35|205.16|202.36|204.57|201.77|0
1692234300000|2023-08-17 01:05:00|205.27|202.47|204.92|202.12|205.39|202.59|204.92|202.12|0
1692234600000|2023-08-17 01:10:00|205.04|202.24|205.5|202.7|205.97|203.17|205.04|202.24|0
1692234900000|2023-08-17 01:15:00|205.62|202.82|205.62|202.82|205.85|203.05|205.03|202.23|0
1692235200000|2023-08-17 01:20:00|205.5|202.7|205.61|202.81|206.9|204.1|204.91|202.11|0
1692235500000|2023-08-17 01:25:00|205.73|202.93|205.96|203.16|206.55|203.75|205.5|202.7|0
1692235800000|2023-08-17 01:30:00|205.85|203.05|206.2|203.4|206.55|203.75|205.61|202.81|0
1692236100000|2023-08-17 01:35:00|206.08|203.28|204.68|201.88|206.55|203.75|204.68|201.88|0
1692236400000|2023-08-17 01:40:00|204.62|201.82|204.91|202.11|205.03|202.23|204.09|201.29|0
1692236700000|2023-08-17 01:45:00|204.79|201.99|204.79|201.99|204.79|201.99|204.21|201.41|0
1692237000000|2023-08-17 01:50:00|204.85|202.05|205.25|202.45|205.6|202.8|204.73|201.93|0
1692237300000|2023-08-17 01:55:00|205.37|202.57|203.85|201.05|205.37|202.57|203.85|201.05|0
1692237600000|2023-08-17 02:00:00|203.8|201|203.45|200.65|203.97|201.17|203.27|200.47|0
1692237900000|2023-08-17 02:05:00|203.51|200.71|204.38|201.58|204.43|201.63|203.51|200.71|0
1692238200000|2023-08-17 02:10:00|204.43|201.63|204.14|201.34|204.43|201.63|203.73|200.93|0
1692238500000|2023-08-17 02:15:00|204.08|201.28|203.62|200.82|204.66|201.86|203.62|200.82|0
1692238800000|2023-08-17 02:20:00|203.5|200.7|203.61|200.81|203.62|200.82|203.27|200.47|0
1692239100000|2023-08-17 02:25:00|203.5|200.7|203.5|200.7|203.96|201.16|203.38|200.58|0
1692239400000|2023-08-17 02:30:00|203.38|200.58|203.03|200.23|203.61|200.81|203.03|200.23|0
1692239700000|2023-08-17 02:35:00|202.92|200.12|202.34|199.54|203.26|200.46|202.34|199.54|0
1692240000000|2023-08-17 02:40:00|202.22|199.42|203.14|200.34|203.26|200.46|202.22|199.42|0
1692240300000|2023-08-17 02:45:00|203.03|200.23|203.37|200.57|203.49|200.69|202.8|200|0
1692240600000|2023-08-17 02:50:00|203.49|200.69|203.49|200.69|203.84|201.04|203.37|200.57|0
1692240900000|2023-08-17 02:55:00|203.6|200.8|202.91|200.11|203.84|201.04|202.79|199.99|0
1692241200000|2023-08-17 03:00:00|203.02|200.22|202.67|199.87|203.25|200.45|202.56|199.76|0
1692241500000|2023-08-17 03:05:00|202.73|199.93|202.9|200.1|203.02|200.22|201.98|199.18|0
1692241800000|2023-08-17 03:10:00|202.79|199.99|202.44|199.64|203.02|200.22|202.21|199.41|0
1692242100000|2023-08-17 03:15:00|202.5|199.7|202.55|199.75|202.79|199.99|202.21|199.41|0
1692242400000|2023-08-17 03:20:00|202.44|199.64|202.09|199.29|202.55|199.75|202.09|199.29|0
1692242700000|2023-08-17 03:25:00|202.2|199.4|201.97|199.17|202.9|200.1|201.74|198.94|0
1692243000000|2023-08-17 03:30:00|201.86|199.06|201.51|198.71|201.86|199.06|201.28|198.48|0
1692243300000|2023-08-17 03:35:00|201.45|198.65|201.28|198.48|201.51|198.71|201.28|198.48|0
1692243600000|2023-08-17 03:40:00|201.39|198.59|201.28|198.48|201.51|198.71|201.16|198.36|0
1692243900000|2023-08-17 03:45:00|201.39|198.59|201.27|198.47|201.51|198.71|201.16|198.36|0
1692244200000|2023-08-17 03:50:00|201.22|198.42|201.73|198.93|201.96|199.16|201.22|198.42|0
1692244500000|2023-08-17 03:55:00|201.85|199.05|200.93|198.13|201.85|199.05|200.93|198.13|0
1692244800000|2023-08-17 04:00:00|200.81|198.01|201.38|198.58|201.5|198.7|200.81|198.01|0
1692245100000|2023-08-17 04:05:00|201.33|198.53|200.92|198.12|201.33|198.53|200.58|197.78|0
1692245400000|2023-08-17 04:10:00|201.04|198.24|201.04|198.24|201.04|198.24|200.92|198.12|0
1692245700000|2023-08-17 04:15:00|200.98|198.18|200.69|197.89|200.98|198.18|200.57|197.77|0
1692246000000|2023-08-17 04:20:00|200.57|197.77|200.69|197.89|200.8|198|200.46|197.66|0
1692246300000|2023-08-17 04:25:00|200.8|198|200.8|198|201.03|198.23|200.69|197.89|0
1692246600000|2023-08-17 04:30:00|200.69|197.89|200.91|198.11|201.03|198.23|200.57|197.77|0
1692246900000|2023-08-17 04:35:00|201.03|198.23|201.03|198.23|201.03|198.23|200.8|198|0
1692247200000|2023-08-17 04:40:00|200.91|198.11|200.91|198.11|201.03|198.23|200.91|198.11|0
1692247500000|2023-08-17 04:45:00|201.02|198.22|200.91|198.11|201.02|198.22|200.91|198.11|0
1692247800000|2023-08-17 04:50:00|200.97|198.17|200.91|198.11|201.02|198.22|200.79|197.99|0
1692248100000|2023-08-17 04:55:00|201.02|198.22|201.48|198.68|201.48|198.68|200.91|198.11|0
1692248400000|2023-08-17 05:00:00|201.36|198.56|201.78|198.98|201.83|199.03|201.36|198.56|0
1692248700000|2023-08-17 05:05:00|201.9|199.1|201.78|198.98|202.01|199.21|201.55|198.75|0
1692249000000|2023-08-17 05:10:00|201.66|198.86|201.43|198.63|201.89|199.09|201.32|198.52|0
1692249300000|2023-08-17 05:15:00|201.55|198.75|202.35|199.55|202.47|199.67|201.55|198.75|0
1692249600000|2023-08-17 05:20:00|202.24|199.44|202.35|199.55|202.35|199.55|201.89|199.09|0
1692249900000|2023-08-17 05:25:00|202.24|199.44|202.7|199.9|202.93|200.13|202|199.2|0
1692250200000|2023-08-17 05:30:00|202.81|200.01|203.62|200.82|203.62|200.82|202.47|199.67|0
1692250500000|2023-08-17 05:35:00|203.51|200.71|203.97|201.17|204.32|201.52|203.28|200.48|0
1692250800000|2023-08-17 05:40:00|203.85|201.05|203.74|200.94|204.09|201.29|203.51|200.71|0
1692251100000|2023-08-17 05:45:00|203.62|200.82|204.84|202.04|204.84|202.04|203.39|200.59|0
1692251400000|2023-08-17 05:50:00|204.78|201.98|203.62|200.82|205.02|202.22|203.5|200.7|0
1692251700000|2023-08-17 05:55:00|203.73|200.93|203.31|200.51|203.77|200.97|203.19|200.39|0
1692252000000|2023-08-17 06:00:00|203.19|200.39|202.96|200.16|203.54|200.74|202.84|200.04|0
1692252300000|2023-08-17 06:05:00|202.76|200.36|201.89|199.49|202.99|200.59|201.89|199.49|0
1692252600000|2023-08-17 06:10:00|201.83|199.43|202.41|200.01|202.41|200.01|201.83|199.43|0
1692252900000|2023-08-17 06:15:00|202.52|200.12|201.6|199.2|203.1|200.7|201.48|199.08|0
1692253200000|2023-08-17 06:20:00|201.66|199.26|201.02|198.62|201.89|199.49|201.02|198.62|0
1692253500000|2023-08-17 06:25:00|200.91|198.51|200.44|198.04|201.25|198.85|200.33|197.93|0
1692253800000|2023-08-17 06:30:00|200.67|198.27|200.21|197.81|200.67|198.27|200.21|197.81|0
1692254100000|2023-08-17 06:35:00|200.27|197.87|199.64|197.24|200.27|197.87|199.52|197.12|0
1692254400000|2023-08-17 06:40:00|199.52|197.12|199.52|197.12|200.1|197.7|199.47|197.07|0
1692254700000|2023-08-17 06:45:00|199.41|197.01|199.98|197.58|200.44|198.04|199.41|197.01|0
1692255000000|2023-08-17 06:50:00|200.04|197.64|199.75|197.35|200.44|198.04|199.4|197|0
1692255300000|2023-08-17 06:55:00|199.81|197.41|199.52|197.12|199.86|197.46|199.06|196.66|0
1692255600000|2023-08-17 07:00:00|199.29|196.89|198.37|195.97|199.4|197|198.26|195.86|0
1692255900000|2023-08-17 07:05:00|198.49|196.09|198.83|196.43|199.28|196.88|198.26|195.86|0
1692256200000|2023-08-17 07:10:00|198.94|196.54|199.4|197|199.86|197.46|198.71|196.31|0
1692256500000|2023-08-17 07:15:00|199.51|197.11|199.39|196.99|199.85|197.45|199.05|196.65|0
1692256800000|2023-08-17 07:20:00|199.51|197.11|200.08|197.68|200.83|198.43|199.39|196.99|0
1692257100000|2023-08-17 07:25:00|200.31|197.91|200.54|198.14|200.88|198.48|199.97|197.57|0
1692257400000|2023-08-17 07:30:00|200.65|198.25|199.96|197.56|201|198.6|199.5|197.1|0
1692257700000|2023-08-17 07:35:00|199.85|197.45|199.27|196.87|200.37|197.97|199.04|196.64|0
1692258000000|2023-08-17 07:40:00|199.16|196.76|200.99|198.59|201.22|198.82|199.16|196.76|0
1692258300000|2023-08-17 07:45:00|201.11|198.71|201.22|198.82|201.45|199.05|200.76|198.36|0
1692258600000|2023-08-17 07:50:00|201.34|198.94|202.26|199.86|202.26|199.86|201.22|198.82|0
1692258900000|2023-08-17 07:55:00|202.37|199.97|200.18|197.78|202.37|199.97|199.84|197.44|0
1692259200000|2023-08-17 08:00:00|200.3|197.9|199.61|197.21|200.76|198.36|199.38|196.98|0
1692259500000|2023-08-17 08:05:00|199.72|197.32|200.06|197.66|200.07|197.67|198.92|196.52|0
1692259800000|2023-08-17 08:10:00|199.72|197.32|199.03|196.63|199.84|197.44|198.92|196.52|0
1692260100000|2023-08-17 08:15:00|198.98|196.58|198.8|196.4|199.6|197.2|198.69|196.29|0
1692260400000|2023-08-17 08:20:00|198.69|196.29|199.26|196.86|199.49|197.09|198.35|195.95|0
1692260700000|2023-08-17 08:25:00|199.49|197.09|199.14|196.74|199.72|197.32|198.69|196.29|0
1692261000000|2023-08-17 08:30:00|199.26|196.86|198.45|196.05|199.26|196.86|198.45|196.05|0
1692261300000|2023-08-17 08:35:00|198.34|195.94|198.11|195.71|198.34|195.94|197.88|195.48|0
1692261600000|2023-08-17 08:40:00|198|195.6|197.77|195.37|198.11|195.71|197.54|195.14|0
1692261900000|2023-08-17 08:45:00|198|195.6|198.11|195.71|198.57|196.17|197.88|195.48|0
1692262200000|2023-08-17 08:50:00|198.17|195.77|199.59|197.19|199.71|197.31|197.99|195.59|0
1692262500000|2023-08-17 08:55:00|199.36|196.96|199.59|197.19|200.05|197.65|199.25|196.85|0
1692262800000|2023-08-17 09:00:00|199.53|197.13|198.9|196.5|199.7|197.3|198.9|196.5|0
1692263100000|2023-08-17 09:05:00|199.02|196.62|199.59|197.19|200.04|197.64|199.02|196.62|0
1692263400000|2023-08-17 09:10:00|199.47|197.07|199.36|196.96|199.47|197.07|198.67|196.27|0
1692263700000|2023-08-17 09:15:00|199.24|196.84|199.12|196.72|199.36|196.96|198.39|195.99|0
1692264000000|2023-08-17 09:20:00|198.9|196.5|198.78|196.38|198.9|196.5|198.32|195.92|0
1692264300000|2023-08-17 09:25:00|198.84|196.44|199.46|197.06|200.04|197.64|198.44|196.04|0
1692264600000|2023-08-17 09:30:00|199.58|197.18|200.38|197.98|200.49|198.09|199.24|196.84|0
1692264900000|2023-08-17 09:35:00|200.27|197.87|199|196.6|200.38|197.98|199|196.6|0
1692265200000|2023-08-17 09:40:00|198.89|196.49|199.12|196.72|199.69|197.29|198.89|196.49|0
1692265500000|2023-08-17 09:45:00|199.23|196.83|198.43|196.03|199.46|197.06|197.86|195.46|0
1692265800000|2023-08-17 09:50:00|198.32|195.92|197.86|195.46|198.32|195.92|197.74|195.34|0
1692266100000|2023-08-17 09:55:00|197.74|195.34|197.79|195.39|198.2|195.8|197.56|195.16|0
1692266400000|2023-08-17 10:00:00|197.67|195.27|197.35|194.95|198.6|196.2|197.01|194.61|0
1692266700000|2023-08-17 10:05:00|197.29|194.89|197.35|194.95|197.58|195.18|197.12|194.72|0
1692267000000|2023-08-17 10:10:00|197.46|195.06|197.63|195.23|197.63|195.23|196.89|194.49|0
1692267300000|2023-08-17 10:15:00|197.57|195.17|196.89|194.49|197.57|195.17|196.89|194.49|0
1692267600000|2023-08-17 10:20:00|197|194.6|197.34|194.94|197.68|195.28|197|194.6|0
1692267900000|2023-08-17 10:25:00|197.23|194.83|197.6|195.2|198|195.6|196.77|194.37|0
1692268200000|2023-08-17 10:30:00|197.49|195.09|198.05|195.65|198.51|196.11|197.37|194.97|0
1692268500000|2023-08-17 10:35:00|198.17|195.77|198.39|195.99|198.4|196|197.82|195.42|0
1692268800000|2023-08-17 10:40:00|198.28|195.88|198.28|195.88|198.51|196.11|197.94|195.54|0
1692269100000|2023-08-17 10:45:00|198.39|195.99|199.42|197.02|199.42|197.02|198.05|195.65|0
1692269400000|2023-08-17 10:50:00|199.31|196.91|198.5|196.1|199.42|197.02|198.28|195.88|0
1692269700000|2023-08-17 10:55:00|198.39|195.99|198.39|195.99|198.62|196.22|198.16|195.76|0
1692270000000|2023-08-17 11:00:00|198.5|196.1|197.59|195.19|199.07|196.67|197.59|195.19|0
1692270300000|2023-08-17 11:05:00|197.47|195.07|197.02|194.62|197.81|195.41|196.9|194.5|0
1692270600000|2023-08-17 11:10:00|196.9|194.5|197.36|194.96|197.7|195.3|196.9|194.5|0
1692270900000|2023-08-17 11:15:00|197.24|194.84|197.01|194.61|197.58|195.18|197.01|194.61|0
1692271200000|2023-08-17 11:20:00|197.13|194.73|196.79|194.39|197.53|195.13|196.79|194.39|0
1692271500000|2023-08-17 11:25:00|197.01|194.61|197.69|195.29|197.81|195.41|196.78|194.38|0
1692271800000|2023-08-17 11:30:00|197.58|195.18|197.92|195.52|198.03|195.63|197.46|195.06|0
1692272100000|2023-08-17 11:35:00|198.03|195.63|197.23|194.83|198.03|195.63|196.78|194.38|0
1692272400000|2023-08-17 11:40:00|197.35|194.95|197.01|194.61|197.58|195.18|196.89|194.49|0
1692272700000|2023-08-17 11:45:00|197.12|194.72|196.78|194.38|197.12|194.72|196.78|194.38|0
1692273000000|2023-08-17 11:50:00|196.89|194.49|197.12|194.72|197.57|195.17|196.78|194.38|0
1692273300000|2023-08-17 11:55:00|197|194.6|196.66|194.26|197.12|194.72|196.55|194.15|0
1692273600000|2023-08-17 12:00:00|196.55|194.15|197.34|194.94|197.57|195.17|196.43|194.03|0
1692273900000|2023-08-17 12:05:00|197.23|194.83|197.57|195.17|198.02|195.62|197.11|194.71|0
1692274200000|2023-08-17 12:10:00|197.68|195.28|197.68|195.28|197.91|195.51|197.34|194.94|0
1692274500000|2023-08-17 12:15:00|197.56|195.16|196.99|194.59|197.79|195.39|196.77|194.37|0
1692274800000|2023-08-17 12:20:00|197.22|194.82|196.99|194.59|197.22|194.82|196.77|194.37|0
1692275100000|2023-08-17 12:25:00|197.11|194.71|197.1|194.7|197.22|194.82|196.54|194.14|0
1692275400000|2023-08-17 12:30:00|197.28|194.88|196.42|194.02|197.56|195.16|196.19|193.79|0
1692275700000|2023-08-17 12:35:00|196.53|194.13|195.18|192.78|196.53|194.13|194.16|191.76|0
1692276000000|2023-08-17 12:40:00|195.06|192.66|193.61|191.21|196.08|193.68|193.38|190.98|0
1692276300000|2023-08-17 12:45:00|193.5|191.1|193.55|191.15|193.84|191.44|192.93|190.53|0
1692276600000|2023-08-17 12:50:00|193.72|191.32|193.61|191.21|193.95|191.55|193.04|190.64|0
1692276900000|2023-08-17 12:55:00|193.49|191.09|193.49|191.09|193.61|191.21|192.93|190.53|0
1692277200000|2023-08-17 13:00:00|193.72|191.32|194.73|192.33|195.07|192.67|193.15|190.75|0
1692277500000|2023-08-17 13:05:00|194.62|192.22|195.07|192.67|195.3|192.9|194.28|191.88|0
1692277800000|2023-08-17 13:10:00|195.02|192.62|194.62|192.22|195.18|192.78|194.28|191.88|0
1692278100000|2023-08-17 13:15:00|194.73|192.33|194.16|191.76|195.18|192.78|194.16|191.76|0
1692278400000|2023-08-17 13:20:00|194.28|191.88|194.95|192.55|194.95|192.55|194.05|191.65|0
1692278700000|2023-08-17 13:25:00|195.07|192.67|194.5|192.1|195.29|192.89|194.05|191.65|0
1692279000000|2023-08-17 13:30:00|194.38|191.98|195.63|193.23|195.63|193.23|193.26|190.86|0
1692279300000|2023-08-17 13:35:00|195.52|193.12|197.65|195.25|198.1|195.7|194.58|192.18|0
1692279600000|2023-08-17 13:40:00|197.42|195.02|198.22|195.82|198.22|195.82|195.6|193.2|0
1692279900000|2023-08-17 13:45:00|198.33|195.93|199.01|196.61|199.36|196.96|198.33|195.93|0
1692280200000|2023-08-17 13:50:00|198.79|196.39|200.73|198.33|200.73|198.33|197.87|195.47|0
1692280500000|2023-08-17 13:55:00|200.85|198.45|199.24|196.84|201.66|199.26|197.98|195.58|0
1692280800000|2023-08-17 14:00:00|199.13|196.73|199.35|196.95|199.81|197.41|197.87|195.47|0
1692281100000|2023-08-17 14:05:00|199.47|197.07|198.84|196.44|201.36|198.96|198.49|196.09|0
1692281400000|2023-08-17 14:10:00|198.95|196.55|200.44|198.04|201.82|199.42|198.72|196.32|0
1692281700000|2023-08-17 14:15:00|200.78|198.38|200.2|197.8|201.12|198.72|198.72|196.32|0
1692282000000|2023-08-17 14:20:00|200.09|197.69|200.66|198.26|200.66|198.26|199.17|196.77|0
1692282300000|2023-08-17 14:25:00|200.55|198.15|201|198.6|201.58|199.18|200.43|198.03|0
1692282600000|2023-08-17 14:30:00|201.06|198.66|203.2|200.8|203.2|200.8|200.09|197.69|0
1692282900000|2023-08-17 14:35:00|203.31|200.91|202.96|200.56|204.47|202.07|202.62|200.22|0
1692283200000|2023-08-17 14:40:00|203.08|200.68|202.85|200.45|203.54|201.14|202.15|199.75|0
1692283500000|2023-08-17 14:45:00|202.73|200.33|201.34|198.94|203.08|200.68|201.23|198.83|0
1692283800000|2023-08-17 14:50:00|201.23|198.83|199.28|196.88|201.46|199.06|199.28|196.88|0
1692284100000|2023-08-17 14:55:00|199.39|196.99|201.23|198.83|201.23|198.83|199.16|196.76|0
1692284400000|2023-08-17 15:00:00|201|198.6|202.04|199.64|202.5|200.1|200.89|198.49|0
1692284700000|2023-08-17 15:05:00|201.93|199.53|202.73|200.33|202.85|200.45|200.77|198.37|0
1692285000000|2023-08-17 15:10:00|202.62|200.22|202.15|199.75|202.96|200.56|201.57|199.17|0
1692285300000|2023-08-17 15:15:00|202.27|199.87|203.08|200.68|203.08|200.68|201.81|199.41|0
1692285600000|2023-08-17 15:20:00|202.96|200.56|202.27|199.87|204.13|201.73|202.15|199.75|0
1692285900000|2023-08-17 15:25:00|202.15|199.75|205.46|203.06|205.58|203.18|191.77|189.37|0
1692286200000|2023-08-17 15:30:00|205.34|202.94|205.46|203.06|206.04|203.64|204.99|202.59|0
1692286500000|2023-08-17 15:35:00|205.34|202.94|205.69|203.29|206.74|204.34|204.76|202.36|0
1692286800000|2023-08-17 15:40:00|205.81|203.41|205.45|203.05|206.04|203.64|204.06|201.66|0
1692287100000|2023-08-17 15:45:00|205.57|203.17|206.85|204.45|206.97|204.57|204.99|202.59|0
1692287400000|2023-08-17 15:50:00|206.97|204.57|206.5|204.1|206.97|204.57|204.17|201.77|0
1692287700000|2023-08-17 15:55:00|206.62|204.22|204.29|201.89|206.97|204.57|204.05|201.65|0
1692288000000|2023-08-17 16:00:00|204.17|201.77|205.33|202.93|205.68|203.28|204.17|201.77|0
1692288300000|2023-08-17 16:05:00|205.21|202.81|206.03|203.63|206.96|204.56|205.1|202.7|0
1692288600000|2023-08-17 16:10:00|205.8|203.4|204.28|201.88|205.8|203.4|203.93|201.53|0
1692288900000|2023-08-17 16:15:00|204.4|202|204.16|201.76|205.33|202.93|203.82|201.42|0
1692289200000|2023-08-17 16:20:00|204.28|201.88|201.51|199.11|204.74|202.34|201.39|198.99|0
1692289500000|2023-08-17 16:25:00|201.28|198.88|200.59|198.19|201.73|199.33|199.56|197.16|0
1692289800000|2023-08-17 16:30:00|200.47|198.07|200.77|198.37|202.12|199.72|198.93|196.53|0
1692290100000|2023-08-17 16:35:00|200.65|198.25|201.69|199.29|201.92|199.52|200.54|198.14|0
1692290400000|2023-08-17 16:40:00|201.8|199.4|201.22|198.82|202.04|199.64|200.65|198.25|0
1692290700000|2023-08-17 16:45:00|201.46|199.06|201.05|198.65|202.38|199.98|200.99|198.59|0
1692291000000|2023-08-17 16:50:00|201.11|198.71|199.38|196.98|201.11|198.71|199.27|196.87|0
1692291300000|2023-08-17 16:55:00|199.27|196.87|198.81|196.41|199.73|197.33|198.81|196.41|0
1692291600000|2023-08-17 17:00:00|198.69|196.29|200.07|197.67|200.07|197.67|198.24|195.84|0
1692291900000|2023-08-17 17:05:00|200.18|197.78|200.99|198.59|200.99|198.59|199.49|197.09|0
1692292200000|2023-08-17 17:10:00|201.33|198.93|200.98|198.58|201.68|199.28|200.87|198.47|0
1692292500000|2023-08-17 17:15:00|200.87|198.47|201.91|199.51|201.91|199.51|200.29|197.89|0
1692292800000|2023-08-17 17:20:00|202.02|199.62|203.99|201.59|203.99|201.59|201.91|199.51|0
1692293100000|2023-08-17 17:25:00|204.11|201.71|204.22|201.82|204.81|202.41|203.41|201.01|0
1692293400000|2023-08-17 17:30:00|204.34|201.94|205.39|202.99|205.63|203.23|204.34|201.94|0
1692293700000|2023-08-17 17:35:00|205.51|203.11|205.16|202.76|205.51|203.11|204.46|202.06|0
1692294000000|2023-08-17 17:40:00|205.04|202.64|207.03|204.63|207.98|205.58|204.8|202.4|0
1692294300000|2023-08-17 17:45:00|207.27|204.87|207.5|205.1|207.74|205.34|206.8|204.4|0
1692294600000|2023-08-17 17:50:00|207.38|204.98|206.44|204.04|207.5|205.1|205.97|203.57|0
1692294900000|2023-08-17 17:55:00|206.56|204.16|206.56|204.16|207.26|204.86|206.2|203.8|0
1692295200000|2023-08-17 18:00:00|206.44|204.04|207.85|205.45|207.85|205.45|206.2|203.8|0
1692295500000|2023-08-17 18:05:00|207.97|205.57|207.38|204.98|208.8|206.4|207.02|204.62|0
1692295800000|2023-08-17 18:10:00|207.26|204.86|208.2|205.8|208.44|206.04|207.02|204.62|0
1692296100000|2023-08-17 18:15:00|208.32|205.92|209.03|206.63|209.62|207.22|208.32|205.92|0
1692296400000|2023-08-17 18:20:00|209.26|206.86|208.79|206.39|210.1|207.7|208.79|206.39|0
1692296700000|2023-08-17 18:25:00|208.55|206.15|207.96|205.56|208.79|206.39|207.37|204.97|0
1692297000000|2023-08-17 18:30:00|207.84|205.44|209.62|207.22|210.09|207.69|207.84|205.44|0
1692297300000|2023-08-17 18:35:00|209.85|207.45|209.02|206.62|210.69|208.29|208.67|206.27|0
1692297600000|2023-08-17 18:40:00|209.14|206.74|210.8|208.4|210.8|208.4|209.02|206.62|0
1692297900000|2023-08-17 18:45:00|210.68|208.28|211.64|209.24|212.48|210.08|210.33|207.93|0
1692298200000|2023-08-17 18:50:00|211.76|209.36|213.07|210.67|213.19|210.79|210.92|208.52|0
1692298500000|2023-08-17 18:55:00|213.19|210.79|214.28|211.88|215.24|212.84|213.19|210.79|0
1692298800000|2023-08-17 19:00:00|214.64|212.24|216.09|213.69|216.09|213.69|213.19|210.79|0
1692299100000|2023-08-17 19:05:00|215.97|213.57|217.42|214.54|217.66|214.78|214.27|211.87|0
1692299400000|2023-08-17 19:10:00|217.66|214.78|219.03|216.15|223.22|220.34|217.2|214.32|0
1692299700000|2023-08-17 19:15:00|218.91|216.03|217.81|214.93|221.12|218.24|217.81|214.93|0
1692300000000|2023-08-17 19:20:00|217.68|214.8|219.27|216.39|220.5|217.62|217.44|214.56|0
1692300300000|2023-08-17 19:25:00|219.4|216.52|216.22|213.34|219.52|216.64|216.1|213.22|0
1692300600000|2023-08-17 19:30:00|216.1|213.22|217.92|215.04|218.9|216.02|215.25|212.37|0
1692300900000|2023-08-17 19:35:00|217.8|214.92|217.68|214.8|218.29|215.41|216.22|213.34|0
1692301200000|2023-08-17 19:40:00|217.8|214.92|219.82|216.94|220.07|217.19|216.46|213.58|0
1692301500000|2023-08-17 19:45:00|219.94|217.06|219.33|216.45|220.8|217.92|218.11|215.23|0
1692301800000|2023-08-17 19:50:00|218.47|215.59|215.19|212.31|218.47|215.59|214.95|212.07|0
1692302100000|2023-08-17 19:55:00|215.31|212.43|219.57|216.69|219.57|216.69|214.83|211.95|0
1692302400000|2023-08-17 20:00:00|219.69|216.81|219.94|217.54|220.8|217.92|218.96|216.08|0
1692302700000|2023-08-17 20:05:00|219.82|217.42|219.33|216.93|219.94|217.54|219.21|216.81|0
1692303000000|2023-08-17 20:10:00|219.45|217.05|219.2|216.8|219.45|217.05|218.84|216.44|0
1692303300000|2023-08-17 20:15:00|219.65|216.85|221.61|218.81|221.61|218.81|219.65|216.85|0
1692303600000|2023-08-17 20:20:00|221.74|218.94|221|218.2|221.74|218.94|219.89|217.09|0
1692303900000|2023-08-17 20:25:00|220.87|218.07|221|218.2|221.37|218.57|220.75|217.95|0
1692304200000|2023-08-17 20:30:00|220.87|218.07|221.12|218.32|221.24|218.44|220.5|217.7|0
1692304500000|2023-08-17 20:35:00|220.99|218.19|221.24|218.44|221.24|218.44|220.87|218.07|0
1692304800000|2023-08-17 20:40:00|221.61|218.81|221.36|218.56|221.85|219.05|221.24|218.44|0
1692305100000|2023-08-17 20:45:00|221.48|218.68|221.97|219.17|222.1|219.3|221.48|218.68|0
1692305400000|2023-08-17 20:50:00|221.85|219.05|221.85|219.05|222.1|219.3|221.6|218.8|0
1692305700000|2023-08-17 20:55:00|221.73|218.93|221.61|218.81|221.85|219.05|221.35|218.55|0
1692306000000|2023-08-17 21:00:00|221.59|218.79|221.6|218.8|221.61|218.81|221.55|218.75|0
1692306300000|2023-08-17 21:05:00|221.62|218.82|221.59|218.79|221.66|218.86|221.59|218.79|0
1692306600000|2023-08-17 21:10:00|221.48|218.68|221.64|218.84|221.64|218.84|221.46|218.66|0
1692306900000|2023-08-17 21:15:00|221.73|218.93|221.6|218.8|221.73|218.93|221.51|218.71|0
1692307200000|2023-08-17 21:20:00|221.58|218.78|221.67|218.87|221.73|218.93|221.54|218.74|0
1692307500000|2023-08-17 21:25:00|221.54|218.74|221.51|218.71|221.81|219.01|221.42|218.62|0
1692307800000|2023-08-17 21:30:00|221.56|218.76|221.51|218.71|221.56|218.76|221.51|218.71|0
1692308100000|2023-08-17 21:35:00|221.52|218.72|221.43|218.63|221.67|218.87|221.38|218.58|0
1692308400000|2023-08-17 21:40:00|221.41|218.61|221.31|218.51|221.41|218.61|221.27|218.47|0
1692308700000|2023-08-17 21:45:00|221.29|218.49|221.41|218.61|221.41|218.61|221.29|218.49|0
1692309000000|2023-08-17 21:50:00|221.43|218.63|221.63|218.83|221.74|218.94|221.43|218.63|0
1692309300000|2023-08-17 21:55:00|221.61|218.81|221.62|218.82|221.75|218.95|221.52|218.72|0
1692309600000|2023-08-17 22:00:00|221.27|218.47|221.15|218.35|221.4|218.6|219.73|216.93|0
1692309900000|2023-08-17 22:05:00|221.21|218.41|222.51|219.71|222.75|219.95|220.72|217.92|0
1692310200000|2023-08-17 22:10:00|222.44|219.64|222.19|219.39|223.31|220.51|221.82|219.02|0
1692310500000|2023-08-17 22:15:00|222.32|219.52|222.81|220.01|222.81|220.01|221.95|219.15|0
1692310800000|2023-08-17 22:20:00|222.93|220.13|222.44|219.64|222.93|220.13|222.31|219.51|0
1692311100000|2023-08-17 22:25:00|222.31|219.51|222.25|219.45|222.68|219.88|222.19|219.39|0
1692311400000|2023-08-17 22:30:00|222.13|219.33|222.19|219.39|222.43|219.63|221.94|219.14|0
1692311700000|2023-08-17 22:35:00|222.31|219.51|222.93|220.13|223.05|220.25|222.06|219.26|0
1692312000000|2023-08-17 22:40:00|223.05|220.25|222.49|219.69|223.05|220.25|222.18|219.38|0
1692312300000|2023-08-17 22:45:00|222.55|219.75|222.18|219.38|222.55|219.75|222.06|219.26|0
1692312600000|2023-08-17 22:50:00|222.24|219.44|222.18|219.38|222.43|219.63|222|219.2|0
1692312900000|2023-08-17 22:55:00|222.06|219.26|221.68|218.88|222.18|219.38|221.56|218.76|0
1692313200000|2023-08-17 23:00:00|221.56|218.76|220.33|217.53|221.56|218.76|220.33|217.53|0
1692313500000|2023-08-17 23:05:00|220.45|217.65|220.82|218.02|220.82|218.02|220.08|217.28|0
1692313800000|2023-08-17 23:10:00|220.94|218.14|220.57|217.77|220.94|218.14|220.45|217.65|0
1692314100000|2023-08-17 23:15:00|220.69|217.89|220.57|217.77|220.69|217.89|220.32|217.52|0
1692314400000|2023-08-17 23:20:00|220.44|217.64|220.44|217.64|220.57|217.77|220.2|217.4|0
1692314700000|2023-08-17 23:25:00|220.32|217.52|220.2|217.4|220.44|217.64|220.2|217.4|0
1692315000000|2023-08-17 23:30:00|220.07|217.27|219.34|216.54|220.07|217.27|219.34|216.54|0
1692315300000|2023-08-17 23:35:00|219.21|216.41|219.33|216.53|219.46|216.66|219.03|216.23|0
1692315600000|2023-08-17 23:40:00|219.27|216.47|219.33|216.53|219.33|216.53|219.09|216.29|0
1692315900000|2023-08-17 23:45:00|219.45|216.65|219.82|217.02|219.94|217.14|219.45|216.65|0
1692316200000|2023-08-17 23:50:00|220.19|217.39|220.06|217.26|220.31|217.51|219.82|217.02|0
1692316500000|2023-08-17 23:55:00|220.19|217.39|220.31|217.51|220.43|217.63|220.06|217.26|0
1692316800000|2023-08-18 00:00:00|220.43|217.63|221.29|218.49|221.79|218.99|220.43|217.63|0
1692317100000|2023-08-18 00:05:00|221.17|218.37|219.69|216.89|221.17|218.37|219.45|216.65|0
1692317400000|2023-08-18 00:10:00|219.75|216.95|219.2|216.4|220.06|217.26|219.08|216.28|0
1692317700000|2023-08-18 00:15:00|219.32|216.52|219.44|216.64|220.06|217.26|219.2|216.4|0
1692318000000|2023-08-18 00:20:00|219.32|216.52|219.81|217.01|220.3|217.5|219.32|216.52|0
1692318300000|2023-08-18 00:25:00|219.69|216.89|220.73|217.93|221.1|218.3|215.61|212.81|0
1692318600000|2023-08-18 00:30:00|220.61|217.81|220.61|217.81|221.1|218.3|220.43|217.63|0
1692318900000|2023-08-18 00:35:00|220.73|217.93|219.14|216.34|220.73|217.93|219.14|216.34|0
1692319200000|2023-08-18 00:40:00|219.01|216.21|219.38|216.58|219.5|216.7|218.65|215.85|0
1692319500000|2023-08-18 00:45:00|219.26|216.46|219.38|216.58|219.5|216.7|218.89|216.09|0
1692319800000|2023-08-18 00:50:00|219.25|216.45|219.25|216.45|219.62|216.82|219.01|216.21|0
1692320100000|2023-08-18 00:55:00|219.13|216.33|219.37|216.57|219.74|216.94|219.01|216.21|0
1692320400000|2023-08-18 01:00:00|219.13|216.33|219.62|216.82|219.74|216.94|218.88|216.08|0
1692320700000|2023-08-18 01:05:00|219.56|216.76|219.13|216.33|219.86|217.06|219|216.2|0
1692321000000|2023-08-18 01:10:00|219.19|216.39|218.76|215.96|219.25|216.45|218.76|215.96|0
1692321300000|2023-08-18 01:15:00|218.39|215.59|218.27|215.47|219.12|216.32|218.03|215.23|0
1692321600000|2023-08-18 01:20:00|218.15|215.35|218.39|215.59|218.45|215.65|217.78|214.98|0
1692321900000|2023-08-18 01:25:00|218.27|215.47|218.63|215.83|218.63|215.83|217.9|215.1|0
1692322200000|2023-08-18 01:30:00|218.51|215.71|218.14|215.34|218.63|215.83|217.41|214.61|0
1692322500000|2023-08-18 01:35:00|218.02|215.22|217.53|214.73|218.14|215.34|217.53|214.73|0
1692322800000|2023-08-18 01:40:00|217.65|214.85|217.41|214.61|217.65|214.85|217.04|214.24|0
1692323100000|2023-08-18 01:45:00|217.53|214.73|217.77|214.97|218.01|215.21|217.29|214.49|0
1692323400000|2023-08-18 01:50:00|217.89|215.09|217.59|214.79|218.14|215.34|217.53|214.73|0
1692323700000|2023-08-18 01:55:00|217.47|214.67|217.52|214.72|217.77|214.97|217.28|214.48|0
1692324000000|2023-08-18 02:00:00|217.65|214.85|217.04|214.24|217.65|214.85|217.04|214.24|0
1692324300000|2023-08-18 02:05:00|217.16|214.36|217.04|214.24|217.4|214.6|216.79|213.99|0
1692324600000|2023-08-18 02:10:00|216.91|214.11|217.03|214.23|217.16|214.36|216.79|213.99|0
1692324900000|2023-08-18 02:15:00|216.91|214.11|217.64|214.84|217.7|214.9|216.91|214.11|0
1692325200000|2023-08-18 02:20:00|217.7|214.9|218|215.2|218.12|215.32|217.64|214.84|0
1692325500000|2023-08-18 02:25:00|218.12|215.32|218.24|215.44|218.49|215.69|218.12|215.32|0
1692325800000|2023-08-18 02:30:00|218.12|215.32|218.97|216.17|219.22|216.42|218.12|215.32|0
1692326100000|2023-08-18 02:35:00|219.1|216.3|218.97|216.17|219.1|216.3|218.73|215.93|0
1692326400000|2023-08-18 02:40:00|218.85|216.05|218.73|215.93|218.97|216.17|218.48|215.68|0
1692326700000|2023-08-18 02:45:00|218.85|216.05|218.85|216.05|219.21|216.41|218.73|215.93|0
1692327000000|2023-08-18 02:50:00|218.97|216.17|218.97|216.17|219.34|216.54|218.72|215.92|0
1692327300000|2023-08-18 02:55:00|219.03|216.23|218.48|215.68|219.03|216.23|218.48|215.68|0
1692327600000|2023-08-18 03:00:00|218.6|215.8|218.6|215.8|218.97|216.17|218.35|215.55|0
1692327900000|2023-08-18 03:05:00|218.48|215.68|219.7|216.9|219.7|216.9|218.48|215.68|0
1692328200000|2023-08-18 03:10:00|219.82|217.02|219.82|217.02|220.68|217.88|219.57|216.77|0
1692328500000|2023-08-18 03:15:00|219.94|217.14|220.06|217.26|220.06|217.26|219.33|216.53|0
1692328800000|2023-08-18 03:20:00|219.94|217.14|219.57|216.77|220.06|217.26|219.57|216.77|0
1692329100000|2023-08-18 03:25:00|219.45|216.65|218.83|216.03|219.57|216.77|218.71|215.91|0
1692329400000|2023-08-18 03:30:00|218.71|215.91|218.59|215.79|218.96|216.16|218.34|215.54|0
1692329700000|2023-08-18 03:35:00|218.47|215.67|218.59|215.79|219.02|216.22|218.34|215.54|0
1692330000000|2023-08-18 03:40:00|218.46|215.66|218.46|215.66|218.59|215.79|218.22|215.42|0
1692330300000|2023-08-18 03:45:00|218.58|215.78|219.68|216.88|219.8|217|218.58|215.78|0
1692330600000|2023-08-18 03:50:00|219.56|216.76|219.44|216.64|219.8|217|219.07|216.27|0
1692330900000|2023-08-18 03:55:00|219.31|216.51|219.43|216.63|219.62|216.82|219.19|216.39|0
1692331200000|2023-08-18 04:00:00|219.31|216.51|219.55|216.75|219.68|216.88|219.07|216.27|0
1692331500000|2023-08-18 04:05:00|219.43|216.63|219.06|216.26|219.68|216.88|218.94|216.14|0
1692331800000|2023-08-18 04:10:00|219.19|216.39|219.55|216.75|219.55|216.75|218.7|215.9|0
1692332100000|2023-08-18 04:15:00|219.43|216.63|219.92|217.12|220.04|217.24|219.18|216.38|0
1692332400000|2023-08-18 04:20:00|219.79|216.99|219.67|216.87|219.86|217.06|219.55|216.75|0
1692332700000|2023-08-18 04:25:00|219.79|216.99|220.04|217.24|220.04|217.24|219.67|216.87|0
1692333000000|2023-08-18 04:30:00|219.91|217.11|219.49|216.69|219.91|217.11|219.18|216.38|0
1692333300000|2023-08-18 04:35:00|219.42|216.62|219.42|216.62|219.79|216.99|219.3|216.5|0
1692333600000|2023-08-18 04:40:00|219.36|216.56|219.54|216.74|219.54|216.74|219.17|216.37|0
1692333900000|2023-08-18 04:45:00|219.66|216.86|219.54|216.74|219.78|216.98|219.42|216.62|0
1692334200000|2023-08-18 04:50:00|219.66|216.86|220.03|217.23|220.09|217.29|219.54|216.74|0
1692334500000|2023-08-18 04:55:00|219.97|217.17|219.54|216.74|219.97|217.17|219.29|216.49|0
1692334800000|2023-08-18 05:00:00|219.41|216.61|219.9|217.1|220.39|217.59|219.29|216.49|0
1692335100000|2023-08-18 05:05:00|219.96|217.16|220.33|217.53|220.51|217.71|219.66|216.86|0
1692335400000|2023-08-18 05:10:00|220.39|217.59|221|218.2|221.12|218.32|220.14|217.34|0
1692335700000|2023-08-18 05:15:00|220.94|218.14|221.37|218.57|221.74|218.94|220.82|218.02|0
1692336000000|2023-08-18 05:20:00|221.25|218.45|221.12|218.32|221.61|218.81|221.12|218.32|0
1692336300000|2023-08-18 05:25:00|221|218.2|220.63|217.83|221.24|218.44|220.63|217.83|0
1692336600000|2023-08-18 05:30:00|220.75|217.95|220.87|218.07|220.99|218.19|220.38|217.58|0
1692336900000|2023-08-18 05:35:00|220.75|217.95|220.26|217.46|220.75|217.95|219.89|217.09|0
1692337200000|2023-08-18 05:40:00|220.38|217.58|220.13|217.33|220.5|217.7|220.01|217.21|0
1692337500000|2023-08-18 05:45:00|220.25|217.45|220.25|217.45|220.38|217.58|219.64|216.84|0
1692337800000|2023-08-18 05:50:00|220.38|217.58|220.31|217.51|220.74|217.94|220.13|217.33|0
1692338100000|2023-08-18 05:55:00|220.37|217.57|219.7|216.9|220.44|217.64|219.58|216.78|0
1692338400000|2023-08-18 06:00:00|219.64|216.84|218.78|215.98|219.88|217.08|218.29|215.49|0
1692338700000|2023-08-18 06:05:00|218.52|216.12|219.07|216.67|219.19|216.79|218.52|216.12|0
1692339000000|2023-08-18 06:10:00|219.19|216.79|218.33|215.93|219.31|216.91|218.33|215.93|0
1692339300000|2023-08-18 06:15:00|218.21|215.81|218.82|216.42|218.82|216.42|218.21|215.81|0
1692339600000|2023-08-18 06:20:00|218.7|216.3|217.72|215.32|218.7|216.3|217.72|215.32|0
1692339900000|2023-08-18 06:25:00|217.6|215.2|217.84|215.44|218.21|215.81|217.6|215.2|0
1692340200000|2023-08-18 06:30:00|217.96|215.56|217.88|215.48|218.24|215.84|217.64|215.24|0
1692340500000|2023-08-18 06:35:00|218|215.6|217.51|215.11|218.24|215.84|217.51|215.11|0
1692340800000|2023-08-18 06:40:00|217.63|215.23|217.39|214.99|217.88|215.48|217.39|214.99|0
1692341100000|2023-08-18 06:45:00|217.27|214.87|217.75|215.35|217.87|215.47|217.14|214.74|0
1692341400000|2023-08-18 06:50:00|217.87|215.47|217.51|215.11|217.87|215.47|217.26|214.86|0
1692341700000|2023-08-18 06:55:00|217.45|215.05|217.87|215.47|217.99|215.59|217.45|215.05|0
1692342000000|2023-08-18 07:00:00|217.99|215.59|220.19|217.79|220.31|217.91|217.63|215.23|0
1692342300000|2023-08-18 07:05:00|220.07|217.67|217.99|215.59|220.19|217.79|217.5|215.1|0
1692342600000|2023-08-18 07:10:00|218.11|215.71|218.11|215.71|218.72|216.32|217.5|215.1|0
1692342900000|2023-08-18 07:15:00|218.23|215.83|217.62|215.22|218.84|216.44|217.38|214.98|0
1692343200000|2023-08-18 07:20:00|217.68|215.28|218.78|216.38|218.9|216.5|217.25|214.85|0
1692343500000|2023-08-18 07:25:00|218.84|216.44|220.06|217.66|220.8|218.4|218.71|216.31|0
1692343800000|2023-08-18 07:30:00|220.18|217.78|222.52|220.12|222.52|220.12|219.94|217.54|0
1692344100000|2023-08-18 07:35:00|222.64|220.24|223.01|220.61|223.01|220.61|221.65|219.25|0
1692344400000|2023-08-18 07:40:00|222.89|220.49|223.36|220.96|224.35|221.95|221.39|218.99|0
1692344700000|2023-08-18 07:45:00|223.23|220.83|222.43|220.03|223.23|220.83|221.88|219.48|0
1692345000000|2023-08-18 07:50:00|222.37|219.97|222.18|219.78|223.35|220.95|222|219.6|0
1692345300000|2023-08-18 07:55:00|222|219.6|222.61|220.21|222.98|220.58|221.87|219.47|0
1692345600000|2023-08-18 08:00:00|222.73|220.33|220.64|218.24|222.98|220.58|220.4|218|0
1692345900000|2023-08-18 08:05:00|220.77|218.37|221.75|219.35|221.75|219.35|220.03|217.63|0
1692346200000|2023-08-18 08:10:00|221.69|219.29|220.46|218.06|221.87|219.47|220.34|217.94|0
1692346500000|2023-08-18 08:15:00|220.27|217.87|221.74|219.34|221.99|219.59|219.91|217.51|0
1692346800000|2023-08-18 08:20:00|221.87|219.47|221.99|219.59|222.36|219.96|221.13|218.73|0
1692347100000|2023-08-18 08:25:00|221.86|219.46|222.66|220.26|223.09|220.69|221.62|219.22|0
1692347400000|2023-08-18 08:30:00|222.85|220.45|221.25|218.85|223.09|220.69|221.25|218.85|0
1692347700000|2023-08-18 08:35:00|221.31|218.91|222.6|220.2|223.09|220.69|221.31|218.91|0
1692348000000|2023-08-18 08:40:00|222.41|220.01|222.72|220.32|222.91|220.51|221.86|219.46|0
1692348300000|2023-08-18 08:45:00|222.84|220.44|222.84|220.44|223.34|220.94|222.23|219.83|0
1692348600000|2023-08-18 08:50:00|222.96|220.56|221.98|219.58|223.21|220.81|221.73|219.33|0
1692348900000|2023-08-18 08:55:00|222.1|219.7|221.11|218.71|222.1|219.7|220.87|218.47|0
1692349200000|2023-08-18 09:00:00|221.24|218.84|221.73|219.33|221.97|219.57|220.62|218.22|0
1692349500000|2023-08-18 09:05:00|221.6|219.2|223.45|221.05|223.7|221.3|221.6|219.2|0
1692349800000|2023-08-18 09:10:00|223.57|221.17|224.81|222.41|224.94|222.54|223.2|220.8|0
1692350100000|2023-08-18 09:15:00|224.88|222.48|224.93|222.53|225.18|222.78|224.19|221.79|0
1692350400000|2023-08-18 09:20:00|225|222.6|224.56|222.16|225.18|222.78|224.31|221.91|0
1692350700000|2023-08-18 09:25:00|224.62|222.22|225.18|222.78|225.43|223.03|224.44|222.04|0
1692351000000|2023-08-18 09:30:00|225.3|222.9|224.68|222.28|225.68|223.28|224.43|222.03|0
1692351300000|2023-08-18 09:35:00|224.8|222.4|224.56|222.16|225.18|222.78|224.06|221.66|0
1692351600000|2023-08-18 09:40:00|224.74|222.34|224.18|221.78|224.93|222.53|223.19|220.79|0
1692351900000|2023-08-18 09:45:00|224.25|221.85|224.43|222.03|225.05|222.65|224.06|221.66|0
1692352200000|2023-08-18 09:50:00|224.3|221.9|224.24|221.84|224.86|222.46|223.81|221.41|0
1692352500000|2023-08-18 09:55:00|224.11|221.71|224.61|222.21|224.85|222.45|223.74|221.34|0
1692352800000|2023-08-18 10:00:00|224.48|222.08|224.73|222.33|225.22|222.82|224.11|221.71|0
1692353100000|2023-08-18 10:05:00|224.85|222.45|224.11|221.71|224.85|222.45|223.74|221.34|0
1692353400000|2023-08-18 10:10:00|223.98|221.58|223.12|220.72|224.6|222.2|223|220.6|0
1692353700000|2023-08-18 10:15:00|223|220.6|222.56|220.16|223.49|221.09|222.56|220.16|0
1692354000000|2023-08-18 10:20:00|222.44|220.04|222.93|220.53|222.93|220.53|221.89|219.49|0
1692354300000|2023-08-18 10:25:00|222.81|220.41|223.42|221.02|223.67|221.27|222.44|220.04|0
1692354600000|2023-08-18 10:30:00|223.55|221.15|224.41|222.01|224.54|222.14|223.42|221.02|0
1692354900000|2023-08-18 10:35:00|224.54|222.14|224.53|222.13|225.1|222.7|224.04|221.64|0
1692355200000|2023-08-18 10:40:00|224.41|222.01|224.9|222.5|225.15|222.75|224.04|221.64|0
1692355500000|2023-08-18 10:45:00|225.03|222.63|225.15|222.75|225.28|222.88|224.66|222.26|0
1692355800000|2023-08-18 10:50:00|225.03|222.63|225.27|222.87|225.27|222.87|224.78|222.38|0
1692356100000|2023-08-18 10:55:00|225.15|222.75|224.65|222.25|225.4|223|224.65|222.25|0
1692356400000|2023-08-18 11:00:00|224.78|222.38|225.46|223.06|225.52|223.12|223.91|221.51|0
1692356700000|2023-08-18 11:05:00|225.52|223.12|226.02|223.62|226.27|223.87|225.39|222.99|0
1692357000000|2023-08-18 11:10:00|225.89|223.49|226.14|223.74|226.39|223.99|225.64|223.24|0
1692357300000|2023-08-18 11:15:00|226.26|223.86|226.89|224.49|227.01|224.61|225.89|223.49|0
1692357600000|2023-08-18 11:20:00|226.76|224.36|228.39|225.99|228.64|226.24|226.76|224.36|0
1692357900000|2023-08-18 11:25:00|228.51|226.11|229.14|226.74|229.52|227.12|228.26|225.86|0
1692358200000|2023-08-18 11:30:00|229.26|226.86|229.89|227.49|230.4|228|228.64|226.24|0
1692358500000|2023-08-18 11:35:00|230.02|227.62|232.3|229.9|232.42|230.02|230.02|227.62|0
1692358800000|2023-08-18 11:40:00|232.42|230.02|230.65|228.25|232.42|230.02|230.52|228.12|0
1692359100000|2023-08-18 11:45:00|230.52|228.12|231.28|228.88|231.66|229.26|230.27|227.87|0
1692359400000|2023-08-18 11:50:00|231.4|229|231.53|229.13|232.04|229.64|231.02|228.62|0
1692359700000|2023-08-18 11:55:00|231.4|229|231.15|228.75|231.4|229|230.77|228.37|0
1692360000000|2023-08-18 12:00:00|231.02|228.62|229.38|226.98|231.65|229.25|229.38|226.98|0
1692360300000|2023-08-18 12:05:00|229.5|227.1|230.13|227.73|230.64|228.24|229.25|226.85|0
1692360600000|2023-08-18 12:10:00|230.51|228.11|231.14|228.74|231.14|228.74|229.63|227.23|0
1692360900000|2023-08-18 12:15:00|231.4|229|232.54|230.14|232.79|230.39|230.51|228.11|0
1692361200000|2023-08-18 12:20:00|232.66|230.26|234.32|231.92|234.32|231.92|232.54|230.14|0
1692361500000|2023-08-18 12:25:00|234.19|231.79|233.87|231.47|234.64|232.24|230.8|228.4|0
1692361800000|2023-08-18 12:30:00|234.13|231.73|234.77|232.37|234.89|232.49|233.75|231.35|0
1692362100000|2023-08-18 12:35:00|234.89|232.49|234.76|232.36|235.4|233|234.38|231.98|0
1692362400000|2023-08-18 12:40:00|234.89|232.49|235.02|232.62|235.4|233|234.12|231.72|0
1692362700000|2023-08-18 12:45:00|234.89|232.49|234.6|232.2|235.27|232.87|234.47|232.07|0
1692363000000|2023-08-18 12:50:00|234.48|232.08|233.84|231.44|234.6|232.2|232.88|230.48|0
1692363300000|2023-08-18 12:55:00|233.71|231.31|232.3|229.9|233.71|231.31|232.18|229.78|0
1692363600000|2023-08-18 13:00:00|232.56|230.16|234.38|231.98|234.38|231.98|231.84|229.44|0
1692363900000|2023-08-18 13:05:00|234.51|232.11|231.96|229.56|234.76|232.36|231.2|228.8|0
1692364200000|2023-08-18 13:10:00|231.83|229.43|231.32|228.92|232.59|230.19|231.2|228.8|0
1692364500000|2023-08-18 13:15:00|231.45|229.05|232.84|230.44|232.97|230.57|231.2|228.8|0
1692364800000|2023-08-18 13:20:00|232.72|230.32|232.97|230.57|233.61|231.21|232.34|229.94|0
1692365100000|2023-08-18 13:25:00|233.22|230.82|235.14|232.74|235.52|233.12|233.1|230.7|0
1692365400000|2023-08-18 13:30:00|235.52|233.12|231.19|228.79|236.8|234.4|229.3|226.9|0
1692365700000|2023-08-18 13:35:00|231.44|229.04|229.3|226.9|233.22|230.82|228.92|226.52|0
1692366000000|2023-08-18 13:40:00|228.92|226.52|229.29|226.89|231.69|229.29|228.67|226.27|0
1692366300000|2023-08-18 13:45:00|229.04|226.64|228.04|225.64|231.57|229.17|228.04|225.64|0
1692366600000|2023-08-18 13:50:00|228.16|225.76|228.04|225.64|228.79|226.39|226.16|223.76|0
1692366900000|2023-08-18 13:55:00|228.41|226.01|230.93|228.53|231.56|229.16|228.29|225.89|0
1692367200000|2023-08-18 14:00:00|231.06|228.66|230.8|228.4|232.83|230.43|230.3|227.9|0
1692367500000|2023-08-18 14:05:00|230.3|227.9|230.04|227.64|232.7|230.3|230.04|227.64|0
1692367800000|2023-08-18 14:10:00|230.42|228.02|231.3|228.9|232.19|229.79|230.42|228.02|0
1692368100000|2023-08-18 14:15:00|231.18|228.78|230.92|228.52|234.86|232.46|230.54|228.14|0
1692368400000|2023-08-18 14:20:00|231.05|228.65|230.04|227.64|231.05|228.65|229.16|226.76|0
1692368700000|2023-08-18 14:25:00|229.78|227.38|232.95|230.55|233.2|230.8|229.66|227.26|0
1692369000000|2023-08-18 14:30:00|233.33|230.93|230.66|228.26|233.33|230.93|230.54|228.14|0
1692369300000|2023-08-18 14:35:00|230.79|228.39|228.65|226.25|231.17|228.77|228.02|225.62|0
1692369600000|2023-08-18 14:40:00|229.15|226.75|227.14|224.74|229.15|226.75|227.02|224.62|0
1692369900000|2023-08-18 14:45:00|227.52|225.12|227.77|225.37|228.9|226.5|226.77|224.37|0
1692370200000|2023-08-18 14:50:00|227.52|225.12|228.77|226.37|229.9|227.5|227.27|224.87|0
1692370500000|2023-08-18 14:55:00|228.89|226.49|226.89|224.49|228.89|226.49|226.89|224.49|0
1692370800000|2023-08-18 15:00:00|226.51|224.11|224.52|222.12|226.64|224.24|224.4|222|0
1692371100000|2023-08-18 15:05:00|224.4|222|226.26|223.86|226.63|224.23|224.27|221.87|0
1692371400000|2023-08-18 15:10:00|226.14|223.74|223.16|220.76|226.14|223.74|223.16|220.76|0
1692371700000|2023-08-18 15:15:00|222.91|220.51|222.58|220.18|225.35|222.95|220.85|218.45|0
1692372000000|2023-08-18 15:20:00|222.45|220.05|223.07|220.67|223.44|221.04|221.47|219.07|0
1692372300000|2023-08-18 15:25:00|222.95|220.55|224.68|222.28|224.81|222.41|222.82|220.42|0
1692372600000|2023-08-18 15:30:00|224.93|222.53|224.68|222.28|225.43|223.03|223.32|220.92|0
1692372900000|2023-08-18 15:35:00|224.56|222.16|225.43|223.03|225.43|223.03|223.44|221.04|0
1692373200000|2023-08-18 15:40:00|225.3|222.9|223.68|221.28|227.55|225.15|223.68|221.28|0
1692373500000|2023-08-18 15:45:00|223.81|221.41|223.43|221.03|224.18|221.78|223.19|220.79|0
1692373800000|2023-08-18 15:50:00|223.31|220.91|220.96|218.56|223.43|221.03|220.59|218.19|0
1692374100000|2023-08-18 15:55:00|220.84|218.44|219.12|216.72|220.96|218.56|218.75|216.35|0
1692374400000|2023-08-18 16:00:00|219|216.6|219|216.6|220.35|217.95|218.63|216.23|0
1692374700000|2023-08-18 16:05:00|219.06|216.66|218.87|216.47|219.49|217.09|218.51|216.11|0
1692375000000|2023-08-18 16:10:00|218.94|216.54|220.46|218.06|221.2|218.8|218.63|216.23|0
1692375300000|2023-08-18 16:15:00|220.59|218.19|222.06|219.66|222.56|220.16|220.59|218.19|0
1692375600000|2023-08-18 16:20:00|222.19|219.79|221.69|219.29|222.19|219.79|220.95|218.55|0
1692375900000|2023-08-18 16:25:00|221.57|219.17|222.68|220.28|222.8|220.4|221.2|218.8|0
1692376200000|2023-08-18 16:30:00|222.55|220.15|221.56|219.16|223.05|220.65|220.95|218.55|0
1692376500000|2023-08-18 16:35:00|221.44|219.04|221.07|218.67|222.43|220.03|220.46|218.06|0
1692376800000|2023-08-18 16:40:00|220.82|218.42|219.59|217.19|221.32|218.92|219.47|217.07|0
1692377100000|2023-08-18 16:45:00|219.72|217.32|219.23|216.83|220.45|218.05|218.86|216.46|0
1692377400000|2023-08-18 16:50:00|219.1|216.7|219.71|217.31|220.02|217.62|218.61|216.21|0
1692377700000|2023-08-18 16:55:00|219.59|217.19|221.93|219.53|222.3|219.9|219.59|217.19|0
1692378000000|2023-08-18 17:00:00|221.8|219.4|221.68|219.28|223.41|221.01|221.43|219.03|0
1692378300000|2023-08-18 17:05:00|221.8|219.4|222.54|220.14|223.16|220.76|220.45|218.05|0
1692378600000|2023-08-18 17:10:00|222.66|220.26|223.65|221.25|223.9|221.5|222.54|220.14|0
1692378900000|2023-08-18 17:15:00|223.53|221.13|224.4|222|224.4|222|222.66|220.26|0
1692379200000|2023-08-18 17:20:00|224.52|222.12|226.14|223.74|226.14|223.74|223.9|221.5|0
1692379500000|2023-08-18 17:25:00|226.27|223.87|223.65|221.25|227.27|224.87|223.4|221|0
1692379800000|2023-08-18 17:30:00|223.4|221|222.28|219.88|224.27|221.87|222.16|219.76|0
1692380100000|2023-08-18 17:35:00|222.04|219.64|224.27|221.87|224.39|221.99|222.04|219.64|0
1692380400000|2023-08-18 17:40:00|224.39|221.99|223.15|220.75|225.26|222.86|223.15|220.75|0
1692380700000|2023-08-18 17:45:00|223.02|220.62|221.79|219.39|223.39|220.99|221.48|219.08|0
1692381000000|2023-08-18 17:50:00|221.91|219.51|221.41|219.01|222.28|219.88|220.8|218.4|0
1692381300000|2023-08-18 17:55:00|221.6|219.2|221.66|219.26|223.02|220.62|221.41|219.01|0
1692381600000|2023-08-18 18:00:00|221.78|219.38|221.04|218.64|221.9|219.5|220.79|218.39|0
1692381900000|2023-08-18 18:05:00|221.16|218.76|219.86|217.46|221.16|218.76|218.88|216.48|0
1692382200000|2023-08-18 18:10:00|220.23|217.83|220.35|217.95|222.21|219.81|219.98|217.58|0
1692382500000|2023-08-18 18:15:00|220.48|218.08|220.11|217.71|221.22|218.82|218.88|216.48|0
1692382800000|2023-08-18 18:20:00|219.98|217.58|219.98|217.58|220.72|218.32|218.75|216.35|0
1692383100000|2023-08-18 18:25:00|220.1|217.7|219.73|217.33|221.34|218.94|219.61|217.21|0
1692383400000|2023-08-18 18:30:00|219.98|217.58|218.26|215.86|220.23|217.83|217.64|215.24|0
1692383700000|2023-08-18 18:35:00|218.13|215.73|217.4|215|218.38|215.98|217.03|214.63|0
1692384000000|2023-08-18 18:40:00|217.27|214.87|218.25|215.85|218.5|216.1|216.05|213.65|0
1692384300000|2023-08-18 18:45:00|218.38|215.98|217.52|215.12|218.74|216.34|217.03|214.63|0
1692384600000|2023-08-18 18:50:00|217.76|215.36|219.35|216.95|219.97|217.57|217.76|215.36|0
1692384900000|2023-08-18 18:55:00|219.48|217.08|220.09|217.69|220.22|217.82|218.25|215.85|0
1692385200000|2023-08-18 19:00:00|220.22|217.82|221.08|218.68|221.33|218.93|220.22|217.82|0
1692385500000|2023-08-18 19:05:00|219.11|216.71|219.23|216.83|219.35|216.95|217.26|214.86|0
1692385800000|2023-08-18 19:10:00|219.1|216.7|220.71|218.31|221.58|219.18|218.86|216.46|0
1692386100000|2023-08-18 19:15:00|220.59|218.19|220.22|217.82|221.21|218.81|219.84|217.44|0
1692386400000|2023-08-18 19:20:00|220.09|217.69|219.97|217.57|220.59|218.19|218.73|216.33|0
1692386700000|2023-08-18 19:25:00|219.72|217.32|217.81|215.41|220.09|217.69|217.62|215.22|0
1692387000000|2023-08-18 19:30:00|217.99|215.59|217.62|215.22|218.6|216.2|217.37|214.97|0
1692387300000|2023-08-18 19:35:00|217.74|215.34|217.86|215.46|218.72|216.32|217.62|215.22|0
1692387600000|2023-08-18 19:40:00|217.49|215.09|214.92|212.52|217.49|215.09|214.68|212.28|0
1692387900000|2023-08-18 19:45:00|214.8|212.4|212.49|210.09|214.92|212.52|210.8|208.4|0
1692388200000|2023-08-18 19:50:00|211.52|209.12|217.12|214.72|217.24|214.84|211.52|209.12|0
1692388500000|2023-08-18 19:55:00|217.49|215.09|216.01|213.61|218.96|216.56|216.01|213.61|0
1692388800000|2023-08-18 20:00:00|215.89|213.49|215.65|213.25|215.89|213.49|213.7|211.3|0
1692389100000|2023-08-18 20:05:00|215.52|213.12|216.26|213.86|216.5|214.1|214.91|212.51|0
1692389400000|2023-08-18 20:10:00|216.38|213.98|216.25|213.85|216.87|214.47|216.25|213.85|0
1692578100000|2023-08-21 00:35:00|215.73|212.93|215.49|212.69|215.73|212.93|215.37|212.57|0
1692578400000|2023-08-21 00:40:00|215.61|212.81|215.97|213.17|215.97|213.17|215.61|212.81|0
1692578700000|2023-08-21 00:45:00|215.85|213.05|215.85|213.05|215.85|213.05|215.61|212.81|0
1692579000000|2023-08-21 00:50:00|215.73|212.93|215|212.2|215.97|213.17|215|212.2|0
1692579300000|2023-08-21 00:55:00|214.75|211.95|215.48|212.68|215.72|212.92|214.75|211.95|0
1692579600000|2023-08-21 01:00:00|215.6|212.8|216.45|213.65|216.7|213.9|215.6|212.8|0
1692579900000|2023-08-21 01:05:00|216.33|213.53|216.21|213.41|216.57|213.77|215.96|213.16|0
1692580200000|2023-08-21 01:10:00|216.33|213.53|215.9|213.1|216.45|213.65|215.84|213.04|0
1692580500000|2023-08-21 01:15:00|215.84|213.04|218.04|215.24|220.38|217.58|215.84|213.04|0
1692580800000|2023-08-21 01:20:00|217.67|214.87|217.91|215.11|217.91|215.11|217.06|214.26|0
1692581100000|2023-08-21 01:25:00|217.79|214.99|217.42|214.62|218.34|215.54|217.05|214.25|0
1692581400000|2023-08-21 01:30:00|217.18|214.38|217.66|214.86|217.91|215.11|217.05|214.25|0
1692581700000|2023-08-21 01:35:00|217.91|215.11|217.79|214.99|218.28|215.48|217.17|214.37|0
1692582000000|2023-08-21 01:40:00|217.66|214.86|217.66|214.86|217.73|214.93|216.5|213.7|0
1692582300000|2023-08-21 01:45:00|217.54|214.74|218.15|215.35|218.27|215.47|217.29|214.49|0
1692582600000|2023-08-21 01:50:00|218.03|215.23|218.76|215.96|219.01|216.21|217.54|214.74|0
1692582900000|2023-08-21 01:55:00|218.58|215.78|217.9|215.1|218.64|215.84|217.78|214.98|0
1692583200000|2023-08-21 02:00:00|218.02|215.22|218.02|215.22|218.39|215.59|217.9|215.1|0
1692583500000|2023-08-21 02:05:00|217.9|215.1|216.92|214.12|217.9|215.1|216.8|214|0
1692583800000|2023-08-21 02:10:00|217.04|214.24|216.43|213.63|217.04|214.24|216.06|213.26|0
1692584100000|2023-08-21 02:15:00|216.31|213.51|216.49|213.69|216.92|214.12|216.06|213.26|0
1692584400000|2023-08-21 02:20:00|216.55|213.75|216.06|213.26|216.79|213.99|215.94|213.14|0
1692584700000|2023-08-21 02:25:00|216.18|213.38|215.81|213.01|216.18|213.38|215.57|212.77|0
1692585000000|2023-08-21 02:30:00|215.69|212.89|215.93|213.13|216|213.2|215.51|212.71|0
1692585300000|2023-08-21 02:35:00|215.81|213.01|215.69|212.89|216.12|213.32|215.57|212.77|0
1692585600000|2023-08-21 02:40:00|215.63|212.83|215.81|213.01|215.93|213.13|215.44|212.64|0
1692585900000|2023-08-21 02:45:00|215.69|212.89|215.81|213.01|215.93|213.13|215.32|212.52|0
1692586200000|2023-08-21 02:50:00|215.69|212.89|215.93|213.13|215.93|213.13|215.56|212.76|0
1692586500000|2023-08-21 02:55:00|215.81|213.01|215.93|213.13|216.17|213.37|215.8|213|0
1692586800000|2023-08-21 03:00:00|216.05|213.25|216.05|213.25|216.17|213.37|215.8|213|0
1692587100000|2023-08-21 03:05:00|215.99|213.19|216.04|213.24|216.17|213.37|215.56|212.76|0
1692587400000|2023-08-21 03:10:00|216.11|213.31|216.41|213.61|216.41|213.61|215.86|213.06|0
1692587700000|2023-08-21 03:15:00|216.53|213.73|216.53|213.73|216.77|213.97|216.41|213.61|0
1692588000000|2023-08-21 03:20:00|216.65|213.85|217.01|214.21|217.38|214.58|216.65|213.85|0
1692588300000|2023-08-21 03:25:00|216.89|214.09|216.89|214.09|217.14|214.34|216.71|213.91|0
1692588600000|2023-08-21 03:30:00|217.01|214.21|217.38|214.58|217.38|214.58|216.89|214.09|0
1692588900000|2023-08-21 03:35:00|217.26|214.46|217.38|214.58|217.75|214.95|217.25|214.45|0
1692589200000|2023-08-21 03:40:00|217.5|214.7|217.37|214.57|217.5|214.7|217.01|214.21|0
1692589500000|2023-08-21 03:45:00|217.5|214.7|217.19|214.39|217.5|214.7|217.13|214.33|0
1692589800000|2023-08-21 03:50:00|217.13|214.33|217.37|214.57|217.49|214.69|217.13|214.33|0
1692590100000|2023-08-21 03:55:00|217.49|214.69|217.37|214.57|217.49|214.69|217.12|214.32|0
1692590400000|2023-08-21 04:00:00|217.49|214.69|217.49|214.69|217.49|214.69|217.25|214.45|0
1692590700000|2023-08-21 04:05:00|217.61|214.81|217.61|214.81|217.73|214.93|217.49|214.69|0
1692591000000|2023-08-21 04:10:00|217.49|214.69|217.24|214.44|217.49|214.69|217.12|214.32|0
1692591300000|2023-08-21 04:15:00|217.36|214.56|217.12|214.32|217.36|214.56|217|214.2|0
1692591600000|2023-08-21 04:20:00|217.24|214.44|217.48|214.68|217.61|214.81|217.12|214.32|0
1692591900000|2023-08-21 04:25:00|217.36|214.56|217.36|214.56|217.36|214.56|217.24|214.44|0
1692592200000|2023-08-21 04:30:00|217.48|214.68|217.48|214.68|217.48|214.68|217.36|214.56|0
1692592500000|2023-08-21 04:35:00|217.6|214.8|217.72|214.92|218.58|215.78|217.48|214.68|0
1692592800000|2023-08-21 04:40:00|217.6|214.8|217.97|215.17|218.09|215.29|217.6|214.8|0
1692593100000|2023-08-21 04:45:00|218.09|215.29|218.21|215.41|218.21|215.41|217.96|215.16|0
1692593400000|2023-08-21 04:50:00|218.09|215.29|218.21|215.41|218.33|215.53|218.09|215.29|0
1692593700000|2023-08-21 04:55:00|218.09|215.29|218.21|215.41|218.21|215.41|218.08|215.28|0
1692594000000|2023-08-21 05:00:00|218.08|215.28|217.96|215.16|218.33|215.53|217.96|215.16|0
1692594300000|2023-08-21 05:05:00|217.84|215.04|218.08|215.28|218.08|215.28|217.22|214.42|0
1692594600000|2023-08-21 05:10:00|218.2|215.4|219.43|216.63|219.55|216.75|218.2|215.4|0
1692594900000|2023-08-21 05:15:00|219.31|216.51|219.55|216.75|219.8|217|219.06|216.26|0
1692595200000|2023-08-21 05:20:00|219.43|216.63|219.67|216.87|219.8|217|219.18|216.38|0
1692595500000|2023-08-21 05:25:00|219.74|216.94|220.04|217.24|220.16|217.36|219.43|216.63|0
1692595800000|2023-08-21 05:30:00|219.92|217.12|219.73|216.93|220.04|217.24|219.55|216.75|0
1692596100000|2023-08-21 05:35:00|219.79|216.99|219.91|217.11|220.66|217.86|219.79|216.99|0
1692596400000|2023-08-21 05:40:00|219.79|216.99|219.79|216.99|220.16|217.36|219.79|216.99|0
1692596700000|2023-08-21 05:45:00|219.85|217.05|219.79|216.99|220.16|217.36|219.54|216.74|0
1692597000000|2023-08-21 05:50:00|219.66|216.86|220.28|217.48|220.47|217.67|219.66|216.86|0
1692597300000|2023-08-21 05:55:00|220.16|217.36|220.28|217.48|220.28|217.48|219.78|216.98|0
1692597600000|2023-08-21 06:00:00|220.53|217.73|220.65|217.85|220.77|217.97|220.03|217.23|0
1692597900000|2023-08-21 06:05:00|220.57|218.17|220.63|218.23|220.82|218.42|220.08|217.68|0
1692598200000|2023-08-21 06:10:00|220.57|218.17|220.94|218.54|221.44|219.04|220.57|218.17|0
1692598500000|2023-08-21 06:15:00|220.81|218.41|219.82|217.42|220.94|218.54|219.7|217.3|0
1692598800000|2023-08-21 06:20:00|219.7|217.3|219.21|216.81|219.82|217.42|219.21|216.81|0
1692599100000|2023-08-21 06:25:00|219.08|216.68|219.2|216.8|219.45|217.05|219.08|216.68|0
1692599400000|2023-08-21 06:30:00|219.15|216.75|219.57|217.17|219.7|217.3|219.08|216.68|0
1692599700000|2023-08-21 06:35:00|219.33|216.93|219.45|217.05|219.57|217.17|219.2|216.8|0
1692600000000|2023-08-21 06:40:00|219.32|216.92|218.95|216.55|219.45|217.05|218.95|216.55|0
1692600300000|2023-08-21 06:45:00|218.83|216.43|219.26|216.86|219.26|216.86|218.58|216.18|0
1692600600000|2023-08-21 06:50:00|219.2|216.8|219.07|216.67|219.32|216.92|218.95|216.55|0
1692600900000|2023-08-21 06:55:00|219.2|216.8|219.93|217.53|219.93|217.53|218.95|216.55|0
1692601200000|2023-08-21 07:00:00|219.81|217.41|217.54|215.14|219.93|217.53|217.35|214.95|0
1692601500000|2023-08-21 07:05:00|217.59|215.19|216.61|214.21|217.59|215.19|216.13|213.73|0
1692601800000|2023-08-21 07:10:00|216.49|214.09|216.12|213.72|216.74|214.34|215.76|213.36|0
1692602100000|2023-08-21 07:15:00|216.25|213.85|216.49|214.09|217.16|214.76|216.12|213.72|0
1692602400000|2023-08-21 07:20:00|216.37|213.97|216.98|214.58|217.47|215.07|216.12|213.72|0
1692602700000|2023-08-21 07:25:00|217.1|214.7|215.82|213.42|217.1|214.7|215.82|213.42|0
1692603000000|2023-08-21 07:30:00|215.88|213.48|215.51|213.11|216.73|214.33|215.39|212.99|0
1692603300000|2023-08-21 07:35:00|215.63|213.23|215.26|212.86|215.75|213.35|215.02|212.62|0
1692603600000|2023-08-21 07:40:00|215.33|212.93|213.93|211.53|215.38|212.98|213.81|211.41|0
1692603900000|2023-08-21 07:45:00|214.05|211.65|213.32|210.92|214.53|212.13|213.2|210.8|0
1692604200000|2023-08-21 07:50:00|213.44|211.04|212.76|210.36|213.56|211.16|212.76|210.36|0
1692604500000|2023-08-21 07:55:00|212.89|210.49|209.8|207.4|212.89|210.49|209.8|207.4|0
1692604800000|2023-08-21 08:00:00|209.68|207.28|209.56|207.16|210.28|207.88|209.2|206.8|0
1692605100000|2023-08-21 08:05:00|209.44|207.04|210.03|207.63|210.16|207.76|209.2|206.8|0
1692605400000|2023-08-21 08:10:00|210.16|207.76|210.75|208.35|211.12|208.72|209.91|207.51|0
1692605700000|2023-08-21 08:15:00|210.63|208.23|210.27|207.87|210.87|208.47|209.67|207.27|0
1692606000000|2023-08-21 08:20:00|210.39|207.99|209.07|206.67|210.39|207.99|209.07|206.67|0
1692606300000|2023-08-21 08:25:00|209.19|206.79|208.95|206.55|209.67|207.27|208.71|206.31|0
1692606600000|2023-08-21 08:30:00|208.83|206.43|208.83|206.43|209.07|206.67|208.59|206.19|0
1692606900000|2023-08-21 08:35:00|209.07|206.67|209.73|207.33|209.78|207.38|209.07|206.67|0
1692607200000|2023-08-21 08:40:00|209.66|207.26|209.3|206.9|209.9|207.5|208.94|206.54|0
1692607500000|2023-08-21 08:45:00|209.42|207.02|209.3|206.9|209.54|207.14|208.82|206.42|0
1692607800000|2023-08-21 08:50:00|209.18|206.78|209.06|206.66|209.3|206.9|208.94|206.54|0
1692608100000|2023-08-21 08:55:00|209.18|206.78|208.58|206.18|209.3|206.9|208.58|206.18|0
1692608400000|2023-08-21 09:00:00|208.7|206.3|208.22|205.82|208.7|206.3|207.86|205.46|0
1692608700000|2023-08-21 09:05:00|208.1|205.7|207.86|205.46|208.1|205.7|207.26|204.86|0
1692609000000|2023-08-21 09:10:00|207.92|205.52|206.67|204.27|207.92|205.52|206.55|204.15|0
1692609300000|2023-08-21 09:15:00|206.79|204.39|206.9|204.5|207.38|204.98|206.79|204.39|0
1692609600000|2023-08-21 09:20:00|206.96|204.56|206.43|204.03|207.26|204.86|206.31|203.91|0
1692609900000|2023-08-21 09:25:00|206.31|203.91|206.66|204.26|206.78|204.38|205.83|203.43|0
1692610200000|2023-08-21 09:30:00|206.78|204.38|207.49|205.09|207.73|205.33|206.78|204.38|0
1692610500000|2023-08-21 09:35:00|207.61|205.21|207.49|205.09|207.61|205.21|207.02|204.62|0
1692610800000|2023-08-21 09:40:00|207.37|204.97|207.31|204.91|207.49|205.09|206.9|204.5|0
1692611100000|2023-08-21 09:45:00|207.49|205.09|206.54|204.14|207.49|205.09|206.42|204.02|0
1692611400000|2023-08-21 09:50:00|206.66|204.26|206.3|203.9|206.77|204.37|206.18|203.78|0
1692611700000|2023-08-21 09:55:00|206.36|203.96|206.18|203.78|206.89|204.49|205.82|203.42|0
1692612000000|2023-08-21 10:00:00|206.06|203.66|206.77|204.37|206.77|204.37|205.58|203.18|0
1692612300000|2023-08-21 10:05:00|206.65|204.25|205.58|203.18|206.77|204.37|205.23|202.83|0
1692612600000|2023-08-21 10:10:00|205.7|203.3|206.41|204.01|206.41|204.01|205.46|203.06|0
1692612900000|2023-08-21 10:15:00|206.53|204.13|206.41|204.01|206.53|204.13|205.81|203.41|0
1692613200000|2023-08-21 10:20:00|206.29|203.89|206.64|204.24|207.12|204.72|206.23|203.83|0
1692613500000|2023-08-21 10:25:00|206.88|204.48|207.71|205.31|207.71|205.31|206.4|204|0
1692613800000|2023-08-21 10:30:00|207.59|205.19|207.59|205.19|207.71|205.31|206.64|204.24|0
1692614100000|2023-08-21 10:35:00|207.71|205.31|207.83|205.43|207.95|205.55|207.47|205.07|0
1692614400000|2023-08-21 10:40:00|207.71|205.31|207.41|205.01|207.95|205.55|207.35|204.95|0
1692614700000|2023-08-21 10:45:00|207.47|205.07|207.71|205.31|207.95|205.55|207.23|204.83|0
1692615000000|2023-08-21 10:50:00|207.82|205.42|207.82|205.42|208.06|205.66|207.53|205.13|0
1692615300000|2023-08-21 10:55:00|207.94|205.54|207.7|205.3|208.3|205.9|207.58|205.18|0
1692615600000|2023-08-21 11:00:00|207.82|205.42|206.99|204.59|207.82|205.42|206.93|204.53|0
1692615900000|2023-08-21 11:05:00|206.93|204.53|207.22|204.82|207.7|205.3|206.63|204.23|0
1692616200000|2023-08-21 11:10:00|207.1|204.7|207.76|205.36|208.17|205.77|206.98|204.58|0
1692616500000|2023-08-21 11:15:00|207.82|205.42|206.86|204.46|207.94|205.54|206.86|204.46|0
1692616800000|2023-08-21 11:20:00|206.98|204.58|207.54|205.14|209.13|206.73|206.86|204.46|0
1692617100000|2023-08-21 11:25:00|207.42|205.02|207.13|204.73|207.9|205.5|207.06|204.66|0
1692617400000|2023-08-21 11:30:00|207.06|204.66|206.65|204.25|207.18|204.78|206.23|203.83|0
1692617700000|2023-08-21 11:35:00|206.47|204.07|207.3|204.9|207.65|205.25|206.47|204.07|0
1692618000000|2023-08-21 11:40:00|207.18|204.78|206.7|204.3|207.18|204.78|206.35|203.95|0
1692618300000|2023-08-21 11:45:00|206.58|204.18|206.23|203.83|206.7|204.3|206.11|203.71|0
1692618600000|2023-08-21 11:50:00|206.35|203.95|206.34|203.94|206.46|204.06|205.87|203.47|0
1692618900000|2023-08-21 11:55:00|206.46|204.06|206.46|204.06|206.82|204.42|206.46|204.06|0
1692619200000|2023-08-21 12:00:00|206.34|203.94|206.22|203.82|206.52|204.12|205.75|203.35|0
1692619500000|2023-08-21 12:05:00|206.1|203.7|206.81|204.41|206.93|204.53|206.1|203.7|0
1692619800000|2023-08-21 12:10:00|206.69|204.29|206.93|204.53|207.05|204.65|206.34|203.94|0
1692620100000|2023-08-21 12:15:00|207.05|204.65|207.52|205.12|207.64|205.24|207.05|204.65|0
1692620400000|2023-08-21 12:20:00|207.4|205|207.88|205.48|208|205.6|207.16|204.76|0
1692620700000|2023-08-21 12:25:00|208|205.6|207.64|205.24|208|205.6|207.16|204.76|0
1692621000000|2023-08-21 12:30:00|207.52|205.12|209.06|206.66|209.18|206.78|207.28|204.88|0
1692621300000|2023-08-21 12:35:00|209.13|206.73|209.66|207.26|209.9|207.5|209.13|206.73|0
1692621600000|2023-08-21 12:40:00|209.78|207.38|209.78|207.38|210.14|207.74|209.42|207.02|0
1692621900000|2023-08-21 12:45:00|209.66|207.26|210.14|207.74|210.38|207.98|209.3|206.9|0
1692622200000|2023-08-21 12:50:00|210.26|207.86|210.85|208.45|210.85|208.45|210.02|207.62|0
1692622500000|2023-08-21 12:55:00|210.97|208.57|211.57|209.17|211.69|209.29|210.85|208.45|0
1692622800000|2023-08-21 13:00:00|211.64|209.24|211.33|208.93|211.69|209.29|210.73|208.33|0
1692623100000|2023-08-21 13:05:00|211.45|209.05|213.2|210.8|213.44|211.04|211.13|208.73|0
1692623400000|2023-08-21 13:10:00|213.32|210.92|213.42|211.02|213.79|211.39|212.63|210.23|0
1692623700000|2023-08-21 13:15:00|213.3|210.9|214.15|211.75|214.51|212.11|212.82|210.42|0
1692624000000|2023-08-21 13:20:00|214.27|211.87|213.18|210.78|214.33|211.93|213.06|210.66|0
1692624300000|2023-08-21 13:25:00|213.3|210.9|212.45|210.05|213.66|211.26|212.45|210.05|0
1692624600000|2023-08-21 13:30:00|212.57|210.17|209.93|207.53|213.42|211.02|209.93|207.53|0
1692624900000|2023-08-21 13:35:00|209.58|207.18|207.32|204.92|209.58|207.18|207.32|204.92|0
1692625200000|2023-08-21 13:40:00|207.55|205.15|208.58|206.18|209.69|207.29|206.91|204.51|0
1692625500000|2023-08-21 13:45:00|208.34|205.94|209.66|207.26|210.5|208.1|208.22|205.82|0
1692625800000|2023-08-21 13:50:00|209.54|207.14|210.1|207.7|211.52|209.12|209.06|206.66|0
1692626100000|2023-08-21 13:55:00|210.22|207.82|206.29|203.89|210.34|207.94|206.29|203.89|0
1692626400000|2023-08-21 14:00:00|205.94|203.54|207|204.6|208.31|205.91|205.94|203.54|0
1692626700000|2023-08-21 14:05:00|206.88|204.48|206.76|204.36|206.88|204.48|205.23|202.83|0
1692627000000|2023-08-21 14:10:00|206.64|204.24|209.62|207.22|210.09|207.69|206.64|204.24|0
1692627300000|2023-08-21 14:15:00|209.74|207.34|210.45|208.05|211.65|209.25|209.62|207.22|0
1692627600000|2023-08-21 14:20:00|210.33|207.93|213.34|210.94|213.46|211.06|210.33|207.93|0
1692627900000|2023-08-21 14:25:00|213.22|210.82|216.26|213.86|216.51|214.11|213.22|210.82|0
1692628200000|2023-08-21 14:30:00|216.38|213.98|216.26|213.86|217.12|214.72|215.65|213.25|0
1692628500000|2023-08-21 14:35:00|216.14|213.74|215.89|213.49|217.12|214.72|215.16|212.76|0
1692628800000|2023-08-21 14:40:00|216.01|213.61|215.04|212.64|216.13|213.73|214.06|211.66|0
1692629100000|2023-08-21 14:45:00|215.16|212.76|215.03|212.63|215.64|213.24|214.06|211.66|0
1692629400000|2023-08-21 14:50:00|214.79|212.39|215.52|213.12|217.11|214.71|214.67|212.27|0
1692629700000|2023-08-21 14:55:00|215.4|213|214.62|212.22|216.13|213.73|213.77|211.37|0
1692630000000|2023-08-21 15:00:00|214.74|212.34|213.64|211.24|215.6|213.2|213.16|210.76|0
1692630300000|2023-08-21 15:05:00|213.77|211.37|215.11|212.71|215.84|213.44|213.28|210.88|0
1692630600000|2023-08-21 15:10:00|215.23|212.83|217.19|214.79|217.44|215.04|214.98|212.58|0
1692630900000|2023-08-21 15:15:00|217.31|214.91|217.73|215.33|219.71|217.31|217.31|214.91|0
1692631200000|2023-08-21 15:20:00|217.49|215.09|218.72|216.32|218.96|216.56|217.24|214.84|0
1692631500000|2023-08-21 15:25:00|218.96|216.56|218.96|216.56|219.7|217.3|218.1|215.7|0
1692631800000|2023-08-21 15:30:00|219.21|216.81|216.87|214.47|219.21|216.81|216.74|214.34|0
1692632100000|2023-08-21 15:35:00|217.11|214.71|219.08|216.68|219.7|217.3|216.74|214.34|0
1692632400000|2023-08-21 15:40:00|218.96|216.56|221.19|218.79|221.19|218.79|218.96|216.56|0
1692632700000|2023-08-21 15:45:00|221.56|219.16|221.43|219.03|221.68|219.28|220.19|217.79|0
1692633000000|2023-08-21 15:50:00|221.56|219.16|222.05|219.65|222.3|219.9|220.69|218.29|0
1692633300000|2023-08-21 15:55:00|221.93|219.53|220.81|218.41|222.18|219.78|220.31|217.91|0
1692633600000|2023-08-21 16:00:00|221.06|218.66|219.32|216.92|221.12|218.72|219.32|216.92|0
1692633900000|2023-08-21 16:05:00|219.44|217.04|220.06|217.66|220.56|218.16|219.19|216.79|0
1692634200000|2023-08-21 16:10:00|220.18|217.78|218.21|215.81|221.3|218.9|218.21|215.81|0
1692634500000|2023-08-21 16:15:00|218.33|215.93|216.97|214.57|218.33|215.93|216.61|214.21|0
1692634800000|2023-08-21 16:20:00|217.1|214.7|215.14|212.74|217.22|214.82|214.89|212.49|0
1692635100000|2023-08-21 16:25:00|214.77|212.37|214.41|212.01|215.14|212.74|214.28|211.88|0
1692635400000|2023-08-21 16:30:00|214.28|211.88|214.77|212.37|215.38|212.98|214.04|211.64|0
1692635700000|2023-08-21 16:35:00|214.89|212.49|215.25|212.85|215.99|213.59|214.52|212.12|0
1692636000000|2023-08-21 16:40:00|215.38|212.98|214.4|212|215.38|212.98|214.04|211.64|0
1692636300000|2023-08-21 16:45:00|214.28|211.88|213.06|210.66|214.64|212.24|212.82|210.42|0
1692636600000|2023-08-21 16:50:00|212.94|210.54|214.52|212.12|214.52|212.12|212.94|210.54|0
1692636900000|2023-08-21 16:55:00|214.64|212.24|212.58|210.18|214.76|212.36|212.09|209.69|0
1692637200000|2023-08-21 17:00:00|212.45|210.05|213.91|211.51|214.03|211.63|211.85|209.45|0
1692637500000|2023-08-21 17:05:00|214.15|211.75|212.57|210.17|214.15|211.75|212.09|209.69|0
1692637800000|2023-08-21 17:10:00|212.45|210.05|213.66|211.26|213.78|211.38|212.45|210.05|0
1692638100000|2023-08-21 17:15:00|213.54|211.14|211.48|209.08|213.66|211.26|211.48|209.08|0
1692638400000|2023-08-21 17:20:00|211.36|208.96|210.1|207.7|211.48|209.08|209.92|207.52|0
1692638700000|2023-08-21 17:25:00|210.04|207.64|209.68|207.28|210.04|207.64|208.48|206.08|0
1692639000000|2023-08-21 17:30:00|209.56|207.16|208.6|206.2|209.92|207.52|208|205.6|0
1692639300000|2023-08-21 17:35:00|208.48|206.08|208.72|206.32|208.84|206.44|207.64|205.24|0
1692639600000|2023-08-21 17:40:00|208.6|206.2|207.4|205|208.6|206.2|207.28|204.88|0
1692639900000|2023-08-21 17:45:00|207.28|204.88|207.52|205.12|208|205.6|206.93|204.53|0
1692640200000|2023-08-21 17:50:00|207.4|205|208.71|206.31|209.07|206.67|207.28|204.88|0
1692640500000|2023-08-21 17:55:00|208.59|206.19|208.83|206.43|209.79|207.39|208.35|205.95|0
1692640800000|2023-08-21 18:00:00|208.71|206.31|208.47|206.07|209.54|207.14|207.87|205.47|0
1692641100000|2023-08-21 18:05:00|208.35|205.95|207.75|205.35|208.83|206.43|207.04|204.64|0
1692641400000|2023-08-21 18:10:00|207.63|205.23|206.44|204.04|207.63|205.23|205.85|203.45|0
1692641700000|2023-08-21 18:15:00|206.32|203.92|206.8|204.4|207.15|204.75|205.85|203.45|0
1692642000000|2023-08-21 18:20:00|206.68|204.28|207.15|204.75|207.15|204.75|205.85|203.45|0
1692642300000|2023-08-21 18:25:00|207.03|204.63|207.51|205.11|208.28|205.88|206.8|204.4|0
1692642600000|2023-08-21 18:30:00|207.39|204.99|207.86|205.46|207.86|205.46|206.32|203.92|0
1692642900000|2023-08-21 18:35:00|207.74|205.34|206.32|203.92|207.74|205.34|205.96|203.56|0
1692643200000|2023-08-21 18:40:00|206.2|203.8|205.01|202.61|206.2|203.8|204.43|202.03|0
1692643500000|2023-08-21 18:45:00|205.13|202.73|203.37|200.97|205.37|202.97|203.25|200.85|0
1692643800000|2023-08-21 18:50:00|203.25|200.85|203.83|201.43|204.19|201.79|203.13|200.73|0
1692644100000|2023-08-21 18:55:00|203.95|201.55|204.3|201.9|204.89|202.49|203.72|201.32|0
1692644400000|2023-08-21 19:00:00|204.07|201.67|202.89|200.49|204.07|201.67|202.19|199.79|0
1692644700000|2023-08-21 19:05:00|202.78|200.38|202.77|200.37|203.36|200.96|201.96|199.56|0
1692645000000|2023-08-21 19:10:00|202.89|200.49|202.42|200.02|203.48|201.08|202.19|199.79|0
1692645300000|2023-08-21 19:15:00|202.3|199.9|202.07|199.67|202.3|199.9|201.25|198.85|0
1692645600000|2023-08-21 19:20:00|201.95|199.55|201.48|199.08|202.42|200.02|200.9|198.5|0
1692645900000|2023-08-21 19:25:00|201.37|198.97|202.3|199.9|202.53|200.13|201.13|198.73|0
1692646200000|2023-08-21 19:30:00|202.53|200.13|201.36|198.96|202.77|200.37|201.13|198.73|0
1692646500000|2023-08-21 19:35:00|201.25|198.85|201.36|198.96|201.95|199.55|201.01|198.61|0
1692646800000|2023-08-21 19:40:00|201.25|198.85|200.08|197.68|201.25|198.85|199.04|196.64|0
1692647100000|2023-08-21 19:45:00|200.2|197.8|201.24|198.84|201.36|198.96|200.2|197.8|0
1692647400000|2023-08-21 19:50:00|201.13|198.73|201.36|198.96|201.82|199.42|200.31|197.91|0
1692647700000|2023-08-21 19:55:00|201.47|199.07|202.47|200.07|203.69|201.29|201.24|198.84|0
1692648000000|2023-08-21 20:00:00|203.34|200.94|204.16|201.76|204.52|202.12|203.34|200.94|0
1692648300000|2023-08-21 20:05:00|207.81|205.41|206.57|204.17|207.92|205.52|206.1|203.7|0
1692648600000|2023-08-21 20:10:00|206.69|204.29|206.92|204.52|207.16|204.76|206.57|204.17|0
1692648900000|2023-08-21 20:15:00|207.12|204.32|207|204.2|207.24|204.44|206.77|203.97|0
1692649200000|2023-08-21 20:20:00|206.89|204.09|206.89|204.09|207|204.2|206.77|203.97|0
1692649500000|2023-08-21 20:25:00|206.88|204.08|207.12|204.32|207.24|204.44|206.88|204.08|0
1692649800000|2023-08-21 20:30:00|207|204.2|207.12|204.32|207.24|204.44|207|204.2|0
1692650100000|2023-08-21 20:35:00|207.23|204.43|207.12|204.32|207.23|204.43|207.12|204.32|0
1692650400000|2023-08-21 20:40:00|207|204.2|207|204.2|207|204.2|206.88|204.08|0
1692650700000|2023-08-21 20:45:00|207.11|204.31|206.99|204.19|207.23|204.43|206.88|204.08|0
1692651000000|2023-08-21 20:50:00|206.88|204.08|206.64|203.84|206.99|204.19|206.4|203.6|0
1692651300000|2023-08-21 20:55:00|206.76|203.96|206.83|204.03|206.87|204.07|206.52|203.72|0
1692651600000|2023-08-21 21:00:00|206.81|204.01|206.75|203.95|206.89|204.09|206.72|203.92|0
1692651900000|2023-08-21 21:05:00|206.73|203.93|206.7|203.9|206.79|203.99|206.67|203.87|0
1692652200000|2023-08-21 21:10:00|206.68|203.88|206.7|203.9|206.72|203.92|206.56|203.76|0
1692652500000|2023-08-21 21:15:00|206.68|203.88|206.61|203.81|206.72|203.92|206.59|203.79|0
1692652800000|2023-08-21 21:20:00|206.7|203.9|206.78|203.98|206.8|204|206.69|203.89|0
1692653100000|2023-08-21 21:25:00|206.73|203.93|206.57|203.77|206.73|203.93|206.57|203.77|0
1692653400000|2023-08-21 21:30:00|206.59|203.79|206.59|203.79|206.59|203.79|206.59|203.79|0
1692653700000|2023-08-21 21:35:00|206.57|203.77|206.62|203.82|206.62|203.82|206.54|203.74|0
1692654000000|2023-08-21 21:40:00|206.59|203.79|206.47|203.67|206.59|203.79|206.47|203.67|0
1692654300000|2023-08-21 21:45:00|206.45|203.65|206.69|203.89|206.69|203.89|206.43|203.63|0
1692654600000|2023-08-21 21:50:00|206.74|203.94|206.58|203.78|206.74|203.94|206.58|203.78|0
1692654900000|2023-08-21 21:55:00|206.6|203.8|206.61|203.81|206.61|203.81|206.58|203.78|0
1692655200000|2023-08-21 22:00:00|206.44|203.64|207.26|204.46|207.68|204.88|206.33|203.53|0
1692655500000|2023-08-21 22:05:00|207.32|204.52|207.08|204.28|207.56|204.76|207.08|204.28|0
1692655800000|2023-08-21 22:10:00|207.14|204.34|208.38|205.58|208.38|205.58|207.08|204.28|0
1692656100000|2023-08-21 22:15:00|208.26|205.46|207.91|205.11|208.38|205.58|207.67|204.87|0
1692656400000|2023-08-21 22:20:00|207.79|204.99|207.9|205.1|207.91|205.11|207.67|204.87|0
1692656700000|2023-08-21 22:25:00|208.02|205.22|207.9|205.1|208.26|205.46|207.78|204.98|0
1692657000000|2023-08-21 22:30:00|207.78|204.98|208.02|205.22|208.02|205.22|207.55|204.75|0
1692657300000|2023-08-21 22:35:00|208.08|205.28|208.02|205.22|208.14|205.34|207.9|205.1|0
1692657600000|2023-08-21 22:40:00|208.13|205.33|208.01|205.21|208.13|205.33|208.01|205.21|0
1692657900000|2023-08-21 22:45:00|208.13|205.33|208.13|205.33|208.13|205.33|207.9|205.1|0
1692658200000|2023-08-21 22:50:00|208.25|205.45|208.13|205.33|208.25|205.45|208.13|205.33|0
1692658500000|2023-08-21 22:55:00|208.01|205.21|208.13|205.33|208.25|205.45|207.89|205.09|0
1692658800000|2023-08-21 23:00:00|208.01|205.21|207.89|205.09|208.13|205.33|207.89|205.09|0
1692659100000|2023-08-21 23:05:00|207.77|204.97|207.53|204.73|207.89|205.09|207.53|204.73|0
1692659400000|2023-08-21 23:10:00|207.6|204.8|207.06|204.26|207.6|204.8|207.06|204.26|0
1692659700000|2023-08-21 23:15:00|206.94|204.14|206.94|204.14|207.06|204.26|206.94|204.14|0
1692660000000|2023-08-21 23:20:00|206.82|204.02|206.7|203.9|206.94|204.14|206.47|203.67|0
1692660300000|2023-08-21 23:25:00|206.82|204.02|206.58|203.78|206.82|204.02|206.47|203.67|0
1692660600000|2023-08-21 23:30:00|206.7|203.9|206.58|203.78|206.82|204.02|206.47|203.67|0
1692660900000|2023-08-21 23:35:00|206.64|203.84|206.7|203.9|206.82|204.02|206.58|203.78|0
1692661200000|2023-08-21 23:40:00|206.58|203.78|207.05|204.25|207.05|204.25|206.58|203.78|0
1692661500000|2023-08-21 23:45:00|207.17|204.37|207.52|204.72|207.52|204.72|207.17|204.37|0
1692661800000|2023-08-21 23:50:00|207.64|204.84|208.46|205.66|208.46|205.66|207.64|204.84|0
1692662100000|2023-08-21 23:55:00|208.7|205.9|206.99|204.19|208.7|205.9|206.99|204.19|0
1692662400000|2023-08-22 00:00:00|206.88|204.08|207.23|204.43|207.35|204.55|206.76|203.96|0
1692662700000|2023-08-22 00:05:00|207.35|204.55|208.29|205.49|208.41|205.61|207.23|204.43|0
1692663000000|2023-08-22 00:10:00|208.53|205.73|207.82|205.02|208.53|205.73|207.7|204.9|0
1692663300000|2023-08-22 00:15:00|207.7|204.9|207.64|204.84|208.05|205.25|206.99|204.19|0
1692663600000|2023-08-22 00:20:00|207.58|204.78|207.46|204.66|207.7|204.9|207.1|204.3|0
1692663900000|2023-08-22 00:25:00|207.58|204.78|207.58|204.78|207.81|205.01|207.22|204.42|0
1692664200000|2023-08-22 00:30:00|207.46|204.66|207.81|205.01|208.05|205.25|207.1|204.3|0
1692664500000|2023-08-22 00:35:00|207.69|204.89|207.1|204.3|207.69|204.89|207.1|204.3|0
1692664800000|2023-08-22 00:40:00|206.98|204.18|206.07|203.27|206.98|204.18|205.71|202.91|0
1692665100000|2023-08-22 00:45:00|205.95|203.15|205.59|202.79|205.95|203.15|205.24|202.44|0
1692665400000|2023-08-22 00:50:00|205.48|202.68|205.47|202.67|205.48|202.68|205.24|202.44|0
1692665700000|2023-08-22 00:55:00|205.42|202.62|203.94|201.14|205.47|202.67|203.77|200.97|0
1692666000000|2023-08-22 01:00:00|203.82|201.02|204.53|201.73|204.64|201.84|203.82|201.02|0
1692666300000|2023-08-22 01:05:00|204.59|201.79|205.38|202.58|205.86|203.06|204.41|201.61|0
1692666600000|2023-08-22 01:10:00|205.27|202.47|205.5|202.7|205.5|202.7|205.03|202.23|0
1692666900000|2023-08-22 01:15:00|205.62|202.82|206.09|203.29|206.09|203.29|205.5|202.7|0
1692667200000|2023-08-22 01:20:00|206.03|203.23|204.91|202.11|206.33|203.53|204.91|202.11|0
1692667500000|2023-08-22 01:25:00|204.79|201.99|204.08|201.28|204.91|202.11|204.08|201.28|0
1692667800000|2023-08-22 01:30:00|203.84|201.04|203.55|200.75|203.84|201.04|203.14|200.34|0
1692668100000|2023-08-22 01:35:00|203.61|200.81|203.96|201.16|204.19|201.39|203.55|200.75|0
1692668400000|2023-08-22 01:40:00|203.84|201.04|204.66|201.86|204.66|201.86|203.72|200.92|0
1692668700000|2023-08-22 01:45:00|204.55|201.75|204.78|201.98|205.14|202.34|204.54|201.74|0
1692669000000|2023-08-22 01:50:00|204.9|202.1|205.61|202.81|205.96|203.16|204.9|202.1|0
1692669300000|2023-08-22 01:55:00|205.6|202.8|204.66|201.86|205.72|202.92|204.54|201.74|0
1692669600000|2023-08-22 02:00:00|204.6|201.8|204.42|201.62|204.78|201.98|204.07|201.27|0
1692669900000|2023-08-22 02:05:00|204.3|201.5|204.3|201.5|204.54|201.74|204.07|201.27|0
1692670200000|2023-08-22 02:10:00|204.18|201.38|204.01|201.21|204.3|201.5|203.83|201.03|0
1692670500000|2023-08-22 02:15:00|203.95|201.15|203.94|201.14|204.18|201.38|203.71|200.91|0
1692670800000|2023-08-22 02:20:00|203.83|201.03|203.24|200.44|203.94|201.14|203|200.2|0
1692671100000|2023-08-22 02:25:00|203.3|200.5|203.24|200.44|203.3|200.5|202.77|199.97|0
1692671400000|2023-08-22 02:30:00|203.12|200.32|203|200.2|203.35|200.55|202.77|199.97|0
1692671700000|2023-08-22 02:35:00|203.12|200.32|203.58|200.78|203.59|200.79|203.12|200.32|0
1692672000000|2023-08-22 02:40:00|203.53|200.73|203.82|201.02|203.94|201.14|203.47|200.67|0
1692672300000|2023-08-22 02:45:00|203.94|201.14|203.93|201.13|204.41|201.61|203.93|201.13|0
1692672600000|2023-08-22 02:50:00|204.05|201.25|203.7|200.9|204.05|201.25|203.58|200.78|0
1692672900000|2023-08-22 02:55:00|203.58|200.78|203.7|200.9|203.93|201.13|203.58|200.78|0
1692673200000|2023-08-22 03:00:00|203.81|201.01|203.81|201.01|203.93|201.13|203.69|200.89|0
1692673500000|2023-08-22 03:05:00|203.93|201.13|203.22|200.42|203.93|201.13|202.87|200.07|0
1692673800000|2023-08-22 03:10:00|203.34|200.54|202.99|200.19|203.34|200.54|202.87|200.07|0
1692674100000|2023-08-22 03:15:00|203.05|200.25|202.75|199.95|203.05|200.25|202.52|199.72|0
1692674400000|2023-08-22 03:20:00|202.63|199.83|202.63|199.83|202.87|200.07|202.51|199.71|0
1692674700000|2023-08-22 03:25:00|202.75|199.95|202.63|199.83|202.75|199.95|202.51|199.71|0
1692675000000|2023-08-22 03:30:00|202.57|199.77|203.21|200.41|203.33|200.53|202.51|199.71|0
1692675300000|2023-08-22 03:35:00|203.16|200.36|203.33|200.53|203.33|200.53|202.98|200.18|0
1692675600000|2023-08-22 03:40:00|203.27|200.47|203.09|200.29|203.33|200.53|202.86|200.06|0
1692675900000|2023-08-22 03:45:00|202.97|200.17|202.97|200.17|203.09|200.29|202.86|200.06|0
1692676200000|2023-08-22 03:50:00|203.03|200.23|202.97|200.17|203.09|200.29|202.86|200.06|0
1692676500000|2023-08-22 03:55:00|202.85|200.05|203.03|200.23|203.09|200.29|202.85|200.05|0
1692676800000|2023-08-22 04:00:00|202.97|200.17|203.56|200.76|203.56|200.76|202.97|200.17|0
1692677100000|2023-08-22 04:05:00|203.55|200.75|203.32|200.52|203.67|200.87|203.2|200.4|0
1692677400000|2023-08-22 04:10:00|203.26|200.46|203.2|200.4|203.32|200.52|203.2|200.4|0
1692677700000|2023-08-22 04:15:00|203.08|200.28|203.2|200.4|203.32|200.52|202.96|200.16|0
1692678000000|2023-08-22 04:20:00|203.14|200.34|203.31|200.51|203.43|200.63|203.08|200.28|0
1692678300000|2023-08-22 04:25:00|203.2|200.4|203.31|200.51|203.31|200.51|203.19|200.39|0
1692678600000|2023-08-22 04:30:00|203.37|200.57|203.54|200.74|203.66|200.86|203.37|200.57|0
1692678900000|2023-08-22 04:35:00|203.43|200.63|203.78|200.98|203.78|200.98|203.43|200.63|0
1692679200000|2023-08-22 04:40:00|203.66|200.86|203.66|200.86|203.78|200.98|203.6|200.8|0
1692679500000|2023-08-22 04:45:00|203.78|200.98|204.01|201.21|204.01|201.21|203.54|200.74|0
1692679800000|2023-08-22 04:50:00|204.13|201.33|204.01|201.21|204.13|201.33|203.89|201.09|0
1692680100000|2023-08-22 04:55:00|204.13|201.33|204.24|201.44|204.24|201.44|204.01|201.21|0
1692680400000|2023-08-22 05:00:00|204.12|201.32|203.89|201.09|204.36|201.56|203.89|201.09|0
1692680700000|2023-08-22 05:05:00|204|201.2|204.83|202.03|204.83|202.03|203.18|200.38|0
1692681000000|2023-08-22 05:10:00|204.77|201.97|203.77|200.97|204.83|202.03|203.77|200.97|0
1692681300000|2023-08-22 05:15:00|203.65|200.85|204.47|201.67|204.59|201.79|203.65|200.85|0
1692681600000|2023-08-22 05:20:00|204.41|201.61|204.29|201.49|204.47|201.67|204.12|201.32|0
1692681900000|2023-08-22 05:25:00|204.23|201.43|204|201.2|204.35|201.55|203.88|201.08|0
1692682200000|2023-08-22 05:30:00|203.88|201.08|205.06|202.26|205.06|202.26|203.88|201.08|0
1692682500000|2023-08-22 05:35:00|205.17|202.37|204.76|201.96|205.17|202.37|204.47|201.67|0
1692682800000|2023-08-22 05:40:00|204.7|201.9|204.23|201.43|204.82|202.02|203.87|201.07|0
1692683100000|2023-08-22 05:45:00|204.34|201.54|203.99|201.19|204.34|201.54|203.75|200.95|0
1692683400000|2023-08-22 05:50:00|203.87|201.07|203.75|200.95|204.11|201.31|203.4|200.6|0
1692683700000|2023-08-22 05:55:00|203.87|201.07|203.4|200.6|203.99|201.19|203.4|200.6|0
1692684000000|2023-08-22 06:00:00|203.46|200.66|203.51|200.71|204.22|201.42|203.4|200.6|0
1692684300000|2023-08-22 06:05:00|203.31|200.91|202.26|199.86|203.43|201.03|202.02|199.62|0
1692684600000|2023-08-22 06:10:00|202.2|199.8|201.32|198.92|202.37|199.97|201.32|198.92|0
1692684900000|2023-08-22 06:15:00|201.2|198.8|200.62|198.22|201.67|199.27|200.62|198.22|0
1692685200000|2023-08-22 06:20:00|200.5|198.1|200.62|198.22|200.79|198.39|200.15|197.75|0
1692685500000|2023-08-22 06:25:00|200.5|198.1|200.85|198.45|201.08|198.68|200.5|198.1|0
1692685800000|2023-08-22 06:30:00|200.73|198.33|200.96|198.56|201.2|198.8|200.61|198.21|0
1692686100000|2023-08-22 06:35:00|201.02|198.62|200.96|198.56|201.2|198.8|200.96|198.56|0
1692686400000|2023-08-22 06:40:00|200.84|198.44|200.61|198.21|201.08|198.68|200.49|198.09|0
1692686700000|2023-08-22 06:45:00|200.73|198.33|201.19|198.79|201.54|199.14|200.73|198.33|0
1692687000000|2023-08-22 06:50:00|201.07|198.67|200.84|198.44|201.31|198.91|200.61|198.21|0
1692687300000|2023-08-22 06:55:00|200.96|198.56|200.37|197.97|201.07|198.67|200.37|197.97|0
1692687600000|2023-08-22 07:00:00|200.49|198.09|199.79|197.39|200.72|198.32|199.79|197.39|0
1692687900000|2023-08-22 07:05:00|199.67|197.27|198.51|196.11|199.79|197.39|198.51|196.11|0
1692688200000|2023-08-22 07:10:00|198.4|196|198.63|196.23|198.97|196.57|198.17|195.77|0
1692688500000|2023-08-22 07:15:00|198.51|196.11|198.39|195.99|198.86|196.46|198.05|195.65|0
1692688800000|2023-08-22 07:20:00|198.28|195.88|199.09|196.69|199.39|196.99|197.36|194.96|0
1692689100000|2023-08-22 07:25:00|199.04|196.64|200.48|198.08|201.53|199.13|199.04|196.64|0
1692689400000|2023-08-22 07:30:00|200.6|198.2|198.86|196.46|200.83|198.43|198.86|196.46|0
1692689700000|2023-08-22 07:35:00|198.51|196.11|197.36|194.96|198.86|196.46|197.36|194.96|0
1692690000000|2023-08-22 07:40:00|197.25|194.85|196.9|194.5|197.88|195.48|196.73|194.33|0
1692690300000|2023-08-22 07:45:00|197.02|194.62|196.44|194.04|197.7|195.3|196.44|194.04|0
1692690600000|2023-08-22 07:50:00|196.33|193.93|197.13|194.73|197.24|194.84|196.33|193.93|0
1692690900000|2023-08-22 07:55:00|197.01|194.61|196.9|194.5|197.24|194.84|196.32|193.92|0
1692691200000|2023-08-22 08:00:00|196.67|194.27|195.98|193.58|197.01|194.61|195.98|193.58|0
1692691500000|2023-08-22 08:05:00|196.09|193.69|196.09|193.69|196.66|194.26|195.75|193.35|0
1692691800000|2023-08-22 08:10:00|195.98|193.58|194.94|192.54|196.55|194.15|194.82|192.42|0
1692692100000|2023-08-22 08:15:00|194.82|192.42|195.28|192.88|195.68|193.28|194.36|191.96|0
1692692400000|2023-08-22 08:20:00|195.39|192.99|194.48|192.08|195.39|192.99|194.48|192.08|0
1692692700000|2023-08-22 08:25:00|194.59|192.19|195.39|192.99|195.73|193.33|194.59|192.19|0
1692693000000|2023-08-22 08:30:00|195.5|193.1|195.45|193.05|195.56|193.16|194.93|192.53|0
1692693300000|2023-08-22 08:35:00|195.27|192.87|194.7|192.3|195.39|192.99|194.7|192.3|0
1692693600000|2023-08-22 08:40:00|194.76|192.36|194.24|191.84|194.93|192.53|194.13|191.73|0
1692693900000|2023-08-22 08:45:00|194.01|191.61|194.58|192.18|194.81|192.41|194.01|191.61|0
1692694200000|2023-08-22 08:50:00|194.53|192.13|194.87|192.47|195.04|192.64|194.47|192.07|0
1692694500000|2023-08-22 08:55:00|194.92|192.52|194.12|191.72|195.26|192.86|194.01|191.61|0
1692694800000|2023-08-22 09:00:00|194.01|191.61|194.8|192.4|195.15|192.75|194.01|191.61|0
1692695100000|2023-08-22 09:05:00|194.92|192.52|195.26|192.86|195.26|192.86|194.57|192.17|0
1692695400000|2023-08-22 09:10:00|195.15|192.75|195.37|192.97|195.37|192.97|195.03|192.63|0
1692695700000|2023-08-22 09:15:00|195.26|192.86|195.14|192.74|195.49|193.09|195.14|192.74|0
1692696000000|2023-08-22 09:20:00|195.2|192.8|194.23|191.83|195.6|193.2|194.11|191.71|0
1692696300000|2023-08-22 09:25:00|194.11|191.71|194.45|192.05|194.68|192.28|194.11|191.71|0
1692696600000|2023-08-22 09:30:00|194.22|191.82|193.99|191.59|194.45|192.05|193.88|191.48|0
1692696900000|2023-08-22 09:35:00|194.11|191.71|193.77|191.37|194.22|191.82|193.77|191.37|0
1692697200000|2023-08-22 09:40:00|193.88|191.48|192.97|190.57|193.88|191.48|192.97|190.57|0
1692697500000|2023-08-22 09:45:00|193.08|190.68|192.63|190.23|193.19|190.79|192.51|190.11|0
1692697800000|2023-08-22 09:50:00|192.57|190.17|193.08|190.68|193.19|190.79|192.4|190|0
1692698100000|2023-08-22 09:55:00|192.96|190.56|193.08|190.68|193.76|191.36|192.96|190.56|0
1692698400000|2023-08-22 10:00:00|192.96|190.56|192.96|190.56|193.19|190.79|192.39|189.99|0
1692698700000|2023-08-22 10:05:00|192.85|190.45|192.62|190.22|193.07|190.67|192.28|189.88|0
1692699000000|2023-08-22 10:10:00|192.51|190.11|193.55|191.15|193.66|191.26|192.39|189.99|0
1692699300000|2023-08-22 10:15:00|193.66|191.26|193.32|190.92|193.66|191.26|193.15|190.75|0
1692699600000|2023-08-22 10:20:00|193.2|190.8|193.09|190.69|193.43|191.03|193.09|190.69|0
1692699900000|2023-08-22 10:25:00|192.98|190.58|193.31|190.91|193.43|191.03|192.98|190.58|0
1692700200000|2023-08-22 10:30:00|193.37|190.97|193.09|190.69|193.37|190.97|192.86|190.46|0
1692700500000|2023-08-22 10:35:00|193.14|190.74|193.54|191.14|193.88|191.48|193.14|190.74|0
1692700800000|2023-08-22 10:40:00|193.42|191.02|192.86|190.46|193.42|191.02|192.52|190.12|0
1692701100000|2023-08-22 10:45:00|192.97|190.57|193.76|191.36|193.99|191.59|192.86|190.46|0
1692701400000|2023-08-22 10:50:00|193.87|191.47|193.87|191.47|194.1|191.7|193.76|191.36|0
1692701700000|2023-08-22 10:55:00|193.99|191.59|193.7|191.3|194.33|191.93|193.42|191.02|0
1692702000000|2023-08-22 11:00:00|193.64|191.24|193.87|191.47|194.32|191.92|193.42|191.02|0
1692702300000|2023-08-22 11:05:00|193.76|191.36|194.38|191.98|194.38|191.98|193.53|191.13|0
1692702600000|2023-08-22 11:10:00|194.32|191.92|193.52|191.12|194.44|192.04|193.41|191.01|0
1692702900000|2023-08-22 11:15:00|193.47|191.07|192.62|190.22|194.09|191.69|192.62|190.22|0
1692703200000|2023-08-22 11:20:00|192.5|190.1|192.16|189.76|192.73|190.33|191.83|189.43|0
1692703500000|2023-08-22 11:25:00|192.28|189.88|192.61|190.21|192.73|190.33|192.28|189.88|0
1692703800000|2023-08-22 11:30:00|192.5|190.1|192.16|189.76|192.5|190.1|191.6|189.2|0
1692704100000|2023-08-22 11:35:00|192.27|189.87|192.16|189.76|192.72|190.32|191.82|189.42|0
1692704400000|2023-08-22 11:40:00|192.1|189.7|191.37|188.97|192.16|189.76|191.14|188.74|0
1692704700000|2023-08-22 11:45:00|191.43|189.03|191.03|188.63|191.48|189.08|190.69|188.29|0
1692705000000|2023-08-22 11:50:00|191.09|188.69|190.35|187.95|191.25|188.85|190.13|187.73|0
1692705300000|2023-08-22 11:55:00|190.46|188.06|190.58|188.18|190.8|188.4|190.35|187.95|0
1692705600000|2023-08-22 12:00:00|190.46|188.06|190.01|187.61|190.58|188.18|189.9|187.5|0
1692705900000|2023-08-22 12:05:00|190.13|187.73|189.9|187.5|190.13|187.73|189.23|186.83|0
1692706200000|2023-08-22 12:10:00|190.01|187.61|190.01|187.61|190.12|187.72|189.67|187.27|0
1692706500000|2023-08-22 12:15:00|190.12|187.72|190.23|187.83|190.68|188.28|190.01|187.61|0
1692706800000|2023-08-22 12:20:00|190.12|187.72|190.34|187.94|190.68|188.28|190.12|187.72|0
1692707100000|2023-08-22 12:25:00|190.45|188.05|190.56|188.16|190.9|188.5|190.34|187.94|0
1692707400000|2023-08-22 12:30:00|190.45|188.05|190|187.6|190.45|188.05|189.33|186.93|0
1692707700000|2023-08-22 12:35:00|190.11|187.71|190.79|188.39|190.79|188.39|189.89|187.49|0
1692708000000|2023-08-22 12:40:00|190.9|188.5|192.14|189.74|192.14|189.74|190.67|188.27|0
1692708300000|2023-08-22 12:45:00|191.91|189.51|191.91|189.51|192.25|189.85|191.57|189.17|0
1692708600000|2023-08-22 12:50:00|191.85|189.45|192.36|189.96|192.58|190.18|191.68|189.28|0
1692708900000|2023-08-22 12:55:00|192.47|190.07|193.26|190.86|193.26|190.86|192.24|189.84|0
1692709200000|2023-08-22 13:00:00|193.37|190.97|193.03|190.63|193.71|191.31|192.81|190.41|0
1692709500000|2023-08-22 13:05:00|192.92|190.52|193.6|191.2|193.66|191.26|192.81|190.41|0
1692709800000|2023-08-22 13:10:00|193.48|191.08|193.94|191.54|194.05|191.65|193.37|190.97|0
1692710100000|2023-08-22 13:15:00|194.05|191.65|193.25|190.85|194.28|191.88|193.03|190.63|0
1692710400000|2023-08-22 13:20:00|193.37|190.97|193.59|191.19|193.71|191.31|192.8|190.4|0
1692710700000|2023-08-22 13:25:00|193.37|190.97|193.25|190.85|194.27|191.87|193.2|190.8|0
1692711000000|2023-08-22 13:30:00|193.36|190.96|194.84|192.44|195.87|193.47|193.36|190.96|0
1692711300000|2023-08-22 13:35:00|195.18|192.78|196.9|194.5|197.01|194.61|194.73|192.33|0
1692711600000|2023-08-22 13:40:00|197.01|194.61|197.66|195.26|198.86|196.46|195.97|193.57|0
1692711900000|2023-08-22 13:45:00|197.55|195.15|198.35|195.95|198.47|196.07|196.51|194.11|0
1692712200000|2023-08-22 13:50:00|198.69|196.29|200.2|197.8|200.89|198.49|198.23|195.83|0
1692712500000|2023-08-22 13:55:00|200.31|197.91|200.78|198.38|201.36|198.96|200.2|197.8|0
1692712800000|2023-08-22 14:00:00|201.12|198.72|199|196.6|201.65|199.25|198.89|196.49|0
1692713100000|2023-08-22 14:05:00|198.89|196.49|200.51|198.11|200.86|198.46|198.31|195.91|0
1692713400000|2023-08-22 14:10:00|200.74|198.34|198.42|196.02|200.86|198.46|197.04|194.64|0
1692713700000|2023-08-22 14:15:00|198.3|195.9|197.73|195.33|199.46|197.06|197.04|194.64|0
1692714000000|2023-08-22 14:20:00|198.07|195.67|200.74|198.34|200.74|198.34|196.8|194.4|0
1692714300000|2023-08-22 14:25:00|200.27|197.87|200.73|198.33|201.32|198.92|199.57|197.17|0
1692714600000|2023-08-22 14:30:00|200.85|198.45|204.37|201.97|204.84|202.44|200.85|198.45|0
1692714900000|2023-08-22 14:35:00|204.25|201.85|202.6|200.2|204.25|201.85|202.25|199.85|0
1692715200000|2023-08-22 14:40:00|202.72|200.32|202.83|200.43|204.13|201.73|201.9|199.5|0
1692715500000|2023-08-22 14:45:00|202.72|200.32|202.01|199.61|203.54|201.14|201.78|199.38|0
1692715800000|2023-08-22 14:50:00|202.13|199.73|199.91|197.51|202.6|200.2|199.91|197.51|0
1692716100000|2023-08-22 14:55:00|200.03|197.63|199.79|197.39|200.26|197.86|199.21|196.81|0
1692716400000|2023-08-22 15:00:00|199.56|197.16|200.84|198.44|201.07|198.67|199.33|196.93|0
1692716700000|2023-08-22 15:05:00|200.72|198.32|202.59|200.19|202.83|200.43|200.72|198.32|0
1692717000000|2023-08-22 15:10:00|202.47|200.07|202.47|200.07|203.3|200.9|200.14|197.74|0
1692717300000|2023-08-22 15:15:00|202.82|200.42|202.24|199.84|203.88|201.48|201.53|199.13|0
1692717600000|2023-08-22 15:20:00|202.35|199.95|201.3|198.9|202.35|199.95|200.13|197.73|0
1692717900000|2023-08-22 15:25:00|201.18|198.78|201.53|199.13|201.77|199.37|200.13|197.73|0
1692718200000|2023-08-22 15:30:00|201.65|199.25|199.64|197.24|202.12|199.72|199.6|197.2|0
1692718500000|2023-08-22 15:35:00|199.75|197.35|201.39|198.99|201.51|199.11|198.94|196.54|0
1692718800000|2023-08-22 15:40:00|201.63|199.23|202.33|199.93|202.33|199.93|200.92|198.52|0
1692719100000|2023-08-22 15:45:00|202.21|199.81|201.62|199.22|202.56|200.16|201.51|199.11|0
1692719400000|2023-08-22 15:50:00|201.5|199.1|203.62|201.22|203.98|201.58|201.5|199.1|0
1692719700000|2023-08-22 15:55:00|203.74|201.34|203.5|201.1|203.98|201.58|203.03|200.63|0
1692720000000|2023-08-22 16:00:00|203.74|201.34|203.62|201.22|203.98|201.58|202.79|200.39|0
1692720300000|2023-08-22 16:05:00|203.5|201.1|203.97|201.57|204.21|201.81|203.27|200.87|0
1692720600000|2023-08-22 16:10:00|203.86|201.46|207.07|204.67|207.07|204.67|203.86|201.46|0
1692720900000|2023-08-22 16:15:00|206.95|204.55|206.23|203.83|207.91|205.51|206.11|203.71|0
1692721200000|2023-08-22 16:20:00|206.35|203.95|206.11|203.71|206.83|204.43|205.99|203.59|0
1692721500000|2023-08-22 16:25:00|206.23|203.83|204.2|201.8|206.7|204.3|203.97|201.57|0
1692721800000|2023-08-22 16:30:00|204.09|201.69|205.03|202.63|205.51|203.11|203.14|200.74|0
1692722100000|2023-08-22 16:35:00|205.15|202.75|202.08|199.68|205.27|202.87|202.08|199.68|0
1692722400000|2023-08-22 16:40:00|201.96|199.56|201.72|199.32|202.31|199.91|200.9|198.5|0
1692722700000|2023-08-22 16:45:00|201.6|199.2|202.31|199.91|202.54|200.14|201.25|198.85|0
1692723000000|2023-08-22 16:50:00|202.19|199.79|201.01|198.61|202.31|199.91|200.31|197.91|0
1692723300000|2023-08-22 16:55:00|200.9|198.5|203.48|201.08|203.6|201.2|200.9|198.5|0
1692723600000|2023-08-22 17:00:00|203.6|201.2|206.45|204.05|206.57|204.17|203.13|200.73|0
1692723900000|2023-08-22 17:05:00|206.33|203.93|205.38|202.98|207.29|204.89|205.14|202.74|0
1692724200000|2023-08-22 17:10:00|205.5|203.1|207.05|204.65|207.29|204.89|204.78|202.38|0
1692724500000|2023-08-22 17:15:00|207.17|204.77|207.4|205|208.49|206.09|206.81|204.41|0
1692724800000|2023-08-22 17:20:00|207.52|205.12|207.04|204.64|207.88|205.48|206.21|203.81|0
1692725100000|2023-08-22 17:25:00|207.16|204.76|205.73|203.33|207.52|205.12|205.61|203.21|0
1692725400000|2023-08-22 17:30:00|205.85|203.45|205.73|203.33|206.68|204.28|205.61|203.21|0
1692725700000|2023-08-22 17:35:00|205.61|203.21|205.33|202.93|205.73|203.33|203.23|200.83|0
1692726000000|2023-08-22 17:40:00|205.09|202.69|205.57|203.17|206.05|203.65|204.73|202.33|0
1692726300000|2023-08-22 17:45:00|205.69|203.29|205.93|203.53|206.65|204.25|204.85|202.45|0
1692726600000|2023-08-22 17:50:00|206.05|203.65|206.05|203.65|206.89|204.49|205.21|202.81|0
1692726900000|2023-08-22 17:55:00|206.04|203.64|204.49|202.09|206.28|203.88|204.25|201.85|0
1692727200000|2023-08-22 18:00:00|204.61|202.21|204.84|202.44|206.52|204.12|203.65|201.25|0
1692727500000|2023-08-22 18:05:00|204.96|202.56|203.65|201.25|205.32|202.92|203.65|201.25|0
1692727800000|2023-08-22 18:10:00|203.77|201.37|205.08|202.68|205.8|203.4|203.29|200.89|0
1692728100000|2023-08-22 18:15:00|204.96|202.56|205.2|202.8|205.8|203.4|204.24|201.84|0
1692728400000|2023-08-22 18:20:00|205.32|202.92|204.84|202.44|206.04|203.64|204.36|201.96|0
1692728700000|2023-08-22 18:25:00|204.96|202.56|202.46|200.06|204.96|202.56|202.22|199.82|0
1692729000000|2023-08-22 18:30:00|202.34|199.94|201.63|199.23|202.58|200.18|201.63|199.23|0
1692729300000|2023-08-22 18:35:00|201.51|199.11|201.63|199.23|202.69|200.29|201.04|198.64|0
1692729600000|2023-08-22 18:40:00|201.74|199.34|204.12|201.72|204.59|202.19|201.63|199.23|0
1692729900000|2023-08-22 18:45:00|204|201.6|204.47|202.07|205.25|202.85|203.64|201.24|0
1692730200000|2023-08-22 18:50:00|204.59|202.19|204.59|202.19|204.83|202.43|204.11|201.71|0
1692730500000|2023-08-22 18:55:00|204.83|202.43|202.92|200.52|204.95|202.55|202.8|200.4|0
1692730800000|2023-08-22 19:00:00|203.04|200.64|201.97|199.57|203.16|200.76|201.5|199.1|0
1692731100000|2023-08-22 19:05:00|201.74|199.34|200.12|197.72|201.85|199.45|199|196.6|0
1692731400000|2023-08-22 19:10:00|200|197.6|198.71|196.31|200.35|197.95|198.59|196.19|0
1692731700000|2023-08-22 19:15:00|198.59|196.19|200.82|198.42|200.82|198.42|198.12|195.72|0
1692732000000|2023-08-22 19:20:00|200.7|198.3|202.12|199.72|202.59|200.19|200.35|197.95|0
1692732300000|2023-08-22 19:25:00|201.88|199.48|202.71|200.31|203.78|201.38|200.93|198.53|0
1692732600000|2023-08-22 19:30:00|202.94|200.54|205.09|202.69|205.81|203.41|202.83|200.43|0
1692732900000|2023-08-22 19:35:00|205.21|202.81|206.52|204.12|206.65|204.25|205.09|202.69|0
1692733200000|2023-08-22 19:40:00|206.65|204.25|206.43|204.03|207.01|204.61|204.36|201.96|0
1692733500000|2023-08-22 19:45:00|206.19|203.79|206.31|203.91|206.67|204.27|205.23|202.83|0
1692733800000|2023-08-22 19:50:00|205.95|203.55|205.23|202.83|206.07|203.67|204.15|201.75|0
1692734100000|2023-08-22 19:55:00|204.99|202.59|203.91|201.51|205.22|202.82|203.08|200.68|0
1692734400000|2023-08-22 20:00:00|204.15|201.75|204.74|202.34|204.86|202.46|204.03|201.63|0
1692734700000|2023-08-22 20:05:00|204.69|202.29|204.26|201.86|204.74|202.34|204.15|201.75|0
1692735000000|2023-08-22 20:10:00|204.14|201.74|204.5|202.1|204.5|202.1|204.14|201.74|0
1692735300000|2023-08-22 20:15:00|204.7|201.9|204.7|201.9|204.94|202.14|204.7|201.9|0
1692735600000|2023-08-22 20:20:00|204.82|202.02|204.64|201.84|204.82|202.02|204.46|201.66|0
1692735900000|2023-08-22 20:25:00|204.58|201.78|205.05|202.25|205.06|202.26|204.58|201.78|0
1692736200000|2023-08-22 20:30:00|205.17|202.37|204.81|202.01|205.17|202.37|204.81|202.01|0
1692736500000|2023-08-22 20:35:00|204.69|201.89|204.81|202.01|204.81|202.01|204.57|201.77|0
1692736800000|2023-08-22 20:40:00|204.75|201.95|204.81|202.01|204.81|202.01|204.69|201.89|0
1692737100000|2023-08-22 20:45:00|204.93|202.13|204.81|202.01|204.93|202.13|204.81|202.01|0
1692737400000|2023-08-22 20:50:00|204.75|201.95|204.57|201.77|204.81|202.01|204.57|201.77|0
1692737700000|2023-08-22 20:55:00|204.45|201.65|204.03|201.23|204.57|201.77|204.03|201.23|0
1692738000000|2023-08-22 21:00:00|204.2|201.4|204.03|201.23|204.26|201.46|203.99|201.19|0
1692738300000|2023-08-22 21:05:00|204.01|201.21|203.77|200.97|204.1|201.3|203.52|200.72|0
1692738600000|2023-08-22 21:10:00|203.52|200.72|203.5|200.7|203.66|200.86|203.28|200.48|0
1692738900000|2023-08-22 21:15:00|203.48|200.68|203.69|200.89|203.69|200.89|203.43|200.63|0
1692739200000|2023-08-22 21:20:00|203.71|200.91|203.41|200.61|203.71|200.91|203.38|200.58|0
1692739500000|2023-08-22 21:25:00|203.47|200.67|203.43|200.63|203.62|200.82|203.43|200.63|0
1692739800000|2023-08-22 21:30:00|203.62|200.82|203.74|200.94|203.76|200.96|203.62|200.82|0
1692740100000|2023-08-22 21:35:00|203.76|200.96|203.72|200.92|203.79|200.99|203.69|200.89|0
1692740400000|2023-08-22 21:40:00|203.79|200.99|203.86|201.06|203.86|201.06|203.68|200.88|0
1692740700000|2023-08-22 21:45:00|203.84|201.04|203.86|201.06|203.86|201.06|203.84|201.04|0
1692741000000|2023-08-22 21:50:00|203.79|200.99|203.8|201|203.8|201|203.78|200.98|0
1692741300000|2023-08-22 21:55:00|203.82|201.02|203.91|201.11|203.96|201.16|203.8|201|0
1692741600000|2023-08-22 22:00:00|204.37|201.57|203.11|200.31|204.37|201.57|203.11|200.31|0
1692741900000|2023-08-22 22:05:00|203.23|200.43|203.47|200.67|203.59|200.79|203.11|200.31|0
1692742200000|2023-08-22 22:10:00|203.35|200.55|202.99|200.19|203.47|200.67|202.87|200.07|0
1692742500000|2023-08-22 22:15:00|203.11|200.31|202.75|199.95|203.17|200.37|202.51|199.71|0
1692742800000|2023-08-22 22:20:00|202.63|199.83|202.87|200.07|202.99|200.19|202.51|199.71|0
1692743100000|2023-08-22 22:25:00|202.99|200.19|203.11|200.31|203.11|200.31|202.99|200.19|0
1692743400000|2023-08-22 22:30:00|203.1|200.3|203.1|200.3|203.22|200.42|202.98|200.18|0
1692743700000|2023-08-22 22:35:00|203.22|200.42|203.46|200.66|203.58|200.78|203.22|200.42|0
1692744000000|2023-08-22 22:40:00|203.34|200.54|203.34|200.54|203.46|200.66|203.22|200.42|0
1692744300000|2023-08-22 22:45:00|203.22|200.42|202.98|200.18|203.22|200.42|202.98|200.18|0
1692744600000|2023-08-22 22:50:00|203.1|200.3|203.45|200.65|203.45|200.65|202.98|200.18|0
1692744900000|2023-08-22 22:55:00|203.4|200.6|203.33|200.53|203.57|200.77|203.33|200.53|0
1692745200000|2023-08-22 23:00:00|203.45|200.65|203.45|200.65|203.57|200.77|203.45|200.65|0
1692745500000|2023-08-22 23:05:00|203.57|200.77|203.57|200.77|203.57|200.77|203.33|200.53|0
1692745800000|2023-08-22 23:10:00|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1692746100000|2023-08-22 23:15:00|203.33|200.53|203.44|200.64|203.57|200.77|203.33|200.53|0
1692746400000|2023-08-22 23:20:00|203.33|200.53|203.44|200.64|203.44|200.64|203.32|200.52|0
1692746700000|2023-08-22 23:25:00|203.32|200.52|203.32|200.52|203.44|200.64|203.32|200.52|0
1692747000000|2023-08-22 23:30:00|203.08|200.28|203.44|200.64|203.56|200.76|203.08|200.28|0
1692747300000|2023-08-22 23:35:00|203.32|200.52|203.44|200.64|203.56|200.76|203.32|200.52|0
1692747600000|2023-08-22 23:40:00|203.32|200.52|203.44|200.64|203.56|200.76|203.26|200.46|0
1692747900000|2023-08-22 23:45:00|203.56|200.76|203.67|200.87|204.15|201.35|203.5|200.7|0
1692748200000|2023-08-22 23:50:00|203.73|200.93|204.15|201.35|204.15|201.35|203.67|200.87|0
1692748500000|2023-08-22 23:55:00|204.27|201.47|203.79|200.99|204.27|201.47|203.79|200.99|0
1692748800000|2023-08-23 00:00:00|203.91|201.11|203.55|200.75|204.15|201.35|203.55|200.75|0
1692749100000|2023-08-23 00:05:00|203.67|200.87|202.71|199.91|203.67|200.87|202.71|199.91|0
1692749400000|2023-08-23 00:10:00|202.83|200.03|202.36|199.56|202.95|200.15|202.12|199.32|0
1692749700000|2023-08-23 00:15:00|202.24|199.44|201.88|199.08|202.24|199.44|201.88|199.08|0
1692750000000|2023-08-23 00:20:00|201.76|198.96|201.76|198.96|202|199.2|201.76|198.96|0
1692750300000|2023-08-23 00:25:00|201.82|199.02|201.52|198.72|201.82|199.02|201.29|198.49|0
1692750600000|2023-08-23 00:30:00|201.58|198.78|201.17|198.37|201.76|198.96|201.05|198.25|0
1692750900000|2023-08-23 00:35:00|201.23|198.43|201.28|198.48|201.52|198.72|201.05|198.25|0
1692751200000|2023-08-23 00:40:00|201.4|198.6|202.36|199.56|202.48|199.68|201.16|198.36|0
1692751500000|2023-08-23 00:45:00|202.24|199.44|202.36|199.56|202.36|199.56|202.12|199.32|0
1692751800000|2023-08-23 00:50:00|202.42|199.62|202.12|199.32|202.59|199.79|202.12|199.32|0
1692752100000|2023-08-23 00:55:00|202.24|199.44|202.12|199.32|202.24|199.44|202|199.2|0
1692752400000|2023-08-23 01:00:00|202|199.2|201.88|199.08|202.47|199.67|201.88|199.08|0
1692752700000|2023-08-23 01:05:00|201.76|198.96|201.76|198.96|202|199.2|201.64|198.84|0
1692753000000|2023-08-23 01:10:00|201.64|198.84|201.64|198.84|201.76|198.96|201.4|198.6|0
1692753300000|2023-08-23 01:15:00|201.52|198.72|200.46|197.66|201.52|198.72|200.23|197.43|0
1692753600000|2023-08-23 01:20:00|200.34|197.54|200.69|197.89|200.7|197.9|200.23|197.43|0
1692753900000|2023-08-23 01:25:00|200.58|197.78|200.69|197.89|200.81|198.01|200.58|197.78|0
1692754200000|2023-08-23 01:30:00|200.34|197.54|199.93|197.13|200.93|198.13|199.4|196.6|0
1692754500000|2023-08-23 01:35:00|199.87|197.07|200.57|197.77|200.69|197.89|199.52|196.72|0
1692754800000|2023-08-23 01:40:00|200.45|197.65|199.63|196.83|200.57|197.77|199.52|196.72|0
1692755100000|2023-08-23 01:45:00|199.87|197.07|200.1|197.3|200.33|197.53|199.75|196.95|0
1692755400000|2023-08-23 01:50:00|199.98|197.18|199.75|196.95|200.22|197.42|199.75|196.95|0
1692755700000|2023-08-23 01:55:00|199.81|197.01|200.1|197.3|200.21|197.41|199.63|196.83|0
1692756000000|2023-08-23 02:00:00|199.86|197.06|199.63|196.83|200.21|197.41|199.28|196.48|0
1692756300000|2023-08-23 02:05:00|199.74|196.94|199.51|196.71|199.74|196.94|199.27|196.47|0
1692756600000|2023-08-23 02:10:00|199.62|196.82|199.74|196.94|200.15|197.35|199.51|196.71|0
1692756900000|2023-08-23 02:15:00|199.86|197.06|199.62|196.82|199.97|197.17|199.62|196.82|0
1692757200000|2023-08-23 02:20:00|199.5|196.7|199.38|196.58|199.85|197.05|199.38|196.58|0
1692757500000|2023-08-23 02:25:00|199.5|196.7|199.62|196.82|199.73|196.93|199.27|196.47|0
1692757800000|2023-08-23 02:30:00|199.5|196.7|199.26|196.46|199.62|196.82|198.91|196.11|0
1692758100000|2023-08-23 02:35:00|199.38|196.58|199.61|196.81|199.73|196.93|199.26|196.46|0
1692758400000|2023-08-23 02:40:00|199.73|196.93|200.08|197.28|200.08|197.28|199.61|196.81|0
1692758700000|2023-08-23 02:45:00|199.96|197.16|200.31|197.51|200.43|197.63|199.96|197.16|0
1692759000000|2023-08-23 02:50:00|200.2|197.4|200.43|197.63|200.55|197.75|200.08|197.28|0
1692759300000|2023-08-23 02:55:00|200.37|197.57|199.96|197.16|200.43|197.63|199.96|197.16|0
1692759600000|2023-08-23 03:00:00|200.08|197.28|200.07|197.27|200.19|197.39|199.84|197.04|0
1692759900000|2023-08-23 03:05:00|199.96|197.16|199.84|197.04|199.96|197.16|199.72|196.92|0
1692760200000|2023-08-23 03:10:00|199.95|197.15|200.66|197.86|200.77|197.97|199.95|197.15|0
1692760500000|2023-08-23 03:15:00|200.54|197.74|200.3|197.5|200.54|197.74|200.19|197.39|0
1692760800000|2023-08-23 03:20:00|200.42|197.62|200.54|197.74|200.65|197.85|200.3|197.5|0
1692761100000|2023-08-23 03:25:00|200.65|197.85|201.23|198.43|201.27|198.47|200.42|197.62|0
1692761400000|2023-08-23 03:30:00|201.11|198.31|200.17|197.37|201.11|198.31|200.05|197.25|0
1692761700000|2023-08-23 03:35:00|200.29|197.49|200.17|197.37|200.4|197.6|199.94|197.14|0
1692762000000|2023-08-23 03:40:00|200.29|197.49|200.4|197.6|200.4|197.6|200.17|197.37|0
1692762300000|2023-08-23 03:45:00|200.28|197.48|200.17|197.37|200.28|197.48|200.05|197.25|0
1692762600000|2023-08-23 03:50:00|200.28|197.48|200.69|197.89|200.75|197.95|200.28|197.48|0
1692762900000|2023-08-23 03:55:00|200.63|197.83|200.51|197.71|200.99|198.19|200.51|197.71|0
1692763200000|2023-08-23 04:00:00|200.63|197.83|200.63|197.83|200.75|197.95|200.51|197.71|0
1692763500000|2023-08-23 04:05:00|200.51|197.71|200.51|197.71|200.63|197.83|200.39|197.59|0
1692763800000|2023-08-23 04:10:00|200.63|197.83|201.1|198.3|201.1|198.3|200.63|197.83|0
1692764100000|2023-08-23 04:15:00|200.98|198.18|201.09|198.29|201.21|198.41|200.86|198.06|0
1692764400000|2023-08-23 04:20:00|200.98|198.18|201.21|198.41|201.21|198.41|200.98|198.18|0
1692764700000|2023-08-23 04:25:00|201.33|198.53|200.86|198.06|201.45|198.65|200.86|198.06|0
1692765000000|2023-08-23 04:30:00|200.97|198.17|200.85|198.05|201.09|198.29|200.85|198.05|0
1692765300000|2023-08-23 04:35:00|200.97|198.17|200.85|198.05|200.97|198.17|200.62|197.82|0
1692765600000|2023-08-23 04:40:00|200.73|197.93|200.62|197.82|200.73|197.93|200.62|197.82|0
1692765900000|2023-08-23 04:45:00|200.56|197.76|200.5|197.7|200.85|198.05|200.5|197.7|0
1692766200000|2023-08-23 04:50:00|200.61|197.81|200.5|197.7|200.61|197.81|200.5|197.7|0
1692766500000|2023-08-23 04:55:00|200.49|197.69|200.38|197.58|200.49|197.69|200.14|197.34|0
1692766800000|2023-08-23 05:00:00|200.49|197.69|200.55|197.75|200.73|197.93|200.26|197.46|0
1692767100000|2023-08-23 05:05:00|200.49|197.69|200.72|197.92|200.72|197.92|200.37|197.57|0
1692767400000|2023-08-23 05:10:00|200.61|197.81|200.14|197.34|200.61|197.81|200.02|197.22|0
1692767700000|2023-08-23 05:15:00|199.9|197.1|200.13|197.33|200.14|197.34|199.9|197.1|0
1692768000000|2023-08-23 05:20:00|200.25|197.45|200.48|197.68|200.84|198.04|200.13|197.33|0
1692768300000|2023-08-23 05:25:00|200.6|197.8|200.01|197.21|200.72|197.92|199.66|196.86|0
1692768600000|2023-08-23 05:30:00|199.9|197.1|199.66|196.86|200.01|197.21|199.66|196.86|0
1692768900000|2023-08-23 05:35:00|199.78|196.98|199.89|197.09|200.01|197.21|199.66|196.86|0
1692769200000|2023-08-23 05:40:00|199.78|196.98|199.31|196.51|199.89|197.09|199.19|196.39|0
1692769500000|2023-08-23 05:45:00|199.42|196.62|199.42|196.62|199.66|196.86|199.19|196.39|0
1692769800000|2023-08-23 05:50:00|199.3|196.5|198.49|195.69|199.42|196.62|198.37|195.57|0
1692770100000|2023-08-23 05:55:00|198.37|195.57|198.6|195.8|198.72|195.92|198.37|195.57|0
1692770400000|2023-08-23 06:00:00|198.72|195.92|199.18|196.38|199.3|196.5|198.48|195.68|0
1692770700000|2023-08-23 06:05:00|198.98|196.58|199.21|196.81|199.57|197.17|198.75|196.35|0
1692771000000|2023-08-23 06:10:00|199.1|196.7|198.86|196.46|199.45|197.05|198.75|196.35|0
1692771300000|2023-08-23 06:15:00|198.75|196.35|198.86|196.46|199.1|196.7|198.75|196.35|0
1692771600000|2023-08-23 06:20:00|198.74|196.34|198.63|196.23|198.86|196.46|198.51|196.11|0
1692771900000|2023-08-23 06:25:00|198.51|196.11|198.86|196.46|198.97|196.57|198.39|195.99|0
1692772200000|2023-08-23 06:30:00|198.97|196.57|199.44|197.04|199.56|197.16|198.74|196.34|0
1692772500000|2023-08-23 06:35:00|199.38|196.98|198.85|196.45|199.56|197.16|198.85|196.45|0
1692772800000|2023-08-23 06:40:00|198.91|196.51|198.1|195.7|198.91|196.51|197.86|195.46|0
1692773100000|2023-08-23 06:45:00|198.15|195.75|198.03|195.63|198.39|195.99|197.8|195.4|0
1692773400000|2023-08-23 06:50:00|198.09|195.69|198.5|196.1|198.73|196.33|198.03|195.63|0
1692773700000|2023-08-23 06:55:00|198.38|195.98|198.96|196.56|199.08|196.68|198.38|195.98|0
1692774000000|2023-08-23 07:00:00|198.85|196.45|198.26|195.86|198.96|196.56|198.26|195.86|0
1692774300000|2023-08-23 07:05:00|198.38|195.98|197.1|194.7|198.38|195.98|197.1|194.7|0
1692774600000|2023-08-23 07:10:00|197.21|194.81|196.86|194.46|197.33|194.93|196.86|194.46|0
1692774900000|2023-08-23 07:15:00|196.63|194.23|196.51|194.11|196.98|194.58|196.51|194.11|0
1692775200000|2023-08-23 07:20:00|196.63|194.23|196.28|193.88|197.09|194.69|196.28|193.88|0
1692775500000|2023-08-23 07:25:00|196.4|194|195.47|193.07|196.4|194|195.12|192.72|0
1692775800000|2023-08-23 07:30:00|195.35|192.95|196.51|194.11|197.21|194.81|195.12|192.72|0
1692776100000|2023-08-23 07:35:00|196.74|194.34|197.15|194.75|197.32|194.92|196.45|194.05|0
1692776400000|2023-08-23 07:40:00|197.32|194.92|198.13|195.73|198.72|196.32|197.32|194.92|0
1692776700000|2023-08-23 07:45:00|198.02|195.62|196.5|194.1|198.13|195.73|196.5|194.1|0
1692777000000|2023-08-23 07:50:00|196.62|194.22|196.85|194.45|197.66|195.26|196.39|193.99|0
1692777300000|2023-08-23 07:55:00|196.97|194.57|197.66|195.26|197.66|195.26|196.85|194.45|0
1692777600000|2023-08-23 08:00:00|197.78|195.38|196.96|194.56|197.78|195.38|196.73|194.33|0
1692777900000|2023-08-23 08:05:00|197.08|194.68|195.69|193.29|197.19|194.79|195.69|193.29|0
1692778200000|2023-08-23 08:10:00|195.8|193.4|194.3|191.9|195.92|193.52|193.96|191.56|0
1692778500000|2023-08-23 08:15:00|194.19|191.79|193.96|191.56|194.42|192.02|193.73|191.33|0
1692778800000|2023-08-23 08:20:00|194.07|191.67|194.3|191.9|194.76|192.36|193.96|191.56|0
1692779100000|2023-08-23 08:25:00|194.41|192.01|194.18|191.78|194.41|192.01|194.07|191.67|0
1692779400000|2023-08-23 08:30:00|194.3|191.9|194.07|191.67|194.53|192.13|194.07|191.67|0
1692779700000|2023-08-23 08:35:00|194.18|191.78|194.12|191.72|194.41|192.01|194.07|191.67|0
1692780000000|2023-08-23 08:40:00|194.18|191.78|194.75|192.35|194.87|192.47|193.95|191.55|0
1692780300000|2023-08-23 08:45:00|194.87|192.47|194.75|192.35|194.98|192.58|194.52|192.12|0
1692780600000|2023-08-23 08:50:00|194.52|192.12|194.86|192.46|194.87|192.47|194.41|192.01|0
1692780900000|2023-08-23 08:55:00|194.98|192.58|194.86|192.46|195.21|192.81|194.63|192.23|0
1692781200000|2023-08-23 09:00:00|194.75|192.35|194.4|192|194.98|192.58|194.23|191.83|0
1692781500000|2023-08-23 09:05:00|194.35|191.95|193.94|191.54|194.4|192|193.94|191.54|0
1692781800000|2023-08-23 09:10:00|194.05|191.65|195.09|192.69|195.09|192.69|193.82|191.42|0
1692782100000|2023-08-23 09:15:00|194.97|192.57|196.59|194.19|196.71|194.31|194.86|192.46|0
1692782400000|2023-08-23 09:20:00|196.7|194.3|196.12|193.72|196.82|194.42|196.01|193.61|0
1692782700000|2023-08-23 09:25:00|196.24|193.84|195.66|193.26|196.47|194.07|195.66|193.26|0
1692783000000|2023-08-23 09:30:00|195.54|193.14|196.12|193.72|196.24|193.84|195.43|193.03|0
1692783300000|2023-08-23 09:35:00|195.89|193.49|195.31|192.91|196|193.6|195.31|192.91|0
1692783600000|2023-08-23 09:40:00|195.19|192.79|194.96|192.56|195.19|192.79|194.5|192.1|0
1692783900000|2023-08-23 09:45:00|195.08|192.68|195.26|192.86|198.61|196.21|195.08|192.68|0
1692784200000|2023-08-23 09:50:00|195.15|192.75|194.86|192.46|195.26|192.86|194.63|192.23|0
1692784500000|2023-08-23 09:55:00|194.8|192.4|195.38|192.98|195.38|192.98|194.8|192.4|0
1692784800000|2023-08-23 10:00:00|195.26|192.86|195.37|192.97|195.38|192.98|194.8|192.4|0
1692785100000|2023-08-23 10:05:00|195.49|193.09|195.6|193.2|196.07|193.67|195.37|192.97|0
1692785400000|2023-08-23 10:10:00|195.72|193.32|195.6|193.2|196.06|193.66|195.6|193.2|0
1692785700000|2023-08-23 10:15:00|195.72|193.32|196.29|193.89|196.41|194.01|195.6|193.2|0
1692786000000|2023-08-23 10:20:00|196.18|193.78|196.41|194.01|196.64|194.24|195.66|193.26|0
1692786300000|2023-08-23 10:25:00|196.29|193.89|197.57|195.17|197.57|195.17|196.18|193.78|0
1692786600000|2023-08-23 10:30:00|197.68|195.28|197.45|195.05|197.91|195.51|196.87|194.47|0
1692786900000|2023-08-23 10:35:00|197.33|194.93|198.26|195.86|198.26|195.86|197.21|194.81|0
1692787200000|2023-08-23 10:40:00|198.38|195.98|199.31|196.91|199.31|196.91|198.26|195.86|0
1692787500000|2023-08-23 10:45:00|199.54|197.14|199.93|197.53|200.66|198.26|198.35|195.95|0
1692787800000|2023-08-23 10:50:00|200.05|197.65|200.16|197.76|200.28|197.88|199.81|197.41|0
1692788100000|2023-08-23 10:55:00|200.28|197.88|200.04|197.64|200.98|198.58|199.93|197.53|0
1692788400000|2023-08-23 11:00:00|199.92|197.52|201.1|198.7|201.69|199.29|199.57|197.17|0
1692788700000|2023-08-23 11:05:00|201.22|198.82|202.87|200.47|203.22|200.82|201.22|198.82|0
1692789000000|2023-08-23 11:10:00|202.99|200.59|203.77|201.37|204.17|201.77|202.51|200.11|0
1692789300000|2023-08-23 11:15:00|203.89|201.49|203.36|200.96|203.89|201.49|202.94|200.54|0
1692789600000|2023-08-23 11:20:00|203.42|201.02|202.11|199.71|203.48|201.08|201.99|199.59|0
1692789900000|2023-08-23 11:25:00|201.99|199.59|203.18|200.78|203.18|200.78|201.88|199.48|0
1692790200000|2023-08-23 11:30:00|203.41|201.01|201.46|199.06|203.41|201.01|201.28|198.88|0
1692790500000|2023-08-23 11:35:00|201.4|199|202.11|199.71|202.23|199.83|201.4|199|0
1692790800000|2023-08-23 11:40:00|202.34|199.94|203.41|201.01|203.53|201.13|201.99|199.59|0
1692791100000|2023-08-23 11:45:00|203.35|200.95|202.1|199.7|203.41|201.01|201.99|199.59|0
1692791400000|2023-08-23 11:50:00|202.16|199.76|201.98|199.58|202.58|200.18|201.63|199.23|0
1692791700000|2023-08-23 11:55:00|201.87|199.47|201.51|199.11|202.1|199.7|201.39|198.99|0
1692792000000|2023-08-23 12:00:00|201.63|199.23|202.69|200.29|202.69|200.29|201.27|198.87|0
1692792300000|2023-08-23 12:05:00|202.81|200.41|202.21|199.81|202.81|200.41|201.69|199.29|0
1692792600000|2023-08-23 12:10:00|202.1|199.7|201.5|199.1|202.1|199.7|201.27|198.87|0
1692792900000|2023-08-23 12:15:00|201.62|199.22|202.57|200.17|202.57|200.17|201.03|198.63|0
1692793200000|2023-08-23 12:20:00|202.8|200.4|202.8|200.4|203.39|200.99|202.45|200.05|0
1692793500000|2023-08-23 12:25:00|202.92|200.52|204.82|202.42|205.54|203.14|202.8|200.4|0
1692793800000|2023-08-23 12:30:00|204.7|202.3|203.51|201.11|204.82|202.42|203.51|201.11|0
1692794100000|2023-08-23 12:35:00|203.39|200.99|201.97|199.57|204.22|201.82|201.61|199.21|0
1692794400000|2023-08-23 12:40:00|201.85|199.45|202.2|199.8|203.39|200.99|201.85|199.45|0
1692794700000|2023-08-23 12:45:00|202.32|199.92|203.15|200.75|203.27|200.87|201.97|199.57|0
1692795000000|2023-08-23 12:50:00|203.03|200.63|204.33|201.93|204.33|201.93|202.91|200.51|0
1692795300000|2023-08-23 12:55:00|204.45|202.05|203.74|201.34|205.05|202.65|203.74|201.34|0
1692795600000|2023-08-23 13:00:00|203.86|201.46|202.55|200.15|204.09|201.69|202.55|200.15|0
1692795900000|2023-08-23 13:05:00|202.43|200.03|201.72|199.32|203.02|200.62|201.6|199.2|0
1692796200000|2023-08-23 13:10:00|201.6|199.2|200.9|198.5|201.72|199.32|200.43|198.03|0
1692796500000|2023-08-23 13:15:00|200.89|198.49|201.36|198.96|201.48|199.08|200.66|198.26|0
1692796800000|2023-08-23 13:20:00|201.25|198.85|201.07|198.67|202.07|199.67|200.77|198.37|0
1692797100000|2023-08-23 13:25:00|201.01|198.61|200.65|198.25|201.13|198.73|200.3|197.9|0
1692797400000|2023-08-23 13:30:00|200.54|198.14|199.48|197.08|201.13|198.73|198.08|195.68|0
1692797700000|2023-08-23 13:35:00|199.6|197.2|199.95|197.55|200.06|197.66|198.31|195.91|0
1692798000000|2023-08-23 13:40:00|199.6|197.2|199.19|196.79|200.18|197.78|198.54|196.14|0
1692798300000|2023-08-23 13:45:00|197.9|195.5|196.78|194.38|198.66|196.26|195.41|193.01|0
1692798600000|2023-08-23 13:50:00|196.55|194.15|197.6|195.2|198.3|195.9|195.62|193.22|0
1692798900000|2023-08-23 13:55:00|197.36|194.96|194.7|192.3|197.36|194.96|193.55|191.15|0
1692799200000|2023-08-23 14:00:00|194.23|191.83|193.31|190.91|195.16|192.76|192.85|190.45|0
1692799500000|2023-08-23 14:05:00|193.08|190.68|192.17|189.77|193.77|191.37|191.94|189.54|0
1692799800000|2023-08-23 14:10:00|192.4|190|191.37|188.97|192.85|190.45|191.14|188.74|0
1692800100000|2023-08-23 14:15:00|191.14|188.74|192.57|190.17|193.19|190.79|191.02|188.62|0
1692800400000|2023-08-23 14:20:00|192.39|189.99|191.7|189.3|193.88|191.48|191.48|189.08|0
1692800700000|2023-08-23 14:25:00|191.59|189.19|193.03|190.63|193.82|191.42|191.02|188.62|0
1692801000000|2023-08-23 14:30:00|192.91|190.51|192.23|189.83|192.91|190.51|192|189.6|0
1692801300000|2023-08-23 14:35:00|192.11|189.71|193.48|191.08|193.94|191.54|192.11|189.71|0
1692801600000|2023-08-23 14:40:00|193.37|190.97|190.63|188.23|193.6|191.2|190.18|187.78|0
1692801900000|2023-08-23 14:45:00|190.52|188.12|188.6|186.2|190.75|188.35|188.37|185.97|0
1692802200000|2023-08-23 14:50:00|188.71|186.31|188.12|185.72|189.86|187.46|188|185.6|0
1692802500000|2023-08-23 14:55:00|188.23|185.83|187.67|185.27|188.34|185.94|187.33|184.93|0
1692802800000|2023-08-23 15:00:00|187.55|185.15|188.56|186.16|188.9|186.5|186.88|184.48|0
1692803100000|2023-08-23 15:05:00|188.68|186.28|187.89|185.49|189.35|186.95|187.66|185.26|0
1692803400000|2023-08-23 15:10:00|187.77|185.37|187.55|185.15|188.34|185.94|187.33|184.93|0
1692803700000|2023-08-23 15:15:00|187.44|185.04|187.55|185.15|188.11|185.71|187.1|184.7|0
1692804000000|2023-08-23 15:20:00|187.43|185.03|187.1|184.7|187.88|185.48|186.2|183.8|0
1692804300000|2023-08-23 15:25:00|186.98|184.58|186.65|184.25|187.32|184.92|185.98|183.58|0
1692804600000|2023-08-23 15:30:00|186.54|184.14|186.98|184.58|187.09|184.69|185.86|183.46|0
1692804900000|2023-08-23 15:35:00|186.87|184.47|187.2|184.8|187.99|185.59|186.65|184.25|0
1692805200000|2023-08-23 15:40:00|187.32|184.92|188.44|186.04|188.55|186.15|187.09|184.69|0
1692805500000|2023-08-23 15:45:00|188.33|185.93|187.99|185.59|188.55|186.15|187.2|184.8|0
1692805800000|2023-08-23 15:50:00|187.87|185.47|186.75|184.35|187.99|185.59|186.3|183.9|0
1692806100000|2023-08-23 15:55:00|186.64|184.24|185.97|183.57|186.75|184.35|185.52|183.12|0
1692806400000|2023-08-23 16:00:00|186.19|183.79|187.08|184.68|187.08|184.68|185.74|183.34|0
1692806700000|2023-08-23 16:05:00|186.97|184.57|187.42|185.02|187.42|185.02|186.86|184.46|0
1692807000000|2023-08-23 16:10:00|187.31|184.91|186.41|184.01|187.64|185.24|186.18|183.78|0
1692807300000|2023-08-23 16:15:00|186.47|184.07|187.08|184.68|187.53|185.13|186.3|183.9|0
1692807600000|2023-08-23 16:20:00|187.19|184.79|186.96|184.56|187.53|185.13|186.29|183.89|0
1692807900000|2023-08-23 16:25:00|186.85|184.45|186.85|184.45|187.3|184.9|186.4|184|0
1692808200000|2023-08-23 16:30:00|186.74|184.34|186.18|183.78|187.41|185.01|185.95|183.55|0
1692808500000|2023-08-23 16:35:00|186.07|183.67|185.62|183.22|186.29|183.89|185.62|183.22|0
1692808800000|2023-08-23 16:40:00|185.51|183.11|185.17|182.77|185.84|183.44|185.17|182.77|0
1692809100000|2023-08-23 16:45:00|185.28|182.88|185|182.6|185.62|183.22|184.73|182.33|0
1692809400000|2023-08-23 16:50:00|184.95|182.55|185.17|182.77|185.5|183.1|184.28|181.88|0
1692809700000|2023-08-23 16:55:00|185.06|182.66|186.28|183.88|186.5|184.1|184.83|182.43|0
1692810000000|2023-08-23 17:00:00|186.39|183.99|185.05|182.65|186.61|184.21|184.94|182.54|0
1692810300000|2023-08-23 17:05:00|185.16|182.76|184.38|181.98|185.28|182.88|184.27|181.87|0
1692810600000|2023-08-23 17:10:00|184.27|181.87|184.49|182.09|184.72|182.32|184.16|181.76|0
1692810900000|2023-08-23 17:15:00|184.38|181.98|182.28|179.88|184.38|181.98|182.17|179.77|0
1692811200000|2023-08-23 17:20:00|182.17|179.77|181.84|179.44|182.39|179.99|181.62|179.22|0
1692811500000|2023-08-23 17:25:00|181.73|179.33|181.73|179.33|181.84|179.44|181.51|179.11|0
1692811800000|2023-08-23 17:30:00|181.62|179.22|180.96|178.56|181.62|179.22|180.09|177.69|0
1692812100000|2023-08-23 17:35:00|180.85|178.45|181.4|179|181.73|179.33|180.85|178.45|0
1692812400000|2023-08-23 17:40:00|181.29|178.89|181.07|178.67|181.4|179|180.74|178.34|0
1692812700000|2023-08-23 17:45:00|180.96|178.56|180.08|177.68|181.18|178.78|180.08|177.68|0
1692813000000|2023-08-23 17:50:00|180.19|177.79|180.41|178.01|180.63|178.23|179.75|177.35|0
1692813300000|2023-08-23 17:55:00|180.3|177.9|180.3|177.9|180.41|178.01|179.86|177.46|0
1692813600000|2023-08-23 18:00:00|180.19|177.79|180.51|178.11|180.95|178.55|180.19|177.79|0
1692813900000|2023-08-23 18:05:00|180.62|178.22|181.28|178.88|181.5|179.1|180.4|178|0
1692814200000|2023-08-23 18:10:00|181.39|178.99|182.15|179.75|182.48|180.08|181.17|178.77|0
1692814500000|2023-08-23 18:15:00|182.26|179.86|183.03|180.63|183.59|181.19|182.26|179.86|0
1692814800000|2023-08-23 18:20:00|183.14|180.74|182.81|180.41|184.03|181.63|182.7|180.3|0
1692815100000|2023-08-23 18:25:00|182.59|180.19|182.92|180.52|182.92|180.52|181.82|179.42|0
1692815400000|2023-08-23 18:30:00|182.81|180.41|183.47|181.07|183.91|181.51|182.7|180.3|0
1692815700000|2023-08-23 18:35:00|183.36|180.96|184.69|182.29|185.02|182.62|183.36|180.96|0
1692816000000|2023-08-23 18:40:00|184.8|182.4|184.57|182.17|184.91|182.51|184.02|181.62|0
1692816300000|2023-08-23 18:45:00|184.69|182.29|184.13|181.73|184.8|182.4|183.58|181.18|0
1692816600000|2023-08-23 18:50:00|184.02|181.62|183.57|181.17|184.57|182.17|183.46|181.06|0
1692816900000|2023-08-23 18:55:00|183.79|181.39|184.01|181.61|184.35|181.95|183.35|180.95|0
1692817200000|2023-08-23 19:00:00|184.13|181.73|182.8|180.4|185.35|182.95|182.8|180.4|0
1692817500000|2023-08-23 19:05:00|182.91|180.51|182.58|180.18|183.24|180.84|181.92|179.52|0
1692817800000|2023-08-23 19:10:00|182.8|180.4|182.79|180.39|183.13|180.73|182.24|179.84|0
1692818100000|2023-08-23 19:15:00|182.68|180.28|182.57|180.17|182.79|180.39|181.8|179.4|0
1692818400000|2023-08-23 19:20:00|182.46|180.06|183.01|180.61|183.56|181.16|182.46|180.06|0
1692818700000|2023-08-23 19:25:00|183.12|180.72|181.8|179.4|183.23|180.83|181.8|179.4|0
1692819000000|2023-08-23 19:30:00|182.02|179.62|182.35|179.95|182.9|180.5|181.91|179.51|0
1692819300000|2023-08-23 19:35:00|182.24|179.84|181.9|179.5|182.79|180.39|181.69|179.29|0
1692819600000|2023-08-23 19:40:00|181.69|179.29|181.35|178.95|181.9|179.5|180.92|178.52|0
1692819900000|2023-08-23 19:45:00|181.46|179.06|181.68|179.28|181.9|179.5|181.13|178.73|0
1692820200000|2023-08-23 19:50:00|181.9|179.5|184.11|181.71|184.22|181.82|181.46|179.06|0
1692820500000|2023-08-23 19:55:00|184.22|181.82|183|180.6|185.22|182.82|183|180.6|0
1692820800000|2023-08-23 20:00:00|182.67|180.27|182.34|179.94|183.99|181.59|181.9|179.5|0
1692821100000|2023-08-23 20:05:00|182.45|180.05|182.77|180.37|182.89|180.49|181.57|179.17|0
1692821400000|2023-08-23 20:10:00|182.89|180.49|182.55|180.15|183.33|180.93|182.44|180.04|0
1692821700000|2023-08-23 20:15:00|182.86|180.06|182.86|180.06|183.41|180.61|181.93|179.13|0
1692822000000|2023-08-23 20:20:00|182.75|179.95|175|172.2|183.36|180.56|174.3|171.5|0
1692822300000|2023-08-23 20:25:00|175.26|172.46|176.07|173.27|177.73|174.93|174.84|172.04|0
1692822600000|2023-08-23 20:30:00|176.23|173.43|176.33|173.53|177.3|174.5|175.69|172.89|0
1692822900000|2023-08-23 20:35:00|176.44|173.64|175.04|172.24|176.44|173.64|175.04|172.24|0
1692823200000|2023-08-23 20:40:00|175.1|172.3|172.39|169.59|175.1|172.3|172.28|169.48|0
1692823500000|2023-08-23 20:45:00|172.34|169.54|172.39|169.59|172.39|169.59|171.65|168.85|0
1692823800000|2023-08-23 20:50:00|172.28|169.48|171.75|168.95|172.39|169.59|171.54|168.74|0
1692824100000|2023-08-23 20:55:00|171.96|169.16|171.18|168.38|172.07|169.27|171.02|168.22|0
1692824400000|2023-08-23 21:00:00|171.19|168.39|171.2|168.4|171.53|168.73|171.16|168.36|0
1692824700000|2023-08-23 21:05:00|171.16|168.36|171.03|168.23|171.32|168.52|170.89|168.09|0
1692825000000|2023-08-23 21:10:00|171.06|168.26|171.18|168.38|171.22|168.42|170.92|168.12|0
1692825300000|2023-08-23 21:15:00|171.23|168.43|171.45|168.65|171.51|168.71|171.23|168.43|0
1692825600000|2023-08-23 21:20:00|171.46|168.66|171.33|168.53|171.49|168.69|171.26|168.46|0
1692825900000|2023-08-23 21:25:00|171.31|168.51|171.44|168.64|171.58|168.78|171.27|168.47|0
1692826200000|2023-08-23 21:30:00|171.43|168.63|171.42|168.62|171.5|168.7|171.36|168.56|0
1692826500000|2023-08-23 21:35:00|171.47|168.67|171.5|168.7|171.52|168.72|171.42|168.62|0
1692826800000|2023-08-23 21:40:00|171.51|168.71|171.63|168.83|171.65|168.85|171.45|168.65|0
1692827100000|2023-08-23 21:45:00|171.65|168.85|171.66|168.86|171.93|169.13|171.54|168.74|0
1692827400000|2023-08-23 21:50:00|171.74|168.94|171.69|168.89|171.86|169.06|171.64|168.84|0
1692827700000|2023-08-23 21:55:00|171.67|168.87|172.2|169.4|172.42|169.62|171.66|168.86|0
1692828000000|2023-08-23 22:00:00|172.84|170.04|172.78|169.98|173.69|170.89|172.42|169.62|0
1692828300000|2023-08-23 22:05:00|173.1|170.3|172.78|169.98|173.42|170.62|172.57|169.77|0
1692828600000|2023-08-23 22:10:00|172.68|169.88|173.73|170.93|173.73|170.93|172.68|169.88|0
1692828900000|2023-08-23 22:15:00|173.79|170.99|174.64|171.84|175.01|172.21|173.73|170.93|0
1692829200000|2023-08-23 22:20:00|174.69|171.89|175.12|172.32|175.65|172.85|174.58|171.78|0
1692829500000|2023-08-23 22:25:00|175.33|172.53|174.26|171.46|175.33|172.53|174.05|171.25|0
1692829800000|2023-08-23 22:30:00|174.15|171.35|174.74|171.94|174.9|172.1|173.84|171.04|0
1692830100000|2023-08-23 22:35:00|174.79|171.99|174.47|171.67|174.9|172.1|174.47|171.67|0
1692830400000|2023-08-23 22:40:00|174.36|171.56|174.47|171.67|174.58|171.78|174.36|171.56|0
1692830700000|2023-08-23 22:45:00|174.36|171.56|174.15|171.35|174.68|171.88|174.15|171.35|0
1692831000000|2023-08-23 22:50:00|174.25|171.45|173.83|171.03|174.36|171.56|173.62|170.82|0
1692831300000|2023-08-23 22:55:00|173.78|170.98|173.61|170.81|173.78|170.98|173.56|170.76|0
1692831600000|2023-08-23 23:00:00|173.72|170.92|173.4|170.6|173.82|171.02|173.4|170.6|0
1692831900000|2023-08-23 23:05:00|173.29|170.49|173.61|170.81|174.04|171.24|173.29|170.49|0
1692832200000|2023-08-23 23:10:00|173.5|170.7|173.61|170.81|173.72|170.92|173.5|170.7|0
1692832500000|2023-08-23 23:15:00|173.71|170.91|173.71|170.91|173.82|171.02|173.61|170.81|0
1692832800000|2023-08-23 23:20:00|173.61|170.81|173.5|170.7|173.82|171.02|173.39|170.59|0
1692833100000|2023-08-23 23:25:00|173.39|170.59|173.6|170.8|173.71|170.91|173.07|170.27|0
1692833400000|2023-08-23 23:30:00|173.71|170.91|173.6|170.8|173.81|171.01|173.6|170.8|0
1692833700000|2023-08-23 23:35:00|173.49|170.69|173.92|171.12|174.02|171.22|173.49|170.69|0
1692834000000|2023-08-23 23:40:00|174.02|171.22|173.81|171.01|174.02|171.22|173.7|170.9|0
1692834300000|2023-08-23 23:45:00|173.92|171.12|173.91|171.11|173.92|171.12|173.81|171.01|0
1692834600000|2023-08-23 23:50:00|173.81|171.01|174.23|171.43|174.34|171.54|173.81|171.01|0
1692834900000|2023-08-23 23:55:00|174.12|171.32|173.59|170.79|174.12|171.32|173.49|170.69|0
1692835200000|2023-08-24 00:00:00|173.7|170.9|174.12|171.32|174.12|171.32|173.17|170.37|0
1692835500000|2023-08-24 00:05:00|174.23|171.43|174.01|171.21|174.23|171.43|173.8|171|0
1692835800000|2023-08-24 00:10:00|173.91|171.11|172.95|170.15|173.91|171.11|172.85|170.05|0
1692836100000|2023-08-24 00:15:00|173.06|170.26|173.37|170.57|173.69|170.89|172.95|170.15|0
1692836400000|2023-08-24 00:20:00|173.59|170.79|172.74|169.94|173.59|170.79|172.74|169.94|0
1692836700000|2023-08-24 00:25:00|172.84|170.04|173.26|170.46|173.58|170.78|172.74|169.94|0
1692837000000|2023-08-24 00:30:00|173.48|170.68|173.37|170.57|173.58|170.78|173.26|170.46|0
1692837300000|2023-08-24 00:35:00|173.26|170.46|173.93|171.13|174.14|171.34|173.26|170.46|0
1692837600000|2023-08-24 00:40:00|174.04|171.24|174.25|171.45|174.46|171.66|173.72|170.92|0
1692837900000|2023-08-24 00:45:00|174.35|171.55|174.25|171.45|174.67|171.87|174.19|171.39|0
1692838200000|2023-08-24 00:50:00|174.3|171.5|173.93|171.13|174.46|171.66|173.71|170.91|0
1692838500000|2023-08-24 00:55:00|173.82|171.02|173.82|171.02|174.14|171.34|173.61|170.81|0
1692838800000|2023-08-24 01:00:00|173.92|171.12|173.92|171.12|173.92|171.12|173.6|170.8|0
1692839100000|2023-08-24 01:05:00|174.03|171.23|174.34|171.54|174.45|171.65|173.98|171.18|0
1692839400000|2023-08-24 01:10:00|174.45|171.65|174.45|171.65|174.66|171.86|174.34|171.54|0
1692839700000|2023-08-24 01:15:00|174.34|171.54|174.55|171.75|174.87|172.07|174.34|171.54|0
1692840000000|2023-08-24 01:20:00|174.66|171.86|174.55|171.75|174.98|172.18|174.55|171.75|0
1692840300000|2023-08-24 01:25:00|174.45|171.65|174.23|171.43|174.45|171.65|174.02|171.22|0
1692840600000|2023-08-24 01:30:00|174.02|171.22|174.12|171.32|174.34|171.54|173.91|171.11|0
1692840900000|2023-08-24 01:35:00|174.02|171.22|173.06|170.26|174.07|171.27|173.06|170.26|0
1692841200000|2023-08-24 01:40:00|173.17|170.37|173.17|170.37|173.27|170.47|172.85|170.05|0
1692841500000|2023-08-24 01:45:00|173.06|170.26|173.59|170.79|173.8|171|173.06|170.26|0
1692841800000|2023-08-24 01:50:00|173.69|170.89|173.16|170.36|173.91|171.11|173.16|170.36|0
1692842100000|2023-08-24 01:55:00|173.22|170.42|173.37|170.57|173.59|170.79|173.06|170.26|0
1692842400000|2023-08-24 02:00:00|173.48|170.68|173.16|170.36|173.58|170.78|172.53|169.73|0
1692842700000|2023-08-24 02:05:00|173.05|170.25|172.84|170.04|173.16|170.36|172.84|170.04|0
1692843000000|2023-08-24 02:10:00|172.95|170.15|172.47|169.67|172.95|170.15|172.1|169.3|0
1692843300000|2023-08-24 02:15:00|172.52|169.72|172.31|169.51|172.63|169.83|171.89|169.09|0
1692843600000|2023-08-24 02:20:00|172.21|169.41|172.84|170.04|172.94|170.14|172.21|169.41|0
1692843900000|2023-08-24 02:25:00|172.73|169.93|172.62|169.82|172.84|170.04|172.62|169.82|0
1692844200000|2023-08-24 02:30:00|172.52|169.72|172.1|169.3|172.62|169.82|171.99|169.19|0
1692844500000|2023-08-24 02:35:00|171.99|169.19|172.09|169.29|172.2|169.4|171.99|169.19|0
1692844800000|2023-08-24 02:40:00|171.99|169.19|172.2|169.4|172.2|169.4|171.99|169.19|0
1692845100000|2023-08-24 02:45:00|172.09|169.29|171.77|168.97|172.09|169.29|171.67|168.87|0
1692845400000|2023-08-24 02:50:00|171.88|169.08|171.04|168.24|172.09|169.29|170.83|168.03|0
1692845700000|2023-08-24 02:55:00|171.14|168.34|170.41|167.61|171.35|168.55|170.41|167.61|0
1692846000000|2023-08-24 03:00:00|170.51|167.71|170.51|167.71|170.93|168.13|170.41|167.61|0
1692846300000|2023-08-24 03:05:00|170.62|167.82|170.41|167.61|170.62|167.82|170.2|167.4|0
1692846600000|2023-08-24 03:10:00|170.36|167.56|170.4|167.6|170.51|167.71|170.3|167.5|0
1692846900000|2023-08-24 03:15:00|170.35|167.55|170.61|167.81|170.61|167.81|169.67|166.87|0
1692847200000|2023-08-24 03:20:00|170.51|167.71|169.88|167.08|170.61|167.81|169.88|167.08|0
1692847500000|2023-08-24 03:25:00|169.77|166.97|169.98|167.18|170.09|167.29|169.67|166.87|0
1692847800000|2023-08-24 03:30:00|169.88|167.08|170.19|167.39|170.4|167.6|169.88|167.08|0
1692848100000|2023-08-24 03:35:00|170.08|167.28|170.6|167.8|170.6|167.8|170.08|167.28|0
1692848400000|2023-08-24 03:40:00|170.55|167.75|170.71|167.91|170.71|167.91|170.5|167.7|0
1692848700000|2023-08-24 03:45:00|170.81|168.01|171.02|168.22|171.12|168.32|170.71|167.91|0
1692849000000|2023-08-24 03:50:00|170.91|168.11|171.02|168.22|171.12|168.32|170.91|168.11|0
1692849300000|2023-08-24 03:55:00|170.91|168.11|170.91|168.11|171.12|168.32|170.91|168.11|0
1692849600000|2023-08-24 04:00:00|170.97|168.17|171.33|168.53|171.43|168.63|170.97|168.17|0
1692849900000|2023-08-24 04:05:00|171.22|168.42|171.01|168.21|171.33|168.53|171.01|168.21|0
1692850200000|2023-08-24 04:10:00|170.91|168.11|170.8|168|170.91|168.11|170.49|167.69|0
1692850500000|2023-08-24 04:15:00|170.91|168.11|170.8|168|171.01|168.21|170.7|167.9|0
1692850800000|2023-08-24 04:20:00|170.9|168.1|170.9|168.1|171.01|168.21|170.8|168|0
1692851100000|2023-08-24 04:25:00|170.8|168|170.8|168|170.8|168|170.69|167.89|0
1692851400000|2023-08-24 04:30:00|170.69|167.89|171.21|168.41|171.21|168.41|170.59|167.79|0
1692851700000|2023-08-24 04:35:00|171.27|168.47|171|168.2|171.27|168.47|170.9|168.1|0
1692852000000|2023-08-24 04:40:00|171.11|168.31|171|168.2|171.11|168.31|170.9|168.1|0
1692852300000|2023-08-24 04:45:00|170.9|168.1|170.37|167.57|170.9|168.1|170.37|167.57|0
1692852600000|2023-08-24 04:50:00|170.48|167.68|170.16|167.36|170.48|167.68|170.16|167.36|0
1692852900000|2023-08-24 04:55:00|170.27|167.47|169.85|167.05|170.27|167.47|169.74|166.94|0
1692853200000|2023-08-24 05:00:00|169.74|166.94|169.74|166.94|169.95|167.15|169.43|166.63|0
1692853500000|2023-08-24 05:05:00|169.69|166.89|169.84|167.04|169.95|167.15|169.64|166.84|0
1692853800000|2023-08-24 05:10:00|169.74|166.94|170.05|167.25|170.15|167.35|169.74|166.94|0
1692854100000|2023-08-24 05:15:00|169.95|167.15|170.05|167.25|170.15|167.35|169.89|167.09|0
1692854400000|2023-08-24 05:20:00|170.1|167.3|169.63|166.83|170.15|167.35|169.53|166.73|0
1692854700000|2023-08-24 05:25:00|169.58|166.78|169.42|166.62|169.94|167.14|169.32|166.52|0
1692855000000|2023-08-24 05:30:00|169.52|166.72|168.9|166.1|169.52|166.72|168.9|166.1|0
1692855300000|2023-08-24 05:35:00|169|166.2|169.31|166.51|169.42|166.62|168.9|166.1|0
1692855600000|2023-08-24 05:40:00|169.37|166.57|169.83|167.03|169.94|167.14|169.31|166.51|0
1692855900000|2023-08-24 05:45:00|169.93|167.13|169.83|167.03|170.14|167.34|169.62|166.82|0
1692856200000|2023-08-24 05:50:00|169.72|166.92|169.72|166.92|169.93|167.13|169.52|166.72|0
1692856500000|2023-08-24 05:55:00|169.62|166.82|169.3|166.5|169.72|166.92|169.3|166.5|0
1692856800000|2023-08-24 06:00:00|169.51|166.71|170.66|167.86|170.66|167.86|169.3|166.5|0
1692857100000|2023-08-24 06:05:00|170.46|168.06|170.67|168.27|171.19|168.79|170.35|167.95|0
1692857400000|2023-08-24 06:10:00|170.56|168.16|170.46|168.06|170.67|168.27|170.3|167.9|0
1692857700000|2023-08-24 06:15:00|170.35|167.95|170.87|168.47|170.98|168.58|170.14|167.74|0
1692858000000|2023-08-24 06:20:00|170.77|168.37|170.56|168.16|170.87|168.47|170.35|167.95|0
1692858300000|2023-08-24 06:25:00|170.45|168.05|170.76|168.36|170.76|168.36|170.14|167.74|0
1692858600000|2023-08-24 06:30:00|170.66|168.26|170.76|168.36|170.97|168.57|170.35|167.95|0
1692858900000|2023-08-24 06:35:00|170.87|168.47|170.24|167.84|170.87|168.47|170.03|167.63|0
1692859200000|2023-08-24 06:40:00|170.13|167.73|170.13|167.73|170.55|168.15|170.13|167.73|0
1692859500000|2023-08-24 06:45:00|170.24|167.84|170.23|167.83|170.55|168.15|170.13|167.73|0
1692859800000|2023-08-24 06:50:00|170.34|167.94|170.23|167.83|170.34|167.94|169.82|167.42|0
1692860100000|2023-08-24 06:55:00|170.13|167.73|170.75|168.35|170.96|168.56|170.13|167.73|0
1692860400000|2023-08-24 07:00:00|170.6|168.2|168.46|166.06|170.65|168.25|168.36|165.96|0
1692860700000|2023-08-24 07:05:00|168.41|166.01|168.77|166.37|168.87|166.47|167.32|164.92|0
1692861000000|2023-08-24 07:10:00|168.87|166.47|170.85|168.45|171.17|168.77|168.66|166.26|0
1692861300000|2023-08-24 07:15:00|170.75|168.35|172.64|170.24|173.17|170.77|170.75|168.35|0
1692861600000|2023-08-24 07:20:00|172.85|170.45|170.64|168.24|172.85|170.45|170.64|168.24|0
1692861900000|2023-08-24 07:25:00|170.54|168.14|170.43|168.03|170.95|168.55|169.6|167.2|0
1692862200000|2023-08-24 07:30:00|170.53|168.13|171.9|169.5|172.16|169.76|170.43|168.03|0
1692862500000|2023-08-24 07:35:00|172|169.6|172.16|169.76|172.42|170.02|171.48|169.08|0
1692862800000|2023-08-24 07:40:00|172|169.6|171.32|168.92|172.11|169.71|170.95|168.55|0
1692863100000|2023-08-24 07:45:00|171.37|168.97|171.79|169.39|171.79|169.39|170.63|168.23|0
1692863400000|2023-08-24 07:50:00|171.89|169.49|172.47|170.07|172.74|170.34|171.68|169.28|0
1692863700000|2023-08-24 07:55:00|172.42|170.02|171.99|169.59|172.42|170.02|171.78|169.38|0
1692864000000|2023-08-24 08:00:00|171.89|169.49|169.79|167.39|172.15|169.75|169.58|167.18|0
1692864300000|2023-08-24 08:05:00|169.69|167.29|170.73|168.33|170.83|168.43|169.48|167.08|0
1692864600000|2023-08-24 08:10:00|170.83|168.43|171.46|169.06|171.67|169.27|170.73|168.33|0
1692864900000|2023-08-24 08:15:00|171.67|169.27|171.25|168.85|171.99|169.59|171.04|168.64|0
1692865200000|2023-08-24 08:20:00|171.36|168.96|170.62|168.22|171.57|169.17|170.31|167.91|0
1692865500000|2023-08-24 08:25:00|170.52|168.12|170.51|168.11|170.72|168.32|169.89|167.49|0
1692865800000|2023-08-24 08:30:00|170.62|168.22|171.04|168.64|171.14|168.74|170.25|167.85|0
1692866100000|2023-08-24 08:35:00|170.93|168.53|171.45|169.05|171.72|169.32|170.83|168.43|0
1692866400000|2023-08-24 08:40:00|171.56|169.16|172.03|169.63|172.08|169.68|171.45|169.05|0
1692866700000|2023-08-24 08:45:00|172.08|169.68|172.14|169.74|172.14|169.74|171.35|168.95|0
1692867000000|2023-08-24 08:50:00|172.08|169.68|172.19|169.79|172.71|170.31|172.08|169.68|0
1692867300000|2023-08-24 08:55:00|172.08|169.68|172.18|169.78|172.4|170|171.97|169.57|0
1692867600000|2023-08-24 09:00:00|172.39|169.99|172.71|170.31|172.82|170.42|171.76|169.36|0
1692867900000|2023-08-24 09:05:00|172.82|170.42|172.39|169.99|173.24|170.84|172.08|169.68|0
1692868200000|2023-08-24 09:10:00|172.5|170.1|172.71|170.31|173.02|170.62|172.29|169.89|0
1692868500000|2023-08-24 09:15:00|172.6|170.2|173.76|171.36|173.98|171.58|172.6|170.2|0
1692868800000|2023-08-24 09:20:00|173.66|171.26|173.6|171.2|174.19|171.79|173.34|170.94|0
1692869100000|2023-08-24 09:25:00|173.55|171.15|174.08|171.68|174.29|171.89|173.44|171.04|0
1692869400000|2023-08-24 09:30:00|174.18|171.78|175.57|173.17|175.68|173.28|173.76|171.36|0
1692869700000|2023-08-24 09:35:00|175.46|173.06|176.1|173.7|176.21|173.81|175.46|173.06|0
1692870000000|2023-08-24 09:40:00|176.16|173.76|175.89|173.49|176.53|174.13|175.67|173.27|0
1692870300000|2023-08-24 09:45:00|175.78|173.38|175.78|173.38|175.99|173.59|175.24|172.84|0
1692870600000|2023-08-24 09:50:00|175.88|173.48|175.24|172.84|175.99|173.59|175.03|172.63|0
1692870900000|2023-08-24 09:55:00|175.3|172.9|175.45|173.05|175.77|173.37|175.13|172.73|0
1692871200000|2023-08-24 10:00:00|175.56|173.16|174.33|171.93|175.67|173.27|174.28|171.88|0
1692871500000|2023-08-24 10:05:00|174.38|171.98|173.96|171.56|174.49|172.09|173.85|171.45|0
1692871800000|2023-08-24 10:10:00|173.91|171.51|173.64|171.24|173.96|171.56|173.22|170.82|0
1692872100000|2023-08-24 10:15:00|173.69|171.29|173.95|171.55|174.17|171.77|173.42|171.02|0
1692872400000|2023-08-24 10:20:00|173.85|171.45|173.95|171.55|174.06|171.66|173.64|171.24|0
1692872700000|2023-08-24 10:25:00|173.85|171.45|172.47|170.07|173.95|171.55|172.26|169.86|0
1692873000000|2023-08-24 10:30:00|172.57|170.17|173.42|171.02|173.42|171.02|172.36|169.96|0
1692873300000|2023-08-24 10:35:00|173.52|171.12|173.21|170.81|173.52|171.12|172.99|170.59|0
1692873600000|2023-08-24 10:40:00|173.1|170.7|172.74|170.34|177.32|174.92|172.15|169.75|0
1692873900000|2023-08-24 10:45:00|172.32|169.92|172.32|169.92|172.64|170.24|172.22|169.82|0
1692874200000|2023-08-24 10:50:00|172.22|169.82|172.16|169.76|172.27|169.87|171.74|169.34|0
1692874500000|2023-08-24 10:55:00|172.27|169.87|172.11|169.71|172.53|170.13|171.9|169.5|0
1692874800000|2023-08-24 11:00:00|172.21|169.81|172.53|170.13|172.84|170.44|172.21|169.81|0
1692875100000|2023-08-24 11:05:00|172.42|170.02|172.1|169.7|172.58|170.18|172|169.6|0
1692875400000|2023-08-24 11:10:00|172.16|169.76|171.47|169.07|172.21|169.81|171.26|168.86|0
1692875700000|2023-08-24 11:15:00|171.37|168.97|171.05|168.65|171.37|168.97|170.74|168.34|0
1692876000000|2023-08-24 11:20:00|171.1|168.7|171.47|169.07|171.57|169.17|171.1|168.7|0
1692876300000|2023-08-24 11:25:00|171.57|169.17|172.31|169.91|172.31|169.91|171.15|168.75|0
1692876600000|2023-08-24 11:30:00|172.36|169.96|171.57|169.17|172.52|170.12|171.36|168.96|0
1692876900000|2023-08-24 11:35:00|171.46|169.06|172.73|170.33|172.73|170.33|171.46|169.06|0
1692877200000|2023-08-24 11:40:00|172.78|170.38|173.36|170.96|173.57|171.17|172.41|170.01|0
1692877500000|2023-08-24 11:45:00|173.46|171.06|173.36|170.96|173.78|171.38|172.72|170.32|0
1692877800000|2023-08-24 11:50:00|173.25|170.85|173.99|171.59|174.1|171.7|173.14|170.74|0
1692878100000|2023-08-24 11:55:00|174.1|171.7|173.67|171.27|174.2|171.8|173.51|171.11|0
1692878400000|2023-08-24 12:00:00|173.56|171.16|174.73|172.33|175.05|172.65|173.46|171.06|0
1692878700000|2023-08-24 12:05:00|174.84|172.44|174.3|171.9|175.48|173.08|173.67|171.27|0
1692879000000|2023-08-24 12:10:00|174.2|171.8|175.47|173.07|175.47|173.07|174.09|171.69|0
1692879300000|2023-08-24 12:15:00|175.58|173.18|175.69|173.29|175.9|173.5|175.05|172.65|0
1692879600000|2023-08-24 12:20:00|175.79|173.39|175.9|173.5|176.17|173.77|175.37|172.97|0
1692879900000|2023-08-24 12:25:00|175.68|173.28|173.89|171.49|175.9|173.5|173.73|171.33|0
1692880200000|2023-08-24 12:30:00|173.78|171.38|174.63|172.23|175.16|172.76|173.36|170.96|0
1692880500000|2023-08-24 12:35:00|174.57|172.17|174.68|172.28|175.43|173.03|174.25|171.85|0
1692880800000|2023-08-24 12:40:00|174.79|172.39|174.78|172.38|175.1|172.7|174.47|172.07|0
1692881100000|2023-08-24 12:45:00|174.68|172.28|173.72|171.32|175|172.6|173.3|170.9|0
1692881400000|2023-08-24 12:50:00|173.61|171.21|174.89|172.49|174.89|172.49|173.61|171.21|0
1692881700000|2023-08-24 12:55:00|174.94|172.54|174.88|172.48|175.95|173.55|174.78|172.38|0
1692882000000|2023-08-24 13:00:00|174.99|172.59|173.82|171.42|175.2|172.8|173.82|171.42|0
1692882300000|2023-08-24 13:05:00|173.71|171.31|174.24|171.84|174.24|171.84|173.29|170.89|0
1692882600000|2023-08-24 13:10:00|174.35|171.95|173.92|171.52|174.88|172.48|173.71|171.31|0
1692882900000|2023-08-24 13:15:00|174.03|171.63|174.56|172.16|174.67|172.27|173.6|171.2|0
1692883200000|2023-08-24 13:20:00|174.4|172|175.2|172.8|175.3|172.9|174.13|171.73|0
1692883500000|2023-08-24 13:25:00|174.98|172.58|175.51|173.11|175.84|173.44|174.56|172.16|0
1692883800000|2023-08-24 13:30:00|175.41|173.01|178.31|175.91|178.52|176.12|173.92|171.52|0
1692884100000|2023-08-24 13:35:00|178.63|176.23|178.74|176.34|179.5|177.1|177.87|175.47|0
1692884400000|2023-08-24 13:40:00|178.52|176.12|180.15|177.75|180.58|178.18|178.3|175.9|0
1692884700000|2023-08-24 13:45:00|180.04|177.64|179.82|177.42|180.58|178.18|178.52|176.12|0
1692885000000|2023-08-24 13:50:00|179.93|177.53|176.9|174.5|180.58|178.18|176.79|174.39|0
1692885300000|2023-08-24 13:55:00|176.79|174.39|174.44|172.04|177.11|174.71|174.12|171.72|0
1692885600000|2023-08-24 14:00:00|174.23|171.83|174.54|172.14|176.14|173.74|173.17|170.77|0
1692885900000|2023-08-24 14:05:00|174.65|172.25|179.54|177.14|179.92|177.52|174.44|172.04|0
1692886200000|2023-08-24 14:10:00|179.59|177.19|181.56|179.16|182.43|180.03|179.59|177.19|0
1692886500000|2023-08-24 14:15:00|181.66|179.26|182.87|180.47|183.42|181.02|181.45|179.05|0
1692886800000|2023-08-24 14:20:00|182.98|180.58|185.08|182.68|185.08|182.68|181.44|179.04|0
1692887100000|2023-08-24 14:25:00|184.86|182.46|186.41|184.01|186.41|184.01|183.97|181.57|0
1692887400000|2023-08-24 14:30:00|186.3|183.9|188.32|185.92|189.55|187.15|186.08|183.68|0
1692887700000|2023-08-24 14:35:00|183.82|181.42|186.61|184.21|188.52|186.12|183.71|181.31|0
1692888000000|2023-08-24 14:40:00|186.5|184.1|189.81|187.41|190.49|188.09|185.94|183.54|0
1692888300000|2023-08-24 14:45:00|190.04|187.64|190.72|188.32|191.4|189|189.92|187.52|0
1692888600000|2023-08-24 14:50:00|190.83|188.43|188.79|186.39|191.06|188.66|188.34|185.94|0
1692888900000|2023-08-24 14:55:00|188.9|186.5|189.97|187.57|190.03|187.63|188.11|185.71|0
1692889200000|2023-08-24 15:00:00|190.09|187.69|192.84|190.44|194.22|191.82|190.09|187.69|0
1692889500000|2023-08-24 15:05:00|192.72|190.32|193.64|191.24|194.79|192.39|192.03|189.63|0
1692889800000|2023-08-24 15:10:00|193.75|191.35|193.64|191.24|195.02|192.62|192.72|190.32|0
1692890100000|2023-08-24 15:15:00|193.75|191.35|193.64|191.24|194.44|192.04|192.6|190.2|0
1692890400000|2023-08-24 15:20:00|193.52|191.12|194.21|191.81|194.56|192.16|192.83|190.43|0
1692890700000|2023-08-24 15:25:00|194.09|191.69|193.06|190.66|195.48|193.08|193.06|190.66|0
1692891000000|2023-08-24 15:30:00|193.52|191.12|195.59|193.19|195.59|193.19|193.52|191.12|0
1692891300000|2023-08-24 15:35:00|195.94|193.54|197.1|194.7|197.22|194.82|195.02|192.62|0
1692891600000|2023-08-24 15:40:00|196.99|194.59|197.1|194.7|197.8|195.4|196.06|193.66|0
1692891900000|2023-08-24 15:45:00|197.45|195.05|198.85|196.45|199.67|197.27|196.64|194.24|0
1692892200000|2023-08-24 15:50:00|198.97|196.57|200.61|198.21|200.84|198.44|198.62|196.22|0
1692892500000|2023-08-24 15:55:00|200.72|198.32|200.21|197.81|201.19|198.79|199.5|197.1|0
1692892800000|2023-08-24 16:00:00|200.44|198.04|199.26|196.86|200.44|198.04|198.21|195.81|0
1692893100000|2023-08-24 16:05:00|199.38|196.98|197.51|195.11|199.38|196.98|196.46|194.06|0
1692893400000|2023-08-24 16:10:00|197.62|195.22|195.53|193.13|197.86|195.46|195.53|193.13|0
1692893700000|2023-08-24 16:15:00|195.41|193.01|195.99|193.59|196.57|194.17|194.37|191.97|0
1692894000000|2023-08-24 16:20:00|195.87|193.47|195.06|192.66|196.1|193.7|194.25|191.85|0
1692894300000|2023-08-24 16:25:00|195.18|192.78|196.33|193.93|196.8|194.4|194.37|191.97|0
1692894600000|2023-08-24 16:30:00|196.45|194.05|195.75|193.35|196.8|194.4|195.29|192.89|0
1692894900000|2023-08-24 16:35:00|195.87|193.47|194.59|192.19|195.98|193.58|194.02|191.62|0
1692895200000|2023-08-24 16:40:00|194.71|192.31|193.67|191.27|194.71|192.31|192.64|190.24|0
1692895500000|2023-08-24 16:45:00|193.78|191.38|193.11|190.71|194.82|192.42|192.65|190.25|0
1692895800000|2023-08-24 16:50:00|193.06|190.66|194.49|192.09|194.61|192.21|192.54|190.14|0
1692896100000|2023-08-24 16:55:00|194.38|191.98|196.23|193.83|196.35|193.95|194.38|191.98|0
1692896400000|2023-08-24 17:00:00|196|193.6|197.75|195.35|198.1|195.7|195.54|193.14|0
1692896700000|2023-08-24 17:05:00|197.63|195.23|196|193.6|197.75|195.35|195.77|193.37|0
1692897000000|2023-08-24 17:10:00|196.11|193.71|196.7|194.3|197.4|195|195.42|193.02|0
1692897300000|2023-08-24 17:15:00|196.93|194.53|197.98|195.58|198.33|195.93|196.7|194.3|0
1692897600000|2023-08-24 17:20:00|198.1|195.7|198.21|195.81|198.57|196.17|197.63|195.23|0
1692897900000|2023-08-24 17:25:00|198.45|196.05|199.74|197.34|200.21|197.81|198.33|195.93|0
1692898200000|2023-08-24 17:30:00|199.86|197.46|199.74|197.34|200.09|197.69|197.86|195.46|0
1692898500000|2023-08-24 17:35:00|199.62|197.22|197.74|195.34|199.86|197.46|197.62|195.22|0
1692898800000|2023-08-24 17:40:00|197.5|195.1|199.26|196.86|199.26|196.86|197.15|194.75|0
1692899100000|2023-08-24 17:45:00|199.15|196.75|198.56|196.16|199.15|196.75|197.38|194.98|0
1692899400000|2023-08-24 17:50:00|198.67|196.27|199.26|196.86|199.38|196.98|198.56|196.16|0
1692899700000|2023-08-24 17:55:00|199.5|197.1|198.79|196.39|199.97|197.57|198.79|196.39|0
1692900000000|2023-08-24 18:00:00|198.67|196.27|198.32|195.92|198.67|196.27|196.91|194.51|0
1692900300000|2023-08-24 18:05:00|198.55|196.15|198.2|195.8|199.26|196.86|197.49|195.09|0
1692900600000|2023-08-24 18:10:00|198.31|195.91|196.79|194.39|198.31|195.91|196.33|193.93|0
1692900900000|2023-08-24 18:15:00|196.91|194.51|199.61|197.21|199.72|197.32|196.79|194.39|0
1692901200000|2023-08-24 18:20:00|199.72|197.32|198.66|196.26|199.84|197.44|198.08|195.68|0
1692901500000|2023-08-24 18:25:00|198.78|196.38|199.6|197.2|200.19|197.79|198.78|196.38|0
1692901800000|2023-08-24 18:30:00|199.84|197.44|199.36|196.96|199.84|197.44|198.66|196.26|0
1692902100000|2023-08-24 18:35:00|199.25|196.85|201.13|198.73|201.73|199.33|199.13|196.73|0
1692902400000|2023-08-24 18:40:00|201.25|198.85|202.32|199.92|202.56|200.16|201.13|198.73|0
1692902700000|2023-08-24 18:45:00|202.2|199.8|201.72|199.32|202.44|200.04|200.3|197.9|0
1692903000000|2023-08-24 18:50:00|201.61|199.21|201.84|199.44|202.2|199.8|201.01|198.61|0
1692903300000|2023-08-24 18:55:00|201.96|199.56|200.06|197.66|202.56|200.16|199.36|196.96|0
1692903600000|2023-08-24 19:00:00|200.18|197.78|200.53|198.13|201.13|198.73|199.47|197.07|0
1692903900000|2023-08-24 19:05:00|200.89|198.49|201.48|199.08|201.48|199.08|199.71|197.31|0
1692904200000|2023-08-24 19:10:00|201.36|198.96|200.65|198.25|201.96|199.56|199.94|197.54|0
1692904500000|2023-08-24 19:15:00|200.77|198.37|200.77|198.37|200.88|198.48|199.82|197.42|0
1692904800000|2023-08-24 19:20:00|200.65|198.25|201.36|198.96|201.48|199.08|198.76|196.36|0
1692905100000|2023-08-24 19:25:00|201.24|198.84|201.95|199.55|202.43|200.03|200.88|198.48|0
1692905400000|2023-08-24 19:30:00|201.83|199.43|201.95|199.55|202.78|200.38|200.76|198.36|0
1692905700000|2023-08-24 19:35:00|202.07|199.67|204.09|201.69|204.57|202.17|202.07|199.67|0
1692906000000|2023-08-24 19:40:00|204.21|201.81|205.41|203.01|206.13|203.73|203.85|201.45|0
1692906300000|2023-08-24 19:45:00|205.53|203.13|206.74|204.34|207.47|205.07|193.33|190.93|0
1692906600000|2023-08-24 19:50:00|206.87|204.47|206.86|204.46|207.11|204.71|204.93|202.53|0
1692906900000|2023-08-24 19:55:00|206.98|204.58|209.66|207.26|209.78|207.38|205.29|202.89|0
1692907200000|2023-08-24 20:00:00|209.17|206.77|210.69|208.29|211.99|209.59|209.17|206.77|0
1692907500000|2023-08-24 20:05:00|210.57|208.17|209.95|207.55|210.93|208.53|209.71|207.31|0
1692907800000|2023-08-24 20:10:00|209.83|207.43|209.54|207.14|210.69|208.29|208.86|206.46|0
1692908100000|2023-08-24 20:15:00|210.04|207.24|211.15|208.35|211.39|208.59|210.04|207.24|0
1692908400000|2023-08-24 20:20:00|211.02|208.22|209.91|207.11|211.15|208.35|209.79|206.99|0
1692908700000|2023-08-24 20:25:00|209.79|206.99|211.27|208.47|211.39|208.59|209.79|206.99|0
1692909000000|2023-08-24 20:30:00|211.14|208.34|211.39|208.59|212.13|209.33|210.9|208.1|0
1692909300000|2023-08-24 20:35:00|211.51|208.71|210.89|208.09|211.88|209.08|210.77|207.97|0
1692909600000|2023-08-24 20:40:00|211.08|208.28|211.01|208.21|211.33|208.53|211.01|208.21|0
1692909900000|2023-08-24 20:45:00|210.64|207.84|210.4|207.6|210.64|207.84|209.91|207.11|0
1692910200000|2023-08-24 20:50:00|210.52|207.72|209.9|207.1|210.52|207.72|209.78|206.98|0
1692910500000|2023-08-24 20:55:00|210.03|207.23|209.6|206.8|210.27|207.47|209.47|206.67|0
1692910800000|2023-08-24 21:00:00|209.74|206.94|209.47|206.67|209.91|207.11|209.42|206.62|0
1692911100000|2023-08-24 21:05:00|209.65|206.85|209.51|206.71|209.65|206.85|209.4|206.6|0
1692911400000|2023-08-24 21:10:00|209.52|206.72|209.99|207.19|209.99|207.19|209.52|206.72|0
1692911700000|2023-08-24 21:15:00|209.96|207.16|209.99|207.19|209.99|207.19|209.95|207.15|0
1692912000000|2023-08-24 21:20:00|209.93|207.13|209.72|206.92|209.93|207.13|209.57|206.77|0
1692912300000|2023-08-24 21:25:00|209.77|206.97|209.8|207|209.8|207|209.77|206.97|0
1692912600000|2023-08-24 21:30:00|209.82|207.02|210.16|207.36|210.16|207.36|209.75|206.95|0
1692912900000|2023-08-24 21:35:00|210.18|207.38|209.98|207.18|210.28|207.48|209.96|207.16|0
1692913200000|2023-08-24 21:40:00|209.96|207.16|209.68|206.88|209.96|207.16|209.68|206.88|0
1692913500000|2023-08-24 21:45:00|209.67|206.87|209.4|206.6|209.67|206.87|209.36|206.56|0
1692913800000|2023-08-24 21:50:00|209.38|206.58|209.42|206.62|209.42|206.62|209.24|206.44|0
1692914100000|2023-08-24 21:55:00|209.36|206.56|209.27|206.47|209.5|206.7|209.27|206.47|0
1692914400000|2023-08-24 22:00:00|209.45|206.65|208.17|205.37|209.45|206.65|207.68|204.88|0
1692914700000|2023-08-24 22:05:00|208.29|205.49|207.8|205|208.29|205.49|207.55|204.75|0
1692915000000|2023-08-24 22:10:00|207.92|205.12|208.16|205.36|208.28|205.48|207.67|204.87|0
1692915300000|2023-08-24 22:15:00|208.28|205.48|207.92|205.12|208.35|205.55|207.79|204.99|0
1692915600000|2023-08-24 22:20:00|207.79|204.99|207.79|204.99|208.16|205.36|207.43|204.63|0
1692915900000|2023-08-24 22:25:00|207.73|204.93|207.55|204.75|207.79|204.99|207.43|204.63|0
1692916200000|2023-08-24 22:30:00|207.43|204.63|207.42|204.62|207.55|204.75|207.3|204.5|0
1692916500000|2023-08-24 22:35:00|207.49|204.69|206.57|203.77|207.49|204.69|206.45|203.65|0
1692916800000|2023-08-24 22:40:00|206.69|203.89|207.05|204.25|207.3|204.5|206.69|203.89|0
1692917100000|2023-08-24 22:45:00|206.93|204.13|206.93|204.13|207.05|204.25|206.69|203.89|0
1692917400000|2023-08-24 22:50:00|207.05|204.25|206.69|203.89|207.05|204.25|206.69|203.89|0
1692917700000|2023-08-24 22:55:00|206.57|203.77|206.44|203.64|206.81|204.01|206.32|203.52|0
1692918000000|2023-08-24 23:00:00|206.56|203.76|207.66|204.86|207.72|204.92|206.56|203.76|0
1692918300000|2023-08-24 23:05:00|207.54|204.74|208.27|205.47|208.51|205.71|207.53|204.73|0
1692918600000|2023-08-24 23:10:00|208.39|205.59|208.75|205.95|209.24|206.44|208.26|205.46|0
1692918900000|2023-08-24 23:15:00|208.63|205.83|208.14|205.34|208.63|205.83|208.14|205.34|0
1692919200000|2023-08-24 23:20:00|208.02|205.22|207.89|205.09|208.14|205.34|207.65|204.85|0
1692919500000|2023-08-24 23:25:00|207.77|204.97|207.4|204.6|207.89|205.09|207.4|204.6|0
1692919800000|2023-08-24 23:30:00|207.28|204.48|206.92|204.12|207.28|204.48|206.92|204.12|0
1692920100000|2023-08-24 23:35:00|207.16|204.36|206.79|203.99|207.28|204.48|206.79|203.99|0
1692920400000|2023-08-24 23:40:00|206.91|204.11|206.79|203.99|207.16|204.36|206.79|203.99|0
1692920700000|2023-08-24 23:45:00|206.67|203.87|206.79|203.99|206.91|204.11|206.67|203.87|0
1692921000000|2023-08-24 23:50:00|206.91|204.11|207.52|204.72|207.52|204.72|206.91|204.11|0
1692921300000|2023-08-24 23:55:00|207.4|204.6|207.52|204.72|207.88|205.08|207.34|204.54|0
1692921600000|2023-08-25 00:00:00|207.39|204.59|206.66|203.86|207.76|204.96|206.54|203.74|0
1692921900000|2023-08-25 00:05:00|206.54|203.74|206.18|203.38|207.15|204.35|205.93|203.13|0
1692922200000|2023-08-25 00:10:00|206.24|203.44|206.17|203.37|206.66|203.86|205.93|203.13|0
1692922500000|2023-08-25 00:15:00|206.3|203.5|205.93|203.13|206.42|203.62|205.93|203.13|0
1692922800000|2023-08-25 00:20:00|205.81|203.01|206.11|203.31|206.41|203.61|205.81|203.01|0
1692923100000|2023-08-25 00:25:00|206.05|203.25|205.68|202.88|206.17|203.37|205.44|202.64|0
1692923400000|2023-08-25 00:30:00|205.44|202.64|205.44|202.64|205.68|202.88|205.2|202.4|0
1692923700000|2023-08-25 00:35:00|205.56|202.76|207.14|204.34|207.14|204.34|205.44|202.64|0
1692924000000|2023-08-25 00:40:00|207.09|204.29|206.98|204.18|207.09|204.29|206.86|204.06|0
1692924300000|2023-08-25 00:45:00|206.73|203.93|206.61|203.81|206.98|204.18|206.61|203.81|0
1692924600000|2023-08-25 00:50:00|206.49|203.69|206.85|204.05|206.97|204.17|206.49|203.69|0
1692924900000|2023-08-25 00:55:00|206.97|204.17|206.97|204.17|206.97|204.17|206.85|204.05|0
1692925200000|2023-08-25 01:00:00|206.85|204.05|206.61|203.81|206.85|204.05|206.37|203.57|0
1692925500000|2023-08-25 01:05:00|206.73|203.93|206.97|204.17|206.97|204.17|206.61|203.81|0
1692925800000|2023-08-25 01:10:00|206.85|204.05|206.97|204.17|207.09|204.29|206.73|203.93|0
1692926100000|2023-08-25 01:15:00|207.09|204.29|206.84|204.04|207.81|205.01|206.84|204.04|0
1692926400000|2023-08-25 01:20:00|206.72|203.92|206.6|203.8|207.09|204.29|206.6|203.8|0
1692926700000|2023-08-25 01:25:00|206.72|203.92|206.84|204.04|207.08|204.28|206.6|203.8|0
1692927000000|2023-08-25 01:30:00|206.96|204.16|207.57|204.77|208.05|205.25|206.84|204.04|0
1692927300000|2023-08-25 01:35:00|207.69|204.89|208.9|206.1|209.51|206.71|207.69|204.89|0
1692927600000|2023-08-25 01:40:00|208.78|205.98|208.78|205.98|209.09|206.29|208.29|205.49|0
1692927900000|2023-08-25 01:45:00|208.72|205.92|208.65|205.85|208.9|206.1|208.29|205.49|0
1692928200000|2023-08-25 01:50:00|208.53|205.73|208.41|205.61|208.53|205.73|208.05|205.25|0
1692928500000|2023-08-25 01:55:00|208.53|205.73|207.8|205|208.53|205.73|207.8|205|0
1692928800000|2023-08-25 02:00:00|207.68|204.88|207.8|205|208.04|205.24|207.44|204.64|0
1692929100000|2023-08-25 02:05:00|207.92|205.12|208.53|205.73|208.65|205.85|207.8|205|0
1692929400000|2023-08-25 02:10:00|208.65|205.85|207.55|204.75|208.65|205.85|207.55|204.75|0
1692929700000|2023-08-25 02:15:00|207.43|204.63|208.52|205.72|208.64|205.84|207.43|204.63|0
1692930000000|2023-08-25 02:20:00|208.64|205.84|208.52|205.72|208.77|205.97|207.98|205.18|0
1692930300000|2023-08-25 02:25:00|208.4|205.6|208.64|205.84|209.86|207.06|208.4|205.6|0
1692930600000|2023-08-25 02:30:00|208.76|205.96|208.64|205.84|208.76|205.96|208.4|205.6|0
1692930900000|2023-08-25 02:35:00|208.76|205.96|209.13|206.33|209.25|206.45|208.64|205.84|0
1692931200000|2023-08-25 02:40:00|209.25|206.45|209.12|206.32|209.49|206.69|208.88|206.08|0
1692931500000|2023-08-25 02:45:00|209|206.2|209.12|206.32|209.73|206.93|209|206.2|0
1692931800000|2023-08-25 02:50:00|209|206.2|209|206.2|209.24|206.44|208.51|205.71|0
1692932100000|2023-08-25 02:55:00|208.88|206.08|208.87|206.07|209.12|206.32|208.75|205.95|0
1692932400000|2023-08-25 03:00:00|208.82|206.02|208.45|205.65|208.87|206.07|208.26|205.46|0
1692932700000|2023-08-25 03:05:00|208.39|205.59|208.93|206.13|208.99|206.19|208.26|205.46|0
1692933000000|2023-08-25 03:10:00|208.99|206.19|208.87|206.07|208.99|206.19|208.38|205.58|0
1692933300000|2023-08-25 03:15:00|208.75|205.95|208.99|206.19|209.23|206.43|208.75|205.95|0
1692933600000|2023-08-25 03:20:00|208.87|206.07|208.99|206.19|209.35|206.55|208.75|205.95|0
1692933900000|2023-08-25 03:25:00|208.93|206.13|209.11|206.31|209.23|206.43|208.86|206.06|0
1692934200000|2023-08-25 03:30:00|208.99|206.19|208.74|205.94|209.35|206.55|208.5|205.7|0
1692934500000|2023-08-25 03:35:00|208.62|205.82|209.35|206.55|209.72|206.92|208.5|205.7|0
1692934800000|2023-08-25 03:40:00|209.23|206.43|209.35|206.55|209.47|206.67|209.1|206.3|0
1692935100000|2023-08-25 03:45:00|209.47|206.67|209.35|206.55|209.59|206.79|209.22|206.42|0
1692935400000|2023-08-25 03:50:00|209.22|206.42|209.34|206.54|209.71|206.91|209.22|206.42|0
1692935700000|2023-08-25 03:55:00|209.22|206.42|208.85|206.05|209.22|206.42|208.85|206.05|0
1692936000000|2023-08-25 04:00:00|208.73|205.93|208.73|205.93|208.85|206.05|208.61|205.81|0
1692936300000|2023-08-25 04:05:00|208.61|205.81|208.61|205.81|208.73|205.93|208.49|205.69|0
1692936600000|2023-08-25 04:10:00|208.55|205.75|208.61|205.81|208.61|205.81|208.36|205.56|0
1692936900000|2023-08-25 04:15:00|208.6|205.8|208.6|205.8|208.73|205.93|208.48|205.68|0
1692937200000|2023-08-25 04:20:00|208.73|205.93|208.97|206.17|209.09|206.29|208.72|205.92|0
1692937500000|2023-08-25 04:25:00|208.85|206.05|208.48|205.68|208.85|206.05|208.36|205.56|0
1692937800000|2023-08-25 04:30:00|208.36|205.56|208.35|205.55|208.48|205.68|207.99|205.19|0
1692938100000|2023-08-25 04:35:00|208.23|205.43|208.47|205.67|208.72|205.92|208.23|205.43|0
1692938400000|2023-08-25 04:40:00|208.6|205.8|208.84|206.04|209.08|206.28|208.6|205.8|0
1692938700000|2023-08-25 04:45:00|208.72|205.92|208.84|206.04|208.84|206.04|208.59|205.79|0
1692939000000|2023-08-25 04:50:00|208.96|206.16|208.84|206.04|208.96|206.16|208.78|205.98|0
1692939300000|2023-08-25 04:55:00|208.71|205.91|208.96|206.16|208.96|206.16|208.71|205.91|0
1692939600000|2023-08-25 05:00:00|208.83|206.03|208.59|205.79|209.08|206.28|208.35|205.55|0
1692939900000|2023-08-25 05:05:00|208.71|205.91|209.2|206.4|209.2|206.4|208.59|205.79|0
1692940200000|2023-08-25 05:10:00|209.32|206.52|208.71|205.91|209.32|206.52|208.71|205.91|0
1692940500000|2023-08-25 05:15:00|208.46|205.66|209.07|206.27|209.31|206.51|208.46|205.66|0
1692940800000|2023-08-25 05:20:00|209.19|206.39|209.68|206.88|209.68|206.88|209.19|206.39|0
1692941100000|2023-08-25 05:25:00|209.56|206.76|209.8|207|209.92|207.12|209.43|206.63|0
1692941400000|2023-08-25 05:30:00|209.68|206.88|210.17|207.37|210.17|207.37|209.55|206.75|0
1692941700000|2023-08-25 05:35:00|210.04|207.24|209.43|206.63|210.17|207.37|209.31|206.51|0
1692942000000|2023-08-25 05:40:00|209.31|206.51|209.55|206.75|209.67|206.87|209.19|206.39|0
1692942300000|2023-08-25 05:45:00|209.43|206.63|209.92|207.12|210.04|207.24|209.43|206.63|0
1692942600000|2023-08-25 05:50:00|209.79|206.99|207.72|204.92|209.79|206.99|207.11|204.31|0
1692942900000|2023-08-25 05:55:00|207.84|205.04|207.72|204.92|208.69|205.89|207.6|204.8|0
1692943200000|2023-08-25 06:00:00|207.35|204.55|207.72|204.92|208.08|205.28|207.23|204.43|0
1692943500000|2023-08-25 06:05:00|207.39|204.99|208.19|205.79|208.37|205.97|207.39|204.99|0
1692943800000|2023-08-25 06:10:00|208.24|205.84|207.51|205.11|208.49|206.09|207.51|205.11|0
1692944100000|2023-08-25 06:15:00|207.63|205.23|207.75|205.35|207.76|205.36|207.27|204.87|0
1692944400000|2023-08-25 06:20:00|207.82|205.42|208.6|206.2|208.73|206.33|207.75|205.35|0
1692944700000|2023-08-25 06:25:00|208.55|206.15|210.56|208.16|210.56|208.16|208.36|205.96|0
1692945000000|2023-08-25 06:30:00|210.44|208.04|210.68|208.28|211.05|208.65|210.07|207.67|0
1692945300000|2023-08-25 06:35:00|210.8|208.4|212.03|209.63|212.4|210|210.68|208.28|0
1692945600000|2023-08-25 06:40:00|212.16|209.76|211.29|208.89|212.16|209.76|211.29|208.89|0
1692945900000|2023-08-25 06:45:00|211.41|209.01|211.17|208.77|211.41|209.01|210.55|208.15|0
1692946200000|2023-08-25 06:50:00|211.04|208.64|211.47|209.07|211.47|209.07|211.04|208.64|0
1692946500000|2023-08-25 06:55:00|211.53|209.13|210.92|208.52|211.9|209.5|210.92|208.52|0
1692946800000|2023-08-25 07:00:00|211.04|208.64|208.83|206.43|211.04|208.64|208.59|206.19|0
1692947100000|2023-08-25 07:05:00|208.71|206.31|207.25|204.85|208.78|206.38|207.01|204.61|0
1692947400000|2023-08-25 07:10:00|207.19|204.79|207.37|204.97|207.74|205.34|206.64|204.24|0
1692947700000|2023-08-25 07:15:00|207.49|205.09|207|204.6|207.49|205.09|206.16|203.76|0
1692948000000|2023-08-25 07:20:00|207.07|204.67|206.88|204.48|207.61|205.21|206.88|204.48|0
1692948300000|2023-08-25 07:25:00|207|204.6|206.27|203.87|207.19|204.79|206.03|203.63|0
1692948600000|2023-08-25 07:30:00|206.4|204|206.03|203.63|206.88|204.48|206.03|203.63|0
1692948900000|2023-08-25 07:35:00|205.91|203.51|206.03|203.63|206.27|203.87|205.55|203.15|0
1692949200000|2023-08-25 07:40:00|206.15|203.75|207|204.6|207.24|204.84|205.97|203.57|0
1692949500000|2023-08-25 07:45:00|206.94|204.54|207.12|204.72|207.36|204.96|206.63|204.23|0
1692949800000|2023-08-25 07:50:00|207.24|204.84|207.54|205.14|207.54|205.14|206.99|204.59|0
1692950100000|2023-08-25 07:55:00|207.48|205.08|207.36|204.96|207.72|205.32|206.75|204.35|0
1692950400000|2023-08-25 08:00:00|207.23|204.83|205.54|203.14|207.23|204.83|205.3|202.9|0
1692950700000|2023-08-25 08:05:00|205.66|203.26|206.14|203.74|206.75|204.35|205.18|202.78|0
1692951000000|2023-08-25 08:10:00|206.26|203.86|204.81|202.41|206.38|203.98|204.21|201.81|0
1692951300000|2023-08-25 08:15:00|204.93|202.53|204.81|202.41|205.53|203.13|204.81|202.41|0
1692951600000|2023-08-25 08:20:00|204.69|202.29|203.97|201.57|205.17|202.77|203.49|201.09|0
1692951900000|2023-08-25 08:25:00|204.09|201.69|204.45|202.05|204.93|202.53|203.73|201.33|0
1692952200000|2023-08-25 08:30:00|204.33|201.93|204.08|201.68|204.69|202.29|204.08|201.68|0
1692952500000|2023-08-25 08:35:00|204.2|201.8|204.8|202.4|205.04|202.64|203.72|201.32|0
1692952800000|2023-08-25 08:40:00|204.92|202.52|205.16|202.76|205.28|202.88|204.68|202.28|0
1692953100000|2023-08-25 08:45:00|205.04|202.64|206.13|203.73|206.37|203.97|205.04|202.64|0
1692953400000|2023-08-25 08:50:00|206.01|203.61|205.52|203.12|206.13|203.73|205.28|202.88|0
1692953700000|2023-08-25 08:55:00|205.64|203.24|205.02|202.62|206.12|203.72|203.99|201.59|0
1692954000000|2023-08-25 09:00:00|204.97|202.57|205.74|203.34|205.86|203.46|204.78|202.38|0
1692954300000|2023-08-25 09:05:00|205.62|203.22|206.35|203.95|206.47|204.07|205.5|203.1|0
1692954600000|2023-08-25 09:10:00|206.23|203.83|205.62|203.22|206.23|203.83|205.5|203.1|0
1692954900000|2023-08-25 09:15:00|205.5|203.1|205.56|203.16|205.98|203.58|205.26|202.86|0
1692955200000|2023-08-25 09:20:00|205.5|203.1|205.26|202.86|205.86|203.46|205.26|202.86|0
1692955500000|2023-08-25 09:25:00|205.32|202.92|204.53|202.13|205.38|202.98|204.17|201.77|0
1692955800000|2023-08-25 09:30:00|204.41|202.01|205.73|203.33|206.22|203.82|204.41|202.01|0
1692956100000|2023-08-25 09:35:00|205.61|203.21|205.25|202.85|205.73|203.33|205.13|202.73|0
1692956400000|2023-08-25 09:40:00|205.13|202.73|205.73|203.33|206.03|203.63|205.13|202.73|0
1692956700000|2023-08-25 09:45:00|205.85|203.45|206.21|203.81|206.45|204.05|205.49|203.09|0
1692957000000|2023-08-25 09:50:00|206.09|203.69|207.06|204.66|207.3|204.9|205.85|203.45|0
1692957300000|2023-08-25 09:55:00|207.18|204.78|206.61|204.21|207.78|205.38|206.61|204.21|0
1692957600000|2023-08-25 10:00:00|206.74|204.34|205.28|202.88|206.74|204.34|205.16|202.76|0
1692957900000|2023-08-25 10:05:00|205.16|202.76|204.56|202.16|205.28|202.88|204.44|202.04|0
1692958200000|2023-08-25 10:10:00|204.44|202.04|204.08|201.68|204.56|202.16|204.08|201.68|0
1692958500000|2023-08-25 10:15:00|203.95|201.55|203.83|201.43|204.08|201.68|203.35|200.95|0
1692958800000|2023-08-25 10:20:00|203.95|201.55|203.47|201.07|203.95|201.55|203.47|201.07|0
1692959100000|2023-08-25 10:25:00|203.41|201.01|203.59|201.19|203.59|201.19|202.75|200.35|0
1692959400000|2023-08-25 10:30:00|203.47|201.07|203.11|200.71|203.59|201.19|202.87|200.47|0
1692959700000|2023-08-25 10:35:00|202.99|200.59|202.75|200.35|203.35|200.95|202.75|200.35|0
1692960000000|2023-08-25 10:40:00|202.87|200.47|203.82|201.42|203.95|201.55|202.75|200.35|0
1692960300000|2023-08-25 10:45:00|203.7|201.3|203.46|201.06|203.91|201.51|203|200.6|0
1692960600000|2023-08-25 10:50:00|203.4|201|203.28|200.88|203.64|201.24|203.04|200.64|0
1692960900000|2023-08-25 10:55:00|203.4|201|203.87|201.47|203.99|201.59|203.39|200.99|0
1692961200000|2023-08-25 11:00:00|203.75|201.35|203.15|200.75|204.11|201.71|203.15|200.75|0
1692961500000|2023-08-25 11:05:00|203.03|200.63|203.39|200.99|203.87|201.47|203.03|200.63|0
1692961800000|2023-08-25 11:10:00|203.51|201.11|204.23|201.83|204.35|201.95|203.39|200.99|0
1692962100000|2023-08-25 11:15:00|204.11|201.71|204.35|201.95|204.71|202.31|203.99|201.59|0
1692962400000|2023-08-25 11:20:00|204.47|202.07|204.35|201.95|204.59|202.19|204.23|201.83|0
1692962700000|2023-08-25 11:25:00|204.22|201.82|204.46|202.06|204.59|202.19|204.22|201.82|0
1692963000000|2023-08-25 11:30:00|204.34|201.94|205.3|202.9|205.55|203.15|204.1|201.7|0
1692963300000|2023-08-25 11:35:00|205.43|203.03|204.46|202.06|205.55|203.15|204.28|201.88|0
1692963600000|2023-08-25 11:40:00|204.4|202|204.46|202.06|204.58|202.18|203.98|201.58|0
1692963900000|2023-08-25 11:45:00|204.58|202.18|204.58|202.18|204.7|202.3|204.1|201.7|0
1692964200000|2023-08-25 11:50:00|204.7|202.3|204.94|202.54|205.3|202.9|204.58|202.18|0
1692964500000|2023-08-25 11:55:00|205.06|202.66|204.04|201.64|205.18|202.78|203.85|201.45|0
1692964800000|2023-08-25 12:00:00|203.97|201.57|203.49|201.09|204.33|201.93|203.25|200.85|0
1692965100000|2023-08-25 12:05:00|203.61|201.21|202.17|199.77|203.73|201.33|202.17|199.77|0
1692965400000|2023-08-25 12:10:00|202.29|199.89|202.17|199.77|202.53|200.13|201.7|199.3|0
1692965700000|2023-08-25 12:15:00|202.12|199.72|201.81|199.41|202.17|199.77|201.34|198.94|0
1692966000000|2023-08-25 12:20:00|201.88|199.48|201.45|199.05|202.05|199.65|201.34|198.94|0
1692966300000|2023-08-25 12:25:00|200.98|198.58|201.57|199.17|201.69|199.29|200.74|198.34|0
1692966600000|2023-08-25 12:30:00|201.69|199.29|201.57|199.17|201.81|199.41|200.38|197.98|0
1692966900000|2023-08-25 12:35:00|201.33|198.93|200.86|198.46|201.57|199.17|200.62|198.22|0
1692967200000|2023-08-25 12:40:00|201.09|198.69|199.91|197.51|201.21|198.81|199.79|197.39|0
1692967500000|2023-08-25 12:45:00|200.14|197.74|199.9|197.5|200.26|197.86|199.67|197.27|0
1692967800000|2023-08-25 12:50:00|199.85|197.45|200.61|198.21|200.61|198.21|199.85|197.45|0
1692968100000|2023-08-25 12:55:00|200.73|198.33|200.79|198.39|201.21|198.81|200.38|197.98|0
1692968400000|2023-08-25 13:00:00|200.97|198.57|201.68|199.28|201.68|199.28|200.73|198.33|0
1692968700000|2023-08-25 13:05:00|201.92|199.52|202.39|199.99|202.51|200.11|201.8|199.4|0
1692969000000|2023-08-25 13:10:00|202.15|199.75|201.79|199.39|202.75|200.35|201.68|199.28|0
1692969300000|2023-08-25 13:15:00|201.91|199.51|203.11|200.71|203.71|201.31|201.32|198.92|0
1692969600000|2023-08-25 13:20:00|202.99|200.59|204.3|201.9|204.3|201.9|202.99|200.59|0
1692969900000|2023-08-25 13:25:00|204.18|201.78|201.31|198.91|204.3|201.9|201.19|198.79|0
1692970200000|2023-08-25 13:30:00|201.43|199.03|199.02|196.62|201.91|199.51|197.84|195.44|0
1692970500000|2023-08-25 13:35:00|199.25|196.85|198.78|196.38|200.32|197.92|197.49|195.09|0
1692970800000|2023-08-25 13:40:00|199.13|196.73|199.61|197.21|200.67|198.27|198.19|195.79|0
1692971100000|2023-08-25 13:45:00|199.49|197.09|199.01|196.61|200.55|198.15|198.31|195.91|0
1692971400000|2023-08-25 13:50:00|199.13|196.73|200.91|198.51|201.14|198.74|198.78|196.38|0
1692971700000|2023-08-25 13:55:00|201.02|198.62|200.02|197.62|201.86|199.46|199.6|197.2|0
1692972000000|2023-08-25 14:00:00|198.83|196.43|198.65|196.25|202.93|200.53|195.49|193.09|0
1692972300000|2023-08-25 14:05:00|198.89|196.49|204.74|202.34|205.46|203.06|198.3|195.9|0
1692972600000|2023-08-25 14:10:00|204.2|201.8|195.85|193.45|204.5|202.1|195.85|193.45|0
1692972900000|2023-08-25 14:15:00|195.38|192.98|198.39|195.99|198.39|195.99|188.36|185.96|0
1692973200000|2023-08-25 14:20:00|198.16|195.76|204.12|201.72|204.12|201.72|197.21|194.81|0
1692973500000|2023-08-25 14:25:00|204.24|201.84|205.21|202.81|207.15|204.75|202.56|200.16|0
1692973800000|2023-08-25 14:30:00|205.57|203.17|207.4|205|207.88|205.48|204.36|201.96|0
1692974100000|2023-08-25 14:35:00|207.09|204.69|207.64|205.24|209.84|207.44|205.21|202.81|0
1692974400000|2023-08-25 14:40:00|207.88|205.48|210.58|208.18|210.58|208.18|204.72|202.32|0
1692974700000|2023-08-25 14:45:00|210.7|208.3|212.13|209.73|213.38|210.98|206.81|204.41|0
1692975000000|2023-08-25 14:50:00|212.5|210.1|213.62|211.22|214.38|211.98|210.64|208.24|0
1692975300000|2023-08-25 14:55:00|213.88|211.48|215.38|212.98|216.01|213.61|213.12|210.72|0
1692975600000|2023-08-25 15:00:00|215.51|213.11|215.18|212.78|217.7|215.3|213.75|211.35|0
1692975900000|2023-08-25 15:05:00|215.68|213.28|209.72|207.32|215.81|213.41|209.1|206.7|0
1692976200000|2023-08-25 15:10:00|209.35|206.95|208.86|206.46|209.96|207.56|206.29|203.89|0
1692976500000|2023-08-25 15:15:00|208.98|206.58|210.45|208.05|213.18|210.78|208.61|206.21|0
1692976800000|2023-08-25 15:20:00|210.7|208.3|210.21|207.81|212.81|210.41|210.21|207.81|0
1692977100000|2023-08-25 15:25:00|210.08|207.68|203.14|200.74|210.08|207.68|202.66|200.26|0
1692977400000|2023-08-25 15:30:00|202.9|200.5|203.65|201.25|205.83|203.43|202.9|200.5|0
1692977700000|2023-08-25 15:35:00|203.41|201.01|199.9|197.5|203.65|201.25|199.19|196.79|0
1692978000000|2023-08-25 15:40:00|199.78|197.38|201.09|198.69|203.13|200.73|199.66|197.26|0
1692978300000|2023-08-25 15:45:00|201.21|198.81|202.41|200.01|203.98|201.58|201.21|198.81|0
1692978600000|2023-08-25 15:50:00|202.29|199.89|201.85|199.45|204.95|202.55|201.37|198.97|0
1692978900000|2023-08-25 15:55:00|201.97|199.57|206.56|204.16|207.78|205.38|201.97|199.57|0
1692979200000|2023-08-25 16:00:00|206.68|204.28|203.51|201.11|206.68|204.28|202.78|200.38|0
1692979500000|2023-08-25 16:05:00|203.39|200.99|203.02|200.62|204.84|202.44|202.3|199.9|0
1692979800000|2023-08-25 16:10:00|202.9|200.5|202.3|199.9|204.36|201.96|201.94|199.54|0
1692980100000|2023-08-25 16:15:00|202.42|200.02|202.66|200.26|205.08|202.68|201.69|199.29|0
1692980400000|2023-08-25 16:20:00|202.78|200.38|197.96|195.56|203.63|201.23|197.6|195.2|0
1692980700000|2023-08-25 16:25:00|197.84|195.44|196.64|194.24|198.31|195.91|196.41|194.01|0
1692981000000|2023-08-25 16:30:00|196.41|194.01|197.24|194.84|197.48|195.08|195.57|193.17|0
1692981300000|2023-08-25 16:35:00|197.36|194.96|195.93|193.53|197.71|195.31|195.34|192.94|0
1692981600000|2023-08-25 16:40:00|196.4|194|197.47|195.07|197.95|195.55|195.1|192.7|0
1692981900000|2023-08-25 16:45:00|197.59|195.19|196.99|194.59|198.43|196.03|196.28|193.88|0
1692982200000|2023-08-25 16:50:00|197.11|194.71|200.22|197.82|200.35|197.95|196.52|194.12|0
1692982500000|2023-08-25 16:55:00|200.35|197.95|197.23|194.83|200.71|198.31|197.11|194.71|0
1692982800000|2023-08-25 17:00:00|197.35|194.95|197.23|194.83|197.82|195.42|196.28|193.88|0
1692983100000|2023-08-25 17:05:00|197.47|195.07|197.46|195.06|198.18|195.78|195.92|193.52|0
1692983400000|2023-08-25 17:10:00|197.94|195.54|196.51|194.11|199.5|197.1|196.15|193.75|0
1692983700000|2023-08-25 17:15:00|196.27|193.87|198.77|196.37|199.86|197.46|195.32|192.92|0
1692984000000|2023-08-25 17:20:00|198.66|196.26|201.3|198.9|201.66|199.26|198.66|196.26|0
1692984300000|2023-08-25 17:25:00|201.18|198.78|199.97|197.57|202.03|199.63|199.97|197.57|0
1692984600000|2023-08-25 17:30:00|199.73|197.33|202.27|199.87|202.99|200.59|199.73|197.33|0
1692984900000|2023-08-25 17:35:00|202.39|199.99|203.24|200.84|203.24|200.84|201.3|198.9|0
1692985200000|2023-08-25 17:40:00|203.11|200.71|200.69|198.29|203.24|200.84|200.57|198.17|0
1692985500000|2023-08-25 17:45:00|200.81|198.41|201.29|198.89|203.11|200.71|200.81|198.41|0
1692985800000|2023-08-25 17:50:00|201.17|198.77|198.05|195.65|201.41|199.01|198.05|195.65|0
1692986100000|2023-08-25 17:55:00|198.16|195.76|197.57|195.17|199.12|196.72|197.57|195.17|0
1692986400000|2023-08-25 18:00:00|197.8|195.4|197.44|195.04|198.16|195.76|196.85|194.45|0
1692986700000|2023-08-25 18:05:00|197.56|195.16|196.49|194.09|197.56|195.16|195.78|193.38|0
1692987000000|2023-08-25 18:10:00|196.37|193.97|194.59|192.19|197.32|194.92|194.36|191.96|0
1692987300000|2023-08-25 18:15:00|194.24|191.84|192.83|190.43|196.61|194.21|192.36|189.96|0
1692987600000|2023-08-25 18:20:00|192.71|190.31|191.19|188.79|192.71|190.31|190.26|187.86|0
1692987900000|2023-08-25 18:25:00|190.96|188.56|189.1|186.7|191.13|188.73|188.87|186.47|0
1692988200000|2023-08-25 18:30:00|188.52|186.12|187.71|185.31|189.56|187.16|187.48|185.08|0
1692988500000|2023-08-25 18:35:00|187.59|185.19|189.44|187.04|189.9|187.5|186.79|184.39|0
1692988800000|2023-08-25 18:40:00|189.56|187.16|190.6|188.2|191.18|188.78|188.28|185.88|0
1692989100000|2023-08-25 18:45:00|190.48|188.08|189.44|187.04|191.88|189.48|189.21|186.81|0
1692989400000|2023-08-25 18:50:00|189.32|186.92|189.09|186.69|192.69|190.29|188.63|186.23|0
1692989700000|2023-08-25 18:55:00|188.86|186.46|188.28|185.88|189.2|186.8|188.05|185.65|0
1692990000000|2023-08-25 19:00:00|188.17|185.77|188.74|186.34|189.89|187.49|185.99|183.59|0
1692990300000|2023-08-25 19:05:00|188.85|186.45|188.28|185.88|190.12|187.72|187.93|185.53|0
1692990600000|2023-08-25 19:10:00|188.05|185.65|189.2|186.8|189.54|187.14|187.59|185.19|0
1692990900000|2023-08-25 19:15:00|189.31|186.91|188.16|185.76|189.31|186.91|187.24|184.84|0
1692991200000|2023-08-25 19:20:00|188.27|185.87|186.67|184.27|188.27|185.87|186.21|183.81|0
1692991500000|2023-08-25 19:25:00|186.55|184.15|187.47|185.07|187.7|185.3|186.1|183.7|0
1692991800000|2023-08-25 19:30:00|187.35|184.95|188.04|185.64|188.27|185.87|186.55|184.15|0
1692992100000|2023-08-25 19:35:00|187.92|185.52|189.3|186.9|190.11|187.71|187.92|185.52|0
1692992400000|2023-08-25 19:40:00|189.07|186.67|188.04|185.64|190.46|188.06|188.04|185.64|0
1692992700000|2023-08-25 19:45:00|188.15|185.75|191.03|188.63|191.27|188.87|187.58|185.18|0
1692993000000|2023-08-25 19:50:00|191.91|189.51|193.25|190.85|193.83|191.43|191.03|188.63|0
1692993300000|2023-08-25 19:55:00|192.2|189.8|192.19|189.79|193.01|190.61|190.45|188.05|0
1692993600000|2023-08-25 20:00:00|191.84|189.44|191.73|189.33|191.96|189.56|190.57|188.17|0
1692993900000|2023-08-25 20:05:00|191.61|189.21|192.19|189.79|192.19|189.79|191.61|189.21|0
1692994200000|2023-08-25 20:10:00|192.31|189.91|191.49|189.09|192.42|190.02|191.49|189.09|0
1693182900000|2023-08-28 00:35:00|191.84|189.04|191.95|189.15|191.95|189.15|191.84|189.04|0
1693183200000|2023-08-28 00:40:00|192.01|189.21|191.72|188.92|192.07|189.27|191.6|188.8|0
1693183500000|2023-08-28 00:45:00|191.6|188.8|191.25|188.45|191.72|188.92|191.14|188.34|0
1693183800000|2023-08-28 00:50:00|191.2|188.4|192.18|189.38|192.18|189.38|191.02|188.22|0
1693184100000|2023-08-28 00:55:00|192.3|189.5|191.71|188.91|192.3|189.5|191.48|188.68|0
1693184400000|2023-08-28 01:00:00|191.6|188.8|190.67|187.87|191.6|188.8|190.44|187.64|0
1693184700000|2023-08-28 01:05:00|190.55|187.75|190.43|187.63|190.78|187.98|190.2|187.4|0
1693185000000|2023-08-28 01:10:00|190.55|187.75|191.01|188.21|191.24|188.44|190.43|187.63|0
1693185300000|2023-08-28 01:15:00|190.78|187.98|190.32|187.52|190.78|187.98|190.2|187.4|0
1693185600000|2023-08-28 01:20:00|189.74|186.94|189.28|186.48|189.85|187.05|188.93|186.13|0
1693185900000|2023-08-28 01:25:00|189.39|186.59|189.27|186.47|189.62|186.82|189.16|186.36|0
1693186200000|2023-08-28 01:30:00|189.16|186.36|190.54|187.74|190.66|187.86|189.04|186.24|0
1693186500000|2023-08-28 01:35:00|190.66|187.86|189.85|187.05|190.66|187.86|189.62|186.82|0
1693186800000|2023-08-28 01:40:00|189.73|186.93|189.85|187.05|190.08|187.28|189.62|186.82|0
1693187100000|2023-08-28 01:45:00|189.73|186.93|190.42|187.62|190.42|187.62|189.5|186.7|0
1693187400000|2023-08-28 01:50:00|190.54|187.74|189.96|187.16|190.54|187.74|189.96|187.16|0
1693187700000|2023-08-28 01:55:00|189.84|187.04|190.07|187.27|190.19|187.39|189.84|187.04|0
1693188000000|2023-08-28 02:00:00|189.96|187.16|189.84|187.04|190.3|187.5|189.72|186.92|0
1693188300000|2023-08-28 02:05:00|189.72|186.92|190.53|187.73|190.53|187.73|189.61|186.81|0
1693188600000|2023-08-28 02:10:00|190.65|187.85|190.07|187.27|191.11|188.31|190.07|187.27|0
1693188900000|2023-08-28 02:15:00|189.95|187.15|190.87|188.07|191.11|188.31|189.95|187.15|0
1693189200000|2023-08-28 02:20:00|190.76|187.96|190.52|187.72|190.99|188.19|190.52|187.72|0
1693189500000|2023-08-28 02:25:00|190.64|187.84|190.52|187.72|190.76|187.96|190.41|187.61|0
1693189800000|2023-08-28 02:30:00|190.41|187.61|190.29|187.49|190.41|187.61|190.12|187.32|0
1693190100000|2023-08-28 02:35:00|190.17|187.37|189.83|187.03|190.29|187.49|189.71|186.91|0
1693190400000|2023-08-28 02:40:00|189.71|186.91|189.71|186.91|189.94|187.14|189.59|186.79|0
1693190700000|2023-08-28 02:45:00|189.59|186.79|189.48|186.68|189.71|186.91|189.25|186.45|0
1693191000000|2023-08-28 02:50:00|189.36|186.56|189.48|186.68|189.59|186.79|189.25|186.45|0
1693191300000|2023-08-28 02:55:00|189.54|186.74|189.59|186.79|189.7|186.9|189.24|186.44|0
1693191600000|2023-08-28 03:00:00|189.7|186.9|189.82|187.02|189.93|187.13|189.59|186.79|0
1693191900000|2023-08-28 03:05:00|189.7|186.9|190.28|187.48|190.39|187.59|189.7|186.9|0
1693192200000|2023-08-28 03:10:00|190.39|187.59|190.39|187.59|190.62|187.82|190.28|187.48|0
1693192500000|2023-08-28 03:15:00|190.51|187.71|191.08|188.28|191.2|188.4|190.39|187.59|0
1693192800000|2023-08-28 03:20:00|190.97|188.17|190.85|188.05|191.2|188.4|190.5|187.7|0
1693193100000|2023-08-28 03:25:00|190.74|187.94|190.5|187.7|190.85|188.05|190.39|187.59|0
1693193400000|2023-08-28 03:30:00|190.39|187.59|190.62|187.82|190.73|187.93|190.39|187.59|0
1693193700000|2023-08-28 03:35:00|190.73|187.93|190.85|188.05|191.08|188.28|190.62|187.82|0
1693194000000|2023-08-28 03:40:00|190.73|187.93|190.73|187.93|190.85|188.05|190.61|187.81|0
1693194300000|2023-08-28 03:45:00|190.84|188.04|191.31|188.51|191.31|188.51|190.84|188.04|0
1693194600000|2023-08-28 03:50:00|191.19|188.39|191.07|188.27|191.19|188.39|190.96|188.16|0
1693194900000|2023-08-28 03:55:00|191.19|188.39|191.83|189.03|191.83|189.03|191.07|188.27|0
1693195200000|2023-08-28 04:00:00|191.77|188.97|191.42|188.62|191.88|189.08|191.3|188.5|0
1693195500000|2023-08-28 04:05:00|191.53|188.73|191.3|188.5|191.65|188.85|191.3|188.5|0
1693195800000|2023-08-28 04:10:00|191.42|188.62|191.18|188.38|191.42|188.62|191.18|188.38|0
1693196100000|2023-08-28 04:15:00|191.3|188.5|191.3|188.5|191.41|188.61|191.18|188.38|0
1693196400000|2023-08-28 04:20:00|191.24|188.44|191.06|188.26|191.3|188.5|191.06|188.26|0
1693196700000|2023-08-28 04:25:00|191.12|188.32|191.29|188.49|191.29|188.49|191.06|188.26|0
1693197000000|2023-08-28 04:30:00|191.18|188.38|191.06|188.26|191.18|188.38|191.06|188.26|0
1693197300000|2023-08-28 04:35:00|191.17|188.37|190.94|188.14|191.17|188.37|190.94|188.14|0
1693197600000|2023-08-28 04:40:00|191.06|188.26|191.17|188.37|191.4|188.6|191.06|188.26|0
1693197900000|2023-08-28 04:45:00|191.12|188.32|191.05|188.25|191.17|188.37|190.94|188.14|0
1693198200000|2023-08-28 04:50:00|191.11|188.31|191.17|188.37|191.17|188.37|190.94|188.14|0
1693198500000|2023-08-28 04:55:00|191.28|188.48|190.93|188.13|191.34|188.54|190.93|188.13|0
1693198800000|2023-08-28 05:00:00|191.05|188.25|191.4|188.6|191.63|188.83|191.05|188.25|0
1693199100000|2023-08-28 05:05:00|191.28|188.48|191.39|188.59|191.63|188.83|191.16|188.36|0
1693199400000|2023-08-28 05:10:00|191.28|188.48|191.63|188.83|191.74|188.94|191.28|188.48|0
1693199700000|2023-08-28 05:15:00|191.51|188.71|191.22|188.42|191.74|188.94|191.16|188.36|0
1693200000000|2023-08-28 05:20:00|191.28|188.48|191.39|188.59|191.51|188.71|191.16|188.36|0
1693200300000|2023-08-28 05:25:00|191.51|188.71|191.5|188.7|191.74|188.94|191.39|188.59|0
1693200600000|2023-08-28 05:30:00|191.39|188.59|190.58|187.78|191.39|188.59|190.46|187.66|0
1693200900000|2023-08-28 05:35:00|190.57|187.77|190.34|187.54|190.69|187.89|190.23|187.43|0
1693201200000|2023-08-28 05:40:00|190.23|187.43|189.99|187.19|190.23|187.43|189.88|187.08|0
1693201500000|2023-08-28 05:45:00|190.11|187.31|188.95|186.15|190.22|187.42|188.61|185.81|0
1693201800000|2023-08-28 05:50:00|189.07|186.27|189.3|186.5|189.41|186.61|188.95|186.15|0
1693202100000|2023-08-28 05:55:00|189.36|186.56|188.61|185.81|189.41|186.61|188.61|185.81|0
1693202400000|2023-08-28 06:00:00|188.49|185.69|188.72|185.92|189.53|186.73|188.38|185.58|0
1693202700000|2023-08-28 06:05:00|188.4|186|188.17|185.77|188.63|186.23|188.06|185.66|0
1693203000000|2023-08-28 06:10:00|188.06|185.66|188.29|185.89|188.52|186.12|187.94|185.54|0
1693203300000|2023-08-28 06:15:00|188.4|186|188.28|185.88|188.4|186|187.94|185.54|0
1693203600000|2023-08-28 06:20:00|188.4|186|188.51|186.11|188.63|186.23|188.28|185.88|0
1693203900000|2023-08-28 06:25:00|188.4|186|188.4|186|188.63|186.23|188.28|185.88|0
1693204200000|2023-08-28 06:30:00|188.28|185.88|188.28|185.88|188.4|186|187.94|185.54|0
1693204500000|2023-08-28 06:35:00|188.16|185.76|188.28|185.88|188.34|185.94|187.93|185.53|0
1693204800000|2023-08-28 06:40:00|188.16|185.76|187.93|185.53|188.28|185.88|187.93|185.53|0
1693205100000|2023-08-28 06:45:00|188.05|185.65|188.62|186.22|188.62|186.22|188.05|185.65|0
1693205400000|2023-08-28 06:50:00|188.73|186.33|189.19|186.79|189.31|186.91|188.73|186.33|0
1693205700000|2023-08-28 06:55:00|189.31|186.91|189.08|186.68|189.31|186.91|189.08|186.68|0
1693206000000|2023-08-28 07:00:00|188.96|186.56|189.77|187.37|190|187.6|188.96|186.56|0
1693206300000|2023-08-28 07:05:00|189.65|187.25|188.5|186.1|189.65|187.25|188.38|185.98|0
1693206600000|2023-08-28 07:10:00|188.38|185.98|189.25|186.85|189.53|187.13|188.38|185.98|0
1693206900000|2023-08-28 07:15:00|189.3|186.9|188.61|186.21|189.42|187.02|188.38|185.98|0
1693207200000|2023-08-28 07:20:00|188.49|186.09|188.84|186.44|188.95|186.55|188.03|185.63|0
1693207500000|2023-08-28 07:25:00|188.61|186.21|188.61|186.21|189.3|186.9|188.61|186.21|0
1693207800000|2023-08-28 07:30:00|188.72|186.32|188.03|185.63|188.72|186.32|187.92|185.52|0
1693208100000|2023-08-28 07:35:00|187.91|185.51|188.83|186.43|188.83|186.43|187.91|185.51|0
1693208400000|2023-08-28 07:40:00|188.95|186.55|190.39|187.99|190.56|188.16|188.83|186.43|0
1693208700000|2023-08-28 07:45:00|190.33|187.93|189.98|187.58|191.49|189.09|189.87|187.47|0
1693209000000|2023-08-28 07:50:00|190.21|187.81|189.92|187.52|190.44|188.04|189.75|187.35|0
1693209300000|2023-08-28 07:55:00|189.98|187.58|190.44|188.04|190.67|188.27|189.98|187.58|0
1693209600000|2023-08-28 08:00:00|190.67|188.27|190.21|187.81|190.67|188.27|189.75|187.35|0
1693209900000|2023-08-28 08:05:00|190.09|187.69|188.94|186.54|190.32|187.92|188.88|186.48|0
1693210200000|2023-08-28 08:10:00|188.82|186.42|189.63|187.23|189.74|187.34|188.71|186.31|0
1693210500000|2023-08-28 08:15:00|189.74|187.34|189.16|186.76|189.86|187.46|189.05|186.65|0
1693210800000|2023-08-28 08:20:00|189.05|186.65|188.01|185.61|189.16|186.76|188.01|185.61|0
1693211100000|2023-08-28 08:25:00|188.13|185.73|187.78|185.38|188.13|185.73|187.67|185.27|0
1693211400000|2023-08-28 08:30:00|187.9|185.5|187.78|185.38|188.47|186.07|187.78|185.38|0
1693211700000|2023-08-28 08:35:00|187.89|185.49|188.12|185.72|188.35|185.95|187.66|185.26|0
1693212000000|2023-08-28 08:40:00|188.01|185.61|188.35|185.95|188.47|186.07|187.89|185.49|0
1693212300000|2023-08-28 08:45:00|188.23|185.83|188.81|186.41|189.04|186.64|188.23|185.83|0
1693212600000|2023-08-28 08:50:00|188.92|186.52|188.75|186.35|189.04|186.64|188.46|186.06|0
1693212900000|2023-08-28 08:55:00|188.81|186.41|188.92|186.52|189.15|186.75|188.69|186.29|0
1693213200000|2023-08-28 09:00:00|189.03|186.63|189.38|186.98|189.38|186.98|188.69|186.29|0
1693213500000|2023-08-28 09:05:00|189.49|187.09|190.53|188.13|190.53|188.13|189.15|186.75|0
1693213800000|2023-08-28 09:10:00|190.42|188.02|190.3|187.9|190.65|188.25|190.07|187.67|0
1693214100000|2023-08-28 09:15:00|190.42|188.02|190.53|188.13|191.11|188.71|190.41|188.01|0
1693214400000|2023-08-28 09:20:00|190.59|188.19|190.06|187.66|190.76|188.36|190.06|187.66|0
1693214700000|2023-08-28 09:25:00|189.95|187.55|188.79|186.39|189.95|187.55|188.79|186.39|0
1693215000000|2023-08-28 09:30:00|188.68|186.28|189.02|186.62|189.25|186.85|188.45|186.05|0
1693215300000|2023-08-28 09:35:00|188.91|186.51|188.79|186.39|188.91|186.51|188.22|185.82|0
1693215600000|2023-08-28 09:40:00|189.02|186.62|188.9|186.5|189.25|186.85|188.9|186.5|0
1693215900000|2023-08-28 09:45:00|189.02|186.62|189.48|187.08|189.48|187.08|188.9|186.5|0
1693216200000|2023-08-28 09:50:00|189.36|186.96|189.25|186.85|189.48|187.08|188.67|186.27|0
1693216500000|2023-08-28 09:55:00|189.36|186.96|189.13|186.73|189.36|186.96|188.9|186.5|0
1693216800000|2023-08-28 10:00:00|189.24|186.84|190.17|187.77|190.28|187.88|189.01|186.61|0
1693217100000|2023-08-28 10:05:00|190.05|187.65|190.86|188.46|190.98|188.58|189.94|187.54|0
1693217400000|2023-08-28 10:10:00|190.98|188.58|190.63|188.23|191.21|188.81|190.51|188.11|0
1693217700000|2023-08-28 10:15:00|190.74|188.34|190.74|188.34|191.09|188.69|190.63|188.23|0
1693218000000|2023-08-28 10:20:00|190.68|188.28|190.39|187.99|190.74|188.34|190.39|187.99|0
1693218300000|2023-08-28 10:25:00|190.51|188.11|190.51|188.11|190.74|188.34|190.39|187.99|0
1693218600000|2023-08-28 10:30:00|190.27|187.87|189.58|187.18|190.39|187.99|189.35|186.95|0
1693218900000|2023-08-28 10:35:00|189.69|187.29|189.69|187.29|189.92|187.52|189.46|187.06|0
1693219200000|2023-08-28 10:40:00|189.81|187.41|189.92|187.52|190.04|187.64|189.4|187|0
1693219500000|2023-08-28 10:45:00|190.04|187.64|189.23|186.83|190.15|187.75|189.11|186.71|0
1693219800000|2023-08-28 10:50:00|189.11|186.71|189.23|186.83|189.23|186.83|188.77|186.37|0
1693220100000|2023-08-28 10:55:00|189.34|186.94|189.45|187.05|189.69|187.29|189.23|186.83|0
1693220400000|2023-08-28 11:00:00|189.34|186.94|188.76|186.36|189.4|187|188.42|186.02|0
1693220700000|2023-08-28 11:05:00|188.99|186.59|189.22|186.82|189.34|186.94|188.65|186.25|0
1693221000000|2023-08-28 11:10:00|189.34|186.94|188.99|186.59|189.91|187.51|188.99|186.59|0
1693221300000|2023-08-28 11:15:00|189.1|186.7|188.53|186.13|189.22|186.82|188.53|186.13|0
1693221600000|2023-08-28 11:20:00|188.41|186.01|188.18|185.78|188.64|186.24|188.07|185.67|0
1693221900000|2023-08-28 11:25:00|188.29|185.89|188.75|186.35|188.75|186.35|188.06|185.66|0
1693222200000|2023-08-28 11:30:00|188.87|186.47|188.06|185.66|189.1|186.7|188.06|185.66|0
1693222500000|2023-08-28 11:35:00|187.95|185.55|188.52|186.12|188.63|186.23|187.72|185.32|0
1693222800000|2023-08-28 11:40:00|188.63|186.23|188.17|185.77|188.75|186.35|187.94|185.54|0
1693223100000|2023-08-28 11:45:00|188.06|185.66|187.77|185.37|188.4|186|187.71|185.31|0
1693223400000|2023-08-28 11:50:00|187.71|185.31|187.71|185.31|188.06|185.66|187.6|185.2|0
1693223700000|2023-08-28 11:55:00|187.83|185.43|187.48|185.08|187.83|185.43|187.48|185.08|0
1693224000000|2023-08-28 12:00:00|187.59|185.19|187.71|185.31|187.82|185.42|187.48|185.08|0
1693224300000|2023-08-28 12:05:00|187.59|185.19|185.99|183.59|187.59|185.19|185.88|183.48|0
1693224600000|2023-08-28 12:10:00|186.11|183.71|186.1|183.7|186.45|184.05|185.76|183.36|0
1693224900000|2023-08-28 12:15:00|185.99|183.59|185.87|183.47|186.22|183.82|185.76|183.36|0
1693225200000|2023-08-28 12:20:00|185.76|183.36|185.64|183.24|185.87|183.47|185.42|183.02|0
1693225500000|2023-08-28 12:25:00|185.53|183.13|184.06|181.66|185.64|183.24|183.94|181.54|0
1693225800000|2023-08-28 12:30:00|184.17|181.77|185.91|183.51|185.91|183.51|182.6|180.2|0
1693226100000|2023-08-28 12:35:00|183.26|180.86|183.59|181.19|183.93|181.53|182.81|180.41|0
1693226400000|2023-08-28 12:40:00|183.71|181.31|183.37|180.97|183.71|181.31|183.14|180.74|0
1693226700000|2023-08-28 12:45:00|183.25|180.85|184.15|181.75|184.15|181.75|183.25|180.85|0
1693227000000|2023-08-28 12:50:00|184.04|181.64|183.47|181.07|184.49|182.09|183.36|180.96|0
1693227300000|2023-08-28 12:55:00|183.36|180.96|182.26|179.86|183.36|180.96|182.03|179.63|0
1693227600000|2023-08-28 13:00:00|182.37|179.97|182.82|180.42|182.82|180.42|182.03|179.63|0
1693227900000|2023-08-28 13:05:00|182.7|180.3|182.25|179.85|182.87|180.47|182.14|179.74|0
1693228200000|2023-08-28 13:10:00|182.36|179.96|182.25|179.85|182.36|179.96|181.24|178.84|0
1693228500000|2023-08-28 13:15:00|182.36|179.96|182.47|180.07|182.81|180.41|182.14|179.74|0
1693228800000|2023-08-28 13:20:00|182.36|179.96|181.41|179.01|182.36|179.96|181.35|178.95|0
1693229100000|2023-08-28 13:25:00|181.46|179.06|181.8|179.4|182.7|180.3|181.13|178.73|0
1693229400000|2023-08-28 13:30:00|181.35|178.95|178.9|176.5|182.69|180.29|178.35|175.95|0
1693229700000|2023-08-28 13:35:00|179.01|176.61|180.68|178.28|180.9|178.5|177.46|175.06|0
1693230000000|2023-08-28 13:40:00|180.45|178.05|179.89|177.49|181.9|179.5|179.45|177.05|0
1693230300000|2023-08-28 13:45:00|179.67|177.27|179.78|177.38|180.56|178.16|177.9|175.5|0
1693230600000|2023-08-28 13:50:00|180|177.6|181.23|178.83|183.59|181.19|179.78|177.38|0
1693230900000|2023-08-28 13:55:00|181.45|179.05|180.33|177.93|181.45|179.05|179.78|177.38|0
1693231200000|2023-08-28 14:00:00|179.89|177.49|180.22|177.82|181.67|179.27|179.11|176.71|0
1693231500000|2023-08-28 14:05:00|180.11|177.71|178.12|175.72|181.34|178.94|177.89|175.49|0
1693231800000|2023-08-28 14:10:00|178|175.6|179.12|176.72|179.68|177.28|177.45|175.05|0
1693232100000|2023-08-28 14:15:00|179.01|176.61|178.56|176.16|179.68|177.28|177.45|175.05|0
1693232400000|2023-08-28 14:20:00|178.67|176.27|176.12|173.72|178.78|176.38|176.01|173.61|0
1693232700000|2023-08-28 14:25:00|175.79|173.39|175.78|173.38|176.78|174.38|175.67|173.27|0
1693233000000|2023-08-28 14:30:00|175.56|173.16|176|173.6|176.78|174.38|175.34|172.94|0
1693233300000|2023-08-28 14:35:00|176.11|173.71|178.44|176.04|178.44|176.04|175.78|173.38|0
1693233600000|2023-08-28 14:40:00|178.66|176.26|179.78|177.38|180.45|178.05|178.22|175.82|0
1693233900000|2023-08-28 14:45:00|180.06|177.66|180.34|177.94|180.68|178.28|178.88|176.48|0
1693234200000|2023-08-28 14:50:00|180.45|178.05|182.82|180.42|183.61|181.21|180.11|177.71|0
1693234500000|2023-08-28 14:55:00|182.36|179.96|180.45|178.05|183.04|180.64|180.45|178.05|0
1693234800000|2023-08-28 15:00:00|180.56|178.16|181.91|179.51|182.47|180.07|180.56|178.16|0
1693235100000|2023-08-28 15:05:00|181.8|179.4|182.81|180.41|184.4|182|181.8|179.4|0
1693235400000|2023-08-28 15:10:00|182.92|180.52|183.15|180.75|184.06|181.66|182.36|179.96|0
1693235700000|2023-08-28 15:15:00|183.26|180.86|183.38|180.98|183.83|181.43|182.24|179.84|0
1693236000000|2023-08-28 15:20:00|183.15|180.75|183.26|180.86|183.72|181.32|182.24|179.84|0
1693236300000|2023-08-28 15:25:00|183.15|180.75|183.37|180.97|183.94|181.54|181.34|178.94|0
1693236600000|2023-08-28 15:30:00|183.71|181.31|182.46|180.06|183.71|181.31|181.9|179.5|0
1693236900000|2023-08-28 15:35:00|182.58|180.18|181.56|179.16|182.69|180.29|180.99|178.59|0
1693237200000|2023-08-28 15:40:00|181.44|179.04|184.39|181.99|185.42|183.02|181.22|178.82|0
1693237500000|2023-08-28 15:45:00|184.51|182.11|184.96|182.56|185.65|183.25|184.05|181.65|0
1693237800000|2023-08-28 15:50:00|185.07|182.67|184.5|182.1|185.76|183.36|184.16|181.76|0
1693238100000|2023-08-28 15:55:00|184.39|181.99|183.13|180.73|184.73|182.33|183.02|180.62|0
1693238400000|2023-08-28 16:00:00|183.48|181.08|183.47|181.07|184.16|181.76|183.25|180.85|0
1693238700000|2023-08-28 16:05:00|183.59|181.19|183.13|180.73|184.27|181.87|182.91|180.51|0
1693239000000|2023-08-28 16:10:00|183.24|180.84|182.45|180.05|184.04|181.64|182.34|179.94|0
1693239300000|2023-08-28 16:15:00|182.68|180.28|184.27|181.87|184.38|181.98|182.45|180.05|0
1693239600000|2023-08-28 16:20:00|184.38|181.98|184.61|182.21|185.41|183.01|184.38|181.98|0
1693239900000|2023-08-28 16:25:00|184.72|182.32|184.38|181.98|185.41|183.01|184.03|181.63|0
1693240200000|2023-08-28 16:30:00|184.26|181.86|184.26|181.86|185.17|182.77|183.81|181.41|0
1693240500000|2023-08-28 16:35:00|184.37|181.97|182.55|180.15|184.72|182.32|182.44|180.04|0
1693240800000|2023-08-28 16:40:00|182.67|180.27|181.87|179.47|183.23|180.83|180.97|178.57|0
1693241100000|2023-08-28 16:45:00|181.99|179.59|181.43|179.03|182.1|179.7|180.64|178.24|0
1693241400000|2023-08-28 16:50:00|181.32|178.92|179.52|177.12|181.43|179.03|179.41|177.01|0
1693241700000|2023-08-28 16:55:00|179.74|177.34|177.51|175.11|179.74|177.34|177.28|174.88|0
1693242000000|2023-08-28 17:00:00|177.39|174.99|176.28|173.88|177.51|175.11|175.95|173.55|0
1693242300000|2023-08-28 17:05:00|176.17|173.77|176.17|173.77|176.17|173.77|174.52|172.12|0
1693242600000|2023-08-28 17:10:00|176.06|173.66|176.5|174.1|176.72|174.32|175.62|173.22|0
1693242900000|2023-08-28 17:15:00|176.39|173.99|177.28|174.88|177.94|175.54|176.39|173.99|0
1693243200000|2023-08-28 17:20:00|177.17|174.77|176.61|174.21|177.17|174.77|175.95|173.55|0
1693243500000|2023-08-28 17:25:00|176.5|174.1|176.72|174.32|177.38|174.98|176.5|174.1|0
1693243800000|2023-08-28 17:30:00|176.61|174.21|176.38|173.98|176.61|174.21|175.72|173.32|0
1693244100000|2023-08-28 17:35:00|176.72|174.32|178.05|175.65|178.83|176.43|176.72|174.32|0
1693244400000|2023-08-28 17:40:00|177.94|175.54|178.94|176.54|179.05|176.65|177.38|174.98|0
1693244700000|2023-08-28 17:45:00|178.72|176.32|179.28|176.88|179.61|177.21|178.6|176.2|0
1693245000000|2023-08-28 17:50:00|179.39|176.99|182.32|179.92|182.43|180.03|179.27|176.87|0
1693245300000|2023-08-28 17:55:00|182.54|180.14|184.14|181.74|185.17|182.77|182.54|180.14|0
1693245600000|2023-08-28 18:00:00|184.02|181.62|183.91|181.51|184.82|182.42|183.45|181.05|0
1693245900000|2023-08-28 18:05:00|184.02|181.62|182.88|180.48|184.36|181.96|182.77|180.37|0
1693246200000|2023-08-28 18:10:00|183.11|180.71|184.02|181.62|184.59|182.19|182.77|180.37|0
1693246500000|2023-08-28 18:15:00|183.68|181.28|185.16|182.76|185.16|182.76|183.33|180.93|0
1693246800000|2023-08-28 18:20:00|184.93|182.53|184.01|181.61|185.16|182.76|183.67|181.27|0
1693247100000|2023-08-28 18:25:00|184.13|181.73|183.44|181.04|184.81|182.41|183.1|180.7|0
1693247400000|2023-08-28 18:30:00|183.67|181.27|183.56|181.16|184.58|182.18|183.21|180.81|0
1693247700000|2023-08-28 18:35:00|183.44|181.04|182.76|180.36|183.56|181.16|180.95|178.55|0
1693248000000|2023-08-28 18:40:00|182.64|180.24|181.85|179.45|182.76|180.36|181.4|179|0
1693248300000|2023-08-28 18:45:00|181.73|179.33|181.73|179.33|182.53|180.13|181.51|179.11|0
1693248600000|2023-08-28 18:50:00|181.85|179.45|180.71|178.31|181.85|179.45|180.71|178.31|0
1693248900000|2023-08-28 18:55:00|180.49|178.09|180.71|178.31|182.07|179.67|180.38|177.98|0
1693249200000|2023-08-28 19:00:00|180.49|178.09|179.92|177.52|181.28|178.88|179.47|177.07|0
1693249500000|2023-08-28 19:05:00|180.04|177.64|178.69|176.29|180.71|178.31|178.46|176.06|0
1693249800000|2023-08-28 19:10:00|178.58|176.18|180.03|177.63|180.26|177.86|178.58|176.18|0
1693250100000|2023-08-28 19:15:00|179.92|177.52|180.37|177.97|180.93|178.53|179.81|177.41|0
1693250400000|2023-08-28 19:20:00|180.26|177.86|181.83|179.43|182.74|180.34|180.14|177.74|0
1693250700000|2023-08-28 19:25:00|181.95|179.55|180.7|178.3|182.4|180|180.25|177.85|0
1693251000000|2023-08-28 19:30:00|180.82|178.42|179.91|177.51|181.49|179.09|179.69|177.29|0
1693251300000|2023-08-28 19:35:00|180.03|177.63|180.02|177.62|180.25|177.85|178.9|176.5|0
1693251600000|2023-08-28 19:40:00|180.14|177.74|178.45|176.05|180.47|178.07|178.45|176.05|0
1693251900000|2023-08-28 19:45:00|178.56|176.16|177.11|174.71|178.56|176.16|174.02|171.62|0
1693252200000|2023-08-28 19:50:00|177|174.6|177.56|175.16|178.45|176.05|176.67|174.27|0
1693252500000|2023-08-28 19:55:00|177.78|175.38|177|174.6|178|175.6|175.78|173.38|0
1693252800000|2023-08-28 20:00:00|177.22|174.82|176.33|173.93|177.33|174.93|175.89|173.49|0
1693253100000|2023-08-28 20:05:00|176.66|174.26|176.33|173.93|176.89|174.49|176.11|173.71|0
1693253400000|2023-08-28 20:10:00|176.44|174.04|176.33|173.93|176.66|174.26|176.33|173.93|0
1693253700000|2023-08-28 20:15:00|176.42|173.62|176.53|173.73|176.86|174.06|176.36|173.56|0
1693254000000|2023-08-28 20:20:00|176.42|173.62|176.53|173.73|176.75|173.95|176.42|173.62|0
1693254300000|2023-08-28 20:25:00|176.41|173.61|176.19|173.39|176.41|173.61|176.19|173.39|0
1693254600000|2023-08-28 20:30:00|176.08|173.28|176.08|173.28|176.08|173.28|175.97|173.17|0
1693254900000|2023-08-28 20:35:00|176.19|173.39|176.3|173.5|176.3|173.5|175.97|173.17|0
1693255200000|2023-08-28 20:40:00|176.19|173.39|176.3|173.5|176.3|173.5|176.19|173.39|0
1693255500000|2023-08-28 20:45:00|176.19|173.39|176.3|173.5|176.3|173.5|176.19|173.39|0
1693255800000|2023-08-28 20:50:00|176.18|173.38|176.4|173.6|176.41|173.61|176.18|173.38|0
1693256100000|2023-08-28 20:55:00|176.18|173.38|175.91|173.11|176.29|173.49|175.85|173.05|0
1693256400000|2023-08-28 21:00:00|175.98|173.18|175.93|173.13|176.02|173.22|175.93|173.13|0
1693256700000|2023-08-28 21:05:00|175.97|173.17|175.88|173.08|175.97|173.17|175.88|173.08|0
1693257000000|2023-08-28 21:10:00|175.9|173.1|175.9|173.1|176|173.2|175.9|173.1|0
1693257300000|2023-08-28 21:15:00|175.92|173.12|176.01|173.21|176.01|173.21|175.83|173.03|0
1693257600000|2023-08-28 21:20:00|176.06|173.26|175.97|173.17|176.09|173.29|175.88|173.08|0
1693257900000|2023-08-28 21:25:00|175.86|173.06|175.88|173.08|175.88|173.08|175.86|173.06|0
1693258200000|2023-08-28 21:30:00|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1693259100000|2023-08-28 21:45:00|175.87|173.07|175.84|173.04|175.87|173.07|175.84|173.04|0
1693259400000|2023-08-28 21:50:00|175.87|173.07|175.82|173.02|175.87|173.07|175.82|173.02|0
1693259700000|2023-08-28 21:55:00|175.87|173.07|175.98|173.18|175.99|173.19|175.87|173.07|0
1693260000000|2023-08-28 22:00:00|175.89|173.09|175.06|172.26|176|173.2|174.89|172.09|0
1693260300000|2023-08-28 22:05:00|174.95|172.15|175.38|172.58|175.5|172.7|174.95|172.15|0
1693260600000|2023-08-28 22:10:00|175.49|172.69|175.11|172.31|175.49|172.69|174.83|172.03|0
1693260900000|2023-08-28 22:15:00|175.05|172.25|174.83|172.03|175.16|172.36|174.83|172.03|0
1693261200000|2023-08-28 22:20:00|174.72|171.92|174.94|172.14|174.94|172.14|174.72|171.92|0
1693261500000|2023-08-28 22:25:00|174.83|172.03|175.16|172.36|175.27|172.47|174.83|172.03|0
1693261800000|2023-08-28 22:30:00|175.27|172.47|175.27|172.47|175.38|172.58|175.27|172.47|0
1693262100000|2023-08-28 22:35:00|175.38|172.58|175.26|172.46|175.38|172.58|175.04|172.24|0
1693262400000|2023-08-28 22:40:00|175.37|172.57|175.15|172.35|175.59|172.79|175.15|172.35|0
1693262700000|2023-08-28 22:45:00|175.1|172.3|175.26|172.46|175.26|172.46|175.04|172.24|0
1693263000000|2023-08-28 22:50:00|175.37|172.57|175.26|172.46|175.37|172.57|175.26|172.46|0
1693263300000|2023-08-28 22:55:00|175.37|172.57|175.37|172.57|175.37|172.57|175.26|172.46|0
1693263600000|2023-08-28 23:00:00|175.26|172.46|175.81|173.01|175.81|173.01|175.26|172.46|0
1693263900000|2023-08-28 23:05:00|175.86|173.06|175.92|173.12|175.92|173.12|175.7|172.9|0
1693264200000|2023-08-28 23:10:00|176.03|173.23|176.14|173.34|176.25|173.45|175.92|173.12|0
1693264500000|2023-08-28 23:15:00|176.08|173.28|176.13|173.33|176.13|173.33|175.91|173.11|0
1693264800000|2023-08-28 23:20:00|176.02|173.22|175.91|173.11|176.19|173.39|175.91|173.11|0
1693265100000|2023-08-28 23:25:00|176.02|173.22|175.91|173.11|176.02|173.22|175.91|173.11|0
1693265400000|2023-08-28 23:30:00|175.8|173|176.02|173.22|176.13|173.33|175.8|173|0
1693265700000|2023-08-28 23:35:00|176.13|173.33|176.24|173.44|176.24|173.44|176.13|173.33|0
1693266000000|2023-08-28 23:40:00|176.35|173.55|176.13|173.33|176.35|173.55|176.13|173.33|0
1693266300000|2023-08-28 23:45:00|176.07|173.27|176.23|173.43|176.35|173.55|176.07|173.27|0
1693266600000|2023-08-28 23:50:00|176.35|173.55|176.51|173.71|176.57|173.77|176.34|173.54|0
1693266900000|2023-08-28 23:55:00|176.57|173.77|176.56|173.76|176.68|173.88|176.45|173.65|0
1693267200000|2023-08-29 00:00:00|176.45|173.65|177.12|174.32|177.23|174.43|176.45|173.65|0
1693267500000|2023-08-29 00:05:00|177.23|174.43|177.78|174.98|178.01|175.21|177.23|174.43|0
1693267800000|2023-08-29 00:10:00|177.73|174.93|177|174.2|177.73|174.93|177|174.2|0
1693268100000|2023-08-29 00:15:00|177.11|174.31|176.78|173.98|177.11|174.31|176.56|173.76|0
1693268400000|2023-08-29 00:20:00|176.67|173.87|176.73|173.93|176.78|173.98|176.22|173.42|0
1693268700000|2023-08-29 00:25:00|176.84|174.04|177.22|174.42|177.22|174.42|176.73|173.93|0
1693269000000|2023-08-29 00:30:00|177.11|174.31|177.1|174.3|177.22|174.42|176.77|173.97|0
1693269300000|2023-08-29 00:35:00|176.99|174.19|176.77|173.97|176.99|174.19|176.77|173.97|0
1693269600000|2023-08-29 00:40:00|176.88|174.08|177.1|174.3|177.21|174.41|176.66|173.86|0
1693269900000|2023-08-29 00:45:00|177.05|174.25|176.88|174.08|177.21|174.41|176.66|173.86|0
1693270200000|2023-08-29 00:50:00|176.94|174.14|176.88|174.08|176.99|174.19|176.65|173.85|0
1693270500000|2023-08-29 00:55:00|176.77|173.97|176.87|174.07|176.88|174.08|176.71|173.91|0
1693270800000|2023-08-29 01:00:00|176.76|173.96|176.98|174.18|177.21|174.41|176.71|173.91|0
1693271100000|2023-08-29 01:05:00|177.09|174.29|176.87|174.07|177.2|174.4|176.76|173.96|0
1693271400000|2023-08-29 01:10:00|176.93|174.13|177.09|174.29|177.31|174.51|176.93|174.13|0
1693271700000|2023-08-29 01:15:00|177.2|174.4|176.7|173.9|177.2|174.4|176.43|173.63|0
1693272000000|2023-08-29 01:20:00|176.76|173.96|177.42|174.62|177.53|174.73|176.76|173.96|0
1693272300000|2023-08-29 01:25:00|177.37|174.57|176.97|174.17|177.42|174.62|176.86|174.06|0
1693272600000|2023-08-29 01:30:00|177.09|174.29|177.03|174.23|177.31|174.51|176.42|173.62|0
1693272900000|2023-08-29 01:35:00|176.97|174.17|177.08|174.28|177.19|174.39|176.53|173.73|0
1693273200000|2023-08-29 01:40:00|176.97|174.17|176.42|173.62|177.08|174.28|176.42|173.62|0
1693273500000|2023-08-29 01:45:00|176.31|173.51|176.53|173.73|176.53|173.73|175.75|172.95|0
1693273800000|2023-08-29 01:50:00|176.41|173.61|177.63|174.83|177.63|174.83|176.41|173.61|0
1693274100000|2023-08-29 01:55:00|177.52|174.72|178.3|175.5|178.41|175.61|177.41|174.61|0
1693274400000|2023-08-29 02:00:00|178.24|175.44|177.74|174.94|178.3|175.5|177.63|174.83|0
1693274700000|2023-08-29 02:05:00|177.85|175.05|177.52|174.72|177.85|175.05|177.4|174.6|0
1693275000000|2023-08-29 02:10:00|177.4|174.6|177.18|174.38|177.52|174.72|177.07|174.27|0
1693275300000|2023-08-29 02:15:00|177.29|174.49|177.62|174.82|177.62|174.82|177.29|174.49|0
1693275600000|2023-08-29 02:20:00|177.51|174.71|177.18|174.38|177.51|174.71|177.07|174.27|0
1693275900000|2023-08-29 02:25:00|177.24|174.44|177.06|174.26|177.4|174.6|177.06|174.26|0
1693276200000|2023-08-29 02:30:00|177.18|174.38|177.17|174.37|177.29|174.49|176.95|174.15|0
1693276500000|2023-08-29 02:35:00|177.06|174.26|176.84|174.04|177.17|174.37|176.84|174.04|0
1693276800000|2023-08-29 02:40:00|176.95|174.15|176.95|174.15|177.17|174.37|176.84|174.04|0
1693277100000|2023-08-29 02:45:00|177.06|174.26|177.06|174.26|177.28|174.48|176.95|174.15|0
1693277400000|2023-08-29 02:50:00|177.17|174.37|177.17|174.37|177.28|174.48|176.84|174.04|0
1693277700000|2023-08-29 02:55:00|177.28|174.48|176.72|173.92|177.28|174.48|176.72|173.92|0
1693278000000|2023-08-29 03:00:00|176.83|174.03|176.83|174.03|176.83|174.03|176.61|173.81|0
1693278300000|2023-08-29 03:05:00|176.78|173.98|176.83|174.03|176.83|174.03|176.61|173.81|0
1693278600000|2023-08-29 03:10:00|176.94|174.14|176.78|173.98|177.05|174.25|176.72|173.92|0
1693278900000|2023-08-29 03:15:00|176.77|173.97|176.61|173.81|176.94|174.14|176.61|173.81|0
1693279200000|2023-08-29 03:20:00|176.49|173.69|176.6|173.8|176.61|173.81|176.49|173.69|0
1693279500000|2023-08-29 03:25:00|176.49|173.69|176.16|173.36|176.49|173.69|176.05|173.25|0
1693279800000|2023-08-29 03:30:00|176.05|173.25|176.27|173.47|176.27|173.47|176.05|173.25|0
1693280100000|2023-08-29 03:35:00|176.16|173.36|176.16|173.36|176.27|173.47|176.05|173.25|0
1693280400000|2023-08-29 03:40:00|176.05|173.25|176.15|173.35|176.15|173.35|175.94|173.14|0
1693280700000|2023-08-29 03:45:00|176.27|173.47|176.04|173.24|176.37|173.57|176.04|173.24|0
1693281000000|2023-08-29 03:50:00|176.15|173.35|176.48|173.68|176.48|173.68|176.15|173.35|0
1693281300000|2023-08-29 03:55:00|176.54|173.74|176.26|173.46|176.54|173.74|176.15|173.35|0
1693281600000|2023-08-29 04:00:00|176.37|173.57|176.26|173.46|176.37|173.57|176.1|173.3|0
1693281900000|2023-08-29 04:05:00|176.21|173.41|176.37|173.57|176.37|173.57|176.15|173.35|0
1693282200000|2023-08-29 04:10:00|176.42|173.62|176.37|173.57|176.48|173.68|176.37|173.57|0
1693282500000|2023-08-29 04:15:00|176.48|173.68|176.36|173.56|176.48|173.68|176.25|173.45|0
1693282800000|2023-08-29 04:20:00|176.31|173.51|176.14|173.34|176.36|173.56|176.14|173.34|0
1693283100000|2023-08-29 04:25:00|176.03|173.23|175.92|173.12|176.03|173.23|175.7|172.9|0
1693283400000|2023-08-29 04:30:00|175.98|173.18|176.03|173.23|176.14|173.34|175.92|173.12|0
1693283700000|2023-08-29 04:35:00|176.14|173.34|176.36|173.56|176.36|173.56|176.03|173.23|0
1693284000000|2023-08-29 04:40:00|176.25|173.45|176.47|173.67|176.58|173.78|176.25|173.45|0
1693284300000|2023-08-29 04:45:00|176.46|173.66|176.46|173.66|176.58|173.78|176.46|173.66|0
1693284600000|2023-08-29 04:50:00|176.35|173.55|176.46|173.66|176.46|173.66|176.35|173.55|0
1693284900000|2023-08-29 04:55:00|176.35|173.55|176.35|173.55|176.46|173.66|176.35|173.55|0
1693285200000|2023-08-29 05:00:00|176.46|173.66|176.24|173.44|176.46|173.66|176.24|173.44|0
1693285500000|2023-08-29 05:05:00|176.35|173.55|175.68|172.88|176.46|173.66|175.68|172.88|0
1693285800000|2023-08-29 05:10:00|175.79|172.99|175.24|172.44|175.79|172.99|175.02|172.22|0
1693286100000|2023-08-29 05:15:00|175.19|172.39|175.13|172.33|175.35|172.55|175.13|172.33|0
1693286400000|2023-08-29 05:20:00|175.24|172.44|174.8|172|175.24|172.44|174.69|171.89|0
1693286700000|2023-08-29 05:25:00|174.91|172.11|174.91|172.11|174.91|172.11|174.69|171.89|0
1693287000000|2023-08-29 05:30:00|174.96|172.16|174.91|172.11|175.13|172.33|174.91|172.11|0
1693287300000|2023-08-29 05:35:00|174.8|172|174.85|172.05|174.91|172.11|174.79|171.99|0
1693287600000|2023-08-29 05:40:00|174.79|171.99|175.12|172.32|175.12|172.32|174.79|171.99|0
1693287900000|2023-08-29 05:45:00|175.07|172.27|174.79|171.99|175.12|172.32|174.68|171.88|0
1693288200000|2023-08-29 05:50:00|174.9|172.1|174.79|171.99|174.9|172.1|174.68|171.88|0
1693288500000|2023-08-29 05:55:00|174.9|172.1|174.68|171.88|175.01|172.21|174.68|171.88|0
1693288800000|2023-08-29 06:00:00|174.57|171.77|174.46|171.66|174.79|171.99|174.24|171.44|0
1693289100000|2023-08-29 06:05:00|174.26|171.86|174.26|171.86|174.37|171.97|173.93|171.53|0
1693289400000|2023-08-29 06:10:00|174.15|171.75|174.8|172.4|175.02|172.62|174.04|171.64|0
1693289700000|2023-08-29 06:15:00|174.75|172.35|174.75|172.35|174.91|172.51|174.47|172.07|0
1693290000000|2023-08-29 06:20:00|174.69|172.29|174.8|172.4|174.91|172.51|174.58|172.18|0
1693290300000|2023-08-29 06:25:00|174.91|172.51|174.69|172.29|174.91|172.51|174.69|172.29|0
1693290600000|2023-08-29 06:30:00|174.8|172.4|174.58|172.18|174.8|172.4|174.36|171.96|0
1693290900000|2023-08-29 06:35:00|174.52|172.12|174.35|171.95|174.52|172.12|173.92|171.52|0
1693291200000|2023-08-29 06:40:00|174.24|171.84|174.02|171.62|174.24|171.84|173.37|170.97|0
1693291500000|2023-08-29 06:45:00|174.13|171.73|174.57|172.17|174.57|172.17|174.13|171.73|0
1693291800000|2023-08-29 06:50:00|174.68|172.28|175.23|172.83|175.34|172.94|174.57|172.17|0
1693292100000|2023-08-29 06:55:00|175.34|172.94|175.12|172.72|175.56|173.16|175.07|172.67|0
1693292400000|2023-08-29 07:00:00|175.23|172.83|174.9|172.5|175.45|173.05|174.46|172.06|0
1693292700000|2023-08-29 07:05:00|175.01|172.61|174.67|172.27|175.44|173.04|174.56|172.16|0
1693293000000|2023-08-29 07:10:00|174.78|172.38|175.11|172.71|175.44|173.04|174.73|172.33|0
1693293300000|2023-08-29 07:15:00|175.33|172.93|175|172.6|175.33|172.93|174.67|172.27|0
1693293600000|2023-08-29 07:20:00|174.89|172.49|174.01|171.61|175.22|172.82|174.01|171.61|0
1693293900000|2023-08-29 07:25:00|173.96|171.56|172.92|170.52|174.01|171.61|172.81|170.41|0
1693294200000|2023-08-29 07:30:00|173.02|170.62|172.7|170.3|173.02|170.62|172.04|169.64|0
1693294500000|2023-08-29 07:35:00|172.59|170.19|172.91|170.51|173.02|170.62|172.48|170.08|0
1693294800000|2023-08-29 07:40:00|173.24|170.84|173.68|171.28|173.89|171.49|173.02|170.62|0
1693295100000|2023-08-29 07:45:00|173.57|171.17|174.33|171.93|174.39|171.99|173.57|171.17|0
1693295400000|2023-08-29 07:50:00|174.44|172.04|177.09|174.69|177.09|174.69|174.22|171.82|0
1693295700000|2023-08-29 07:55:00|177.31|174.91|177.97|175.57|178.31|175.91|177.31|174.91|0
1693296000000|2023-08-29 08:00:00|178.2|175.8|177.53|175.13|178.31|175.91|177.08|174.68|0
1693296300000|2023-08-29 08:05:00|177.64|175.24|177.53|175.13|177.97|175.57|177.08|174.68|0
1693296600000|2023-08-29 08:10:00|177.64|175.24|178.75|176.35|178.97|176.57|177.64|175.24|0
1693296900000|2023-08-29 08:15:00|178.64|176.24|177.86|175.46|178.64|176.24|177.63|175.23|0
1693297200000|2023-08-29 08:20:00|177.97|175.57|177.41|175.01|177.97|175.57|177.08|174.68|0
1693297500000|2023-08-29 08:25:00|177.36|174.96|177.74|175.34|177.74|175.34|177.3|174.9|0
1693297800000|2023-08-29 08:30:00|177.85|175.45|176.85|174.45|177.96|175.56|176.74|174.34|0
1693298100000|2023-08-29 08:35:00|176.74|174.34|176.74|174.34|176.74|174.34|175.97|173.57|0
1693298400000|2023-08-29 08:40:00|176.85|174.45|176.63|174.23|176.96|174.56|176.41|174.01|0
1693298700000|2023-08-29 08:45:00|176.74|174.34|176.51|174.11|176.74|174.34|176.24|173.84|0
1693299000000|2023-08-29 08:50:00|176.74|174.34|177.73|175.33|178.07|175.67|176.4|174|0
1693299300000|2023-08-29 08:55:00|177.62|175.22|178.73|176.33|178.73|176.33|176.62|174.22|0
1693299600000|2023-08-29 09:00:00|178.62|176.22|177.84|175.44|178.85|176.45|177.62|175.22|0
1693299900000|2023-08-29 09:05:00|177.95|175.55|176.95|174.55|178.06|175.66|176.95|174.55|0
1693300200000|2023-08-29 09:10:00|176.84|174.44|177.06|174.66|177.12|174.72|176.62|174.22|0
1693300500000|2023-08-29 09:15:00|176.95|174.55|178.06|175.66|178.28|175.88|176.95|174.55|0
1693300800000|2023-08-29 09:20:00|178.17|175.77|177.95|175.55|178.85|176.45|177.62|175.22|0
1693301100000|2023-08-29 09:25:00|177.84|175.44|177.4|175|178.06|175.66|177.28|174.88|0
1693301400000|2023-08-29 09:30:00|177.34|174.94|177.28|174.88|177.62|175.22|177.06|174.66|0
1693301700000|2023-08-29 09:35:00|177.5|175.1|176.51|174.11|177.5|175.1|176.4|174|0
1693302000000|2023-08-29 09:40:00|176.62|174.22|176.39|173.99|176.84|174.44|176.17|173.77|0
1693302300000|2023-08-29 09:45:00|176.28|173.88|175.62|173.22|176.39|173.99|175.62|173.22|0
1693302600000|2023-08-29 09:50:00|175.73|173.33|174.96|172.56|176.06|173.66|174.96|172.56|0
1693302900000|2023-08-29 09:55:00|175.07|172.67|174.52|172.12|175.07|172.67|174.3|171.9|0
1693303200000|2023-08-29 10:00:00|174.41|172.01|174.95|172.55|175.06|172.66|174.19|171.79|0
1693303500000|2023-08-29 10:05:00|174.84|172.44|174.51|172.11|174.95|172.55|174.29|171.89|0
1693303800000|2023-08-29 10:10:00|174.46|172.06|175.39|172.99|175.72|173.32|174.46|172.06|0
1693304100000|2023-08-29 10:15:00|175.5|173.1|176.82|174.42|176.93|174.53|175.5|173.1|0
1693304400000|2023-08-29 10:20:00|176.88|174.48|175.94|173.54|177.05|174.65|175.94|173.54|0
1693304700000|2023-08-29 10:25:00|176.05|173.65|176.1|173.7|176.38|173.98|175.83|173.43|0
1693305000000|2023-08-29 10:30:00|176.05|173.65|175.82|173.42|176.27|173.87|175.49|173.09|0
1693305300000|2023-08-29 10:35:00|175.93|173.53|176.15|173.75|176.49|174.09|175.6|173.2|0
1693305600000|2023-08-29 10:40:00|176.04|173.64|176.04|173.64|176.37|173.97|175.71|173.31|0
1693305900000|2023-08-29 10:45:00|176.15|173.75|177.04|174.64|177.09|174.69|176.04|173.64|0
1693306200000|2023-08-29 10:50:00|176.92|174.52|177.14|174.74|177.48|175.08|176.92|174.52|0
1693306500000|2023-08-29 10:55:00|177.03|174.63|177.81|175.41|177.81|175.41|176.81|174.41|0
1693306800000|2023-08-29 11:00:00|177.92|175.52|177.7|175.3|178.03|175.63|177.25|174.85|0
1693307100000|2023-08-29 11:05:00|177.81|175.41|176.92|174.52|177.81|175.41|176.81|174.41|0
1693307400000|2023-08-29 11:10:00|177.03|174.63|177.36|174.96|177.47|175.07|176.53|174.13|0
1693307700000|2023-08-29 11:15:00|177.25|174.85|177.47|175.07|177.59|175.19|176.92|174.52|0
1693308000000|2023-08-29 11:20:00|177.36|174.96|177.14|174.74|177.36|174.96|176.59|174.19|0
1693308300000|2023-08-29 11:25:00|177.25|174.85|178.36|175.96|178.36|175.96|177.03|174.63|0
1693308600000|2023-08-29 11:30:00|178.14|175.74|177.58|175.18|178.14|175.74|177.36|174.96|0
1693308900000|2023-08-29 11:35:00|177.53|175.13|178.92|176.52|179.03|176.63|177.47|175.07|0
1693309200000|2023-08-29 11:40:00|178.86|176.46|178.8|176.4|178.92|176.52|178.58|176.18|0
1693309500000|2023-08-29 11:45:00|178.91|176.51|178.24|175.84|179.25|176.85|178.24|175.84|0
1693309800000|2023-08-29 11:50:00|178.35|175.95|178.35|175.95|178.8|176.4|178.24|175.84|0
1693310100000|2023-08-29 11:55:00|178.46|176.06|178.8|176.4|178.91|176.51|178.46|176.06|0
1693310400000|2023-08-29 12:00:00|178.69|176.29|178.24|175.84|178.91|176.51|178.24|175.84|0
1693310700000|2023-08-29 12:05:00|178.02|175.62|177.35|174.95|178.02|175.62|177.12|174.72|0
1693311000000|2023-08-29 12:10:00|177.23|174.83|178.12|175.72|178.35|175.95|177.01|174.61|0
1693311300000|2023-08-29 12:15:00|178.01|175.61|178.68|176.28|178.68|176.28|177.57|175.17|0
1693311600000|2023-08-29 12:20:00|178.79|176.39|179.35|176.95|179.57|177.17|178.57|176.17|0
1693311900000|2023-08-29 12:25:00|179.46|177.06|180.58|178.18|180.69|178.29|179.35|176.95|0
1693312200000|2023-08-29 12:30:00|180.69|178.29|179.57|177.17|180.92|178.52|179.35|176.95|0
1693312500000|2023-08-29 12:35:00|179.68|177.28|179.33|176.93|180.24|177.84|178.78|176.38|0
1693312800000|2023-08-29 12:40:00|179.44|177.04|178.43|176.03|179.78|177.38|178.43|176.03|0
1693313100000|2023-08-29 12:45:00|178.32|175.92|178.54|176.14|179.22|176.82|178.32|175.92|0
1693313400000|2023-08-29 12:50:00|178.43|176.03|178.43|176.03|178.65|176.25|177.54|175.14|0
1693313700000|2023-08-29 12:55:00|178.54|176.14|178.21|175.81|178.77|176.37|177.87|175.47|0
1693314000000|2023-08-29 13:00:00|178.09|175.69|178.99|176.59|178.99|176.59|177.98|175.58|0
1693314300000|2023-08-29 13:05:00|179.1|176.7|177.98|175.58|179.21|176.81|177.53|175.13|0
1693314600000|2023-08-29 13:10:00|178.09|175.69|178.98|176.58|179.32|176.92|178.09|175.69|0
1693314900000|2023-08-29 13:15:00|179.21|176.81|178.2|175.8|179.88|177.48|178.2|175.8|0
1693315200000|2023-08-29 13:20:00|178.31|175.91|177.75|175.35|178.42|176.02|177.31|174.91|0
1693315500000|2023-08-29 13:25:00|178.09|175.69|177.75|175.35|178.42|176.02|177.75|175.35|0
1693315800000|2023-08-29 13:30:00|177.7|175.3|175.97|173.57|178.42|176.02|175.97|173.57|0
1693316100000|2023-08-29 13:35:00|176.08|173.68|175.86|173.46|176.97|174.57|175.31|172.91|0
1693316400000|2023-08-29 13:40:00|176.08|173.68|174.14|171.74|178.23|175.83|172.71|170.31|0
1693316700000|2023-08-29 13:45:00|174.04|171.64|171.3|168.9|174.04|171.64|170.98|168.58|0
1693317000000|2023-08-29 13:50:00|171.2|168.8|171.75|169.35|172.61|170.21|170.65|168.25|0
1693317300000|2023-08-29 13:55:00|171.86|169.46|171.79|169.39|173.38|170.98|171.53|169.13|0
1693317600000|2023-08-29 14:00:00|170.22|167.82|166.46|164.06|170.38|167.98|166.46|164.06|0
1693317900000|2023-08-29 14:05:00|166.25|163.85|166.57|164.17|167|164.6|165.51|163.11|0
1693318200000|2023-08-29 14:10:00|166.46|164.06|165.82|163.42|168.06|165.66|165.29|162.89|0
1693318500000|2023-08-29 14:15:00|165.72|163.32|163.5|161.1|165.72|163.32|162.77|160.37|0
1693318800000|2023-08-29 14:20:00|163.39|160.99|162.34|159.94|163.81|161.41|162.24|159.84|0
1693319100000|2023-08-29 14:25:00|162.45|160.05|163.16|160.76|166.08|163.68|162.45|160.05|0
1693319400000|2023-08-29 14:30:00|163.26|160.86|160.56|158.16|163.26|160.86|160.15|157.75|0
1693319700000|2023-08-29 14:35:00|160.46|158.06|163.47|161.07|163.47|161.07|159.84|157.44|0
1693320000000|2023-08-29 14:40:00|163.37|160.97|163.78|161.38|163.99|161.59|162.53|160.13|0
1693320300000|2023-08-29 14:45:00|163.89|161.49|163.47|161.07|165.04|162.64|163.26|160.86|0
1693320600000|2023-08-29 14:50:00|163.57|161.17|164.2|161.8|164.2|161.8|161.9|159.5|0
1693320900000|2023-08-29 14:55:00|164.41|162.01|164.44|162.04|165.49|163.09|164.2|161.8|0
1693321200000|2023-08-29 15:00:00|164.54|162.14|163.91|161.51|164.75|162.35|163.49|161.09|0
1693321500000|2023-08-29 15:05:00|163.81|161.41|163.13|160.73|164.33|161.93|162.35|159.95|0
1693321800000|2023-08-29 15:10:00|163.07|160.67|161.83|159.43|163.39|160.99|161.72|159.32|0
1693322100000|2023-08-29 15:15:00|161.72|159.32|161.2|158.8|162.24|159.84|161.1|158.7|0
1693322400000|2023-08-29 15:20:00|161|158.6|160.17|157.77|161.72|159.32|159.96|157.56|0
1693322700000|2023-08-29 15:25:00|160.07|157.67|160.74|158.34|161.25|158.85|159.65|157.25|0
1693323000000|2023-08-29 15:30:00|160.63|158.23|158.99|156.59|160.63|158.23|158.89|156.49|0
1693323300000|2023-08-29 15:35:00|158.89|156.49|157.26|154.86|159.1|156.7|157.06|154.66|0
1693323600000|2023-08-29 15:40:00|157.16|154.76|156.45|154.05|157.36|154.96|156.25|153.85|0
1693323900000|2023-08-29 15:45:00|156.25|153.85|157.77|155.37|157.97|155.57|156.25|153.85|0
1693324200000|2023-08-29 15:50:00|157.67|155.27|156.95|154.55|157.77|155.37|156.35|153.95|0
1693324500000|2023-08-29 15:55:00|157.06|154.66|157.56|155.16|158.37|155.97|157.06|154.66|0
1693324800000|2023-08-29 16:00:00|157.76|155.36|157.15|154.75|157.97|155.57|156.85|154.45|0
1693325100000|2023-08-29 16:05:00|157.05|154.65|157.05|154.65|158.07|155.67|156.85|154.45|0
1693325400000|2023-08-29 16:10:00|156.95|154.55|157.56|155.16|157.56|155.16|156.65|154.25|0
1693325700000|2023-08-29 16:15:00|157.45|155.05|156.74|154.34|157.66|155.26|156.44|154.04|0
1693326000000|2023-08-29 16:20:00|156.64|154.24|155.13|152.73|156.74|154.34|154.93|152.53|0
1693326300000|2023-08-29 16:25:00|155.03|152.63|154.73|152.33|155.33|152.93|154.23|151.83|0
1693326600000|2023-08-29 16:30:00|154.63|152.23|154.63|152.23|155.33|152.93|154.43|152.03|0
1693326900000|2023-08-29 16:35:00|154.73|152.33|156.03|153.63|156.33|153.93|154.63|152.23|0
1693327200000|2023-08-29 16:40:00|155.93|153.53|156.13|153.73|156.43|154.03|155.73|153.33|0
1693327500000|2023-08-29 16:45:00|156.23|153.83|157.04|154.64|157.34|154.94|156.13|153.73|0
1693327800000|2023-08-29 16:50:00|156.94|154.54|156.43|154.03|157.75|155.35|156.33|153.93|0
1693328100000|2023-08-29 16:55:00|156.33|153.93|155.92|153.52|156.63|154.23|155.82|153.42|0
1693328400000|2023-08-29 17:00:00|155.82|153.42|154.92|152.52|156.43|154.03|154.82|152.42|0
1693328700000|2023-08-29 17:05:00|155.02|152.62|154.72|152.32|155.32|152.92|154.72|152.32|0
1693329000000|2023-08-29 17:10:00|154.62|152.22|154.92|152.52|156.12|153.72|154.62|152.22|0
1693329300000|2023-08-29 17:15:00|155.02|152.62|155.92|153.52|156.02|153.62|154.91|152.51|0
1693329600000|2023-08-29 17:20:00|156.02|153.62|154.41|152.01|156.22|153.82|154.41|152.01|0
1693329900000|2023-08-29 17:25:00|154.31|151.91|154.91|152.51|155.21|152.81|154.31|151.91|0
1693330200000|2023-08-29 17:30:00|154.81|152.41|154.51|152.11|154.91|152.51|154.41|152.01|0
1693330500000|2023-08-29 17:35:00|154.41|152.01|153.41|151.01|154.51|152.11|153.01|150.61|0
1693330800000|2023-08-29 17:40:00|153.51|151.11|153.81|151.41|154.01|151.61|153.11|150.71|0
1693331100000|2023-08-29 17:45:00|153.91|151.51|153.9|151.5|154|151.6|153.31|150.91|0
1693331400000|2023-08-29 17:50:00|154|151.6|155.5|153.1|155.91|153.51|153.5|151.1|0
1693331700000|2023-08-29 17:55:00|155.8|153.4|155.7|153.3|157.22|154.82|155.3|152.9|0
1693332000000|2023-08-29 18:00:00|155.6|153.2|155.4|153|156.2|153.8|155.1|152.7|0
1693332300000|2023-08-29 18:05:00|155.5|153.1|154.5|152.1|155.6|153.2|154.5|152.1|0
1693332600000|2023-08-29 18:10:00|154.6|152.2|155.5|153.1|155.6|153.2|154.2|151.8|0
1693332900000|2023-08-29 18:15:00|155.4|153|154.89|152.49|155.9|153.5|154.89|152.49|0
1693333200000|2023-08-29 18:20:00|154.79|152.39|155.09|152.69|155.19|152.79|153.79|151.39|0
1693333500000|2023-08-29 18:25:00|154.99|152.59|154.49|152.09|155.59|153.19|153.99|151.59|0
1693333800000|2023-08-29 18:30:00|154.59|152.19|153.79|151.39|154.69|152.29|153.69|151.29|0
1693334100000|2023-08-29 18:35:00|153.69|151.29|154.39|151.99|154.49|152.09|152.79|150.39|0
1693334400000|2023-08-29 18:40:00|154.29|151.89|153.19|150.79|154.49|152.09|152.99|150.59|0
1693334700000|2023-08-29 18:45:00|153.09|150.69|153.49|151.09|153.78|151.38|152.59|150.19|0
1693335000000|2023-08-29 18:50:00|153.59|151.19|153.98|151.58|154.48|152.08|153.09|150.69|0
1693335300000|2023-08-29 18:55:00|153.88|151.48|153.88|151.48|154.78|152.38|153.58|151.18|0
1693335600000|2023-08-29 19:00:00|153.98|151.58|153.98|151.58|155.18|152.78|153.68|151.28|0
1693335900000|2023-08-29 19:05:00|154.03|151.63|154.28|151.88|154.48|152.08|153.78|151.38|0
1693336200000|2023-08-29 19:10:00|154.18|151.78|153.28|150.88|154.58|152.18|153.28|150.88|0
1693336500000|2023-08-29 19:15:00|153.38|150.98|152.09|149.69|153.68|151.28|152.09|149.69|0
1693336800000|2023-08-29 19:20:00|152.19|149.79|151.89|149.49|152.88|150.48|151.79|149.39|0
1693337100000|2023-08-29 19:25:00|151.79|149.39|151.3|148.9|151.89|149.49|151|148.6|0
1693337400000|2023-08-29 19:30:00|151.49|149.09|153.65|151.25|154.93|152.53|151.49|149.09|0
1693337700000|2023-08-29 19:35:00|153.75|151.35|153|150.6|153.75|151.35|152.61|150.21|0
1693338000000|2023-08-29 19:40:00|152.91|150.51|151.52|149.12|153|150.6|151.43|149.03|0
1693338300000|2023-08-29 19:45:00|151.62|149.22|152.8|150.4|153.3|150.9|151.23|148.83|0
1693338600000|2023-08-29 19:50:00|152.9|150.5|153.1|150.7|153.79|151.39|152.41|150.01|0
1693338900000|2023-08-29 19:55:00|153.3|150.9|151.55|149.15|153.49|151.09|150.87|148.47|0
1693339200000|2023-08-29 20:00:00|151.75|149.35|151.26|148.86|151.75|149.35|150.96|148.56|0
1693339500000|2023-08-29 20:05:00|151.36|148.96|151.06|148.66|151.75|149.35|151.06|148.66|0
1693339800000|2023-08-29 20:10:00|150.96|148.56|150.96|148.56|151.16|148.76|150.76|148.36|0
1693340100000|2023-08-29 20:15:00|151.06|148.26|150.67|147.87|151.16|148.36|150.57|147.77|0
1693340400000|2023-08-29 20:20:00|150.76|147.96|150.86|148.06|150.86|148.06|150.67|147.87|0
1693340700000|2023-08-29 20:25:00|150.96|148.16|151.15|148.35|151.15|148.35|150.86|148.06|0
1693341000000|2023-08-29 20:30:00|151.06|148.26|151.25|148.45|151.25|148.45|150.86|148.06|0
1693341300000|2023-08-29 20:35:00|151.15|148.35|151.15|148.35|151.25|148.45|151.15|148.35|0
1693341600000|2023-08-29 20:40:00|151.25|148.45|151.25|148.45|151.25|148.45|151.05|148.25|0
1693341900000|2023-08-29 20:45:00|151.15|148.35|151.34|148.54|151.34|148.54|151.05|148.25|0
1693342200000|2023-08-29 20:50:00|151.44|148.64|151.24|148.44|151.44|148.64|151.15|148.35|0
1693342500000|2023-08-29 20:55:00|151.14|148.34|151|148.2|151.14|148.34|150.9|148.1|0
1693342800000|2023-08-29 21:00:00|150.98|148.18|151.04|148.24|151.04|148.24|150.94|148.14|0
1693343100000|2023-08-29 21:05:00|151.02|148.22|151.02|148.22|151.08|148.28|151.01|148.21|0
1693343400000|2023-08-29 21:10:00|151.01|148.21|150.95|148.15|151.04|148.24|150.95|148.15|0
1693343700000|2023-08-29 21:15:00|151.02|148.22|151.03|148.23|151.05|148.25|150.99|148.19|0
1693344000000|2023-08-29 21:20:00|151|148.2|150.97|148.17|151.03|148.23|150.87|148.07|0
1693344300000|2023-08-29 21:25:00|150.95|148.15|150.99|148.19|150.99|148.19|150.83|148.03|0
1693344600000|2023-08-29 21:30:00|150.94|148.14|150.83|148.03|150.94|148.14|150.83|148.03|0
1693344900000|2023-08-29 21:35:00|150.79|147.99|150.55|147.75|150.88|148.08|150.55|147.75|0
1693345200000|2023-08-29 21:40:00|150.51|147.71|150.59|147.79|150.59|147.79|150.51|147.71|0
1693345500000|2023-08-29 21:45:00|150.63|147.83|150.66|147.86|150.67|147.87|150.59|147.79|0
1693345800000|2023-08-29 21:50:00|150.64|147.84|150.58|147.78|150.64|147.84|150.58|147.78|0
1693346100000|2023-08-29 21:55:00|150.45|147.65|150.38|147.58|150.59|147.79|150.38|147.58|0
1693346400000|2023-08-29 22:00:00|150.88|148.08|150.44|147.64|151.22|148.42|150.1|147.3|0
1693346700000|2023-08-29 22:05:00|150.49|147.69|149.75|146.95|150.63|147.83|149.65|146.85|0
1693347000000|2023-08-29 22:10:00|149.65|146.85|150.14|147.34|150.24|147.44|149.65|146.85|0
1693347300000|2023-08-29 22:15:00|150.24|147.44|150.14|147.34|150.24|147.44|149.94|147.14|0
1693347600000|2023-08-29 22:20:00|150.04|147.24|149.74|146.94|150.04|147.24|149.74|146.94|0
1693347900000|2023-08-29 22:25:00|149.84|147.04|149.74|146.94|149.84|147.04|149.74|146.94|0
1693348200000|2023-08-29 22:30:00|149.84|147.04|149.74|146.94|149.84|147.04|149.74|146.94|0
1693348500000|2023-08-29 22:35:00|149.84|147.04|149.93|147.13|149.93|147.13|149.64|146.84|0
1693348800000|2023-08-29 22:40:00|150.03|147.23|150.32|147.52|150.42|147.62|150.03|147.23|0
1693349100000|2023-08-29 22:45:00|150.42|147.62|150.32|147.52|150.42|147.62|150.22|147.42|0
1693349400000|2023-08-29 22:50:00|150.22|147.42|150.52|147.72|150.52|147.72|150.22|147.42|0
1693349700000|2023-08-29 22:55:00|150.42|147.62|150.42|147.62|150.61|147.81|150.32|147.52|0
1693350000000|2023-08-29 23:00:00|150.32|147.52|150.12|147.32|150.51|147.71|150.12|147.32|0
1693350300000|2023-08-29 23:05:00|150.22|147.42|150.02|147.22|150.22|147.42|149.98|147.18|0
1693350600000|2023-08-29 23:10:00|150.12|147.32|150.31|147.51|150.31|147.51|150.02|147.22|0
1693350900000|2023-08-29 23:15:00|150.41|147.61|150.31|147.51|150.7|147.9|150.31|147.51|0
1693351200000|2023-08-29 23:20:00|150.41|147.61|150.41|147.61|150.51|147.71|150.31|147.51|0
1693351500000|2023-08-29 23:25:00|150.51|147.71|150.6|147.8|150.7|147.9|150.5|147.7|0
1693351800000|2023-08-29 23:30:00|150.5|147.7|150.6|147.8|150.6|147.8|150.4|147.6|0
1693352100000|2023-08-29 23:35:00|150.7|147.9|150.6|147.8|150.7|147.9|150.6|147.8|0
1693352400000|2023-08-29 23:40:00|150.7|147.9|150.5|147.7|150.7|147.9|150.4|147.6|0
1693352700000|2023-08-29 23:45:00|150.6|147.8|150.6|147.8|150.6|147.8|150.5|147.7|0
1693353000000|2023-08-29 23:50:00|150.5|147.7|150.59|147.79|150.79|147.99|150.5|147.7|0
1693353300000|2023-08-29 23:55:00|150.5|147.7|150.59|147.79|150.69|147.89|150.5|147.7|0
1693353600000|2023-08-30 00:00:00|150.49|147.69|150.79|147.99|150.88|148.08|150.4|147.6|0
1693353900000|2023-08-30 00:05:00|150.88|148.08|150.78|147.98|150.88|148.08|150.69|147.89|0
1693354200000|2023-08-30 00:10:00|150.69|147.89|150.59|147.79|150.78|147.98|150.39|147.59|0
1693354500000|2023-08-30 00:15:00|150.64|147.84|150.39|147.59|150.64|147.84|150.39|147.59|0
1693354800000|2023-08-30 00:20:00|150.29|147.49|149.7|146.9|150.29|147.49|149.51|146.71|0
1693355100000|2023-08-30 00:25:00|149.9|147.1|149.8|147|150|147.2|149.7|146.9|0
1693355400000|2023-08-30 00:30:00|149.75|146.95|150.09|147.29|150.09|147.29|149.75|146.95|0
1693355700000|2023-08-30 00:35:00|150.04|147.24|150.09|147.29|150.09|147.29|149.99|147.19|0
1693356000000|2023-08-30 00:40:00|150.19|147.39|150.67|147.87|150.77|147.97|149.6|146.8|0
1693356300000|2023-08-30 00:45:00|150.72|147.92|150.47|147.67|150.77|147.97|150.38|147.58|0
1693356600000|2023-08-30 00:50:00|150.38|147.58|150.37|147.57|150.47|147.67|150.18|147.38|0
1693356900000|2023-08-30 00:55:00|150.47|147.67|150.08|147.28|150.47|147.67|150.08|147.28|0
1693357200000|2023-08-30 01:00:00|150.18|147.38|150.57|147.77|150.57|147.77|150.08|147.28|0
1693357500000|2023-08-30 01:05:00|150.66|147.86|150.37|147.57|150.66|147.86|150.17|147.37|0
1693357800000|2023-08-30 01:10:00|150.47|147.67|150.46|147.66|150.66|147.86|150.37|147.57|0
1693358100000|2023-08-30 01:15:00|150.37|147.57|150.27|147.47|150.56|147.76|150.17|147.37|0
1693358400000|2023-08-30 01:20:00|150.22|147.42|149.97|147.17|150.46|147.66|149.97|147.17|0
1693358700000|2023-08-30 01:25:00|149.88|147.08|149.88|147.08|149.88|147.08|149.49|146.69|0
1693359000000|2023-08-30 01:30:00|149.68|146.88|150.26|147.46|150.41|147.61|149.49|146.69|0
1693359300000|2023-08-30 01:35:00|150.17|147.37|149.78|146.98|150.26|147.46|149.58|146.78|0
1693359600000|2023-08-30 01:40:00|149.77|146.97|149.87|147.07|150.16|147.36|149.68|146.88|0
1693359900000|2023-08-30 01:45:00|149.77|146.97|149.58|146.78|149.97|147.17|149.38|146.58|0
1693360200000|2023-08-30 01:50:00|149.48|146.68|149.19|146.39|149.48|146.68|149|146.2|0
1693360500000|2023-08-30 01:55:00|149.14|146.34|149.09|146.29|149.19|146.39|148.9|146.1|0
1693360800000|2023-08-30 02:00:00|148.99|146.19|148.99|146.19|149.19|146.39|148.8|146|0
1693361100000|2023-08-30 02:05:00|149.09|146.29|148.6|145.8|149.09|146.29|148.51|145.71|0
1693361400000|2023-08-30 02:10:00|148.51|145.71|148.31|145.51|148.6|145.8|148.31|145.51|0
1693361700000|2023-08-30 02:15:00|148.36|145.56|148.31|145.51|148.36|145.56|148.02|145.22|0
1693362000000|2023-08-30 02:20:00|148.41|145.61|148.6|145.8|148.69|145.89|148.41|145.61|0
1693362300000|2023-08-30 02:25:00|148.5|145.7|148.69|145.89|148.69|145.89|148.31|145.51|0
1693362600000|2023-08-30 02:30:00|148.6|145.8|148.5|145.7|148.79|145.99|148.4|145.6|0
1693362900000|2023-08-30 02:35:00|148.4|145.6|148.69|145.89|148.79|145.99|148.4|145.6|0
1693363200000|2023-08-30 02:40:00|148.74|145.94|148.69|145.89|148.98|146.18|148.69|145.89|0
1693363500000|2023-08-30 02:45:00|148.74|145.94|148.78|145.98|148.88|146.08|148.59|145.79|0
1693363800000|2023-08-30 02:50:00|148.83|146.03|148.97|146.17|149.07|146.27|148.78|145.98|0
1693364100000|2023-08-30 02:55:00|148.88|146.08|149.17|146.37|149.17|146.37|148.78|145.98|0
1693364400000|2023-08-30 03:00:00|149.07|146.27|148.87|146.07|149.17|146.37|148.78|145.98|0
1693364700000|2023-08-30 03:05:00|148.92|146.12|148.58|145.78|148.92|146.12|148.58|145.78|0
1693365000000|2023-08-30 03:10:00|148.68|145.88|148.68|145.88|148.87|146.07|148.58|145.78|0
1693365300000|2023-08-30 03:15:00|148.77|145.97|148.58|145.78|148.87|146.07|148.58|145.78|0
1693365600000|2023-08-30 03:20:00|148.68|145.88|148.77|145.97|148.77|145.97|148.58|145.78|0
1693365900000|2023-08-30 03:25:00|148.67|145.87|148.77|145.97|148.77|145.97|148.67|145.87|0
1693366200000|2023-08-30 03:30:00|148.87|146.07|148.57|145.77|148.96|146.16|148.57|145.77|0
1693366500000|2023-08-30 03:35:00|148.67|145.87|148.67|145.87|148.86|146.06|148.57|145.77|0
1693366800000|2023-08-30 03:40:00|148.57|145.77|148.67|145.87|148.86|146.06|148.57|145.77|0
1693367100000|2023-08-30 03:45:00|148.76|145.96|148.57|145.77|148.76|145.96|148.57|145.77|0
1693367400000|2023-08-30 03:50:00|148.66|145.86|148.66|145.86|148.76|145.96|148.66|145.86|0
1693367700000|2023-08-30 03:55:00|148.57|145.77|148.76|145.96|148.86|146.06|148.57|145.77|0
1693368000000|2023-08-30 04:00:00|148.85|146.05|148.95|146.15|149.14|146.34|148.85|146.05|0
1693368300000|2023-08-30 04:05:00|149.05|146.25|148.9|146.1|149.14|146.34|148.85|146.05|0
1693368600000|2023-08-30 04:10:00|148.85|146.05|148.56|145.76|148.95|146.15|148.56|145.76|0
1693368900000|2023-08-30 04:15:00|148.66|145.86|148.65|145.85|148.75|145.95|148.56|145.76|0
1693369200000|2023-08-30 04:20:00|148.75|145.95|148.65|145.85|148.75|145.95|148.65|145.85|0
1693369500000|2023-08-30 04:25:00|148.56|145.76|148.55|145.75|148.65|145.85|148.46|145.66|0
1693369800000|2023-08-30 04:30:00|148.65|145.85|149.04|146.24|149.04|146.24|148.46|145.66|0
1693370100000|2023-08-30 04:35:00|148.94|146.14|148.94|146.14|149.04|146.24|148.94|146.14|0
1693370400000|2023-08-30 04:40:00|148.84|146.04|149.23|146.43|149.28|146.48|148.84|146.04|0
1693370700000|2023-08-30 04:45:00|149.28|146.48|149.23|146.43|149.32|146.52|149.13|146.33|0
1693371000000|2023-08-30 04:50:00|149.22|146.42|149.42|146.62|149.61|146.81|149.22|146.42|0
1693371300000|2023-08-30 04:55:00|149.51|146.71|149.61|146.81|149.61|146.81|149.42|146.62|0
1693371600000|2023-08-30 05:00:00|149.51|146.71|149.41|146.61|149.51|146.71|149.22|146.42|0
1693371900000|2023-08-30 05:05:00|149.51|146.71|149.41|146.61|149.51|146.71|149.32|146.52|0
1693372200000|2023-08-30 05:10:00|149.51|146.71|149.41|146.61|149.61|146.81|149.41|146.61|0
1693372500000|2023-08-30 05:15:00|149.51|146.71|149.12|146.32|149.51|146.71|148.93|146.13|0
1693372800000|2023-08-30 05:20:00|149.21|146.41|149.41|146.61|149.41|146.61|149.02|146.22|0
1693373100000|2023-08-30 05:25:00|149.5|146.7|149.89|147.09|149.99|147.19|149.5|146.7|0
1693373400000|2023-08-30 05:30:00|149.99|147.19|150.38|147.58|150.38|147.58|149.7|146.9|0
1693373700000|2023-08-30 05:35:00|150.28|147.48|150.18|147.38|150.57|147.77|150.18|147.38|0
1693374000000|2023-08-30 05:40:00|150.08|147.28|149.98|147.18|150.18|147.38|149.69|146.89|0
1693374300000|2023-08-30 05:45:00|150.08|147.28|150.27|147.47|150.32|147.52|150.08|147.28|0
1693374600000|2023-08-30 05:50:00|150.66|147.86|150.66|147.86|151.15|148.35|150.57|147.77|0
1693374900000|2023-08-30 05:55:00|150.56|147.76|150.56|147.76|150.76|147.96|150.46|147.66|0
1693375200000|2023-08-30 06:00:00|150.46|147.66|151.24|148.44|151.34|148.54|150.46|147.66|0
1693375500000|2023-08-30 06:05:00|151.04|148.64|150.46|148.06|151.14|148.74|150.46|148.06|0
1693375800000|2023-08-30 06:10:00|150.55|148.15|150.94|148.54|150.94|148.54|150.36|147.96|0
1693376100000|2023-08-30 06:15:00|150.99|148.59|150.62|148.22|151.24|148.84|150.03|147.63|0
1693376400000|2023-08-30 06:20:00|150.52|148.12|150.71|148.31|150.81|148.41|150.42|148.02|0
1693376700000|2023-08-30 06:25:00|150.61|148.21|150.32|147.92|150.81|148.41|150.22|147.82|0
1693377000000|2023-08-30 06:30:00|150.27|147.87|150.61|148.21|150.81|148.41|150.22|147.82|0
1693377300000|2023-08-30 06:35:00|150.41|148.01|150.31|147.91|150.51|148.11|150.22|147.82|0
1693377600000|2023-08-30 06:40:00|150.22|147.82|150.61|148.21|150.7|148.3|150.22|147.82|0
1693377900000|2023-08-30 06:45:00|150.7|148.3|150.8|148.4|150.9|148.5|150.41|148.01|0
1693378200000|2023-08-30 06:50:00|150.9|148.5|151.09|148.69|151.19|148.79|150.8|148.4|0
1693378500000|2023-08-30 06:55:00|151.19|148.79|151.24|148.84|151.68|149.28|151.09|148.69|0
1693378800000|2023-08-30 07:00:00|151.29|148.89|151.19|148.79|151.48|149.08|150.31|147.91|0
1693379100000|2023-08-30 07:05:00|151.09|148.69|151.78|149.38|151.97|149.57|151.09|148.69|0
1693379400000|2023-08-30 07:10:00|151.97|149.57|151.58|149.18|152.47|150.07|151.48|149.08|0
1693379700000|2023-08-30 07:15:00|151.68|149.28|152.36|149.96|152.46|150.06|151.68|149.28|0
1693380000000|2023-08-30 07:20:00|152.46|150.06|153.35|150.95|153.65|151.25|152.46|150.06|0
1693380300000|2023-08-30 07:25:00|153.45|151.05|153.05|150.65|153.55|151.15|153.05|150.65|0
1693380600000|2023-08-30 07:30:00|153.01|150.61|152.95|150.55|153.15|150.75|152.46|150.06|0
1693380900000|2023-08-30 07:35:00|153.05|150.65|152.65|150.25|153.05|150.65|152.56|150.16|0
1693381200000|2023-08-30 07:40:00|152.75|150.35|151.96|149.56|152.85|150.45|151.92|149.52|0
1693381500000|2023-08-30 07:45:00|151.86|149.46|151.27|148.87|151.96|149.56|151.17|148.77|0
1693381800000|2023-08-30 07:50:00|151.17|148.77|151.27|148.87|151.47|149.07|150.97|148.57|0
1693382100000|2023-08-30 07:55:00|151.17|148.77|150.58|148.18|151.27|148.87|150.58|148.18|0
1693382400000|2023-08-30 08:00:00|150.48|148.08|151.46|149.06|151.56|149.16|150.39|147.99|0
1693382700000|2023-08-30 08:05:00|151.56|149.16|151.95|149.55|152.15|149.75|151.36|148.96|0
1693383000000|2023-08-30 08:10:00|152.05|149.65|152.25|149.85|153.04|150.64|151.85|149.45|0
1693383300000|2023-08-30 08:15:00|152.35|149.95|152.25|149.85|152.64|150.24|151.65|149.25|0
1693383600000|2023-08-30 08:20:00|152.34|149.94|153.03|150.63|153.13|150.73|151.95|149.55|0
1693383900000|2023-08-30 08:25:00|152.94|150.54|153.63|151.23|153.73|151.33|152.74|150.34|0
1693384200000|2023-08-30 08:30:00|153.68|151.28|152.93|150.53|153.68|151.28|152.93|150.53|0
1693384500000|2023-08-30 08:35:00|153.13|150.73|153.53|151.13|153.53|151.13|152.83|150.43|0
1693384800000|2023-08-30 08:40:00|153.43|151.03|153.13|150.73|153.43|151.03|152.93|150.53|0
1693385100000|2023-08-30 08:45:00|153.23|150.83|153.03|150.63|153.42|151.02|152.93|150.53|0
1693385400000|2023-08-30 08:50:00|152.93|150.53|153.52|151.12|153.82|151.42|152.93|150.53|0
1693385700000|2023-08-30 08:55:00|153.42|151.02|153.57|151.17|153.72|151.32|153.02|150.62|0
1693386000000|2023-08-30 09:00:00|153.67|151.27|153.52|151.12|153.67|151.27|153.17|150.77|0
1693386300000|2023-08-30 09:05:00|153.42|151.02|154.01|151.61|154.06|151.66|153.32|150.92|0
1693386600000|2023-08-30 09:10:00|154.06|151.66|154.11|151.71|154.36|151.96|153.91|151.51|0
1693386900000|2023-08-30 09:15:00|154.21|151.81|154.21|151.81|154.31|151.91|153.91|151.51|0
1693387200000|2023-08-30 09:20:00|154.16|151.76|153.61|151.21|154.21|151.81|153.31|150.91|0
1693387500000|2023-08-30 09:25:00|153.51|151.11|153.71|151.31|154.26|151.86|153.51|151.11|0
1693387800000|2023-08-30 09:30:00|153.81|151.41|154.7|152.3|154.8|152.4|153.71|151.31|0
1693388100000|2023-08-30 09:35:00|154.6|152.2|154.1|151.7|154.8|152.4|154.1|151.7|0
1693388400000|2023-08-30 09:40:00|154.2|151.8|154.6|152.2|154.9|152.5|154.2|151.8|0
1693388700000|2023-08-30 09:45:00|154.65|152.25|154.2|151.8|154.8|152.4|154.2|151.8|0
1693389000000|2023-08-30 09:50:00|154.3|151.9|153.8|151.4|154.3|151.9|153.2|150.8|0
1693389300000|2023-08-30 09:55:00|153.7|151.3|153.99|151.59|154.1|151.7|153.6|151.06|0
1693389600000|2023-08-30 10:00:00|153.9|151.5|153.3|150.9|153.99|151.59|153.2|150.8|0
1693389900000|2023-08-30 10:05:00|153.5|151.1|153.35|150.95|153.89|151.49|153.3|150.9|0
1693390200000|2023-08-30 10:10:00|153.4|151|153.1|150.7|153.4|151|153|150.6|0
1693390500000|2023-08-30 10:15:00|153|150.6|152.8|150.4|153.29|150.89|152.75|150.35|0
1693390800000|2023-08-30 10:20:00|152.7|150.3|152.8|150.4|152.89|150.49|152.5|150.1|0
1693391100000|2023-08-30 10:25:00|152.89|150.49|152.4|150|152.99|150.59|152.35|149.95|0
1693391400000|2023-08-30 10:30:00|152.3|149.9|152.5|150.1|152.69|150.29|152.2|149.8|0
1693391700000|2023-08-30 10:35:00|152.4|150|152.3|149.9|152.69|150.29|152.3|149.9|0
1693392000000|2023-08-30 10:40:00|152.39|149.99|151.7|149.3|152.39|149.99|151.41|149.01|0
1693392300000|2023-08-30 10:45:00|151.8|149.4|152.1|149.7|152.29|149.89|151.8|149.4|0
1693392600000|2023-08-30 10:50:00|152|149.6|152.19|149.79|152.19|149.79|151.8|149.4|0
1693392900000|2023-08-30 10:55:00|152.09|149.69|151.89|149.49|152.19|149.79|151.5|149.1|0
1693393200000|2023-08-30 11:00:00|152.09|149.69|152.68|150.28|152.78|150.38|151.7|149.3|0
1693393500000|2023-08-30 11:05:00|152.78|150.38|152.48|150.08|152.88|150.48|152.09|149.69|0
1693393800000|2023-08-30 11:10:00|152.38|149.98|152.38|149.98|152.58|150.18|152.28|149.88|0
1693394100000|2023-08-30 11:15:00|152.28|149.88|152.97|150.57|152.97|150.57|152.28|149.88|0
1693394400000|2023-08-30 11:20:00|152.88|150.48|152.38|149.98|153.07|150.67|151.98|149.58|0
1693394700000|2023-08-30 11:25:00|152.28|149.88|151.88|149.48|152.38|149.98|151.79|149.39|0
1693395000000|2023-08-30 11:30:00|152.08|149.68|152.18|149.78|152.48|150.08|152.08|149.68|0
1693395300000|2023-08-30 11:35:00|152.08|149.68|152.47|150.07|152.87|150.47|151.98|149.58|0
1693395600000|2023-08-30 11:40:00|152.43|150.03|152.42|150.02|152.72|150.32|152.08|149.68|0
1693395900000|2023-08-30 11:45:00|152.57|150.17|151.98|149.58|152.77|150.37|151.98|149.58|0
1693396200000|2023-08-30 11:50:00|151.88|149.48|151.97|149.57|152.17|149.77|151.88|149.48|0
1693396500000|2023-08-30 11:55:00|151.88|149.48|152.76|150.36|152.76|150.36|151.78|149.38|0
1693396800000|2023-08-30 12:00:00|152.96|150.56|152.07|149.67|153.26|150.86|151.87|149.47|0
1693397100000|2023-08-30 12:05:00|151.97|149.57|151.67|149.27|151.97|149.57|151.58|149.18|0
1693397400000|2023-08-30 12:10:00|151.58|149.18|151.57|149.17|151.58|149.18|151.18|148.78|0
1693397700000|2023-08-30 12:15:00|151.48|149.08|150.1|147.7|151.48|149.08|149.81|147.41|0
1693398000000|2023-08-30 12:20:00|150|147.6|150.88|148.48|151.57|149.17|150|147.6|0
1693398300000|2023-08-30 12:25:00|150.98|148.58|150.15|147.75|150.98|148.58|149.61|147.21|0
1693398600000|2023-08-30 12:30:00|150.44|148.04|149.05|146.65|150.64|148.24|148.06|145.66|0
1693398900000|2023-08-30 12:35:00|148.76|146.36|150.12|147.72|150.71|148.31|148.66|146.26|0
1693399200000|2023-08-30 12:40:00|150.22|147.82|150.31|147.91|150.71|148.31|149.34|146.94|0
1693399500000|2023-08-30 12:45:00|150.22|147.82|150.61|148.21|151|148.6|149.73|147.33|0
1693399800000|2023-08-30 12:50:00|150.51|148.11|150.21|147.81|150.8|148.4|149.73|147.33|0
1693400100000|2023-08-30 12:55:00|150.31|147.91|149.53|147.13|150.51|148.11|149.43|147.03|0
1693400400000|2023-08-30 13:00:00|149.63|147.23|149.9|147.5|150.99|148.59|149.53|147.13|0
1693400700000|2023-08-30 13:05:00|149.61|147.21|149.32|146.92|149.81|147.41|148.93|146.53|0
1693401000000|2023-08-30 13:10:00|149.41|147.01|149.71|147.31|150.1|147.7|149.12|146.72|0
1693401300000|2023-08-30 13:15:00|149.8|147.4|150.39|147.99|150.78|148.38|149.61|147.21|0
1693401600000|2023-08-30 13:20:00|150.48|148.08|150.19|147.79|150.68|148.28|149.99|147.59|0
1693401900000|2023-08-30 13:25:00|150.09|147.69|149.7|147.3|150.38|147.98|149.51|147.11|0
1693402200000|2023-08-30 13:30:00|149.9|147.5|147.28|144.88|149.9|147.5|146.7|144.3|0
1693402500000|2023-08-30 13:35:00|147.08|144.68|148.5|146.1|150.09|147.69|146.79|144.39|0
1693402800000|2023-08-30 13:40:00|148.79|146.39|148.99|146.59|150.54|148.14|148.31|145.91|0
1693403100000|2023-08-30 13:45:00|148.89|146.49|147.44|145.04|148.99|146.59|146.48|144.08|0
1693403400000|2023-08-30 13:50:00|147.15|144.75|144.39|141.99|147.25|144.85|144.29|141.89|0
1693403700000|2023-08-30 13:55:00|144.48|142.08|144.01|141.61|145.33|142.93|143.53|141.13|0
1693404000000|2023-08-30 14:00:00|144.1|141.7|144.19|141.79|144.38|141.98|142.97|140.57|0
1693404300000|2023-08-30 14:05:00|144.1|141.7|144.7|142.3|144.8|142.4|140.11|137.71|0
1693404600000|2023-08-30 14:10:00|144.61|142.21|143.57|141.17|144.99|142.59|143.19|140.79|0
1693404900000|2023-08-30 14:15:00|143.48|141.08|146.33|143.93|146.52|144.12|143.38|140.98|0
1693405200000|2023-08-30 14:20:00|146.24|143.84|149.41|147.01|149.7|147.3|146.24|143.84|0
1693405500000|2023-08-30 14:25:00|149.51|147.11|151.66|149.26|153.43|151.03|149.41|147.01|0
1693405800000|2023-08-30 14:30:00|151.56|149.16|148.25|145.85|151.56|149.16|148.05|145.65|0
1693406100000|2023-08-30 14:35:00|148.15|145.75|148.79|146.39|150.44|148.04|147.03|144.63|0
1693406400000|2023-08-30 14:40:00|148.88|146.48|148.98|146.58|150.15|147.75|148.3|145.9|0
1693406700000|2023-08-30 14:45:00|148.88|146.48|149.17|146.77|149.66|147.26|148.01|145.61|0
1693407000000|2023-08-30 14:50:00|149.07|146.67|148.18|145.78|149.75|147.35|147.82|145.42|0
1693407300000|2023-08-30 14:55:00|148.27|145.87|147.02|144.62|148.66|146.26|146.74|144.34|0
1693407600000|2023-08-30 15:00:00|146.83|144.43|149.43|147.03|150.21|147.81|146.83|144.43|0
1693407900000|2023-08-30 15:05:00|149.33|146.93|148.36|145.96|149.33|146.93|147.4|145|0
1693408200000|2023-08-30 15:10:00|148.27|145.87|147.58|145.18|148.46|146.06|147.39|144.99|0
1693408500000|2023-08-30 15:15:00|147.49|145.09|147.2|144.8|148.16|145.76|146.91|144.51|0
1693408800000|2023-08-30 15:20:00|147.1|144.7|147.48|145.08|147.96|145.56|146.81|144.41|0
1693409100000|2023-08-30 15:25:00|147.39|144.99|147|144.6|148.73|146.33|146.91|144.51|0
1693409400000|2023-08-30 15:30:00|147.1|144.7|146.43|144.03|147.84|145.44|146.33|143.93|0
1693409700000|2023-08-30 15:35:00|146.24|143.84|145.09|142.69|146.43|144.03|144.52|142.12|0
1693410000000|2023-08-30 15:40:00|145|142.6|145.09|142.69|145.28|142.88|144.52|142.12|0
1693410300000|2023-08-30 15:45:00|145|142.6|145.75|143.35|145.94|143.54|144.9|142.5|0
1693410600000|2023-08-30 15:50:00|145.66|143.26|145.75|143.35|146.71|144.31|145.37|142.97|0
1693410900000|2023-08-30 15:55:00|145.94|143.54|144.8|142.4|145.94|143.54|144.8|142.4|0
1693411200000|2023-08-30 16:00:00|145.09|142.69|145.08|142.68|145.94|143.54|144.8|142.4|0
1693411500000|2023-08-30 16:05:00|145.18|142.78|144.8|142.4|145.46|143.06|144.8|142.4|0
1693411800000|2023-08-30 16:10:00|144.89|142.49|144.99|142.59|145.84|143.44|144.89|142.49|0
1693412100000|2023-08-30 16:15:00|144.89|142.49|143.85|141.45|145.17|142.77|143.38|140.98|0
1693412400000|2023-08-30 16:20:00|143.75|141.35|144.32|141.92|144.51|142.11|143.66|141.26|0
1693412700000|2023-08-30 16:25:00|144.41|142.01|143.94|141.54|144.51|142.11|143.75|141.35|0
1693413000000|2023-08-30 16:30:00|143.75|141.35|143.09|140.69|143.85|141.45|143|140.6|0
1693413300000|2023-08-30 16:35:00|143.19|140.79|144.41|142.01|145.17|142.77|143|140.6|0
1693413600000|2023-08-30 16:40:00|144.31|141.91|143.46|141.06|144.5|142.1|143.28|140.88|0
1693413900000|2023-08-30 16:45:00|143.37|140.97|143.56|141.16|143.84|141.44|142.62|140.22|0
1693414200000|2023-08-30 16:50:00|143.74|141.34|144.69|142.29|144.78|142.38|143.37|140.97|0
1693414500000|2023-08-30 16:55:00|144.59|142.19|143.46|141.06|144.69|142.29|143.46|141.06|0
1693414800000|2023-08-30 17:00:00|143.55|141.15|143.65|141.25|144.21|141.81|143.36|140.96|0
1693415100000|2023-08-30 17:05:00|143.74|141.34|144.3|141.9|144.4|142|143.65|141.25|0
1693415400000|2023-08-30 17:10:00|144.21|141.81|144.02|141.62|144.3|141.9|143.55|141.15|0
1693415700000|2023-08-30 17:15:00|144.11|141.71|144.21|141.81|144.87|142.47|143.92|141.52|0
1693416000000|2023-08-30 17:20:00|144.11|141.71|144.68|142.28|144.68|142.28|143.92|141.52|0
1693416300000|2023-08-30 17:25:00|144.77|142.37|145.34|142.94|145.34|142.94|144.2|141.8|0
1693416600000|2023-08-30 17:30:00|145.24|142.84|144.01|141.61|145.34|142.94|143.73|141.33|0
1693416900000|2023-08-30 17:35:00|143.92|141.52|143.82|141.42|144.58|142.18|143.54|141.14|0
1693417200000|2023-08-30 17:40:00|143.92|141.52|144.1|141.7|145.49|143.09|143.82|141.42|0
1693417500000|2023-08-30 17:45:00|142.81|140.41|144.12|141.72|144.49|142.09|142.71|140.31|0
1693417800000|2023-08-30 17:50:00|144.21|141.81|145.82|143.42|146.02|143.62|144.21|141.81|0
1693418100000|2023-08-30 17:55:00|145.73|143.33|145.35|142.95|146.88|144.48|145.16|142.76|0
1693418400000|2023-08-30 18:00:00|145.44|143.04|146.2|143.8|146.59|144.19|144.97|142.57|0
1693418700000|2023-08-30 18:05:00|146.01|143.61|147.07|144.67|147.45|145.05|145.92|143.52|0
1693419000000|2023-08-30 18:10:00|147.16|144.76|145.72|143.32|147.84|145.44|145.72|143.32|0
1693419300000|2023-08-30 18:15:00|145.82|143.42|146.2|143.8|147.16|144.76|145.24|142.84|0
1693419600000|2023-08-30 18:20:00|146.1|143.7|146.58|144.18|146.77|144.37|145.91|143.51|0
1693419900000|2023-08-30 18:25:00|146.68|144.28|147.64|145.24|148.02|145.62|146.58|144.18|0
1693420200000|2023-08-30 18:30:00|147.73|145.33|146.29|143.89|147.83|145.43|146.19|143.79|0
1693420500000|2023-08-30 18:35:00|146.38|143.98|145.81|143.41|146.67|144.27|145.24|142.84|0
1693420800000|2023-08-30 18:40:00|145.71|143.31|144|141.6|145.71|143.31|143.91|141.51|0
1693421100000|2023-08-30 18:45:00|144.1|141.7|144.57|142.17|144.76|142.36|143.43|141.03|0
1693421400000|2023-08-30 18:50:00|144.47|142.07|144.38|141.98|144.66|142.26|143.81|141.41|0
1693421700000|2023-08-30 18:55:00|144.47|142.07|143.81|141.41|144.47|142.07|143.71|141.31|0
1693422000000|2023-08-30 19:00:00|143.71|141.31|143.05|140.65|143.9|141.5|142.96|140.56|0
1693422300000|2023-08-30 19:05:00|142.96|140.56|143.62|141.22|143.71|141.31|142.86|140.46|0
1693422600000|2023-08-30 19:10:00|143.71|141.31|143.42|141.02|143.9|141.5|143.05|140.65|0
1693422900000|2023-08-30 19:15:00|143.33|140.93|143.9|141.5|144.27|141.87|143.33|140.93|0
1693423200000|2023-08-30 19:20:00|143.99|141.59|144.27|141.87|145.13|142.73|143.9|141.5|0
1693423500000|2023-08-30 19:25:00|144.37|141.97|144.65|142.25|145.13|142.73|144.37|141.97|0
1693423800000|2023-08-30 19:30:00|144.55|142.15|144.84|142.44|145.31|142.91|144.36|141.96|0
1693424100000|2023-08-30 19:35:00|144.74|142.34|144.74|142.34|145.03|142.63|143.89|141.49|0
1693424400000|2023-08-30 19:40:00|144.84|142.44|144.19|141.79|145.12|142.72|144.09|141.69|0
1693424700000|2023-08-30 19:45:00|144.28|141.88|144.33|141.93|144.66|142.26|143.05|140.65|0
1693425000000|2023-08-30 19:50:00|144.47|142.07|145.04|142.64|145.23|142.83|144.09|141.69|0
1693425300000|2023-08-30 19:55:00|144.66|142.26|143.61|141.21|145.13|142.73|143.14|140.74|0
1693425600000|2023-08-30 20:00:00|143.99|141.59|143.8|141.4|143.99|141.59|143.42|141.02|0
1693425900000|2023-08-30 20:05:00|143.9|141.5|142.95|140.55|143.9|141.5|142.95|140.55|0
1693426200000|2023-08-30 20:10:00|143.04|140.64|142.85|140.45|143.23|140.83|142.85|140.45|0
1693426500000|2023-08-30 20:15:00|143.24|140.44|143.14|140.34|143.24|140.44|143.05|140.25|0
1693426800000|2023-08-30 20:20:00|143.05|140.25|143.05|140.25|143.14|140.34|143.05|140.25|0
1693427100000|2023-08-30 20:25:00|142.95|140.15|142.76|139.96|143.05|140.25|142.76|139.96|0
1693427400000|2023-08-30 20:30:00|142.86|140.06|142.76|139.96|142.86|140.06|142.67|139.87|0
1693427700000|2023-08-30 20:35:00|142.67|139.87|142.48|139.68|142.67|139.87|142.48|139.68|0
1693428000000|2023-08-30 20:40:00|142.57|139.77|142.95|140.15|143.04|140.24|142.57|139.77|0
1693428300000|2023-08-30 20:45:00|143.04|140.24|142.85|140.05|143.04|140.24|142.85|140.05|0
1693428900000|2023-08-30 20:55:00|142.76|139.96|142.71|139.91|142.8|140|142.57|139.77|0
1693429200000|2023-08-30 21:00:00|142.69|139.89|142.77|139.97|142.9|140.1|142.69|139.89|0
1693429500000|2023-08-30 21:05:00|142.73|139.93|142.67|139.87|142.77|139.97|142.67|139.87|0
1693429800000|2023-08-30 21:10:00|142.62|139.82|142.54|139.74|142.67|139.87|142.54|139.74|0
1693430100000|2023-08-30 21:15:00|142.58|139.78|142.52|139.72|142.59|139.79|142.52|139.72|0
1693430400000|2023-08-30 21:20:00|142.51|139.71|142.59|139.79|142.6|139.8|142.51|139.71|0
1693430700000|2023-08-30 21:25:00|142.6|139.8|142.59|139.79|142.63|139.83|142.56|139.76|0
1693431000000|2023-08-30 21:30:00|142.58|139.78|142.57|139.77|142.58|139.78|142.57|139.77|0
1693431300000|2023-08-30 21:35:00|142.58|139.78|142.57|139.77|142.6|139.8|142.57|139.77|0
1693431600000|2023-08-30 21:40:00|142.58|139.78|142.61|139.81|142.61|139.81|142.58|139.78|0
1693431900000|2023-08-30 21:45:00|142.62|139.82|142.61|139.81|142.62|139.82|142.58|139.78|0
1693432200000|2023-08-30 21:50:00|142.62|139.82|142.7|139.9|142.7|139.9|142.62|139.82|0
1693432500000|2023-08-30 21:55:00|142.73|139.93|142.56|139.76|142.73|139.93|142.56|139.76|0
1693432800000|2023-08-30 22:00:00|142.78|139.98|143.2|140.4|143.25|140.45|142.78|139.98|0
1693433100000|2023-08-30 22:05:00|143.11|140.31|143.01|140.21|143.2|140.4|143.01|140.21|0
1693433400000|2023-08-30 22:10:00|142.92|140.12|143.2|140.4|143.2|140.4|142.92|140.12|0
1693433700000|2023-08-30 22:15:00|143.1|140.3|143.01|140.21|143.1|140.3|143.01|140.21|0
1693434000000|2023-08-30 22:20:00|143.1|140.3|143.1|140.3|143.1|140.3|143.1|140.3|0
1693434300000|2023-08-30 22:25:00|143.01|140.21|143.1|140.3|143.1|140.3|143.01|140.21|0
1693434900000|2023-08-30 22:35:00|143.19|140.39|143|140.2|143.19|140.39|143|140.2|0
1693435200000|2023-08-30 22:40:00|143.1|140.3|143.1|140.3|143.19|140.39|143|140.2|0
1693435500000|2023-08-30 22:45:00|143.09|140.29|143.28|140.48|143.28|140.48|143.09|140.29|0
1693435800000|2023-08-30 22:50:00|143.19|140.39|143.28|140.48|143.28|140.48|143.19|140.39|0
1693436100000|2023-08-30 22:55:00|143.19|140.39|143.37|140.57|143.37|140.57|143.19|140.39|0
1693436400000|2023-08-30 23:00:00|143.28|140.48|143.37|140.57|143.37|140.57|143.28|140.48|0
1693436700000|2023-08-30 23:05:00|143.28|140.48|143.28|140.48|143.37|140.57|143.28|140.48|0
1693437000000|2023-08-30 23:10:00|143.27|140.47|143.37|140.57|143.37|140.57|143.27|140.47|0
1693437300000|2023-08-30 23:15:00|143.46|140.66|143.37|140.57|143.46|140.66|143.37|140.57|0
1693437600000|2023-08-30 23:20:00|143.27|140.47|143.27|140.47|143.36|140.56|143.27|140.47|0
1693437900000|2023-08-30 23:25:00|143.36|140.56|143.36|140.56|143.36|140.56|143.36|140.56|0
1693438200000|2023-08-30 23:30:00|143.46|140.66|143.46|140.66|143.55|140.75|143.46|140.66|0
1693438500000|2023-08-30 23:35:00|143.45|140.65|143.45|140.65|143.45|140.65|143.45|140.65|0
1693438800000|2023-08-30 23:40:00|143.55|140.75|143.64|140.84|143.74|140.94|143.55|140.75|0
1693439100000|2023-08-30 23:45:00|143.55|140.75|143.45|140.65|143.6|140.8|143.36|140.56|0
1693439400000|2023-08-30 23:50:00|143.55|140.75|143.73|140.93|143.73|140.93|143.54|140.74|0
1693439700000|2023-08-30 23:55:00|143.69|140.89|143.54|140.74|143.73|140.93|143.54|140.74|0
1693440000000|2023-08-31 00:00:00|143.45|140.65|143.26|140.46|143.45|140.65|143.16|140.36|0
1693440300000|2023-08-31 00:05:00|143.16|140.36|143.07|140.27|143.35|140.55|143.07|140.27|0
1693440600000|2023-08-31 00:10:00|142.97|140.17|143.16|140.36|143.25|140.45|142.97|140.17|0
1693440900000|2023-08-31 00:15:00|143.06|140.26|142.87|140.07|143.16|140.36|142.69|139.89|0
1693441200000|2023-08-31 00:20:00|142.78|139.98|142.5|139.7|142.78|139.98|142.5|139.7|0
1693441500000|2023-08-31 00:25:00|142.4|139.6|142.4|139.6|142.5|139.7|142.21|139.41|0
1693441800000|2023-08-31 00:30:00|142.45|139.65|142.77|139.97|142.78|139.98|142.4|139.6|0
1693442100000|2023-08-31 00:35:00|142.87|140.07|143.15|140.35|143.25|140.45|142.87|140.07|0
1693442400000|2023-08-31 00:40:00|143.24|140.44|142.96|140.16|143.24|140.44|142.87|140.07|0
1693442700000|2023-08-31 00:45:00|143.05|140.25|143.05|140.25|143.15|140.35|142.96|140.16|0
1693443000000|2023-08-31 00:50:00|143.15|140.35|142.96|140.16|143.15|140.35|142.96|140.16|0
1693443300000|2023-08-31 00:55:00|143.05|140.25|143.33|140.53|143.52|140.72|142.96|140.16|0
1693443600000|2023-08-31 01:00:00|143.24|140.44|143.43|140.63|143.43|140.63|143.24|140.44|0
1693443900000|2023-08-31 01:05:00|143.42|140.62|143.33|140.53|143.52|140.72|143.33|140.53|0
1693444200000|2023-08-31 01:10:00|143.23|140.43|143.23|140.43|143.33|140.53|143.23|140.43|0
1693444500000|2023-08-31 01:15:00|143.33|140.53|142.85|140.05|143.33|140.53|142.85|140.05|0
1693444800000|2023-08-31 01:20:00|142.76|139.96|143.04|140.24|143.04|140.24|142.76|139.96|0
1693445100000|2023-08-31 01:25:00|143.14|140.34|143.13|140.33|143.14|140.34|143.04|140.24|0
1693445400000|2023-08-31 01:30:00|143.04|140.24|142.47|139.67|143.04|140.24|142.38|139.58|0
1693445700000|2023-08-31 01:35:00|142.38|139.58|142.85|140.05|142.85|140.05|142.38|139.58|0
1693446000000|2023-08-31 01:40:00|142.94|140.14|142.66|139.86|143.03|140.23|142.66|139.86|0
1693446300000|2023-08-31 01:45:00|142.75|139.95|142.75|139.95|142.84|140.04|142.56|139.76|0
1693446600000|2023-08-31 01:50:00|142.66|139.86|142.65|139.85|142.84|140.04|142.56|139.76|0
1693446900000|2023-08-31 01:55:00|142.56|139.76|142.84|140.04|142.94|140.14|142.56|139.76|0
1693447200000|2023-08-31 02:00:00|142.75|139.95|142.56|139.76|142.84|140.04|142.56|139.76|0
1693447500000|2023-08-31 02:05:00|142.65|139.85|142.84|140.04|142.84|140.04|142.65|139.85|0
1693447800000|2023-08-31 02:10:00|142.74|139.94|142.74|139.94|142.84|140.04|142.65|139.85|0
1693448100000|2023-08-31 02:15:00|142.65|139.85|142.08|139.28|142.65|139.85|142.08|139.28|0
1693448400000|2023-08-31 02:20:00|142.18|139.38|141.52|138.72|142.18|139.38|141.33|138.53|0
1693448700000|2023-08-31 02:25:00|141.61|138.81|141.98|139.18|141.98|139.18|141.52|138.72|0
1693449000000|2023-08-31 02:30:00|142.08|139.28|141.89|139.09|142.08|139.28|141.89|139.09|0
1693449300000|2023-08-31 02:35:00|141.79|138.99|141.89|139.09|141.98|139.18|141.79|138.99|0
1693449600000|2023-08-31 02:40:00|141.98|139.18|141.98|139.18|141.98|139.18|141.89|139.09|0
1693449900000|2023-08-31 02:45:00|142.07|139.27|142.35|139.55|142.35|139.55|142.07|139.27|0
1693450200000|2023-08-31 02:50:00|142.26|139.46|142.63|139.83|142.63|139.83|142.26|139.46|0
1693450500000|2023-08-31 02:55:00|142.73|139.93|142.82|140.02|142.82|140.02|142.54|139.74|0
1693450800000|2023-08-31 03:00:00|142.73|139.93|142.63|139.83|143.15|140.35|142.54|139.74|0
1693451100000|2023-08-31 03:05:00|142.54|139.74|142.63|139.83|142.82|140.02|142.53|139.73|0
1693451400000|2023-08-31 03:10:00|142.53|139.73|142.72|139.92|142.72|139.92|142.44|139.64|0
1693451700000|2023-08-31 03:15:00|142.63|139.83|142.62|139.82|142.91|140.11|142.53|139.73|0
1693452000000|2023-08-31 03:20:00|142.72|139.92|142.91|140.11|143|140.2|142.72|139.92|0
1693452300000|2023-08-31 03:25:00|142.81|140.01|142.81|140.01|142.91|140.11|142.72|139.92|0
1693452600000|2023-08-31 03:30:00|142.72|139.92|142.71|139.91|142.81|140.01|142.62|139.82|0
1693452900000|2023-08-31 03:35:00|142.62|139.82|142.52|139.72|142.62|139.82|142.43|139.63|0
1693453200000|2023-08-31 03:40:00|142.43|139.63|142.33|139.53|142.52|139.72|142.33|139.53|0
1693453500000|2023-08-31 03:45:00|142.24|139.44|142.43|139.63|142.52|139.72|142.24|139.44|0
1693453800000|2023-08-31 03:50:00|142.33|139.53|142.42|139.62|142.43|139.63|142.05|139.25|0
1693454100000|2023-08-31 03:55:00|142.52|139.72|142.52|139.72|142.61|139.81|142.42|139.62|0
1693454400000|2023-08-31 04:00:00|142.42|139.62|142.28|139.48|142.52|139.72|142.23|139.43|0
1693454700000|2023-08-31 04:05:00|142.33|139.53|142.14|139.34|142.42|139.62|142.14|139.34|0
1693455000000|2023-08-31 04:10:00|142.04|139.24|142.14|139.34|142.14|139.34|142.04|139.24|0
1693455300000|2023-08-31 04:15:00|142.04|139.24|141.95|139.15|142.14|139.34|141.85|139.05|0
1693455600000|2023-08-31 04:20:00|141.85|139.05|141.94|139.14|142.13|139.33|141.85|139.05|0
1693455900000|2023-08-31 04:25:00|142.04|139.24|142.13|139.33|142.23|139.43|142.04|139.24|0
1693456200000|2023-08-31 04:30:00|142.04|139.24|141.85|139.05|142.04|139.24|141.85|139.05|0
1693456500000|2023-08-31 04:35:00|141.94|139.14|142.03|139.23|142.13|139.33|141.75|138.95|0
1693456800000|2023-08-31 04:40:00|142.13|139.33|142.31|139.51|142.31|139.51|142.03|139.23|0
1693457100000|2023-08-31 04:45:00|142.41|139.61|142.31|139.51|142.41|139.61|142.22|139.42|0
1693457400000|2023-08-31 04:50:00|142.41|139.61|142.5|139.7|142.5|139.7|142.4|139.6|0
1693457700000|2023-08-31 04:55:00|142.4|139.6|142.5|139.7|142.5|139.7|142.4|139.6|0
1693458000000|2023-08-31 05:00:00|142.59|139.79|142.59|139.79|142.78|139.98|142.5|139.7|0
1693458300000|2023-08-31 05:05:00|142.49|139.69|142.59|139.79|142.59|139.79|142.4|139.6|0
1693458600000|2023-08-31 05:10:00|142.68|139.88|142.49|139.69|142.68|139.88|142.49|139.69|0
1693458900000|2023-08-31 05:15:00|142.59|139.79|142.96|140.16|143.06|140.26|142.59|139.79|0
1693459200000|2023-08-31 05:20:00|142.87|140.07|143.24|140.44|143.72|140.92|142.77|139.97|0
1693459500000|2023-08-31 05:25:00|143.34|140.54|143.34|140.54|143.43|140.63|143.24|140.44|0
1693459800000|2023-08-31 05:30:00|143.43|140.63|143.33|140.53|143.52|140.72|143.24|140.44|0
1693460100000|2023-08-31 05:35:00|143.24|140.44|143.24|140.44|143.33|140.53|142.96|140.16|0
1693460400000|2023-08-31 05:40:00|143.14|140.34|143.14|140.34|143.33|140.53|143.05|140.25|0
1693460700000|2023-08-31 05:45:00|143.05|140.25|142.57|139.77|143.14|140.34|142.48|139.68|0
1693461000000|2023-08-31 05:50:00|142.67|139.87|142.67|139.87|142.86|140.06|142.67|139.87|0
1693461300000|2023-08-31 05:55:00|142.76|139.96|142.38|139.58|142.76|139.96|142.38|139.58|0
1693461600000|2023-08-31 06:00:00|142.29|139.49|142.76|139.96|142.85|140.05|142.1|139.3|0
1693461900000|2023-08-31 06:05:00|142.56|140.16|142.93|140.53|143.03|140.63|142.56|140.16|0
1693462200000|2023-08-31 06:10:00|143.03|140.63|142.84|140.44|143.31|140.91|142.84|140.44|0
1693462500000|2023-08-31 06:15:00|142.93|140.53|142.36|139.96|142.93|140.53|142.27|139.87|0
1693462800000|2023-08-31 06:20:00|142.27|139.87|142.36|139.96|142.46|140.06|142.08|139.68|0
1693463100000|2023-08-31 06:25:00|142.27|139.87|142.64|140.24|142.74|140.34|142.17|139.77|0
1693463400000|2023-08-31 06:30:00|142.74|140.34|142.36|139.96|142.93|140.53|142.36|139.96|0
1693463700000|2023-08-31 06:35:00|142.45|140.05|142.17|139.77|142.45|140.05|142.17|139.77|0
1693464000000|2023-08-31 06:40:00|142.26|139.86|142.64|140.24|142.64|140.24|142.26|139.86|0
1693464300000|2023-08-31 06:45:00|142.83|140.43|142.35|139.95|143.02|140.62|142.35|139.95|0
1693464600000|2023-08-31 06:50:00|142.45|140.05|143.11|140.71|143.11|140.71|142.45|140.05|0
1693464900000|2023-08-31 06:55:00|143.2|140.8|143.01|140.61|143.3|140.9|142.82|140.42|0
1693465200000|2023-08-31 07:00:00|143.1|140.7|142.82|140.42|143.1|140.7|141.69|139.29|0
1693465500000|2023-08-31 07:05:00|142.91|140.51|142.44|140.04|143.48|141.08|142.16|139.76|0
1693465800000|2023-08-31 07:10:00|142.54|140.14|142.91|140.51|143.1|140.7|142.49|140.09|0
1693466100000|2023-08-31 07:15:00|143.05|140.65|142.44|140.04|143.29|140.89|142.25|139.85|0
1693466400000|2023-08-31 07:20:00|142.34|139.94|142.53|140.13|142.91|140.51|142.34|139.94|0
1693466700000|2023-08-31 07:25:00|142.34|139.94|141.96|139.56|142.44|140.04|141.87|139.47|0
1693467000000|2023-08-31 07:30:00|141.87|139.47|141.49|139.09|141.96|139.56|141.31|138.91|0
1693467300000|2023-08-31 07:35:00|141.59|139.19|141.3|138.9|141.59|139.19|141.21|138.81|0
1693467600000|2023-08-31 07:40:00|141.4|139|144.17|141.77|144.45|142.05|141.3|138.9|0
1693467900000|2023-08-31 07:45:00|144.07|141.67|143.88|141.48|144.17|141.77|143.79|141.39|0
1693468200000|2023-08-31 07:50:00|143.98|141.58|143.79|141.39|144.07|141.67|143.79|141.39|0
1693468500000|2023-08-31 07:55:00|143.69|141.29|141.57|139.17|143.98|141.58|141.29|138.89|0
1693468800000|2023-08-31 08:00:00|141.66|139.26|142.32|139.92|142.6|140.2|141.57|139.17|0
1693469100000|2023-08-31 08:05:00|142.22|139.82|142.03|139.63|142.41|140.01|141.75|139.35|0
1693469400000|2023-08-31 08:10:00|141.94|139.54|141.56|139.16|141.94|139.54|141.56|139.16|0
1693469700000|2023-08-31 08:15:00|141.66|139.26|142.12|139.72|142.41|140.01|141.66|139.26|0
1693470000000|2023-08-31 08:20:00|142.22|139.82|142.59|140.19|142.69|140.29|142.22|139.82|0
1693470300000|2023-08-31 08:25:00|142.5|140.1|142.21|139.81|142.69|140.29|142.21|139.81|0
1693470600000|2023-08-31 08:30:00|142.31|139.91|142.4|140|142.49|140.09|141.84|139.44|0
1693470900000|2023-08-31 08:35:00|142.31|139.91|142.21|139.81|142.78|140.38|142.12|139.72|0
1693471200000|2023-08-31 08:40:00|142.12|139.72|142.21|139.81|142.4|140|142.12|139.72|0
1693471500000|2023-08-31 08:45:00|142.16|139.76|142.02|139.62|142.3|139.9|141.83|139.43|0
1693471800000|2023-08-31 08:50:00|142.11|139.71|142.11|139.71|142.3|139.9|142.02|139.62|0
1693472100000|2023-08-31 08:55:00|142.02|139.62|141.83|139.43|142.02|139.62|141.74|139.34|0
1693472400000|2023-08-31 09:00:00|141.74|139.34|143.14|140.74|143.24|140.84|141.55|139.15|0
1693472700000|2023-08-31 09:05:00|142.86|140.46|143.9|141.5|143.9|141.5|142.58|140.18|0
1693473000000|2023-08-31 09:10:00|143.8|141.4|143.42|141.02|144.37|141.97|143.42|141.02|0
1693473300000|2023-08-31 09:15:00|143.52|141.12|143.23|140.83|143.89|141.49|142.95|140.55|0
1693473600000|2023-08-31 09:20:00|143.14|140.74|143.51|141.11|143.7|141.3|143.04|140.64|0
1693473900000|2023-08-31 09:25:00|143.42|141.02|143.42|141.02|143.61|141.21|143.23|140.83|0
1693474200000|2023-08-31 09:30:00|143.23|140.83|143.6|141.2|143.6|141.2|143.23|140.83|0
1693474500000|2023-08-31 09:35:00|143.51|141.11|143.7|141.3|143.79|141.39|143.41|141.01|0
1693474800000|2023-08-31 09:40:00|143.6|141.2|143.6|141.2|143.6|141.2|143.13|140.73|0
1693475100000|2023-08-31 09:45:00|143.51|141.11|143.79|141.39|143.98|141.58|143.22|140.82|0
1693475400000|2023-08-31 09:50:00|143.69|141.29|143.88|141.48|143.88|141.48|143.69|141.29|0
1693475700000|2023-08-31 09:55:00|143.98|141.58|143.79|141.39|144.45|142.05|143.79|141.39|0
1693476000000|2023-08-31 10:00:00|143.69|141.29|142.56|140.16|143.79|141.39|142.56|140.16|0
1693476300000|2023-08-31 10:05:00|142.46|140.06|142.65|140.25|142.74|140.34|142.46|140.06|0
1693476600000|2023-08-31 10:10:00|142.74|140.34|142.74|140.34|142.84|140.44|142.55|140.15|0
1693476900000|2023-08-31 10:15:00|142.65|140.25|142.46|140.06|142.84|140.44|142.36|139.96|0
1693477200000|2023-08-31 10:20:00|142.36|139.96|142.55|140.15|142.65|140.25|142.36|139.96|0
1693477500000|2023-08-31 10:25:00|142.64|140.24|142.36|139.96|142.64|140.24|142.27|139.87|0
1693477800000|2023-08-31 10:30:00|142.45|140.05|142.27|139.87|142.64|140.24|142.27|139.87|0
1693478100000|2023-08-31 10:35:00|142.36|139.96|142.36|139.96|142.55|140.15|142.26|139.86|0
1693478400000|2023-08-31 10:40:00|142.45|140.05|142.92|140.52|143.11|140.71|142.26|139.86|0
1693478700000|2023-08-31 10:45:00|143.01|140.61|142.82|140.42|143.2|140.8|142.82|140.42|0
1693479000000|2023-08-31 10:50:00|142.92|140.52|143.2|140.8|143.2|140.8|142.82|140.42|0
1693479300000|2023-08-31 10:55:00|143.1|140.7|143.01|140.61|143.1|140.7|142.54|140.14|0
1693479600000|2023-08-31 11:00:00|143.06|140.66|143.76|141.36|143.76|141.36|143.01|140.61|0
1693479900000|2023-08-31 11:05:00|143.67|141.27|143.01|140.61|143.86|141.46|143.01|140.61|0
1693480200000|2023-08-31 11:10:00|142.91|140.51|142.58|140.18|142.91|140.51|142.44|140.04|0
1693480500000|2023-08-31 11:15:00|142.63|140.23|142.63|140.23|142.72|140.32|142.35|139.95|0
1693480800000|2023-08-31 11:20:00|142.72|140.32|142.34|139.94|142.72|140.32|142.06|139.66|0
1693481100000|2023-08-31 11:25:00|142.44|140.04|142.2|139.8|142.44|140.04|142.06|139.66|0
1693481400000|2023-08-31 11:30:00|142.25|139.85|141.22|138.82|142.25|139.85|141.03|138.63|0
1693481700000|2023-08-31 11:35:00|141.12|138.72|140.75|138.35|141.22|138.82|140.65|138.25|0
1693482000000|2023-08-31 11:40:00|140.65|138.25|139.63|137.23|140.84|138.44|139.63|137.23|0
1693482300000|2023-08-31 11:45:00|139.72|137.32|139.44|137.04|140.19|137.79|139.26|136.86|0
1693482600000|2023-08-31 11:50:00|139.4|137|139.81|137.41|139.81|137.41|139.35|136.95|0
1693482900000|2023-08-31 11:55:00|139.91|137.51|139.9|137.5|140.09|137.69|139.72|137.32|0
1693483200000|2023-08-31 12:00:00|140|137.6|139.9|137.5|140.37|137.97|139.9|137.5|0
1693483500000|2023-08-31 12:05:00|140|137.6|140.18|137.78|140.46|138.06|140|137.6|0
1693483800000|2023-08-31 12:10:00|140.27|137.87|139.34|136.94|140.36|137.96|139.34|136.94|0
1693484100000|2023-08-31 12:15:00|139.25|136.85|138.79|136.39|139.44|137.04|138.6|136.2|0
1693484400000|2023-08-31 12:20:00|138.84|136.44|139.06|136.66|139.43|137.03|138.79|136.39|0
1693484700000|2023-08-31 12:25:00|139.11|136.71|139.11|136.71|139.43|137.03|138.69|136.29|0
1693485000000|2023-08-31 12:30:00|139.15|136.75|139.15|136.75|139.99|137.59|137.86|135.46|0
1693485300000|2023-08-31 12:35:00|139.24|136.84|140.54|138.14|140.63|138.23|138.87|136.47|0
1693485600000|2023-08-31 12:40:00|140.45|138.05|140.91|138.51|141.01|138.61|140.17|137.77|0
1693485900000|2023-08-31 12:45:00|141|138.6|140.82|138.42|141.28|138.88|140.82|138.42|0
1693486200000|2023-08-31 12:50:00|140.91|138.51|140.44|138.04|141.1|138.7|140.35|137.95|0
1693486500000|2023-08-31 12:55:00|140.35|137.95|140.44|138.04|141|138.6|140.26|137.86|0
1693486800000|2023-08-31 13:00:00|140.53|138.13|141.56|139.16|141.65|139.25|140.44|138.04|0
1693487100000|2023-08-31 13:05:00|141.65|139.25|142.02|139.62|142.5|140.1|141.65|139.25|0
1693487400000|2023-08-31 13:10:00|142.12|139.72|141.93|139.53|142.68|140.28|141.74|139.34|0
1693487700000|2023-08-31 13:15:00|142.12|139.72|142.59|140.19|142.59|140.19|141.84|139.44|0
1693488000000|2023-08-31 13:20:00|142.58|140.18|142.4|140|142.96|140.56|142.3|139.9|0
1693488300000|2023-08-31 13:25:00|142.58|140.18|142.86|140.46|143.05|140.65|142.3|139.9|0
1693488600000|2023-08-31 13:30:00|142.68|140.28|141.17|138.77|142.68|140.28|140.43|138.03|0
1693488900000|2023-08-31 13:35:00|141.36|138.96|141.17|138.77|141.64|139.24|140.33|137.93|0
1693489200000|2023-08-31 13:40:00|141.36|138.96|142.39|139.99|143.05|140.65|140.8|138.4|0
1693489500000|2023-08-31 13:45:00|142.29|139.89|142.01|139.61|143.61|141.21|139.96|137.56|0
1693489800000|2023-08-31 13:50:00|141.73|139.33|140.52|138.12|142.29|139.89|139.96|137.56|0
1693490100000|2023-08-31 13:55:00|140.61|138.21|139.68|137.28|140.89|138.49|139.4|137|0
1693490400000|2023-08-31 14:00:00|139.77|137.37|140.7|138.3|140.98|138.58|139.58|137.18|0
1693490700000|2023-08-31 14:05:00|140.6|138.2|140.98|138.58|142.01|139.61|140.33|137.93|0
1693491000000|2023-08-31 14:10:00|140.88|138.48|139.58|137.18|141.82|139.42|139.4|137|0
1693491300000|2023-08-31 14:15:00|139.67|137.27|138.75|136.35|140.59|138.19|138.57|136.17|0
1693491600000|2023-08-31 14:20:00|138.66|136.26|139.3|136.9|139.86|137.46|138.2|135.8|0
1693491900000|2023-08-31 14:25:00|139.21|136.81|138.47|136.07|139.95|137.55|138.47|136.07|0
1693492200000|2023-08-31 14:30:00|138.56|136.16|138.19|135.79|138.84|136.44|138.01|135.61|0
1693492500000|2023-08-31 14:35:00|138.1|135.7|138.01|135.61|138.56|136.16|137.64|135.24|0
1693492800000|2023-08-31 14:40:00|137.91|135.51|139.02|136.62|139.02|136.62|137.91|135.51|0
1693493100000|2023-08-31 14:45:00|138.93|136.53|139.39|136.99|139.85|137.45|138.65|136.25|0
1693493400000|2023-08-31 14:50:00|139.48|137.08|139.66|137.26|141.34|138.94|139.3|136.9|0
1693493700000|2023-08-31 14:55:00|139.76|137.36|139.48|137.08|140.32|137.92|139.29|136.89|0
1693494000000|2023-08-31 15:00:00|139.38|136.98|140.03|137.63|140.59|138.19|139.38|136.98|0
1693494300000|2023-08-31 15:05:00|140.22|137.82|139.85|137.45|141.53|139.13|139.85|137.45|0
1693494600000|2023-08-31 15:10:00|139.75|137.35|140.12|137.72|140.59|138.19|139.47|137.07|0
1693494900000|2023-08-31 15:15:00|140.22|137.82|140.68|138.28|140.77|138.37|140.03|137.63|0
1693495200000|2023-08-31 15:20:00|140.77|138.37|141.52|139.12|142.09|139.69|140.77|138.37|0
1693495500000|2023-08-31 15:25:00|141.62|139.22|140.3|137.9|142.08|139.68|140.21|137.81|0
1693495800000|2023-08-31 15:30:00|140.49|138.09|142.46|140.06|142.46|140.06|140.21|137.81|0
1693496100000|2023-08-31 15:35:00|142.55|140.15|141.61|139.21|142.74|140.34|141.24|138.84|0
1693496400000|2023-08-31 15:40:00|141.52|139.12|141.8|139.4|141.89|139.49|140.77|138.37|0
1693496700000|2023-08-31 15:45:00|141.89|139.49|141.7|139.3|142.22|139.82|141.04|138.64|0
1693497000000|2023-08-31 15:50:00|141.79|139.39|140.67|138.27|141.79|139.39|140.67|138.27|0
1693497300000|2023-08-31 15:55:00|140.76|138.36|141.04|138.64|141.79|139.39|140.76|138.36|0
1693497600000|2023-08-31 16:00:00|141.13|138.73|141.51|139.11|142.45|140.05|141.04|138.64|0
1693497900000|2023-08-31 16:05:00|141.6|139.2|140.29|137.89|141.6|139.2|140.2|137.8|0
1693498200000|2023-08-31 16:10:00|140.2|137.8|140.57|138.17|141.13|138.73|139.73|137.33|0
1693498500000|2023-08-31 16:15:00|140.76|138.36|142.25|139.85|142.63|140.23|140.66|138.26|0
1693498800000|2023-08-31 16:20:00|142.44|140.04|143.67|141.27|144.05|141.65|141.88|139.48|0
1693499100000|2023-08-31 16:25:00|143.58|141.18|143.1|140.7|143.67|141.27|143.01|140.61|0
1693499400000|2023-08-31 16:30:00|143.2|140.8|143.86|141.46|144.05|141.65|142.63|140.23|0
1693499700000|2023-08-31 16:35:00|143.76|141.36|143.67|141.27|144.14|141.74|143.19|140.79|0
1693500000000|2023-08-31 16:40:00|143.76|141.36|144.81|142.41|145|142.6|143.29|140.89|0
1693500300000|2023-08-31 16:45:00|144.9|142.5|145.64|143.24|146.34|143.94|143.34|140.94|0
1693500600000|2023-08-31 16:50:00|145.45|143.05|144.58|142.18|145.45|143.05|144.39|141.99|0
1693500900000|2023-08-31 16:55:00|144.68|142.28|143.63|141.23|144.68|142.28|143.44|141.04|0
1693501200000|2023-08-31 17:00:00|143.72|141.32|143.72|141.32|144.29|141.89|143.53|141.13|0
1693501500000|2023-08-31 17:05:00|143.62|141.22|142.29|139.89|143.72|141.32|142.2|139.8|0
1693501800000|2023-08-31 17:10:00|142.2|139.8|142.01|139.61|142.39|139.99|141.82|139.42|0
1693502100000|2023-08-31 17:15:00|141.91|139.51|141.44|139.04|141.91|139.51|141.25|138.85|0
1693502400000|2023-08-31 17:20:00|141.35|138.95|140.97|138.57|141.82|139.42|140.88|138.48|0
1693502700000|2023-08-31 17:25:00|140.88|138.48|140.59|138.19|141.25|138.85|140.41|138.01|0
1693503000000|2023-08-31 17:30:00|140.41|138.01|140.59|138.19|140.69|138.29|140.22|137.82|0
1693503300000|2023-08-31 17:35:00|140.5|138.1|140.8|138.4|142.28|139.88|140.22|137.82|0
1693503600000|2023-08-31 17:40:00|140.9|138.5|140.61|138.21|141.27|138.87|140.61|138.21|0
1693503900000|2023-08-31 17:45:00|140.89|138.49|141.83|139.43|142.21|139.81|140.89|138.49|0
1693504200000|2023-08-31 17:50:00|141.93|139.53|142.4|140|142.87|140.47|141.65|139.25|0
1693504500000|2023-08-31 17:55:00|142.3|139.9|141.64|139.24|142.4|140|141.64|139.24|0
1693504800000|2023-08-31 18:00:00|141.83|139.43|140.79|138.39|141.83|139.43|140.7|138.3|0
1693505100000|2023-08-31 18:05:00|140.89|138.49|140.32|137.92|140.89|138.49|139.67|137.27|0
1693505400000|2023-08-31 18:10:00|140.42|138.02|139.85|137.45|140.51|138.11|139.76|137.36|0
1693505700000|2023-08-31 18:15:00|139.95|137.55|139.85|137.45|139.95|137.55|139.11|136.71|0
1693506000000|2023-08-31 18:20:00|139.76|137.36|139.11|136.71|140.23|137.83|139.01|136.61|0
1693506300000|2023-08-31 18:25:00|139.29|136.89|139.76|137.36|139.76|137.36|138.92|136.52|0
1693506600000|2023-08-31 18:30:00|139.66|137.26|140.13|137.73|140.41|138.01|139.48|137.08|0
1693506900000|2023-08-31 18:35:00|140.22|137.82|141.63|139.23|141.82|139.42|140.22|137.82|0
1693507200000|2023-08-31 18:40:00|141.72|139.32|143.33|140.93|143.62|141.22|141.35|138.95|0
1693507500000|2023-08-31 18:45:00|143.24|140.84|143.42|141.02|143.62|141.22|142.57|140.17|0
1693507800000|2023-08-31 18:50:00|143.52|141.12|143.61|141.21|144.09|141.69|143.23|140.83|0
1693508100000|2023-08-31 18:55:00|143.71|141.31|143.9|141.5|144.18|141.78|143.52|141.12|0
1693508400000|2023-08-31 19:00:00|143.99|141.59|143.13|140.73|144.09|141.69|142.57|140.17|0
1693508700000|2023-08-31 19:05:00|143.04|140.64|142.56|140.16|143.7|141.3|142.37|139.97|0
1693509000000|2023-08-31 19:10:00|142.47|140.07|142.28|139.88|142.56|140.16|141.99|139.59|0
1693509300000|2023-08-31 19:15:00|142.37|139.97|142.18|139.78|142.85|140.45|141.99|139.59|0
1693509600000|2023-08-31 19:20:00|142.28|139.88|142.75|140.35|142.94|140.54|141.52|139.12|0
1693509900000|2023-08-31 19:25:00|142.65|140.25|142.84|140.44|143.22|140.82|142.18|139.78|0
1693510200000|2023-08-31 19:30:00|142.75|140.35|142.55|140.15|142.75|140.35|141.8|139.4|0
1693510500000|2023-08-31 19:35:00|142.84|140.44|142.55|140.15|143.41|141.01|142.55|140.15|0
1693510800000|2023-08-31 19:40:00|142.65|140.25|141.42|139.02|142.65|140.25|141.32|138.92|0
1693511100000|2023-08-31 19:45:00|141.51|139.11|141.89|139.49|141.98|139.58|140.85|138.45|0
1693511400000|2023-08-31 19:50:00|141.79|139.39|143.69|141.29|143.88|141.48|141.7|139.3|0
1693511700000|2023-08-31 19:55:00|144.17|141.77|145.7|143.3|145.7|143.3|143.59|141.19|0
1693512000000|2023-08-31 20:00:00|146.18|143.78|144.83|142.43|146.18|143.78|144.35|141.95|0
1693512300000|2023-08-31 20:05:00|144.93|142.53|144.45|142.05|145.02|142.62|144.26|141.86|0
1693512600000|2023-08-31 20:10:00|144.35|141.95|144.64|142.24|144.93|142.53|144.26|141.86|0
1693512900000|2023-08-31 20:15:00|144.74|141.94|144.93|142.13|145.22|142.42|144.74|141.94|0
1693513200000|2023-08-31 20:20:00|144.84|142.04|144.64|141.84|145.03|142.23|144.55|141.75|0
1693513500000|2023-08-31 20:25:00|144.74|141.94|144.93|142.13|145.02|142.22|144.55|141.75|0
1693513800000|2023-08-31 20:30:00|144.98|142.18|145.02|142.22|145.12|142.32|144.64|141.84|0
1693514100000|2023-08-31 20:35:00|145.12|142.32|144.92|142.12|145.12|142.32|144.83|142.03|0
1693514400000|2023-08-31 20:40:00|144.83|142.03|145.02|142.22|145.02|142.22|144.64|141.84|0
1693514700000|2023-08-31 20:45:00|144.92|142.12|145.02|142.22|145.31|142.51|144.92|142.12|0
1693515000000|2023-08-31 20:50:00|145.11|142.31|145.11|142.31|145.21|142.41|145.02|142.22|0
1693515300000|2023-08-31 20:55:00|145.01|142.21|145.25|142.45|145.3|142.5|145.01|142.21|0
1693515600000|2023-08-31 21:00:00|145.17|142.37|145.14|142.34|145.2|142.4|145.08|142.28|0
1693515900000|2023-08-31 21:05:00|145.17|142.37|145.26|142.46|145.26|142.46|145.1|142.3|0
1693516200000|2023-08-31 21:10:00|145.28|142.48|145.28|142.48|145.37|142.57|145.2|142.4|0
1693516500000|2023-08-31 21:15:00|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1693516800000|2023-08-31 21:20:00|145.24|142.44|145.15|142.35|145.24|142.44|145.04|142.24|0
1693517100000|2023-08-31 21:25:00|145.16|142.36|145.03|142.23|145.19|142.39|144.92|142.12|0
1693517400000|2023-08-31 21:30:00|145.09|142.29|145.02|142.22|145.15|142.35|144.89|142.09|0
1693517700000|2023-08-31 21:35:00|145.03|142.23|145.07|142.27|145.1|142.3|145.02|142.22|0
1693518300000|2023-08-31 21:45:00|145.03|142.23|145.08|142.28|145.18|142.38|145.03|142.23|0
1693518600000|2023-08-31 21:50:00|145.13|142.33|145.08|142.28|145.2|142.4|145.05|142.25|0
1693518900000|2023-08-31 21:55:00|145.07|142.27|145.28|142.48|145.28|142.48|145.07|142.27|0
1693519200000|2023-08-31 22:00:00|145.33|142.53|145.57|142.77|145.57|142.77|145.04|142.24|0
1693519500000|2023-08-31 22:05:00|145.66|142.86|145.85|143.05|146.14|143.34|145.57|142.77|0
1693519800000|2023-08-31 22:10:00|145.95|143.15|145.95|143.15|145.95|143.15|145.76|142.96|0
1693520100000|2023-08-31 22:15:00|145.85|143.05|145.37|142.57|145.85|143.05|145.37|142.57|0
1693520400000|2023-08-31 22:20:00|145.47|142.67|145.46|142.66|145.56|142.76|145.27|142.47|0
1693520700000|2023-08-31 22:25:00|145.51|142.71|145.46|142.66|145.56|142.76|145.46|142.66|0
1693521000000|2023-08-31 22:30:00|145.37|142.57|145.46|142.66|145.56|142.76|145.27|142.47|0
1693521300000|2023-08-31 22:35:00|145.56|142.76|145.36|142.56|145.56|142.76|145.36|142.56|0
1693521600000|2023-08-31 22:40:00|145.46|142.66|145.65|142.85|145.65|142.85|145.36|142.56|0
1693521900000|2023-08-31 22:45:00|145.75|142.95|145.65|142.85|145.84|143.04|145.55|142.75|0
1693522200000|2023-08-31 22:50:00|145.55|142.75|145.65|142.85|145.74|142.94|145.36|142.56|0
1693522500000|2023-08-31 22:55:00|145.74|142.94|145.36|142.56|145.74|142.94|145.36|142.56|0
1693522800000|2023-08-31 23:00:00|145.26|142.46|145.45|142.65|145.55|142.75|145.26|142.46|0
1693523100000|2023-08-31 23:05:00|145.35|142.55|145.16|142.36|145.35|142.55|145.16|142.36|0
1693523400000|2023-08-31 23:10:00|145.06|142.26|145.16|142.36|145.16|142.36|144.97|142.17|0
1693523700000|2023-08-31 23:15:00|145.06|142.26|145.06|142.26|145.25|142.45|145.06|142.26|0
1693524000000|2023-08-31 23:20:00|145.16|142.36|145.06|142.26|145.16|142.36|145.06|142.26|0
1693524300000|2023-08-31 23:25:00|145.16|142.36|145.06|142.26|145.16|142.36|144.96|142.16|0
1693524600000|2023-08-31 23:30:00|144.96|142.16|144.77|141.97|144.96|142.16|144.58|141.78|0
1693524900000|2023-08-31 23:35:00|144.86|142.06|144.77|141.97|144.86|142.06|144.67|141.87|0
1693525200000|2023-08-31 23:40:00|144.67|141.87|144.77|141.97|144.86|142.06|144.67|141.87|0
1693525500000|2023-08-31 23:45:00|144.72|141.92|144.86|142.06|145.15|142.35|144.57|141.77|0
1693525800000|2023-08-31 23:50:00|144.96|142.16|144.67|141.87|144.96|142.16|144.62|141.82|0
1693526100000|2023-08-31 23:55:00|144.76|141.96|144.66|141.86|144.86|142.06|144.57|141.77|0
1693526400000|2023-09-01 00:00:00|144.57|141.77|144.38|141.58|144.76|141.96|144.28|141.48|0
1693526700000|2023-09-01 00:05:00|144.47|141.67|144.37|141.57|144.66|141.86|144.28|141.48|0
1693527000000|2023-09-01 00:10:00|144.47|141.67|144.66|141.86|144.66|141.86|144.18|141.38|0
1693527300000|2023-09-01 00:15:00|144.76|141.96|144.66|141.86|145.04|142.24|144.66|141.86|0
1693527600000|2023-09-01 00:20:00|144.75|141.95|144.75|141.95|144.75|141.95|144.37|141.57|0
1693527900000|2023-09-01 00:25:00|144.85|142.05|144.27|141.47|144.94|142.14|144.27|141.47|0
1693528200000|2023-09-01 00:30:00|144.37|141.57|142.88|140.08|144.46|141.66|142.88|140.08|0
1693528500000|2023-09-01 00:35:00|142.79|139.99|142.59|139.79|142.98|140.18|142.4|139.6|0
1693528800000|2023-09-01 00:40:00|142.5|139.7|142.5|139.7|142.78|139.98|142.4|139.6|0
1693529100000|2023-09-01 00:45:00|142.59|139.79|142.59|139.79|142.69|139.89|142.5|139.7|0
1693529400000|2023-09-01 00:50:00|142.69|139.89|142.78|139.98|142.88|140.08|142.59|139.79|0
1693529700000|2023-09-01 00:55:00|142.87|140.07|142.87|140.07|142.97|140.17|142.68|139.88|0
1693530000000|2023-09-01 01:00:00|142.97|140.17|142.87|140.07|142.97|140.17|142.78|139.98|0
1693530300000|2023-09-01 01:05:00|142.92|140.12|142.77|139.97|142.92|140.12|142.68|139.88|0
1693530600000|2023-09-01 01:10:00|142.68|139.88|142.68|139.88|142.77|139.97|142.68|139.88|0
1693530900000|2023-09-01 01:15:00|142.63|139.83|142.39|139.59|142.68|139.88|142.39|139.59|0
1693531200000|2023-09-01 01:20:00|142.49|139.69|142.29|139.49|142.49|139.69|142.25|139.45|0
1693531500000|2023-09-01 01:25:00|142.39|139.59|142.29|139.49|142.39|139.59|142.29|139.49|0
1693531800000|2023-09-01 01:30:00|142.2|139.4|142.2|139.4|142.39|139.59|142.1|139.3|0
1693532100000|2023-09-01 01:35:00|142.1|139.3|142.43|139.63|142.48|139.68|142.1|139.3|0
1693532400000|2023-09-01 01:40:00|142.38|139.58|142.48|139.68|142.48|139.68|142.29|139.49|0
1693532700000|2023-09-01 01:45:00|142.19|139.39|142.67|139.87|143.33|140.53|142.1|139.3|0
1693533000000|2023-09-01 01:50:00|142.62|139.82|142.47|139.67|142.76|139.96|142.28|139.48|0
1693533300000|2023-09-01 01:55:00|142.52|139.72|142.47|139.67|142.57|139.77|142.28|139.48|0
1693533600000|2023-09-01 02:00:00|142.38|139.58|142.19|139.39|142.47|139.67|142.19|139.39|0
1693533900000|2023-09-01 02:05:00|142.14|139.34|142.28|139.48|142.37|139.57|142.14|139.34|0
1693534200000|2023-09-01 02:10:00|142.37|139.57|142.28|139.48|142.52|139.72|142.28|139.48|0
1693534500000|2023-09-01 02:15:00|142.37|139.57|142.37|139.57|142.37|139.57|142.28|139.48|0
1693534800000|2023-09-01 02:20:00|142.47|139.67|142.18|139.38|142.47|139.67|142.18|139.38|0
1693535100000|2023-09-01 02:25:00|142.08|139.28|142.18|139.38|142.18|139.38|142.08|139.28|0
1693535400000|2023-09-01 02:30:00|142.08|139.28|142.27|139.47|142.37|139.57|142.08|139.28|0
1693535700000|2023-09-01 02:35:00|142.36|139.56|142.27|139.47|142.36|139.56|142.17|139.37|0
1693536000000|2023-09-01 02:40:00|142.36|139.56|142.74|139.94|142.74|139.94|142.27|139.47|0
1693536300000|2023-09-01 02:45:00|142.84|140.04|142.65|139.85|142.93|140.13|142.55|139.75|0
1693536600000|2023-09-01 02:50:00|142.74|139.94|142.83|140.03|142.84|140.04|142.74|139.94|0
1693536900000|2023-09-01 02:55:00|142.74|139.94|142.83|140.03|142.93|140.13|142.74|139.94|0
1693537200000|2023-09-01 03:00:00|142.74|139.94|142.55|139.75|142.83|140.03|142.55|139.75|0
1693537500000|2023-09-01 03:05:00|142.64|139.84|142.54|139.74|142.74|139.94|142.54|139.74|0
1693537800000|2023-09-01 03:10:00|142.64|139.84|142.83|140.03|142.83|140.03|142.54|139.74|0
1693538100000|2023-09-01 03:15:00|142.92|140.12|142.92|140.12|142.92|140.12|142.83|140.03|0
1693538400000|2023-09-01 03:20:00|142.83|140.03|142.82|140.02|142.83|140.03|142.73|139.93|0
1693538700000|2023-09-01 03:25:00|142.92|140.12|142.92|140.12|142.92|140.12|142.73|139.93|0
1693539000000|2023-09-01 03:30:00|143.01|140.21|142.92|140.12|143.01|140.21|142.73|139.93|0
1693539300000|2023-09-01 03:35:00|142.87|140.07|142.82|140.02|142.92|140.12|142.53|139.73|0
1693539600000|2023-09-01 03:40:00|142.91|140.11|142.91|140.11|143.01|140.21|142.82|140.02|0
1693539900000|2023-09-01 03:45:00|143.01|140.21|142.82|140.02|143.01|140.21|142.82|140.02|0
1693540200000|2023-09-01 03:50:00|142.72|139.92|142.72|139.92|142.82|140.02|142.62|139.82|0
1693540500000|2023-09-01 03:55:00|142.62|139.82|142.53|139.73|142.72|139.92|142.53|139.73|0
1693540800000|2023-09-01 04:00:00|142.43|139.63|142.34|139.54|142.43|139.63|142.24|139.44|0
1693541100000|2023-09-01 04:05:00|142.33|139.53|142.14|139.34|142.33|139.53|142.05|139.25|0
1693541400000|2023-09-01 04:10:00|142.1|139.3|142.05|139.25|142.33|139.53|142.05|139.25|0
1693541700000|2023-09-01 04:15:00|142.14|139.34|142.14|139.34|142.14|139.34|142.05|139.25|0
1693542000000|2023-09-01 04:20:00|142.04|139.24|142.04|139.24|142.14|139.34|142.04|139.24|0
1693542300000|2023-09-01 04:25:00|141.85|139.05|141.66|138.86|141.85|139.05|141.66|138.86|0
1693542600000|2023-09-01 04:30:00|141.76|138.96|141.85|139.05|141.95|139.15|141.76|138.96|0
1693542900000|2023-09-01 04:35:00|141.76|138.96|141.94|139.14|141.94|139.14|141.66|138.86|0
1693543200000|2023-09-01 04:40:00|141.9|139.1|141.85|139.05|141.9|139.1|141.75|138.95|0
1693543500000|2023-09-01 04:45:00|141.94|139.14|141.84|139.04|141.94|139.14|141.84|139.04|0
1693543800000|2023-09-01 04:50:00|141.94|139.14|142.13|139.33|142.13|139.33|141.84|139.04|0
1693544100000|2023-09-01 04:55:00|142.03|139.23|141.94|139.14|142.03|139.23|141.94|139.14|0
1693544400000|2023-09-01 05:00:00|141.99|139.19|142.12|139.32|142.22|139.42|141.94|139.14|0
1693544700000|2023-09-01 05:05:00|142.22|139.42|142.22|139.42|142.31|139.51|142.12|139.32|0
1693545000000|2023-09-01 05:10:00|142.12|139.32|142.12|139.32|142.22|139.42|142.03|139.23|0
1693545300000|2023-09-01 05:15:00|142.03|139.23|141.93|139.13|142.12|139.32|141.93|139.13|0
1693545600000|2023-09-01 05:20:00|142.02|139.22|142.21|139.41|142.31|139.51|142.02|139.22|0
1693545900000|2023-09-01 05:25:00|142.12|139.32|142.12|139.32|142.12|139.32|142.02|139.22|0
1693546200000|2023-09-01 05:30:00|142.21|139.41|142.21|139.41|142.21|139.41|142.11|139.31|0
1693546500000|2023-09-01 05:35:00|142.3|139.5|142.3|139.5|142.3|139.5|142.11|139.31|0
1693546800000|2023-09-01 05:40:00|142.21|139.41|142.11|139.31|142.21|139.41|142.02|139.22|0
1693547100000|2023-09-01 05:45:00|142.21|139.41|142.49|139.69|142.49|139.69|142.11|139.31|0
1693547400000|2023-09-01 05:50:00|142.39|139.59|142.68|139.88|142.68|139.88|142.39|139.59|0
1693547700000|2023-09-01 05:55:00|142.77|139.97|142.77|139.97|142.87|140.07|142.77|139.97|0
1693548000000|2023-09-01 06:00:00|142.68|139.88|142.87|140.07|142.96|140.16|142.58|139.78|0
1693548300000|2023-09-01 06:05:00|142.67|140.27|142.66|140.26|142.76|140.36|142.19|139.79|0
1693548600000|2023-09-01 06:10:00|142.38|139.98|142.52|140.12|142.66|140.26|142.38|139.98|0
1693548900000|2023-09-01 06:15:00|142.57|140.17|143.04|140.64|143.04|140.64|142.57|140.17|0
1693549200000|2023-09-01 06:20:00|143.14|140.74|143.62|141.22|143.81|141.41|142.95|140.55|0
1693549500000|2023-09-01 06:25:00|143.52|141.12|143.81|141.41|143.9|141.5|143.33|140.93|0
1693549800000|2023-09-01 06:30:00|143.9|141.5|144.24|141.84|144.29|141.89|143.9|141.5|0
1693550100000|2023-09-01 06:35:00|144.19|141.79|144.09|141.69|144.38|141.98|143.9|141.5|0
1693550400000|2023-09-01 06:40:00|144.19|141.79|144.38|141.98|144.47|142.07|143.9|141.5|0
1693550700000|2023-09-01 06:45:00|144.33|141.93|144.38|141.98|144.57|142.17|144.28|141.88|0
1693551000000|2023-09-01 06:50:00|144.28|141.88|144.66|142.26|144.86|142.46|144.18|141.78|0
1693551300000|2023-09-01 06:55:00|144.57|142.17|143.22|140.82|144.66|142.26|143.22|140.82|0
1693551600000|2023-09-01 07:00:00|143.13|140.73|142.93|140.53|143.89|141.49|142.84|140.44|0
1693551900000|2023-09-01 07:05:00|143.03|140.63|142.55|140.15|143.31|140.91|142.36|139.96|0
1693552200000|2023-09-01 07:10:00|142.45|140.05|143.02|140.62|143.31|140.91|142.45|140.05|0
1693552500000|2023-09-01 07:15:00|142.93|140.53|142.16|139.76|142.93|140.53|141.78|139.38|0
1693552800000|2023-09-01 07:20:00|142.07|139.67|141.97|139.57|143.12|140.72|141.88|139.48|0
1693553100000|2023-09-01 07:25:00|141.88|139.48|141.59|139.19|141.97|139.57|141.21|138.81|0
1693553400000|2023-09-01 07:30:00|141.55|139.15|140.45|138.05|141.55|139.15|140.36|137.96|0
1693553700000|2023-09-01 07:35:00|140.36|137.96|140.64|138.24|140.74|138.34|139.79|137.39|0
1693554000000|2023-09-01 07:40:00|140.55|138.15|140.03|137.63|140.83|138.43|139.98|137.58|0
1693554300000|2023-09-01 07:45:00|140.07|137.67|139.7|137.3|140.07|137.67|139.42|137.02|0
1693554600000|2023-09-01 07:50:00|139.65|137.25|139.79|137.39|139.98|137.58|139.6|137.2|0
1693554900000|2023-09-01 07:55:00|139.88|137.48|139.79|137.39|139.98|137.58|139.51|137.11|0
1693555200000|2023-09-01 08:00:00|139.69|137.29|140.07|137.67|140.16|137.76|139.6|137.2|0
1693555500000|2023-09-01 08:05:00|139.97|137.57|140.16|137.76|140.54|138.14|139.88|137.48|0
1693555800000|2023-09-01 08:10:00|140.25|137.85|140.16|137.76|140.44|138.04|139.97|137.57|0
1693556100000|2023-09-01 08:15:00|140.25|137.85|140.82|138.42|140.87|138.47|140.25|137.85|0
1693556400000|2023-09-01 08:20:00|140.91|138.51|140.63|138.23|140.91|138.51|140.53|138.13|0
1693556700000|2023-09-01 08:25:00|140.72|138.32|140.34|137.94|140.72|138.32|140.34|137.94|0
1693557000000|2023-09-01 08:30:00|140.44|138.04|139.49|137.09|140.81|138.41|139.49|137.09|0
1693557300000|2023-09-01 08:35:00|139.31|136.91|139.49|137.09|139.87|137.47|139.31|136.91|0
1693557600000|2023-09-01 08:40:00|139.4|137|139.87|137.47|140.06|137.66|139.4|137|0
1693557900000|2023-09-01 08:45:00|139.77|137.37|139.68|137.28|140.15|137.75|139.59|137.19|0
1693558200000|2023-09-01 08:50:00|139.58|137.18|139.58|137.18|139.68|137.28|139.26|136.86|0
1693558500000|2023-09-01 08:55:00|139.68|137.28|139.77|137.37|140.05|137.65|139.67|137.27|0
1693558800000|2023-09-01 09:00:00|139.72|137.32|139.11|136.71|139.86|137.46|139.11|136.71|0
1693559100000|2023-09-01 09:05:00|139.01|136.61|139.01|136.61|139.3|136.9|138.92|136.52|0
1693559400000|2023-09-01 09:10:00|138.92|136.52|138.45|136.05|139.11|136.71|138.26|135.86|0
1693559700000|2023-09-01 09:15:00|138.36|135.96|138.07|135.67|138.36|135.96|137.98|135.58|0
1693560000000|2023-09-01 09:20:00|138.17|135.77|137.7|135.3|138.26|135.86|137.7|135.3|0
1693560300000|2023-09-01 09:25:00|137.79|135.39|137.79|135.39|138.07|135.67|137.7|135.3|0
1693560600000|2023-09-01 09:30:00|137.88|135.48|138.16|135.76|138.16|135.76|137.7|135.3|0
1693560900000|2023-09-01 09:35:00|138.26|135.86|138.43|136.03|138.9|136.5|138.25|135.85|0
1693561200000|2023-09-01 09:40:00|138.62|136.22|138.99|136.59|139.08|136.68|138.62|136.22|0
1693561500000|2023-09-01 09:45:00|138.9|136.5|138.71|136.31|138.94|136.54|138.61|136.21|0
1693561800000|2023-09-01 09:50:00|138.8|136.4|139.08|136.68|139.17|136.77|138.71|136.31|0
1693562100000|2023-09-01 09:55:00|139.13|136.73|139.27|136.87|139.36|136.96|139.08|136.68|0
1693562400000|2023-09-01 10:00:00|139.17|136.77|139.92|137.52|140.11|137.71|139.08|136.68|0
1693562700000|2023-09-01 10:05:00|139.88|137.48|139.17|136.77|140.11|137.71|139.17|136.77|0
1693563000000|2023-09-01 10:10:00|139.26|136.86|138.33|135.93|139.36|136.96|138.23|135.83|0
1693563300000|2023-09-01 10:15:00|138.23|135.83|138.7|136.3|138.7|136.3|138.14|135.74|0
1693563600000|2023-09-01 10:20:00|138.6|136.2|138.14|135.74|138.7|136.3|138.14|135.74|0
1693563900000|2023-09-01 10:25:00|138.04|135.64|138.51|136.11|138.51|136.11|138.04|135.64|0
1693564200000|2023-09-01 10:30:00|138.41|136.01|137.95|135.55|138.51|136.11|137.85|135.45|0
1693564500000|2023-09-01 10:35:00|138.04|135.64|137.85|135.45|138.13|135.73|137.76|135.36|0
1693564800000|2023-09-01 10:40:00|137.94|135.54|137.66|135.26|137.94|135.54|137.66|135.26|0
1693565100000|2023-09-01 10:45:00|137.57|135.17|138.31|135.91|138.41|136.01|137.57|135.17|0
1693565400000|2023-09-01 10:50:00|138.22|135.82|138.5|136.1|138.59|136.19|138.03|135.63|0
1693565700000|2023-09-01 10:55:00|138.59|136.19|138.12|135.72|138.59|136.19|138.12|135.72|0
1693566000000|2023-09-01 11:00:00|138.31|135.91|137.75|135.35|138.59|136.19|137.75|135.35|0
1693566300000|2023-09-01 11:05:00|137.66|135.26|138.4|136|138.4|136|137.66|135.26|0
1693566600000|2023-09-01 11:10:00|138.31|135.91|137.84|135.44|138.4|136|137.75|135.35|0
1693566900000|2023-09-01 11:15:00|137.75|135.35|137.37|134.97|137.75|135.35|137.28|134.88|0
1693567200000|2023-09-01 11:20:00|137.47|135.07|137.28|134.88|137.56|135.16|137.28|134.88|0
1693567500000|2023-09-01 11:25:00|137.23|134.83|137.56|135.16|137.65|135.25|137.09|134.69|0
1693567800000|2023-09-01 11:30:00|137.46|135.06|137.93|135.53|138.11|135.71|137.46|135.06|0
1693568100000|2023-09-01 11:35:00|137.83|135.43|137.92|135.52|138.2|135.8|137.74|135.34|0
1693568400000|2023-09-01 11:40:00|137.83|135.43|136.99|134.59|137.83|135.43|136.99|134.59|0
1693568700000|2023-09-01 11:45:00|137.18|134.78|137.46|135.06|137.64|135.24|136.99|134.59|0
1693569000000|2023-09-01 11:50:00|137.64|135.24|137.92|135.52|138.01|135.61|137.55|135.15|0
1693569300000|2023-09-01 11:55:00|138.01|135.61|138.01|135.61|138.2|135.8|137.92|135.52|0
1693569600000|2023-09-01 12:00:00|138.1|135.7|137.54|135.14|138.29|135.89|137.41|135.01|0
1693569900000|2023-09-01 12:05:00|137.45|135.05|136.99|134.59|137.64|135.24|136.8|134.4|0
1693570200000|2023-09-01 12:10:00|136.89|134.49|137.82|135.42|137.82|135.42|136.89|134.49|0
1693570500000|2023-09-01 12:15:00|137.73|135.33|138.19|135.79|138.38|135.98|137.63|135.23|0
1693570800000|2023-09-01 12:20:00|138.38|135.98|137.54|135.14|138.47|136.07|137.54|135.14|0
1693571100000|2023-09-01 12:25:00|137.72|135.32|137.49|135.09|138.19|135.79|137.4|135|0
1693571400000|2023-09-01 12:30:00|137.44|135.04|133.58|131.18|138.89|136.49|133.31|130.91|0
1693571700000|2023-09-01 12:35:00|133.49|131.09|132.86|130.46|134.31|131.91|132.68|130.28|0
1693572000000|2023-09-01 12:40:00|132.95|130.55|135.73|133.33|137.1|134.7|132.95|130.55|0
1693572300000|2023-09-01 12:45:00|135.82|133.42|133.91|131.51|136.1|133.7|133.91|131.51|0
1693572600000|2023-09-01 12:50:00|134|131.6|134.81|132.41|135.82|133.42|133.27|130.87|0
1693572900000|2023-09-01 12:55:00|134.91|132.51|134.63|132.23|136|133.6|134.18|131.78|0
1693573200000|2023-09-01 13:00:00|134.45|132.05|134.99|132.59|135.54|133.14|133.9|131.5|0
1693573500000|2023-09-01 13:05:00|134.9|132.5|133.54|131.14|135.63|133.23|133.54|131.14|0
1693573800000|2023-09-01 13:10:00|133.63|131.23|134.31|131.91|134.54|132.14|133.27|130.87|0
1693574100000|2023-09-01 13:15:00|134.35|131.95|134.17|131.77|134.81|132.41|133.9|131.5|0
1693574400000|2023-09-01 13:20:00|134.26|131.86|133.99|131.59|134.35|131.95|132.81|130.41|0
1693574700000|2023-09-01 13:25:00|134.08|131.68|134.71|132.31|135.08|132.68|134.08|131.68|0
1693575000000|2023-09-01 13:30:00|134.35|131.95|134.16|131.76|135.53|133.13|132.9|130.5|0
1693575300000|2023-09-01 13:35:00|134.35|131.95|138.3|135.9|138.76|136.36|134.35|131.95|0
1693575600000|2023-09-01 13:40:00|138.39|135.99|138.2|135.8|140.26|137.86|137.65|135.25|0
1693575900000|2023-09-01 13:45:00|138.67|136.27|140.73|138.33|141.86|139.46|138.67|136.27|0
1693576200000|2023-09-01 13:50:00|140.92|138.52|140.07|137.67|141.86|139.46|139.79|137.39|0
1693576500000|2023-09-01 13:55:00|140.26|137.86|137.07|134.67|140.35|137.95|137.02|134.62|0
1693576800000|2023-09-01 14:00:00|137.02|134.62|136.51|134.11|141.19|138.79|136.51|134.11|0
1693577100000|2023-09-01 14:05:00|136.42|134.02|136.23|133.83|138.46|136.06|135.86|133.46|0
1693577400000|2023-09-01 14:10:00|136.6|134.2|135.68|133.28|136.6|134.2|134.49|132.09|0
1693577700000|2023-09-01 14:15:00|135.59|133.19|134.94|132.54|136.32|133.92|134.67|132.27|0
1693578000000|2023-09-01 14:20:00|134.85|132.45|136.32|133.92|136.97|134.57|134.85|132.45|0
1693578300000|2023-09-01 14:25:00|136.23|133.83|135.58|133.18|137.99|135.59|135.58|133.18|0
1693578600000|2023-09-01 14:30:00|135.95|133.55|138.73|136.33|138.73|136.33|135.86|133.46|0
1693578900000|2023-09-01 14:35:00|138.82|136.42|137.98|135.58|138.92|136.52|136.78|134.38|0
1693579200000|2023-09-01 14:40:00|138.08|135.68|138.17|135.77|139.01|136.61|137.89|135.49|0
1693579500000|2023-09-01 14:45:00|138.07|135.67|139.76|137.36|140.6|138.2|126.75|124.35|0
1693579800000|2023-09-01 14:50:00|139.95|137.55|140.7|138.3|140.8|138.4|138.91|136.51|0
1693580100000|2023-09-01 14:55:00|140.89|138.49|141.46|139.06|142.61|140.21|140.51|138.11|0
1693580400000|2023-09-01 15:00:00|141.55|139.15|141.08|138.68|141.94|139.54|140.51|138.11|0
1693580700000|2023-09-01 15:05:00|141.17|138.77|142.12|139.72|142.31|139.91|140.89|138.49|0
1693581000000|2023-09-01 15:10:00|142.03|139.63|142.22|139.82|142.41|140.01|141.27|138.87|0
1693581300000|2023-09-01 15:15:00|142.31|139.91|140.79|138.39|142.5|140.1|140.6|138.2|0
1693581600000|2023-09-01 15:20:00|140.88|138.48|140.79|138.39|141.36|138.96|140.69|138.29|0
1693581900000|2023-09-01 15:25:00|140.88|138.48|142.12|139.72|142.69|140.29|140.41|138.01|0
1693582200000|2023-09-01 15:30:00|142.02|139.62|140.53|138.13|142.21|139.81|139.87|137.47|0
1693582500000|2023-09-01 15:35:00|140.44|138.04|142.3|139.9|142.59|140.19|140.06|137.66|0
1693582800000|2023-09-01 15:40:00|142.4|140|142.88|140.48|142.97|140.57|142.11|139.71|0
1693583100000|2023-09-01 15:45:00|142.97|140.57|143.94|141.54|145|142.6|142.88|140.48|0
1693583400000|2023-09-01 15:50:00|144.24|141.84|143.65|141.25|144.62|142.22|143.55|141.15|0
1693583700000|2023-09-01 15:55:00|143.75|141.35|143.94|141.54|144.23|141.83|143.26|140.86|0
1693584000000|2023-09-01 16:00:00|144.04|141.64|144.33|141.93|144.62|142.22|143.75|141.35|0
1693584300000|2023-09-01 16:05:00|144.42|142.02|142.97|140.57|144.42|142.02|142.68|140.28|0
1693584600000|2023-09-01 16:10:00|143.07|140.67|142.58|140.18|143.07|140.67|142.2|139.8|0
1693584900000|2023-09-01 16:15:00|142.49|140.09|142|139.6|142.87|140.47|141.81|139.41|0
1693585200000|2023-09-01 16:20:00|141.91|139.51|141.23|138.83|141.91|139.51|141.14|138.74|0
1693585500000|2023-09-01 16:25:00|141.14|138.74|141.23|138.83|141.23|138.83|140.47|138.07|0
1693585800000|2023-09-01 16:30:00|141.33|138.93|141.04|138.64|141.33|138.93|140.18|137.78|0
1693586100000|2023-09-01 16:35:00|140.94|138.54|142.19|139.79|142.38|139.98|140.94|138.54|0
1693586400000|2023-09-01 16:40:00|142.28|139.88|142.67|140.27|143.05|140.65|141.8|139.4|0
1693586700000|2023-09-01 16:45:00|142.76|140.36|141.13|138.73|143.05|140.65|141.13|138.73|0
1693587000000|2023-09-01 16:50:00|141.32|138.92|140.27|137.87|141.32|138.92|139.6|137.2|0
1693587300000|2023-09-01 16:55:00|140.36|137.96|140.46|138.06|140.74|138.34|139.98|137.58|0
1693587600000|2023-09-01 17:00:00|140.55|138.15|141.32|138.92|141.51|139.11|140.17|137.77|0
1693587900000|2023-09-01 17:05:00|141.41|139.01|141.6|139.2|141.7|139.3|140.84|138.44|0
1693588200000|2023-09-01 17:10:00|141.51|139.11|141.31|138.91|141.7|139.3|140.93|138.53|0
1693588500000|2023-09-01 17:15:00|141.22|138.82|140.74|138.34|141.22|138.82|140.55|138.15|0
1693588800000|2023-09-01 17:20:00|140.83|138.43|141.12|138.72|141.12|138.72|139.97|137.57|0
1693589100000|2023-09-01 17:25:00|141.4|139|142.08|139.68|142.08|139.68|141.31|138.91|0
1693589400000|2023-09-01 17:30:00|142.17|139.77|141.59|139.19|142.17|139.77|141.02|138.62|0
1693589700000|2023-09-01 17:35:00|141.69|139.29|141.02|138.62|141.69|139.29|140.92|138.52|0
1693590000000|2023-09-01 17:40:00|141.11|138.71|142.26|139.86|142.26|139.86|141.02|138.62|0
1693590300000|2023-09-01 17:45:00|142.36|139.96|142.16|139.76|142.55|140.15|141.88|139.48|0
1693590600000|2023-09-01 17:50:00|142.26|139.86|141.68|139.28|142.45|140.05|141.49|139.09|0
1693590900000|2023-09-01 17:55:00|141.78|139.38|140.91|138.51|141.78|139.38|140.72|138.32|0
1693591200000|2023-09-01 18:00:00|140.82|138.42|140.53|138.13|141.39|138.99|140.53|138.13|0
1693591500000|2023-09-01 18:05:00|140.63|138.23|140.53|138.13|141.01|138.61|140.43|138.03|0
1693591800000|2023-09-01 18:10:00|140.43|138.03|140.81|138.41|141.2|138.8|140.43|138.03|0
1693592100000|2023-09-01 18:15:00|140.91|138.51|141.48|139.08|141.67|139.27|140.91|138.51|0
1693592400000|2023-09-01 18:20:00|141.58|139.18|142.35|139.95|142.54|140.14|141.29|138.89|0
1693592700000|2023-09-01 18:25:00|142.44|140.04|142.83|140.43|143.7|141.3|142.25|139.85|0
1693593000000|2023-09-01 18:30:00|142.92|140.52|143.5|141.1|143.7|141.3|142.83|140.43|0
1693593300000|2023-09-01 18:35:00|143.4|141|143.11|140.71|143.89|141.49|143.11|140.71|0
1693593600000|2023-09-01 18:40:00|143.21|140.81|142.53|140.13|143.21|140.81|142.05|139.65|0
1693593900000|2023-09-01 18:45:00|142.63|140.23|142.63|140.23|142.63|140.23|141.95|139.55|0
1693594200000|2023-09-01 18:50:00|142.53|140.13|141.95|139.55|142.53|140.13|141.66|139.26|0
1693594500000|2023-09-01 18:55:00|141.85|139.45|141.28|138.88|142.14|139.74|141.28|138.88|0
1693594800000|2023-09-01 19:00:00|141.37|138.97|141.28|138.88|141.66|139.26|140.8|138.4|0
1693595100000|2023-09-01 19:05:00|141.37|138.97|140.99|138.59|141.95|139.55|140.89|138.49|0
1693595400000|2023-09-01 19:10:00|141.08|138.68|140.6|138.2|141.47|139.07|140.13|137.73|0
1693595700000|2023-09-01 19:15:00|140.7|138.3|140.79|138.39|141.08|138.68|140.41|138.01|0
1693596000000|2023-09-01 19:20:00|140.7|138.3|140.12|137.72|141.08|138.68|140.12|137.72|0
1693596300000|2023-09-01 19:25:00|140.22|137.82|139.65|137.25|140.41|138.01|139.55|137.15|0
1693596600000|2023-09-01 19:30:00|139.55|137.15|138.89|136.49|139.55|137.15|138.7|136.3|0
1693596900000|2023-09-01 19:35:00|138.98|136.58|139.64|137.24|140.21|137.81|138.89|136.49|0
1693597200000|2023-09-01 19:40:00|139.55|137.15|139.64|137.24|139.74|137.34|139.17|136.77|0
1693597500000|2023-09-01 19:45:00|139.55|137.15|140.31|137.91|140.69|138.29|139.55|137.15|0
1693597800000|2023-09-01 19:50:00|140.69|138.29|139.07|136.67|141.07|138.67|139.07|136.67|0
1693598100000|2023-09-01 19:55:00|138.88|136.48|139.26|136.86|140.02|137.62|138.41|136.01|0
1693598400000|2023-09-01 20:00:00|139.16|136.76|139.26|136.86|139.35|136.95|138.93|136.53|0
1693598700000|2023-09-01 20:05:00|139.35|136.95|139.35|136.95|139.54|137.14|139.26|136.86|0
1693599000000|2023-09-01 20:10:00|139.44|137.04|139.25|136.85|139.44|137.04|139.25|136.85|0
1693788300000|2023-09-04 00:45:00|140.23|137.43|139.85|137.05|140.23|137.43|139.75|136.95|0
1693788600000|2023-09-04 00:50:00|139.94|137.14|139.89|137.09|140.04|137.24|139.89|137.09|0
1693788900000|2023-09-04 00:55:00|139.94|137.14|139.94|137.14|140.18|137.38|139.94|137.14|0
1693789200000|2023-09-04 01:00:00|140.03|137.23|140.03|137.23|140.41|137.61|140.03|137.23|0
1693789500000|2023-09-04 01:05:00|139.84|137.04|140.03|137.23|140.03|137.23|139.75|136.95|0
1693789800000|2023-09-04 01:10:00|140.12|137.32|140.22|137.42|140.22|137.42|140.03|137.23|0
1693790100000|2023-09-04 01:15:00|140.12|137.32|140.5|137.7|140.79|137.99|140.12|137.32|0
1693790400000|2023-09-04 01:20:00|140.59|137.79|139.93|137.13|140.78|137.98|139.65|136.85|0
1693790700000|2023-09-04 01:25:00|139.83|137.03|139.83|137.03|140.02|137.22|139.46|136.66|0
1693791000000|2023-09-04 01:30:00|139.93|137.13|140.3|137.5|140.59|137.79|139.93|137.13|0
1693791300000|2023-09-04 01:35:00|140.21|137.41|140.78|137.98|140.78|137.98|140.11|137.31|0
1693791600000|2023-09-04 01:40:00|140.68|137.88|140.49|137.69|140.87|138.07|140.4|137.6|0
1693791900000|2023-09-04 01:45:00|140.59|137.79|140.58|137.78|140.87|138.07|140.49|137.69|0
1693792200000|2023-09-04 01:50:00|140.63|137.83|140.96|138.16|141.06|138.26|140.58|137.78|0
1693792500000|2023-09-04 01:55:00|140.87|138.07|140.68|137.88|140.96|138.16|140.68|137.88|0
1693792800000|2023-09-04 02:00:00|140.77|137.97|140.48|137.68|140.77|137.97|140.3|137.5|0
1693793100000|2023-09-04 02:05:00|140.58|137.78|140.96|138.16|141.05|138.25|140.48|137.68|0
1693793400000|2023-09-04 02:10:00|140.86|138.06|140.96|138.16|141.05|138.25|140.77|137.97|0
1693793700000|2023-09-04 02:15:00|140.86|138.06|140.95|138.15|141.05|138.25|140.86|138.06|0
1693794000000|2023-09-04 02:20:00|141.05|138.25|140.67|137.87|141.05|138.25|140.67|137.87|0
1693794300000|2023-09-04 02:25:00|140.72|137.92|140.38|137.58|140.76|137.96|140.19|137.39|0
1693794600000|2023-09-04 02:30:00|140.43|137.63|140.28|137.48|140.48|137.68|140.19|137.39|0
1693794900000|2023-09-04 02:35:00|140.24|137.44|140.09|137.29|140.28|137.48|140|137.2|0
1693795200000|2023-09-04 02:40:00|140|137.2|139.81|137.01|140.19|137.39|139.71|136.91|0
1693795500000|2023-09-04 02:45:00|139.9|137.1|139.71|136.91|139.9|137.1|139.62|136.82|0
1693795800000|2023-09-04 02:50:00|139.67|136.87|139.62|136.82|139.81|137.01|139.62|136.82|0
1693796100000|2023-09-04 02:55:00|139.52|136.72|139.42|136.62|139.61|136.81|139.42|136.62|0
1693796400000|2023-09-04 03:00:00|139.47|136.67|139.8|137|139.8|137|139.47|136.67|0
1693796700000|2023-09-04 03:05:00|139.76|136.96|139.7|136.9|139.8|137|139.7|136.9|0
1693797000000|2023-09-04 03:10:00|139.61|136.81|139.8|137|139.8|137|139.61|136.81|0
1693797300000|2023-09-04 03:15:00|139.7|136.9|139.7|136.9|139.8|137|139.61|136.81|0
1693797600000|2023-09-04 03:20:00|139.66|136.86|139.61|136.81|139.7|136.9|139.32|136.52|0
1693797900000|2023-09-04 03:25:00|139.6|136.8|139.98|137.18|139.98|137.18|139.6|136.8|0
1693798200000|2023-09-04 03:30:00|139.94|137.14|139.79|136.99|139.94|137.14|139.7|136.9|0
1693798500000|2023-09-04 03:35:00|139.7|136.9|139.98|137.18|140.17|137.37|139.7|136.9|0
1693798800000|2023-09-04 03:40:00|139.88|137.08|139.98|137.18|139.98|137.18|139.79|136.99|0
1693799100000|2023-09-04 03:45:00|140.07|137.27|140.07|137.27|140.17|137.37|139.98|137.18|0
1693799400000|2023-09-04 03:50:00|140.16|137.36|140.07|137.27|140.16|137.36|140.07|137.27|0
1693799700000|2023-09-04 03:55:00|140.16|137.36|140.07|137.27|140.16|137.36|140.07|137.27|0
1693800000000|2023-09-04 04:00:00|140.16|137.36|140.06|137.26|140.16|137.36|140.06|137.26|0
1693800300000|2023-09-04 04:05:00|140.11|137.31|140.06|137.26|140.16|137.36|140.06|137.26|0
1693800600000|2023-09-04 04:10:00|140.16|137.36|140.11|137.31|140.25|137.45|139.97|137.17|0
1693800900000|2023-09-04 04:15:00|140.16|137.36|140.15|137.35|140.16|137.36|140.06|137.26|0
1693801200000|2023-09-04 04:20:00|140.06|137.26|140.06|137.26|140.11|137.31|140.01|137.21|0
1693801500000|2023-09-04 04:25:00|139.96|137.16|140.06|137.26|140.06|137.26|139.96|137.16|0
1693801800000|2023-09-04 04:30:00|139.96|137.16|140.24|137.44|140.24|137.44|139.96|137.16|0
1693802100000|2023-09-04 04:35:00|140.15|137.35|140.15|137.35|140.2|137.4|140.15|137.35|0
1693802400000|2023-09-04 04:40:00|140.05|137.25|140.15|137.35|140.15|137.35|140.05|137.25|0
1693802700000|2023-09-04 04:45:00|140.14|137.34|140.14|137.34|140.14|137.34|140.1|137.3|0
1693803000000|2023-09-04 04:50:00|140.24|137.44|140.14|137.34|140.24|137.44|140.14|137.34|0
1693803300000|2023-09-04 04:55:00|140.05|137.25|140.05|137.25|140.05|137.25|139.95|137.15|0
1693803600000|2023-09-04 05:00:00|140|137.2|140.23|137.43|140.24|137.44|139.95|137.15|0
1693803900000|2023-09-04 05:05:00|140.33|137.53|140.33|137.53|140.33|137.53|140.04|137.24|0
1693804200000|2023-09-04 05:10:00|140.23|137.43|139.76|136.96|140.33|137.53|139.76|136.96|0
1693804500000|2023-09-04 05:15:00|139.81|137.01|139.09|136.29|139.85|137.05|139|136.2|0
1693804800000|2023-09-04 05:20:00|139.19|136.39|139.28|136.48|139.38|136.58|139.09|136.29|0
1693805100000|2023-09-04 05:25:00|139.38|136.58|139.47|136.67|139.47|136.67|139.28|136.48|0
1693805400000|2023-09-04 05:30:00|139.37|136.57|139.18|136.38|139.47|136.67|139.18|136.38|0
1693805700000|2023-09-04 05:35:00|139.23|136.43|139.37|136.57|139.56|136.76|139.23|136.43|0
1693806000000|2023-09-04 05:40:00|139.28|136.48|139.27|136.47|139.37|136.57|139.18|136.38|0
1693806300000|2023-09-04 05:45:00|139.18|136.38|139.27|136.47|139.46|136.66|139.18|136.38|0
1693806600000|2023-09-04 05:50:00|139.18|136.38|138.99|136.19|139.27|136.47|138.99|136.19|0
1693806900000|2023-09-04 05:55:00|138.8|136|138.89|136.09|139.18|136.38|138.8|136|0
1693807200000|2023-09-04 06:00:00|138.8|136|139.08|136.28|139.93|137.13|138.8|136|0
1693807500000|2023-09-04 06:05:00|138.97|136.57|139.16|136.76|139.26|136.86|138.88|136.48|0
1693807800000|2023-09-04 06:10:00|139.25|136.85|139.25|136.85|139.44|137.04|139.11|136.71|0
1693808100000|2023-09-04 06:15:00|139.35|136.95|138.78|136.38|139.35|136.95|138.78|136.38|0
1693808400000|2023-09-04 06:20:00|138.87|136.47|138.78|136.38|138.97|136.57|138.68|136.28|0
1693808700000|2023-09-04 06:25:00|138.68|136.28|138.49|136.09|138.87|136.47|138.4|136|0
1693809000000|2023-09-04 06:30:00|138.59|136.19|138.59|136.19|138.68|136.28|138.49|136.09|0
1693809300000|2023-09-04 06:35:00|138.68|136.28|138.87|136.47|138.96|136.56|138.59|136.19|0
1693809600000|2023-09-04 06:40:00|138.77|136.37|139.24|136.84|139.34|136.94|138.68|136.28|0
1693809900000|2023-09-04 06:45:00|139.15|136.75|139.15|136.75|139.24|136.84|139.05|136.65|0
1693810200000|2023-09-04 06:50:00|139.24|136.84|139.24|136.84|139.24|136.84|139.01|136.61|0
1693810500000|2023-09-04 06:55:00|139.19|136.79|138.77|136.37|139.24|136.84|138.77|136.37|0
1693810800000|2023-09-04 07:00:00|138.86|136.46|138.39|135.99|139.05|136.65|138.01|135.61|0
1693811100000|2023-09-04 07:05:00|138.29|135.89|138.2|135.8|138.76|136.36|138.1|135.7|0
1693811400000|2023-09-04 07:10:00|138.29|135.89|138.86|136.46|138.95|136.55|138.2|135.8|0
1693811700000|2023-09-04 07:15:00|138.76|136.36|138.19|135.79|138.76|136.36|137.96|135.56|0
1693812000000|2023-09-04 07:20:00|138.29|135.89|137.82|135.42|138.66|136.26|137.82|135.42|0
1693812300000|2023-09-04 07:25:00|137.91|135.51|137.44|135.04|138.01|135.61|137.35|134.95|0
1693812600000|2023-09-04 07:30:00|137.35|134.95|137.44|135.04|137.63|135.23|137.16|134.76|0
1693812900000|2023-09-04 07:35:00|137.35|134.95|137.06|134.66|137.44|135.04|136.97|134.57|0
1693813200000|2023-09-04 07:40:00|137.16|134.76|138.56|136.16|139.45|137.05|136.78|134.38|0
1693813500000|2023-09-04 07:45:00|138.65|136.25|138.56|136.16|138.65|136.25|138.37|135.97|0
1693813800000|2023-09-04 07:50:00|138.51|136.11|139.31|136.91|139.4|137|138.46|136.06|0
1693814100000|2023-09-04 07:55:00|139.4|137|139.12|136.72|139.4|137|138.93|136.53|0
1693814400000|2023-09-04 08:00:00|139.02|136.62|139.11|136.71|139.21|136.81|138.93|136.53|0
1693814700000|2023-09-04 08:05:00|139.02|136.62|138.83|136.43|139.11|136.71|138.65|136.25|0
1693815000000|2023-09-04 08:10:00|138.79|136.39|138.46|136.06|138.79|136.39|138.46|136.06|0
1693815300000|2023-09-04 08:15:00|138.55|136.15|138.55|136.15|138.64|136.24|138.45|136.05|0
1693815600000|2023-09-04 08:20:00|138.45|136.05|138.08|135.68|138.55|136.15|137.99|135.59|0
1693815900000|2023-09-04 08:25:00|137.99|135.59|138.45|136.05|138.54|136.14|137.99|135.59|0
1693816200000|2023-09-04 08:30:00|138.41|136.01|138.82|136.42|139.01|136.61|138.36|135.96|0
1693816500000|2023-09-04 08:35:00|138.78|136.38|138.82|136.42|139.01|136.61|138.73|136.33|0
1693816800000|2023-09-04 08:40:00|138.73|136.33|138.91|136.51|139.2|136.8|138.73|136.33|0
1693817100000|2023-09-04 08:45:00|139.01|136.61|138.91|136.51|139.1|136.7|138.82|136.42|0
1693817400000|2023-09-04 08:50:00|138.82|136.42|139.28|136.88|139.29|136.89|138.82|136.42|0
1693817700000|2023-09-04 08:55:00|139.19|136.79|138.53|136.13|139.19|136.79|138.53|136.13|0
1693818000000|2023-09-04 09:00:00|138.63|136.23|139|136.6|139|136.6|138.53|136.13|0
1693818300000|2023-09-04 09:05:00|139.09|136.69|138.9|136.5|139.19|136.79|138.72|136.32|0
1693818600000|2023-09-04 09:10:00|139|136.6|138.72|136.32|139|136.6|138.53|136.13|0
1693818900000|2023-09-04 09:15:00|138.81|136.41|138.53|136.13|138.9|136.5|138.53|136.13|0
1693819200000|2023-09-04 09:20:00|138.48|136.08|138.34|135.94|138.53|136.13|138.25|135.85|0
1693819500000|2023-09-04 09:25:00|138.43|136.03|138.52|136.12|138.52|136.12|138.24|135.84|0
1693819800000|2023-09-04 09:30:00|138.43|136.03|138.43|136.03|138.52|136.12|138.33|135.93|0
1693820100000|2023-09-04 09:35:00|138.52|136.12|138.33|135.93|138.62|136.22|138.24|135.84|0
1693820400000|2023-09-04 09:40:00|138.24|135.84|138.61|136.21|138.61|136.21|138.24|135.84|0
1693820700000|2023-09-04 09:45:00|138.71|136.31|138.8|136.4|139.08|136.68|138.61|136.21|0
1693821000000|2023-09-04 09:50:00|138.7|136.3|138.61|136.21|138.8|136.4|138.61|136.21|0
1693821300000|2023-09-04 09:55:00|138.51|136.11|138.51|136.11|138.89|136.49|138.51|136.11|0
1693821600000|2023-09-04 10:00:00|138.61|136.21|136.96|134.56|138.61|136.21|136.96|134.56|0
1693821900000|2023-09-04 10:05:00|137.05|134.65|136.86|134.46|137.23|134.83|136.86|134.46|0
1693822200000|2023-09-04 10:10:00|136.91|134.51|137.14|134.74|137.14|134.74|136.58|134.18|0
1693822500000|2023-09-04 10:15:00|137.23|134.83|137.23|134.83|137.23|134.83|137.04|134.64|0
1693822800000|2023-09-04 10:20:00|137.14|134.74|137.51|135.11|137.51|135.11|137.14|134.74|0
1693823100000|2023-09-04 10:25:00|137.42|135.02|137.41|135.01|137.51|135.11|137.23|134.83|0
1693823400000|2023-09-04 10:30:00|137.51|135.11|137.55|135.15|137.79|135.39|137.41|135.01|0
1693823700000|2023-09-04 10:35:00|137.6|135.2|137.32|134.92|137.6|135.2|137.32|134.92|0
1693824000000|2023-09-04 10:40:00|137.41|135.01|137.6|135.2|137.78|135.38|137.22|134.82|0
1693824300000|2023-09-04 10:45:00|137.69|135.29|137.59|135.19|137.69|135.29|137.41|135.01|0
1693824600000|2023-09-04 10:50:00|137.55|135.15|137.59|135.19|137.78|135.38|137.55|135.15|0
1693824900000|2023-09-04 10:55:00|137.69|135.29|137.22|134.82|137.87|135.47|137.22|134.82|0
1693825200000|2023-09-04 11:00:00|137.31|134.91|137.12|134.72|137.31|134.91|137.03|134.63|0
1693825500000|2023-09-04 11:05:00|137.03|134.63|137.31|134.91|137.4|135|137.03|134.63|0
1693825800000|2023-09-04 11:10:00|137.26|134.86|137.21|134.81|137.31|134.91|137.12|134.72|0
1693826100000|2023-09-04 11:15:00|137.3|134.9|137.4|135|137.49|135.09|137.21|134.81|0
1693826400000|2023-09-04 11:20:00|137.45|135.05|137.68|135.28|137.68|135.28|137.3|134.9|0
1693826700000|2023-09-04 11:25:00|137.77|135.37|138.24|135.84|138.33|135.93|137.77|135.37|0
1693827000000|2023-09-04 11:30:00|138.14|135.74|138.05|135.65|138.33|135.93|138.05|135.65|0
1693827300000|2023-09-04 11:35:00|138|135.6|138.23|135.83|138.33|135.93|138|135.6|0
1693827600000|2023-09-04 11:40:00|138.14|135.74|137.67|135.27|138.23|135.83|137.67|135.27|0
1693827900000|2023-09-04 11:45:00|137.58|135.18|138.14|135.74|138.14|135.74|137.58|135.18|0
1693828200000|2023-09-04 11:50:00|138.23|135.83|137.95|135.55|138.23|135.83|137.85|135.45|0
1693828500000|2023-09-04 11:55:00|138.04|135.64|137.85|135.45|138.04|135.64|137.81|135.41|0
1693828800000|2023-09-04 12:00:00|137.94|135.54|137.38|134.98|137.94|135.54|137.38|134.98|0
1693829100000|2023-09-04 12:05:00|137.29|134.89|137.19|134.79|137.57|135.17|137.19|134.79|0
1693829400000|2023-09-04 12:10:00|137.29|134.89|137.57|135.17|137.66|135.26|137.19|134.79|0
1693829700000|2023-09-04 12:15:00|137.66|135.26|137.66|135.26|137.75|135.35|137.56|135.16|0
1693830000000|2023-09-04 12:20:00|137.75|135.35|137.56|135.16|137.99|135.59|137.19|134.79|0
1693830300000|2023-09-04 12:25:00|137.66|135.26|137.28|134.88|137.66|135.26|136.63|134.23|0
1693830600000|2023-09-04 12:30:00|137.19|134.79|137.65|135.25|137.65|135.25|137.19|134.79|0
1693830900000|2023-09-04 12:35:00|137.75|135.35|137.93|135.53|138.03|135.63|137.65|135.25|0
1693831200000|2023-09-04 12:40:00|138.03|135.63|138.21|135.81|138.31|135.91|137.93|135.53|0
1693831500000|2023-09-04 12:45:00|138.31|135.91|138.49|136.09|138.87|136.47|138.21|135.81|0
1693831800000|2023-09-04 12:50:00|138.54|136.14|138.11|135.71|138.77|136.37|138.11|135.71|0
1693832100000|2023-09-04 12:55:00|138.21|135.81|138.3|135.9|138.4|136|138.11|135.71|0
1693832400000|2023-09-04 13:00:00|138.39|135.99|138.58|136.18|138.68|136.28|138.39|135.99|0
1693832700000|2023-09-04 13:05:00|138.39|135.99|138.86|136.46|138.96|136.56|138.39|135.99|0
1693833000000|2023-09-04 13:10:00|138.77|136.37|138.58|136.18|139.05|136.65|138.58|136.18|0
1693833300000|2023-09-04 13:15:00|138.67|136.27|138.29|135.89|138.77|136.37|138.29|135.89|0
1693833600000|2023-09-04 13:20:00|138.39|135.99|138.2|135.8|138.48|136.08|138.2|135.8|0
1693833900000|2023-09-04 13:25:00|138.29|135.89|138.2|135.8|138.48|136.08|138.2|135.8|0
1693834200000|2023-09-04 13:30:00|138.29|135.89|138.19|135.79|138.38|135.98|137.82|135.42|0
1693834500000|2023-09-04 13:35:00|138.1|135.7|138|135.6|138.1|135.7|137.72|135.32|0
1693834800000|2023-09-04 13:40:00|138.1|135.7|137.82|135.42|138.38|135.98|137.82|135.42|0
1693835100000|2023-09-04 13:45:00|137.91|135.51|138.28|135.88|138.38|135.98|137.91|135.51|0
1693835400000|2023-09-04 13:50:00|138.19|135.79|137.91|135.51|138.28|135.88|137.63|135.23|0
1693835700000|2023-09-04 13:55:00|138|135.6|138.19|135.79|138.37|135.97|137.91|135.51|0
1693836000000|2023-09-04 14:00:00|138.28|135.88|139.22|136.82|139.22|136.82|138.09|135.69|0
1693836300000|2023-09-04 14:05:00|139.13|136.73|139.22|136.82|139.5|137.1|139.12|136.72|0
1693836600000|2023-09-04 14:10:00|139.31|136.91|139.97|137.57|139.97|137.57|139.22|136.82|0
1693836900000|2023-09-04 14:15:00|139.69|137.29|140.16|137.76|140.26|137.86|139.69|137.29|0
1693837200000|2023-09-04 14:20:00|140.26|137.86|140.25|137.85|140.45|138.05|140.16|137.76|0
1693837500000|2023-09-04 14:25:00|140.35|137.95|140.92|138.52|141.01|138.61|140.25|137.85|0
1693837800000|2023-09-04 14:30:00|141.01|138.61|141.3|138.9|141.59|139.19|141.01|138.61|0
1693838100000|2023-09-04 14:35:00|141.39|138.99|141.39|138.99|141.78|139.38|141.3|138.9|0
1693838400000|2023-09-04 14:40:00|141.3|138.9|140.86|138.46|141.3|138.9|139.77|137.37|0
1693838700000|2023-09-04 14:45:00|140.96|138.56|141.43|139.03|141.53|139.13|140.96|138.56|0
1693839000000|2023-09-04 14:50:00|141.53|139.13|141.53|139.13|141.77|139.37|141.24|138.84|0
1693839300000|2023-09-04 14:55:00|141.62|139.22|142.29|139.89|142.29|139.89|141.43|139.03|0
1693839600000|2023-09-04 15:00:00|142.39|139.99|141.62|139.22|142.39|139.99|141.52|139.12|0
1693839900000|2023-09-04 15:05:00|141.72|139.32|141.71|139.31|142.1|139.7|141.62|139.22|0
1693840200000|2023-09-04 15:10:00|141.62|139.22|141.43|139.03|141.81|139.41|141.43|139.03|0
1693840500000|2023-09-04 15:15:00|141.52|139.12|141.52|139.12|141.71|139.31|141.33|138.93|0
1693840800000|2023-09-04 15:20:00|141.61|139.21|141.9|139.5|141.9|139.5|141.61|139.21|0
1693841100000|2023-09-04 15:25:00|141.8|139.4|141.71|139.31|141.9|139.5|141.52|139.12|0
1693841400000|2023-09-04 15:30:00|141.61|139.21|141.23|138.83|141.61|139.21|141.13|138.73|0
1693841700000|2023-09-04 15:35:00|141.32|138.92|141.32|138.92|141.42|139.02|141.04|138.64|0
1693842000000|2023-09-04 15:40:00|141.23|138.83|141.13|138.73|141.23|138.83|141.08|138.68|0
1693842300000|2023-09-04 15:45:00|141.22|138.82|141.32|138.92|141.32|138.92|141.13|138.73|0
1693842600000|2023-09-04 15:50:00|141.22|138.82|141.12|138.72|141.41|139.01|141.12|138.72|0
1693842900000|2023-09-04 15:55:00|141.03|138.63|141.22|138.82|141.22|138.82|140.84|138.44|0
1693843200000|2023-09-04 16:00:00|141.12|138.72|141.03|138.63|141.12|138.72|140.93|138.53|0
1693843500000|2023-09-04 16:05:00|141.22|138.82|141.12|138.72|141.31|138.91|141.02|138.62|0
1693843800000|2023-09-04 16:10:00|141.02|138.62|141.02|138.62|141.12|138.72|140.93|138.53|0
1693844100000|2023-09-04 16:15:00|141.07|138.67|141.02|138.62|141.12|138.72|141.02|138.62|0
1693844400000|2023-09-04 16:20:00|141.07|138.67|141.02|138.62|141.21|138.81|141.02|138.62|0
1693844700000|2023-09-04 16:25:00|141.11|138.71|141.21|138.81|141.21|138.81|141.02|138.62|0
1693845000000|2023-09-04 16:30:00|141.26|138.86|140.92|138.52|141.26|138.86|140.92|138.52|0
1693845300000|2023-09-04 16:35:00|140.83|138.43|140.73|138.33|140.83|138.43|140.63|138.23|0
1693845600000|2023-09-04 16:40:00|140.78|138.38|140.54|138.14|140.92|138.52|140.54|138.14|0
1693845900000|2023-09-04 16:45:00|140.63|138.23|140.73|138.33|140.82|138.42|140.54|138.14|0
1693846200000|2023-09-04 16:50:00|140.72|138.32|140.72|138.32|141.01|138.61|140.63|138.23|0
1693846500000|2023-09-04 16:55:00|140.68|138.28|140.87|138.47|141.01|138.61|140.3|137.9|0
1693846800000|2023-09-04 17:00:00|140.93|138.53|140.91|138.51|140.93|138.53|140.55|138.15|0
1693847100000|2023-09-04 17:05:00|140.92|138.52|140.15|137.75|140.93|138.53|140.15|137.75|0
1693847400000|2023-09-04 17:10:00|140.52|138.12|140.51|138.11|140.52|138.12|140.51|138.11|0
1693848900000|2023-09-04 17:35:00|140.87|138.47|140.87|138.47|140.87|138.47|140.87|138.47|0
1693849500000|2023-09-04 17:45:00|140.5|138.1|140.5|138.1|140.5|138.1|140.5|138.1|0
1693850100000|2023-09-04 17:55:00|140.68|138.28|140.87|138.47|140.87|138.47|140.68|138.28|0
1693850400000|2023-09-04 18:00:00|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1693850700000|2023-09-04 18:05:00|140.5|138.1|140.5|138.1|140.5|138.1|140.5|138.1|0
1693851000000|2023-09-04 18:10:00|140.49|138.09|140.49|138.09|140.49|138.09|140.49|138.09|0
1693851300000|2023-09-04 18:15:00|140.57|138.17|140.49|138.09|140.57|138.17|140.49|138.09|0
1693851900000|2023-09-04 18:25:00|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1693852200000|2023-09-04 18:30:00|140.85|138.45|140.85|138.45|140.85|138.45|140.85|138.45|0
1693853700000|2023-09-04 18:55:00|140.66|138.26|140.84|138.44|140.85|138.45|140.66|138.26|0
1693855500000|2023-09-04 19:25:00|140.47|138.07|140.47|138.07|140.47|138.07|140.47|138.07|0
1693856400000|2023-09-04 19:40:00|140.46|138.06|140.46|138.06|140.46|138.06|140.46|138.06|0
1693857000000|2023-09-04 19:50:00|140.83|138.43|140.83|138.43|140.83|138.43|140.83|138.43|0
1693857300000|2023-09-04 19:55:00|140.46|138.06|140.46|138.06|140.83|138.43|140.46|138.06|0
1693858200000|2023-09-04 20:10:00|140.45|138.05|140.45|138.05|140.45|138.05|140.45|138.05|0
1693858500000|2023-09-04 20:15:00|140.65|137.85|140.65|137.85|140.65|137.85|140.65|137.85|0
1693860000000|2023-09-04 20:40:00|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1693860900000|2023-09-04 20:55:00|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1693861200000|2023-09-04 21:00:00|140.68|137.88|140.68|137.88|140.68|137.88|140.68|137.88|0
1693862100000|2023-09-04 21:15:00|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1693862700000|2023-09-04 21:25:00|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1693864500000|2023-09-04 21:55:00|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1693864800000|2023-09-04 22:00:00|140.58|137.78|140.91|138.11|140.91|138.11|140.2|137.4|0
1693865100000|2023-09-04 22:05:00|141.01|138.21|141.1|138.3|141.1|138.3|140.91|138.11|0
1693865400000|2023-09-04 22:10:00|141.2|138.4|141.39|138.59|141.67|138.87|141.2|138.4|0
1693865700000|2023-09-04 22:15:00|141.48|138.68|141.29|138.49|141.48|138.68|141.29|138.49|0
1693866000000|2023-09-04 22:20:00|141.24|138.44|141.48|138.68|141.67|138.87|141.19|138.39|0
1693866300000|2023-09-04 22:25:00|141.38|138.58|141.1|138.3|141.38|138.58|141.1|138.3|0
1693866600000|2023-09-04 22:30:00|141.19|138.39|141.48|138.68|141.48|138.68|141.19|138.39|0
1693866900000|2023-09-04 22:35:00|141.38|138.58|141.38|138.58|141.57|138.77|141.28|138.48|0
1693867200000|2023-09-04 22:40:00|141.47|138.67|141.19|138.39|141.47|138.67|141.19|138.39|0
1693867500000|2023-09-04 22:45:00|141.28|138.48|141.18|138.38|141.28|138.48|141.18|138.38|0
1693867800000|2023-09-04 22:50:00|141.28|138.48|140.99|138.19|141.28|138.48|140.9|138.1|0
1693868100000|2023-09-04 22:55:00|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1693868400000|2023-09-04 23:00:00|140.99|138.19|141.37|138.57|141.37|138.57|140.99|138.19|0
1693868700000|2023-09-04 23:05:00|141.42|138.62|141.08|138.28|141.47|138.67|141.08|138.28|0
1693869000000|2023-09-04 23:10:00|140.99|138.19|140.99|138.19|141.08|138.28|140.89|138.09|0
1693869300000|2023-09-04 23:15:00|141.08|138.28|140.79|137.99|141.08|138.28|140.79|137.99|0
1693869600000|2023-09-04 23:20:00|140.7|137.9|140.79|137.99|140.89|138.09|140.7|137.9|0
1693869900000|2023-09-04 23:25:00|140.84|138.04|140.79|137.99|140.89|138.09|140.79|137.99|0
1693870200000|2023-09-04 23:30:00|140.88|138.08|140.41|137.61|140.98|138.18|140.31|137.51|0
1693870500000|2023-09-04 23:35:00|140.5|137.7|140.41|137.61|140.6|137.8|140.41|137.61|0
1693870800000|2023-09-04 23:40:00|140.31|137.51|140.21|137.41|140.41|137.61|140.21|137.41|0
1693871100000|2023-09-04 23:45:00|140.31|137.51|140.31|137.51|140.4|137.6|140.21|137.41|0
1693871400000|2023-09-04 23:50:00|140.21|137.41|140.45|137.65|140.5|137.7|140.21|137.41|0
1693871700000|2023-09-04 23:55:00|140.4|137.6|140.59|137.79|140.68|137.88|140.4|137.6|0
1693872000000|2023-09-05 00:00:00|140.68|137.88|140.49|137.69|140.78|137.98|140.4|137.6|0
1693872300000|2023-09-05 00:05:00|140.4|137.6|141.54|138.74|141.83|139.03|140.4|137.6|0
1693872600000|2023-09-05 00:10:00|141.63|138.83|141.97|139.17|142.11|139.31|141.35|138.55|0
1693872900000|2023-09-05 00:15:00|141.92|139.12|142.01|139.21|142.21|139.41|141.82|139.02|0
1693873200000|2023-09-05 00:20:00|142.11|139.31|142.68|139.88|142.78|139.98|141.92|139.12|0
1693873500000|2023-09-05 00:25:00|142.59|139.79|142.59|139.79|142.97|140.17|142.49|139.69|0
1693873800000|2023-09-05 00:30:00|142.49|139.69|143.03|140.23|143.13|140.33|142.3|139.5|0
1693874100000|2023-09-05 00:35:00|143.13|140.33|143.03|140.23|143.13|140.33|142.84|140.04|0
1693874400000|2023-09-05 00:40:00|143.13|140.33|143.7|140.9|143.7|140.9|143.03|140.23|0
1693874700000|2023-09-05 00:45:00|143.8|141|143.41|140.61|143.8|141|143.32|140.52|0
1693875000000|2023-09-05 00:50:00|143.51|140.71|143.6|140.8|143.9|141.1|143.51|140.71|0
1693875300000|2023-09-05 00:55:00|143.51|140.71|143.8|141|143.8|141|143.51|140.71|0
1693875600000|2023-09-05 01:00:00|143.7|140.9|143.5|140.7|143.7|140.9|143.31|140.51|0
1693875900000|2023-09-05 01:05:00|143.46|140.66|143.5|140.7|143.7|140.9|143.41|140.61|0
1693876200000|2023-09-05 01:10:00|143.41|140.61|143.5|140.7|143.6|140.8|143.41|140.61|0
1693876500000|2023-09-05 01:15:00|143.6|140.8|143.69|140.89|144.08|141.28|143.6|140.8|0
1693876800000|2023-09-05 01:20:00|143.6|140.8|143.21|140.41|143.69|140.89|143.21|140.41|0
1693877100000|2023-09-05 01:25:00|143.26|140.46|142.73|139.93|143.4|140.6|142.73|139.93|0
1693877400000|2023-09-05 01:30:00|142.63|139.83|142.53|139.73|142.82|140.02|142.44|139.64|0
1693877700000|2023-09-05 01:35:00|142.63|139.83|143.01|140.21|143.49|140.69|142.63|139.83|0
1693878000000|2023-09-05 01:40:00|143.11|140.31|142.91|140.11|143.11|140.31|142.53|139.73|0
1693878300000|2023-09-05 01:45:00|143.01|140.21|143.39|140.59|143.39|140.59|142.91|140.11|0
1693878600000|2023-09-05 01:50:00|143.49|140.69|143.3|140.5|143.59|140.79|143.3|140.5|0
1693878900000|2023-09-05 01:55:00|143.39|140.59|143.39|140.59|143.68|140.88|143.39|140.59|0
1693879200000|2023-09-05 02:00:00|143.49|140.69|143.29|140.49|143.68|140.88|143.2|140.4|0
1693879500000|2023-09-05 02:05:00|143.39|140.59|143.29|140.49|143.68|140.88|143.19|140.39|0
1693879800000|2023-09-05 02:10:00|143.19|140.39|143.19|140.39|143.53|140.73|143.1|140.3|0
1693880100000|2023-09-05 02:15:00|143.29|140.49|143.09|140.29|143.38|140.58|142.9|140.1|0
1693880400000|2023-09-05 02:20:00|143|140.2|143.57|140.77|143.77|140.97|143|140.2|0
1693880700000|2023-09-05 02:25:00|143.53|140.73|143.48|140.68|143.67|140.87|143.38|140.58|0
1693881000000|2023-09-05 02:30:00|143.43|140.63|143.67|140.87|143.86|141.06|143.38|140.58|0
1693881300000|2023-09-05 02:35:00|143.57|140.77|143.57|140.77|143.57|140.77|143.38|140.58|0
1693881600000|2023-09-05 02:40:00|143.47|140.67|143.57|140.77|143.71|140.91|143.47|140.67|0
1693881900000|2023-09-05 02:45:00|143.66|140.86|142.99|140.19|143.66|140.86|142.99|140.19|0
1693882200000|2023-09-05 02:50:00|143.08|140.28|143.08|140.28|143.18|140.38|142.89|140.09|0
1693882500000|2023-09-05 02:55:00|143.18|140.38|143.18|140.38|143.27|140.47|143.08|140.28|0
1693882800000|2023-09-05 03:00:00|143.27|140.47|143.46|140.66|143.46|140.66|143.18|140.38|0
1693883100000|2023-09-05 03:05:00|143.56|140.76|143.56|140.76|143.56|140.76|143.37|140.57|0
1693883400000|2023-09-05 03:10:00|143.46|140.66|143.65|140.85|143.85|141.05|143.46|140.66|0
1693883700000|2023-09-05 03:15:00|143.75|140.95|143.84|141.04|143.84|141.04|143.46|140.66|0
1693884000000|2023-09-05 03:20:00|143.75|140.95|143.36|140.56|143.84|141.04|143.26|140.46|0
1693884300000|2023-09-05 03:25:00|143.46|140.66|143.46|140.66|143.46|140.66|143.17|140.37|0
1693884600000|2023-09-05 03:30:00|143.51|140.71|143.26|140.46|143.55|140.75|143.07|140.27|0
1693884900000|2023-09-05 03:35:00|143.36|140.56|143.55|140.75|143.55|140.75|143.31|140.51|0
1693885200000|2023-09-05 03:40:00|143.45|140.65|143.35|140.55|143.45|140.65|143.35|140.55|0
1693885500000|2023-09-05 03:45:00|143.4|140.6|143.54|140.74|143.54|140.74|143.26|140.46|0
1693885800000|2023-09-05 03:50:00|143.45|140.65|143.45|140.65|143.45|140.65|143.35|140.55|0
1693886100000|2023-09-05 03:55:00|143.54|140.74|143.54|140.74|143.74|140.94|143.35|140.55|0
1693886400000|2023-09-05 04:00:00|143.64|140.84|143.35|140.55|143.64|140.84|143.35|140.55|0
1693886700000|2023-09-05 04:05:00|143.44|140.64|143.06|140.26|143.44|140.64|143.06|140.26|0
1693887000000|2023-09-05 04:10:00|143.15|140.35|143.15|140.35|143.3|140.5|143.06|140.26|0
1693887300000|2023-09-05 04:15:00|143.05|140.25|143.15|140.35|143.15|140.35|143.05|140.25|0
1693887600000|2023-09-05 04:20:00|143.05|140.25|142.86|140.06|143.1|140.3|142.86|140.06|0
1693887900000|2023-09-05 04:25:00|142.96|140.16|142.95|140.15|142.96|140.16|142.86|140.06|0
1693888200000|2023-09-05 04:30:00|143.05|140.25|143.05|140.25|143.05|140.25|142.95|140.15|0
1693888500000|2023-09-05 04:35:00|142.95|140.15|142.85|140.05|143.05|140.25|142.76|139.96|0
1693888800000|2023-09-05 04:40:00|142.9|140.1|142.66|139.86|142.95|140.15|142.57|139.77|0
1693889100000|2023-09-05 04:45:00|142.76|139.96|143.04|140.24|143.04|140.24|142.76|139.96|0
1693889400000|2023-09-05 04:50:00|142.95|140.15|142.85|140.05|142.95|140.15|142.85|140.05|0
1693889700000|2023-09-05 04:55:00|142.95|140.15|142.85|140.05|142.95|140.15|142.75|139.95|0
1693890000000|2023-09-05 05:00:00|142.75|139.95|142.75|139.95|142.75|139.95|142.46|139.66|0
1693890300000|2023-09-05 05:05:00|142.85|140.05|142.94|140.14|142.94|140.14|142.84|140.04|0
1693890600000|2023-09-05 05:10:00|143.04|140.24|142.94|140.14|143.13|140.33|142.94|140.14|0
1693890900000|2023-09-05 05:15:00|142.99|140.19|142.84|140.04|143.03|140.23|142.75|139.95|0
1693891200000|2023-09-05 05:20:00|142.94|140.14|143.51|140.71|143.61|140.81|142.94|140.14|0
1693891500000|2023-09-05 05:25:00|143.56|140.76|143.51|140.71|143.61|140.81|143.41|140.61|0
1693891800000|2023-09-05 05:30:00|143.41|140.61|143.7|140.9|143.75|140.95|143.41|140.61|0
1693892100000|2023-09-05 05:35:00|143.66|140.86|143.41|140.61|143.89|141.09|143.41|140.61|0
1693892400000|2023-09-05 05:40:00|143.31|140.51|143.41|140.61|143.6|140.8|143.31|140.51|0
1693892700000|2023-09-05 05:45:00|143.36|140.56|142.83|140.03|143.36|140.56|142.73|139.93|0
1693893000000|2023-09-05 05:50:00|142.73|139.93|143.12|140.32|143.12|140.32|142.73|139.93|0
1693893300000|2023-09-05 05:55:00|143.02|140.22|143.6|140.8|143.6|140.8|143.02|140.22|0
1693893600000|2023-09-05 06:00:00|143.5|140.7|143.79|140.99|144.18|141.38|143.31|140.51|0
1693893900000|2023-09-05 06:05:00|143.68|141.28|143.49|141.09|143.93|141.53|143.39|140.99|0
1693894200000|2023-09-05 06:10:00|143.54|141.14|143.49|141.09|143.58|141.18|143.01|140.61|0
1693894500000|2023-09-05 06:15:00|143.39|140.99|143.49|141.09|143.58|141.18|143.29|140.89|0
1693894800000|2023-09-05 06:20:00|143.54|141.14|143.48|141.08|143.58|141.18|143.29|140.89|0
1693895100000|2023-09-05 06:25:00|143.44|141.04|144.06|141.66|144.16|141.76|143.39|140.99|0
1693895400000|2023-09-05 06:30:00|144.16|141.76|144.25|141.85|144.55|142.15|144.06|141.66|0
1693895700000|2023-09-05 06:35:00|144.35|141.95|144.64|142.24|144.74|142.34|144.25|141.85|0
1693896000000|2023-09-05 06:40:00|144.54|142.14|144.64|142.24|145.03|142.63|144.54|142.14|0
1693896300000|2023-09-05 06:45:00|144.54|142.14|144.54|142.14|144.74|142.34|144.35|141.95|0
1693896600000|2023-09-05 06:50:00|144.64|142.24|144.44|142.04|144.73|142.33|144.34|141.94|0
1693896900000|2023-09-05 06:55:00|144.4|142|144.25|141.85|144.44|142.04|144.05|141.65|0
1693897200000|2023-09-05 07:00:00|144.34|141.94|144.34|141.94|144.92|142.52|143.91|141.51|0
1693897500000|2023-09-05 07:05:00|144.1|141.7|144.63|142.23|144.63|142.23|143.76|141.36|0
1693897800000|2023-09-05 07:10:00|144.73|142.33|144.24|141.84|145.7|143.3|143.85|141.45|0
1693898100000|2023-09-05 07:15:00|144.14|141.74|145.83|143.43|146.12|143.72|143.57|141.17|0
1693898400000|2023-09-05 07:20:00|145.73|143.33|144.95|142.55|146.12|143.72|144.66|142.26|0
1693898700000|2023-09-05 07:25:00|144.76|142.36|145.43|143.03|145.68|143.28|144.66|142.26|0
1693899000000|2023-09-05 07:30:00|145.63|143.23|146.02|143.62|146.21|143.81|145.34|142.94|0
1693899300000|2023-09-05 07:35:00|146.11|143.71|147.09|144.69|147.29|144.89|145.92|143.52|0
1693899600000|2023-09-05 07:40:00|147.29|144.89|146.99|144.59|147.68|145.28|146.79|144.39|0
1693899900000|2023-09-05 07:45:00|146.89|144.49|146.4|144|147.19|144.79|146.3|143.9|0
1693900200000|2023-09-05 07:50:00|146.3|143.9|146.3|143.9|146.3|143.9|145.62|143.22|0
1693900500000|2023-09-05 07:55:00|146.2|143.8|146.89|144.49|146.99|144.59|146.11|143.71|0
1693900800000|2023-09-05 08:00:00|147.08|144.68|147.23|144.83|147.48|145.08|146.69|144.29|0
1693901100000|2023-09-05 08:05:00|147.18|144.78|146.98|144.58|147.47|145.07|146.59|144.19|0
1693901400000|2023-09-05 08:10:00|147.08|144.68|148.85|146.45|148.85|146.45|146.98|144.58|0
1693901700000|2023-09-05 08:15:00|148.75|146.35|149.24|146.84|149.25|146.85|148.45|146.05|0
1693902000000|2023-09-05 08:20:00|149.05|146.65|148.35|145.95|149.05|146.65|148.25|145.85|0
1693902300000|2023-09-05 08:25:00|148.31|145.91|148.65|146.25|148.75|146.35|148.25|145.85|0
1693902600000|2023-09-05 08:30:00|148.75|146.35|147.81|145.41|148.94|146.54|146.42|144.02|0
1693902900000|2023-09-05 08:35:00|147.86|145.46|147.27|144.87|147.9|145.5|147.02|144.62|0
1693903200000|2023-09-05 08:40:00|147.31|144.91|146.04|143.64|147.31|144.91|146.04|143.64|0
1693903500000|2023-09-05 08:45:00|146.14|143.74|146.13|143.73|146.72|144.32|146.04|143.64|0
1693903800000|2023-09-05 08:50:00|146.04|143.64|145.35|142.95|146.23|143.83|145.26|142.86|0
1693904100000|2023-09-05 08:55:00|145.26|142.86|145.45|143.05|145.55|143.15|144.96|142.56|0
1693904400000|2023-09-05 09:00:00|145.4|143|145.45|143.05|145.64|143.24|144.96|142.56|0
1693904700000|2023-09-05 09:05:00|145.4|143|145.15|142.75|145.64|143.24|145.15|142.75|0
1693905000000|2023-09-05 09:10:00|145.06|142.66|144.67|142.27|145.06|142.66|144.57|142.17|0
1693905300000|2023-09-05 09:15:00|144.38|141.98|144.38|141.98|144.57|142.17|144.18|141.78|0
1693905600000|2023-09-05 09:20:00|144.28|141.88|144.28|141.88|144.57|142.17|144.18|141.78|0
1693905900000|2023-09-05 09:25:00|144.37|141.97|143.79|141.39|144.57|142.17|143.7|141.3|0
1693906200000|2023-09-05 09:30:00|143.75|141.35|143.21|140.81|143.79|141.39|143.12|140.72|0
1693906500000|2023-09-05 09:35:00|143.31|140.91|143.5|141.1|143.5|141.1|143.02|140.62|0
1693906800000|2023-09-05 09:40:00|143.6|141.2|143.98|141.58|144.17|141.77|143.5|141.1|0
1693907100000|2023-09-05 09:45:00|143.88|141.48|143.88|141.48|143.98|141.58|143.5|141.1|0
1693907400000|2023-09-05 09:50:00|143.84|141.44|143.69|141.29|143.88|141.48|143.59|141.19|0
1693907700000|2023-09-05 09:55:00|143.78|141.38|143.88|141.48|143.88|141.48|143.4|141|0
1693908000000|2023-09-05 10:00:00|143.78|141.38|143.88|141.48|144.17|141.77|143.68|141.28|0
1693908300000|2023-09-05 10:05:00|143.78|141.38|143.68|141.28|144.26|141.86|143.49|141.09|0
1693908600000|2023-09-05 10:10:00|143.59|141.19|143.64|141.24|144.92|142.52|143.39|140.99|0
1693908900000|2023-09-05 10:15:00|143.73|141.33|142.86|140.46|143.73|141.33|142.86|140.46|0
1693909200000|2023-09-05 10:20:00|142.77|140.37|142.96|140.56|143.15|140.75|142.77|140.37|0
1693909500000|2023-09-05 10:25:00|142.86|140.46|142.96|140.56|143.34|140.94|142.86|140.46|0
1693909800000|2023-09-05 10:30:00|143.01|140.61|142.96|140.56|143.24|140.84|142.77|140.37|0
1693910100000|2023-09-05 10:35:00|142.91|140.51|143.05|140.65|143.24|140.84|142.76|140.36|0
1693910400000|2023-09-05 10:40:00|143.15|140.75|143.05|140.65|143.15|140.75|142.76|140.36|0
1693910700000|2023-09-05 10:45:00|142.95|140.55|143.24|140.84|143.24|140.84|142.76|140.36|0
1693911000000|2023-09-05 10:50:00|143.14|140.74|142.57|140.17|143.14|140.74|142.57|140.17|0
1693911300000|2023-09-05 10:55:00|142.47|140.07|143.43|141.03|143.62|141.22|142.37|139.97|0
1693911600000|2023-09-05 11:00:00|143.52|141.12|144.49|142.09|144.49|142.09|143.43|141.03|0
1693911900000|2023-09-05 11:05:00|144.39|141.99|144.87|142.47|144.97|142.57|144.2|141.8|0
1693912200000|2023-09-05 11:10:00|144.83|142.43|144.58|142.18|144.97|142.57|144.49|142.09|0
1693912500000|2023-09-05 11:15:00|144.68|142.28|144.39|141.99|144.77|142.37|144.29|141.89|0
1693912800000|2023-09-05 11:20:00|144.29|141.89|144.87|142.47|145.16|142.76|144.29|141.89|0
1693913100000|2023-09-05 11:25:00|144.96|142.56|144.19|141.79|144.96|142.56|144.19|141.79|0
1693913400000|2023-09-05 11:30:00|144.24|141.84|144.09|141.69|144.48|142.08|143.71|141.31|0
1693913700000|2023-09-05 11:35:00|144.19|141.79|143.22|140.82|144.28|141.88|143.22|140.82|0
1693914000000|2023-09-05 11:40:00|143.13|140.73|143.22|140.82|143.51|141.11|143.12|140.72|0
1693914300000|2023-09-05 11:45:00|143.12|140.72|142.93|140.53|143.22|140.82|142.93|140.53|0
1693914600000|2023-09-05 11:50:00|142.83|140.43|142.74|140.34|142.83|140.43|142.55|140.15|0
1693914900000|2023-09-05 11:55:00|142.83|140.43|143.21|140.81|143.41|141.01|142.74|140.34|0
1693915200000|2023-09-05 12:00:00|143.12|140.72|143.31|140.91|143.31|140.91|142.54|140.14|0
1693915500000|2023-09-05 12:05:00|143.41|141.01|143.21|140.81|143.41|141.01|142.83|140.43|0
1693915800000|2023-09-05 12:10:00|143.31|140.91|143.31|140.91|143.69|141.29|143.31|140.91|0
1693916100000|2023-09-05 12:15:00|143.21|140.81|143.69|141.29|143.88|141.48|143.21|140.81|0
1693916400000|2023-09-05 12:20:00|143.59|141.19|144.27|141.87|144.56|142.16|143.5|141.1|0
1693916700000|2023-09-05 12:25:00|144.17|141.77|145.14|142.74|145.33|142.93|144.07|141.67|0
1693917000000|2023-09-05 12:30:00|145.04|142.64|145.33|142.93|145.82|143.42|144.94|142.54|0
1693917300000|2023-09-05 12:35:00|145.43|143.03|146.2|143.8|146.3|143.9|145.33|142.93|0
1693917600000|2023-09-05 12:40:00|146.11|143.71|143.49|141.09|146.2|143.8|142.82|140.42|0
1693917900000|2023-09-05 12:45:00|143.39|140.99|142.14|139.74|144.36|141.96|141.86|139.46|0
1693918200000|2023-09-05 12:50:00|142.05|139.65|142.62|140.22|142.62|140.22|141.38|138.98|0
1693918500000|2023-09-05 12:55:00|142.43|140.03|141.66|139.26|143|140.6|141.57|139.17|0
1693918800000|2023-09-05 13:00:00|141.47|139.07|142.04|139.64|142.43|140.03|141.38|138.98|0
1693919100000|2023-09-05 13:05:00|142.14|139.74|143|140.6|143.09|140.69|141.95|139.55|0
1693919400000|2023-09-05 13:10:00|143.09|140.69|143.77|141.37|143.77|141.37|142.71|140.31|0
1693919700000|2023-09-05 13:15:00|143.86|141.46|143.96|141.56|144.44|142.04|143.38|140.98|0
1693920000000|2023-09-05 13:20:00|143.86|141.46|142.8|140.4|143.96|141.56|142.61|140.21|0
1693920300000|2023-09-05 13:25:00|142.9|140.5|142.51|140.11|142.99|140.59|141.94|139.54|0
1693920600000|2023-09-05 13:30:00|142.61|140.21|143.47|141.07|143.66|141.26|141.75|139.35|0
1693920900000|2023-09-05 13:35:00|143.76|141.36|144.82|142.42|145.4|143|143.28|140.88|0
1693921200000|2023-09-05 13:40:00|145.11|142.71|146.57|144.17|146.87|144.47|144.24|141.84|0
1693921500000|2023-09-05 13:45:00|146.67|144.27|146.67|144.27|146.67|144.27|144.63|142.23|0
1693921800000|2023-09-05 13:50:00|146.57|144.17|145.78|143.78|146.77|144.37|145.2|142.8|0
1693922100000|2023-09-05 13:55:00|145.88|143.88|146.37|144.37|147.05|145.05|145.29|143.29|0
1693922400000|2023-09-05 14:00:00|146.86|144.86|146.95|144.95|147.05|145.05|145.78|143.78|0
1693922700000|2023-09-05 14:05:00|146.85|144.85|146.07|144.07|147.15|145.15|145.39|143.39|0
1693923000000|2023-09-05 14:10:00|145.87|143.87|146.36|144.36|146.46|144.46|144.9|142.9|0
1693923300000|2023-09-05 14:15:00|146.75|144.75|145.67|143.67|147.93|145.93|145.67|143.67|0
1693923600000|2023-09-05 14:20:00|145.58|143.58|144.12|142.12|146.07|144.07|144.12|142.12|0
1693923900000|2023-09-05 14:25:00|144.41|142.41|145.09|143.09|145.67|143.67|143.44|141.44|0
1693924200000|2023-09-05 14:30:00|145.28|143.28|146.94|144.94|146.94|144.94|145.09|143.09|0
1693924500000|2023-09-05 14:35:00|147.04|145.04|146.23|144.23|147.63|145.63|145.34|143.34|0
1693924800000|2023-09-05 14:40:00|146.33|144.33|145.45|143.45|147.01|145.01|145.45|143.45|0
1693925100000|2023-09-05 14:45:00|145.25|143.25|144.38|142.18|146.81|144.81|143.89|141.69|0
1693925400000|2023-09-05 14:50:00|144.47|142.27|143.99|141.79|144.96|142.76|143.41|141.21|0
1693925700000|2023-09-05 14:55:00|144.08|141.88|144.37|142.17|144.67|142.47|143.99|141.79|0
1693926000000|2023-09-05 15:00:00|144.18|141.98|142.16|139.96|144.18|141.98|142.06|139.86|0
1693926300000|2023-09-05 15:05:00|142.06|139.86|141.58|139.38|142.35|140.15|140.72|138.52|0
1693926600000|2023-09-05 15:10:00|141.87|139.67|141.58|139.38|141.87|139.67|140.82|138.62|0
1693926900000|2023-09-05 15:15:00|141.39|139.19|141.58|139.38|141.86|139.66|140.82|138.62|0
1693927200000|2023-09-05 15:20:00|141.48|139.28|142.53|140.33|142.63|140.43|141.29|139.09|0
1693927500000|2023-09-05 15:25:00|142.63|140.43|143.69|141.49|143.69|141.49|142.44|140.24|0
1693927800000|2023-09-05 15:30:00|143.59|141.39|143.26|141.06|145.19|142.99|142.68|140.48|0
1693928100000|2023-09-05 15:35:00|143.36|141.16|143.84|141.64|144.62|142.42|143.07|140.87|0
1693928400000|2023-09-05 15:40:00|144.04|141.84|144.03|141.83|144.42|142.22|143.74|141.54|0
1693928700000|2023-09-05 15:45:00|144.13|141.93|143.35|141.15|144.42|142.22|142.97|140.77|0
1693929000000|2023-09-05 15:50:00|143.26|141.06|143.93|141.73|144.23|142.03|142.97|140.77|0
1693929300000|2023-09-05 15:55:00|143.84|141.64|143.25|141.05|144.03|141.83|143.16|140.96|0
1693929600000|2023-09-05 16:00:00|143.35|141.15|143.16|140.96|143.45|141.25|142.29|140.09|0
1693929900000|2023-09-05 16:05:00|143.06|140.86|142.29|140.09|143.16|140.96|142.29|140.09|0
1693930200000|2023-09-05 16:10:00|142.1|139.9|142|139.8|142.38|140.18|141.71|139.51|0
1693930500000|2023-09-05 16:15:00|141.9|139.7|141.9|139.7|142.86|140.66|141.8|139.6|0
1693930800000|2023-09-05 16:20:00|141.8|139.6|141.8|139.6|142.19|139.99|141.52|139.32|0
1693931100000|2023-09-05 16:25:00|141.9|139.7|142.67|140.47|142.96|140.76|141.9|139.7|0
1693931400000|2023-09-05 16:30:00|142.76|140.56|142.47|140.27|142.86|140.66|141.99|139.79|0
1693931700000|2023-09-05 16:35:00|142.57|140.37|141.35|139.15|142.66|140.46|141.06|138.86|0
1693932000000|2023-09-05 16:40:00|141.25|139.05|141.35|139.15|141.83|139.63|141.16|138.96|0
1693932300000|2023-09-05 16:45:00|141.25|139.05|141.73|139.53|141.73|139.53|140.87|138.67|0
1693932600000|2023-09-05 16:50:00|141.63|139.43|142.02|139.82|142.21|140.01|141.63|139.43|0
1693932900000|2023-09-05 16:55:00|142.11|139.91|142.3|140.1|142.59|140.39|141.92|139.72|0
1693933200000|2023-09-05 17:00:00|142.21|140.01|143.46|141.26|143.46|141.26|142.21|140.01|0
1693933500000|2023-09-05 17:05:00|143.56|141.36|144.34|142.14|144.53|142.33|143.37|141.17|0
1693933800000|2023-09-05 17:10:00|144.43|142.23|144.14|141.94|144.82|142.62|143.85|141.65|0
1693934100000|2023-09-05 17:15:00|144.24|142.04|144.33|142.13|144.63|142.43|143.85|141.65|0
1693934400000|2023-09-05 17:20:00|144.43|142.23|144.43|142.23|145.02|142.82|144.04|141.84|0
1693934700000|2023-09-05 17:25:00|144.33|142.13|145.01|142.81|145.11|142.91|144.14|141.94|0
1693935000000|2023-09-05 17:30:00|145.11|142.91|145.01|142.81|145.4|143.2|144.43|142.23|0
1693935300000|2023-09-05 17:35:00|144.91|142.71|144.33|142.13|145.01|142.81|144.03|141.83|0
1693935600000|2023-09-05 17:40:00|144.23|142.03|144.03|141.83|144.52|142.32|143.64|141.44|0
1693935900000|2023-09-05 17:45:00|143.94|141.74|143.93|141.73|144.42|142.22|143.64|141.44|0
1693936200000|2023-09-05 17:50:00|144.03|141.83|143.45|141.25|144.03|141.83|143.35|141.15|0
1693936500000|2023-09-05 17:55:00|143.35|141.15|143.44|141.24|144.13|141.93|143.25|141.05|0
1693936800000|2023-09-05 18:00:00|143.35|141.15|143.54|141.34|143.83|141.63|143.15|140.95|0
1693937100000|2023-09-05 18:05:00|143.64|141.44|144.22|142.02|144.71|142.51|143.64|141.44|0
1693937400000|2023-09-05 18:10:00|144.32|142.12|143.83|141.63|144.61|142.41|143.73|141.53|0
1693937700000|2023-09-05 18:15:00|143.73|141.53|142.57|140.37|144.12|141.92|142.57|140.37|0
1693938000000|2023-09-05 18:20:00|142.47|140.27|142.66|140.46|143.15|140.95|142.37|140.17|0
1693938300000|2023-09-05 18:25:00|142.57|140.37|142.08|139.88|142.85|140.65|141.79|139.59|0
1693938600000|2023-09-05 18:30:00|141.89|139.69|142.18|139.98|142.56|140.36|141.7|139.5|0
1693938900000|2023-09-05 18:35:00|142.27|140.07|142.66|140.46|143.04|140.84|142.27|140.07|0
1693939200000|2023-09-05 18:40:00|142.75|140.55|142.56|140.36|142.85|140.65|142.27|140.07|0
1693939500000|2023-09-05 18:45:00|142.65|140.45|141.98|139.78|142.85|140.65|141.79|139.59|0
1693939800000|2023-09-05 18:50:00|141.88|139.68|141.78|139.58|142.17|139.97|141.3|139.1|0
1693940100000|2023-09-05 18:55:00|141.88|139.68|141.01|138.81|142.07|139.87|141.01|138.81|0
1693940400000|2023-09-05 19:00:00|141.11|138.91|142.26|140.06|142.75|140.55|141.11|138.91|0
1693940700000|2023-09-05 19:05:00|142.17|139.97|142.74|140.54|142.84|140.64|142.17|139.97|0
1693941000000|2023-09-05 19:10:00|142.84|140.64|144.2|142|144.59|142.39|142.84|140.64|0
1693941300000|2023-09-05 19:15:00|144.29|142.09|144.29|142.09|144.49|142.29|143.71|141.51|0
1693941600000|2023-09-05 19:20:00|144.19|141.99|143.9|141.7|144.19|141.99|143.51|141.31|0
1693941900000|2023-09-05 19:25:00|144|141.8|144.09|141.89|144.88|142.68|143.8|141.6|0
1693942200000|2023-09-05 19:30:00|144.19|141.99|144|141.8|144.29|142.09|143.61|141.41|0
1693942500000|2023-09-05 19:35:00|143.9|141.7|142.54|140.34|144.09|141.89|142.54|140.34|0
1693942800000|2023-09-05 19:40:00|142.64|140.44|142.25|140.05|142.73|140.53|141.96|139.76|0
1693943100000|2023-09-05 19:45:00|142.15|139.95|144.09|141.89|144.38|142.18|141.96|139.76|0
1693943400000|2023-09-05 19:50:00|144.18|141.98|144.87|142.67|145.55|143.35|144.18|141.98|0
1693943700000|2023-09-05 19:55:00|145.26|143.06|146.43|144.23|146.73|144.53|145.26|143.06|0
1693944000000|2023-09-05 20:00:00|146.34|144.14|146.73|144.53|146.93|144.73|145.65|143.45|0
1693944300000|2023-09-05 20:05:00|146.63|144.43|147.12|144.92|147.32|145.12|146.43|144.23|0
1693944600000|2023-09-05 20:10:00|147.22|145.02|146.63|144.43|147.32|145.12|146.43|144.23|0
1693944900000|2023-09-05 20:15:00|146.92|144.52|147.02|144.62|147.22|144.82|146.82|144.42|0
1693945200000|2023-09-05 20:20:00|147.12|144.72|146.92|144.52|147.12|144.72|146.92|144.52|0
1693945500000|2023-09-05 20:25:00|147.02|144.62|147.02|144.62|147.12|144.72|146.92|144.52|0
1693945800000|2023-09-05 20:30:00|147.12|144.72|147.02|144.62|147.12|144.72|147.02|144.62|0
1693946100000|2023-09-05 20:35:00|147.11|144.71|147.31|144.91|147.31|144.91|147.02|144.62|0
1693946400000|2023-09-05 20:40:00|147.41|145.01|147.41|145.01|147.41|145.01|147.31|144.91|0
1693946700000|2023-09-05 20:45:00|147.7|145.3|147.21|144.81|147.7|145.3|147.21|144.81|0
1693947000000|2023-09-05 20:50:00|147.31|144.91|147.4|145|147.4|145|147.21|144.81|0
1693947300000|2023-09-05 20:55:00|147.45|145.05|147.26|144.86|147.5|145.1|147.16|144.76|0
1693947600000|2023-09-05 21:00:00|147.21|144.81|147.19|144.79|147.24|144.84|147.19|144.79|0
1693947900000|2023-09-05 21:05:00|147.09|144.69|147.15|144.75|147.15|144.75|147.09|144.69|0
1693948200000|2023-09-05 21:10:00|147.21|144.81|147.15|144.75|147.21|144.81|147.15|144.75|0
1693948500000|2023-09-05 21:15:00|147.13|144.73|147.12|144.72|147.25|144.85|147.1|144.7|0
1693948800000|2023-09-05 21:20:00|147.21|144.81|147.1|144.7|147.21|144.81|147.09|144.69|0
1693949100000|2023-09-05 21:25:00|147.2|144.8|147.08|144.68|147.2|144.8|147|144.6|0
1693949400000|2023-09-05 21:30:00|147.13|144.73|147.05|144.65|147.13|144.73|147.05|144.65|0
1693949700000|2023-09-05 21:35:00|147.04|144.64|147.24|144.84|147.24|144.84|147.01|144.61|0
1693950000000|2023-09-05 21:40:00|147.25|144.85|147.24|144.84|147.25|144.85|147.24|144.84|0
1693950300000|2023-09-05 21:45:00|147.22|144.82|147.22|144.82|147.24|144.84|147.11|144.71|0
1693950600000|2023-09-05 21:50:00|147.24|144.84|147.4|145|147.4|145|147.24|144.84|0
1693950900000|2023-09-05 21:55:00|147.38|144.98|147.35|144.95|147.38|144.98|147.25|144.85|0
1693951200000|2023-09-05 22:00:00|147.53|145.13|147.38|144.98|147.78|145.38|147.28|144.88|0
1693951500000|2023-09-05 22:05:00|147.33|144.93|147.08|144.68|147.33|144.93|146.89|144.49|0
1693951800000|2023-09-05 22:10:00|146.94|144.54|146.98|144.58|147.08|144.68|146.88|144.48|0
1693952100000|2023-09-05 22:15:00|146.88|144.48|146.68|144.28|146.88|144.48|146.68|144.28|0
1693952400000|2023-09-05 22:20:00|146.78|144.38|146.68|144.28|146.78|144.38|146.58|144.18|0
1693952700000|2023-09-05 22:25:00|146.78|144.38|146.88|144.48|146.98|144.58|146.68|144.28|0
1693953000000|2023-09-05 22:30:00|146.78|144.38|146.88|144.48|146.88|144.48|146.68|144.28|0
1693953300000|2023-09-05 22:35:00|146.78|144.38|146.68|144.28|146.78|144.38|146.68|144.28|0
1693953600000|2023-09-05 22:40:00|146.58|144.18|146.67|144.27|146.68|144.28|146.58|144.18|0
1693953900000|2023-09-05 22:45:00|146.77|144.37|146.77|144.37|146.87|144.47|146.77|144.37|0
1693954200000|2023-09-05 22:50:00|146.67|144.27|146.57|144.17|146.67|144.27|146.57|144.17|0
1693954500000|2023-09-05 22:55:00|146.67|144.27|146.62|144.22|146.67|144.27|146.57|144.17|0
1693954800000|2023-09-05 23:00:00|146.67|144.27|146.67|144.27|146.67|144.27|146.57|144.17|0
1693955100000|2023-09-05 23:05:00|146.57|144.17|146.96|144.56|146.96|144.56|146.57|144.17|0
1693955400000|2023-09-05 23:10:00|146.86|144.46|146.86|144.46|146.86|144.46|146.67|144.27|0
1693955700000|2023-09-05 23:15:00|146.96|144.56|146.96|144.56|147.06|144.66|146.86|144.46|0
1693956000000|2023-09-05 23:20:00|147.11|144.71|147.15|144.75|147.25|144.85|147.06|144.66|0
1693956300000|2023-09-05 23:25:00|147.06|144.66|147.05|144.65|147.06|144.66|147.05|144.65|0
1693956600000|2023-09-05 23:30:00|147.11|144.71|147.05|144.65|147.15|144.75|146.95|144.55|0
1693956900000|2023-09-05 23:35:00|146.95|144.55|146.66|144.26|147.05|144.65|146.66|144.26|0
1693957200000|2023-09-05 23:40:00|146.75|144.35|146.75|144.35|146.85|144.45|146.66|144.26|0
1693957500000|2023-09-05 23:45:00|146.8|144.4|146.85|144.45|147.05|144.65|146.8|144.4|0
1693957800000|2023-09-05 23:50:00|146.75|144.35|146.65|144.25|146.85|144.45|146.65|144.25|0
1693958100000|2023-09-05 23:55:00|146.55|144.15|146.85|144.45|146.85|144.45|146.55|144.15|0
1693958400000|2023-09-06 00:00:00|146.95|144.55|147.04|144.64|147.24|144.84|146.85|144.45|0
1693958700000|2023-09-06 00:05:00|146.99|144.59|146.65|144.25|146.99|144.59|146.45|144.05|0
1693959000000|2023-09-06 00:10:00|146.74|144.34|146.74|144.34|146.94|144.54|146.55|144.15|0
1693959300000|2023-09-06 00:15:00|146.84|144.44|146.05|143.65|146.84|144.44|146|143.6|0
1693959600000|2023-09-06 00:20:00|146.15|143.75|146.15|143.75|146.25|143.85|145.95|143.55|0
1693959900000|2023-09-06 00:25:00|146.05|143.65|145.7|143.3|146.44|144.04|145.6|143.2|0
1693960200000|2023-09-06 00:30:00|145.6|143.4|145.7|143.5|145.9|143.7|145.6|143.4|0
1693960500000|2023-09-06 00:35:00|145.6|143.4|145.8|143.6|145.99|143.79|145.6|143.4|0
1693960800000|2023-09-06 00:40:00|145.85|143.65|145.89|143.69|145.89|143.69|145.7|143.5|0
1693961100000|2023-09-06 00:45:00|145.79|143.59|145.79|143.59|145.79|143.59|145.69|143.49|0
1693961400000|2023-09-06 00:50:00|145.89|143.69|145.89|143.69|145.99|143.79|145.79|143.59|0
1693961700000|2023-09-06 00:55:00|145.79|143.59|145.74|143.54|145.89|143.69|145.74|143.54|0
1693962000000|2023-09-06 01:00:00|145.69|143.49|145.89|143.69|145.89|143.69|145.59|143.39|0
1693962300000|2023-09-06 01:05:00|145.84|143.64|145.69|143.49|145.89|143.69|145.59|143.39|0
1693962600000|2023-09-06 01:10:00|145.78|143.58|145.78|143.58|145.88|143.68|145.78|143.58|0
1693962900000|2023-09-06 01:15:00|145.83|143.63|146.37|144.17|146.57|144.37|145.83|143.63|0
1693963200000|2023-09-06 01:20:00|146.42|144.22|146.77|144.57|146.77|144.57|146.27|144.07|0
1693963500000|2023-09-06 01:25:00|146.67|144.47|146.77|144.57|146.96|144.76|146.57|144.37|0
1693963800000|2023-09-06 01:30:00|146.67|144.47|146.67|144.47|146.96|144.76|146.47|144.27|0
1693964100000|2023-09-06 01:35:00|146.66|144.46|146.56|144.36|146.76|144.56|146.37|144.17|0
1693964400000|2023-09-06 01:40:00|146.66|144.46|147.16|144.96|147.16|144.96|146.56|144.36|0
1693964700000|2023-09-06 01:45:00|147.26|145.06|147.16|144.96|147.55|145.35|147.16|144.96|0
1693965000000|2023-09-06 01:50:00|147.15|144.95|147.45|145.25|147.55|145.35|147.06|144.86|0
1693965300000|2023-09-06 01:55:00|147.55|145.35|147.85|145.65|147.95|145.75|147.45|145.25|0
1693965600000|2023-09-06 02:00:00|147.75|145.55|147.35|145.15|147.75|145.55|147.25|145.05|0
1693965900000|2023-09-06 02:05:00|147.45|145.25|147.05|144.85|147.45|145.25|146.95|144.75|0
1693966200000|2023-09-06 02:10:00|146.95|144.75|146.45|144.25|147.05|144.85|146.45|144.25|0
1693966500000|2023-09-06 02:15:00|146.55|144.35|146.25|144.05|146.65|144.45|146.25|144.05|0
1693966800000|2023-09-06 02:20:00|146.35|144.15|146.06|143.86|146.35|144.15|146.06|143.86|0
1693967100000|2023-09-06 02:25:00|146.15|143.95|145.86|143.66|146.15|143.95|145.86|143.66|0
1693967400000|2023-09-06 02:30:00|145.95|143.75|145.95|143.75|146.05|143.85|145.76|143.56|0
1693967700000|2023-09-06 02:35:00|146|143.8|146.15|143.95|146.15|143.95|145.95|143.75|0
1693968000000|2023-09-06 02:40:00|146.1|143.9|146.05|143.85|146.25|144.05|145.95|143.75|0
1693968300000|2023-09-06 02:45:00|145.95|143.75|146.44|144.24|146.44|144.24|145.95|143.75|0
1693968600000|2023-09-06 02:50:00|146.54|144.34|146.84|144.64|146.94|144.74|146.54|144.34|0
1693968900000|2023-09-06 02:55:00|146.74|144.54|146.74|144.54|146.83|144.63|146.74|144.54|0
1693969200000|2023-09-06 03:00:00|146.73|144.53|147.13|144.93|147.13|144.93|146.73|144.53|0
1693969500000|2023-09-06 03:05:00|147.33|145.13|147.72|145.52|147.82|145.62|147.23|145.03|0
1693969800000|2023-09-06 03:10:00|147.62|145.42|147.42|145.22|147.62|145.42|147.33|145.13|0
1693970100000|2023-09-06 03:15:00|147.52|145.32|147.62|145.42|147.72|145.52|147.32|145.12|0
1693970400000|2023-09-06 03:20:00|147.52|145.32|147.42|145.22|147.52|145.32|147.32|145.12|0
1693970700000|2023-09-06 03:25:00|147.52|145.32|147.32|145.12|147.52|145.32|147.27|145.07|0
1693971000000|2023-09-06 03:30:00|147.42|145.22|147.62|145.42|147.62|145.42|147.42|145.22|0
1693971300000|2023-09-06 03:35:00|147.72|145.52|147.61|145.41|147.91|145.71|147.61|145.41|0
1693971600000|2023-09-06 03:40:00|147.51|145.31|147.71|145.51|147.71|145.51|147.51|145.31|0
1693971900000|2023-09-06 03:45:00|147.61|145.41|147.61|145.41|147.81|145.61|147.51|145.31|0
1693972200000|2023-09-06 03:50:00|147.51|145.31|147.31|145.11|147.61|145.41|147.31|145.11|0
1693972500000|2023-09-06 03:55:00|147.21|145.01|147.61|145.41|147.61|145.41|147.21|145.01|0
1693972800000|2023-09-06 04:00:00|147.71|145.51|147.61|145.41|147.71|145.51|147.61|145.41|0
1693973100000|2023-09-06 04:05:00|147.51|145.31|147.31|145.11|147.51|145.31|147.31|145.11|0
1693973400000|2023-09-06 04:10:00|147.21|145.01|147.3|145.1|147.31|145.11|147.21|145.01|0
1693973700000|2023-09-06 04:15:00|147.4|145.2|147.4|145.2|147.5|145.3|147.3|145.1|0
1693974000000|2023-09-06 04:20:00|147.3|145.1|147.2|145|147.4|145.2|147.2|145|0
1693974300000|2023-09-06 04:25:00|147.1|144.9|147.2|145|147.3|145.1|147.1|144.9|0
1693974600000|2023-09-06 04:30:00|147.1|144.9|146.7|144.5|147.2|145|146.41|144.21|0
1693974900000|2023-09-06 04:35:00|146.8|144.6|147|144.8|147|144.8|146.7|144.5|0
1693975200000|2023-09-06 04:40:00|146.9|144.7|147|144.8|147|144.8|146.9|144.7|0
1693975500000|2023-09-06 04:45:00|147.1|144.9|146.99|144.79|147.19|144.99|146.95|144.75|0
1693975800000|2023-09-06 04:50:00|147.09|144.89|147.29|145.09|147.29|145.09|146.99|144.79|0
1693976100000|2023-09-06 04:55:00|147.39|145.19|147.19|144.99|147.39|145.19|147.09|144.89|0
1693976400000|2023-09-06 05:00:00|147.09|144.89|147.29|145.09|147.29|145.09|147.09|144.89|0
1693976700000|2023-09-06 05:05:00|147.19|144.99|147.78|145.58|148.28|146.08|147.19|144.99|0
1693977000000|2023-09-06 05:10:00|147.88|145.68|147.09|144.89|147.88|145.68|147.09|144.89|0
1693977300000|2023-09-06 05:15:00|147.18|144.98|147.28|145.08|147.48|145.28|147.09|144.89|0
1693977600000|2023-09-06 05:20:00|147.18|144.98|147.18|144.98|147.38|145.18|147.18|144.98|0
1693977900000|2023-09-06 05:25:00|147.28|145.08|147.18|144.98|147.38|145.18|147.08|144.88|0
1693978200000|2023-09-06 05:30:00|147.28|145.08|146.88|144.68|147.38|145.18|146.78|144.58|0
1693978500000|2023-09-06 05:35:00|146.78|144.58|146.48|144.28|146.88|144.68|146.48|144.28|0
1693978800000|2023-09-06 05:40:00|146.63|144.43|147.08|144.88|147.18|144.98|146.63|144.43|0
1693979100000|2023-09-06 05:45:00|146.98|144.78|146.97|144.77|147.17|144.97|146.88|144.68|0
1693979400000|2023-09-06 05:50:00|147.07|144.87|146.97|144.77|147.17|144.97|146.87|144.67|0
1693979700000|2023-09-06 05:55:00|146.87|144.67|146.38|144.18|147.07|144.87|146.38|144.18|0
1693980000000|2023-09-06 06:00:00|146.48|144.28|146.87|144.67|146.97|144.77|146.28|144.08|0
1693980300000|2023-09-06 06:05:00|146.97|144.77|146.77|144.57|147.27|145.07|146.77|144.57|0
1693980600000|2023-09-06 06:10:00|146.87|144.67|147.16|144.96|147.36|145.16|146.77|144.57|0
1693980900000|2023-09-06 06:15:00|147.06|144.86|147.46|145.26|147.46|145.26|147.06|144.86|0
1693981200000|2023-09-06 06:20:00|147.51|145.31|147.66|145.46|147.66|145.46|147.26|145.06|0
1693981500000|2023-09-06 06:25:00|145.69|143.49|147.42|145.22|147.82|145.62|145.59|143.39|0
1693981800000|2023-09-06 06:30:00|147.32|145.12|147.22|145.02|147.52|145.32|147.12|144.92|0
1693982100000|2023-09-06 06:35:00|147.32|145.12|147.61|145.41|147.81|145.61|147.32|145.12|0
1693982400000|2023-09-06 06:40:00|147.51|145.31|147.91|145.71|148.01|145.81|147.51|145.31|0
1693982700000|2023-09-06 06:45:00|148.01|145.81|148.01|145.81|148.11|145.91|147.61|145.41|0
1693983000000|2023-09-06 06:50:00|147.91|145.71|147.71|145.51|148.01|145.81|147.71|145.51|0
1693983300000|2023-09-06 06:55:00|147.66|145.46|148.3|146.1|148.6|146.4|147.61|145.41|0
1693983600000|2023-09-06 07:00:00|148.2|146|149|146.8|149.2|147|148.2|146|0
1693983900000|2023-09-06 07:05:00|148.9|146.7|149.25|147.05|149.3|147.1|148.6|146.4|0
1693984200000|2023-09-06 07:10:00|149.2|147|149.5|147.3|149.6|147.4|149|146.8|0
1693984500000|2023-09-06 07:15:00|149.7|147.5|151.11|148.91|151.92|149.72|149.7|147.5|0
1693984800000|2023-09-06 07:20:00|150.91|148.71|150.5|148.3|151.21|149.01|150.2|148|0
1693985100000|2023-09-06 07:25:00|150.4|148.2|150|147.8|150.71|148.51|149.7|147.5|0
1693985400000|2023-09-06 07:30:00|149.8|147.6|150|147.8|150.3|148.1|149.5|147.3|0
1693985700000|2023-09-06 07:35:00|150.1|147.9|149.44|147.24|150.3|148.1|148.79|146.59|0
1693986000000|2023-09-06 07:40:00|149.49|147.29|148.99|146.79|149.79|147.59|148.99|146.79|0
1693986300000|2023-09-06 07:45:00|149.09|146.89|149.39|147.19|149.69|147.49|148.89|146.69|0
1693986600000|2023-09-06 07:50:00|149.44|147.24|149.99|147.79|150.19|147.99|149.39|147.19|0
1693986900000|2023-09-06 07:55:00|150.09|147.89|150.59|148.39|150.8|148.6|150.09|147.89|0
1693987200000|2023-09-06 08:00:00|150.69|148.49|149.68|147.48|150.79|148.59|149.64|147.44|0
1693987500000|2023-09-06 08:05:00|149.58|147.38|148.48|146.28|149.79|147.59|148.48|146.28|0
1693987800000|2023-09-06 08:10:00|148.58|146.38|148.88|146.68|148.98|146.78|148.38|146.18|0
1693988100000|2023-09-06 08:15:00|148.98|146.78|150.08|147.88|150.18|147.98|148.88|146.68|0
1693988400000|2023-09-06 08:20:00|149.98|147.78|149.98|147.78|150.49|148.29|149.68|147.48|0
1693988700000|2023-09-06 08:25:00|149.88|147.68|150.38|148.18|150.38|148.18|149.78|147.58|0
1693989000000|2023-09-06 08:30:00|150.48|148.28|149.78|147.58|150.48|148.28|149.78|147.58|0
1693989300000|2023-09-06 08:35:00|149.73|147.53|150.28|148.08|150.38|148.18|149.47|147.27|0
1693989600000|2023-09-06 08:40:00|150.43|148.23|150.17|147.97|150.48|148.28|150.07|147.87|0
1693989900000|2023-09-06 08:45:00|150.07|147.87|150.17|147.97|150.28|148.08|149.97|147.77|0
1693990200000|2023-09-06 08:50:00|150.27|148.07|149.67|147.47|150.27|148.07|148.87|146.67|0
1693990500000|2023-09-06 08:55:00|149.57|147.37|149.06|146.86|149.67|147.47|148.96|146.76|0
1693990800000|2023-09-06 09:00:00|149.16|146.96|148.66|146.46|149.26|147.06|148.36|146.16|0
1693991100000|2023-09-06 09:05:00|148.76|146.56|149.16|146.96|149.26|147.06|148.56|146.36|0
1693991400000|2023-09-06 09:10:00|149.26|147.06|150.26|148.06|150.37|148.17|149.26|147.06|0
1693991700000|2023-09-06 09:15:00|150.37|148.17|149.31|147.11|150.37|148.17|149.26|147.06|0
1693992000000|2023-09-06 09:20:00|149.26|147.06|148.65|146.45|149.36|147.16|148.56|146.36|0
1693992300000|2023-09-06 09:25:00|148.55|146.35|149.76|147.56|149.76|147.56|148.55|146.35|0
1693992600000|2023-09-06 09:30:00|149.66|147.46|149.45|147.25|149.66|147.46|148.95|146.75|0
1693992900000|2023-09-06 09:35:00|149.35|147.15|149.55|147.35|149.55|147.35|149.25|147.05|0
1693993200000|2023-09-06 09:40:00|149.35|147.15|149.65|147.45|150.05|147.85|149.35|147.15|0
1693993500000|2023-09-06 09:45:00|149.55|147.35|149.25|147.05|149.75|147.55|149.15|146.95|0
1693993800000|2023-09-06 09:50:00|149.3|147.1|149.2|147|149.75|147.55|149.2|147|0
1693994100000|2023-09-06 09:55:00|149.15|146.95|148.94|146.74|149.15|146.95|148.6|146.4|0
1693994400000|2023-09-06 10:00:00|148.84|146.64|148.84|146.64|149.14|146.94|148.74|146.54|0
1693994700000|2023-09-06 10:05:00|148.94|146.74|149.04|146.84|149.24|147.04|148.84|146.64|0
1693995000000|2023-09-06 10:10:00|148.94|146.74|148.04|145.84|148.99|146.79|148.04|145.84|0
1693995300000|2023-09-06 10:15:00|148.14|145.94|148.44|146.24|148.74|146.54|148.04|145.84|0
1693995600000|2023-09-06 10:20:00|148.54|146.34|148.83|146.63|148.93|146.73|148.33|146.13|0
1693995900000|2023-09-06 10:25:00|148.93|146.73|148.83|146.63|149.13|146.93|148.83|146.63|0
1693996200000|2023-09-06 10:30:00|148.73|146.53|148.53|146.33|148.83|146.63|148.33|146.13|0
1693996500000|2023-09-06 10:35:00|148.63|146.43|148.83|146.63|149.08|146.88|148.33|146.13|0
1693996800000|2023-09-06 10:40:00|148.93|146.73|148.83|146.63|149.23|147.03|148.63|146.43|0
1693997100000|2023-09-06 10:45:00|148.93|146.73|149.13|146.93|149.13|146.93|148.63|146.43|0
1693997400000|2023-09-06 10:50:00|149.03|146.83|149.23|147.03|149.23|147.03|148.63|146.43|0
1693997700000|2023-09-06 10:55:00|149.12|146.92|149.12|146.92|149.63|147.43|149.12|146.92|0
1693998000000|2023-09-06 11:00:00|149.22|147.02|149.72|147.52|149.93|147.73|148.92|146.72|0
1693998300000|2023-09-06 11:05:00|149.82|147.62|149.72|147.52|150.13|147.93|149.52|147.32|0
1693998600000|2023-09-06 11:10:00|149.82|147.62|148.82|146.62|149.82|147.62|148.72|146.52|0
1693998900000|2023-09-06 11:15:00|148.72|146.52|148.52|146.32|149.02|146.82|148.52|146.32|0
1693999200000|2023-09-06 11:20:00|148.42|146.22|148.41|146.21|148.61|146.41|148.31|146.11|0
1693999500000|2023-09-06 11:25:00|148.51|146.31|148.41|146.21|149.01|146.81|148.41|146.21|0
1693999800000|2023-09-06 11:30:00|148.51|146.31|148.81|146.61|149.01|146.81|148.41|146.21|0
1694000100000|2023-09-06 11:35:00|148.91|146.71|148.51|146.31|149.01|146.81|148.21|146.01|0
1694000400000|2023-09-06 11:40:00|148.61|146.41|149.46|147.26|149.71|147.51|148.61|146.41|0
1694000700000|2023-09-06 11:45:00|149.41|147.21|149.31|147.11|149.81|147.61|149.21|147.01|0
1694001000000|2023-09-06 11:50:00|149.41|147.21|149.51|147.31|149.96|147.76|149.41|147.21|0
1694001300000|2023-09-06 11:55:00|149.61|147.41|149.1|146.9|149.71|147.51|149|146.8|0
1694001600000|2023-09-06 12:00:00|149.2|147|149.7|147.5|150.11|147.91|149.1|146.9|0
1694001900000|2023-09-06 12:05:00|149.6|147.4|149.1|146.9|149.9|147.7|149.1|146.9|0
1694002200000|2023-09-06 12:10:00|149.2|147|149.8|147.6|150|147.8|149.1|146.9|0
1694002500000|2023-09-06 12:15:00|149.7|147.5|149.7|147.5|149.9|147.7|149.2|147|0
1694002800000|2023-09-06 12:20:00|149.8|147.6|149.7|147.5|150|147.8|149.3|147.1|0
1694003100000|2023-09-06 12:25:00|149.6|147.4|149.59|147.39|150.1|147.9|149.5|147.3|0
1694003400000|2023-09-06 12:30:00|149.69|147.49|150.4|148.2|150.4|148.2|149.49|147.29|0
1694003700000|2023-09-06 12:35:00|150.5|148.3|150.7|148.5|151.21|149.01|150.5|148.3|0
1694004000000|2023-09-06 12:40:00|150.8|148.6|150.29|148.09|150.9|148.7|150.19|147.99|0
1694004300000|2023-09-06 12:45:00|150.39|148.19|149.99|147.79|150.6|148.4|149.89|147.69|0
1694004600000|2023-09-06 12:50:00|150.09|147.89|149.38|147.18|150.09|147.89|149.08|146.88|0
1694004900000|2023-09-06 12:55:00|149.28|147.08|148.98|146.78|149.28|147.08|148.68|146.48|0
1694005200000|2023-09-06 13:00:00|148.88|146.68|148.88|146.68|149.38|147.18|148.88|146.68|0
1694005500000|2023-09-06 13:05:00|148.98|146.78|149.28|147.08|149.58|147.38|148.88|146.68|0
1694005800000|2023-09-06 13:10:00|149.38|147.18|149.23|147.03|149.78|147.58|149.03|146.83|0
1694006100000|2023-09-06 13:15:00|149.28|147.08|149.08|146.88|149.68|147.48|148.98|146.78|0
1694006400000|2023-09-06 13:20:00|149.18|146.98|148.77|146.57|149.28|147.08|148.77|146.57|0
1694006700000|2023-09-06 13:25:00|148.87|146.67|149.17|146.97|149.37|147.17|148.67|146.47|0
1694007000000|2023-09-06 13:30:00|148.87|146.67|150.41|148.21|151.19|148.99|148.87|146.67|0
1694007300000|2023-09-06 13:35:00|150.82|148.62|151.43|149.23|151.63|149.43|150.61|148.41|0
1694007600000|2023-09-06 13:40:00|151.32|149.12|149.19|146.99|151.94|149.74|148.68|146.48|0
1694007900000|2023-09-06 13:45:00|148.99|146.79|150.5|148.3|150.8|148.6|147.78|145.58|0
1694008200000|2023-09-06 13:50:00|150.6|148.4|149.59|147.39|150.6|148.4|148.48|146.28|0
1694008500000|2023-09-06 13:55:00|149.49|147.29|149.94|147.74|150.19|147.99|149.28|147.08|0
1694008800000|2023-09-06 14:00:00|151.21|149.01|153.98|151.78|154.39|152.19|151.21|149.01|0
1694009100000|2023-09-06 14:05:00|154.08|151.88|153.46|151.26|154.91|152.71|152.63|150.43|0
1694009400000|2023-09-06 14:10:00|153.25|151.05|153.97|151.77|154.49|152.29|152.84|150.64|0
1694009700000|2023-09-06 14:15:00|154.18|151.98|152.01|149.81|154.18|151.98|151.91|149.71|0
1694010000000|2023-09-06 14:20:00|151.91|149.71|155.42|153.22|155.42|153.22|151.81|149.61|0
1694010300000|2023-09-06 14:25:00|155.53|153.33|156.78|154.58|156.78|154.58|154.59|152.39|0
1694010600000|2023-09-06 14:30:00|156.88|154.68|155.52|153.32|157.09|154.89|155.21|153.01|0
1694010900000|2023-09-06 14:35:00|155.42|153.22|155.83|153.63|156.36|154.16|154.8|152.6|0
1694011200000|2023-09-06 14:40:00|155.63|153.43|156.46|154.26|156.46|154.26|155.11|152.91|0
1694011500000|2023-09-06 14:45:00|156.56|154.36|157.09|154.89|157.3|155.1|155.94|153.74|0
1694011800000|2023-09-06 14:50:00|157.19|154.99|156.67|154.47|158.67|156.47|156.56|154.36|0
1694012100000|2023-09-06 14:55:00|156.77|154.57|158.35|156.15|158.35|156.15|156.56|154.36|0
1694012400000|2023-09-06 15:00:00|158.45|156.25|158.24|156.04|158.98|156.78|158.03|155.83|0
1694012700000|2023-09-06 15:05:00|158.35|156.15|159.51|157.31|159.51|157.31|157.71|155.51|0
1694013000000|2023-09-06 15:10:00|159.3|157.1|160.04|157.84|160.57|158.37|159.08|156.88|0
1694013300000|2023-09-06 15:15:00|159.83|157.63|158.34|156.14|160.14|157.94|158.13|155.93|0
1694013600000|2023-09-06 15:20:00|158.24|156.04|158.44|156.24|159.29|157.09|158.13|155.93|0
1694013900000|2023-09-06 15:25:00|158.34|156.14|157.92|155.72|158.87|156.67|157.28|155.08|0
1694014200000|2023-09-06 15:30:00|158.02|155.82|158.34|156.14|158.86|156.66|157.7|155.5|0
1694014500000|2023-09-06 15:35:00|158.23|156.03|158.02|155.82|158.76|156.56|157.28|155.08|0
1694014800000|2023-09-06 15:40:00|158.12|155.92|157.28|155.08|158.33|156.13|157.28|155.08|0
1694015100000|2023-09-06 15:45:00|157.38|155.18|158.65|156.45|158.75|156.55|157.17|154.97|0
1694015400000|2023-09-06 15:50:00|158.75|156.55|158.65|156.45|158.75|156.55|157.7|155.5|0
1694015700000|2023-09-06 15:55:00|158.75|156.55|158.96|156.76|159.49|157.29|157.7|155.5|0
1694016000000|2023-09-06 16:00:00|159.07|156.87|158.85|156.65|159.49|157.29|158.64|156.44|0
1694016300000|2023-09-06 16:05:00|158.75|156.55|158.84|156.64|159.7|157.5|157.13|154.93|0
1694016600000|2023-09-06 16:10:00|159.06|156.86|158.31|156.11|159.06|156.86|157.99|155.79|0
1694016900000|2023-09-06 16:15:00|158.21|156.01|159.05|156.85|159.16|156.96|157.78|155.58|0
1694017200000|2023-09-06 16:20:00|158.95|156.75|158.52|156.32|159.37|157.17|158.31|156.11|0
1694017500000|2023-09-06 16:25:00|158.41|156.21|160.65|158.45|160.87|158.67|158.31|156.11|0
1694017800000|2023-09-06 16:30:00|160.76|158.56|160.5|158.3|161.41|159.21|159.86|157.66|0
1694018100000|2023-09-06 16:35:00|160.6|158.4|160.87|158.67|161.41|159.21|160.45|158.25|0
1694018400000|2023-09-06 16:40:00|160.98|158.78|162.92|160.72|163.14|160.94|160.77|158.57|0
1694018700000|2023-09-06 16:45:00|163.03|160.83|163.14|160.94|163.57|161.37|162.38|160.18|0
1694019000000|2023-09-06 16:50:00|163.24|161.04|163.68|161.48|163.89|161.69|162.59|160.39|0
1694019300000|2023-09-06 16:55:00|163.89|161.69|163.57|161.37|164.66|162.46|163.57|161.37|0
1694019600000|2023-09-06 17:00:00|163.67|161.47|167.04|164.84|168.03|165.83|163.67|161.47|0
1694019900000|2023-09-06 17:05:00|167.15|164.95|165.84|163.64|167.59|165.39|165.51|163.31|0
1694020200000|2023-09-06 17:10:00|165.73|163.53|164.1|161.9|165.73|163.53|164.1|161.9|0
1694020500000|2023-09-06 17:15:00|164.21|162.01|161.51|159.31|164.74|162.54|161.51|159.31|0
1694020800000|2023-09-06 17:20:00|161.3|159.1|162.15|159.95|162.48|160.28|161.3|159.1|0
1694021100000|2023-09-06 17:25:00|162.26|160.06|162.58|160.38|162.91|160.71|161.62|159.42|0
1694021400000|2023-09-06 17:30:00|162.69|160.49|162.15|159.95|162.8|160.6|161.94|159.74|0
1694021700000|2023-09-06 17:35:00|162.36|160.16|161.29|159.09|162.47|160.27|161.18|158.98|0
1694022000000|2023-09-06 17:40:00|161.4|159.2|161.4|159.2|162.58|160.38|161.08|158.88|0
1694022300000|2023-09-06 17:45:00|161.29|159.09|160.11|157.91|161.72|159.52|160.11|157.91|0
1694022600000|2023-09-06 17:50:00|160.22|158.02|160.86|158.66|161.5|159.3|160.01|157.81|0
1694022900000|2023-09-06 17:55:00|160.97|158.77|160.75|158.55|161.29|159.09|159.69|157.49|0
1694023200000|2023-09-06 18:00:00|160.96|158.76|160.75|158.55|161.28|159.08|159.58|157.38|0
1694023500000|2023-09-06 18:05:00|160.86|158.66|159.68|157.48|161.18|158.98|159.47|157.27|0
1694023800000|2023-09-06 18:10:00|159.79|157.59|159.79|157.59|160.64|158.44|159.58|157.38|0
1694024100000|2023-09-06 18:15:00|159.89|157.69|160.1|157.9|161.06|158.86|159.68|157.48|0
1694024400000|2023-09-06 18:20:00|160|157.8|160.42|158.22|160.64|158.44|160|157.8|0
1694024700000|2023-09-06 18:25:00|160.32|158.12|158.93|156.73|160.32|158.12|158.62|156.42|0
1694025000000|2023-09-06 18:30:00|158.83|156.63|158.19|155.99|158.93|156.73|157.25|155.05|0
1694025300000|2023-09-06 18:35:00|158.3|156.1|157.66|155.46|158.4|156.2|157.46|155.26|0
1694025600000|2023-09-06 18:40:00|157.56|155.36|157.35|155.15|158.19|155.99|157.35|155.15|0
1694025900000|2023-09-06 18:45:00|157.45|155.25|157.45|155.25|157.87|155.67|157.24|155.04|0
1694026200000|2023-09-06 18:50:00|157.35|155.15|157.13|154.93|157.56|155.36|157.03|154.83|0
1694026500000|2023-09-06 18:55:00|157.03|154.83|158.36|156.16|159.48|157.28|157.03|154.83|0
1694026800000|2023-09-06 19:00:00|158.26|156.06|160.05|157.85|160.16|157.96|158.05|155.85|0
1694027100000|2023-09-06 19:05:00|160.16|157.96|160.69|158.49|160.8|158.6|160.05|157.85|0
1694027400000|2023-09-06 19:10:00|160.58|158.38|158.88|156.68|160.9|158.7|158.78|156.58|0
1694027700000|2023-09-06 19:15:00|158.78|156.58|157.93|155.73|158.88|156.68|157.62|155.42|0
1694028000000|2023-09-06 19:20:00|157.83|155.63|157.62|155.42|158.35|156.15|157.41|155.21|0
1694028300000|2023-09-06 19:25:00|157.51|155.31|158.77|156.57|159.09|156.89|157.3|155.1|0
1694028600000|2023-09-06 19:30:00|158.88|156.68|157.93|155.73|158.98|156.78|157.82|155.62|0
1694028900000|2023-09-06 19:35:00|158.03|155.83|157.72|155.52|158.14|155.94|157.3|155.1|0
1694029200000|2023-09-06 19:40:00|157.61|155.41|157.71|155.51|158.14|155.94|157.3|155.1|0
1694029500000|2023-09-06 19:45:00|157.61|155.41|157.82|155.62|158.66|156.46|157.4|155.2|0
1694029800000|2023-09-06 19:50:00|157.61|155.41|158.34|156.14|159.19|156.99|157.29|155.09|0
1694030100000|2023-09-06 19:55:00|158.45|156.25|156.98|154.78|158.55|156.35|156.56|154.36|0
1694030400000|2023-09-06 20:00:00|157.18|154.98|157.92|155.72|157.92|155.72|157.18|154.98|0
1694030700000|2023-09-06 20:05:00|158.02|155.82|158.34|156.14|158.55|156.35|157.92|155.72|0
1694031000000|2023-09-06 20:10:00|158.23|156.03|157.81|155.61|158.34|156.14|157.81|155.61|0
1694031300000|2023-09-06 20:15:00|157.91|155.51|158.33|155.93|158.43|156.03|157.91|155.51|0
1694031600000|2023-09-06 20:20:00|158.22|155.82|158.22|155.82|158.22|155.82|158.12|155.72|0
1694031900000|2023-09-06 20:25:00|158.33|155.93|158.22|155.82|158.33|155.93|158.22|155.82|0
1694032200000|2023-09-06 20:30:00|158.01|155.61|158.01|155.61|158.11|155.71|157.9|155.5|0
1694032500000|2023-09-06 20:35:00|158.11|155.71|158.01|155.61|158.11|155.71|157.9|155.5|0
1694032800000|2023-09-06 20:40:00|157.9|155.5|157.79|155.39|157.9|155.5|157.79|155.39|0
1694033100000|2023-09-06 20:45:00|157.9|155.5|158.11|155.71|158.21|155.81|157.79|155.39|0
1694033400000|2023-09-06 20:50:00|158.06|155.66|158.11|155.71|158.11|155.71|158|155.6|0
1694033700000|2023-09-06 20:55:00|158.21|155.81|157.95|155.55|158.21|155.81|157.84|155.44|0
1694034000000|2023-09-06 21:00:00|157.92|155.52|157.95|155.55|158.34|155.94|157.88|155.48|0
1694034300000|2023-09-06 21:05:00|157.93|155.53|158.38|155.98|158.38|155.98|157.87|155.47|0
1694034600000|2023-09-06 21:10:00|158.21|155.81|158.26|155.86|158.37|155.97|158.16|155.76|0
1694034900000|2023-09-06 21:15:00|158.27|155.87|158.16|155.76|158.27|155.87|158.16|155.76|0
1694035200000|2023-09-06 21:20:00|158.24|155.84|158.19|155.79|158.24|155.84|158.19|155.79|0
1694035500000|2023-09-06 21:25:00|158.21|155.81|158.2|155.8|158.21|155.81|158.19|155.79|0
1694035800000|2023-09-06 21:30:00|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1694036100000|2023-09-06 21:35:00|158.18|155.78|158.08|155.68|158.18|155.78|158.08|155.68|0
1694036400000|2023-09-06 21:40:00|158.11|155.71|158.15|155.75|158.15|155.75|158.11|155.71|0
1694036700000|2023-09-06 21:45:00|158.14|155.74|158.15|155.75|158.15|155.75|158.1|155.7|0
1694037000000|2023-09-06 21:50:00|158.1|155.7|158.1|155.7|158.1|155.7|158.1|155.7|0
1694037300000|2023-09-06 21:55:00|158.12|155.72|158.04|155.64|158.15|155.75|158.04|155.64|0
1694037600000|2023-09-06 22:00:00|157.98|155.58|157.77|155.37|157.98|155.58|157.45|155.05|0
1694037900000|2023-09-06 22:05:00|157.66|155.26|157.66|155.26|157.87|155.47|157.66|155.26|0
1694038200000|2023-09-06 22:10:00|157.76|155.36|157.97|155.57|157.97|155.57|157.76|155.36|0
1694038500000|2023-09-06 22:15:00|157.87|155.47|157.97|155.57|157.97|155.57|157.76|155.36|0
1694038800000|2023-09-06 22:20:00|157.87|155.47|158.08|155.68|158.18|155.78|157.87|155.47|0
1694039100000|2023-09-06 22:25:00|158.18|155.78|158.39|155.99|158.5|156.1|158.18|155.78|0
1694039400000|2023-09-06 22:30:00|158.28|155.88|158.49|156.09|158.6|156.2|158.28|155.88|0
1694039700000|2023-09-06 22:35:00|158.39|155.99|158.44|156.04|158.49|156.09|158.39|155.99|0
1694040000000|2023-09-06 22:40:00|158.39|155.99|158.17|155.77|158.49|156.09|158.17|155.77|0
1694040300000|2023-09-06 22:45:00|158.28|155.88|157.96|155.56|158.28|155.88|157.96|155.56|0
1694040600000|2023-09-06 22:50:00|158.02|155.62|158.17|155.77|158.28|155.88|158.02|155.62|0
1694040900000|2023-09-06 22:55:00|158.28|155.88|158.27|155.87|158.38|155.98|158.27|155.87|0
1694041200000|2023-09-06 23:00:00|158.17|155.77|157.85|155.45|158.27|155.87|157.85|155.45|0
1694041500000|2023-09-06 23:05:00|157.75|155.35|157.85|155.45|157.85|155.45|157.74|155.34|0
1694041800000|2023-09-06 23:10:00|157.74|155.34|157.74|155.34|157.8|155.4|157.64|155.24|0
1694042100000|2023-09-06 23:15:00|157.64|155.24|157.64|155.24|157.85|155.45|157.64|155.24|0
1694042400000|2023-09-06 23:20:00|157.74|155.34|157.74|155.34|157.74|155.34|157.64|155.24|0
1694042700000|2023-09-06 23:25:00|157.84|155.44|157.74|155.34|157.84|155.44|157.63|155.23|0
1694043000000|2023-09-06 23:30:00|157.63|155.23|157.42|155.02|157.74|155.34|157.42|155.02|0
1694043300000|2023-09-06 23:35:00|157.32|154.92|157.31|154.91|157.52|155.12|157.31|154.91|0
1694043600000|2023-09-06 23:40:00|157.42|155.02|157.84|155.44|158.05|155.65|157.42|155.02|0
1694043900000|2023-09-06 23:45:00|157.73|155.33|157.84|155.44|157.94|155.54|157.63|155.23|0
1694044200000|2023-09-06 23:50:00|157.73|155.33|157.73|155.33|157.84|155.44|157.62|155.22|0
1694044500000|2023-09-06 23:55:00|157.62|155.22|157.52|155.12|157.83|155.43|157.52|155.12|0
1694044800000|2023-09-07 00:00:00|157.62|155.22|157.41|155.01|157.62|155.22|157.31|154.91|0
1694045100000|2023-09-07 00:05:00|157.52|155.12|157.62|155.22|157.62|155.22|157.41|155.01|0
1694045400000|2023-09-07 00:10:00|157.51|155.11|157.62|155.22|157.83|155.43|157.51|155.11|0
1694045700000|2023-09-07 00:15:00|157.51|155.11|157.41|155.01|157.72|155.32|156.99|154.59|0
1694046000000|2023-09-07 00:20:00|157.51|155.11|157.4|155|157.51|155.11|157.3|154.9|0
1694046300000|2023-09-07 00:25:00|157.51|155.11|157.3|154.9|157.51|155.11|157.3|154.9|0
1694046600000|2023-09-07 00:30:00|157.2|155|157.41|155.21|157.41|155.21|157.09|154.89|0
1694046900000|2023-09-07 00:35:00|157.51|155.31|157.61|155.41|157.72|155.52|157.51|155.31|0
1694047200000|2023-09-07 00:40:00|157.51|155.31|157.61|155.41|157.72|155.52|157.51|155.31|0
1694047500000|2023-09-07 00:45:00|157.72|155.52|158.24|156.04|158.35|156.15|157.72|155.52|0
1694047800000|2023-09-07 00:50:00|158.14|155.94|159.45|157.25|159.56|157.36|158.14|155.94|0
1694048100000|2023-09-07 00:55:00|159.4|157.2|159.45|157.25|159.55|157.35|159.34|157.14|0
1694048400000|2023-09-07 01:00:00|159.55|157.35|159.02|156.82|159.66|157.46|159.02|156.82|0
1694048700000|2023-09-07 01:05:00|158.92|156.72|158.6|156.4|158.92|156.72|158.39|156.19|0
1694049000000|2023-09-07 01:10:00|158.49|156.29|158.49|156.29|158.6|156.4|158.39|156.19|0
1694049300000|2023-09-07 01:15:00|158.6|156.4|158.76|156.56|159.34|157.14|158.49|156.29|0
1694049600000|2023-09-07 01:20:00|158.7|156.5|158.8|156.6|159.02|156.82|158.7|156.5|0
1694049900000|2023-09-07 01:25:00|158.91|156.71|158.8|156.6|159.12|156.92|158.8|156.6|0
1694050200000|2023-09-07 01:30:00|158.91|156.71|159.75|157.55|159.86|157.66|158.91|156.71|0
1694050500000|2023-09-07 01:35:00|159.65|157.45|159.22|157.02|159.75|157.55|159.22|157.02|0
1694050800000|2023-09-07 01:40:00|159.33|157.13|159.64|157.44|159.86|157.66|159.22|157.02|0
1694051100000|2023-09-07 01:45:00|159.7|157.5|159.54|157.34|159.75|157.55|159.22|157.02|0
1694051400000|2023-09-07 01:50:00|159.43|157.23|159.11|156.91|159.43|157.23|159.01|156.81|0
1694051700000|2023-09-07 01:55:00|159.01|156.81|159.21|157.01|159.43|157.23|159.01|156.81|0
1694052000000|2023-09-07 02:00:00|159.32|157.12|159.42|157.22|159.53|157.33|159|156.8|0
1694052300000|2023-09-07 02:05:00|159.32|157.12|159.53|157.33|159.74|157.54|159.32|157.12|0
1694052600000|2023-09-07 02:10:00|159.42|157.22|159.32|157.12|159.42|157.22|159.21|157.01|0
1694052900000|2023-09-07 02:15:00|159.42|157.22|159.31|157.11|159.42|157.22|159.1|156.9|0
1694053200000|2023-09-07 02:20:00|159.37|157.17|159.31|157.11|159.53|157.33|159.21|157.01|0
1694053500000|2023-09-07 02:25:00|159.21|157.01|159.2|157|159.42|157.22|159.2|157|0
1694053800000|2023-09-07 02:30:00|159.31|157.11|159.84|157.64|159.94|157.74|159.26|157.06|0
1694054100000|2023-09-07 02:35:00|159.79|157.59|159.62|157.42|159.84|157.64|159.41|157.21|0
1694054400000|2023-09-07 02:40:00|159.52|157.32|159.62|157.42|159.68|157.48|159.41|157.21|0
1694054700000|2023-09-07 02:45:00|159.73|157.53|159.41|157.21|159.73|157.53|159.41|157.21|0
1694055000000|2023-09-07 02:50:00|159.52|157.32|159.73|157.53|159.73|157.53|159.51|157.31|0
1694055300000|2023-09-07 02:55:00|159.72|157.52|159.67|157.47|159.72|157.52|159.62|157.42|0
1694055600000|2023-09-07 03:00:00|159.72|157.52|159.72|157.52|160.04|157.84|159.62|157.42|0
1694055900000|2023-09-07 03:05:00|159.62|157.42|159.61|157.41|159.72|157.52|159.51|157.31|0
1694056200000|2023-09-07 03:10:00|159.51|157.31|159.4|157.2|159.61|157.41|159.3|157.1|0
1694056500000|2023-09-07 03:15:00|159.35|157.15|159.5|157.3|159.51|157.31|159.19|156.99|0
1694056800000|2023-09-07 03:20:00|159.4|157.2|159.29|157.09|159.4|157.2|159.29|157.09|0
1694057100000|2023-09-07 03:25:00|159.4|157.2|159.29|157.09|159.4|157.2|159.18|156.98|0
1694057400000|2023-09-07 03:30:00|159.4|157.2|159.18|156.98|159.4|157.2|159.18|156.98|0
1694057700000|2023-09-07 03:35:00|159.29|157.09|158.97|156.77|159.29|157.09|158.97|156.77|0
1694058000000|2023-09-07 03:40:00|158.86|156.66|158.86|156.66|158.86|156.66|158.76|156.56|0
1694058300000|2023-09-07 03:45:00|158.92|156.72|158.86|156.66|158.97|156.77|158.76|156.56|0
1694058600000|2023-09-07 03:50:00|158.75|156.55|158.96|156.76|158.96|156.76|158.75|156.55|0
1694058900000|2023-09-07 03:55:00|159.07|156.87|159.17|156.97|159.18|156.98|158.96|156.76|0
1694059200000|2023-09-07 04:00:00|159.07|156.87|159.17|156.97|159.17|156.97|159.07|156.87|0
1694059500000|2023-09-07 04:05:00|159.28|157.08|159.17|156.97|159.38|157.18|159.07|156.87|0
1694059800000|2023-09-07 04:10:00|159.12|156.92|159.49|157.29|159.59|157.39|159.06|156.86|0
1694060100000|2023-09-07 04:15:00|159.48|157.28|159.48|157.28|159.48|157.28|159.48|157.28|0
1694060400000|2023-09-07 04:20:00|159.38|157.18|159.48|157.28|159.48|157.28|159.38|157.18|0
1694060700000|2023-09-07 04:25:00|159.59|157.39|160.01|157.81|160.01|157.81|159.59|157.39|0
1694061000000|2023-09-07 04:30:00|159.96|157.76|160.86|158.66|160.86|158.66|159.9|157.7|0
1694061300000|2023-09-07 04:35:00|160.97|158.77|161.28|159.08|161.39|159.19|160.65|158.45|0
1694061600000|2023-09-07 04:40:00|161.39|159.19|161.5|159.3|161.6|159.4|161.18|158.98|0
1694061900000|2023-09-07 04:45:00|161.6|159.4|161.49|159.29|161.71|159.51|161.39|159.19|0
1694062200000|2023-09-07 04:50:00|161.39|159.19|161.49|159.29|161.71|159.51|161.39|159.19|0
1694062500000|2023-09-07 04:55:00|161.39|159.19|161.28|159.08|161.39|159.19|161.17|158.97|0
1694062800000|2023-09-07 05:00:00|161.38|159.18|161.49|159.29|161.6|159.4|161.06|158.86|0
1694063100000|2023-09-07 05:05:00|161.6|159.4|161.38|159.18|161.76|159.56|161.27|159.07|0
1694063400000|2023-09-07 05:10:00|161.27|159.07|161.59|159.39|161.59|159.39|161.27|159.07|0
1694063700000|2023-09-07 05:15:00|161.7|159.5|161.59|159.39|161.7|159.5|161.38|159.18|0
1694064000000|2023-09-07 05:20:00|161.7|159.5|162.12|159.92|162.23|160.03|161.7|159.5|0
1694064300000|2023-09-07 05:25:00|162.02|159.82|162.02|159.82|162.12|159.92|161.86|159.66|0
1694064600000|2023-09-07 05:30:00|162.12|159.92|162.44|160.24|162.44|160.24|162.01|159.81|0
1694064900000|2023-09-07 05:35:00|162.34|160.14|162.23|160.03|162.55|160.35|162.12|159.92|0
1694065200000|2023-09-07 05:40:00|162.33|160.13|162.66|160.46|162.76|160.56|161.91|159.71|0
1694065500000|2023-09-07 05:45:00|162.55|160.35|162.76|160.56|162.98|160.78|162.55|160.35|0
1694065800000|2023-09-07 05:50:00|162.87|160.67|162.87|160.67|162.98|160.78|162.44|160.24|0
1694066100000|2023-09-07 05:55:00|162.98|160.78|162.76|160.56|163.3|161.1|162.76|160.56|0
1694066400000|2023-09-07 06:00:00|162.87|160.67|162.44|160.24|163.94|161.74|162.44|160.24|0
1694066700000|2023-09-07 06:05:00|162.22|160.02|161.97|159.77|163.29|161.09|161.97|159.77|0
1694067000000|2023-09-07 06:10:00|162.08|159.88|162.29|160.09|162.94|160.74|161.97|159.77|0
1694067300000|2023-09-07 06:15:00|162.19|159.99|162.51|160.31|162.72|160.52|162.19|159.99|0
1694067600000|2023-09-07 06:20:00|162.4|160.2|162.4|160.2|162.83|160.63|162.08|159.88|0
1694067900000|2023-09-07 06:25:00|162.45|160.25|161.97|159.77|162.72|160.52|161.97|159.77|0
1694068200000|2023-09-07 06:30:00|162.07|159.87|162.5|160.3|162.61|160.41|162.07|159.87|0
1694068500000|2023-09-07 06:35:00|162.61|160.41|163.46|161.26|163.79|161.59|162.61|160.41|0
1694068800000|2023-09-07 06:40:00|163.36|161.16|162.82|160.62|163.46|161.26|162.71|160.51|0
1694069100000|2023-09-07 06:45:00|162.71|160.51|162.71|160.51|163.14|160.94|162.49|160.29|0
1694069400000|2023-09-07 06:50:00|162.6|160.4|162.39|160.19|162.6|160.4|162.17|159.97|0
1694069700000|2023-09-07 06:55:00|162.44|160.24|163.13|160.93|163.46|161.26|162.44|160.24|0
1694070000000|2023-09-07 07:00:00|163.24|161.04|162.28|160.08|163.78|161.58|162.17|159.97|0
1694070300000|2023-09-07 07:05:00|162.38|160.18|162.17|159.97|162.7|160.5|161.74|159.54|0
1694070600000|2023-09-07 07:10:00|162.49|160.29|162.38|160.18|163.56|161.36|162.17|159.97|0
1694070900000|2023-09-07 07:15:00|162.49|160.29|162.81|160.61|163.24|161.04|161.84|159.64|0
1694071200000|2023-09-07 07:20:00|162.91|160.71|163.77|161.57|164.09|161.89|162.7|160.5|0
1694071500000|2023-09-07 07:25:00|163.88|161.68|164.31|162.11|164.96|162.76|163.55|161.35|0
1694071800000|2023-09-07 07:30:00|164.52|162.32|164.25|162.05|164.74|162.54|164.09|161.89|0
1694072100000|2023-09-07 07:35:00|164.2|162|164.64|162.44|164.64|162.44|162.09|159.89|0
1694072400000|2023-09-07 07:40:00|164.54|162.34|162.66|160.46|164.64|162.44|162.49|160.29|0
1694072700000|2023-09-07 07:45:00|162.71|160.51|162.92|160.72|163.35|161.15|162.49|160.29|0
1694073000000|2023-09-07 07:50:00|162.81|160.61|162.21|160.01|162.81|160.61|161.95|159.75|0
1694073300000|2023-09-07 07:55:00|162.32|160.12|161.89|159.69|162.42|160.22|161.78|159.58|0
1694073600000|2023-09-07 08:00:00|161.84|159.64|162.63|160.43|162.96|160.76|161.84|159.64|0
1694073900000|2023-09-07 08:05:00|162.74|160.54|163.6|161.4|163.7|161.5|162.42|160.22|0
1694074200000|2023-09-07 08:10:00|163.7|161.5|164.78|162.58|164.78|162.58|163.7|161.5|0
1694074500000|2023-09-07 08:15:00|164.56|162.36|164.24|162.04|164.78|162.58|163.81|161.61|0
1694074800000|2023-09-07 08:20:00|164.29|162.09|165.32|163.12|165.32|163.12|164.24|162.04|0
1694075100000|2023-09-07 08:25:00|165.42|163.22|166.07|163.87|166.18|163.98|165.21|163.01|0
1694075400000|2023-09-07 08:30:00|166.18|163.98|164.77|162.57|166.18|163.98|164.45|162.25|0
1694075700000|2023-09-07 08:35:00|164.88|162.68|165.64|163.44|165.69|163.49|164.77|162.57|0
1694076000000|2023-09-07 08:40:00|165.74|163.54|165.2|163|165.74|163.54|165.09|162.89|0
1694076300000|2023-09-07 08:45:00|165.31|163.11|164.34|162.14|165.31|163.11|164.34|162.14|0
1694076600000|2023-09-07 08:50:00|164.55|162.35|163.47|161.27|164.66|162.46|163.37|161.17|0
1694076900000|2023-09-07 08:55:00|163.58|161.38|163.79|161.59|163.9|161.7|163.37|161.17|0
1694077200000|2023-09-07 09:00:00|163.69|161.49|163.47|161.27|164.01|161.81|163.26|161.06|0
1694077500000|2023-09-07 09:05:00|163.58|161.38|162.61|160.41|163.79|161.59|162.5|160.3|0
1694077800000|2023-09-07 09:10:00|162.5|160.3|162.29|160.09|162.82|160.62|162.18|159.98|0
1694078100000|2023-09-07 09:15:00|162.18|159.98|162.5|160.3|162.5|160.3|161.86|159.66|0
1694078400000|2023-09-07 09:20:00|162.45|160.25|162.15|159.95|163.66|161.46|162.15|159.95|0
1694078700000|2023-09-07 09:25:00|162.26|160.06|162.25|160.05|162.47|160.27|161.83|159.63|0
1694079000000|2023-09-07 09:30:00|162.36|160.16|161.61|159.41|162.36|160.16|161.61|159.41|0
1694079300000|2023-09-07 09:35:00|161.72|159.52|161.4|159.2|161.72|159.52|161.19|158.99|0
1694079600000|2023-09-07 09:40:00|161.5|159.3|161.4|159.2|161.93|159.73|161.29|159.09|0
1694079900000|2023-09-07 09:45:00|161.5|159.3|162.25|160.05|162.46|160.26|161.29|159.09|0
1694080200000|2023-09-07 09:50:00|162.3|160.1|162.89|160.69|163.21|161.01|162.25|160.05|0
1694080500000|2023-09-07 09:55:00|162.99|160.79|162.99|160.79|163.1|160.9|162.46|160.26|0
1694080800000|2023-09-07 10:00:00|162.78|160.58|162.4|160.2|162.99|160.79|162.4|160.2|0
1694081100000|2023-09-07 10:05:00|162.46|160.26|162.56|160.36|162.78|160.58|162.24|160.04|0
1694081400000|2023-09-07 10:10:00|162.67|160.47|162.45|160.25|162.99|160.79|162.24|160.04|0
1694081700000|2023-09-07 10:15:00|162.35|160.15|162.77|160.57|162.77|160.57|162.35|160.15|0
1694082000000|2023-09-07 10:20:00|162.88|160.68|163.31|161.11|163.41|161.21|162.56|160.36|0
1694082300000|2023-09-07 10:25:00|163.41|161.21|163.09|160.89|163.63|161.43|162.98|160.78|0
1694082600000|2023-09-07 10:30:00|163.2|161|164.05|161.85|164.05|161.85|163.2|161|0
1694082900000|2023-09-07 10:35:00|163.95|161.75|163.84|161.64|164.16|161.96|163.62|161.42|0
1694083200000|2023-09-07 10:40:00|163.94|161.74|164.16|161.96|164.27|162.07|163.62|161.42|0
1694083500000|2023-09-07 10:45:00|164.27|162.07|164.48|162.28|164.91|162.71|164.05|161.85|0
1694083800000|2023-09-07 10:50:00|164.59|162.39|164.69|162.49|165.02|162.82|164.37|162.17|0
1694084100000|2023-09-07 10:55:00|164.8|162.6|164.48|162.28|164.8|162.6|164.15|161.95|0
1694084400000|2023-09-07 11:00:00|164.42|162.22|163.72|161.52|164.42|162.22|163.61|161.41|0
1694084700000|2023-09-07 11:05:00|163.61|161.41|163.18|160.98|163.83|161.63|163.18|160.98|0
1694085000000|2023-09-07 11:10:00|163.29|161.09|164.04|161.84|164.36|162.16|163.08|160.88|0
1694085300000|2023-09-07 11:15:00|164.26|162.06|164.58|162.38|165.01|162.81|164.04|161.84|0
1694085600000|2023-09-07 11:20:00|164.52|162.32|165.55|163.35|165.55|163.35|164.47|162.27|0
1694085900000|2023-09-07 11:25:00|165.6|163.4|166.52|164.32|166.63|164.43|165.44|163.24|0
1694086200000|2023-09-07 11:30:00|166.41|164.21|166.09|163.89|166.85|164.65|165.87|163.67|0
1694086500000|2023-09-07 11:35:00|165.98|163.78|165.65|163.45|166.19|163.99|165.65|163.45|0
1694086800000|2023-09-07 11:40:00|165.54|163.34|165|162.8|165.54|163.34|165|162.8|0
1694087100000|2023-09-07 11:45:00|165.11|162.91|166.41|164.21|166.52|164.32|164.89|162.69|0
1694087400000|2023-09-07 11:50:00|166.3|164.1|166.73|164.53|166.73|164.53|166.08|163.88|0
1694087700000|2023-09-07 11:55:00|166.84|164.64|166.73|164.53|166.84|164.64|166.08|163.88|0
1694088000000|2023-09-07 12:00:00|166.84|164.64|167.06|164.86|167.17|164.97|166.84|164.64|0
1694088300000|2023-09-07 12:05:00|166.95|164.75|166.18|163.98|166.95|164.75|165.86|163.66|0
1694088600000|2023-09-07 12:10:00|166.4|164.2|167.49|165.29|167.49|165.29|166.29|164.09|0
1694088900000|2023-09-07 12:15:00|167.6|165.4|167.81|165.61|167.93|165.73|167.27|165.07|0
1694089200000|2023-09-07 12:20:00|167.92|165.72|167.31|165.11|168.14|165.94|165.65|163.45|0
1694089500000|2023-09-07 12:25:00|167.2|165|166.27|164.07|167.2|165|166.22|164.02|0
1694089800000|2023-09-07 12:30:00|167.14|164.94|170.81|168.61|171.04|168.84|167.14|164.94|0
1694090100000|2023-09-07 12:35:00|170.59|168.39|171.48|169.28|171.92|169.72|170.37|168.17|0
1694090400000|2023-09-07 12:40:00|171.25|169.05|171.59|169.39|172.59|170.39|171.14|168.94|0
1694090700000|2023-09-07 12:45:00|171.7|169.5|173.59|171.39|173.59|171.39|171.47|169.27|0
1694091000000|2023-09-07 12:50:00|173.37|171.17|174.15|171.95|174.15|171.95|173.03|170.83|0
1694091300000|2023-09-07 12:55:00|174.04|171.84|173.14|170.94|174.15|171.95|172.81|170.61|0
1694091600000|2023-09-07 13:00:00|173.25|171.05|173.03|170.83|173.92|171.72|172.47|170.27|0
1694091900000|2023-09-07 13:05:00|172.8|170.6|172.69|170.49|173.14|170.94|172.25|170.05|0
1694092200000|2023-09-07 13:10:00|172.8|170.6|172.58|170.38|172.91|170.71|172.13|169.93|0
1694092500000|2023-09-07 13:15:00|172.47|170.27|173.13|170.93|173.36|171.16|171.91|169.71|0
1694092800000|2023-09-07 13:20:00|173.02|170.82|172.8|170.6|173.58|171.38|172.8|170.6|0
1694093100000|2023-09-07 13:25:00|172.91|170.71|172.8|170.6|173.92|171.72|172.46|170.26|0
1694093400000|2023-09-07 13:30:00|173.13|170.93|170.79|168.59|174.14|171.94|170.79|168.59|0
1694093700000|2023-09-07 13:35:00|170.9|168.7|169.25|167.05|171.23|169.03|169.03|166.83|0
1694094000000|2023-09-07 13:40:00|169.14|166.94|168.15|165.95|170.24|168.04|167.16|164.96|0
1694094300000|2023-09-07 13:45:00|168.04|165.84|169.9|167.7|169.9|167.7|168.04|165.84|0
1694094600000|2023-09-07 13:50:00|169.79|167.59|172.01|169.81|172.23|170.03|168.36|166.16|0
1694094900000|2023-09-07 13:55:00|172.12|169.92|171.34|169.14|172.67|170.47|171.12|168.92|0
1694095200000|2023-09-07 14:00:00|171.23|169.03|173.34|171.14|173.79|171.59|170.78|168.58|0
1694095500000|2023-09-07 14:05:00|173.57|171.37|172|169.8|173.79|171.59|171.89|169.69|0
1694095800000|2023-09-07 14:10:00|171.89|169.69|171.33|169.13|172|169.8|169.68|167.48|0
1694096100000|2023-09-07 14:15:00|171.44|169.24|172.22|170.02|172.56|170.36|170.78|168.58|0
1694096400000|2023-09-07 14:20:00|172|169.8|172.33|170.13|172.67|170.47|170.33|168.13|0
1694096700000|2023-09-07 14:25:00|172.44|170.24|172.22|170.02|172.66|170.46|171.33|169.13|0
1694097000000|2023-09-07 14:30:00|172.33|170.13|174.12|171.92|174.34|172.14|171.99|169.79|0
1694097300000|2023-09-07 14:35:00|174|171.8|169.22|167.02|174|171.8|169.22|167.02|0
1694097600000|2023-09-07 14:40:00|169.33|167.13|166.71|164.51|169.56|167.36|166.16|163.96|0
1694097900000|2023-09-07 14:45:00|166.6|164.4|167.69|165.49|167.69|165.49|165.95|163.75|0
1694098200000|2023-09-07 14:50:00|167.47|165.27|167.87|165.67|168.23|166.03|166.89|164.69|0
1694098500000|2023-09-07 14:55:00|167.76|165.56|167.76|165.56|168.2|166|166.89|164.69|0
1694098800000|2023-09-07 15:00:00|167.43|165.23|165.69|163.49|167.54|165.34|165.69|163.49|0
1694099100000|2023-09-07 15:05:00|165.79|163.59|165.68|163.48|166.56|164.36|165.14|162.94|0
1694099400000|2023-09-07 15:10:00|165.79|163.59|166.01|163.81|166.45|164.25|165.03|162.83|0
1694099700000|2023-09-07 15:15:00|165.79|163.59|166.01|163.81|166.77|164.57|164.92|162.72|0
1694100000000|2023-09-07 15:20:00|166.12|163.92|166.55|164.35|167.1|164.9|165.03|162.83|0
1694100300000|2023-09-07 15:25:00|166.66|164.46|166.88|164.68|166.99|164.79|166|163.8|0
1694100600000|2023-09-07 15:30:00|166.66|164.46|164.48|162.28|167.42|165.22|164.05|161.85|0
1694100900000|2023-09-07 15:35:00|164.37|162.17|164.37|162.17|164.59|162.39|163.51|161.31|0
1694101200000|2023-09-07 15:40:00|164.48|162.28|166.22|164.02|166.44|164.24|164.48|162.28|0
1694101500000|2023-09-07 15:45:00|166.11|163.91|166.76|164.56|166.76|164.56|165.89|163.69|0
1694101800000|2023-09-07 15:50:00|166.65|164.45|167.96|165.76|168.18|165.98|166.43|164.23|0
1694102100000|2023-09-07 15:55:00|168.18|165.98|167.85|165.65|168.4|166.2|167.41|165.21|0
1694102400000|2023-09-07 16:00:00|168.07|165.87|166.1|163.9|168.18|165.98|165.88|163.68|0
1694102700000|2023-09-07 16:05:00|166.21|164.01|164.8|162.6|166.21|164.01|164.15|161.95|0
1694103000000|2023-09-07 16:10:00|164.9|162.7|164.68|162.48|165.34|163.14|164.25|162.05|0
1694103300000|2023-09-07 16:15:00|164.58|162.38|164.14|161.94|164.9|162.7|163.93|161.73|0
1694103600000|2023-09-07 16:20:00|164.25|162.05|163.6|161.4|165.55|163.35|163.6|161.4|0
1694103900000|2023-09-07 16:25:00|163.49|161.29|163.17|160.97|163.71|161.51|162.74|160.54|0
1694104200000|2023-09-07 16:30:00|163.28|161.08|163.42|161.22|164.07|161.87|162.52|160.32|0
1694104500000|2023-09-07 16:35:00|162.78|160.58|162.52|160.32|162.78|160.58|161.27|159.07|0
1694104800000|2023-09-07 16:40:00|162.63|160.43|163.17|160.97|163.6|161.4|162.42|160.22|0
1694105100000|2023-09-07 16:45:00|163.28|161.08|163.6|161.4|163.71|161.51|162.52|160.32|0
1694105400000|2023-09-07 16:50:00|163.49|161.29|163.38|161.18|164.46|162.26|163.27|161.07|0
1694105700000|2023-09-07 16:55:00|163.27|161.07|164.46|162.26|164.79|162.59|162.84|160.64|0
1694106000000|2023-09-07 17:00:00|164.57|162.37|163.38|161.18|164.79|162.59|162.95|160.75|0
1694106300000|2023-09-07 17:05:00|163.49|161.29|164.46|162.26|165.22|163.02|163.05|160.85|0
1694106600000|2023-09-07 17:10:00|164.24|162.04|164.46|162.26|164.89|162.69|164.02|161.82|0
1694106900000|2023-09-07 17:15:00|164.35|162.15|162.4|160.2|165|162.8|162.08|159.88|0
1694107200000|2023-09-07 17:20:00|162.29|160.09|162.4|160.2|162.51|160.31|161.76|159.56|0
1694107500000|2023-09-07 17:25:00|162.29|160.09|161.97|159.77|163.05|160.85|161.86|159.66|0
1694107800000|2023-09-07 17:30:00|161.75|159.55|162.83|160.63|162.94|160.74|161.43|159.23|0
1694108100000|2023-09-07 17:35:00|163.04|160.84|163.15|160.95|163.47|161.27|162.72|160.52|0
1694108400000|2023-09-07 17:40:00|163.26|161.06|162.39|160.19|163.58|161.38|161.96|159.76|0
1694108700000|2023-09-07 17:45:00|162.5|160.3|162.72|160.52|162.82|160.62|161.75|159.55|0
1694109000000|2023-09-07 17:50:00|162.61|160.41|161.96|159.76|162.61|160.41|161.75|159.55|0
1694109300000|2023-09-07 17:55:00|161.85|159.65|161.85|159.65|162.39|160.19|161.32|159.12|0
1694109600000|2023-09-07 18:00:00|161.96|159.76|160.99|158.79|161.96|159.76|160.78|158.58|0
1694109900000|2023-09-07 18:05:00|161.1|158.9|162.06|159.86|162.39|160.19|161.1|158.9|0
1694110200000|2023-09-07 18:10:00|162.17|159.97|162.38|160.18|162.87|160.67|161.63|159.43|0
1694110500000|2023-09-07 18:15:00|162.49|160.29|162.7|160.5|162.81|160.61|162.06|159.86|0
1694110800000|2023-09-07 18:20:00|162.81|160.61|163.13|160.93|163.35|161.15|162.6|160.4|0
1694111100000|2023-09-07 18:25:00|163.03|160.83|164.65|162.45|164.65|162.45|162.92|160.72|0
1694111400000|2023-09-07 18:30:00|164.76|162.56|165.3|163.1|165.84|163.64|163.89|161.69|0
1694111700000|2023-09-07 18:35:00|165.41|163.21|166.06|163.86|166.17|163.97|165.08|162.88|0
1694112000000|2023-09-07 18:40:00|166.17|163.97|164.53|162.33|166.17|163.97|164.32|162.12|0
1694112300000|2023-09-07 18:45:00|164.43|162.23|163.56|161.36|164.64|162.44|163.45|161.25|0
1694112600000|2023-09-07 18:50:00|163.67|161.47|161.4|159.2|163.99|161.79|161.4|159.2|0
1694112900000|2023-09-07 18:55:00|161.51|159.31|160.97|158.77|161.51|159.31|160.43|158.23|0
1694113200000|2023-09-07 19:00:00|161.08|158.88|161.4|159.2|161.72|159.52|160.43|158.23|0
1694113500000|2023-09-07 19:05:00|161.51|159.31|163.34|161.14|163.99|161.79|161.4|159.2|0
1694113800000|2023-09-07 19:10:00|163.23|161.03|161.61|159.41|163.23|161.03|161.61|159.41|0
1694114100000|2023-09-07 19:15:00|161.72|159.52|161.29|159.09|161.82|159.62|160.86|158.66|0
1694114400000|2023-09-07 19:20:00|161.39|159.19|161.82|159.62|161.82|159.62|160.96|158.76|0
1694114700000|2023-09-07 19:25:00|161.93|159.73|161.17|158.97|162.47|160.27|160.96|158.76|0
1694115000000|2023-09-07 19:30:00|161.39|159.19|161.6|159.4|161.71|159.51|160.64|158.44|0
1694115300000|2023-09-07 19:35:00|161.71|159.51|162.36|160.16|162.36|160.16|161.28|159.08|0
1694115600000|2023-09-07 19:40:00|162.25|160.05|160.1|157.9|162.46|160.26|160.1|157.9|0
1694115900000|2023-09-07 19:45:00|160.2|158|160.09|157.89|160.74|158.54|159.77|157.57|0
1694116200000|2023-09-07 19:50:00|159.35|157.15|161.06|158.86|161.92|159.72|159.13|156.93|0
1694116500000|2023-09-07 19:55:00|161.6|159.4|161.27|159.07|162.68|160.48|160.52|158.32|0
1694116800000|2023-09-07 20:00:00|161.49|159.29|162.02|159.82|162.89|160.69|161.49|159.29|0
1694117100000|2023-09-07 20:05:00|162.13|159.93|161.7|159.5|162.13|159.93|161.7|159.5|0
1694117400000|2023-09-07 20:10:00|161.81|159.61|161.05|158.85|161.81|159.61|161.05|158.85|0
1694117700000|2023-09-07 20:15:00|161.26|158.86|161.58|159.18|161.58|159.18|161.15|158.75|0
1694118000000|2023-09-07 20:20:00|161.47|159.07|161.26|158.86|161.58|159.18|161.26|158.86|0
1694118300000|2023-09-07 20:25:00|161.15|158.75|160.93|158.53|161.15|158.75|160.82|158.42|0
1694118600000|2023-09-07 20:30:00|160.82|158.42|160.82|158.42|160.93|158.53|160.82|158.42|0
1694118900000|2023-09-07 20:35:00|160.71|158.31|160.82|158.42|160.93|158.53|160.71|158.31|0
1694119200000|2023-09-07 20:40:00|160.93|158.53|160.93|158.53|161.03|158.63|160.82|158.42|0
1694119500000|2023-09-07 20:45:00|161.03|158.63|160.87|158.47|161.03|158.63|160.82|158.42|0
1694119800000|2023-09-07 20:50:00|160.92|158.52|160.92|158.52|160.92|158.52|160.82|158.42|0
1694120100000|2023-09-07 20:55:00|160.87|158.47|160.87|158.47|160.92|158.52|160.76|158.36|0
1694120400000|2023-09-07 21:00:00|160.92|158.52|160.93|158.53|161.01|158.61|160.9|158.5|0
1694120700000|2023-09-07 21:05:00|160.91|158.51|160.9|158.5|160.91|158.51|160.87|158.47|0
1694121000000|2023-09-07 21:10:00|160.87|158.47|160.86|158.46|160.88|158.48|160.85|158.45|0
1694121300000|2023-09-07 21:15:00|160.89|158.49|160.85|158.45|160.89|158.49|160.85|158.45|0
1694121600000|2023-09-07 21:20:00|160.88|158.48|160.83|158.43|160.92|158.52|160.83|158.43|0
1694121900000|2023-09-07 21:25:00|160.81|158.41|160.79|158.39|160.81|158.41|160.79|158.39|0
1694122200000|2023-09-07 21:30:00|160.76|158.36|160.73|158.33|160.76|158.36|160.73|158.33|0
1694122500000|2023-09-07 21:35:00|160.75|158.35|160.63|158.23|160.76|158.36|160.54|158.14|0
1694122800000|2023-09-07 21:40:00|160.59|158.19|160.85|158.45|160.85|158.45|160.55|158.15|0
1694123100000|2023-09-07 21:45:00|160.87|158.47|160.72|158.32|160.91|158.51|160.65|158.25|0
1694123400000|2023-09-07 21:50:00|160.71|158.31|160.82|158.42|160.87|158.47|160.71|158.31|0
1694123700000|2023-09-07 21:55:00|160.77|158.37|160.63|158.23|160.77|158.37|160.35|157.95|0
1694124000000|2023-09-07 22:00:00|160.42|158.02|160.58|158.18|160.79|158.39|160.42|158.02|0
1694124300000|2023-09-07 22:05:00|160.68|158.28|160.47|158.07|160.68|158.28|160.47|158.07|0
1694124600000|2023-09-07 22:10:00|160.57|158.17|160.57|158.17|160.57|158.17|160.47|158.07|0
1694124900000|2023-09-07 22:15:00|160.68|158.28|160.79|158.39|160.79|158.39|160.68|158.28|0
1694125200000|2023-09-07 22:20:00|160.73|158.33|160.78|158.38|161|158.6|160.68|158.28|0
1694125500000|2023-09-07 22:25:00|160.68|158.28|160.57|158.17|160.78|158.38|160.57|158.17|0
1694125800000|2023-09-07 22:30:00|160.68|158.28|160.67|158.27|160.68|158.28|160.57|158.17|0
1694126100000|2023-09-07 22:35:00|160.57|158.17|160.67|158.27|160.67|158.27|160.57|158.17|0
1694126400000|2023-09-07 22:40:00|160.56|158.16|160.67|158.27|160.67|158.27|160.56|158.16|0
1694126700000|2023-09-07 22:45:00|160.56|158.16|160.67|158.27|160.67|158.27|160.56|158.16|0
1694127000000|2023-09-07 22:50:00|160.78|158.38|160.56|158.16|160.83|158.43|160.56|158.16|0
1694127300000|2023-09-07 22:55:00|160.62|158.22|160.45|158.05|160.67|158.27|160.45|158.05|0
1694127600000|2023-09-07 23:00:00|160.56|158.16|160.99|158.59|160.99|158.59|160.56|158.16|0
1694127900000|2023-09-07 23:05:00|161.04|158.64|160.98|158.58|161.2|158.8|160.88|158.48|0
1694128200000|2023-09-07 23:10:00|161.09|158.69|161.09|158.69|161.31|158.91|160.98|158.58|0
1694128500000|2023-09-07 23:15:00|161.2|158.8|161.2|158.8|161.3|158.9|161.09|158.69|0
1694128800000|2023-09-07 23:20:00|161.3|158.9|161.62|159.22|161.62|159.22|161.3|158.9|0
1694129100000|2023-09-07 23:25:00|161.73|159.33|161.62|159.22|161.84|159.44|161.62|159.22|0
1694129400000|2023-09-07 23:30:00|161.52|159.12|161.19|158.79|161.52|159.12|161.08|158.68|0
1694129700000|2023-09-07 23:35:00|161.3|158.9|161.08|158.68|161.3|158.9|161.08|158.68|0
1694130000000|2023-09-07 23:40:00|161.03|158.63|160.65|158.25|161.03|158.63|160.65|158.25|0
1694130300000|2023-09-07 23:45:00|160.54|158.14|160.65|158.25|160.76|158.36|160.54|158.14|0
1694130600000|2023-09-07 23:50:00|160.54|158.14|160.54|158.14|160.7|158.3|160.43|158.03|0
1694130900000|2023-09-07 23:55:00|160.49|158.09|160.97|158.57|160.97|158.57|160.43|158.03|0
1694131200000|2023-09-08 00:00:00|160.86|158.46|160.64|158.24|160.86|158.46|160.54|158.14|0
1694131500000|2023-09-08 00:05:00|160.75|158.35|160.96|158.56|160.96|158.56|160.64|158.24|0
1694131800000|2023-09-08 00:10:00|160.91|158.51|160.96|158.56|161.07|158.67|160.75|158.35|0
1694132100000|2023-09-08 00:15:00|160.85|158.45|160.64|158.24|160.91|158.51|160.64|158.24|0
1694132400000|2023-09-08 00:20:00|160.53|158.13|162.08|159.68|162.08|159.68|160.53|158.13|0
1694132700000|2023-09-08 00:25:00|162.34|159.94|163.76|161.36|164.31|161.91|162.34|159.94|0
1694133000000|2023-09-08 00:30:00|163.88|161.68|164.31|162.11|164.64|162.44|163.66|161.46|0
1694133300000|2023-09-08 00:35:00|164.42|162.22|164.53|162.33|164.64|162.44|164.2|162|0
1694133600000|2023-09-08 00:40:00|164.64|162.44|164.85|162.65|164.96|162.76|164.53|162.33|0
1694133900000|2023-09-08 00:45:00|164.8|162.6|164.42|162.22|164.96|162.76|164.42|162.22|0
1694134200000|2023-09-08 00:50:00|164.31|162.11|163.87|161.67|164.31|162.11|163.76|161.56|0
1694134500000|2023-09-08 00:55:00|163.98|161.78|163.65|161.45|163.98|161.78|163.54|161.34|0
1694134800000|2023-09-08 01:00:00|163.71|161.51|163.65|161.45|163.76|161.56|163.54|161.34|0
1694135100000|2023-09-08 01:05:00|163.76|161.56|163.87|161.67|164.19|161.99|163.76|161.56|0
1694135400000|2023-09-08 01:10:00|163.81|161.61|163.54|161.34|163.87|161.67|163.54|161.34|0
1694135700000|2023-09-08 01:15:00|163.65|161.45|164.19|161.99|165.06|162.86|163.65|161.45|0
1694136000000|2023-09-08 01:20:00|164.3|162.1|164.4|162.2|164.51|162.31|163.86|161.66|0
1694136300000|2023-09-08 01:25:00|164.29|162.09|164.08|161.88|164.4|162.2|164.08|161.88|0
1694136600000|2023-09-08 01:30:00|164.18|161.98|163.97|161.77|164.29|162.09|163.64|161.44|0
1694136900000|2023-09-08 01:35:00|163.86|161.66|163.53|161.33|163.86|161.66|163.1|160.9|0
1694137200000|2023-09-08 01:40:00|163.64|161.44|163.42|161.22|163.64|161.44|163.31|161.11|0
1694137500000|2023-09-08 01:45:00|163.53|161.33|163.85|161.65|163.85|161.65|163.42|161.22|0
1694137800000|2023-09-08 01:50:00|163.74|161.54|162.87|160.67|163.74|161.54|162.87|160.67|0
1694138100000|2023-09-08 01:55:00|162.77|160.57|163.2|161|163.2|161|162.77|160.57|0
1694138400000|2023-09-08 02:00:00|163.09|160.89|163.41|161.21|163.41|161.21|163.09|160.89|0
1694138700000|2023-09-08 02:05:00|163.3|161.1|163.09|160.89|163.41|161.21|162.87|160.67|0
1694139000000|2023-09-08 02:10:00|162.98|160.78|162.87|160.67|163.09|160.89|162.65|160.45|0
1694139300000|2023-09-08 02:15:00|162.98|160.78|162.97|160.77|163.19|160.99|162.97|160.77|0
1694139600000|2023-09-08 02:20:00|162.87|160.67|162.54|160.34|162.87|160.67|162.54|160.34|0
1694139900000|2023-09-08 02:25:00|162.43|160.23|162.32|160.12|162.43|160.23|162.11|159.91|0
1694140200000|2023-09-08 02:30:00|162.21|160.01|162.11|159.91|162.43|160.23|162.11|159.91|0
1694140500000|2023-09-08 02:35:00|162.1|159.9|162.1|159.9|162.21|160.01|162|159.8|0
1694140800000|2023-09-08 02:40:00|162.21|160.01|162.32|160.12|162.43|160.23|162.21|160.01|0
1694141100000|2023-09-08 02:45:00|162.43|160.23|162.32|160.12|162.43|160.23|162.32|160.12|0
1694141400000|2023-09-08 02:50:00|162.21|160.01|162.53|160.33|162.53|160.33|162.21|160.01|0
1694141700000|2023-09-08 02:55:00|162.42|160.22|162.53|160.33|162.53|160.33|162.42|160.22|0
1694142000000|2023-09-08 03:00:00|162.42|160.22|162.53|160.33|162.53|160.33|162.42|160.22|0
1694142300000|2023-09-08 03:05:00|162.42|160.22|162.8|160.6|162.85|160.65|162.42|160.22|0
1694142600000|2023-09-08 03:10:00|162.85|160.65|162.63|160.43|162.85|160.65|162.47|160.27|0
1694142900000|2023-09-08 03:15:00|162.52|160.32|162.63|160.43|162.63|160.43|162.52|160.32|0
1694143200000|2023-09-08 03:20:00|162.69|160.49|162.74|160.54|162.84|160.64|162.68|160.48|0
1694143500000|2023-09-08 03:25:00|162.73|160.53|162.73|160.53|162.84|160.64|162.63|160.43|0
1694143800000|2023-09-08 03:30:00|162.84|160.64|162.73|160.53|162.84|160.64|162.62|160.42|0
1694144100000|2023-09-08 03:35:00|162.62|160.42|161.98|159.78|162.62|160.42|161.98|159.78|0
1694144400000|2023-09-08 03:40:00|162.03|159.83|162.08|159.88|162.3|160.1|162.03|159.83|0
1694144700000|2023-09-08 03:45:00|162.19|159.99|162.19|159.99|162.3|160.1|162.08|159.88|0
1694145000000|2023-09-08 03:50:00|162.08|159.88|162.19|159.99|162.29|160.09|162.08|159.88|0
1694145300000|2023-09-08 03:55:00|162.29|160.09|162.18|159.98|162.29|160.09|162.18|159.98|0
1694145600000|2023-09-08 04:00:00|162.29|160.09|163.05|160.85|163.05|160.85|162.29|160.09|0
1694145900000|2023-09-08 04:05:00|163.15|160.95|162.94|160.74|163.26|161.06|162.61|160.41|0
1694146200000|2023-09-08 04:10:00|163.04|160.84|162.93|160.73|163.04|160.84|162.72|160.52|0
1694146500000|2023-09-08 04:15:00|162.83|160.63|162.61|160.41|162.83|160.63|162.5|160.3|0
1694146800000|2023-09-08 04:20:00|162.72|160.52|162.72|160.52|162.72|160.52|162.61|160.41|0
1694147100000|2023-09-08 04:25:00|162.61|160.41|162.61|160.41|162.71|160.51|162.61|160.41|0
1694147400000|2023-09-08 04:30:00|162.71|160.51|163.04|160.84|163.04|160.84|162.6|160.4|0
1694147700000|2023-09-08 04:35:00|162.93|160.73|163.14|160.94|163.25|161.05|162.93|160.73|0
1694148000000|2023-09-08 04:40:00|163.36|161.16|163.36|161.16|163.58|161.38|163.25|161.05|0
1694148300000|2023-09-08 04:45:00|163.25|161.05|163.36|161.16|163.36|161.16|163.25|161.05|0
1694148600000|2023-09-08 04:50:00|163.25|161.05|163.35|161.15|163.46|161.26|163.25|161.05|0
1694148900000|2023-09-08 04:55:00|163.46|161.26|163.46|161.26|163.46|161.26|163.35|161.15|0
1694149200000|2023-09-08 05:00:00|163.35|161.15|163.13|160.93|163.46|161.26|163.13|160.93|0
1694149500000|2023-09-08 05:05:00|163.03|160.83|163.24|161.04|163.24|161.04|162.81|160.61|0
1694149800000|2023-09-08 05:10:00|163.13|160.93|163.24|161.04|163.24|161.04|162.91|160.71|0
1694150100000|2023-09-08 05:15:00|163.35|161.15|162.59|160.39|163.35|161.15|161.94|159.74|0
1694150400000|2023-09-08 05:20:00|162.7|160.5|161.72|159.52|162.7|160.5|161.62|159.42|0
1694150700000|2023-09-08 05:25:00|161.62|159.42|161.46|159.26|161.62|159.42|161.4|159.2|0
1694151000000|2023-09-08 05:30:00|161.51|159.31|160.97|158.77|161.51|159.31|160.86|158.66|0
1694151300000|2023-09-08 05:35:00|161.08|158.88|161.29|159.09|161.35|159.15|161.07|158.87|0
1694151600000|2023-09-08 05:40:00|161.18|158.98|160.64|158.44|161.18|158.98|160.64|158.44|0
1694151900000|2023-09-08 05:45:00|160.54|158.34|160.64|158.44|160.75|158.55|160.53|158.33|0
1694152200000|2023-09-08 05:50:00|160.75|158.55|160.21|158.01|160.75|158.55|160|157.8|0
1694152500000|2023-09-08 05:55:00|160.11|157.91|160|157.8|160.21|158.01|159.89|157.69|0
1694152800000|2023-09-08 06:00:00|159.89|157.69|159.46|157.26|160.42|158.22|159.36|157.16|0
1694153100000|2023-09-08 06:05:00|159.57|157.37|158.5|156.3|159.57|157.37|158.4|156.2|0
1694153400000|2023-09-08 06:10:00|158.4|156.2|158.4|156.2|158.5|156.3|158.08|155.88|0
1694153700000|2023-09-08 06:15:00|158.29|156.09|158.82|156.62|158.82|156.62|158.29|156.09|0
1694154000000|2023-09-08 06:20:00|158.71|156.51|159.24|157.04|159.24|157.04|158.71|156.51|0
1694154300000|2023-09-08 06:25:00|159.35|157.15|158.92|156.72|159.45|157.25|158.82|156.62|0
1694154600000|2023-09-08 06:30:00|159.03|156.83|159.66|157.46|159.77|157.57|159.03|156.83|0
1694154900000|2023-09-08 06:35:00|159.77|157.57|159.24|157.04|159.77|157.57|159.02|156.82|0
1694155200000|2023-09-08 06:40:00|159.29|157.09|158.87|156.67|159.56|157.36|158.81|156.61|0
1694155500000|2023-09-08 06:45:00|158.81|156.61|159.13|156.93|159.45|157.25|158.81|156.61|0
1694155800000|2023-09-08 06:50:00|159.18|156.98|158.91|156.71|159.23|157.03|158.91|156.71|0
1694156100000|2023-09-08 06:55:00|159.13|156.93|158.7|156.5|159.23|157.03|158.59|156.39|0
1694156400000|2023-09-08 07:00:00|158.8|156.6|158.91|156.71|159.76|157.56|158.7|156.5|0
1694156700000|2023-09-08 07:05:00|159.02|156.82|159.44|157.24|159.55|157.35|157.43|155.23|0
1694157000000|2023-09-08 07:10:00|159.33|157.13|159.76|157.56|159.76|157.56|158.96|156.76|0
1694157300000|2023-09-08 07:15:00|159.86|157.66|159.54|157.34|159.97|157.77|159.33|157.13|0
1694157600000|2023-09-08 07:20:00|159.65|157.45|159.75|157.55|159.75|157.55|159.01|156.81|0
1694157900000|2023-09-08 07:25:00|159.86|157.66|160.71|158.51|161.04|158.84|159.86|157.66|0
1694158200000|2023-09-08 07:30:00|160.82|158.62|161.89|159.69|162|159.8|160.61|158.41|0
1694158500000|2023-09-08 07:35:00|162|159.8|161.25|159.05|162.43|160.23|161.03|158.83|0
1694158800000|2023-09-08 07:40:00|161.14|158.94|160.6|158.4|161.36|159.16|160.5|158.3|0
1694159100000|2023-09-08 07:45:00|160.5|158.3|160.07|157.87|160.71|158.51|159.96|157.76|0
1694159400000|2023-09-08 07:50:00|160.17|157.97|160.17|157.97|160.6|158.4|159.96|157.76|0
1694159700000|2023-09-08 07:55:00|160.06|157.86|159.85|157.65|160.17|157.97|159.53|157.33|0
1694160000000|2023-09-08 08:00:00|159.74|157.54|159.74|157.54|160.38|158.18|158.89|156.69|0
1694160300000|2023-09-08 08:05:00|159.85|157.65|160.81|158.61|160.92|158.72|159.1|156.9|0
1694160600000|2023-09-08 08:10:00|160.92|158.72|161.67|159.47|161.67|159.47|160.81|158.61|0
1694160900000|2023-09-08 08:15:00|161.77|159.57|163.45|161.25|163.45|161.25|161.77|159.57|0
1694161200000|2023-09-08 08:20:00|163.28|161.08|164.15|161.95|164.15|161.95|162.96|160.76|0
1694161500000|2023-09-08 08:25:00|164.04|161.84|164.15|161.95|165.24|163.04|163.5|161.3|0
1694161800000|2023-09-08 08:30:00|164.37|162.17|165.13|162.93|165.35|163.15|164.15|161.95|0
1694162100000|2023-09-08 08:35:00|165.24|163.04|164.58|162.38|165.68|163.48|164.58|162.38|0
1694162400000|2023-09-08 08:40:00|164.47|162.27|164.25|162.05|164.91|162.71|164.25|162.05|0
1694162700000|2023-09-08 08:45:00|164.36|162.16|165.23|163.03|165.23|163.03|163.93|161.73|0
1694163000000|2023-09-08 08:50:00|165.12|162.92|165.23|163.03|165.62|163.42|164.8|162.6|0
1694163300000|2023-09-08 08:55:00|165.12|162.92|165.89|163.69|165.89|163.69|165.01|162.81|0
1694163600000|2023-09-08 09:00:00|165.78|163.58|167.76|165.56|168.42|166.22|165.67|163.47|0
1694163900000|2023-09-08 09:05:00|167.65|165.45|167.86|165.66|168.14|165.94|167.42|165.22|0
1694164200000|2023-09-08 09:10:00|167.81|165.61|167.46|165.26|168|165.8|165.42|163.22|0
1694164500000|2023-09-08 09:15:00|167.57|165.37|168.12|165.92|168.68|166.48|167.46|165.26|0
1694164800000|2023-09-08 09:20:00|168.01|165.81|168.23|166.03|168.57|166.37|167.79|165.59|0
1694165100000|2023-09-08 09:25:00|168.34|166.14|168.01|165.81|168.67|166.47|167.9|165.7|0
1694165400000|2023-09-08 09:30:00|168.23|166.03|168.23|166.03|168.67|166.47|168.01|165.81|0
1694165700000|2023-09-08 09:35:00|168.12|165.92|168.45|166.25|168.78|166.58|168.12|165.92|0
1694166000000|2023-09-08 09:40:00|168.56|166.36|167.67|165.47|168.56|166.36|167.56|165.36|0
1694166300000|2023-09-08 09:45:00|167.78|165.58|166.68|164.48|167.89|165.69|166.57|164.37|0
1694166600000|2023-09-08 09:50:00|166.74|164.54|167.78|165.58|168.44|166.24|166.74|164.54|0
1694166900000|2023-09-08 09:55:00|167.67|165.47|168|165.8|168.22|166.02|167.56|165.36|0
1694167200000|2023-09-08 10:00:00|168.11|165.91|167.72|165.52|168.33|166.13|167.45|165.25|0
1694167500000|2023-09-08 10:05:00|167.67|165.47|167.22|165.02|168.33|166.13|167.22|165.02|0
1694167800000|2023-09-08 10:10:00|167.11|164.91|167|164.8|167.22|165.02|166.78|164.58|0
1694168100000|2023-09-08 10:15:00|166.89|164.69|166.89|164.69|167.5|165.3|166.78|164.58|0
1694168400000|2023-09-08 10:20:00|167|164.8|166.23|164.03|167|164.8|165.58|163.38|0
1694168700000|2023-09-08 10:25:00|166.01|163.81|165.9|163.7|166.56|164.36|165.9|163.7|0
1694169000000|2023-09-08 10:30:00|166.01|163.81|165.57|163.37|166.12|163.92|165.57|163.37|0
1694169300000|2023-09-08 10:35:00|165.52|163.32|165.68|163.48|165.68|163.48|164.92|162.72|0
1694169600000|2023-09-08 10:40:00|165.57|163.37|165.68|163.48|165.68|163.48|164.91|162.71|0
1694169900000|2023-09-08 10:45:00|165.57|163.37|165.79|163.59|166.33|164.13|165.24|163.04|0
1694170200000|2023-09-08 10:50:00|165.68|163.48|165.13|162.93|166.11|163.91|165.02|162.82|0
1694170500000|2023-09-08 10:55:00|165.02|162.82|165.13|162.93|165.46|163.26|165.02|162.82|0
1694170800000|2023-09-08 11:00:00|165.02|162.82|163.89|161.69|166.02|163.82|163.53|161.33|0
1694171100000|2023-09-08 11:05:00|163.78|161.58|163.57|161.37|163.89|161.69|163.24|161.04|0
1694171400000|2023-09-08 11:10:00|163.67|161.47|164.22|162.02|164.33|162.13|163.57|161.37|0
1694171700000|2023-09-08 11:15:00|164.32|162.12|165.09|162.89|165.3|163.1|164.22|162.02|0
1694172000000|2023-09-08 11:20:00|164.98|162.78|165.85|163.65|165.85|163.65|164.76|162.56|0
1694172300000|2023-09-08 11:25:00|165.96|163.76|165.85|163.65|166.29|164.09|165.74|163.54|0
1694172600000|2023-09-08 11:30:00|165.96|163.76|165.3|163.1|166.29|164.09|165.08|162.88|0
1694172900000|2023-09-08 11:35:00|165.52|163.32|166.06|163.86|166.5|164.3|165.08|162.88|0
1694173200000|2023-09-08 11:40:00|165.95|163.75|165.51|163.31|166.72|164.52|165.3|163.1|0
1694173500000|2023-09-08 11:45:00|165.62|163.42|165.73|163.53|166.72|164.52|165.4|163.2|0
1694173800000|2023-09-08 11:50:00|165.62|163.42|165.18|162.98|165.95|163.75|164.86|162.66|0
1694174100000|2023-09-08 11:55:00|165.29|163.09|164.64|162.44|165.29|163.09|164.64|162.44|0
1694174400000|2023-09-08 12:00:00|164.75|162.55|164.31|162.11|164.96|162.76|164.2|162|0
1694174700000|2023-09-08 12:05:00|164.42|162.22|163.76|161.56|164.42|162.22|163.76|161.56|0
1694175000000|2023-09-08 12:10:00|163.87|161.67|163.33|161.13|163.98|161.78|163.22|161.02|0
1694175300000|2023-09-08 12:15:00|163.44|161.24|163.22|161.02|163.54|161.34|163|160.8|0
1694175600000|2023-09-08 12:20:00|163.11|160.91|163.27|161.07|163.33|161.13|162.89|160.69|0
1694175900000|2023-09-08 12:25:00|163.22|161.02|162.67|160.47|163.22|161.02|162.67|160.47|0
1694176200000|2023-09-08 12:30:00|162.78|160.58|161.7|159.5|162.78|160.58|161.59|159.39|0
1694176500000|2023-09-08 12:35:00|161.59|159.39|160.63|158.43|161.59|159.39|160.41|158.21|0
1694176800000|2023-09-08 12:40:00|160.73|158.53|161.27|159.07|161.48|159.28|160.41|158.21|0
1694177100000|2023-09-08 12:45:00|161.16|158.96|161.37|159.17|161.48|159.28|160.62|158.42|0
1694177400000|2023-09-08 12:50:00|161.48|159.28|162.23|160.03|162.34|160.14|161.48|159.28|0
1694177700000|2023-09-08 12:55:00|162.12|159.92|162.45|160.25|162.77|160.57|162.02|159.82|0
1694178000000|2023-09-08 13:00:00|162.55|160.35|161.48|159.28|162.77|160.57|161.26|159.06|0
1694178300000|2023-09-08 13:05:00|161.26|159.06|161.9|159.7|162.44|160.24|161.26|159.06|0
1694178600000|2023-09-08 13:10:00|162.01|159.81|162.23|160.03|162.44|160.24|161.37|159.17|0
1694178900000|2023-09-08 13:15:00|162.12|159.92|161.79|159.59|162.23|160.03|161.26|159.06|0
1694179200000|2023-09-08 13:20:00|161.69|159.49|161.25|159.05|162.12|159.92|161.15|158.95|0
1694179500000|2023-09-08 13:25:00|161.47|159.27|162.44|160.24|162.44|160.24|161.25|159.05|0
1694179800000|2023-09-08 13:30:00|162.33|160.13|160.46|158.26|162.44|160.24|158.05|155.85|0
1694180100000|2023-09-08 13:35:00|157.24|155.04|157.99|155.79|158.41|156.21|156.92|154.72|0
1694180400000|2023-09-08 13:40:00|158.09|155.89|156.8|154.6|158.73|156.53|156.49|154.29|0
1694180700000|2023-09-08 13:45:00|156.91|154.71|156.59|154.39|158.29|156.09|156.59|154.39|0
1694181000000|2023-09-08 13:50:00|156.49|154.29|157.33|155.13|157.54|155.34|156.27|154.07|0
1694181300000|2023-09-08 13:55:00|157.43|155.23|157.43|155.23|159.24|157.04|157.43|155.23|0
1694181600000|2023-09-08 14:00:00|157.12|154.92|155.22|153.02|157.54|155.34|154.91|152.71|0
1694181900000|2023-09-08 14:05:00|155.11|152.91|156.32|154.12|156.85|154.65|153.86|151.66|0
1694182200000|2023-09-08 14:10:00|156.42|154.22|154.95|152.75|156.64|154.44|154.43|152.23|0
1694182500000|2023-09-08 14:15:00|154.74|152.54|154.53|152.33|154.95|152.75|153.91|151.71|0
1694182800000|2023-09-08 14:20:00|154.43|152.23|153.28|151.08|154.64|152.44|152.97|150.77|0
1694183100000|2023-09-08 14:25:00|153.18|150.98|153.18|150.98|153.7|151.5|152.87|150.67|0
1694183400000|2023-09-08 14:30:00|152.87|150.67|154.21|152.01|154.74|152.54|152.04|149.84|0
1694183700000|2023-09-08 14:35:00|154.32|152.12|154|151.8|154.74|152.54|153.38|151.18|0
1694184000000|2023-09-08 14:40:00|154.11|151.91|154.84|152.64|155.99|153.79|153.8|151.6|0
1694184300000|2023-09-08 14:45:00|154.73|152.53|155.05|152.85|156.1|153.9|154.73|152.53|0
1694184600000|2023-09-08 14:50:00|154.84|152.64|154.94|152.74|155.99|153.79|153.79|151.59|0
1694184900000|2023-09-08 14:55:00|155.04|152.84|157.04|154.84|157.04|154.84|154.1|151.9|0
1694185200000|2023-09-08 15:00:00|157.25|155.05|155.56|153.36|157.57|155.37|155.04|152.84|0
1694185500000|2023-09-08 15:05:00|155.67|153.47|156.83|154.63|157.14|154.94|155.35|153.15|0
1694185800000|2023-09-08 15:10:00|156.93|154.73|154.41|152.21|157.25|155.05|154.2|152|0
1694186100000|2023-09-08 15:15:00|154.2|152|154.41|152.21|155.04|152.84|153.89|151.69|0
1694186400000|2023-09-08 15:20:00|154.3|152.1|154.3|152.1|154.72|152.52|153.89|151.69|0
1694186700000|2023-09-08 15:25:00|154.41|152.21|152.91|150.71|154.51|152.31|152.5|150.3|0
1694187000000|2023-09-08 15:30:00|152.81|150.61|151.97|149.77|153.12|150.92|151.56|149.36|0
1694187300000|2023-09-08 15:35:00|151.87|149.67|151.97|149.77|152.39|150.19|151.77|149.57|0
1694187600000|2023-09-08 15:40:00|151.87|149.67|153.01|150.81|153.53|151.33|151.87|149.67|0
1694187900000|2023-09-08 15:45:00|153.12|150.92|153.53|151.33|153.85|151.65|153.01|150.81|0
1694188200000|2023-09-08 15:50:00|153.74|151.54|153.53|151.33|154.26|152.06|153.43|151.23|0
1694188500000|2023-09-08 15:55:00|153.32|151.12|154.58|152.38|155|152.8|153.32|151.12|0
1694188800000|2023-09-08 16:00:00|154.68|152.48|154.89|152.69|155.73|153.53|154.68|152.48|0
1694189100000|2023-09-08 16:05:00|154.99|152.79|154.99|152.79|155.31|153.11|154.47|152.27|0
1694189400000|2023-09-08 16:10:00|155.1|152.9|153.84|151.64|155.1|152.9|153.63|151.43|0
1694189700000|2023-09-08 16:15:00|153.73|151.53|152.48|150.28|153.73|151.53|152.37|150.17|0
1694190000000|2023-09-08 16:20:00|152.37|150.17|152.58|150.38|153.52|151.32|152.06|149.86|0
1694190300000|2023-09-08 16:25:00|152.79|150.59|154.36|152.16|154.36|152.16|152.79|150.59|0
1694190600000|2023-09-08 16:30:00|154.25|152.05|154.88|152.68|156.15|153.95|154.25|152.05|0
1694190900000|2023-09-08 16:35:00|154.98|152.78|155.19|152.99|155.72|153.52|154.98|152.78|0
1694191200000|2023-09-08 16:40:00|155.3|153.1|154.77|152.57|155.3|153.1|153.72|151.52|0
1694191500000|2023-09-08 16:45:00|154.67|152.47|156.19|153.99|156.25|154.05|154.35|152.15|0
1694191800000|2023-09-08 16:50:00|156.46|154.26|156.14|153.94|156.99|154.79|155.72|153.52|0
1694192100000|2023-09-08 16:55:00|156.03|153.83|154.87|152.67|156.35|154.15|154.87|152.67|0
1694192400000|2023-09-08 17:00:00|154.98|152.78|156.03|153.83|156.77|154.57|154.98|152.78|0
1694192700000|2023-09-08 17:05:00|156.13|153.93|156.45|154.25|156.98|154.78|155.82|153.62|0
1694193000000|2023-09-08 17:10:00|156.56|154.36|156.13|153.93|157.3|155.1|156.13|153.93|0
1694193300000|2023-09-08 17:15:00|156.24|154.04|155.07|152.87|156.24|154.04|154.97|152.77|0
1694193600000|2023-09-08 17:20:00|154.97|152.77|155.81|153.61|155.81|153.61|154.55|152.35|0
1694193900000|2023-09-08 17:25:00|155.92|153.72|156.34|154.14|156.87|154.67|155.92|153.72|0
1694194200000|2023-09-08 17:30:00|156.23|154.03|156.12|153.92|156.87|154.67|155.6|153.4|0
1694194500000|2023-09-08 17:35:00|156.23|154.03|155.91|153.71|157.08|154.88|155.7|153.5|0
1694194800000|2023-09-08 17:40:00|156.02|153.82|155.91|153.71|156.65|154.45|155.17|152.97|0
1694195100000|2023-09-08 17:45:00|156.02|153.82|155.8|153.6|156.07|153.87|155.49|153.29|0
1694195400000|2023-09-08 17:50:00|155.91|153.71|156.97|154.77|157.07|154.87|155.59|153.39|0
1694195700000|2023-09-08 17:55:00|156.86|154.66|155.8|153.6|156.97|154.77|155.48|153.28|0
1694196000000|2023-09-08 18:00:00|155.69|153.49|154.43|152.23|155.8|153.6|154.32|152.12|0
1694196300000|2023-09-08 18:05:00|154.53|152.33|155.06|152.86|155.37|153.17|154.43|152.23|0
1694196600000|2023-09-08 18:10:00|155.16|152.96|158.67|156.47|158.99|156.79|155.16|152.96|0
1694196900000|2023-09-08 18:15:00|158.88|156.68|158.45|156.25|159.2|157|158.34|156.14|0
1694197200000|2023-09-08 18:20:00|158.66|156.46|158.45|156.25|158.98|156.78|157.92|155.72|0
1694197500000|2023-09-08 18:25:00|158.34|156.14|158.13|155.93|159.09|156.89|157.81|155.61|0
1694197800000|2023-09-08 18:30:00|158.23|156.03|158.98|156.78|159.2|157|158.02|155.82|0
1694198100000|2023-09-08 18:35:00|158.87|156.67|159.62|157.42|159.73|157.53|157.48|155.28|0
1694198400000|2023-09-08 18:40:00|159.73|157.53|158.01|155.81|159.73|157.53|157.8|155.6|0
1694198700000|2023-09-08 18:45:00|158.12|155.92|159.08|156.88|159.3|157.1|157.91|155.71|0
1694199000000|2023-09-08 18:50:00|158.98|156.78|159.73|157.53|159.94|157.74|158.55|156.35|0
1694199300000|2023-09-08 18:55:00|159.83|157.63|159.94|157.74|160.05|157.85|159.19|156.99|0
1694199600000|2023-09-08 19:00:00|160.05|157.85|160.48|158.28|161.23|159.03|159.94|157.74|0
1694199900000|2023-09-08 19:05:00|160.58|158.38|160.26|158.06|160.58|158.38|159.4|157.2|0
1694200200000|2023-09-08 19:10:00|160.04|157.84|159.83|157.63|160.69|158.49|159.5|157.3|0
1694200500000|2023-09-08 19:15:00|160.04|157.84|160.58|158.38|160.8|158.6|159.83|157.63|0
1694200800000|2023-09-08 19:20:00|160.69|158.49|160.69|158.49|161.44|159.24|160.04|157.84|0
1694201100000|2023-09-08 19:25:00|160.58|158.38|161.12|158.92|161.55|159.35|160.25|158.05|0
1694201400000|2023-09-08 19:30:00|161.01|158.81|159.71|157.51|161.44|159.24|159.39|157.19|0
1694201700000|2023-09-08 19:35:00|159.6|157.4|160.14|157.94|160.9|158.7|159.39|157.19|0
1694202000000|2023-09-08 19:40:00|160.25|158.05|159.39|157.19|160.46|158.26|159.39|157.19|0
1694202300000|2023-09-08 19:45:00|159.28|157.08|157.26|155.06|159.6|157.4|156.61|154.41|0
1694202600000|2023-09-08 19:50:00|157.36|155.16|157.26|155.06|158.01|155.81|156.72|154.52|0
1694202900000|2023-09-08 19:55:00|157.15|154.95|155.01|152.81|157.15|154.95|154.69|152.49|0
1694203200000|2023-09-08 20:00:00|155.33|153.13|154.27|152.07|155.65|153.45|154.27|152.07|0
1694203500000|2023-09-08 20:05:00|154.37|152.17|153.32|151.12|154.37|152.17|153.1|150.9|0
1694203800000|2023-09-08 20:10:00|153.21|151.01|153.63|151.43|153.84|151.64|153.21|151.01|0
1694391300000|2023-09-11 00:15:00|153.21|150.81|153.31|150.91|153.63|151.23|153.1|150.7|0
1694391600000|2023-09-11 00:20:00|153.26|150.86|152.73|150.33|153.31|150.91|152.57|150.17|0
1694391900000|2023-09-11 00:25:00|152.78|150.38|156.72|154.32|156.72|154.32|152.57|150.17|0
1694412900000|2023-09-11 06:15:00|154.58|152.38|154.79|152.59|155|152.8|154.53|152.33|0
1694413200000|2023-09-11 06:20:00|154.69|152.49|154.48|152.28|154.69|152.49|154.37|152.17|0
1694413500000|2023-09-11 06:25:00|154.53|152.33|154.16|151.96|154.79|152.59|154.16|151.96|0
1694413800000|2023-09-11 06:30:00|154.22|152.02|153.74|151.54|154.27|152.07|153.64|151.44|0
1694414100000|2023-09-11 06:35:00|153.64|151.44|154.06|151.86|154.06|151.86|153.64|151.44|0
1694414400000|2023-09-11 06:40:00|153.95|151.75|153.48|151.28|154.16|151.96|153.43|151.23|0
1694414700000|2023-09-11 06:45:00|153.53|151.33|153.84|151.64|153.84|151.64|153.53|151.33|0
1694415000000|2023-09-11 06:50:00|153.95|151.75|153.95|151.75|154.05|151.85|153.63|151.43|0
1694415300000|2023-09-11 06:55:00|154.05|151.85|153.94|151.74|154.05|151.85|153.63|151.43|0
1694415600000|2023-09-11 07:00:00|153.74|151.54|150.37|148.17|153.74|151.54|150.27|148.07|0
1694415900000|2023-09-11 07:05:00|150.43|148.23|149.96|147.76|150.79|148.59|149.75|147.55|0
1694416200000|2023-09-11 07:10:00|149.86|147.66|150.06|147.86|150.27|148.07|149.75|147.55|0
1694416500000|2023-09-11 07:15:00|149.96|147.76|149.44|147.24|150.27|148.07|149.44|147.24|0
1694416800000|2023-09-11 07:20:00|149.39|147.19|148.93|146.73|149.85|147.65|148.62|146.42|0
1694417100000|2023-09-11 07:25:00|148.82|146.62|148.72|146.52|149.03|146.83|148.52|146.32|0
1694417400000|2023-09-11 07:30:00|148.62|146.42|148.72|146.52|149.03|146.83|148.41|146.21|0
1694417700000|2023-09-11 07:35:00|148.82|146.62|148.51|146.31|148.82|146.62|148.21|146.01|0
1694418000000|2023-09-11 07:40:00|148.41|146.21|148.2|146|148.82|146.62|148.2|146|0
1694418300000|2023-09-11 07:45:00|148.26|146.06|148.71|146.51|148.82|146.62|148.1|145.9|0
1694418600000|2023-09-11 07:50:00|148.77|146.57|148.71|146.51|149.02|146.82|148.51|146.31|0
1694418900000|2023-09-11 07:55:00|148.61|146.41|149.12|146.92|149.22|147.02|148.51|146.31|0
1694419200000|2023-09-11 08:00:00|149.22|147.02|149.02|146.82|149.53|147.33|148.71|146.51|0
1694419500000|2023-09-11 08:05:00|149.12|146.92|149.94|147.74|150.14|147.94|149.12|146.92|0
1694419800000|2023-09-11 08:10:00|150.09|147.89|149.83|147.63|150.3|148.1|149.42|147.22|0
1694420100000|2023-09-11 08:15:00|149.94|147.74|149.73|147.53|150.35|148.15|149.63|147.43|0
1694420400000|2023-09-11 08:20:00|149.68|147.48|149.93|147.73|150.24|148.04|149.22|147.02|0
1694420700000|2023-09-11 08:25:00|149.83|147.63|149.42|147.22|150.14|147.94|149.21|147.01|0
1694421000000|2023-09-11 08:30:00|149.31|147.11|149.42|147.22|149.42|147.22|148.7|146.5|0
1694421300000|2023-09-11 08:35:00|149.31|147.11|149.78|147.58|150.34|148.14|149.21|147.01|0
1694421600000|2023-09-11 08:40:00|149.88|147.68|150.75|148.55|150.75|148.55|149.82|147.62|0
1694421900000|2023-09-11 08:45:00|150.81|148.61|150.85|148.65|150.96|148.76|150.54|148.34|0
1694422200000|2023-09-11 08:50:00|150.91|148.71|151.58|149.38|151.58|149.38|150.85|148.65|0
1694422500000|2023-09-11 08:55:00|151.68|149.48|151.16|148.96|151.78|149.58|151.16|148.96|0
1694422800000|2023-09-11 09:00:00|151.06|148.86|150.33|148.13|151.26|149.06|150.23|148.03|0
1694423100000|2023-09-11 09:05:00|150.23|148.03|150.02|147.82|150.33|148.13|149.92|147.72|0
1694423400000|2023-09-11 09:10:00|150.12|147.92|150.49|148.29|150.53|148.33|149.92|147.72|0
1694423700000|2023-09-11 09:15:00|150.43|148.23|150.12|147.92|150.84|148.64|149.81|147.61|0
1694424000000|2023-09-11 09:20:00|150.02|147.82|150.12|147.92|150.17|147.97|149.81|147.61|0
1694424300000|2023-09-11 09:25:00|150.07|147.87|149.81|147.61|150.12|147.92|149.3|147.1|0
1694424600000|2023-09-11 09:30:00|149.86|147.66|149.7|147.5|149.91|147.71|149.6|147.4|0
1694424900000|2023-09-11 09:35:00|149.6|147.4|149.7|147.5|149.91|147.71|149.29|147.09|0
1694425200000|2023-09-11 09:40:00|149.65|147.45|149.55|147.35|149.7|147.5|149.49|147.29|0
1694425500000|2023-09-11 09:45:00|149.49|147.29|149.7|147.5|149.7|147.5|149.49|147.29|0
1694425800000|2023-09-11 09:50:00|149.6|147.4|149.54|147.34|149.7|147.5|149.29|147.09|0
1694426100000|2023-09-11 09:55:00|149.49|147.29|149.28|147.08|149.49|147.29|149.24|147.04|0
1694426400000|2023-09-11 10:00:00|149.39|147.19|150.11|147.91|150.11|147.91|149.28|147.08|0
1694426700000|2023-09-11 10:05:00|150.1|147.9|149.69|147.49|150.21|148.01|149.59|147.39|0
1694427000000|2023-09-11 10:10:00|149.79|147.59|150.2|148|150.21|148.01|149.59|147.39|0
1694427300000|2023-09-11 10:15:00|150.31|148.11|150.62|148.42|150.62|148.42|150.2|148|0
1694427600000|2023-09-11 10:20:00|150.82|148.62|150.82|148.62|150.93|148.73|150.61|148.41|0
1694427900000|2023-09-11 10:25:00|150.77|148.57|150.1|147.9|150.77|148.57|149.89|147.69|0
1694428200000|2023-09-11 10:30:00|150.05|147.85|149.89|147.69|150.3|148.1|149.79|147.59|0
1694428500000|2023-09-11 10:35:00|149.79|147.59|150.09|147.89|150.2|148|149.68|147.48|0
1694428800000|2023-09-11 10:40:00|150.15|147.95|149.78|147.58|150.3|148.1|149.78|147.58|0
1694429100000|2023-09-11 10:45:00|149.73|147.53|149.58|147.38|149.99|147.79|149.58|147.38|0
1694429400000|2023-09-11 10:50:00|149.57|147.37|149.78|147.58|149.99|147.79|149.32|147.12|0
1694429700000|2023-09-11 10:55:00|149.83|147.63|148.85|146.65|149.98|147.78|148.75|146.55|0
1694430000000|2023-09-11 11:00:00|149.06|146.86|148.95|146.75|149.37|147.17|148.54|146.34|0
1694430300000|2023-09-11 11:05:00|149.06|146.86|149.06|146.86|149.36|147.16|148.65|146.45|0
1694430600000|2023-09-11 11:10:00|149.26|147.06|149.77|147.57|149.77|147.57|148.95|146.75|0
1694430900000|2023-09-11 11:15:00|149.67|147.47|148.85|146.65|149.77|147.57|148.74|146.54|0
1694431200000|2023-09-11 11:20:00|148.8|146.6|149.05|146.85|149.26|147.06|148.8|146.6|0
1694431500000|2023-09-11 11:25:00|148.95|146.75|149.15|146.95|149.15|146.95|148.95|146.75|0
1694431800000|2023-09-11 11:30:00|149|146.8|148.94|146.74|149.66|147.46|148.54|146.34|0
1694432100000|2023-09-11 11:35:00|149.05|146.85|148.12|145.92|149.05|146.85|148.02|145.82|0
1694432400000|2023-09-11 11:40:00|148.02|145.82|148.94|146.74|148.94|146.74|147.92|145.72|0
1694432700000|2023-09-11 11:45:00|148.84|146.64|148.22|146.02|149.25|147.05|148.02|145.82|0
1694433000000|2023-09-11 11:50:00|148.32|146.12|149.45|147.25|149.45|147.25|148.12|145.92|0
1694433300000|2023-09-11 11:55:00|149.55|147.35|149.65|147.45|149.86|147.66|149.3|147.1|0
1694433600000|2023-09-11 12:00:00|149.6|147.4|149.04|146.84|150.17|147.97|149.04|146.84|0
1694433900000|2023-09-11 12:05:00|149.09|146.89|148.22|146.02|149.24|147.04|148.11|145.91|0
1694434200000|2023-09-11 12:10:00|148.11|145.91|147.5|145.3|148.11|145.91|147.5|145.3|0
1694434500000|2023-09-11 12:15:00|147.4|145.2|147.4|145.2|147.81|145.61|147.3|145.1|0
1694434800000|2023-09-11 12:20:00|147.3|145.1|147.29|145.09|147.7|145.5|147.19|144.99|0
1694435100000|2023-09-11 12:25:00|147.19|144.99|147.39|145.19|147.4|145.2|147.19|144.99|0
1694435400000|2023-09-11 12:30:00|147.5|145.3|147.9|145.7|148.11|145.91|147.29|145.09|0
1694435700000|2023-09-11 12:35:00|147.8|145.6|147.39|145.19|147.9|145.7|147.19|144.99|0
1694436000000|2023-09-11 12:40:00|147.49|145.29|147.39|145.19|148.1|145.9|147.29|145.09|0
1694436300000|2023-09-11 12:45:00|147.49|145.29|147.29|145.09|147.49|145.29|147.18|144.98|0
1694436600000|2023-09-11 12:50:00|147.18|144.98|146.98|144.78|147.49|145.29|146.98|144.78|0
1694436900000|2023-09-11 12:55:00|147.18|144.98|146.88|144.68|147.18|144.98|146.67|144.47|0
1694437200000|2023-09-11 13:00:00|146.77|144.57|145.76|143.56|146.88|144.68|145.76|143.56|0
1694437500000|2023-09-11 13:05:00|145.66|143.46|146.06|143.86|146.06|143.86|145.66|143.46|0
1694437800000|2023-09-11 13:10:00|146.01|143.81|146.57|144.37|146.67|144.47|145.36|143.16|0
1694438100000|2023-09-11 13:15:00|146.67|144.47|146.77|144.57|146.87|144.67|146.57|144.37|0
1694438400000|2023-09-11 13:20:00|146.87|144.67|146.46|144.26|146.87|144.67|146.06|143.86|0
1694438700000|2023-09-11 13:25:00|146.56|144.36|145.7|143.5|146.56|144.36|145.45|143.25|0
1694439000000|2023-09-11 13:30:00|145.45|143.25|144.44|142.24|145.55|143.35|143.64|141.44|0
1694439300000|2023-09-11 13:35:00|143.94|141.74|147.42|145.22|147.42|145.22|143.64|141.44|0
1694439600000|2023-09-11 13:40:00|147.37|145.17|148.18|145.98|148.39|146.19|146.96|144.76|0
1694439900000|2023-09-11 13:45:00|147.88|145.68|149.21|147.01|150.03|147.83|147.88|145.68|0
1694440200000|2023-09-11 13:50:00|149.41|147.21|149.2|147|150.65|148.45|148.9|146.7|0
1694440500000|2023-09-11 13:55:00|149.05|146.85|150.95|148.75|151.06|148.86|148.59|146.39|0
1694440800000|2023-09-11 14:00:00|151.06|148.86|150.64|148.44|151.06|148.86|149.41|147.21|0
1694441100000|2023-09-11 14:05:00|150.85|148.65|150.54|148.34|151.06|148.86|150.43|148.23|0
1694441400000|2023-09-11 14:10:00|150.23|148.03|151.36|149.16|151.99|149.79|149.81|147.61|0
1694441700000|2023-09-11 14:15:00|151.47|149.27|150.02|147.82|151.57|149.37|150.02|147.82|0
1694442000000|2023-09-11 14:20:00|150.12|147.92|149.19|146.99|150.43|148.23|148.78|146.58|0
1694442300000|2023-09-11 14:25:00|149.09|146.89|147.66|145.46|149.09|146.89|147.35|145.15|0
1694442600000|2023-09-11 14:30:00|147.56|145.36|150.22|148.02|150.32|148.12|147.56|145.36|0
1694442900000|2023-09-11 14:35:00|150.32|148.12|150.73|148.53|151.15|148.95|150.12|147.92|0
1694443200000|2023-09-11 14:40:00|150.63|148.43|149.8|147.6|150.94|148.74|149.08|146.88|0
1694443500000|2023-09-11 14:45:00|149.7|147.5|148.59|146.39|149.96|147.76|148.59|146.39|0
1694443800000|2023-09-11 14:50:00|148.48|146.28|149.41|147.21|149.41|147.21|147.77|145.57|0
1694444100000|2023-09-11 14:55:00|149.51|147.31|150.65|148.45|151.27|149.07|148.89|146.69|0
1694444400000|2023-09-11 15:00:00|150.75|148.55|151.37|149.17|152.41|150.21|150.65|148.45|0
1694444700000|2023-09-11 15:05:00|151.27|149.07|151.79|149.59|151.89|149.69|150.75|148.55|0
1694445000000|2023-09-11 15:10:00|151.89|149.69|151.06|148.86|152.31|150.11|151.06|148.86|0
1694445300000|2023-09-11 15:15:00|151.16|148.96|150.54|148.34|151.58|149.38|150.43|148.23|0
1694445600000|2023-09-11 15:20:00|150.64|148.44|149.91|147.71|151.05|148.85|149.81|147.61|0
1694445900000|2023-09-11 15:25:00|150.12|147.92|149.09|146.89|150.12|147.92|148.27|146.07|0
1694446200000|2023-09-11 15:30:00|149.19|146.99|149.27|147.07|149.81|147.61|148.66|146.46|0
1694446500000|2023-09-11 15:35:00|149.48|147.28|148.86|146.66|149.58|147.38|148.35|146.15|0
1694446800000|2023-09-11 15:40:00|148.96|146.76|150.3|148.1|150.62|148.42|148.45|146.25|0
1694447100000|2023-09-11 15:45:00|150.2|148|150.3|148.1|150.62|148.42|150.1|147.9|0
1694447400000|2023-09-11 15:50:00|150.2|148|149.89|147.69|150.51|148.31|149.58|147.38|0
1694447700000|2023-09-11 15:55:00|149.78|147.58|149.99|147.79|150.4|148.2|149.58|147.38|0
1694448000000|2023-09-11 16:00:00|150.09|147.89|149.68|147.48|150.09|147.89|148.95|146.75|0
1694448300000|2023-09-11 16:05:00|149.78|147.58|148.03|145.83|149.99|147.79|147.51|145.31|0
1694448600000|2023-09-11 16:10:00|147.72|145.52|147.72|145.52|148.13|145.93|147.41|145.21|0
1694448900000|2023-09-11 16:15:00|147.62|145.42|148.23|146.03|148.54|146.34|147.31|145.11|0
1694449200000|2023-09-11 16:20:00|148.28|146.08|148.54|146.34|148.85|146.65|148.12|145.92|0
1694449500000|2023-09-11 16:25:00|148.64|146.44|146.59|144.39|148.64|146.44|146.39|144.19|0
1694449800000|2023-09-11 16:30:00|146.39|144.19|147.1|144.9|147.61|145.41|146.39|144.19|0
1694450100000|2023-09-11 16:35:00|147|144.8|147.61|145.41|147.92|145.72|147|144.8|0
1694450400000|2023-09-11 16:40:00|147.71|145.51|147.5|145.3|148.02|145.82|147.3|145.1|0
1694450700000|2023-09-11 16:45:00|147.71|145.51|146.89|144.69|147.71|145.51|146.89|144.69|0
1694451000000|2023-09-11 16:50:00|146.99|144.79|147.09|144.89|147.91|145.71|146.53|144.33|0
1694451300000|2023-09-11 16:55:00|146.89|144.69|146.58|144.38|147.19|144.99|146.48|144.28|0
1694451600000|2023-09-11 17:00:00|146.48|144.28|146.37|144.17|147.39|145.19|146.37|144.17|0
1694451900000|2023-09-11 17:05:00|146.48|144.28|146.17|143.97|147.09|144.89|145.97|143.77|0
1694452200000|2023-09-11 17:10:00|146.07|143.87|146.37|144.17|146.68|144.48|145.96|143.76|0
1694452500000|2023-09-11 17:15:00|146.47|144.27|145.56|143.36|146.47|144.27|145.56|143.36|0
1694452800000|2023-09-11 17:20:00|145.45|143.25|145.15|142.95|145.66|143.46|144.8|142.6|0
1694453100000|2023-09-11 17:25:00|145.05|142.85|144.74|142.54|145.45|143.25|144.64|142.44|0
1694453400000|2023-09-11 17:30:00|144.64|142.44|143.94|141.74|144.94|142.74|143.94|141.74|0
1694453700000|2023-09-11 17:35:00|143.84|141.64|143.63|141.43|144.24|142.04|143.53|141.33|0
1694454000000|2023-09-11 17:40:00|143.53|141.33|144.54|142.34|144.54|142.34|143.53|141.33|0
1694454300000|2023-09-11 17:45:00|144.44|142.24|144.64|142.44|144.64|142.44|144.03|141.83|0
1694454600000|2023-09-11 17:50:00|144.74|142.54|144.13|141.93|144.74|142.54|143.83|141.63|0
1694454900000|2023-09-11 17:55:00|144.03|141.83|143.93|141.73|144.63|142.43|143.83|141.63|0
1694455200000|2023-09-11 18:00:00|143.83|141.63|144.53|142.33|144.63|142.43|143.83|141.63|0
1694455500000|2023-09-11 18:05:00|144.63|142.43|144.73|142.53|145.13|142.93|144.43|142.23|0
1694455800000|2023-09-11 18:10:00|144.93|142.73|143.72|141.52|145.03|142.83|143.62|141.42|0
1694456100000|2023-09-11 18:15:00|143.82|141.62|143.62|141.42|144.32|142.12|143.52|141.32|0
1694456400000|2023-09-11 18:20:00|143.57|141.37|143.92|141.72|144.22|142.02|143.52|141.32|0
1694456700000|2023-09-11 18:25:00|143.87|141.67|143.67|141.47|144.22|142.02|143.62|141.42|0
1694457000000|2023-09-11 18:30:00|143.62|141.42|143.61|141.41|143.82|141.62|143.31|141.11|0
1694457300000|2023-09-11 18:35:00|143.51|141.31|143.51|141.31|143.91|141.71|143.31|141.11|0
1694457600000|2023-09-11 18:40:00|143.61|141.41|143.91|141.71|144.32|142.12|143.51|141.31|0
1694457900000|2023-09-11 18:45:00|144.01|141.81|143.41|141.21|144.31|142.11|143.31|141.11|0
1694458200000|2023-09-11 18:50:00|143.36|141.16|143.51|141.31|143.81|141.61|143.21|141.01|0
1694458500000|2023-09-11 18:55:00|143.41|141.21|143.61|141.41|144.11|141.91|143.36|141.16|0
1694458800000|2023-09-11 19:00:00|143.71|141.51|143.5|141.3|144.01|141.81|143.5|141.3|0
1694459100000|2023-09-11 19:05:00|143.6|141.4|143.3|141.1|143.7|141.5|143.3|141.1|0
1694459400000|2023-09-11 19:10:00|143.4|141.2|144.1|141.9|144.31|142.11|143.3|141.1|0
1694459700000|2023-09-11 19:15:00|144|141.8|144.2|142|144.71|142.51|144|141.8|0
1694460000000|2023-09-11 19:20:00|144.3|142.1|142.8|140.6|144.3|142.1|142.8|140.6|0
1694460300000|2023-09-11 19:25:00|142.7|140.5|142.99|140.79|143.4|141.2|142.6|140.4|0
1694460600000|2023-09-11 19:30:00|143.09|140.89|142.99|140.79|143.6|141.4|142.89|140.69|0
1694460900000|2023-09-11 19:35:00|143.09|140.89|143.19|140.99|143.59|141.39|143.09|140.89|0
1694461200000|2023-09-11 19:40:00|143.29|141.09|143.49|141.29|143.69|141.49|142.99|140.79|0
1694461500000|2023-09-11 19:45:00|143.79|141.59|144.09|141.89|144.29|142.09|143.69|141.49|0
1694461800000|2023-09-11 19:50:00|144.29|142.09|144.69|142.49|145.1|142.9|144.29|142.09|0
1694462100000|2023-09-11 19:55:00|144.9|142.7|143.39|141.19|145.2|143|143.39|141.19|0
1694462400000|2023-09-11 20:00:00|143.49|141.29|142.98|140.78|143.59|141.39|142.98|140.78|0
1694462700000|2023-09-11 20:05:00|143.03|140.83|143.78|141.58|143.78|141.58|143.03|140.83|0
1694463000000|2023-09-11 20:10:00|143.68|141.48|143.68|141.48|144.18|141.98|143.58|141.38|0
1694463300000|2023-09-11 20:15:00|143.58|141.28|143.78|141.38|143.88|141.48|143.58|141.18|0
1694463600000|2023-09-11 20:20:00|143.88|141.48|143.78|141.38|143.98|141.58|143.78|141.38|0
1694463900000|2023-09-11 20:25:00|143.88|141.48|143.78|141.38|143.88|141.48|143.78|141.38|0
1694464200000|2023-09-11 20:30:00|143.88|141.48|143.77|141.37|143.88|141.48|143.77|141.37|0
1694464500000|2023-09-11 20:35:00|143.87|141.47|144.03|141.63|144.03|141.63|143.87|141.47|0
1694464800000|2023-09-11 20:40:00|143.97|141.57|144.17|141.77|144.17|141.77|143.97|141.57|0
1694465100000|2023-09-11 20:45:00|144.27|141.87|144.27|141.87|144.37|141.97|144.27|141.87|0
1694465400000|2023-09-11 20:50:00|144.32|141.92|144.37|141.97|144.37|141.97|144.27|141.87|0
1694465700000|2023-09-11 20:55:00|144.27|141.87|144.36|141.96|144.47|142.07|144.17|141.77|0
1694466000000|2023-09-11 21:00:00|144.32|141.92|144.31|141.91|144.37|141.97|144.27|141.87|0
1694466300000|2023-09-11 21:05:00|144.34|141.94|144.32|141.92|144.35|141.95|144.28|141.88|0
1694466600000|2023-09-11 21:10:00|144.29|141.89|144.35|141.95|144.35|141.95|144.28|141.88|0
1694466900000|2023-09-11 21:15:00|144.38|141.98|144.36|141.96|144.38|141.98|144.36|141.96|0
1694467500000|2023-09-11 21:25:00|144.38|141.98|144.51|142.11|144.58|142.18|144.38|141.98|0
1694467800000|2023-09-11 21:30:00|144.52|142.12|144.55|142.15|144.55|142.15|144.49|142.09|0
1694468100000|2023-09-11 21:35:00|144.58|142.18|144.55|142.15|144.61|142.21|144.44|142.04|0
1694468400000|2023-09-11 21:40:00|144.58|142.18|144.65|142.25|144.69|142.29|144.56|142.16|0
1694468700000|2023-09-11 21:45:00|144.68|142.28|144.74|142.34|144.75|142.35|144.65|142.25|0
1694469000000|2023-09-11 21:50:00|144.65|142.25|144.9|142.5|144.94|142.54|144.65|142.25|0
1694469300000|2023-09-11 21:55:00|144.88|142.48|144.88|142.48|144.98|142.58|144.76|142.36|0
1694469600000|2023-09-11 22:00:00|145.11|142.71|145.15|142.75|145.16|142.76|144.75|142.35|0
1694469900000|2023-09-11 22:05:00|145.05|142.65|144.8|142.4|145.05|142.65|144.45|142.05|0
1694470200000|2023-09-11 22:10:00|144.85|142.45|145.15|142.75|145.15|142.75|144.85|142.45|0
1694470500000|2023-09-11 22:15:00|145.2|142.8|145.15|142.75|145.56|143.16|145.1|142.7|0
1694470800000|2023-09-11 22:20:00|145.05|142.65|145.15|142.75|145.25|142.85|145.05|142.65|0
1694471100000|2023-09-11 22:25:00|145.1|142.7|145.15|142.75|145.15|142.75|145.05|142.65|0
1694471400000|2023-09-11 22:30:00|145.04|142.64|145.04|142.64|145.04|142.64|144.94|142.54|0
1694471700000|2023-09-11 22:35:00|145.14|142.74|145.65|143.25|145.65|143.25|145.14|142.74|0
1694472000000|2023-09-11 22:40:00|145.55|143.15|145.44|143.04|145.55|143.15|145.44|143.04|0
1694472300000|2023-09-11 22:45:00|145.55|143.15|145.54|143.14|145.55|143.15|145.44|143.04|0
1694472600000|2023-09-11 22:50:00|145.44|143.04|145.54|143.14|145.64|143.24|145.44|143.04|0
1694472900000|2023-09-11 22:55:00|145.6|143.2|145.44|143.04|145.64|143.24|145.24|142.84|0
1694473200000|2023-09-11 23:00:00|145.49|143.09|145.44|143.04|145.54|143.14|145.24|142.84|0
1694473500000|2023-09-11 23:05:00|145.34|142.94|145.23|142.83|145.34|142.94|145.03|142.63|0
1694473800000|2023-09-11 23:10:00|145.29|142.89|145.23|142.83|145.33|142.93|145.23|142.83|0
1694474100000|2023-09-11 23:15:00|145.28|142.88|145.13|142.73|145.33|142.93|145.08|142.68|0
1694474400000|2023-09-11 23:20:00|145.08|142.68|145.23|142.83|145.23|142.83|144.93|142.53|0
1694474700000|2023-09-11 23:25:00|145.13|142.73|145.02|142.62|145.13|142.73|144.82|142.42|0
1694475000000|2023-09-11 23:30:00|144.98|142.58|145.23|142.83|145.38|142.98|144.92|142.52|0
1694475300000|2023-09-11 23:35:00|145.22|142.82|145.32|142.92|145.33|142.93|145.22|142.82|0
1694475600000|2023-09-11 23:40:00|145.28|142.88|145.63|143.23|145.63|143.23|145.28|142.88|0
1694475900000|2023-09-11 23:45:00|145.73|143.33|145.32|142.92|145.73|143.33|145.32|142.92|0
1694476200000|2023-09-11 23:50:00|145.37|142.97|145.22|142.82|145.42|143.02|145.02|142.62|0
1694476500000|2023-09-11 23:55:00|145.32|142.92|145.47|143.07|145.52|143.12|145.22|142.82|0
1694476800000|2023-09-12 00:00:00|145.42|143.02|145.92|143.52|145.92|143.52|145.32|142.92|0
1694477100000|2023-09-12 00:05:00|145.82|143.42|146.02|143.62|146.53|144.13|145.62|143.22|0
1694477400000|2023-09-12 00:10:00|146.13|143.73|146.43|144.03|146.53|144.13|145.92|143.52|0
1694477700000|2023-09-12 00:15:00|146.53|144.13|146.22|143.82|146.73|144.33|146.22|143.82|0
1694478000000|2023-09-12 00:20:00|146.12|143.72|147.14|144.74|147.24|144.84|146.12|143.72|0
1694478300000|2023-09-12 00:25:00|147.24|144.84|147.14|144.74|147.3|144.9|147.04|144.64|0
1694478600000|2023-09-12 00:30:00|147.19|144.94|147.19|144.99|147.55|145.35|147.14|144.94|0
1694478900000|2023-09-12 00:35:00|147.14|144.94|147.39|145.19|147.39|145.19|147.04|144.84|0
1694479200000|2023-09-12 00:40:00|147.44|145.24|147.34|145.14|147.55|145.35|147.24|145.04|0
1694479500000|2023-09-12 00:45:00|147.44|145.24|147.44|145.24|147.54|145.34|147.24|145.04|0
1694479800000|2023-09-12 00:50:00|147.34|145.14|147.13|144.93|147.34|145.14|147.13|144.93|0
1694480100000|2023-09-12 00:55:00|147.23|145.03|147.23|145.03|147.54|145.34|147.18|144.98|0
1694480400000|2023-09-12 01:00:00|147.33|145.13|147.54|145.34|147.64|145.44|147.29|145.09|0
1694480700000|2023-09-12 01:05:00|147.44|145.24|147.64|145.44|147.74|145.54|147.44|145.24|0
1694481000000|2023-09-12 01:10:00|147.59|145.39|147.02|144.82|147.64|145.44|146.41|144.21|0
1694481300000|2023-09-12 01:15:00|147.13|144.93|147.12|144.92|147.64|145.44|146.92|144.72|0
1694481600000|2023-09-12 01:20:00|147.02|144.82|147.43|145.23|147.43|145.23|146.92|144.72|0
1694481900000|2023-09-12 01:25:00|147.53|145.33|147.32|145.12|147.74|145.54|147.32|145.12|0
1694482200000|2023-09-12 01:30:00|147.38|145.18|147.84|145.64|147.94|145.74|147.38|145.18|0
1694482500000|2023-09-12 01:35:00|147.73|145.53|147.94|145.74|147.99|145.79|147.63|145.43|0
1694482800000|2023-09-12 01:40:00|147.83|145.63|147.83|145.63|148.14|145.94|147.63|145.43|0
1694483100000|2023-09-12 01:45:00|147.73|145.53|147.73|145.53|147.73|145.53|147.52|145.32|0
1694483400000|2023-09-12 01:50:00|147.83|145.63|147.73|145.53|148.03|145.83|147.62|145.42|0
1694483700000|2023-09-12 01:55:00|147.83|145.63|147.42|145.22|147.83|145.63|147.31|145.11|0
1694484000000|2023-09-12 02:00:00|147.52|145.32|147.62|145.42|147.72|145.52|147.42|145.22|0
1694484300000|2023-09-12 02:05:00|147.52|145.32|147.11|144.91|147.62|145.42|146.9|144.7|0
1694484600000|2023-09-12 02:10:00|147|144.8|147.06|144.86|147.21|145.01|146.7|144.5|0
1694484900000|2023-09-12 02:15:00|147.1|144.9|146.59|144.39|147.21|145.01|146.59|144.39|0
1694485200000|2023-09-12 02:20:00|146.69|144.49|146.59|144.39|146.8|144.6|146.49|144.29|0
1694485500000|2023-09-12 02:25:00|146.69|144.49|146.49|144.29|146.69|144.49|146.28|144.08|0
1694485800000|2023-09-12 02:30:00|146.54|144.34|146.59|144.39|146.89|144.69|146.49|144.29|0
1694486100000|2023-09-12 02:35:00|146.69|144.49|146.28|144.08|146.79|144.59|146.28|144.08|0
1694486400000|2023-09-12 02:40:00|146.38|144.18|146.48|144.28|146.58|144.38|146.28|144.08|0
1694486700000|2023-09-12 02:45:00|146.43|144.23|146.38|144.18|146.58|144.38|146.38|144.18|0
1694487000000|2023-09-12 02:50:00|146.28|144.08|146.28|144.08|146.38|144.18|146.17|143.97|0
1694487300000|2023-09-12 02:55:00|146.33|144.13|146.07|143.87|146.48|144.28|146.07|143.87|0
1694487600000|2023-09-12 03:00:00|146.17|143.97|146.27|144.07|146.53|144.33|146.17|143.97|0
1694487900000|2023-09-12 03:05:00|146.17|143.97|146.27|144.07|146.37|144.17|145.97|143.77|0
1694488200000|2023-09-12 03:10:00|146.37|144.17|146.27|144.07|146.58|144.38|146.27|144.07|0
1694488500000|2023-09-12 03:15:00|146.22|144.02|146.27|144.07|146.37|144.17|146.22|144.02|0
1694488800000|2023-09-12 03:20:00|146.37|144.17|146.26|144.06|146.47|144.27|146.06|143.86|0
1694489100000|2023-09-12 03:25:00|146.32|144.12|146.37|144.17|146.47|144.27|146.06|143.86|0
1694489400000|2023-09-12 03:30:00|146.32|144.12|145.75|143.55|146.42|144.22|145.65|143.45|0
1694489700000|2023-09-12 03:35:00|145.65|143.45|145.85|143.65|145.85|143.65|145.65|143.45|0
1694490000000|2023-09-12 03:40:00|145.95|143.75|145.55|143.35|146.01|143.81|145.55|143.35|0
1694490300000|2023-09-12 03:45:00|145.6|143.4|145.55|143.35|145.7|143.5|145.44|143.24|0
1694490600000|2023-09-12 03:50:00|145.44|143.24|145.54|143.34|145.54|143.34|145.29|143.09|0
1694490900000|2023-09-12 03:55:00|145.44|143.24|145.54|143.34|145.54|143.34|145.44|143.24|0
1694491200000|2023-09-12 04:00:00|145.64|143.44|145.34|143.14|145.64|143.44|145.14|142.94|0
1694491500000|2023-09-12 04:05:00|145.39|143.19|145.23|143.03|145.39|143.19|145.13|142.93|0
1694491800000|2023-09-12 04:10:00|145.34|143.14|145.44|143.24|145.44|143.24|145.13|142.93|0
1694492100000|2023-09-12 04:15:00|145.49|143.29|145.94|143.74|145.94|143.74|145.43|143.23|0
1694492400000|2023-09-12 04:20:00|146.04|143.84|146.14|143.94|146.14|143.94|145.94|143.74|0
1694492700000|2023-09-12 04:25:00|146.24|144.04|146.34|144.14|146.55|144.35|146.14|143.94|0
1694493000000|2023-09-12 04:30:00|146.3|144.1|146.14|143.94|146.45|144.25|146.14|143.94|0
1694493300000|2023-09-12 04:35:00|146.04|143.84|146.44|144.24|146.44|144.24|146.04|143.84|0
1694493600000|2023-09-12 04:40:00|146.34|144.14|146.39|144.19|146.44|144.24|146.24|144.04|0
1694493900000|2023-09-12 04:45:00|146.34|144.14|146.44|144.24|146.44|144.24|146.34|144.14|0
1694494200000|2023-09-12 04:50:00|146.34|144.14|146.13|143.93|146.34|144.14|146.03|143.83|0
1694494500000|2023-09-12 04:55:00|146.23|144.03|146.44|144.24|146.54|144.34|146.08|143.88|0
1694494800000|2023-09-12 05:00:00|146.33|144.13|146.64|144.44|146.69|144.49|146.33|144.13|0
1694495100000|2023-09-12 05:05:00|146.74|144.54|146.79|144.59|147.05|144.85|146.74|144.54|0
1694495400000|2023-09-12 05:10:00|146.84|144.64|146.84|144.64|146.94|144.74|146.74|144.54|0
1694495700000|2023-09-12 05:15:00|146.74|144.54|146.63|144.43|146.84|144.64|146.58|144.38|0
1694496000000|2023-09-12 05:20:00|146.53|144.33|145.92|143.72|146.63|144.43|145.82|143.62|0
1694496300000|2023-09-12 05:25:00|145.87|143.67|146.32|144.12|146.38|144.18|145.82|143.62|0
1694496600000|2023-09-12 05:30:00|146.22|144.02|146.42|144.22|146.63|144.43|146.22|144.02|0
1694496900000|2023-09-12 05:35:00|146.32|144.12|146.22|144.02|146.42|144.22|146.12|143.92|0
1694497200000|2023-09-12 05:40:00|146.12|143.92|146.22|144.02|146.42|144.22|146.01|143.81|0
1694497500000|2023-09-12 05:45:00|146.17|143.97|145.91|143.71|146.22|144.02|145.66|143.46|0
1694497800000|2023-09-12 05:50:00|145.96|143.76|146.32|144.12|146.32|144.12|145.91|143.71|0
1694498100000|2023-09-12 05:55:00|146.11|143.91|146.01|143.81|146.16|143.96|145.91|143.71|0
1694498400000|2023-09-12 06:00:00|145.91|143.71|146.11|143.91|146.31|144.11|145.7|143.5|0
1694498700000|2023-09-12 06:05:00|146.06|143.86|146.11|143.91|146.11|143.91|145.8|143.6|0
1694499000000|2023-09-12 06:10:00|146.06|143.86|145.39|143.19|146.11|143.91|145.39|143.19|0
1694499300000|2023-09-12 06:15:00|145.45|143.25|145.39|143.19|145.49|143.29|144.99|142.79|0
1694499600000|2023-09-12 06:20:00|145.29|143.09|145.49|143.29|145.59|143.39|145.09|142.89|0
1694499900000|2023-09-12 06:25:00|145.55|143.35|145.29|143.09|145.7|143.5|145.19|142.99|0
1694500200000|2023-09-12 06:30:00|145.39|143.19|145.19|142.99|145.69|143.49|145.19|142.99|0
1694500500000|2023-09-12 06:35:00|145.08|142.88|145.79|143.59|146|143.8|144.98|142.78|0
1694500800000|2023-09-12 06:40:00|145.69|143.49|145.49|143.29|145.69|143.49|145.18|142.98|0
1694501100000|2023-09-12 06:45:00|145.38|143.18|145.59|143.39|145.59|143.39|145.38|143.18|0
1694501400000|2023-09-12 06:50:00|145.48|143.28|144.47|142.27|145.48|143.28|144.27|142.07|0
1694501700000|2023-09-12 06:55:00|144.57|142.37|144.77|142.57|144.77|142.57|144.17|141.97|0
1694502000000|2023-09-12 07:00:00|144.72|142.52|145.17|142.97|145.28|143.08|144.17|141.97|0
1694502300000|2023-09-12 07:05:00|145.23|143.03|145.73|143.53|145.78|143.58|144.97|142.77|0
1694502600000|2023-09-12 07:10:00|145.78|143.58|146.95|144.75|147.21|145.01|145.58|143.38|0
1694502900000|2023-09-12 07:15:00|147|144.8|146.49|144.29|147.21|145.01|146.29|144.09|0
1694503200000|2023-09-12 07:20:00|146.29|144.09|147.36|145.16|147.51|145.31|146.29|144.09|0
1694503500000|2023-09-12 07:25:00|147.2|145|147.61|145.41|147.82|145.62|147.2|145|0
1694503800000|2023-09-12 07:30:00|147.51|145.31|147.51|145.31|148.23|146.03|147.51|145.31|0
1694504100000|2023-09-12 07:35:00|147.61|145.41|146.99|144.79|147.77|145.57|146.59|144.39|0
1694504400000|2023-09-12 07:40:00|146.89|144.69|146.28|144.08|147.1|144.9|146.08|143.88|0
1694504700000|2023-09-12 07:45:00|146.38|144.18|147.2|145|147.2|145|146.38|144.18|0
1694505000000|2023-09-12 07:50:00|147.09|144.89|147.4|145.2|148.01|145.81|146.99|144.79|0
1694505300000|2023-09-12 07:55:00|147.5|145.3|147.55|145.35|147.86|145.66|147.4|145.2|0
1694505600000|2023-09-12 08:00:00|147.6|145.4|148.42|146.22|148.63|146.43|147.6|145.4|0
1694505900000|2023-09-12 08:05:00|148.32|146.12|148.16|145.96|148.63|146.43|148.01|145.81|0
1694506200000|2023-09-12 08:10:00|148.11|145.91|147.6|145.4|148.42|146.22|147.49|145.29|0
1694506500000|2023-09-12 08:15:00|147.7|145.5|147.08|144.88|147.8|145.6|146.98|144.78|0
1694506800000|2023-09-12 08:20:00|146.98|144.78|146.77|144.57|147.08|144.88|146.37|144.17|0
1694507100000|2023-09-12 08:25:00|146.88|144.68|146.67|144.47|147.18|144.98|146.37|144.17|0
1694507400000|2023-09-12 08:30:00|146.77|144.57|148.1|145.9|148.16|145.96|146.77|144.57|0
1694507700000|2023-09-12 08:35:00|148.21|146.01|148|145.8|148.21|146.01|147.59|145.39|0
1694508000000|2023-09-12 08:40:00|147.95|145.75|147.89|145.69|148|145.8|147.59|145.39|0
1694508300000|2023-09-12 08:45:00|148|145.8|147.79|145.59|148.61|146.41|147.69|145.49|0
1694508600000|2023-09-12 08:50:00|147.84|145.64|147.99|145.79|148.1|145.9|146.97|144.77|0
1694508900000|2023-09-12 08:55:00|147.89|145.69|147.99|145.79|148.09|145.89|147.58|145.38|0
1694509200000|2023-09-12 09:00:00|148.09|145.89|147.17|144.97|148.2|146|147.07|144.87|0
1694509500000|2023-09-12 09:05:00|147.48|145.28|147.89|145.69|147.99|145.79|147.17|144.97|0
1694509800000|2023-09-12 09:10:00|147.99|145.79|147.99|145.79|148.19|145.99|147.78|145.58|0
1694510100000|2023-09-12 09:15:00|147.88|145.68|148.4|146.2|148.4|146.2|147.88|145.68|0
1694510400000|2023-09-12 09:20:00|148.5|146.3|148.45|146.25|148.6|146.4|147.98|145.78|0
1694510700000|2023-09-12 09:25:00|148.39|146.19|147.57|145.37|148.45|146.25|147.37|145.17|0
1694511000000|2023-09-12 09:30:00|147.67|145.47|148.75|146.55|149.01|146.81|147.57|145.37|0
1694511300000|2023-09-12 09:35:00|148.7|146.5|148.18|145.98|148.8|146.6|147.98|145.78|0
1694511600000|2023-09-12 09:40:00|148.13|145.93|147.67|145.47|148.13|145.93|147.57|145.37|0
1694511900000|2023-09-12 09:45:00|147.77|145.57|147.15|144.95|148.08|145.88|147.05|144.85|0
1694512200000|2023-09-12 09:50:00|147.05|144.85|147.41|145.21|147.77|145.57|146.75|144.55|0
1694512500000|2023-09-12 09:55:00|147.46|145.26|147.36|145.16|147.66|145.46|146.95|144.75|0
1694512800000|2023-09-12 10:00:00|147.46|145.26|146.94|144.74|147.56|145.36|146.9|144.7|0
1694513100000|2023-09-12 10:05:00|146.74|144.54|147.51|145.31|147.51|145.31|146.74|144.54|0
1694513400000|2023-09-12 10:10:00|147.56|145.36|146.94|144.74|147.56|145.36|146.94|144.74|0
1694513700000|2023-09-12 10:15:00|146.84|144.64|147.25|145.05|147.35|145.15|146.53|144.33|0
1694514000000|2023-09-12 10:20:00|147.14|144.94|146.94|144.74|147.45|145.25|146.94|144.74|0
1694514300000|2023-09-12 10:25:00|146.84|144.64|147.04|144.84|147.14|144.94|146.83|144.63|0
1694514600000|2023-09-12 10:30:00|147.14|144.94|146.53|144.33|147.14|144.94|146.17|143.97|0
1694514900000|2023-09-12 10:35:00|146.42|144.22|146.73|144.53|146.93|144.73|146.27|144.07|0
1694515200000|2023-09-12 10:40:00|146.63|144.43|147.44|145.24|147.55|145.35|146.58|144.38|0
1694515500000|2023-09-12 10:45:00|147.55|145.35|147.44|145.24|147.85|145.65|147.44|145.24|0
1694515800000|2023-09-12 10:50:00|147.49|145.29|147.34|145.14|147.54|145.34|147.03|144.83|0
1694516100000|2023-09-12 10:55:00|147.44|145.24|146.47|144.27|147.44|145.24|146.42|144.22|0
1694516400000|2023-09-12 11:00:00|146.42|144.22|146.82|144.62|147.44|145.24|146.42|144.22|0
1694516700000|2023-09-12 11:05:00|146.72|144.52|146.72|144.52|147.03|144.83|146.52|144.32|0
1694517000000|2023-09-12 11:10:00|146.62|144.42|146.67|144.47|146.92|144.72|146.41|144.21|0
1694517300000|2023-09-12 11:15:00|146.72|144.52|147.53|145.33|147.53|145.33|146.61|144.41|0
1694517600000|2023-09-12 11:20:00|147.59|145.39|148.77|146.57|148.82|146.62|147.43|145.23|0
1694517900000|2023-09-12 11:25:00|148.87|146.67|147.84|145.64|148.87|146.67|147.84|145.64|0
1694518200000|2023-09-12 11:30:00|147.89|145.69|148.35|146.15|148.56|146.36|147.89|145.69|0
1694518500000|2023-09-12 11:35:00|148.45|146.25|148.4|146.2|148.56|146.36|148.04|145.84|0
1694518800000|2023-09-12 11:40:00|148.35|146.15|148.14|145.94|148.5|146.3|147.94|145.74|0
1694519100000|2023-09-12 11:45:00|148.04|145.84|148.71|146.51|148.86|146.66|148.04|145.84|0
1694519400000|2023-09-12 11:50:00|148.76|146.56|148.76|146.56|149.17|146.97|148.76|146.56|0
1694519700000|2023-09-12 11:55:00|148.96|146.76|149.06|146.86|149.17|146.97|148.75|146.55|0
1694520000000|2023-09-12 12:00:00|149.17|146.97|148.86|146.66|149.27|147.07|148.44|146.24|0
1694520300000|2023-09-12 12:05:00|148.75|146.55|148.54|146.34|148.96|146.76|148.24|146.04|0
1694520600000|2023-09-12 12:10:00|148.65|146.45|148.29|146.09|148.7|146.5|148.13|145.93|0
1694520900000|2023-09-12 12:15:00|148.23|146.03|148.13|145.93|148.44|146.24|147.82|145.62|0
1694521200000|2023-09-12 12:20:00|148.23|146.03|147.72|145.52|148.33|146.13|147.72|145.52|0
1694521500000|2023-09-12 12:25:00|147.61|145.41|147.3|145.1|147.82|145.62|147.1|144.9|0
1694521800000|2023-09-12 12:30:00|147.41|145.21|146.89|144.69|147.92|145.72|146.79|144.59|0
1694522100000|2023-09-12 12:35:00|146.84|144.64|146.59|144.39|147.1|144.9|146.59|144.39|0
1694522400000|2023-09-12 12:40:00|146.48|144.28|146.99|144.79|146.99|144.79|146.08|143.88|0
1694522700000|2023-09-12 12:45:00|146.89|144.69|147.09|144.89|147.4|145.2|146.69|144.49|0
1694523000000|2023-09-12 12:50:00|147.2|145|147.71|145.51|148.02|145.82|147.2|145|0
1694523300000|2023-09-12 12:55:00|147.91|145.71|148.53|146.33|148.53|146.33|147.91|145.71|0
1694523600000|2023-09-12 13:00:00|148.63|146.43|149.14|146.94|149.56|147.36|148.63|146.43|0
1694523900000|2023-09-12 13:05:00|149.25|147.05|149.45|147.25|149.56|147.36|148.83|146.63|0
1694524200000|2023-09-12 13:10:00|149.51|147.31|150.07|147.87|150.39|148.19|149.51|147.31|0
1694524500000|2023-09-12 13:15:00|149.97|147.77|150.59|148.39|150.9|148.7|149.97|147.77|0
1694524800000|2023-09-12 13:20:00|150.49|148.29|150.17|147.97|151.11|148.91|150.17|147.97|0
1694525100000|2023-09-12 13:25:00|150.23|148.03|149.81|147.61|150.28|148.08|149.55|147.35|0
1694525400000|2023-09-12 13:30:00|149.86|147.66|146.71|144.51|150.28|148.08|146.41|144.21|0
1694525700000|2023-09-12 13:35:00|146.51|144.31|146.3|144.1|147.23|145.03|145.89|143.69|0
1694526000000|2023-09-12 13:40:00|146.1|143.9|146.61|144.41|147.43|145.23|145.38|143.18|0
1694526300000|2023-09-12 13:45:00|146.51|144.31|147.84|145.64|148.04|145.84|145.99|143.79|0
1694526600000|2023-09-12 13:50:00|147.53|145.33|146.71|144.51|148.04|145.84|146.6|144.4|0
1694526900000|2023-09-12 13:55:00|146.81|144.61|145.99|143.79|146.81|144.61|145.68|143.48|0
1694527200000|2023-09-12 14:00:00|146.19|143.99|146.91|144.71|147.01|144.81|145.99|143.79|0
1694527500000|2023-09-12 14:05:00|146.81|144.61|147.83|145.63|148.35|146.15|146.81|144.61|0
1694527800000|2023-09-12 14:10:00|147.93|145.73|146.49|144.29|148.24|146.04|146.39|144.19|0
1694528100000|2023-09-12 14:15:00|146.29|144.09|146.49|144.29|147.73|145.53|146.29|144.09|0
1694528400000|2023-09-12 14:20:00|146.6|144.4|148.24|146.04|148.76|146.56|146.6|144.4|0
1694529000000|2023-09-12 14:30:00|150.73|148.53|149.27|147.07|150.83|148.63|149.06|146.86|0
1694529300000|2023-09-12 14:35:00|149.06|146.86|150.31|148.11|150.52|148.32|149.06|146.86|0
1694529600000|2023-09-12 14:40:00|150.2|148|149.79|147.59|150.93|148.73|149.58|147.38|0
1694529900000|2023-09-12 14:45:00|149.89|147.69|150.2|148|150.41|148.21|149.16|146.96|0
1694530200000|2023-09-12 14:50:00|150.41|148.21|151.66|149.46|151.66|149.46|150.41|148.21|0
1694530500000|2023-09-12 14:55:00|151.77|149.57|151.98|149.78|152.08|149.88|150.61|148.41|0
1694530800000|2023-09-12 15:00:00|152.08|149.88|149.99|147.79|152.19|149.99|149.99|147.79|0
1694531100000|2023-09-12 15:05:00|150.09|147.89|151.76|149.56|152.5|150.3|149.78|147.58|0
1694531400000|2023-09-12 15:10:00|151.87|149.67|151.55|149.35|152.6|150.4|151.24|149.04|0
1694531700000|2023-09-12 15:15:00|151.66|149.46|151.97|149.77|152.29|150.09|151.24|149.04|0
1694532000000|2023-09-12 15:20:00|152.07|149.87|151.23|149.03|152.07|149.87|150.71|148.51|0
1694532300000|2023-09-12 15:25:00|151.34|149.14|149.87|147.67|151.65|149.45|149.87|147.67|0
1694532600000|2023-09-12 15:30:00|149.77|147.57|149.25|147.05|149.87|147.67|148.94|146.74|0
1694532900000|2023-09-12 15:35:00|149.15|146.95|149.25|147.05|149.35|147.15|148.83|146.63|0
1694533200000|2023-09-12 15:40:00|149.35|147.15|149.25|147.05|149.35|147.15|148.63|146.43|0
1694533500000|2023-09-12 15:45:00|149.14|146.94|148.73|146.53|149.35|147.15|148.42|146.22|0
1694533800000|2023-09-12 15:50:00|148.62|146.42|148.21|146.01|148.62|146.42|147.9|145.7|0
1694534100000|2023-09-12 15:55:00|148.1|145.9|148.41|146.21|148.72|146.52|147.9|145.7|0
1694534400000|2023-09-12 16:00:00|148.31|146.11|147.33|145.13|148.31|146.11|147.28|145.08|0
1694534700000|2023-09-12 16:05:00|147.28|145.08|147.95|145.75|148.88|146.68|147.28|145.08|0
1694535000000|2023-09-12 16:10:00|148.15|145.95|147.54|145.34|148.46|146.26|147.54|145.34|0
1694535300000|2023-09-12 16:15:00|147.64|145.44|147.64|145.44|148.05|145.85|147.23|145.03|0
1694535600000|2023-09-12 16:20:00|147.74|145.54|147.59|145.39|148.36|146.16|147.43|145.23|0
1694535900000|2023-09-12 16:25:00|147.63|145.43|148.35|146.15|148.66|146.46|147.53|145.33|0
1694536200000|2023-09-12 16:30:00|148.46|146.26|149.28|147.08|149.38|147.18|148.35|146.15|0
1694536500000|2023-09-12 16:35:00|149.38|147.18|148.86|146.66|149.49|147.29|148.76|146.56|0
1694536800000|2023-09-12 16:40:00|148.97|146.77|147.73|145.53|149.07|146.87|147.63|145.43|0
1694537100000|2023-09-12 16:45:00|147.63|145.43|147.32|145.12|148.04|145.84|147.32|145.12|0
1694537400000|2023-09-12 16:50:00|147.42|145.22|148.14|145.94|148.45|146.25|147.22|145.02|0
1694537700000|2023-09-12 16:55:00|148.24|146.04|148.24|146.04|148.76|146.56|148.14|145.94|0
1694538000000|2023-09-12 17:00:00|148.14|145.94|147.52|145.32|148.86|146.66|147.21|145.01|0
1694538300000|2023-09-12 17:05:00|147.42|145.22|148.03|145.83|148.13|145.93|147.11|144.91|0
1694538600000|2023-09-12 17:10:00|148.13|145.93|147.62|145.42|148.13|145.93|147.21|145.01|0
1694538900000|2023-09-12 17:15:00|147.52|145.32|146.69|144.49|147.62|145.42|146.69|144.49|0
1694539200000|2023-09-12 17:20:00|146.49|144.29|143.55|141.35|146.49|144.29|143.45|141.25|0
1694539500000|2023-09-12 17:25:00|143.45|141.25|144.36|142.16|144.46|142.26|143.45|141.25|0
1694539800000|2023-09-12 17:30:00|144.05|141.85|143.85|141.65|144.05|141.85|143.55|141.35|0
1694540100000|2023-09-12 17:35:00|143.95|141.75|144.66|142.46|144.96|142.76|143.55|141.35|0
1694540400000|2023-09-12 17:40:00|144.45|142.25|147.2|145|147.3|145.1|144.45|142.25|0
1694540700000|2023-09-12 17:45:00|147.3|145.1|147.91|145.71|148.94|146.74|146.79|144.59|0
1694541000000|2023-09-12 17:50:00|147.81|145.61|148.84|146.64|149.15|146.95|147.3|145.1|0
1694541300000|2023-09-12 17:55:00|148.74|146.54|149.25|147.05|149.77|147.57|148.53|146.33|0
1694541600000|2023-09-12 18:00:00|149.56|147.36|149.97|147.77|150.29|148.09|149.56|147.36|0
1694541900000|2023-09-12 18:05:00|150.08|147.88|149.87|147.67|150.18|147.98|149.56|147.36|0
1694542200000|2023-09-12 18:10:00|150.08|147.88|149.87|147.67|150.08|147.88|149.04|146.84|0
1694542500000|2023-09-12 18:15:00|149.97|147.77|149.97|147.77|150.8|148.6|149.04|146.84|0
1694542800000|2023-09-12 18:20:00|149.87|147.67|150.38|148.18|151.11|148.91|149.87|147.67|0
1694543100000|2023-09-12 18:25:00|150.49|148.29|149.97|147.77|150.49|148.29|149.45|147.25|0
1694543400000|2023-09-12 18:30:00|150.17|147.97|150.07|147.87|150.9|148.7|149.55|147.35|0
1694543700000|2023-09-12 18:35:00|149.96|147.76|150.27|148.07|150.59|148.39|149.86|147.66|0
1694544000000|2023-09-12 18:40:00|150.17|147.97|151.11|148.91|151.21|149.01|150.07|147.87|0
1694544300000|2023-09-12 18:45:00|151|148.8|151.63|149.43|151.73|149.53|150.38|148.18|0
1694544600000|2023-09-12 18:50:00|151.73|149.53|153.62|151.42|153.62|151.42|151.63|149.43|0
1694544900000|2023-09-12 18:55:00|153.73|151.53|153.41|151.21|153.83|151.63|152.57|150.37|0
1694545200000|2023-09-12 19:00:00|153.62|151.42|154.47|152.27|154.68|152.48|153.41|151.21|0
1694545500000|2023-09-12 19:05:00|154.57|152.37|154.46|152.26|154.68|152.48|153.94|151.74|0
1694545800000|2023-09-12 19:10:00|154.36|152.16|154.46|152.26|154.46|152.26|153.83|151.63|0
1694546100000|2023-09-12 19:15:00|154.36|152.16|155.31|153.11|155.52|153.32|154.36|152.16|0
1694546400000|2023-09-12 19:20:00|155.2|153|156.16|153.96|156.27|154.07|154.78|152.58|0
1694546700000|2023-09-12 19:25:00|156.06|153.86|155.31|153.11|156.16|153.96|155.2|153|0
1694547000000|2023-09-12 19:30:00|155.09|152.89|154.77|152.57|155.31|153.11|154.56|152.36|0
1694547300000|2023-09-12 19:35:00|154.88|152.68|154.77|152.57|155.31|153.11|154.14|151.94|0
1694547600000|2023-09-12 19:40:00|154.67|152.47|153.92|151.72|154.67|152.47|153.71|151.51|0
1694547900000|2023-09-12 19:45:00|153.82|151.62|154.13|151.93|154.77|152.57|153.39|151.19|0
1694548200000|2023-09-12 19:50:00|154.24|152.04|152.76|150.56|154.24|152.04|152.76|150.56|0
1694548500000|2023-09-12 19:55:00|153.18|150.98|153.81|151.61|154.45|152.25|152.97|150.77|0
1694548800000|2023-09-12 20:00:00|153.49|151.29|153.28|151.08|153.92|151.72|153.07|150.87|0
1694549100000|2023-09-12 20:05:00|153.18|150.98|152.86|150.66|153.18|150.98|152.75|150.55|0
1694549400000|2023-09-12 20:10:00|152.96|150.76|152.96|150.76|152.96|150.76|152.65|150.45|0
1694549700000|2023-09-12 20:15:00|153.06|150.66|153.27|150.87|153.54|151.14|153.06|150.66|0
1694550000000|2023-09-12 20:20:00|153.38|150.98|153.48|151.08|153.48|151.08|153.27|150.87|0
1694550300000|2023-09-12 20:25:00|153.59|151.19|153.27|150.87|153.59|151.19|153.27|150.87|0
1694550900000|2023-09-12 20:35:00|153.16|150.76|153.58|151.18|153.58|151.18|153.11|150.71|0
1694551200000|2023-09-12 20:40:00|153.47|151.07|153.16|150.76|153.47|151.07|153.05|150.65|0
1694551500000|2023-09-12 20:45:00|153.05|150.65|152.84|150.44|153.16|150.76|152.84|150.44|0
1694551800000|2023-09-12 20:50:00|152.73|150.33|153.26|150.86|153.26|150.86|152.73|150.33|0
1694552100000|2023-09-12 20:55:00|153.15|150.75|153.74|151.34|153.95|151.55|153.15|150.75|0
1694552400000|2023-09-12 21:00:00|153.79|151.39|153.76|151.36|153.87|151.47|153.6|151.2|0
1694552700000|2023-09-12 21:05:00|153.65|151.25|153.8|151.4|153.87|151.47|153.65|151.25|0
1694553000000|2023-09-12 21:10:00|153.79|151.39|153.76|151.36|153.79|151.39|153.76|151.36|0
1694553300000|2023-09-12 21:15:00|153.75|151.35|153.97|151.57|153.97|151.57|153.75|151.35|0
1694553600000|2023-09-12 21:20:00|153.99|151.59|153.84|151.44|153.99|151.59|153.78|151.38|0
1694553900000|2023-09-12 21:25:00|153.86|151.46|153.88|151.48|153.88|151.48|153.86|151.46|0
1694554200000|2023-09-12 21:30:00|153.86|151.46|153.95|151.55|154.03|151.63|153.77|151.37|0
1694554500000|2023-09-12 21:35:00|153.9|151.5|153.97|151.57|154.06|151.66|153.87|151.47|0
1694554800000|2023-09-12 21:40:00|154.06|151.66|154.12|151.72|154.14|151.74|153.95|151.55|0
1694555100000|2023-09-12 21:45:00|154.09|151.69|154.32|151.92|154.35|151.95|154.09|151.69|0
1694555400000|2023-09-12 21:50:00|154.37|151.97|154.15|151.75|154.37|151.97|154.12|151.72|0
1694555700000|2023-09-12 21:55:00|154.13|151.73|154.21|151.81|154.21|151.81|154.12|151.72|0
1694556000000|2023-09-12 22:00:00|154.22|151.82|153.97|151.57|154.22|151.82|153.71|151.31|0
1694556300000|2023-09-12 22:05:00|153.87|151.47|154.29|151.89|154.4|152|153.87|151.47|0
1694556600000|2023-09-12 22:10:00|154.18|151.78|154.08|151.68|154.4|152|153.97|151.57|0
1694556900000|2023-09-12 22:15:00|154.18|151.78|154.29|151.89|154.39|151.99|154.08|151.68|0
1694557200000|2023-09-12 22:20:00|154.5|152.1|154.39|151.99|154.5|152.1|154.29|151.89|0
1694557500000|2023-09-12 22:25:00|154.5|152.1|154.28|151.88|154.5|152.1|154.28|151.88|0
1694557800000|2023-09-12 22:30:00|154.18|151.78|153.86|151.46|154.18|151.78|153.75|151.35|0
1694558100000|2023-09-12 22:35:00|153.96|151.56|153.75|151.35|153.96|151.56|153.65|151.25|0
1694558400000|2023-09-12 22:40:00|153.86|151.46|153.96|151.56|154.07|151.67|153.75|151.35|0
1694558700000|2023-09-12 22:45:00|154.07|151.67|153.75|151.35|154.17|151.77|153.75|151.35|0
1694559000000|2023-09-12 22:50:00|153.54|151.14|153.85|151.45|153.85|151.45|153.54|151.14|0
1694559300000|2023-09-12 22:55:00|153.75|151.35|153.96|151.56|153.96|151.56|153.75|151.35|0
1694559600000|2023-09-12 23:00:00|153.91|151.51|154.17|151.77|154.27|151.87|153.91|151.51|0
1694559900000|2023-09-12 23:05:00|154.27|151.87|153.95|151.55|154.38|151.98|153.95|151.55|0
1694560200000|2023-09-12 23:10:00|154.06|151.66|154.27|151.87|154.27|151.87|154.01|151.61|0
1694560500000|2023-09-12 23:15:00|154.16|151.76|153.95|151.55|154.27|151.87|153.95|151.55|0
1694560800000|2023-09-12 23:20:00|154.06|151.66|153.84|151.44|154.16|151.76|153.84|151.44|0
1694561100000|2023-09-12 23:25:00|153.74|151.34|153.63|151.23|153.95|151.55|153.63|151.23|0
1694561400000|2023-09-12 23:30:00|153.73|151.33|153.73|151.33|153.73|151.33|153.63|151.23|0
1694561700000|2023-09-12 23:35:00|153.63|151.23|153.63|151.23|153.73|151.33|153.52|151.12|0
1694562000000|2023-09-12 23:40:00|153.52|151.12|153.52|151.12|153.63|151.23|153.41|151.01|0
1694562300000|2023-09-12 23:45:00|153.47|151.07|153.2|150.8|153.47|151.07|153.2|150.8|0
1694562600000|2023-09-12 23:50:00|153.25|150.85|153.41|151.01|153.41|151.01|153.2|150.8|0
1694562900000|2023-09-12 23:55:00|153.51|151.11|153.41|151.01|153.51|151.11|153.41|151.01|0
1694563200000|2023-09-13 00:00:00|153.51|151.11|153.51|151.11|153.83|151.43|153.41|151.01|0
1694563500000|2023-09-13 00:05:00|153.62|151.22|153.09|150.69|153.72|151.32|153.09|150.69|0
1694563800000|2023-09-13 00:10:00|153.19|150.79|153.4|151|153.4|151|153.19|150.79|0
1694564100000|2023-09-13 00:15:00|153.3|150.9|153.82|151.42|153.82|151.42|153.19|150.79|0
1694564400000|2023-09-13 00:20:00|153.72|151.32|153.61|151.21|154.67|152.27|153.19|150.79|0
1694564700000|2023-09-13 00:25:00|153.56|151.16|153.61|151.21|153.72|151.32|153.4|151|0
1694565000000|2023-09-13 00:30:00|153.4|151.2|153.08|150.88|153.51|151.31|153.08|150.88|0
1694565300000|2023-09-13 00:35:00|153.19|150.99|153.29|151.09|153.29|151.09|153.08|150.88|0
1694565600000|2023-09-13 00:40:00|153.19|150.99|153.08|150.88|153.4|151.2|152.97|150.77|0
1694565900000|2023-09-13 00:45:00|152.97|150.77|153.18|150.98|153.18|150.98|152.87|150.67|0
1694566200000|2023-09-13 00:50:00|153.08|150.88|153.08|150.88|153.29|151.09|153.08|150.88|0
1694566500000|2023-09-13 00:55:00|153.18|150.98|153.18|150.98|153.29|151.09|152.97|150.77|0
1694566800000|2023-09-13 01:00:00|153.07|150.87|153.18|150.98|153.18|150.98|153.07|150.87|0
1694567100000|2023-09-13 01:05:00|153.28|151.08|153.39|151.19|153.5|151.3|153.28|151.08|0
1694567400000|2023-09-13 01:10:00|153.49|151.29|153.28|151.08|153.49|151.29|153.28|151.08|0
1694567700000|2023-09-13 01:15:00|153.17|150.97|152.43|150.23|153.28|151.08|152.33|150.13|0
1694568000000|2023-09-13 01:20:00|152.54|150.34|152.75|150.55|152.96|150.76|152.54|150.34|0
1694568300000|2023-09-13 01:25:00|152.85|150.65|153.06|150.86|153.28|151.08|152.64|150.44|0
1694568600000|2023-09-13 01:30:00|153.17|150.97|153.49|151.29|153.91|151.71|153.06|150.86|0
1694568900000|2023-09-13 01:35:00|153.38|151.18|154.98|152.78|155.08|152.88|153.17|150.97|0
1694569200000|2023-09-13 01:40:00|155.08|152.88|155.08|152.88|155.3|153.1|154.44|152.24|0
1694569500000|2023-09-13 01:45:00|154.97|152.77|154.76|152.56|155.19|152.99|154.65|152.45|0
1694569800000|2023-09-13 01:50:00|154.65|152.45|154.86|152.66|155.29|153.09|154.65|152.45|0
1694570100000|2023-09-13 01:55:00|154.97|152.77|154.76|152.56|155.18|152.98|154.65|152.45|0
1694570400000|2023-09-13 02:00:00|154.65|152.45|154.33|152.13|154.65|152.45|153.9|151.7|0
1694570700000|2023-09-13 02:05:00|154.28|152.08|154.65|152.45|154.75|152.55|154.11|151.91|0
1694571000000|2023-09-13 02:10:00|154.75|152.55|155.66|153.46|155.93|153.73|154.54|152.34|0
1694571300000|2023-09-13 02:15:00|155.61|153.41|155.39|153.19|155.82|153.62|155.18|152.98|0
1694571600000|2023-09-13 02:20:00|155.5|153.3|155.71|153.51|155.93|153.73|155.39|153.19|0
1694571900000|2023-09-13 02:25:00|155.82|153.62|156.03|153.83|156.14|153.94|155.71|153.51|0
1694572200000|2023-09-13 02:30:00|155.92|153.72|156.03|153.83|156.25|154.05|155.92|153.72|0
1694572500000|2023-09-13 02:35:00|155.92|153.72|156.24|154.04|156.46|154.26|155.92|153.72|0
1694572800000|2023-09-13 02:40:00|156.14|153.94|156.24|154.04|156.35|154.15|155.92|153.72|0
1694573100000|2023-09-13 02:45:00|156.35|154.15|155.81|153.61|156.35|154.15|155.7|153.5|0
1694573400000|2023-09-13 02:50:00|155.92|153.72|156.02|153.82|156.02|153.82|155.59|153.39|0
1694573700000|2023-09-13 02:55:00|155.92|153.72|155.81|153.61|155.92|153.72|155.7|153.5|0
1694574000000|2023-09-13 03:00:00|155.75|153.55|155.7|153.5|155.81|153.61|155.59|153.39|0
1694574300000|2023-09-13 03:05:00|155.59|153.39|156.02|153.82|156.13|153.93|155.48|153.28|0
1694574600000|2023-09-13 03:10:00|156.07|153.87|155.37|153.17|156.07|153.87|155.37|153.17|0
1694574900000|2023-09-13 03:15:00|155.48|153.28|155.91|153.71|155.91|153.71|155.48|153.28|0
1694575200000|2023-09-13 03:20:00|155.8|153.6|156.01|153.81|156.23|154.03|155.8|153.6|0
1694575500000|2023-09-13 03:25:00|155.91|153.71|156.01|153.81|156.12|153.92|155.8|153.6|0
1694575800000|2023-09-13 03:30:00|155.9|153.7|156.01|153.81|156.12|153.92|155.69|153.49|0
1694576100000|2023-09-13 03:35:00|155.9|153.7|156.01|153.81|156.01|153.81|155.79|153.59|0
1694576400000|2023-09-13 03:40:00|156.12|153.92|156.11|153.91|156.12|153.92|156.01|153.81|0
1694576700000|2023-09-13 03:45:00|156.01|153.81|156.22|154.02|156.33|154.13|156.01|153.81|0
1694577000000|2023-09-13 03:50:00|156.33|154.13|156.43|154.23|156.43|154.23|156.11|153.91|0
1694577300000|2023-09-13 03:55:00|156.33|154.13|156.32|154.12|156.33|154.13|156.22|154.02|0
1694577600000|2023-09-13 04:00:00|156.43|154.23|156.32|154.12|156.43|154.23|156.22|154.02|0
1694577900000|2023-09-13 04:05:00|156.43|154.23|156.54|154.34|156.54|154.34|156.32|154.12|0
1694578200000|2023-09-13 04:10:00|156.64|154.44|156.1|153.9|156.64|154.44|156.1|153.9|0
1694578500000|2023-09-13 04:15:00|156|153.8|155.46|153.26|156|153.8|155.46|153.26|0
1694578800000|2023-09-13 04:20:00|155.56|153.36|155.56|153.36|155.67|153.47|155.24|153.04|0
1694579100000|2023-09-13 04:25:00|155.67|153.47|155.56|153.36|155.67|153.47|155.45|153.25|0
1694579400000|2023-09-13 04:30:00|155.45|153.25|155.13|152.93|155.56|153.36|155.13|152.93|0
1694579700000|2023-09-13 04:35:00|155.24|153.04|155.34|153.14|155.34|153.14|155.24|153.04|0
1694580000000|2023-09-13 04:40:00|155.24|153.04|155.02|152.82|155.24|153.04|154.91|152.71|0
1694580300000|2023-09-13 04:45:00|154.91|152.71|155.02|152.82|155.13|152.93|154.91|152.71|0
1694580600000|2023-09-13 04:50:00|154.91|152.71|154.59|152.39|154.91|152.71|154.48|152.28|0
1694580900000|2023-09-13 04:55:00|154.48|152.28|153.95|151.75|154.48|152.28|153.95|151.75|0
1694581200000|2023-09-13 05:00:00|153.84|151.64|153.84|151.64|154.05|151.85|153.63|151.43|0
1694581500000|2023-09-13 05:05:00|153.95|151.75|153.94|151.74|154.16|151.96|153.94|151.74|0
1694581800000|2023-09-13 05:10:00|153.84|151.64|154.16|151.96|154.16|151.96|153.84|151.64|0
1694582100000|2023-09-13 05:15:00|154.26|152.06|154.37|152.17|154.37|152.17|154.05|151.85|0
1694582400000|2023-09-13 05:20:00|154.47|152.27|154.37|152.17|154.69|152.49|154.37|152.17|0
1694582700000|2023-09-13 05:25:00|154.47|152.27|154.79|152.59|154.79|152.59|154.47|152.27|0
1694583000000|2023-09-13 05:30:00|154.68|152.48|154.68|152.48|155.11|152.91|154.58|152.38|0
1694583300000|2023-09-13 05:35:00|154.79|152.59|154.89|152.69|155|152.8|154.68|152.48|0
1694583600000|2023-09-13 05:40:00|154.79|152.59|155.11|152.91|155.11|152.91|154.79|152.59|0
1694583900000|2023-09-13 05:45:00|155.21|153.01|155.21|153.01|155.32|153.12|155.11|152.91|0
1694584200000|2023-09-13 05:50:00|155.32|153.12|156.18|153.98|156.39|154.19|155.32|153.12|0
1694584500000|2023-09-13 05:55:00|156.07|153.87|155.53|153.33|156.18|153.98|155.53|153.33|0
1694584800000|2023-09-13 06:00:00|155.85|153.65|155.96|153.76|156.34|154.14|155.74|153.54|0
1694585100000|2023-09-13 06:05:00|156.07|153.87|155.96|153.76|156.39|154.19|155.96|153.76|0
1694585400000|2023-09-13 06:10:00|155.85|153.65|155.74|153.54|156.39|154.19|155.63|153.43|0
1694585700000|2023-09-13 06:15:00|155.85|153.65|155.95|153.75|156.17|153.97|155.52|153.32|0
1694586000000|2023-09-13 06:20:00|156.06|153.86|155.63|153.43|156.06|153.86|155.31|153.11|0
1694586300000|2023-09-13 06:25:00|155.74|153.54|156.06|153.86|156.06|153.86|155.41|153.21|0
1694586600000|2023-09-13 06:30:00|155.95|153.75|156.16|153.96|156.7|154.5|155.95|153.75|0
1694586900000|2023-09-13 06:35:00|156.27|154.07|154.87|152.67|156.27|154.07|154.87|152.67|0
1694587200000|2023-09-13 06:40:00|154.93|152.73|154.98|152.78|155.19|152.99|154.55|152.35|0
1694587500000|2023-09-13 06:45:00|155.09|152.89|154.23|152.03|155.09|152.89|154.23|152.03|0
1694587800000|2023-09-13 06:50:00|154.12|151.92|154.34|152.14|154.66|152.46|154.12|151.92|0
1694588100000|2023-09-13 06:55:00|154.23|152.03|154.01|151.81|154.34|152.14|154.01|151.81|0
1694588400000|2023-09-13 07:00:00|153.96|151.76|154.33|152.13|154.33|152.13|153.27|151.07|0
1694588700000|2023-09-13 07:05:00|154.44|152.24|154.97|152.77|155.03|152.83|154.33|152.13|0
1694589000000|2023-09-13 07:10:00|154.86|152.66|153.9|151.7|154.97|152.77|153.16|150.96|0
1694589300000|2023-09-13 07:15:00|153.64|151.44|153.05|150.85|154.33|152.13|152.2|150|0
1694589600000|2023-09-13 07:20:00|152.73|150.53|152.84|150.64|153.37|151.17|151.89|149.69|0
1694589900000|2023-09-13 07:25:00|152.73|150.53|151.57|149.37|153.15|150.95|151.36|149.16|0
1694590200000|2023-09-13 07:30:00|151.36|149.16|151.83|149.63|152.09|149.89|151.15|148.95|0
1694590500000|2023-09-13 07:35:00|151.99|149.79|152.73|150.53|153.15|150.95|151.78|149.58|0
1694590800000|2023-09-13 07:40:00|152.83|150.63|152.94|150.74|153.79|151.59|151.99|149.79|0
1694591100000|2023-09-13 07:45:00|152.83|150.63|152.19|149.99|153.25|151.05|152.19|149.99|0
1694591400000|2023-09-13 07:50:00|152.09|149.89|151.77|149.57|152.19|149.99|150.93|148.73|0
1694591700000|2023-09-13 07:55:00|151.88|149.68|153.04|150.84|153.36|151.16|151.88|149.68|0
1694592000000|2023-09-13 08:00:00|152.93|150.73|152.29|150.09|153.35|151.15|152.14|149.94|0
1694592300000|2023-09-13 08:05:00|152.35|150.15|153.03|150.83|153.57|151.37|152.29|150.09|0
1694592600000|2023-09-13 08:10:00|153.14|150.94|152.93|150.73|153.99|151.79|152.93|150.73|0
1694592900000|2023-09-13 08:15:00|153.03|150.83|153.94|151.74|153.99|151.79|152.82|150.62|0
1694593200000|2023-09-13 08:20:00|153.99|151.79|152.92|150.72|154.09|151.89|152.92|150.72|0
1694593500000|2023-09-13 08:25:00|153.03|150.83|153.45|151.25|153.66|151.46|152.82|150.62|0
1694593800000|2023-09-13 08:30:00|153.34|151.14|153.98|151.78|154.09|151.89|153.13|150.93|0
1694594100000|2023-09-13 08:35:00|153.87|151.67|154.73|152.53|154.83|152.63|153.56|151.36|0
1694594400000|2023-09-13 08:40:00|154.62|152.42|154.62|152.42|155.05|152.85|154.62|152.42|0
1694594700000|2023-09-13 08:45:00|154.51|152.31|154.25|152.05|154.72|152.52|151.28|149.08|0
1694595000000|2023-09-13 08:50:00|154.36|152.16|153.72|151.52|154.36|152.16|153.5|151.3|0
1694595300000|2023-09-13 08:55:00|153.61|151.41|154.14|151.94|154.14|151.94|153.18|150.98|0
1694595600000|2023-09-13 09:00:00|154.09|151.89|154.14|151.94|154.46|152.26|153.93|151.73|0
1694595900000|2023-09-13 09:05:00|154.19|151.99|154.09|151.89|154.46|152.26|153.82|151.62|0
1694596200000|2023-09-13 09:10:00|154.03|151.83|153.6|151.4|154.03|151.83|153.39|151.19|0
1694596500000|2023-09-13 09:15:00|153.82|151.62|152.86|150.66|153.82|151.62|152.75|150.55|0
1694596800000|2023-09-13 09:20:00|152.96|150.76|152.75|150.55|153.28|151.08|152.64|150.44|0
1694597100000|2023-09-13 09:25:00|152.64|150.44|152.96|150.76|153.17|150.97|152.54|150.34|0
1694597400000|2023-09-13 09:30:00|152.85|150.65|152.64|150.44|153.6|151.4|152.64|150.44|0
1694597700000|2023-09-13 09:35:00|152.75|150.55|152.32|150.12|153.17|150.97|152.32|150.12|0
1694598000000|2023-09-13 09:40:00|152.27|150.07|153.59|151.39|153.59|151.39|152.21|150.01|0
1694598300000|2023-09-13 09:45:00|153.49|151.29|153.17|150.97|154.12|151.92|153.17|150.97|0
1694598600000|2023-09-13 09:50:00|153.06|150.86|153.27|151.07|153.38|151.18|152.95|150.75|0
1694598900000|2023-09-13 09:55:00|153.38|151.18|152.74|150.54|153.48|151.28|152.53|150.33|0
1694599200000|2023-09-13 10:00:00|152.63|150.43|153.8|151.6|153.91|151.71|152.53|150.33|0
1694599500000|2023-09-13 10:05:00|153.69|151.49|154.54|152.34|154.65|152.45|153.58|151.38|0
1694599800000|2023-09-13 10:10:00|154.76|152.56|155.08|152.88|155.51|153.31|154.54|152.34|0
1694600100000|2023-09-13 10:15:00|155.18|152.98|155.5|153.3|155.61|153.41|154.97|152.77|0
1694600400000|2023-09-13 10:20:00|155.61|153.41|155.4|153.2|155.61|153.41|154.86|152.66|0
1694600700000|2023-09-13 10:25:00|155.29|153.09|156.24|154.04|156.35|154.15|155.18|152.98|0
1694601000000|2023-09-13 10:30:00|156.14|153.94|155.49|153.29|156.24|154.04|155.28|153.08|0
1694601300000|2023-09-13 10:35:00|155.6|153.4|155.38|153.18|155.81|153.61|155.17|152.97|0
1694601600000|2023-09-13 10:40:00|155.28|153.08|155.49|153.29|155.7|153.5|155.28|153.08|0
1694601900000|2023-09-13 10:45:00|155.6|153.4|155.17|152.97|155.6|153.4|155.06|152.86|0
1694602200000|2023-09-13 10:50:00|155.06|152.86|154.74|152.54|155.11|152.91|154.52|152.32|0
1694602500000|2023-09-13 10:55:00|154.63|152.43|154.2|152|154.74|152.54|154.2|152|0
1694602800000|2023-09-13 11:00:00|154.31|152.11|154.52|152.32|154.63|152.43|153.88|151.68|0
1694603100000|2023-09-13 11:05:00|154.63|152.43|155.48|153.28|155.48|153.28|154.41|152.21|0
1694603400000|2023-09-13 11:10:00|155.59|153.39|156.01|153.81|156.12|153.92|155.48|153.28|0
1694603700000|2023-09-13 11:15:00|156.12|153.92|155.8|153.6|156.12|153.92|155.69|153.49|0
1694604000000|2023-09-13 11:20:00|155.9|153.7|155.15|152.95|155.9|153.7|155.15|152.95|0
1694604300000|2023-09-13 11:25:00|155.05|152.85|154.51|152.31|155.05|152.85|154.19|151.99|0
1694604600000|2023-09-13 11:30:00|154.4|152.2|154.19|151.99|154.62|152.42|154.19|151.99|0
1694604900000|2023-09-13 11:35:00|154.08|151.88|154.19|151.99|154.4|152.2|153.76|151.56|0
1694605200000|2023-09-13 11:40:00|154.29|152.09|153.87|151.67|154.61|152.41|153.44|151.24|0
1694605500000|2023-09-13 11:45:00|153.76|151.56|153.02|150.82|153.76|151.56|152.81|150.61|0
1694605800000|2023-09-13 11:50:00|153.12|150.92|152.59|150.39|153.12|150.92|152.49|150.29|0
1694606100000|2023-09-13 11:55:00|152.49|150.29|152.27|150.07|152.49|150.29|151.85|149.65|0
1694606400000|2023-09-13 12:00:00|152.17|149.97|153.01|150.81|153.22|151.02|151.96|149.76|0
1694606700000|2023-09-13 12:05:00|153.12|150.92|151.46|149.26|154|151.8|151.46|149.26|0
1694607000000|2023-09-13 12:10:00|151.36|149.16|151.36|149.16|151.78|149.58|151.15|148.95|0
1694607300000|2023-09-13 12:15:00|151.46|149.26|151.25|149.05|152.31|150.11|151.14|148.94|0
1694607600000|2023-09-13 12:20:00|151.14|148.94|152.41|150.21|152.62|150.42|150.93|148.73|0
1694607900000|2023-09-13 12:25:00|152.46|150.26|152.62|150.42|152.83|150.63|152.25|150.05|0
1694608200000|2023-09-13 12:30:00|152.46|150.26|154.85|152.65|159.4|157.2|152.46|150.26|0
1694608500000|2023-09-13 12:35:00|154.91|152.71|153.41|151.21|156.03|153.83|150.4|148.2|0
1694608800000|2023-09-13 12:40:00|153.78|151.58|154.96|152.76|156.14|153.94|152.93|150.73|0
1694609100000|2023-09-13 12:45:00|154.85|152.65|152.82|150.62|155.81|153.61|152.19|149.99|0
1694609400000|2023-09-13 12:50:00|152.93|150.73|151.13|148.93|153.25|151.05|150.61|148.41|0
1694609700000|2023-09-13 12:55:00|151.03|148.83|151.55|149.35|151.55|149.35|149.66|147.46|0
1694610000000|2023-09-13 13:00:00|151.45|149.25|150.39|148.19|152.4|150.2|149.76|147.56|0
1694610300000|2023-09-13 13:05:00|150.28|148.08|149.75|147.55|150.49|148.29|149.02|146.82|0
1694610600000|2023-09-13 13:10:00|149.86|147.66|152.29|150.09|152.61|150.41|149.23|147.03|0
1694610900000|2023-09-13 13:15:00|152.4|150.2|152.5|150.3|152.82|150.62|152.08|149.88|0
1694611200000|2023-09-13 13:20:00|152.39|150.19|150.06|147.86|152.5|150.3|149.96|147.76|0
1694611500000|2023-09-13 13:25:00|150.17|147.97|150.06|147.86|150.38|148.18|149.59|147.39|0
1694611800000|2023-09-13 13:30:00|150.38|148.18|147.24|145.04|150.91|148.71|145.59|143.39|0
1694612100000|2023-09-13 13:35:00|147.03|144.83|147.03|144.83|147.86|145.66|146.2|144|0
1694612400000|2023-09-13 13:40:00|147.13|144.93|147.44|145.24|149.11|146.91|146.41|144.21|0
1694612700000|2023-09-13 13:45:00|147.34|145.14|147.34|145.14|148.48|146.28|146.72|144.52|0
1694613000000|2023-09-13 13:50:00|147.23|145.03|149.32|147.12|149.95|147.75|146.92|144.72|0
1694613300000|2023-09-13 13:55:00|149.21|147.01|147.02|144.82|150.37|148.17|146.71|144.51|0
1694613600000|2023-09-13 14:00:00|146.92|144.72|150.16|147.96|150.16|147.96|146.82|144.62|0
1694613900000|2023-09-13 14:05:00|150.47|148.27|151.95|149.75|152.59|150.39|150.47|148.27|0
1694614200000|2023-09-13 14:10:00|151.74|149.54|153.12|150.92|153.12|150.92|151|148.8|0
1694614500000|2023-09-13 14:15:00|153.33|151.13|154.19|151.99|154.94|152.74|153.23|151.03|0
1694614800000|2023-09-13 14:20:00|154.3|152.1|151.95|149.75|154.3|152.1|151.84|149.64|0
1694615100000|2023-09-13 14:25:00|152.05|149.85|150.57|148.37|152.05|149.85|149.94|147.74|0
1694615400000|2023-09-13 14:30:00|150.46|148.26|149.52|147.32|150.67|148.47|148.89|146.69|0
1694615700000|2023-09-13 14:35:00|149.41|147.21|147.32|145.12|149.73|147.53|147.32|145.12|0
1694616000000|2023-09-13 14:40:00|146.7|144.5|147.42|145.22|147.84|145.64|146.49|144.29|0
1694616300000|2023-09-13 14:45:00|147.32|145.12|147.91|145.71|149.39|147.19|147.22|145.02|0
1694616600000|2023-09-13 14:50:00|148.02|145.82|146.67|144.47|148.12|145.92|146.36|144.16|0
1694616900000|2023-09-13 14:55:00|146.56|144.36|146.35|144.15|146.98|144.78|145.84|143.64|0
1694617200000|2023-09-13 15:00:00|146.25|144.05|145.43|143.23|147.08|144.88|145.32|143.12|0
1694617500000|2023-09-13 15:05:00|145.22|143.02|145.63|143.43|146.04|143.84|144.91|142.71|0
1694617800000|2023-09-13 15:10:00|145.53|143.33|145.53|143.33|145.73|143.53|144.81|142.61|0
1694618100000|2023-09-13 15:15:00|145.42|143.22|146.66|144.46|146.76|144.56|145.22|143.02|0
1694618400000|2023-09-13 15:20:00|146.76|144.56|145.15|142.95|147.18|144.98|144.93|142.73|0
1694618700000|2023-09-13 15:25:00|145.05|142.85|144.74|142.54|145.46|143.26|144.43|142.23|0
1694619000000|2023-09-13 15:30:00|144.63|142.43|145.25|143.05|145.35|143.15|144.22|142.02|0
1694619300000|2023-09-13 15:35:00|145.15|142.95|145.66|143.46|146.07|143.87|144.94|142.74|0
1694619600000|2023-09-13 15:40:00|145.76|143.56|144.82|142.62|146.06|143.86|144.51|142.31|0
1694619900000|2023-09-13 15:45:00|144.72|142.52|144.92|142.72|145.02|142.82|143.89|141.69|0
1694620200000|2023-09-13 15:50:00|145.02|142.82|146.98|144.78|148.03|145.83|145.02|142.82|0
1694620500000|2023-09-13 15:55:00|146.67|144.47|145.02|142.82|147.3|145.1|144.92|142.72|0
1694620800000|2023-09-13 16:00:00|144.92|142.72|145.33|143.13|146.36|144.16|144.81|142.61|0
1694621100000|2023-09-13 16:05:00|145.43|143.23|145.53|143.33|145.74|143.54|144.71|142.51|0
1694621400000|2023-09-13 16:10:00|145.43|143.23|146.87|144.67|146.87|144.67|145.22|143.02|0
1694621700000|2023-09-13 16:15:00|146.77|144.57|145.22|143.02|147.29|145.09|144.81|142.61|0
1694622000000|2023-09-13 16:20:00|145.11|142.91|144.91|142.71|145.22|143.02|144.29|142.09|0
1694622300000|2023-09-13 16:25:00|144.8|142.6|144.6|142.4|144.8|142.6|144.09|141.89|0
1694622600000|2023-09-13 16:30:00|144.39|142.19|144.49|142.29|145.83|143.63|143.88|141.68|0
1694622900000|2023-09-13 16:35:00|144.39|142.19|146.14|143.94|146.24|144.04|144.39|142.19|0
1694623200000|2023-09-13 16:40:00|146.24|144.04|146.35|144.15|146.97|144.77|145.73|143.53|0
1694623500000|2023-09-13 16:45:00|146.45|144.25|145.62|143.42|146.86|144.66|145.31|143.11|0
1694623800000|2023-09-13 16:50:00|145.52|143.32|144.9|142.7|146.14|143.94|144.9|142.7|0
1694624100000|2023-09-13 16:55:00|144.79|142.59|144.9|142.7|145|142.8|143.87|141.67|0
1694624400000|2023-09-13 17:00:00|144.69|142.49|145.41|143.21|145.51|143.31|143.97|141.77|0
1694624700000|2023-09-13 17:05:00|145.31|143.11|145.1|142.9|145.51|143.31|144.69|142.49|0
1694625000000|2023-09-13 17:10:00|144.89|142.69|144.89|142.69|145.3|143.1|144.27|142.07|0
1694625300000|2023-09-13 17:15:00|144.79|142.59|144.58|142.38|144.79|142.59|143.66|141.46|0
1694625600000|2023-09-13 17:20:00|144.48|142.28|143.86|141.66|144.89|142.69|143.76|141.56|0
1694625900000|2023-09-13 17:25:00|143.76|141.56|144.89|142.69|144.89|142.69|143.66|141.46|0
1694626200000|2023-09-13 17:30:00|144.68|142.48|143.76|141.56|145.5|143.3|143.65|141.45|0
1694626500000|2023-09-13 17:35:00|143.86|141.66|144.11|141.91|144.68|142.48|143.55|141.35|0
1694626800000|2023-09-13 17:40:00|144.06|141.86|143.55|141.35|144.16|141.96|143.45|141.25|0
1694627100000|2023-09-13 17:45:00|143.45|141.25|144.16|141.96|144.26|142.06|143.14|140.94|0
1694627400000|2023-09-13 17:50:00|144.26|142.06|144.26|142.06|144.47|142.27|143.85|141.65|0
1694627700000|2023-09-13 17:55:00|144.16|141.96|144.46|142.26|144.77|142.57|144.16|141.96|0
1694628000000|2023-09-13 18:00:00|144.36|142.16|145.18|142.98|145.29|143.09|143.95|141.75|0
1694628300000|2023-09-13 18:05:00|145.29|143.09|145.49|143.29|146.32|144.12|145.29|143.09|0
1694628600000|2023-09-13 18:10:00|145.59|143.39|145.39|143.19|145.59|143.39|144.67|142.47|0
1694628900000|2023-09-13 18:15:00|145.28|143.08|146.21|144.01|146.63|144.43|145.28|143.08|0
1694629200000|2023-09-13 18:20:00|146.11|143.91|145.9|143.7|146.83|144.63|145.79|143.59|0
1694629500000|2023-09-13 18:25:00|145.79|143.59|145.59|143.39|146.1|143.9|145.48|143.28|0
1694629800000|2023-09-13 18:30:00|145.48|143.28|146.62|144.42|147.04|144.84|145.48|143.28|0
1694630100000|2023-09-13 18:35:00|146.72|144.52|146|143.8|146.83|144.63|145.58|143.38|0
1694630400000|2023-09-13 18:40:00|145.89|143.69|146.82|144.62|146.82|144.62|145.48|143.28|0
1694630700000|2023-09-13 18:45:00|146.93|144.73|147.86|145.66|147.86|145.66|146.2|144|0
1694631000000|2023-09-13 18:50:00|147.97|145.77|151.02|148.82|151.12|148.92|147.65|145.45|0
1694631300000|2023-09-13 18:55:00|151.55|149.35|148.01|145.81|152.29|150.09|147.28|145.08|0
1694631600000|2023-09-13 19:00:00|148.12|145.92|150.34|148.14|150.34|148.14|147.7|145.5|0
1694631900000|2023-09-13 19:05:00|150.44|148.24|150.87|148.67|151.19|148.99|149.7|147.5|0
1694632200000|2023-09-13 19:10:00|150.97|148.77|151.5|149.3|151.72|149.52|150.12|147.92|0
1694632500000|2023-09-13 19:15:00|151.61|149.41|149.8|147.6|151.72|149.52|149.69|147.49|0
1694632800000|2023-09-13 19:20:00|149.69|147.49|149.69|147.49|150.76|148.56|149.59|147.39|0
1694633100000|2023-09-13 19:25:00|149.59|147.39|148.95|146.75|149.9|147.7|148.84|146.64|0
1694633400000|2023-09-13 19:30:00|148.84|146.64|147.79|145.59|148.95|146.75|147.48|145.28|0
1694633700000|2023-09-13 19:35:00|147.69|145.49|147.79|145.59|148.53|146.33|147.37|145.17|0
1694634000000|2023-09-13 19:40:00|147.89|145.69|147.68|145.48|147.89|145.69|146.84|144.64|0
1694634300000|2023-09-13 19:45:00|147.79|145.59|147.68|145.48|148.21|146.01|147.16|144.96|0
1694634600000|2023-09-13 19:50:00|147.58|145.38|147.15|144.95|148.52|146.32|147.05|144.85|0
1694634900000|2023-09-13 19:55:00|147.05|144.85|146.84|144.64|147.47|145.27|145.59|143.39|0
1694635200000|2023-09-13 20:00:00|146.42|144.22|145.9|143.7|146.94|144.74|145.48|143.28|0
1694635500000|2023-09-13 20:05:00|146|143.8|145.48|143.28|146.06|143.86|145.38|143.18|0
1694635800000|2023-09-13 20:10:00|145.59|143.39|145.9|143.7|145.9|143.7|145.38|143.18|0
1694636100000|2023-09-13 20:15:00|145.79|143.39|145.79|143.39|146|143.6|145.68|143.28|0
1694636400000|2023-09-13 20:20:00|145.68|143.28|145.89|143.49|145.89|143.49|145.68|143.28|0
1694636700000|2023-09-13 20:25:00|145.78|143.38|145.78|143.38|145.89|143.49|145.78|143.38|0
1694637000000|2023-09-13 20:30:00|145.68|143.28|145.37|142.97|145.78|143.38|145.37|142.97|0
1694637300000|2023-09-13 20:35:00|145.26|142.86|145.36|142.96|145.47|143.07|145.16|142.76|0
1694637600000|2023-09-13 20:40:00|145.47|143.07|145.47|143.07|145.67|143.27|145.36|142.96|0
1694637900000|2023-09-13 20:45:00|145.36|142.96|145.36|142.96|145.47|143.07|145.36|142.96|0
1694638200000|2023-09-13 20:50:00|145.46|143.06|145.57|143.17|145.57|143.17|145.36|142.96|0
1694638500000|2023-09-13 20:55:00|145.67|143.27|145.2|142.8|145.98|143.58|145.1|142.7|0
1694638800000|2023-09-13 21:00:00|145.34|142.94|145.29|142.89|145.39|142.99|145.25|142.85|0
1694639100000|2023-09-13 21:05:00|145.34|142.94|145.41|143.01|145.51|143.11|145.28|142.88|0
1694639400000|2023-09-13 21:10:00|145.4|143|145.54|143.14|145.54|143.14|145.38|142.98|0
1694639700000|2023-09-13 21:15:00|145.53|143.13|145.5|143.1|145.56|143.16|145.4|143|0
1694640000000|2023-09-13 21:20:00|145.53|143.13|145.46|143.06|145.53|143.13|145.4|143|0
1694640300000|2023-09-13 21:25:00|145.44|143.04|145.41|143.01|145.46|143.06|145.39|142.99|0
1694640600000|2023-09-13 21:30:00|145.4|143|145.44|143.04|145.44|143.04|145.4|143|0
1694640900000|2023-09-13 21:35:00|145.5|143.1|145.56|143.16|145.56|143.16|145.44|143.04|0
1694641200000|2023-09-13 21:40:00|145.4|143|145.39|142.99|145.4|143|145.39|142.99|0
1694641500000|2023-09-13 21:45:00|145.42|143.02|145.35|142.95|145.42|143.02|145.35|142.95|0
1694641800000|2023-09-13 21:50:00|145.37|142.97|145.38|142.98|145.43|143.03|145.37|142.97|0
1694642100000|2023-09-13 21:55:00|145.35|142.95|145.7|143.3|145.72|143.32|145.35|142.95|0
1694642400000|2023-09-13 22:00:00|145.39|142.99|146.06|143.66|146.06|143.66|145.29|142.89|0
1694642700000|2023-09-13 22:05:00|146.12|143.72|145.96|143.56|146.27|143.87|145.96|143.56|0
1694643000000|2023-09-13 22:10:00|146.06|143.66|146.16|143.76|146.27|143.87|146.06|143.66|0
1694643300000|2023-09-13 22:15:00|146.06|143.66|145.75|143.35|146.06|143.66|145.75|143.35|0
1694643600000|2023-09-13 22:20:00|145.7|143.3|145.64|143.24|145.75|143.35|145.54|143.14|0
1694643900000|2023-09-13 22:25:00|145.85|143.45|145.74|143.34|145.85|143.45|145.64|143.24|0
1694644200000|2023-09-13 22:30:00|145.64|143.24|145.74|143.34|145.74|143.34|145.64|143.24|0
1694644500000|2023-09-13 22:35:00|145.84|143.44|145.95|143.55|146.05|143.65|145.84|143.44|0
1694644800000|2023-09-13 22:40:00|145.9|143.5|146.15|143.75|146.15|143.75|145.84|143.44|0
1694645100000|2023-09-13 22:45:00|146.05|143.65|146.05|143.65|146.1|143.7|145.94|143.54|0
1694645400000|2023-09-13 22:50:00|146.1|143.7|146.05|143.65|146.15|143.75|146.05|143.65|0
1694645700000|2023-09-13 22:55:00|145.94|143.54|145.73|143.33|146.05|143.65|145.73|143.33|0
1694646000000|2023-09-13 23:00:00|145.68|143.28|145.68|143.28|145.84|143.44|145.63|143.23|0
1694646300000|2023-09-13 23:05:00|145.73|143.33|145.83|143.43|145.83|143.43|145.73|143.33|0
1694646600000|2023-09-13 23:10:00|145.94|143.54|145|142.6|145.94|143.54|144.79|142.39|0
1694646900000|2023-09-13 23:15:00|144.9|142.5|144.9|142.5|145.1|142.7|144.9|142.5|0
1694647200000|2023-09-13 23:20:00|145|142.6|145.1|142.7|145.1|142.7|144.9|142.5|0
1694647500000|2023-09-13 23:25:00|145.05|142.65|145.1|142.7|145.1|142.7|144.89|142.49|0
1694647800000|2023-09-13 23:30:00|145|142.6|145.1|142.7|145.2|142.8|144.89|142.49|0
1694648100000|2023-09-13 23:35:00|145.15|142.75|145.2|142.8|145.2|142.8|145.1|142.7|0
1694648400000|2023-09-13 23:40:00|145.1|142.7|145.1|142.7|145.15|142.75|144.89|142.49|0
1694648700000|2023-09-13 23:45:00|144.99|142.59|144.68|142.28|144.99|142.59|144.58|142.18|0
1694649000000|2023-09-13 23:50:00|144.58|142.18|144.68|142.28|144.68|142.28|144.47|142.07|0
1694649300000|2023-09-13 23:55:00|144.57|142.17|144.68|142.28|144.68|142.28|144.57|142.17|0
1694649600000|2023-09-14 00:00:00|144.57|142.17|144.78|142.38|145.09|142.69|144.57|142.17|0
1694649900000|2023-09-14 00:05:00|144.83|142.43|144.36|141.96|144.88|142.48|144.16|141.76|0
1694650200000|2023-09-14 00:10:00|144.47|142.07|144.77|142.37|144.98|142.58|144.36|141.96|0
1694650500000|2023-09-14 00:15:00|144.67|142.27|144.46|142.06|144.93|142.53|144.26|141.86|0
1694650800000|2023-09-14 00:20:00|144.57|142.17|146.25|143.85|146.67|144.27|144.26|141.86|0
1694651100000|2023-09-14 00:25:00|146.36|143.96|146.15|143.75|146.46|144.06|146.15|143.75|0
1694651400000|2023-09-14 00:30:00|146.05|143.85|146.05|143.85|146.15|143.95|146.05|143.85|0
1694651700000|2023-09-14 00:35:00|146.1|143.9|146.04|143.84|146.36|144.16|146.04|143.84|0
1694652000000|2023-09-14 00:40:00|145.73|143.53|145.73|143.53|145.84|143.64|145.63|143.43|0
1694652300000|2023-09-14 00:45:00|145.63|143.43|145.21|143.01|145.63|143.43|144.9|142.7|0
1694652600000|2023-09-14 00:50:00|145.11|142.91|144.9|142.7|145.21|143.01|144.8|142.6|0
1694652900000|2023-09-14 00:55:00|144.8|142.6|144.9|142.7|145|142.8|144.8|142.6|0
1694653200000|2023-09-14 01:00:00|144.8|142.6|144.9|142.7|145.1|142.9|144.8|142.6|0
1694653500000|2023-09-14 01:05:00|144.79|142.59|144.9|142.7|144.9|142.7|144.69|142.49|0
1694653800000|2023-09-14 01:10:00|144.79|142.59|145|142.8|145.05|142.85|144.59|142.39|0
1694654100000|2023-09-14 01:15:00|144.89|142.69|144.69|142.49|145|142.8|144.58|142.38|0
1694654400000|2023-09-14 01:20:00|144.79|142.59|145.05|142.85|145.1|142.9|144.69|142.49|0
1694654700000|2023-09-14 01:25:00|144.99|142.79|145.2|143|145.41|143.21|144.99|142.79|0
1694655000000|2023-09-14 01:30:00|145.3|143.1|145.4|143.2|145.61|143.41|145.2|143|0
1694655300000|2023-09-14 01:35:00|145.3|143.1|145.51|143.31|145.82|143.62|145.3|143.1|0
1694655600000|2023-09-14 01:40:00|145.4|143.2|144.27|142.07|145.4|143.2|143.96|141.76|0
1694655900000|2023-09-14 01:45:00|144.37|142.17|144.47|142.27|144.47|142.27|143.85|141.65|0
1694656200000|2023-09-14 01:50:00|144.37|142.17|144.57|142.37|144.88|142.68|144.37|142.17|0
1694656500000|2023-09-14 01:55:00|144.67|142.47|144.98|142.78|145.09|142.89|144.67|142.47|0
1694656800000|2023-09-14 02:00:00|145.09|142.89|144.98|142.78|145.29|143.09|144.98|142.78|0
1694657100000|2023-09-14 02:05:00|145.08|142.88|145.19|142.99|145.5|143.3|144.98|142.78|0
1694657400000|2023-09-14 02:10:00|145.29|143.09|145.7|143.5|145.91|143.71|145.19|142.99|0
1694657700000|2023-09-14 02:15:00|145.6|143.4|145.6|143.4|145.91|143.71|145.49|143.29|0
1694658000000|2023-09-14 02:20:00|145.49|143.29|145.28|143.08|145.7|143.5|145.28|143.08|0
1694658300000|2023-09-14 02:25:00|145.18|142.98|144.87|142.67|145.18|142.98|144.66|142.46|0
1694658600000|2023-09-14 02:30:00|144.77|142.57|144.66|142.46|144.87|142.67|144.56|142.36|0
1694658900000|2023-09-14 02:35:00|144.56|142.36|144.35|142.15|144.66|142.46|144.35|142.15|0
1694659200000|2023-09-14 02:40:00|144.25|142.05|144.25|142.05|144.35|142.15|144.25|142.05|0
1694659500000|2023-09-14 02:45:00|144.35|142.15|144.45|142.25|144.55|142.35|144.24|142.04|0
1694659800000|2023-09-14 02:50:00|144.35|142.15|144.35|142.15|144.35|142.15|144.24|142.04|0
1694660100000|2023-09-14 02:55:00|144.24|142.04|144.24|142.04|144.35|142.15|144.14|141.94|0
1694660400000|2023-09-14 03:00:00|144.14|141.94|144.03|141.83|144.14|141.94|143.52|141.32|0
1694660700000|2023-09-14 03:05:00|143.93|141.73|143.83|141.63|144.14|141.94|143.83|141.63|0
1694661000000|2023-09-14 03:10:00|143.93|141.73|144.24|142.04|144.24|142.04|143.72|141.52|0
1694661300000|2023-09-14 03:15:00|144.13|141.93|144.23|142.03|144.34|142.14|144.13|141.93|0
1694661600000|2023-09-14 03:20:00|144.13|141.93|143.82|141.62|144.23|142.03|143.82|141.62|0
1694661900000|2023-09-14 03:25:00|143.72|141.52|143.72|141.52|143.82|141.62|143.31|141.11|0
1694662200000|2023-09-14 03:30:00|143.82|141.62|143.61|141.41|143.82|141.62|143.51|141.31|0
1694662500000|2023-09-14 03:35:00|143.51|141.31|143.41|141.21|143.51|141.31|143.2|141|0
1694662800000|2023-09-14 03:40:00|143.61|141.41|143.41|141.21|143.71|141.51|143.3|141.1|0
1694663100000|2023-09-14 03:45:00|143.51|141.31|143.4|141.2|143.51|141.31|143.3|141.1|0
1694663400000|2023-09-14 03:50:00|143.35|141.15|143.09|140.89|143.35|141.15|143.09|140.89|0
1694663700000|2023-09-14 03:55:00|143.15|140.95|142.89|140.69|143.3|141.1|142.89|140.69|0
1694664000000|2023-09-14 04:00:00|142.99|140.79|142.99|140.79|142.99|140.79|142.79|140.59|0
1694664300000|2023-09-14 04:05:00|142.89|140.69|143.19|140.99|143.19|140.99|142.89|140.69|0
1694664600000|2023-09-14 04:10:00|143.09|140.89|142.99|140.79|143.09|140.89|142.88|140.68|0
1694664900000|2023-09-14 04:15:00|143.04|140.84|142.98|140.78|143.19|140.99|142.88|140.68|0
1694665200000|2023-09-14 04:20:00|143.09|140.89|142.88|140.68|143.09|140.89|142.78|140.58|0
1694665500000|2023-09-14 04:25:00|142.98|140.78|142.78|140.58|143.08|140.88|142.78|140.58|0
1694665800000|2023-09-14 04:30:00|142.88|140.68|142.98|140.78|143.18|140.98|142.88|140.68|0
1694666100000|2023-09-14 04:35:00|143.08|140.88|143.49|141.29|143.59|141.39|143.08|140.88|0
1694666400000|2023-09-14 04:40:00|143.59|141.39|143.39|141.19|143.59|141.39|143.28|141.08|0
1694666700000|2023-09-14 04:45:00|143.49|141.29|143.69|141.49|143.69|141.49|143.28|141.08|0
1694667000000|2023-09-14 04:50:00|143.59|141.39|144.09|141.89|144.09|141.89|143.59|141.39|0
1694667300000|2023-09-14 04:55:00|144.22|142.02|144.32|142.12|144.42|142.22|144.22|142.02|0
1694667600000|2023-09-14 05:00:00|144.42|142.22|144.32|142.12|144.52|142.32|144.22|142.02|0
1694667900000|2023-09-14 05:05:00|144.42|142.22|144.11|141.91|144.52|142.32|144.11|141.91|0
1694668200000|2023-09-14 05:10:00|144.01|141.81|144.01|141.81|144.21|142.01|143.8|141.6|0
1694668500000|2023-09-14 05:15:00|143.9|141.7|143.9|141.7|144.11|141.91|143.8|141.6|0
1694668800000|2023-09-14 05:20:00|144|141.8|144|141.8|144.21|142.01|143.9|141.7|0
1694669100000|2023-09-14 05:25:00|143.9|141.7|143.69|141.49|144|141.8|143.59|141.39|0
1694669400000|2023-09-14 05:30:00|143.59|141.39|143.08|140.88|143.59|141.39|142.67|140.47|0
1694669700000|2023-09-14 05:35:00|143.13|140.93|143.9|141.7|143.9|141.7|143.13|140.93|0
1694670000000|2023-09-14 05:40:00|144|141.8|143.89|141.69|144.05|141.85|143.69|141.49|0
1694670300000|2023-09-14 05:45:00|144|141.8|144.3|142.1|144.3|142.1|143.89|141.69|0
1694670600000|2023-09-14 05:50:00|144.2|142|143.89|141.69|144.3|142.1|143.89|141.69|0
1694670900000|2023-09-14 05:55:00|143.84|141.64|143.68|141.48|143.84|141.64|143.48|141.28|0
1694671200000|2023-09-14 06:00:00|143.58|141.38|144.19|141.99|144.4|142.2|143.58|141.38|0
1694671500000|2023-09-14 06:05:00|144.35|142.15|144.3|142.1|144.6|142.4|144.19|141.99|0
1694671800000|2023-09-14 06:10:00|144.4|142.2|144.19|141.99|144.4|142.2|143.99|141.79|0
1694672100000|2023-09-14 06:15:00|144.09|141.89|144.5|142.3|144.5|142.3|144.09|141.89|0
1694672400000|2023-09-14 06:20:00|144.39|142.19|143.88|141.68|144.39|142.19|143.88|141.68|0
1694672700000|2023-09-14 06:25:00|143.78|141.58|143.57|141.37|143.78|141.58|143.37|141.17|0
1694673000000|2023-09-14 06:30:00|143.47|141.27|143.57|141.37|143.88|141.68|143.26|141.06|0
1694673300000|2023-09-14 06:35:00|143.67|141.47|143.88|141.68|143.93|141.73|143.47|141.27|0
1694673600000|2023-09-14 06:40:00|143.98|141.78|144.18|141.98|144.28|142.08|143.87|141.67|0
1694673900000|2023-09-14 06:45:00|144.08|141.88|144.59|142.39|144.69|142.49|144.08|141.88|0
1694674200000|2023-09-14 06:50:00|144.69|142.49|144.69|142.49|144.8|142.6|144.38|142.18|0
1694674500000|2023-09-14 06:55:00|144.59|142.39|144.38|142.18|144.79|142.59|144.38|142.18|0
1694674800000|2023-09-14 07:00:00|144.59|142.39|145.51|143.31|145.51|143.31|144.59|142.39|0
1694675100000|2023-09-14 07:05:00|145.41|143.21|145.41|143.21|145.92|143.72|145.31|143.11|0
1694675400000|2023-09-14 07:10:00|145.3|143.1|145.3|143.1|145.61|143.41|144.38|142.18|0
1694675700000|2023-09-14 07:15:00|145.2|143|145.82|143.62|145.82|143.62|144.99|142.79|0
1694676000000|2023-09-14 07:20:00|145.71|143.51|145.2|143|146.02|143.82|145.2|143|0
1694676300000|2023-09-14 07:25:00|144.99|142.79|145.4|143.2|145.97|143.77|144.89|142.69|0
1694676600000|2023-09-14 07:30:00|145.81|143.61|144.57|142.37|145.81|143.61|144.47|142.27|0
1694676900000|2023-09-14 07:35:00|144.47|142.27|144.88|142.68|145.04|142.84|144.16|141.96|0
1694677200000|2023-09-14 07:40:00|144.98|142.78|145.6|143.4|146.02|143.82|144.88|142.68|0
1694677500000|2023-09-14 07:45:00|145.81|143.61|144.57|142.37|145.81|143.61|144.57|142.37|0
1694677800000|2023-09-14 07:50:00|144.67|142.47|145.29|143.09|145.5|143.3|144.57|142.37|0
1694678100000|2023-09-14 07:55:00|145.39|143.19|145.29|143.09|145.7|143.5|144.98|142.78|0
1694678400000|2023-09-14 08:00:00|145.49|143.29|145.08|142.88|145.91|143.71|145.08|142.88|0
1694678700000|2023-09-14 08:05:00|145.18|142.98|145.49|143.29|145.8|143.6|144.98|142.78|0
1694679000000|2023-09-14 08:10:00|145.39|143.19|145.69|143.49|146.01|143.81|145.18|142.98|0
1694679300000|2023-09-14 08:15:00|145.8|143.6|146|143.8|146.32|144.12|145.69|143.49|0
1694679600000|2023-09-14 08:20:00|146.21|144.01|146.73|144.53|146.83|144.63|146|143.8|0
1694679900000|2023-09-14 08:25:00|146.78|144.58|146.52|144.32|147.56|145.36|146.21|144.01|0
1694680200000|2023-09-14 08:30:00|146.41|144.21|146.1|143.9|146.73|144.53|145.95|143.75|0
1694680500000|2023-09-14 08:35:00|146.05|143.85|145.27|143.07|146.21|144.01|145.17|142.97|0
1694680800000|2023-09-14 08:40:00|145.38|143.18|145.07|142.87|145.38|143.18|144.96|142.76|0
1694681100000|2023-09-14 08:45:00|145.17|142.97|144.96|142.76|145.27|143.07|144.86|142.66|0
1694681400000|2023-09-14 08:50:00|144.86|142.66|144.55|142.35|144.96|142.76|144.14|141.94|0
1694681700000|2023-09-14 08:55:00|144.65|142.45|144.85|142.65|145.06|142.86|144.55|142.35|0
1694682000000|2023-09-14 09:00:00|145.01|142.81|145.06|142.86|145.68|143.48|144.85|142.65|0
1694682300000|2023-09-14 09:05:00|145.16|142.96|144.23|142.03|145.16|142.96|144.13|141.93|0
1694682600000|2023-09-14 09:10:00|144.13|141.93|143.62|141.42|144.75|142.55|143.62|141.42|0
1694682900000|2023-09-14 09:15:00|143.72|141.52|143.72|141.52|143.92|141.72|143.52|141.32|0
1694683200000|2023-09-14 09:20:00|143.82|141.62|143.51|141.31|143.92|141.72|143.51|141.31|0
1694683500000|2023-09-14 09:25:00|143.62|141.42|143.41|141.21|143.72|141.52|143.2|141|0
1694683800000|2023-09-14 09:30:00|143.51|141.31|143.61|141.41|143.72|141.52|143.31|141.11|0
1694684100000|2023-09-14 09:35:00|143.71|141.51|144.33|142.13|144.43|142.23|143.61|141.41|0
1694684400000|2023-09-14 09:40:00|144.22|142.02|144.69|142.49|144.84|142.64|144.22|142.02|0
1694684700000|2023-09-14 09:45:00|144.63|142.43|144.22|142.02|144.63|142.43|143.91|141.71|0
1694685000000|2023-09-14 09:50:00|144.32|142.12|144.12|141.92|144.63|142.43|143.91|141.71|0
1694685300000|2023-09-14 09:55:00|144.01|141.81|143.81|141.61|144.32|142.12|143.71|141.51|0
1694685600000|2023-09-14 10:00:00|143.76|141.56|143.6|141.4|143.91|141.71|143.5|141.3|0
1694685900000|2023-09-14 10:05:00|143.5|141.3|143.5|141.3|143.7|141.5|143.35|141.15|0
1694686200000|2023-09-14 10:10:00|143.4|141.2|142.99|140.79|143.4|141.2|142.99|140.79|0
1694686500000|2023-09-14 10:15:00|143.09|140.89|143.19|140.99|143.6|141.4|142.88|140.68|0
1694686800000|2023-09-14 10:20:00|143.29|141.09|143.08|140.88|143.9|141.7|142.37|140.17|0
1694687100000|2023-09-14 10:25:00|143.19|140.99|142.78|140.58|143.19|140.99|142.57|140.37|0
1694687400000|2023-09-14 10:30:00|142.88|140.68|142.67|140.47|143.08|140.88|142.47|140.27|0
1694687700000|2023-09-14 10:35:00|142.78|140.58|142.06|139.86|142.78|140.58|141.96|139.76|0
1694688000000|2023-09-14 10:40:00|141.96|139.76|141.65|139.45|142.06|139.86|141.65|139.45|0
1694688300000|2023-09-14 10:45:00|141.55|139.35|141.65|139.45|141.96|139.76|141.35|139.15|0
1694688600000|2023-09-14 10:50:00|141.75|139.55|142.16|139.96|142.16|139.96|141.65|139.45|0
1694688900000|2023-09-14 10:55:00|142.26|140.06|141.22|139.02|144.62|142.42|141.12|138.92|0
1694689200000|2023-09-14 11:00:00|141.32|139.12|140.71|138.51|141.52|139.32|140.71|138.51|0
1694689500000|2023-09-14 11:05:00|140.61|138.41|140.81|138.61|140.81|138.61|140.51|138.31|0
1694689800000|2023-09-14 11:10:00|140.91|138.71|140.71|138.51|141.11|138.91|140.51|138.31|0
1694690100000|2023-09-14 11:15:00|140.91|138.71|141.01|138.81|141.31|139.11|140.81|138.61|0
1694690400000|2023-09-14 11:20:00|140.91|138.71|141.31|139.11|141.41|139.21|140.71|138.51|0
1694690700000|2023-09-14 11:25:00|141.41|139.21|141.71|139.51|141.82|139.62|141.21|139.01|0
1694691000000|2023-09-14 11:30:00|141.81|139.61|141.81|139.61|141.91|139.71|141.21|139.01|0
1694691300000|2023-09-14 11:35:00|141.91|139.71|142.22|140.02|142.22|140.02|141.71|139.51|0
1694691600000|2023-09-14 11:40:00|142.42|140.22|142.42|140.22|142.62|140.42|142.12|139.92|0
1694691900000|2023-09-14 11:45:00|142.52|140.32|142.21|140.01|142.72|140.52|142.11|139.91|0
1694692200000|2023-09-14 11:50:00|142.31|140.11|142.92|140.72|142.92|140.72|142.21|140.01|0
1694692500000|2023-09-14 11:55:00|143.02|140.82|142.72|140.52|143.02|140.82|142.52|140.32|0
1694692800000|2023-09-14 12:00:00|142.82|140.62|141.9|139.7|143.02|140.82|141.9|139.7|0
1694693100000|2023-09-14 12:05:00|141.8|139.6|141.55|139.35|142.01|139.81|141.4|139.2|0
1694693400000|2023-09-14 12:10:00|141.6|139.4|141.9|139.7|142|139.8|141.3|139.1|0
1694693700000|2023-09-14 12:15:00|141.7|139.5|140.39|138.19|142.71|140.51|139.99|137.79|0
1694694000000|2023-09-14 12:20:00|140.59|138.39|141.7|139.5|142.2|140|139.98|137.78|0
1694694300000|2023-09-14 12:25:00|141.8|139.6|140.89|138.69|141.8|139.6|140.28|138.08|0
1694694600000|2023-09-14 12:30:00|140.99|138.79|142.81|140.61|144.14|141.94|140.99|138.79|0
1694694900000|2023-09-14 12:35:00|142.71|140.51|143.11|140.91|144.65|142.45|142.71|140.51|0
1694695200000|2023-09-14 12:40:00|143.21|141.01|142.4|140.2|144.03|141.83|141.99|139.79|0
1694695500000|2023-09-14 12:45:00|142.3|140.1|143.01|140.81|143.21|141.01|142.09|139.89|0
1694695800000|2023-09-14 12:50:00|143.31|141.11|139.87|137.67|143.41|141.21|139.37|137.17|0
1694696100000|2023-09-14 12:55:00|139.77|137.57|140.07|137.87|140.88|138.68|139.67|137.47|0
1694696400000|2023-09-14 13:00:00|140.17|137.97|139.47|137.27|140.57|138.37|139.07|136.87|0
1694696700000|2023-09-14 13:05:00|139.37|137.17|139.07|136.87|139.37|137.17|137.78|135.58|0
1694697000000|2023-09-14 13:10:00|138.97|136.77|138.37|136.17|139.67|137.47|137.97|135.77|0
1694697300000|2023-09-14 13:15:00|138.27|136.07|137.97|135.77|138.67|136.47|137.77|135.57|0
1694697600000|2023-09-14 13:20:00|137.87|135.67|138.86|136.66|138.86|136.66|136.69|134.49|0
1694697900000|2023-09-14 13:25:00|138.96|136.76|138.76|136.56|139.76|137.56|138.46|136.26|0
1694698200000|2023-09-14 13:30:00|138.66|136.46|140.66|138.46|141.37|139.17|137.87|135.67|0
1694698500000|2023-09-14 13:35:00|140.76|138.56|139.86|137.66|140.96|138.76|139.26|137.06|0
1694698800000|2023-09-14 13:40:00|139.96|137.76|140.76|138.56|141.77|139.57|139.46|137.26|0
1694699100000|2023-09-14 13:45:00|140.36|138.16|141.06|138.86|141.47|139.27|139.76|137.56|0
1694699400000|2023-09-14 13:50:00|140.96|138.76|141.66|139.46|142.27|140.07|140.46|138.26|0
1694699700000|2023-09-14 13:55:00|141.87|139.67|139.55|137.35|142.88|140.68|139.55|137.35|0
1694700000000|2023-09-14 14:00:00|139.25|137.05|142.37|140.17|142.47|140.27|138.85|136.65|0
1694700300000|2023-09-14 14:05:00|142.57|140.37|142.47|140.27|142.68|140.48|141.36|139.16|0
1694700600000|2023-09-14 14:10:00|142.42|140.22|142.47|140.27|143.8|141.6|141.86|139.66|0
1694700900000|2023-09-14 14:15:00|142.88|140.68|143.79|141.59|144.2|142|142.16|139.96|0
1694701200000|2023-09-14 14:20:00|144|141.8|141.65|139.45|144.3|142.1|141.55|139.35|0
1694701500000|2023-09-14 14:25:00|141.76|139.56|141.15|138.95|142.46|140.26|141.15|138.95|0
1694701800000|2023-09-14 14:30:00|140.95|138.75|140.04|137.84|141.25|139.05|139.84|137.64|0
1694702100000|2023-09-14 14:35:00|140.14|137.94|140.14|137.94|140.64|138.44|139.44|137.24|0
1694702400000|2023-09-14 14:40:00|140.04|137.84|138.44|136.24|140.14|137.94|138.44|136.24|0
1694702700000|2023-09-14 14:45:00|138.34|136.14|137.45|135.25|138.34|136.14|137.15|134.95|0
1694703000000|2023-09-14 14:50:00|137.25|135.05|137.34|135.14|137.64|135.44|136.65|134.45|0
1694703300000|2023-09-14 14:55:00|137.15|134.95|137.15|134.95|137.15|134.95|136.65|134.45|0
1694703600000|2023-09-14 15:00:00|136.95|134.75|136.36|134.16|137.05|134.85|136.06|133.86|0
1694703900000|2023-09-14 15:05:00|136.26|134.06|135.96|133.76|136.85|134.65|135.76|133.56|0
1694704200000|2023-09-14 15:10:00|135.86|133.66|135.86|133.66|136.06|133.86|135.37|133.17|0
1694704500000|2023-09-14 15:15:00|135.76|133.56|136.06|133.86|136.65|134.45|135.76|133.56|0
1694704800000|2023-09-14 15:20:00|135.96|133.76|136.35|134.15|136.74|134.54|135.96|133.76|0
1694705100000|2023-09-14 15:25:00|136.45|134.25|137.04|134.84|137.23|135.03|136.35|134.15|0
1694705400000|2023-09-14 15:30:00|136.94|134.74|138.03|135.83|138.6|136.4|136.35|134.15|0
1694705700000|2023-09-14 15:35:00|138.23|136.03|138.48|136.28|138.53|136.33|137.54|135.34|0
1694706000000|2023-09-14 15:40:00|138.53|136.33|138.43|136.23|139.62|137.42|138.33|136.13|0
1694706300000|2023-09-14 15:45:00|138.53|136.33|137.63|135.43|138.62|136.42|137.53|135.33|0
1694706600000|2023-09-14 15:50:00|137.53|135.33|136.45|134.25|137.53|135.33|136.45|134.25|0
1694706900000|2023-09-14 15:55:00|136.55|134.35|136.15|133.95|136.65|134.45|136.15|133.95|0
1694707200000|2023-09-14 16:00:00|136.25|134.05|136.45|134.25|136.64|134.44|135.96|133.76|0
1694707500000|2023-09-14 16:05:00|136.55|134.35|136.64|134.44|136.64|134.44|136.15|133.95|0
1694707800000|2023-09-14 16:10:00|136.54|134.34|135.56|133.36|136.74|134.54|135.56|133.36|0
1694708100000|2023-09-14 16:15:00|135.47|133.27|134.68|132.48|135.47|133.27|133.91|131.71|0
1694708400000|2023-09-14 16:20:00|134.59|132.39|135.46|133.26|135.56|133.36|134.49|132.29|0
1694708700000|2023-09-14 16:25:00|135.66|133.46|135.46|133.26|135.95|133.75|134.97|132.77|0
1694709000000|2023-09-14 16:30:00|135.36|133.16|134.97|132.77|135.56|133.36|134.39|132.19|0
1694709300000|2023-09-14 16:35:00|134.87|132.67|135.91|133.71|136.4|134.2|134.87|132.67|0
1694709600000|2023-09-14 16:40:00|135.81|133.61|135.23|133.03|135.91|133.71|135.23|133.03|0
1694709900000|2023-09-14 16:45:00|135.42|133.22|134.74|132.54|135.72|133.52|134.74|132.54|0
1694710200000|2023-09-14 16:50:00|134.84|132.64|133.97|131.77|134.94|132.74|133.97|131.77|0
1694710500000|2023-09-14 16:55:00|134.06|131.86|133.87|131.67|134.16|131.96|133.77|131.57|0
1694710800000|2023-09-14 17:00:00|133.97|131.77|134.35|132.15|134.74|132.54|133.97|131.77|0
1694711100000|2023-09-14 17:05:00|134.45|132.25|134.93|132.73|135.03|132.83|134.45|132.25|0
1694711400000|2023-09-14 17:10:00|135.03|132.83|134.54|132.34|135.03|132.83|134.25|132.05|0
1694711700000|2023-09-14 17:15:00|134.64|132.44|134.64|132.44|135.12|132.92|134.64|132.44|0
1694712000000|2023-09-14 17:20:00|134.73|132.53|135.12|132.92|135.12|132.92|134.15|131.95|0
1694712300000|2023-09-14 17:25:00|135.31|133.11|134.92|132.72|135.41|133.21|134.63|132.43|0
1694712600000|2023-09-14 17:30:00|134.83|132.63|134.05|131.85|134.83|132.63|134.05|131.85|0
1694712900000|2023-09-14 17:35:00|133.86|131.66|133.95|131.75|134.53|132.33|133.76|131.56|0
1694713200000|2023-09-14 17:40:00|134.05|131.85|134.24|132.04|134.92|132.72|134.05|131.85|0
1694713500000|2023-09-14 17:45:00|134.34|132.14|135.21|133.01|135.4|133.2|134.34|132.14|0
1694713800000|2023-09-14 17:50:00|135.4|133.2|135.11|132.91|135.6|133.4|134.72|132.52|0
1694714100000|2023-09-14 17:55:00|135.3|133.1|135.79|133.59|135.79|133.59|135.3|133.1|0
1694714400000|2023-09-14 18:00:00|135.89|133.69|135.88|133.68|136.08|133.88|135.2|133|0
1694714700000|2023-09-14 18:05:00|135.98|133.78|135.78|133.58|136.08|133.88|135.1|132.9|0
1694715000000|2023-09-14 18:10:00|135.88|133.68|135.88|133.68|136.08|133.88|135.49|133.29|0
1694715300000|2023-09-14 18:15:00|135.98|133.78|135.64|133.44|136.27|134.07|135.35|133.15|0
1694715600000|2023-09-14 18:20:00|135.6|133.4|135.74|133.54|135.74|133.54|134.57|132.37|0
1694715900000|2023-09-14 18:25:00|135.64|133.44|135.64|133.44|135.84|133.64|134.96|132.76|0
1694716200000|2023-09-14 18:30:00|135.54|133.34|134.96|132.76|135.93|133.73|134.86|132.66|0
1694716500000|2023-09-14 18:35:00|134.86|132.66|134.47|132.27|134.96|132.76|134.27|132.07|0
1694716800000|2023-09-14 18:40:00|134.37|132.17|133.6|131.4|134.76|132.56|133.5|131.3|0
1694717100000|2023-09-14 18:45:00|133.5|131.3|133.4|131.2|134.08|131.88|133.4|131.2|0
1694717400000|2023-09-14 18:50:00|133.5|131.3|133.59|131.39|134.08|131.88|133.4|131.2|0
1694717700000|2023-09-14 18:55:00|133.5|131.3|133.4|131.2|133.88|131.68|133.4|131.2|0
1694718000000|2023-09-14 19:00:00|133.49|131.29|132.15|129.95|133.49|131.29|132.15|129.95|0
1694718300000|2023-09-14 19:05:00|132.24|130.04|132.34|130.14|132.34|130.14|131.67|129.47|0
1694718600000|2023-09-14 19:10:00|132.24|130.04|132.33|130.13|132.53|130.33|131.95|129.75|0
1694718900000|2023-09-14 19:15:00|132.43|130.23|132.91|130.71|133.01|130.81|132.33|130.13|0
1694719200000|2023-09-14 19:20:00|133.01|130.81|133.68|131.48|133.68|131.48|132.81|130.61|0
1694719500000|2023-09-14 19:25:00|133.78|131.58|134.55|132.35|134.65|132.45|133.68|131.48|0
1694719800000|2023-09-14 19:30:00|134.65|132.45|134.74|132.54|135.33|133.13|134.45|132.25|0
1694720100000|2023-09-14 19:35:00|134.84|132.64|134.64|132.44|134.84|132.64|133.96|131.76|0
1694720400000|2023-09-14 19:40:00|134.55|132.35|133.87|131.67|134.55|132.35|133.77|131.57|0
1694720700000|2023-09-14 19:45:00|133.96|131.76|134.25|132.05|134.64|132.44|133.77|131.57|0
1694721000000|2023-09-14 19:50:00|133.86|131.66|134.73|132.53|134.83|132.63|133.53|131.33|0
1694721300000|2023-09-14 19:55:00|134.54|132.34|133.72|131.52|135.32|133.12|132.95|130.75|0
1694721600000|2023-09-14 20:00:00|133.53|131.33|133.43|131.23|133.91|131.71|133.24|131.04|0
1694721900000|2023-09-14 20:05:00|133.33|131.13|132.27|130.07|133.33|131.13|131.98|129.78|0
1694722200000|2023-09-14 20:10:00|132.17|129.97|131.98|129.78|132.27|130.07|131.88|129.68|0
1694722500000|2023-09-14 20:15:00|132.08|129.68|131.98|129.58|132.27|129.87|131.89|129.49|0
1694722800000|2023-09-14 20:20:00|132.08|129.68|132.08|129.68|132.17|129.77|131.98|129.58|0
1694723100000|2023-09-14 20:25:00|132.17|129.77|131.5|129.1|132.17|129.77|131.5|129.1|0
1694723400000|2023-09-14 20:30:00|131.21|128.81|131.31|128.91|131.31|128.91|131.21|128.81|0
1694723700000|2023-09-14 20:35:00|131.4|129|131.78|129.38|131.88|129.48|131.4|129|0
1694724000000|2023-09-14 20:40:00|131.69|129.29|131.49|129.09|131.69|129.29|131.49|129.09|0
1694724300000|2023-09-14 20:45:00|131.59|129.19|131.68|129.28|131.78|129.38|131.59|129.19|0
1694724600000|2023-09-14 20:50:00|131.78|129.38|131.68|129.28|131.78|129.38|131.49|129.09|0
1694724900000|2023-09-14 20:55:00|131.78|129.38|132.59|130.19|132.59|130.19|131.68|129.28|0
1694725200000|2023-09-14 21:00:00|132.48|130.08|132.4|130|132.51|130.11|132.37|129.97|0
1694725500000|2023-09-14 21:05:00|132.44|130.04|132.47|130.07|132.56|130.16|132.4|130|0
1694725800000|2023-09-14 21:10:00|132.54|130.14|132.59|130.19|132.74|130.34|132.37|129.97|0
1694726100000|2023-09-14 21:15:00|132.58|130.18|132.58|130.18|132.59|130.19|132.51|130.11|0
1694726400000|2023-09-14 21:20:00|132.59|130.19|132.59|130.19|132.8|130.4|132.53|130.13|0
1694726700000|2023-09-14 21:25:00|132.52|130.12|132.49|130.09|132.55|130.15|132.47|130.07|0
1694727000000|2023-09-14 21:30:00|132.45|130.05|132.56|130.16|132.59|130.19|132.4|130|0
1694727300000|2023-09-14 21:35:00|132.54|130.14|132.55|130.15|132.59|130.19|132.54|130.14|0
1694727600000|2023-09-14 21:40:00|132.5|130.1|132.6|130.2|132.6|130.2|132.5|130.1|0
1694727900000|2023-09-14 21:45:00|132.61|130.21|132.64|130.24|132.64|130.24|132.61|130.21|0
1694728200000|2023-09-14 21:50:00|132.61|130.21|132.72|130.32|132.72|130.32|132.61|130.21|0
1694728500000|2023-09-14 21:55:00|132.68|130.28|132.68|130.28|132.71|130.31|132.68|130.28|0
1694728800000|2023-09-14 22:00:00|132.96|130.56|132.67|130.27|133.06|130.66|132.62|130.22|0
1694729100000|2023-09-14 22:05:00|132.72|130.32|132.62|130.22|132.81|130.41|132.57|130.17|0
1694729400000|2023-09-14 22:10:00|132.71|130.31|133|130.6|133.1|130.7|132.71|130.31|0
1694729700000|2023-09-14 22:15:00|133.1|130.7|132.71|130.31|133.1|130.7|132.71|130.31|0
1694730000000|2023-09-14 22:20:00|132.52|130.12|132.61|130.21|132.71|130.31|132.42|130.02|0
1694730300000|2023-09-14 22:25:00|132.71|130.31|132.61|130.21|132.71|130.31|132.52|130.12|0
1694730600000|2023-09-14 22:30:00|132.51|130.11|132.8|130.4|132.9|130.5|132.42|130.02|0
1694730900000|2023-09-14 22:35:00|132.71|130.31|132.61|130.21|132.76|130.36|132.51|130.11|0
1694731200000|2023-09-14 22:40:00|132.51|130.11|132.7|130.3|132.7|130.3|132.51|130.11|0
1694731500000|2023-09-14 22:45:00|132.61|130.21|132.41|130.01|132.7|130.3|132.32|129.92|0
1694731800000|2023-09-14 22:50:00|132.32|129.92|132.41|130.01|132.41|130.01|132.31|129.91|0
1694732100000|2023-09-14 22:55:00|132.51|130.11|132.7|130.3|132.79|130.39|132.41|130.01|0
1694732400000|2023-09-14 23:00:00|132.79|130.39|132.7|130.3|132.99|130.59|132.7|130.3|0
1694732700000|2023-09-14 23:05:00|132.6|130.2|132.31|129.91|132.7|130.3|132.31|129.91|0
1694733000000|2023-09-14 23:10:00|132.21|129.81|132.21|129.81|132.4|130|132.21|129.81|0
1694733300000|2023-09-14 23:15:00|132.31|129.91|132.11|129.71|132.31|129.91|132.11|129.71|0
1694733600000|2023-09-14 23:20:00|132.02|129.62|132.21|129.81|132.3|129.9|132.02|129.62|0
1694733900000|2023-09-14 23:25:00|132.3|129.9|132.21|129.81|132.3|129.9|132.11|129.71|0
1694734200000|2023-09-14 23:30:00|132.16|129.76|132.2|129.8|132.3|129.9|132.16|129.76|0
1694734500000|2023-09-14 23:35:00|132.3|129.9|132.2|129.8|132.3|129.9|132.11|129.71|0
1694734800000|2023-09-14 23:40:00|132.11|129.71|131.96|129.56|132.3|129.9|131.91|129.51|0
1694735100000|2023-09-14 23:45:00|131.91|129.51|132.78|130.38|132.78|130.38|131.91|129.51|0
1694735400000|2023-09-14 23:50:00|132.68|130.28|132.58|130.18|132.78|130.38|132.58|130.18|0
1694735700000|2023-09-14 23:55:00|132.68|130.28|132.77|130.37|132.77|130.37|132.58|130.18|0
1694736000000|2023-09-15 00:00:00|132.68|130.28|132.77|130.37|132.97|130.57|132.58|130.18|0
1694736300000|2023-09-15 00:05:00|132.68|130.28|132.1|129.7|132.77|130.37|132.1|129.7|0
1694736600000|2023-09-15 00:10:00|132|129.6|132.09|129.69|132.19|129.79|131.9|129.5|0
1694736900000|2023-09-15 00:15:00|132|129.6|132|129.6|132.19|129.79|131.81|129.41|0
1694737200000|2023-09-15 00:20:00|132.09|129.69|132.09|129.69|132.19|129.79|132|129.6|0
1694737500000|2023-09-15 00:25:00|132|129.6|131.8|129.4|132.19|129.79|131.71|129.31|0
1694737800000|2023-09-15 00:30:00|131.7|129.5|131.51|129.31|131.8|129.6|131.41|129.21|0
1694738100000|2023-09-15 00:35:00|131.41|129.21|131.6|129.4|131.6|129.4|131.32|129.12|0
1694738400000|2023-09-15 00:40:00|131.7|129.5|131.51|129.31|131.79|129.59|131.51|129.31|0
1694738700000|2023-09-15 00:45:00|131.6|129.4|131.79|129.59|131.89|129.69|131.41|129.21|0
1694739000000|2023-09-15 00:50:00|131.75|129.55|131.89|129.69|131.89|129.69|131.69|129.49|0
1694739300000|2023-09-15 00:55:00|131.98|129.78|131.98|129.78|132.17|129.97|131.88|129.68|0
1694739600000|2023-09-15 01:00:00|131.88|129.68|131.88|129.68|132.08|129.88|131.79|129.59|0
1694739900000|2023-09-15 01:05:00|131.79|129.59|132.26|130.06|132.32|130.12|131.79|129.59|0
1694740200000|2023-09-15 01:10:00|132.17|129.97|132.26|130.06|132.36|130.16|132.07|129.87|0
1694740500000|2023-09-15 01:15:00|132.36|130.16|132.45|130.25|132.45|130.25|132.07|129.87|0
1694740800000|2023-09-15 01:20:00|132.41|130.21|132.45|130.25|132.84|130.64|132.41|130.21|0
1694741100000|2023-09-15 01:25:00|132.36|130.16|132.55|130.35|132.55|130.35|132.07|129.87|0
1694741400000|2023-09-15 01:30:00|132.64|130.44|132.83|130.63|132.84|130.64|132.55|130.35|0
1694741700000|2023-09-15 01:35:00|132.79|130.59|132.79|130.59|132.88|130.68|132.54|130.34|0
1694742000000|2023-09-15 01:40:00|132.74|130.54|132.16|129.96|132.74|130.54|132.06|129.86|0
1694742300000|2023-09-15 01:45:00|132.06|129.86|131.96|129.76|132.35|130.15|131.96|129.76|0
1694742600000|2023-09-15 01:50:00|131.87|129.67|131.82|129.62|131.96|129.76|131.67|129.47|0
1694742900000|2023-09-15 01:55:00|131.87|129.67|131.29|129.09|131.87|129.67|131.29|129.09|0
1694743200000|2023-09-15 02:00:00|131.1|128.9|130.62|128.42|131.1|128.9|130.14|127.94|0
1694743500000|2023-09-15 02:05:00|130.71|128.51|130.81|128.61|130.9|128.7|130.62|128.42|0
1694743800000|2023-09-15 02:10:00|130.9|128.7|130.9|128.7|131.09|128.89|130.81|128.61|0
1694744100000|2023-09-15 02:15:00|131|128.8|130.9|128.7|131|128.8|130.61|128.41|0
1694744400000|2023-09-15 02:20:00|130.85|128.65|130.71|128.51|131|128.8|130.61|128.41|0
1694744700000|2023-09-15 02:25:00|130.76|128.56|130.42|128.22|130.8|128.6|130.42|128.22|0
1694745000000|2023-09-15 02:30:00|130.32|128.12|130.8|128.6|130.9|128.7|130.32|128.12|0
1694745300000|2023-09-15 02:35:00|130.7|128.5|130.61|128.41|130.89|128.69|130.51|128.31|0
1694745600000|2023-09-15 02:40:00|130.7|128.5|130.8|128.6|130.8|128.6|130.61|128.41|0
1694745900000|2023-09-15 02:45:00|130.75|128.55|130.7|128.5|130.8|128.6|130.51|128.31|0
1694746200000|2023-09-15 02:50:00|130.79|128.59|130.7|128.5|130.79|128.59|130.51|128.31|0
1694746500000|2023-09-15 02:55:00|130.6|128.4|130.51|128.31|130.7|128.5|130.51|128.31|0
1694746800000|2023-09-15 03:00:00|130.41|128.21|130.41|128.21|130.6|128.4|130.41|128.21|0
1694747100000|2023-09-15 03:05:00|130.5|128.3|130.41|128.21|130.6|128.4|130.41|128.21|0
1694747400000|2023-09-15 03:10:00|130.5|128.3|130.21|128.01|130.6|128.4|130.21|128.01|0
1694747700000|2023-09-15 03:15:00|130.31|128.11|129.83|127.63|130.31|128.11|129.83|127.63|0
1694748000000|2023-09-15 03:20:00|129.93|127.73|129.64|127.44|129.93|127.73|129.36|127.16|0
1694748300000|2023-09-15 03:25:00|129.6|127.4|129.73|127.53|129.83|127.63|129.55|127.35|0
1694748600000|2023-09-15 03:30:00|129.83|127.63|130.11|127.91|130.21|128.01|129.73|127.53|0
1694748900000|2023-09-15 03:35:00|130.02|127.82|130.02|127.82|130.11|127.91|129.92|127.72|0
1694749200000|2023-09-15 03:40:00|129.97|127.77|130.01|127.81|130.11|127.91|129.92|127.72|0
1694749500000|2023-09-15 03:45:00|129.97|127.77|129.82|127.62|130.01|127.81|129.73|127.53|0
1694749800000|2023-09-15 03:50:00|129.92|127.72|129.73|127.53|129.92|127.72|129.63|127.43|0
1694750100000|2023-09-15 03:55:00|129.82|127.62|129.91|127.71|130.01|127.81|129.73|127.53|0
1694750400000|2023-09-15 04:00:00|130.01|127.81|130.01|127.81|130.01|127.81|129.91|127.71|0
1694750700000|2023-09-15 04:05:00|129.91|127.71|130.01|127.81|130.01|127.81|129.91|127.71|0
1694751000000|2023-09-15 04:10:00|129.91|127.71|129.81|127.61|130.01|127.81|129.72|127.52|0
1694751300000|2023-09-15 04:15:00|129.91|127.71|129.91|127.71|130.1|127.9|129.81|127.61|0
1694751600000|2023-09-15 04:20:00|129.81|127.61|129.72|127.52|129.91|127.71|129.72|127.52|0
1694751900000|2023-09-15 04:25:00|129.81|127.61|129.81|127.61|129.81|127.61|129.62|127.42|0
1694752200000|2023-09-15 04:30:00|129.9|127.7|129.9|127.7|130|127.8|129.81|127.61|0
1694752500000|2023-09-15 04:35:00|129.81|127.61|129.81|127.61|129.9|127.7|129.81|127.61|0
1694752800000|2023-09-15 04:40:00|129.76|127.56|129.52|127.32|129.76|127.56|129.33|127.13|0
1694753100000|2023-09-15 04:45:00|129.43|127.23|129.61|127.41|129.61|127.41|129.42|127.22|0
1694753400000|2023-09-15 04:50:00|129.52|127.32|129.61|127.41|129.71|127.51|129.52|127.32|0
1694753700000|2023-09-15 04:55:00|129.71|127.51|129.8|127.6|129.8|127.6|129.61|127.41|0
1694754000000|2023-09-15 05:00:00|129.7|127.5|129.61|127.41|129.89|127.69|129.51|127.31|0
1694754300000|2023-09-15 05:05:00|129.7|127.5|129.51|127.31|129.7|127.5|129.32|127.12|0
1694754600000|2023-09-15 05:10:00|129.61|127.41|129.89|127.69|129.89|127.69|129.42|127.22|0
1694754900000|2023-09-15 05:15:00|129.98|127.78|130.08|127.88|130.08|127.88|129.89|127.69|0
1694755200000|2023-09-15 05:20:00|129.98|127.78|130.08|127.88|130.08|127.88|129.7|127.5|0
1694755500000|2023-09-15 05:25:00|130.17|127.97|129.88|127.68|130.17|127.97|129.88|127.68|0
1694755800000|2023-09-15 05:30:00|129.79|127.59|129.88|127.68|129.98|127.78|129.6|127.4|0
1694756100000|2023-09-15 05:35:00|129.98|127.78|130.26|128.06|130.36|128.16|129.98|127.78|0
1694756400000|2023-09-15 05:40:00|130.17|127.97|129.88|127.68|130.26|128.06|129.79|127.59|0
1694756700000|2023-09-15 05:45:00|129.97|127.77|130.07|127.87|130.16|127.96|129.97|127.77|0
1694757000000|2023-09-15 05:50:00|130.02|127.82|129.97|127.77|130.16|127.96|129.88|127.68|0
1694757300000|2023-09-15 05:55:00|130.07|127.87|129.68|127.48|130.07|127.87|129.68|127.48|0
1694757600000|2023-09-15 06:00:00|129.78|127.58|130.82|128.62|130.83|128.63|129.78|127.58|0
1694757900000|2023-09-15 06:05:00|130.73|128.53|130.63|128.43|130.92|128.72|130.35|128.15|0
1694758200000|2023-09-15 06:10:00|130.54|128.34|130.73|128.53|130.78|128.58|130.44|128.24|0
1694758500000|2023-09-15 06:15:00|130.82|128.62|130.15|127.95|130.82|128.62|130.15|127.95|0
1694758800000|2023-09-15 06:20:00|130.25|128.05|130.15|127.95|130.25|128.05|129.87|127.67|0
1694759100000|2023-09-15 06:25:00|130.06|127.86|130.15|127.95|130.24|128.04|129.77|127.57|0
1694759400000|2023-09-15 06:30:00|130.24|128.04|130.24|128.04|130.34|128.14|129.96|127.76|0
1694759700000|2023-09-15 06:35:00|130.15|127.95|129.86|127.66|130.24|128.04|129.86|127.66|0
1694760000000|2023-09-15 06:40:00|129.96|127.76|129.95|127.75|130.05|127.85|129.77|127.57|0
1694760300000|2023-09-15 06:45:00|130.05|127.85|129.76|127.56|130.05|127.85|129.67|127.47|0
1694760600000|2023-09-15 06:50:00|129.81|127.61|129.95|127.75|130.24|128.04|129.67|127.47|0
1694760900000|2023-09-15 06:55:00|130.05|127.85|130.09|127.89|130.09|127.89|129.67|127.47|0
1694761200000|2023-09-15 07:00:00|130.04|127.84|130.04|127.84|130.33|128.13|129.57|127.37|0
1694761500000|2023-09-15 07:05:00|130|127.8|130.23|128.03|130.42|128.22|129.85|127.65|0
1694761800000|2023-09-15 07:10:00|130.14|127.94|130.52|128.32|130.61|128.41|129.57|127.37|0
1694762100000|2023-09-15 07:15:00|130.42|128.22|131.24|129.04|131.24|129.04|129.66|127.46|0
1694762400000|2023-09-15 07:20:00|131.23|129.03|130.37|128.17|131.23|129.03|129.42|127.22|0
1694762700000|2023-09-15 07:25:00|130.47|128.27|131.04|128.84|131.13|128.93|130.37|128.17|0
1694763000000|2023-09-15 07:30:00|131.23|129.03|131.61|129.41|131.81|129.61|130.94|128.74|0
1694763300000|2023-09-15 07:35:00|131.52|129.32|131.71|129.51|131.9|129.7|130.94|128.74|0
1694763600000|2023-09-15 07:40:00|131.8|129.6|131.22|129.02|131.8|129.6|131.03|128.83|0
1694763900000|2023-09-15 07:45:00|131.13|128.93|130.84|128.64|131.51|129.31|130.74|128.54|0
1694764200000|2023-09-15 07:50:00|130.94|128.74|131.89|129.69|132.38|130.18|130.89|128.69|0
1694764500000|2023-09-15 07:55:00|131.99|129.79|131.12|128.92|132.09|129.89|131.12|128.92|0
1694764800000|2023-09-15 08:00:00|131.03|128.83|131.7|129.5|131.99|129.79|130.93|128.73|0
1694765100000|2023-09-15 08:05:00|131.6|129.4|130.83|128.63|131.89|129.69|130.83|128.63|0
1694765400000|2023-09-15 08:10:00|130.93|128.73|131.69|129.49|131.79|129.59|130.93|128.73|0
1694765700000|2023-09-15 08:15:00|131.6|129.4|132.37|130.17|132.46|130.26|131.6|129.4|0
1694766000000|2023-09-15 08:20:00|132.46|130.26|132.17|129.97|132.46|130.26|131.69|129.49|0
1694766300000|2023-09-15 08:25:00|132.27|130.07|132.27|130.07|132.36|130.16|131.59|129.39|0
1694766600000|2023-09-15 08:30:00|132.32|130.12|131.88|129.68|132.46|130.26|131.88|129.68|0
1694766900000|2023-09-15 08:35:00|131.83|129.63|132.36|130.16|132.46|130.26|131.69|129.49|0
1694767200000|2023-09-15 08:40:00|132.31|130.11|132.26|130.06|132.46|130.26|132.07|129.87|0
1694767500000|2023-09-15 08:45:00|132.36|130.16|131.97|129.77|132.45|130.25|131.78|129.58|0
1694767800000|2023-09-15 08:50:00|132.07|129.87|132.35|130.15|132.45|130.25|131.59|129.39|0
1694768100000|2023-09-15 08:55:00|132.26|130.06|132.35|130.15|132.45|130.25|131.97|129.77|0
1694768400000|2023-09-15 09:00:00|132.26|130.06|132.06|129.86|132.55|130.35|132.06|129.86|0
1694768700000|2023-09-15 09:05:00|131.97|129.77|131.48|129.28|132.25|130.05|131.29|129.09|0
1694769000000|2023-09-15 09:10:00|131.58|129.38|132.44|130.24|132.44|130.24|131.39|129.19|0
1694769300000|2023-09-15 09:15:00|132.35|130.15|132.44|130.24|132.54|130.34|132.06|129.86|0
1694769600000|2023-09-15 09:20:00|132.35|130.15|132.06|129.86|132.44|130.24|131.86|129.66|0
1694769900000|2023-09-15 09:25:00|132.15|129.95|131.96|129.76|132.34|130.14|131.67|129.47|0
1694770200000|2023-09-15 09:30:00|132.05|129.85|131.67|129.47|132.15|129.95|131.57|129.37|0
1694770500000|2023-09-15 09:35:00|131.72|129.52|130.99|128.79|131.86|129.66|130.99|128.79|0
1694770800000|2023-09-15 09:40:00|130.9|128.7|131.38|129.18|131.38|129.18|130.9|128.7|0
1694771100000|2023-09-15 09:45:00|131.28|129.08|131.57|129.37|131.95|129.75|130.99|128.79|0
1694771400000|2023-09-15 09:50:00|131.66|129.46|131.56|129.36|132.05|129.85|131.42|129.22|0
1694771700000|2023-09-15 09:55:00|131.66|129.46|131.28|129.08|131.76|129.56|130.99|128.79|0
1694772000000|2023-09-15 10:00:00|131.37|129.17|131.66|129.46|131.75|129.55|131.18|128.98|0
1694772300000|2023-09-15 10:05:00|131.56|129.36|131.27|129.07|131.85|129.65|131.18|128.98|0
1694772600000|2023-09-15 10:10:00|131.18|128.98|130.98|128.78|131.46|129.26|130.94|128.74|0
1694772900000|2023-09-15 10:15:00|131.17|128.97|131.08|128.88|131.27|129.07|130.98|128.78|0
1694773200000|2023-09-15 10:20:00|131.17|128.97|130.88|128.68|131.27|129.07|130.88|128.68|0
1694773500000|2023-09-15 10:25:00|130.98|128.78|130.98|128.78|131.17|128.97|130.6|128.4|0
1694773800000|2023-09-15 10:30:00|131.17|128.97|131.07|128.87|131.36|129.16|130.88|128.68|0
1694774100000|2023-09-15 10:35:00|131.17|128.97|131.45|129.25|131.45|129.25|131.07|128.87|0
1694774400000|2023-09-15 10:40:00|131.26|129.06|131.26|129.06|131.45|129.25|131.16|128.96|0
1694774700000|2023-09-15 10:45:00|131.36|129.16|130.88|128.68|131.36|129.16|130.68|128.48|0
1694775000000|2023-09-15 10:50:00|130.97|128.77|131.07|128.87|131.07|128.87|130.68|128.48|0
1694775300000|2023-09-15 10:55:00|130.97|128.77|130.59|128.39|131.07|128.87|130.59|128.39|0
1694775600000|2023-09-15 11:00:00|130.78|128.58|130.68|128.48|130.97|128.77|130.59|128.39|0
1694775900000|2023-09-15 11:05:00|130.78|128.58|131.06|128.86|131.35|129.15|130.68|128.48|0
1694776200000|2023-09-15 11:10:00|131.16|128.96|131.35|129.15|131.35|129.15|130.77|128.57|0
1694776500000|2023-09-15 11:15:00|131.44|129.24|131.34|129.14|131.83|129.63|131.15|128.95|0
1694776800000|2023-09-15 11:20:00|131.39|129.19|131.73|129.53|131.82|129.62|131.15|128.95|0
1694777100000|2023-09-15 11:25:00|131.68|129.48|131.34|129.14|132.01|129.81|131.34|129.14|0
1694777400000|2023-09-15 11:30:00|131.44|129.24|131.24|129.04|131.63|129.43|131.15|128.95|0
1694777700000|2023-09-15 11:35:00|131.34|129.14|131.34|129.14|131.48|129.28|131.15|128.95|0
1694778000000|2023-09-15 11:40:00|131.24|129.04|131.62|129.42|131.62|129.42|131.24|129.04|0
1694778300000|2023-09-15 11:45:00|131.72|129.52|131.81|129.61|131.91|129.71|131.62|129.42|0
1694778600000|2023-09-15 11:50:00|131.91|129.71|132.29|130.09|132.39|130.19|131.91|129.71|0
1694778900000|2023-09-15 11:55:00|132.39|130.19|132.25|130.05|132.39|130.19|132.2|130|0
1694779200000|2023-09-15 12:00:00|132.29|130.09|131.91|129.71|132.34|130.14|131.91|129.71|0
1694779500000|2023-09-15 12:05:00|131.96|129.76|131.14|128.94|132|129.8|131.04|128.84|0
1694779800000|2023-09-15 12:10:00|131.04|128.84|131.61|129.41|131.61|129.41|130.75|128.55|0
1694780100000|2023-09-15 12:15:00|131.57|129.37|131.32|129.12|131.61|129.41|131.23|129.03|0
1694780400000|2023-09-15 12:20:00|131.42|129.22|132.57|130.37|132.77|130.57|131.32|129.12|0
1694780700000|2023-09-15 12:25:00|132.67|130.47|132.28|130.08|132.67|130.47|132.19|129.99|0
1694781000000|2023-09-15 12:30:00|132.96|130.76|133|130.8|133.05|130.85|132.23|130.03|0
1694781300000|2023-09-15 12:35:00|133.1|130.9|134.17|131.97|134.17|131.97|132.9|130.7|0
1694781600000|2023-09-15 12:40:00|134.26|132.06|133.48|131.28|134.26|132.06|133.19|130.99|0
1694781900000|2023-09-15 12:45:00|133.39|131.19|133.97|131.77|134.85|132.65|133.39|131.19|0
1694782200000|2023-09-15 12:50:00|133.87|131.67|134.85|132.65|135.44|133.24|133.87|131.67|0
1694782500000|2023-09-15 12:55:00|134.95|132.75|135.24|133.04|135.43|133.23|134.55|132.35|0
1694782800000|2023-09-15 13:00:00|135.34|133.14|134.94|132.74|135.53|133.33|134.5|132.3|0
1694783100000|2023-09-15 13:05:00|134.84|132.64|135.23|133.03|135.43|133.23|134.26|132.06|0
1694783400000|2023-09-15 13:10:00|135.33|133.13|136.62|134.42|136.72|134.52|134.75|132.55|0
1694783700000|2023-09-15 13:15:00|136.42|134.22|136.72|134.52|137.02|134.82|136.32|134.12|0
1694784000000|2023-09-15 13:20:00|136.62|134.42|136.72|134.52|136.72|134.52|136.32|134.12|0
1694784300000|2023-09-15 13:25:00|136.91|134.71|140.31|138.11|141.32|139.12|136.91|134.71|0
1694784600000|2023-09-15 13:30:00|139.6|137.4|140.41|138.21|141.52|139.32|138.9|136.7|0
1694784900000|2023-09-15 13:35:00|140.61|138.41|139.73|137.53|140.71|138.51|139.23|137.03|0
1694785200000|2023-09-15 13:40:00|139.83|137.63|141.15|138.95|141.96|139.76|139.63|137.43|0
1694785500000|2023-09-15 13:45:00|141.55|139.35|141.76|139.56|142.78|140.58|140.84|138.64|0
1694785800000|2023-09-15 13:50:00|141.65|139.45|141.45|139.25|142.57|140.37|141.35|139.15|0
1694786100000|2023-09-15 13:55:00|141.35|139.15|142.34|140.14|143.6|141.4|140.94|138.74|0
1694786400000|2023-09-15 14:00:00|141.42|139.22|141.93|139.73|142.24|140.04|140.41|138.21|0
1694786700000|2023-09-15 14:05:00|141.42|139.22|143.06|140.86|143.26|141.06|140.31|138.11|0
1694787000000|2023-09-15 14:10:00|142.85|140.65|144.49|142.29|144.6|142.4|142.24|140.04|0
1694787300000|2023-09-15 14:15:00|144.29|142.09|143.57|141.37|145.84|143.64|143.36|141.16|0
1694787600000|2023-09-15 14:20:00|143.67|141.47|143.46|141.26|144.08|141.88|142.33|140.13|0
1694787900000|2023-09-15 14:25:00|143.87|141.67|143.97|141.77|144.8|142.6|143.15|140.95|0
1694788200000|2023-09-15 14:30:00|144.18|141.98|143.15|140.95|145.21|143.01|142.94|140.74|0
1694788500000|2023-09-15 14:35:00|143.25|141.05|143.25|141.05|144.08|141.88|142.53|140.33|0
1694788800000|2023-09-15 14:40:00|143.35|141.15|144.8|142.6|145.06|142.86|143.15|140.95|0
1694789100000|2023-09-15 14:45:00|144.69|142.49|144.69|142.49|145.84|143.64|143.97|141.77|0
1694789400000|2023-09-15 14:50:00|144.8|142.6|147.4|145.2|148.46|146.26|144.8|142.6|0
1694789700000|2023-09-15 14:55:00|147.51|145.31|148.99|146.79|149.09|146.89|146.98|144.78|0
1694790000000|2023-09-15 15:00:00|149.09|146.89|149.98|147.78|150.09|147.89|146.73|144.53|0
1694790300000|2023-09-15 15:05:00|149.77|147.57|148.6|146.4|150.2|148|148.28|146.08|0
1694790600000|2023-09-15 15:10:00|148.5|146.3|148.6|146.4|148.71|146.51|147.13|144.93|0
1694790900000|2023-09-15 15:15:00|148.82|146.62|148.5|146.3|149.03|146.83|147.97|145.77|0
1694791200000|2023-09-15 15:20:00|148.6|146.4|148.28|146.08|149.13|146.93|147.75|145.55|0
1694791500000|2023-09-15 15:25:00|148.18|145.98|146.7|144.5|148.71|146.51|146.7|144.5|0
1694791800000|2023-09-15 15:30:00|147.01|144.81|147.96|145.76|148.07|145.87|146.17|143.97|0
1694792100000|2023-09-15 15:35:00|147.86|145.66|147.64|145.44|148.39|146.19|146.91|144.71|0
1694792400000|2023-09-15 15:40:00|147.75|145.55|146.17|143.97|147.75|145.55|145.85|143.65|0
1694792700000|2023-09-15 15:45:00|146.27|144.07|145.85|143.65|147.22|145.02|145.64|143.44|0
1694793000000|2023-09-15 15:50:00|145.75|143.55|146.69|144.49|146.8|144.6|145.33|143.13|0
1694793300000|2023-09-15 15:55:00|146.59|144.39|146.27|144.07|147.85|145.65|145.95|143.75|0
1694793600000|2023-09-15 16:00:00|146.16|143.96|145.74|143.54|146.69|144.49|145.64|143.44|0
1694793900000|2023-09-15 16:05:00|145.64|143.44|146.16|143.96|146.27|144.07|145.53|143.33|0
1694794200000|2023-09-15 16:10:00|146.06|143.86|146.16|143.96|147.21|145.01|145.64|143.44|0
1694794500000|2023-09-15 16:15:00|146.26|144.06|145.95|143.75|147|144.8|145.84|143.64|0
1694794800000|2023-09-15 16:20:00|145.84|143.64|145.84|143.64|146.68|144.48|145.63|143.43|0
1694795100000|2023-09-15 16:25:00|145.95|143.75|146.89|144.69|147.21|145.01|145.84|143.64|0
1694795400000|2023-09-15 16:30:00|146.99|144.79|145.94|143.74|147.42|145.22|145.84|143.64|0
1694795700000|2023-09-15 16:35:00|145.84|143.64|145.42|143.22|146.78|144.58|145.31|143.11|0
1694796000000|2023-09-15 16:40:00|145.52|143.32|145.73|143.53|146.04|143.84|145.1|142.9|0
1694796300000|2023-09-15 16:45:00|145.83|143.63|145.52|143.32|146.67|144.47|145.41|143.21|0
1694796600000|2023-09-15 16:50:00|145.41|143.21|145.73|143.53|145.73|143.53|145.2|143|0
1694796900000|2023-09-15 16:55:00|145.83|143.63|145.93|143.73|146.99|144.79|145.83|143.63|0
1694797200000|2023-09-15 17:00:00|146.04|143.84|148.46|146.26|148.46|146.26|145.93|143.73|0
1694797500000|2023-09-15 17:05:00|148.57|146.37|149.42|147.22|149.63|147.43|148.46|146.26|0
1694797800000|2023-09-15 17:10:00|149.52|147.32|150.48|148.28|151.24|149.04|149.2|147|0
1694798100000|2023-09-15 17:15:00|150.38|148.18|152.2|150|152.2|150|150.27|148.07|0
1694798400000|2023-09-15 17:20:00|152.09|149.89|153.39|151.19|153.83|151.63|152.09|149.89|0
1694798700000|2023-09-15 17:25:00|153.5|151.3|153.5|151.3|153.83|151.63|152.96|150.76|0
1694799000000|2023-09-15 17:30:00|153.82|151.62|153.28|151.08|155.35|153.15|152.95|150.75|0
1694799300000|2023-09-15 17:35:00|153.17|150.97|151.66|149.46|153.39|151.19|151.66|149.46|0
1694799600000|2023-09-15 17:40:00|151.55|149.35|150.69|148.49|152.3|150.1|150.26|148.06|0
1694799900000|2023-09-15 17:45:00|150.58|148.38|151.01|148.81|151.55|149.35|150.26|148.06|0
1694800200000|2023-09-15 17:50:00|151.12|148.92|151.11|148.91|151.65|149.45|150.47|148.27|0
1694800500000|2023-09-15 17:55:00|151.22|149.02|151.11|148.91|151.65|149.45|151.01|148.81|0
1694800800000|2023-09-15 18:00:00|151.33|149.13|152.08|149.88|152.84|150.64|151.33|149.13|0
1694801100000|2023-09-15 18:05:00|151.97|149.77|153.05|150.85|153.16|150.96|151.76|149.56|0
1694801400000|2023-09-15 18:10:00|153.38|151.18|153.7|151.5|153.7|151.5|152.08|149.88|0
1694801700000|2023-09-15 18:15:00|153.81|151.61|153.26|151.06|154.03|151.83|152.83|150.63|0
1694802000000|2023-09-15 18:20:00|153.37|151.17|154.02|151.82|154.02|151.82|152.94|150.74|0
1694802300000|2023-09-15 18:25:00|154.13|151.93|154.13|151.93|154.57|152.37|153.26|151.06|0
1694802600000|2023-09-15 18:30:00|154.24|152.04|153.37|151.17|154.46|152.26|153.15|150.95|0
1694802900000|2023-09-15 18:35:00|153.26|151.06|152.39|150.19|153.48|151.28|151.96|149.76|0
1694803200000|2023-09-15 18:40:00|152.28|150.08|152.5|150.3|152.93|150.73|152.07|149.87|0
1694803500000|2023-09-15 18:45:00|152.61|150.41|151.74|149.54|152.82|150.62|151.74|149.54|0
1694803800000|2023-09-15 18:50:00|151.63|149.43|153.14|150.94|153.69|151.49|151.63|149.43|0
1694804100000|2023-09-15 18:55:00|153.04|150.84|151.41|149.21|153.14|150.94|151.41|149.21|0
1694804400000|2023-09-15 19:00:00|151.52|149.32|153.14|150.94|153.58|151.38|151.52|149.32|0
1694804700000|2023-09-15 19:05:00|153.25|151.05|153.36|151.16|154.12|151.92|152.92|150.72|0
1694805000000|2023-09-15 19:10:00|153.25|151.05|152.49|150.29|153.46|151.26|152.38|150.18|0
1694805300000|2023-09-15 19:15:00|152.6|150.4|151.84|149.64|152.7|150.5|151.41|149.21|0
1694805600000|2023-09-15 19:20:00|151.73|149.53|152.92|150.72|153.03|150.83|151.73|149.53|0
1694805900000|2023-09-15 19:25:00|152.7|150.5|152.16|149.96|153.24|151.04|151.73|149.53|0
1694806200000|2023-09-15 19:30:00|152.27|150.07|152.81|150.61|153.02|150.82|151.08|148.88|0
1694806500000|2023-09-15 19:35:00|152.7|150.5|154.43|152.23|154.87|152.67|152.48|150.28|0
1694806800000|2023-09-15 19:40:00|154.65|152.45|154.76|152.56|154.76|152.56|153.67|151.47|0
1694807100000|2023-09-15 19:45:00|154.65|152.45|154.54|152.34|155.2|153|153.45|151.25|0
1694807400000|2023-09-15 19:50:00|154.76|152.56|154.21|152.01|155.2|153|153.23|151.03|0
1694807700000|2023-09-15 19:55:00|153.78|151.58|153.99|151.79|155.09|152.89|153.23|151.03|0
1694808000000|2023-09-15 20:00:00|153.45|151.25|154.32|152.12|154.43|152.23|152.58|150.38|0
1694808300000|2023-09-15 20:05:00|154.43|152.23|153.77|151.57|154.43|152.23|153.45|151.25|0
1694808600000|2023-09-15 20:10:00|153.44|151.24|152.25|150.05|153.44|151.24|152.14|149.94|0
1694999700000|2023-09-18 01:15:00|152.58|150.38|152.79|150.59|153.01|150.81|152.58|150.38|0
1695000000000|2023-09-18 01:20:00|152.68|150.48|152.79|150.59|153.22|151.02|152.57|150.37|0
1695000300000|2023-09-18 01:25:00|152.85|150.65|152.9|150.7|153.11|150.91|152.79|150.59|0
1695000600000|2023-09-18 01:30:00|152.68|150.48|153.22|151.02|153.54|151.34|152.68|150.48|0
1695000900000|2023-09-18 01:35:00|153.33|151.13|152.46|150.26|153.54|151.34|152.46|150.26|0
1695001200000|2023-09-18 01:40:00|152.57|150.37|152.78|150.58|153.11|150.91|152.35|150.15|0
1695001500000|2023-09-18 01:45:00|152.67|150.47|152.89|150.69|153.11|150.91|152.67|150.47|0
1695001800000|2023-09-18 01:50:00|152.78|150.58|153.1|150.9|153.21|151.01|152.78|150.58|0
1695002100000|2023-09-18 01:55:00|153.21|151.01|153.21|151.01|153.53|151.33|152.99|150.79|0
1695002400000|2023-09-18 02:00:00|153.1|150.9|152.78|150.58|153.21|151.01|152.56|150.36|0
1695002700000|2023-09-18 02:05:00|152.88|150.68|152.56|150.36|152.88|150.68|152.45|150.25|0
1695003000000|2023-09-18 02:10:00|152.45|150.25|152.66|150.46|152.77|150.57|152.45|150.25|0
1695003300000|2023-09-18 02:15:00|152.56|150.36|152.77|150.57|152.88|150.68|152.45|150.25|0
1695003600000|2023-09-18 02:20:00|152.66|150.46|152.5|150.3|152.99|150.79|152.5|150.3|0
1695003900000|2023-09-18 02:25:00|152.55|150.35|152.44|150.24|152.66|150.46|152.34|150.14|0
1695004200000|2023-09-18 02:30:00|152.55|150.35|152.77|150.57|152.77|150.57|152.44|150.24|0
1695004500000|2023-09-18 02:35:00|152.66|150.46|152.33|150.13|152.77|150.57|152.22|150.02|0
1695004800000|2023-09-18 02:40:00|152.44|150.24|152.98|150.78|153.19|150.99|152.33|150.13|0
1695005100000|2023-09-18 02:45:00|153.09|150.89|152.76|150.56|153.09|150.89|152.76|150.56|0
1695005400000|2023-09-18 02:50:00|152.65|150.45|152.87|150.67|152.97|150.77|152.65|150.45|0
1695005700000|2023-09-18 02:55:00|152.97|150.77|152.76|150.56|152.97|150.77|152.65|150.45|0
1695006000000|2023-09-18 03:00:00|152.65|150.45|152.54|150.34|152.65|150.45|152.43|150.23|0
1695006300000|2023-09-18 03:05:00|152.65|150.45|152.86|150.66|152.86|150.66|152.54|150.34|0
1695006600000|2023-09-18 03:10:00|152.75|150.55|152.43|150.23|152.75|150.55|152.21|150.01|0
1695006900000|2023-09-18 03:15:00|152.38|150.18|152.32|150.12|152.43|150.23|152.21|150.01|0
1695007200000|2023-09-18 03:20:00|152.21|150.01|152.42|150.22|152.43|150.23|152.21|150.01|0
1695007500000|2023-09-18 03:25:00|152.53|150.33|152.64|150.44|152.64|150.44|152.53|150.33|0
1695007800000|2023-09-18 03:30:00|152.53|150.33|152.74|150.54|152.85|150.65|152.53|150.33|0
1695008100000|2023-09-18 03:35:00|152.64|150.44|152.53|150.33|152.64|150.44|152.42|150.22|0
1695008400000|2023-09-18 03:40:00|152.42|150.22|152.42|150.22|152.47|150.27|152.2|150|0
1695008700000|2023-09-18 03:45:00|152.37|150.17|152.31|150.11|152.42|150.22|152.31|150.11|0
1695009000000|2023-09-18 03:50:00|152.2|150|152.2|150|152.42|150.22|152.09|149.89|0
1695009300000|2023-09-18 03:55:00|152.09|149.89|152.2|150|152.2|150|152.09|149.89|0
1695009600000|2023-09-18 04:00:00|152.31|150.11|152.09|149.89|152.31|150.11|152.09|149.89|0
1695009900000|2023-09-18 04:05:00|152.2|150|151.98|149.78|152.2|150|151.98|149.78|0
1695010200000|2023-09-18 04:10:00|152.09|149.89|151.98|149.78|152.09|149.89|151.98|149.78|0
1695010500000|2023-09-18 04:15:00|152.08|149.88|151.98|149.78|152.08|149.88|151.98|149.78|0
1695010800000|2023-09-18 04:20:00|151.97|149.77|152.08|149.88|152.08|149.88|151.97|149.77|0
1695011100000|2023-09-18 04:25:00|151.97|149.77|152.58|150.38|152.8|150.6|151.97|149.77|0
1695011400000|2023-09-18 04:30:00|152.47|150.27|152.58|150.38|152.69|150.49|152.26|150.06|0
1695011700000|2023-09-18 04:35:00|152.69|150.49|152.79|150.59|152.79|150.59|152.69|150.49|0
1695012000000|2023-09-18 04:40:00|152.85|150.65|152.9|150.7|152.9|150.7|152.79|150.59|0
1695012300000|2023-09-18 04:45:00|152.79|150.59|152.9|150.7|152.9|150.7|152.79|150.59|0
1695012600000|2023-09-18 04:50:00|152.79|150.59|152.79|150.59|152.9|150.7|152.79|150.59|0
1695012900000|2023-09-18 04:55:00|152.9|150.7|152.89|150.69|152.9|150.7|152.79|150.59|0
1695013200000|2023-09-18 05:00:00|153|150.8|152.68|150.48|153|150.8|152.57|150.37|0
1695013500000|2023-09-18 05:05:00|152.57|150.37|152.57|150.37|152.68|150.48|152.46|150.26|0
1695013800000|2023-09-18 05:10:00|152.68|150.48|153|150.8|153|150.8|152.57|150.37|0
1695014100000|2023-09-18 05:15:00|152.89|150.69|152.67|150.47|153|150.8|152.56|150.36|0
1695014400000|2023-09-18 05:20:00|152.78|150.58|152.89|150.69|152.89|150.69|152.78|150.58|0
1695014700000|2023-09-18 05:25:00|152.99|150.79|153.1|150.9|153.1|150.9|152.99|150.79|0
1695015000000|2023-09-18 05:30:00|152.99|150.79|152.67|150.47|152.99|150.79|152.56|150.36|0
1695015300000|2023-09-18 05:35:00|152.56|150.36|152.45|150.25|152.77|150.57|152.45|150.25|0
1695015600000|2023-09-18 05:40:00|152.56|150.36|153.31|151.11|153.42|151.22|152.56|150.36|0
1695015900000|2023-09-18 05:45:00|153.42|151.22|153.2|151|153.63|151.43|153.09|150.89|0
1695016200000|2023-09-18 05:50:00|153.09|150.89|153.09|150.89|153.42|151.22|152.98|150.78|0
1695016500000|2023-09-18 05:55:00|153.2|151|153.31|151.11|153.41|151.21|153.09|150.89|0
1695016800000|2023-09-18 06:00:00|153.2|151|153.52|151.32|153.74|151.54|153.09|150.89|0
1695017100000|2023-09-18 06:05:00|153.63|151.43|153.09|150.89|153.63|151.43|153.09|150.89|0
1695017400000|2023-09-18 06:10:00|152.98|150.78|152.71|150.51|152.98|150.78|152.55|150.35|0
1695017700000|2023-09-18 06:15:00|152.65|150.45|152.87|150.67|152.87|150.67|152.54|150.34|0
1695018000000|2023-09-18 06:20:00|152.76|150.56|152.87|150.67|152.97|150.77|152.54|150.34|0
1695018300000|2023-09-18 06:25:00|152.81|150.61|153.08|150.88|153.08|150.88|152.65|150.45|0
1695018600000|2023-09-18 06:30:00|152.97|150.77|153.94|151.74|153.94|151.74|152.97|150.77|0
1695018900000|2023-09-18 06:35:00|154.05|151.85|153.4|151.2|154.48|152.28|153.29|151.09|0
1695019200000|2023-09-18 06:40:00|153.51|151.31|153.51|151.31|153.72|151.52|153.4|151.2|0
1695019500000|2023-09-18 06:45:00|153.61|151.41|153.29|151.09|153.61|151.41|153.18|150.98|0
1695019800000|2023-09-18 06:50:00|153.34|151.14|152.75|150.55|153.34|151.14|152.75|150.55|0
1695020100000|2023-09-18 06:55:00|152.85|150.65|153.18|150.98|153.39|151.19|152.75|150.55|0
1695020400000|2023-09-18 07:00:00|153.28|151.08|152.42|150.22|153.28|151.08|152.1|149.9|0
1695020700000|2023-09-18 07:05:00|152.31|150.11|153.28|151.08|153.61|151.41|152.21|150.01|0
1695021000000|2023-09-18 07:10:00|153.5|151.3|153.6|151.4|153.93|151.73|153.28|151.08|0
1695021300000|2023-09-18 07:15:00|153.5|151.3|154.25|152.05|154.58|152.38|153.5|151.3|0
1695021600000|2023-09-18 07:20:00|154.14|151.94|153.38|151.18|154.25|152.05|153.28|151.08|0
1695021900000|2023-09-18 07:25:00|153.28|151.08|153.06|150.86|153.82|151.62|153.06|150.86|0
1695022200000|2023-09-18 07:30:00|152.95|150.75|151.34|149.14|152.95|150.75|151.23|149.03|0
1695022500000|2023-09-18 07:35:00|151.45|149.25|152.41|150.21|152.52|150.32|151.44|149.24|0
1695022800000|2023-09-18 07:40:00|152.3|150.1|152.46|150.26|152.62|150.42|152.14|149.94|0
1695023100000|2023-09-18 07:45:00|152.41|150.21|151.65|149.45|152.41|150.21|151.55|149.35|0
1695023400000|2023-09-18 07:50:00|151.55|149.35|152.19|149.99|152.51|150.31|151.33|149.13|0
1695023700000|2023-09-18 07:55:00|152.3|150.1|151.97|149.77|152.51|150.31|151.65|149.45|0
1695024000000|2023-09-18 08:00:00|152.08|149.88|152.51|150.31|152.72|150.52|151.87|149.67|0
1695024300000|2023-09-18 08:05:00|152.29|150.09|152.18|149.98|152.83|150.63|152.08|149.88|0
1695024600000|2023-09-18 08:10:00|152.24|150.04|152.18|149.98|152.61|150.41|151.86|149.66|0
1695024900000|2023-09-18 08:15:00|152.07|149.87|152.93|150.73|152.93|150.73|151.97|149.77|0
1695025200000|2023-09-18 08:20:00|153.04|150.84|152.93|150.73|153.04|150.84|152.61|150.41|0
1695025500000|2023-09-18 08:25:00|152.82|150.62|153.15|150.95|153.25|151.05|152.72|150.52|0
1695025800000|2023-09-18 08:30:00|153.25|151.05|152.61|150.41|153.25|151.05|152.28|150.08|0
1695026100000|2023-09-18 08:35:00|152.71|150.51|151.96|149.76|152.82|150.62|151.96|149.76|0
1695026400000|2023-09-18 08:40:00|151.74|149.54|152.71|150.51|152.82|150.62|151.64|149.44|0
1695026700000|2023-09-18 08:45:00|152.6|150.4|152.71|150.51|153.03|150.83|152.6|150.4|0
1695027000000|2023-09-18 08:50:00|152.6|150.4|152.38|150.18|152.6|150.4|152.28|150.08|0
1695027300000|2023-09-18 08:55:00|152.49|150.29|153.14|150.94|153.24|151.04|152.49|150.29|0
1695027600000|2023-09-18 09:00:00|153.03|150.83|153.13|150.93|153.24|151.04|152.6|150.4|0
1695027900000|2023-09-18 09:05:00|153.03|150.83|152.27|150.07|153.13|150.93|152.27|150.07|0
1695028200000|2023-09-18 09:10:00|152.38|150.18|152.91|150.71|153.13|150.93|152.11|149.91|0
1695028500000|2023-09-18 09:15:00|153.02|150.82|152.91|150.71|153.24|151.04|152.81|150.61|0
1695028800000|2023-09-18 09:20:00|153.02|150.82|153.56|151.36|153.78|151.58|152.91|150.71|0
1695029100000|2023-09-18 09:25:00|153.67|151.47|153.56|151.36|153.78|151.58|153.56|151.36|0
1695029400000|2023-09-18 09:30:00|153.61|151.41|153.56|151.36|153.88|151.68|153.23|151.03|0
1695029700000|2023-09-18 09:35:00|153.45|151.25|153.99|151.79|153.99|151.79|153.45|151.25|0
1695030000000|2023-09-18 09:40:00|153.88|151.68|153.88|151.68|153.99|151.79|153.55|151.35|0
1695030300000|2023-09-18 09:45:00|153.77|151.57|153.12|150.92|153.77|151.57|153.12|150.92|0
1695030600000|2023-09-18 09:50:00|153.23|151.03|153.33|151.13|153.66|151.46|153.12|150.92|0
1695030900000|2023-09-18 09:55:00|153.44|151.24|153.44|151.24|153.55|151.35|153.33|151.13|0
1695031200000|2023-09-18 10:00:00|153.33|151.13|153.44|151.24|153.66|151.46|152.9|150.7|0
1695031500000|2023-09-18 10:05:00|153.55|151.35|153.87|151.67|153.98|151.78|153.33|151.13|0
1695031800000|2023-09-18 10:10:00|153.98|151.78|154.3|152.1|154.3|152.1|153.87|151.67|0
1695032100000|2023-09-18 10:15:00|154.41|152.21|153.87|151.67|154.41|152.21|153.76|151.56|0
1695032400000|2023-09-18 10:20:00|153.86|151.66|153.21|151.01|153.97|151.77|153.21|151.01|0
1695032700000|2023-09-18 10:25:00|153.11|150.91|153|150.8|153.21|151.01|152.89|150.69|0
1695033000000|2023-09-18 10:30:00|153.1|150.9|152.56|150.36|153.21|151.01|152.56|150.36|0
1695033300000|2023-09-18 10:35:00|152.46|150.26|153.1|150.9|153.43|151.23|152.46|150.26|0
1695033600000|2023-09-18 10:40:00|153.21|151.01|153.5|151.3|153.91|151.71|152.66|150.46|0
1695033900000|2023-09-18 10:45:00|153.39|151.19|153.28|151.08|153.5|151.3|153.07|150.87|0
1695034200000|2023-09-18 10:50:00|153.17|150.97|152.85|150.65|153.28|151.08|152.31|150.11|0
1695034500000|2023-09-18 10:55:00|152.96|150.76|152.96|150.76|153.39|151.19|152.74|150.54|0
1695034800000|2023-09-18 11:00:00|152.85|150.65|153.17|150.97|153.23|151.03|152.63|150.43|0
1695035100000|2023-09-18 11:05:00|153.28|151.08|154.03|151.83|154.14|151.94|153.28|151.08|0
1695035400000|2023-09-18 11:10:00|154.14|151.94|154.14|151.94|154.36|152.16|153.82|151.62|0
1695035700000|2023-09-18 11:15:00|154.25|152.05|153.81|151.61|154.25|152.05|153.71|151.51|0
1695036000000|2023-09-18 11:20:00|153.92|151.72|154.68|152.48|154.79|152.59|153.81|151.61|0
1695036300000|2023-09-18 11:25:00|154.79|152.59|154.9|152.7|154.9|152.7|154.46|152.26|0
1695036600000|2023-09-18 11:30:00|155|152.8|156.42|154.22|156.53|154.33|154.89|152.69|0
1695036900000|2023-09-18 11:35:00|156.53|154.33|157.74|155.54|157.74|155.54|156.31|154.11|0
1695037200000|2023-09-18 11:40:00|157.85|155.65|158.18|155.98|158.62|156.42|157.41|155.21|0
1695037500000|2023-09-18 11:45:00|158.29|156.09|159.4|157.2|159.4|157.2|158.07|155.87|0
1695037800000|2023-09-18 11:50:00|159.51|157.31|159.28|157.08|159.84|157.64|159.06|156.86|0
1695038100000|2023-09-18 11:55:00|159.06|156.86|158.62|156.42|159.17|156.97|158.4|156.2|0
1695038400000|2023-09-18 12:00:00|158.73|156.53|157.51|155.31|158.73|156.53|157.18|154.98|0
1695038700000|2023-09-18 12:05:00|157.4|155.2|158.5|156.3|159.39|157.19|157.4|155.2|0
1695039000000|2023-09-18 12:10:00|158.61|156.41|158.39|156.19|159.06|156.86|157.84|155.64|0
1695039300000|2023-09-18 12:15:00|158.28|156.08|157.28|155.08|158.28|156.08|156.3|154.1|0
1695039600000|2023-09-18 12:20:00|157.39|155.19|157.61|155.41|157.72|155.52|156.84|154.64|0
1695039900000|2023-09-18 12:25:00|157.39|155.19|157.61|155.41|157.72|155.52|157.17|154.97|0
1695040200000|2023-09-18 12:30:00|157.5|155.3|157.72|155.52|158.05|155.85|157.28|155.08|0
1695040500000|2023-09-18 12:35:00|157.6|155.4|157.05|154.85|158.05|155.85|156.5|154.3|0
1695040800000|2023-09-18 12:40:00|156.94|154.74|157.49|155.29|157.93|155.73|156.72|154.52|0
1695041100000|2023-09-18 12:45:00|157.71|155.51|156.39|154.19|157.71|155.51|156.06|153.86|0
1695041400000|2023-09-18 12:50:00|156.5|154.3|157.82|155.62|157.93|155.73|156.28|154.08|0
1695041700000|2023-09-18 12:55:00|157.93|155.73|156.83|154.63|157.93|155.73|156.83|154.63|0
1695042000000|2023-09-18 13:00:00|156.72|154.52|157.93|155.73|157.93|155.73|156.72|154.52|0
1695042300000|2023-09-18 13:05:00|157.82|155.62|159.03|156.83|159.14|156.94|157.15|154.95|0
1695042600000|2023-09-18 13:10:00|158.92|156.72|157.59|155.39|158.92|156.72|157.48|155.28|0
1695042900000|2023-09-18 13:15:00|157.48|155.28|156.49|154.29|157.48|155.28|156.27|154.07|0
1695043200000|2023-09-18 13:20:00|156.6|154.4|156.38|154.18|156.6|154.4|155.83|153.63|0
1695043500000|2023-09-18 13:25:00|156.49|154.29|157.37|155.17|157.59|155.39|156.38|154.18|0
1695043800000|2023-09-18 13:30:00|157.15|154.95|155.39|153.19|158.25|156.05|155.06|152.86|0
1695044100000|2023-09-18 13:35:00|154.96|152.76|155.39|153.19|155.61|153.41|153.87|151.67|0
1695044400000|2023-09-18 13:40:00|154.74|152.54|157.8|155.6|158.91|156.71|154.52|152.32|0
1695044700000|2023-09-18 13:45:00|157.69|155.49|158.24|156.04|159.02|156.82|157.14|154.94|0
1695045000000|2023-09-18 13:50:00|158.13|155.93|157.14|154.94|158.68|156.48|155.71|153.51|0
1695045300000|2023-09-18 13:55:00|157.47|155.27|156.92|154.72|158.24|156.04|156.81|154.61|0
1695045600000|2023-09-18 14:00:00|157.14|154.94|156.91|154.71|157.58|155.38|155.71|153.51|0
1695045900000|2023-09-18 14:05:00|157.13|154.93|155.93|153.73|158.35|156.15|155.93|153.73|0
1695046200000|2023-09-18 14:10:00|155.71|153.51|155.49|153.29|156.25|154.05|153.96|151.76|0
1695046500000|2023-09-18 14:15:00|155.71|153.51|154.35|152.15|156.04|153.84|153.81|151.61|0
1695046800000|2023-09-18 14:20:00|154.24|152.04|154.24|152.04|154.89|152.69|153.26|151.06|0
1695047100000|2023-09-18 14:25:00|154.13|151.93|154.78|152.58|155|152.8|153.48|151.28|0
1695047400000|2023-09-18 14:30:00|154.89|152.69|154.24|152.04|155|152.8|153.59|151.39|0
1695047700000|2023-09-18 14:35:00|154.13|151.93|155.54|153.34|156.2|154|153.04|150.84|0
1695048000000|2023-09-18 14:40:00|155.43|153.23|153.68|151.48|156.2|154|153.68|151.48|0
1695048300000|2023-09-18 14:45:00|153.57|151.37|153.6|151.4|154.34|152.14|152.87|150.67|0
1695048600000|2023-09-18 14:50:00|153.71|151.51|153.82|151.62|154.58|152.38|153.28|151.08|0
1695048900000|2023-09-18 14:55:00|153.71|151.51|152.84|150.64|153.82|151.62|152.08|149.88|0
1695049200000|2023-09-18 15:00:00|152.95|150.75|152.95|150.75|153.38|151.18|152.19|149.99|0
1695049500000|2023-09-18 15:05:00|153.06|150.86|153.92|151.72|153.92|151.72|152.73|150.53|0
1695049800000|2023-09-18 15:10:00|153.81|151.61|153.81|151.61|154.58|152.38|153.6|151.4|0
1695050100000|2023-09-18 15:15:00|153.92|151.72|152.29|150.09|154.03|151.83|152.08|149.88|0
1695050400000|2023-09-18 15:20:00|152.18|149.98|151.64|149.44|152.72|150.52|151.64|149.44|0
1695050700000|2023-09-18 15:25:00|151.75|149.55|151.21|149.01|151.97|149.77|151.21|149.01|0
1695051000000|2023-09-18 15:30:00|151.1|148.9|149.92|147.72|151.21|149.01|149.18|146.98|0
1695051300000|2023-09-18 15:35:00|150.03|147.83|150.13|147.93|150.56|148.36|149.71|147.51|0
1695051600000|2023-09-18 15:40:00|150.03|147.83|148.75|146.55|150.03|147.83|148.11|145.91|0
1695051900000|2023-09-18 15:45:00|148.64|146.44|149.06|146.86|149.28|147.08|148.43|146.23|0
1695052200000|2023-09-18 15:50:00|148.96|146.76|148.42|146.22|149.06|146.86|148.21|146.01|0
1695052500000|2023-09-18 15:55:00|148.32|146.12|148.63|146.43|149.06|146.86|148.1|145.9|0
1695052800000|2023-09-18 16:00:00|148.53|146.33|148.53|146.33|148.85|146.65|148.31|146.11|0
1695053100000|2023-09-18 16:05:00|148.63|146.43|149.59|147.39|149.8|147.6|148.63|146.43|0
1695053400000|2023-09-18 16:10:00|149.7|147.5|149.8|147.6|150.12|147.92|149.59|147.39|0
1695053700000|2023-09-18 16:15:00|149.69|147.49|148.84|146.64|150.12|147.92|148.84|146.64|0
1695054000000|2023-09-18 16:20:00|148.95|146.75|148.84|146.64|149.37|147.17|148.52|146.32|0
1695054300000|2023-09-18 16:25:00|148.73|146.53|148.62|146.42|148.94|146.74|148.09|145.89|0
1695054600000|2023-09-18 16:30:00|148.41|146.21|147.88|145.68|148.41|146.21|147.25|145.05|0
1695054900000|2023-09-18 16:35:00|147.77|145.57|148.09|145.89|148.2|146|147.46|145.26|0
1695055200000|2023-09-18 16:40:00|147.98|145.78|148.62|146.42|148.62|146.42|147.77|145.57|0
1695055500000|2023-09-18 16:45:00|148.51|146.31|147.87|145.67|148.83|146.63|147.77|145.57|0
1695055800000|2023-09-18 16:50:00|147.77|145.57|148.83|146.63|148.83|146.63|147.77|145.57|0
1695056100000|2023-09-18 16:55:00|148.72|146.52|149.36|147.16|149.36|147.16|148.61|146.41|0
1695056400000|2023-09-18 17:00:00|149.25|147.05|148.93|146.73|149.36|147.16|148.19|145.99|0
1695056700000|2023-09-18 17:05:00|148.82|146.62|149.78|147.58|149.78|147.58|148.82|146.62|0
1695057000000|2023-09-18 17:10:00|149.68|147.48|149.67|147.47|150.1|147.9|149.46|147.26|0
1695057300000|2023-09-18 17:15:00|149.78|147.58|150.21|148.01|150.64|148.44|149.67|147.47|0
1695057600000|2023-09-18 17:20:00|150.31|148.11|149.14|146.94|150.31|148.11|148.92|146.72|0
1695057900000|2023-09-18 17:25:00|149.03|146.83|149.46|147.26|149.46|147.26|148.5|146.3|0
1695058200000|2023-09-18 17:30:00|149.24|147.04|148.18|145.98|149.45|147.25|148.18|145.98|0
1695058500000|2023-09-18 17:35:00|148.28|146.08|148.81|146.61|148.81|146.61|148.07|145.87|0
1695058800000|2023-09-18 17:40:00|148.92|146.72|147.54|145.34|149.63|147.43|147.43|145.23|0
1695059100000|2023-09-18 17:45:00|147.43|145.23|147.43|145.23|147.86|145.66|147.11|144.91|0
1695059400000|2023-09-18 17:50:00|147.54|145.34|148.07|145.87|148.18|145.98|147.01|144.81|0
1695059700000|2023-09-18 17:55:00|148.18|145.98|148.18|145.98|148.18|145.98|147.75|145.55|0
1695060000000|2023-09-18 18:00:00|148.07|145.87|147.85|145.65|148.39|146.19|147.53|145.33|0
1695060300000|2023-09-18 18:05:00|147.96|145.76|148.17|145.97|148.28|146.08|147.64|145.44|0
1695060600000|2023-09-18 18:10:00|148.07|145.87|147.85|145.65|148.6|146.4|147.85|145.65|0
1695060900000|2023-09-18 18:15:00|147.74|145.54|148.38|146.18|148.38|146.18|147.32|145.12|0
1695061200000|2023-09-18 18:20:00|148.28|146.08|148.7|146.5|148.7|146.5|147.96|145.76|0
1695061500000|2023-09-18 18:25:00|148.81|146.61|149.13|146.93|149.35|147.15|148.54|146.34|0
1695061800000|2023-09-18 18:30:00|149.02|146.82|148.49|146.29|149.34|147.14|148.27|146.07|0
1695062100000|2023-09-18 18:35:00|148.48|146.28|149.02|146.82|149.02|146.82|148.06|145.86|0
1695062400000|2023-09-18 18:40:00|149.13|146.93|148.91|146.71|149.23|147.03|148.59|146.39|0
1695062700000|2023-09-18 18:45:00|148.7|146.5|149.66|147.46|149.66|147.46|148.59|146.39|0
1695063000000|2023-09-18 18:50:00|149.55|147.35|152.37|150.17|152.81|150.61|149.55|147.35|0
1695063300000|2023-09-18 18:55:00|152.48|150.28|151.5|149.3|153.02|150.82|151.17|148.97|0
1695063600000|2023-09-18 19:00:00|151.6|149.4|151.71|149.51|152.47|150.27|151.5|149.3|0
1695063900000|2023-09-18 19:05:00|151.6|149.4|151.06|148.86|151.93|149.73|150.73|148.53|0
1695064200000|2023-09-18 19:10:00|150.95|148.75|151.22|149.02|151.71|149.51|150.84|148.64|0
1695064500000|2023-09-18 19:15:00|151.06|148.86|151.38|149.18|151.82|149.62|150.84|148.64|0
1695064800000|2023-09-18 19:20:00|151.49|149.29|152.69|150.49|152.9|150.7|151.49|149.29|0
1695065100000|2023-09-18 19:25:00|152.79|150.59|151.59|149.39|152.79|150.59|151.59|149.39|0
1695065400000|2023-09-18 19:30:00|151.7|149.5|152.79|150.59|152.9|150.7|151.7|149.5|0
1695065700000|2023-09-18 19:35:00|152.9|150.7|152.9|150.7|153.01|150.81|152.57|150.37|0
1695066000000|2023-09-18 19:40:00|153.01|150.81|152.79|150.59|153.01|150.81|151.92|149.72|0
1695066300000|2023-09-18 19:45:00|153.01|150.81|152.57|150.37|153.12|150.92|151.91|149.71|0
1695066600000|2023-09-18 19:50:00|152.46|150.26|152.46|150.26|152.79|150.59|151.8|149.6|0
1695066900000|2023-09-18 19:55:00|152.35|150.15|149.87|147.67|152.35|150.15|149.55|147.35|0
1695067200000|2023-09-18 20:00:00|149.65|147.45|151.34|149.14|151.34|149.14|149.65|147.45|0
1695067500000|2023-09-18 20:05:00|151.23|149.03|150.8|148.6|151.23|149.03|150.8|148.6|0
1695067800000|2023-09-18 20:10:00|150.69|148.49|150.25|148.05|150.69|148.49|150.04|147.84|0
1695068100000|2023-09-18 20:15:00|150.57|148.17|150.68|148.28|150.68|148.28|150.46|148.06|0
1695068400000|2023-09-18 20:20:00|150.78|148.38|150.13|147.73|150.78|148.38|150.13|147.73|0
1695068700000|2023-09-18 20:25:00|150.24|147.84|150.24|147.84|150.35|147.95|150.24|147.84|0
1695069000000|2023-09-18 20:30:00|150.35|147.95|150.35|147.95|150.46|148.06|150.35|147.95|0
1695069300000|2023-09-18 20:35:00|150.45|148.05|150.45|148.05|150.45|148.05|150.35|147.95|0
1695069600000|2023-09-18 20:40:00|150.35|147.95|150.56|148.16|150.56|148.16|150.34|147.94|0
1695069900000|2023-09-18 20:45:00|150.51|148.11|150.56|148.16|150.78|148.38|150.51|148.11|0
1695070200000|2023-09-18 20:50:00|150.67|148.27|150.56|148.16|150.72|148.32|150.56|148.16|0
1695070500000|2023-09-18 20:55:00|150.66|148.26|150.84|148.44|150.84|148.44|150.45|148.05|0
1695070800000|2023-09-18 21:00:00|150.83|148.43|150.97|148.57|151.09|148.69|150.83|148.43|0
1695071100000|2023-09-18 21:05:00|151.12|148.72|151.02|148.62|151.13|148.73|151|148.6|0
1695071400000|2023-09-18 21:10:00|151|148.6|150.92|148.52|151.02|148.62|150.9|148.5|0
1695071700000|2023-09-18 21:15:00|150.93|148.53|150.92|148.52|150.93|148.53|150.92|148.52|0
1695072000000|2023-09-18 21:20:00|150.93|148.53|150.92|148.52|150.98|148.58|150.9|148.5|0
1695072300000|2023-09-18 21:25:00|150.9|148.5|151.14|148.74|151.14|148.74|150.88|148.48|0
1695072600000|2023-09-18 21:30:00|151.01|148.61|150.85|148.45|151.01|148.61|150.8|148.4|0
1695072900000|2023-09-18 21:35:00|150.83|148.43|150.79|148.39|150.83|148.43|150.79|148.39|0
1695073200000|2023-09-18 21:40:00|150.8|148.4|150.83|148.43|150.83|148.43|150.79|148.39|0
1695073500000|2023-09-18 21:45:00|150.79|148.39|150.74|148.34|150.79|148.39|150.74|148.34|0
1695073800000|2023-09-18 21:50:00|150.72|148.32|150.77|148.37|150.78|148.38|150.7|148.3|0
1695074100000|2023-09-18 21:55:00|150.76|148.36|150.78|148.38|150.84|148.44|150.7|148.3|0
1695074400000|2023-09-18 22:00:00|150.48|148.08|150.21|147.81|150.75|148.35|150.21|147.81|0
1695074700000|2023-09-18 22:05:00|150.32|147.92|150.42|148.02|150.42|148.02|150.32|147.92|0
1695075000000|2023-09-18 22:10:00|150.37|147.97|149.99|147.59|150.42|148.02|149.88|147.48|0
1695075300000|2023-09-18 22:15:00|150.1|147.7|149.94|147.54|150.1|147.7|149.77|147.37|0
1695075600000|2023-09-18 22:20:00|149.99|147.59|149.88|147.48|149.99|147.59|149.77|147.37|0
1695075900000|2023-09-18 22:25:00|149.77|147.37|149.77|147.37|149.88|147.48|149.77|147.37|0
1695076200000|2023-09-18 22:30:00|149.88|147.48|149.98|147.58|150.09|147.69|149.88|147.48|0
1695076500000|2023-09-18 22:35:00|150.09|147.69|149.98|147.58|150.09|147.69|149.98|147.58|0
1695076800000|2023-09-18 22:40:00|150.09|147.69|150.09|147.69|150.09|147.69|149.98|147.58|0
1695077100000|2023-09-18 22:45:00|149.98|147.58|149.98|147.58|150.09|147.69|149.98|147.58|0
1695077400000|2023-09-18 22:50:00|150.09|147.69|150.08|147.68|150.19|147.79|149.98|147.58|0
1695077700000|2023-09-18 22:55:00|149.87|147.47|149.97|147.57|149.98|147.58|149.87|147.47|0
1695078000000|2023-09-18 23:00:00|150.08|147.68|149.87|147.47|150.08|147.68|149.76|147.36|0
1695078300000|2023-09-18 23:05:00|149.76|147.36|149.97|147.57|150.08|147.68|149.76|147.36|0
1695078600000|2023-09-18 23:10:00|149.86|147.46|150.08|147.68|150.08|147.68|149.86|147.46|0
1695078900000|2023-09-18 23:15:00|149.97|147.57|150.08|147.68|150.18|147.78|149.97|147.57|0
1695079200000|2023-09-18 23:20:00|149.97|147.57|149.97|147.57|150.08|147.68|149.97|147.57|0
1695079500000|2023-09-18 23:25:00|150.07|147.67|150.18|147.78|150.18|147.78|150.07|147.67|0
1695079800000|2023-09-18 23:30:00|150.07|147.67|150.39|147.99|150.45|148.05|150.07|147.67|0
1695080100000|2023-09-18 23:35:00|150.29|147.89|150.23|147.83|150.29|147.89|150.18|147.78|0
1695080400000|2023-09-18 23:40:00|150.18|147.78|150.18|147.78|150.28|147.88|150.07|147.67|0
1695080700000|2023-09-18 23:45:00|150.07|147.67|150.17|147.77|150.18|147.78|150.07|147.67|0
1695081000000|2023-09-18 23:50:00|150.28|147.88|150.28|147.88|150.39|147.99|150.17|147.77|0
1695081300000|2023-09-18 23:55:00|150.17|147.77|150.06|147.66|150.28|147.88|150.06|147.66|0
1695081600000|2023-09-19 00:00:00|150.17|147.77|149.63|147.23|150.17|147.77|149.42|147.02|0
1695081900000|2023-09-19 00:05:00|149.52|147.12|149.63|147.23|149.74|147.34|149.41|147.01|0
1695082200000|2023-09-19 00:10:00|149.52|147.12|149.73|147.33|149.73|147.33|149.41|147.01|0
1695082500000|2023-09-19 00:15:00|149.63|147.23|149.73|147.33|150.06|147.66|149.52|147.12|0
1695082800000|2023-09-19 00:20:00|149.62|147.22|151.59|149.19|151.61|149.21|149.41|147.01|0
1695083100000|2023-09-19 00:25:00|151.69|149.29|151.69|149.29|151.69|149.29|151.48|149.08|0
1695083400000|2023-09-19 00:30:00|151.48|149.28|151.59|149.39|151.59|149.39|151.38|149.18|0
1695083700000|2023-09-19 00:35:00|151.7|149.5|151.8|149.6|152.35|150.15|151.7|149.5|0
1695084000000|2023-09-19 00:40:00|151.91|149.71|152.02|149.82|152.02|149.82|151.59|149.39|0
1695084300000|2023-09-19 00:45:00|152.13|149.93|152.13|149.93|152.23|150.03|152.02|149.82|0
1695084600000|2023-09-19 00:50:00|152.12|149.92|152.02|149.82|152.23|150.03|151.86|149.66|0
1695084900000|2023-09-19 00:55:00|152.07|149.87|152.01|149.81|152.12|149.92|151.91|149.71|0
1695085200000|2023-09-19 01:00:00|151.91|149.71|152.12|149.92|152.12|149.92|151.8|149.6|0
1695085500000|2023-09-19 01:05:00|152.07|149.87|152.33|150.13|152.44|150.24|152.07|149.87|0
1695085800000|2023-09-19 01:10:00|152.23|150.03|152.66|150.46|152.66|150.46|152.23|150.03|0
1695086100000|2023-09-19 01:15:00|152.55|150.35|152.33|150.13|152.66|150.46|152.33|150.13|0
1695086400000|2023-09-19 01:20:00|152.28|150.08|152.33|150.13|152.55|150.35|152.28|150.08|0
1695086700000|2023-09-19 01:25:00|152.22|150.02|152.65|150.45|152.65|150.45|152.22|150.02|0
1695087000000|2023-09-19 01:30:00|152.87|150.67|152.98|150.78|152.98|150.78|152.65|150.45|0
1695087300000|2023-09-19 01:35:00|152.87|150.67|153.19|150.99|153.3|151.1|152.76|150.56|0
1695087600000|2023-09-19 01:40:00|153.3|151.1|152.97|150.77|153.3|151.1|152.76|150.56|0
1695087900000|2023-09-19 01:45:00|152.86|150.66|152.97|150.77|153.19|150.99|152.76|150.56|0
1695088200000|2023-09-19 01:50:00|153.08|150.88|153.3|151.1|153.3|151.1|152.92|150.72|0
1695088500000|2023-09-19 01:55:00|153.19|150.99|153.29|151.09|153.3|151.1|153.08|150.88|0
1695088800000|2023-09-19 02:00:00|153.18|150.98|152.97|150.77|153.29|151.09|152.86|150.66|0
1695089100000|2023-09-19 02:05:00|153.02|150.82|152.96|150.76|153.07|150.87|152.86|150.66|0
1695089400000|2023-09-19 02:10:00|152.86|150.66|152.64|150.44|152.86|150.66|152.64|150.44|0
1695089700000|2023-09-19 02:15:00|152.53|150.33|152.64|150.44|152.75|150.55|152.53|150.33|0
1695090000000|2023-09-19 02:20:00|152.53|150.33|152.96|150.76|152.96|150.76|152.53|150.33|0
1695090300000|2023-09-19 02:25:00|153.07|150.87|153.07|150.87|153.18|150.98|152.96|150.76|0
1695090600000|2023-09-19 02:30:00|153.12|150.92|153.06|150.86|153.28|151.08|152.96|150.76|0
1695090900000|2023-09-19 02:35:00|152.96|150.76|152.85|150.65|153.06|150.86|152.85|150.65|0
1695091200000|2023-09-19 02:40:00|152.74|150.54|152.84|150.64|152.95|150.75|152.63|150.43|0
1695091500000|2023-09-19 02:45:00|152.9|150.7|153.06|150.86|153.06|150.86|152.84|150.64|0
1695091800000|2023-09-19 02:50:00|152.95|150.75|153.06|150.86|153.06|150.86|152.95|150.75|0
1695092100000|2023-09-19 02:55:00|152.95|150.75|152.62|150.42|153.06|150.86|152.62|150.42|0
1695092400000|2023-09-19 03:00:00|152.51|150.31|152.51|150.31|152.73|150.53|152.51|150.31|0
1695092700000|2023-09-19 03:05:00|152.4|150.2|152.51|150.31|152.51|150.31|152.4|150.2|0
1695093000000|2023-09-19 03:10:00|152.62|150.42|152.62|150.42|152.62|150.42|152.51|150.31|0
1695093300000|2023-09-19 03:15:00|152.51|150.31|152.4|150.2|152.51|150.31|152.29|150.09|0
1695093600000|2023-09-19 03:20:00|152.51|150.31|152.4|150.2|152.51|150.31|152.4|150.2|0
1695093900000|2023-09-19 03:25:00|152.5|150.3|152.5|150.3|152.61|150.41|152.4|150.2|0
1695094200000|2023-09-19 03:30:00|152.39|150.19|152.18|149.98|152.5|150.3|152.18|149.98|0
1695094500000|2023-09-19 03:35:00|152.29|150.09|152.28|150.08|152.39|150.19|152.28|150.08|0
1695094800000|2023-09-19 03:40:00|152.39|150.19|152.28|150.08|152.39|150.19|152.17|149.97|0
1695095100000|2023-09-19 03:45:00|152.39|150.19|152.5|150.3|152.5|150.3|152.28|150.08|0
1695095400000|2023-09-19 03:50:00|152.6|150.4|152.6|150.4|152.6|150.4|152.5|150.3|0
1695095700000|2023-09-19 03:55:00|152.71|150.51|152.82|150.62|152.82|150.62|152.71|150.51|0
1695096000000|2023-09-19 04:00:00|152.93|150.73|152.93|150.73|153.03|150.83|152.87|150.67|0
1695096300000|2023-09-19 04:05:00|152.92|150.72|152.71|150.51|152.92|150.72|152.6|150.4|0
1695096600000|2023-09-19 04:10:00|152.6|150.4|152.6|150.4|152.6|150.4|152.49|150.29|0
1695096900000|2023-09-19 04:15:00|152.7|150.5|152.81|150.61|152.81|150.61|152.6|150.4|0
1695097200000|2023-09-19 04:20:00|152.92|150.72|152.92|150.72|153.03|150.83|152.81|150.61|0
1695097500000|2023-09-19 04:25:00|152.81|150.61|152.92|150.72|152.92|150.72|152.81|150.61|0
1695097800000|2023-09-19 04:30:00|153.02|150.82|153.13|150.93|153.24|151.04|152.92|150.72|0
1695098100000|2023-09-19 04:35:00|153.24|151.04|153.24|151.04|153.24|151.04|153.13|150.93|0
1695098400000|2023-09-19 04:40:00|153.13|150.93|153.67|151.47|153.78|151.58|153.13|150.93|0
1695098700000|2023-09-19 04:45:00|153.78|151.58|153.67|151.47|153.78|151.58|153.67|151.47|0
1695099000000|2023-09-19 04:50:00|153.78|151.58|153.78|151.58|153.78|151.58|153.67|151.47|0
1695099300000|2023-09-19 04:55:00|153.67|151.47|153.67|151.47|153.78|151.58|153.67|151.47|0
1695099600000|2023-09-19 05:00:00|153.78|151.58|154.21|152.01|154.21|152.01|153.67|151.47|0
1695099900000|2023-09-19 05:05:00|154.1|151.9|153.66|151.46|154.21|152.01|153.56|151.36|0
1695100200000|2023-09-19 05:10:00|153.55|151.35|153.77|151.57|153.77|151.57|153.45|151.25|0
1695100500000|2023-09-19 05:15:00|153.88|151.68|153.77|151.57|153.99|151.79|153.77|151.57|0
1695100800000|2023-09-19 05:20:00|153.88|151.68|154.09|151.89|154.2|152|153.77|151.57|0
1695101100000|2023-09-19 05:25:00|154.2|152|154.31|152.11|154.42|152.22|154.09|151.89|0
1695101400000|2023-09-19 05:30:00|154.42|152.22|153.98|151.78|154.42|152.22|153.87|151.67|0
1695101700000|2023-09-19 05:35:00|154.09|151.89|154.42|152.22|154.42|152.22|154.09|151.89|0
1695102000000|2023-09-19 05:40:00|154.31|152.11|154.42|152.22|154.53|152.33|154.31|152.11|0
1695102300000|2023-09-19 05:45:00|154.47|152.27|154.44|152.24|154.68|152.48|154.3|152.1|0
1695102600000|2023-09-19 05:50:00|154.33|152.13|154.44|152.24|154.66|152.46|154.33|152.13|0
1695102900000|2023-09-19 05:55:00|154.55|152.35|154.22|152.02|154.55|152.35|154.11|151.91|0
1695103200000|2023-09-19 06:00:00|154.33|152.13|154.44|152.24|154.87|152.67|154|151.8|0
1695103500000|2023-09-19 06:05:00|154.33|152.13|154.43|152.23|154.65|152.45|154.22|152.02|0
1695103800000|2023-09-19 06:10:00|154.54|152.34|154.76|152.56|154.98|152.78|154.43|152.23|0
1695104100000|2023-09-19 06:15:00|154.87|152.67|154.54|152.34|154.98|152.78|154.43|152.23|0
1695104400000|2023-09-19 06:20:00|154.65|152.45|155.09|152.89|155.09|152.89|154.65|152.45|0
1695104700000|2023-09-19 06:25:00|155.08|152.88|154.97|152.77|155.08|152.88|154.87|152.67|0
1695105000000|2023-09-19 06:30:00|155.08|152.88|154.75|152.55|155.19|152.99|154.75|152.55|0
1695105300000|2023-09-19 06:35:00|154.86|152.66|154.53|152.33|154.86|152.66|154.53|152.33|0
1695105600000|2023-09-19 06:40:00|154.64|152.44|154.31|152.11|154.64|152.44|154.2|152|0
1695105900000|2023-09-19 06:45:00|154.42|152.22|154.42|152.22|154.75|152.55|154.42|152.22|0
1695106200000|2023-09-19 06:50:00|154.48|152.28|154.2|152|154.48|152.28|154.09|151.89|0
1695106500000|2023-09-19 06:55:00|154.26|152.06|154.31|152.11|154.36|152.16|153.98|151.78|0
1695106800000|2023-09-19 07:00:00|154.53|152.33|154.2|152|154.96|152.76|153.98|151.78|0
1695107100000|2023-09-19 07:05:00|154.09|151.89|153.82|151.62|154.52|152.32|153.65|151.45|0
1695107400000|2023-09-19 07:10:00|153.76|151.56|153|150.8|153.76|151.56|153|150.8|0
1695107700000|2023-09-19 07:15:00|153.11|150.91|152.45|150.25|153.32|151.12|152.45|150.25|0
1695108000000|2023-09-19 07:20:00|152.35|150.15|151.7|149.5|152.45|150.25|151.59|149.39|0
1695108300000|2023-09-19 07:25:00|151.75|149.55|151.59|149.39|152.13|149.93|151.59|149.39|0
1695108600000|2023-09-19 07:30:00|151.69|149.49|151.8|149.6|152.23|150.03|151.59|149.39|0
1695108900000|2023-09-19 07:35:00|151.91|149.71|150.72|148.52|152.02|149.82|150.72|148.52|0
1695109200000|2023-09-19 07:40:00|150.83|148.63|151.8|149.6|151.91|149.71|150.83|148.63|0
1695109500000|2023-09-19 07:45:00|151.47|149.27|151.26|149.06|151.9|149.7|150.93|148.73|0
1695109800000|2023-09-19 07:50:00|151.15|148.95|151.04|148.84|151.69|149.49|151.04|148.84|0
1695110100000|2023-09-19 07:55:00|151.15|148.95|151.15|148.95|151.26|149.06|150.93|148.73|0
1695110400000|2023-09-19 08:00:00|151.25|149.05|150.82|148.62|151.36|149.16|150.61|148.41|0
1695110700000|2023-09-19 08:05:00|150.77|148.57|150.71|148.51|151.04|148.84|150.61|148.41|0
1695111000000|2023-09-19 08:10:00|150.82|148.62|150.5|148.3|150.93|148.73|150.18|147.98|0
1695111300000|2023-09-19 08:15:00|150.39|148.19|151.14|148.94|151.25|149.05|150.39|148.19|0
1695111600000|2023-09-19 08:20:00|151.03|148.83|150.82|148.62|151.14|148.94|150.49|148.29|0
1695111900000|2023-09-19 08:25:00|150.71|148.51|150.41|148.21|151.3|149.1|150.3|148.1|0
1695112200000|2023-09-19 08:30:00|150.3|148.1|150.3|148.1|150.73|148.53|150.19|147.99|0
1695112500000|2023-09-19 08:35:00|150.41|148.21|150.46|148.26|150.62|148.42|150.19|147.99|0
1695112800000|2023-09-19 08:40:00|150.51|148.31|150.41|148.21|150.73|148.53|150.41|148.21|0
1695113100000|2023-09-19 08:45:00|150.3|148.1|150.08|147.88|150.51|148.31|149.97|147.77|0
1695113400000|2023-09-19 08:50:00|149.97|147.77|150.08|147.88|150.19|147.99|149.87|147.67|0
1695113700000|2023-09-19 08:55:00|149.97|147.77|150.29|148.09|150.29|148.09|149.97|147.77|0
1695114000000|2023-09-19 09:00:00|150.19|147.99|150.45|148.25|150.72|148.52|150.08|147.88|0
1695114300000|2023-09-19 09:05:00|150.51|148.31|150.72|148.52|150.83|148.63|150.4|148.2|0
1695114600000|2023-09-19 09:10:00|150.83|148.63|150.93|148.73|150.93|148.73|150.72|148.52|0
1695114900000|2023-09-19 09:15:00|150.83|148.63|150.18|147.98|150.83|148.63|150.18|147.98|0
1695115200000|2023-09-19 09:20:00|150.29|148.09|149.96|147.76|150.5|148.3|149.96|147.76|0
1695115500000|2023-09-19 09:25:00|149.86|147.66|148.89|146.69|150.07|147.87|148.89|146.69|0
1695115800000|2023-09-19 09:30:00|149|146.8|149|146.8|149.1|146.9|148.89|146.69|0
1695116100000|2023-09-19 09:35:00|148.89|146.69|149.21|147.01|149.32|147.12|148.89|146.69|0
1695116400000|2023-09-19 09:40:00|149.1|146.9|149.31|147.11|149.31|147.11|148.99|146.79|0
1695116700000|2023-09-19 09:45:00|149.21|147.01|149.42|147.22|149.42|147.22|149.1|146.9|0
1695117000000|2023-09-19 09:50:00|149.37|147.17|149.52|147.32|149.53|147.33|149.37|147.17|0
1695117300000|2023-09-19 09:55:00|149.63|147.43|149.31|147.11|149.74|147.54|149.31|147.11|0
1695117600000|2023-09-19 10:00:00|149.42|147.22|149.73|147.53|149.95|147.75|149.41|147.21|0
1695117900000|2023-09-19 10:05:00|149.79|147.59|149.52|147.32|149.95|147.75|149.41|147.21|0
1695118200000|2023-09-19 10:10:00|149.47|147.27|149.3|147.1|149.47|147.27|149.3|147.1|0
1695118500000|2023-09-19 10:15:00|149.2|147|149.3|147.1|149.3|147.1|149.09|146.89|0
1695118800000|2023-09-19 10:20:00|149.41|147.21|149.19|146.99|149.41|147.21|149.09|146.89|0
1695119100000|2023-09-19 10:25:00|149.3|147.1|149.73|147.53|149.73|147.53|149.3|147.1|0
1695119400000|2023-09-19 10:30:00|149.62|147.42|149.3|147.1|149.62|147.42|149.19|146.99|0
1695119700000|2023-09-19 10:35:00|149.4|147.2|149.19|146.99|149.4|147.2|149.08|146.88|0
1695120000000|2023-09-19 10:40:00|149.08|146.88|148.87|146.67|149.19|146.99|148.76|146.56|0
1695120300000|2023-09-19 10:45:00|148.97|146.77|149.61|147.41|149.61|147.41|148.76|146.56|0
1695120600000|2023-09-19 10:50:00|149.5|147.3|149.61|147.41|149.61|147.41|149.29|147.09|0
1695120900000|2023-09-19 10:55:00|149.72|147.52|149.93|147.73|150.04|147.84|149.61|147.41|0
1695121200000|2023-09-19 11:00:00|150.04|147.84|150.14|147.94|150.36|148.16|150.04|147.84|0
1695121500000|2023-09-19 11:05:00|150.04|147.84|149.93|147.73|150.25|148.05|149.66|147.46|0
1695121800000|2023-09-19 11:10:00|149.82|147.62|150.25|148.05|150.25|148.05|149.82|147.62|0
1695122100000|2023-09-19 11:15:00|150.35|148.15|150.35|148.15|150.46|148.26|150.03|147.83|0
1695122400000|2023-09-19 11:20:00|150.24|148.04|149.71|147.51|150.24|148.04|149.71|147.51|0
1695122700000|2023-09-19 11:25:00|149.81|147.61|149.49|147.29|149.92|147.72|149.49|147.29|0
1695123000000|2023-09-19 11:30:00|149.6|147.4|149.92|147.72|149.97|147.77|149.6|147.4|0
1695123300000|2023-09-19 11:35:00|149.81|147.61|150.45|148.25|150.45|148.25|149.81|147.61|0
1695123600000|2023-09-19 11:40:00|150.56|148.36|150.88|148.68|150.99|148.79|150.56|148.36|0
1695123900000|2023-09-19 11:45:00|150.99|148.79|150.45|148.25|151.1|148.9|150.45|148.25|0
1695124200000|2023-09-19 11:50:00|150.56|148.36|150.23|148.03|150.56|148.36|150.13|147.93|0
1695124500000|2023-09-19 11:55:00|150.34|148.14|150.23|148.03|150.56|148.36|150.23|148.03|0
1695124800000|2023-09-19 12:00:00|150.34|148.14|150.88|148.68|150.98|148.78|150.23|148.03|0
1695125100000|2023-09-19 12:05:00|150.77|148.57|150.77|148.57|150.98|148.78|150.55|148.35|0
1695125400000|2023-09-19 12:10:00|150.87|148.67|150.23|148.03|150.98|148.78|150.12|147.92|0
1695125700000|2023-09-19 12:15:00|150.33|148.13|151.52|149.32|151.63|149.43|150.23|148.03|0
1695126000000|2023-09-19 12:20:00|151.41|149.21|151.52|149.32|151.84|149.64|151.41|149.21|0
1695126300000|2023-09-19 12:25:00|151.62|149.42|151.06|148.86|151.62|149.42|150.95|148.75|0
1695126600000|2023-09-19 12:30:00|151.11|148.91|151.87|149.67|152.41|150.21|150.95|148.75|0
1695126900000|2023-09-19 12:35:00|151.97|149.77|152.41|150.21|152.95|150.75|151.92|149.72|0
1695127200000|2023-09-19 12:40:00|152.51|150.31|154.04|151.84|154.04|151.84|152.41|150.21|0
1695127500000|2023-09-19 12:45:00|154.15|151.95|153.27|151.07|154.36|152.16|153.16|150.96|0
1695127800000|2023-09-19 12:50:00|153.38|151.18|153.6|151.4|154.14|151.94|153.27|151.07|0
1695128100000|2023-09-19 12:55:00|153.71|151.51|154.47|152.27|154.47|152.27|153.65|151.45|0
1695128400000|2023-09-19 13:00:00|154.58|152.38|156.01|153.81|156.12|153.92|154.14|151.94|0
1695128700000|2023-09-19 13:05:00|156.12|153.92|156.34|154.14|156.78|154.58|156.01|153.81|0
1695129000000|2023-09-19 13:10:00|156.45|154.25|156.33|154.13|156.78|154.58|156.11|153.91|0
1695129300000|2023-09-19 13:15:00|156.44|154.24|157.44|155.24|157.88|155.68|156.44|154.24|0
1695129600000|2023-09-19 13:20:00|157.55|155.35|157.1|154.9|157.66|155.46|156.88|154.68|0
1695129900000|2023-09-19 13:25:00|157.22|155.02|157.21|155.01|157.66|155.46|156.22|154.02|0
1695130200000|2023-09-19 13:30:00|157.1|154.9|156.77|154.57|158.32|156.12|156.11|153.91|0
1695130500000|2023-09-19 13:35:00|156.66|154.46|156.33|154.13|157.21|155.01|155.88|153.68|0
1695130800000|2023-09-19 13:40:00|156.44|154.24|156.38|154.18|157.16|154.96|154.58|152.38|0
1695131100000|2023-09-19 13:45:00|155.94|153.74|156.16|153.96|156.6|154.4|154.51|152.31|0
1695131400000|2023-09-19 13:50:00|156.05|153.85|157.16|154.96|158.04|155.84|156.05|153.85|0
1695131700000|2023-09-19 13:55:00|157.27|155.07|159.27|157.07|159.27|157.07|156.82|154.62|0
1695132000000|2023-09-19 14:00:00|159.38|157.18|162.77|160.57|162.99|160.79|159.05|156.85|0
1695132300000|2023-09-19 14:05:00|162.88|160.68|162.88|160.68|163.22|161.02|161.74|159.54|0
1695132600000|2023-09-19 14:10:00|162.76|160.56|162.88|160.68|162.99|160.79|162.2|160|0
1695132900000|2023-09-19 14:15:00|162.99|160.79|162.19|159.99|164.36|162.16|161.85|159.65|0
1695133200000|2023-09-19 14:20:00|162.08|159.88|161.74|159.54|162.53|160.33|161.4|159.2|0
1695133500000|2023-09-19 14:25:00|161.85|159.65|161.85|159.65|162.98|160.78|161.29|159.09|0
1695133800000|2023-09-19 14:30:00|161.96|159.76|164.01|161.81|164.01|161.81|161.96|159.76|0
1695134100000|2023-09-19 14:35:00|164.12|161.92|166.19|163.99|166.19|163.99|163.32|161.12|0
1695134400000|2023-09-19 14:40:00|166.3|164.1|165.17|162.97|167.66|165.46|164.69|162.49|0
1695134700000|2023-09-19 14:45:00|165.28|163.08|165.62|163.42|165.97|163.77|164.25|162.05|0
1695135000000|2023-09-19 14:50:00|165.74|163.54|166.43|164.23|166.66|164.46|165.74|163.54|0
1695135300000|2023-09-19 14:55:00|166.31|164.11|166.66|164.46|166.89|164.69|165.97|163.77|0
1695135600000|2023-09-19 15:00:00|166.78|164.58|166.31|164.11|167.01|164.81|165.74|163.54|0
1695135900000|2023-09-19 15:05:00|166.2|164|165.85|163.65|166.66|164.46|165.85|163.65|0
1695136200000|2023-09-19 15:10:00|165.96|163.76|165.27|163.07|166.66|164.46|165.16|162.96|0
1695136500000|2023-09-19 15:15:00|165.39|163.19|166.42|164.22|166.77|164.57|165.39|163.19|0
1695136800000|2023-09-19 15:20:00|166.54|164.34|166.77|164.57|166.88|164.68|165.73|163.53|0
1695137100000|2023-09-19 15:25:00|166.65|164.45|165.27|163.07|166.65|164.45|165.27|163.07|0
1695137400000|2023-09-19 15:30:00|165.38|163.18|165.15|162.95|165.96|163.76|164.69|162.49|0
1695137700000|2023-09-19 15:35:00|165.03|162.83|165.15|162.95|165.49|163.29|164.57|162.37|0
1695138000000|2023-09-19 15:40:00|165.03|162.83|166.3|164.1|166.41|164.21|164.8|162.6|0
1695138300000|2023-09-19 15:45:00|166.18|163.98|166.3|164.1|167.34|165.14|165.95|163.75|0
1695138600000|2023-09-19 15:50:00|166.41|164.21|166.41|164.21|167.22|165.02|165.95|163.75|0
1695138900000|2023-09-19 15:55:00|166.53|164.33|165.37|163.17|166.76|164.56|165.03|162.83|0
1695139200000|2023-09-19 16:00:00|165.49|163.29|166.52|164.32|166.52|164.32|165.37|163.17|0
1695139500000|2023-09-19 16:05:00|166.41|164.21|167.45|165.25|168.14|165.94|166.41|164.21|0
1695139800000|2023-09-19 16:10:00|167.56|165.36|166.52|164.32|167.91|165.71|166.4|164.2|0
1695140100000|2023-09-19 16:15:00|166.4|164.2|165.82|163.62|166.63|164.43|165.71|163.51|0
1695140400000|2023-09-19 16:20:00|165.71|163.51|166.51|164.31|166.86|164.66|165.71|163.51|0
1695140700000|2023-09-19 16:25:00|166.63|164.43|166.74|164.54|166.98|164.78|166.05|163.85|0
1695141000000|2023-09-19 16:30:00|166.86|164.66|167.44|165.24|167.55|165.35|166.74|164.54|0
1695141300000|2023-09-19 16:35:00|167.55|165.35|168.6|166.4|168.6|166.4|167.32|165.12|0
1695141600000|2023-09-19 16:40:00|168.72|166.52|168.25|166.05|168.72|166.52|167.44|165.24|0
1695141900000|2023-09-19 16:45:00|168.36|166.16|168.6|166.4|169.65|167.45|168.02|165.82|0
1695142200000|2023-09-19 16:50:00|168.36|166.16|167.43|165.23|168.95|166.75|167.43|165.23|0
1695142500000|2023-09-19 16:55:00|167.55|165.35|166.5|164.3|167.66|165.46|166.27|164.07|0
1695142800000|2023-09-19 17:00:00|166.39|164.19|165.46|163.26|166.97|164.77|165.46|163.26|0
1695143100000|2023-09-19 17:05:00|165.58|163.38|165|162.8|166.04|163.84|165|162.8|0
1695143400000|2023-09-19 17:10:00|165.23|163.03|164.77|162.57|165.58|163.38|164.77|162.57|0
1695143700000|2023-09-19 17:15:00|164.66|162.46|163.97|161.77|165|162.8|163.62|161.42|0
1695144000000|2023-09-19 17:20:00|163.85|161.65|163.85|161.65|164.2|162|163.28|161.08|0
1695144300000|2023-09-19 17:25:00|163.74|161.54|164.19|161.99|164.65|162.45|163.74|161.54|0
1695144600000|2023-09-19 17:30:00|164.08|161.88|161.57|159.37|164.08|161.88|161.45|159.25|0
1695144900000|2023-09-19 17:35:00|161.68|159.48|160.88|158.68|161.8|159.6|160.66|158.46|0
1695145200000|2023-09-19 17:40:00|160.77|158.57|160.66|158.46|161.34|159.14|160.43|158.23|0
1695145500000|2023-09-19 17:45:00|160.54|158.34|158.18|155.98|160.66|158.46|157.73|155.53|0
1695145800000|2023-09-19 17:50:00|158.06|155.86|157.61|155.41|158.74|156.54|157.61|155.41|0
1695146100000|2023-09-19 17:55:00|157.73|155.53|158.06|155.86|158.62|156.42|157.73|155.53|0
1695146400000|2023-09-19 18:00:00|157.95|155.75|157.16|154.96|158.28|156.08|156.83|154.63|0
1695146700000|2023-09-19 18:05:00|157.39|155.19|157.72|155.52|157.83|155.63|156.94|154.74|0
1695147000000|2023-09-19 18:10:00|157.61|155.41|158.05|155.85|158.17|155.97|157.05|154.85|0
1695147300000|2023-09-19 18:15:00|157.94|155.74|157.83|155.63|158.84|156.64|157.83|155.63|0
1695147600000|2023-09-19 18:20:00|157.72|155.52|158.16|155.96|158.16|155.96|157.49|155.29|0
1695147900000|2023-09-19 18:25:00|158.05|155.85|158.5|156.3|158.5|156.3|157.49|155.29|0
1695148200000|2023-09-19 18:30:00|158.61|156.41|156.82|154.62|158.61|156.41|156.82|154.62|0
1695148500000|2023-09-19 18:35:00|156.71|154.51|154.05|151.85|156.71|154.51|152.95|150.75|0
1695148800000|2023-09-19 18:40:00|153.94|151.74|154.27|152.07|154.71|152.51|153.5|151.3|0
1695149100000|2023-09-19 18:45:00|154.38|152.18|155.47|153.27|156.98|154.78|154.05|151.85|0
1695149400000|2023-09-19 18:50:00|155.36|153.16|156.58|154.38|157.14|154.94|155.25|153.05|0
1695149700000|2023-09-19 18:55:00|156.47|154.27|158.14|155.94|158.14|155.94|156.36|154.16|0
1695150000000|2023-09-19 19:00:00|158.36|156.16|157.91|155.71|159.04|156.84|157.58|155.38|0
1695150300000|2023-09-19 19:05:00|158.03|155.83|158.47|156.27|158.59|156.39|157.69|155.49|0
1695150600000|2023-09-19 19:10:00|158.36|156.16|158.7|156.5|159.26|157.06|157.8|155.6|0
1695150900000|2023-09-19 19:15:00|158.58|156.38|158.36|156.16|159.14|156.94|158.02|155.82|0
1695151200000|2023-09-19 19:20:00|158.47|156.27|157.91|155.71|159.03|156.83|157.63|155.43|0
1695151500000|2023-09-19 19:25:00|157.68|155.48|156.57|154.37|157.68|155.48|156.23|154.03|0
1695151800000|2023-09-19 19:30:00|156.68|154.48|156.56|154.36|157.57|155.37|156.34|154.14|0
1695152100000|2023-09-19 19:35:00|156.45|154.25|156.23|154.03|157.23|155.03|156.12|153.92|0
1695152400000|2023-09-19 19:40:00|156.34|154.14|154.68|152.48|156.56|154.36|154.57|152.37|0
1695152700000|2023-09-19 19:45:00|154.57|152.37|154.46|152.26|154.57|152.37|153.58|151.38|0
1695153000000|2023-09-19 19:50:00|154.13|151.93|155.34|153.14|155.45|153.25|154.13|151.93|0
1695153300000|2023-09-19 19:55:00|155.56|153.36|155.67|153.47|156.45|154.25|154.45|152.25|0
1695153600000|2023-09-19 20:00:00|155.34|153.14|155.22|153.02|155.34|153.14|154.12|151.92|0
1695153900000|2023-09-19 20:05:00|155.11|152.91|155|152.8|155.11|152.91|154.78|152.58|0
1695154200000|2023-09-19 20:10:00|155.11|152.91|154.78|152.58|155.11|152.91|154.67|152.47|0
1695154500000|2023-09-19 20:15:00|154.99|152.59|155.21|152.81|155.32|152.92|154.99|152.59|0
1695154800000|2023-09-19 20:20:00|155.32|152.92|155.21|152.81|155.32|152.92|155.21|152.81|0
1695155100000|2023-09-19 20:25:00|155.1|152.7|155.32|152.92|155.32|152.92|155.1|152.7|0
1695155400000|2023-09-19 20:30:00|155.2|152.8|155.2|152.8|155.32|152.92|155.2|152.8|0
1695156000000|2023-09-19 20:40:00|155.31|152.91|155.31|152.91|155.31|152.91|155.31|152.91|0
1695156300000|2023-09-19 20:45:00|155.2|152.8|155.09|152.69|155.31|152.91|155.09|152.69|0
1695156600000|2023-09-19 20:50:00|155.2|152.8|155.31|152.91|155.31|152.91|155.09|152.69|0
1695156900000|2023-09-19 20:55:00|155.2|152.8|155.03|152.63|155.2|152.8|155.03|152.63|0
1695157200000|2023-09-19 21:00:00|155.05|152.65|154.98|152.58|155.05|152.65|154.96|152.56|0
1695157500000|2023-09-19 21:05:00|155.02|152.62|155.01|152.61|155.02|152.62|155.01|152.61|0
1695157800000|2023-09-19 21:10:00|155.03|152.63|155|152.6|155.03|152.63|154.93|152.53|0
1695158100000|2023-09-19 21:15:00|154.99|152.59|154.96|152.56|154.99|152.59|154.91|152.51|0
1695158400000|2023-09-19 21:20:00|154.98|152.58|155.01|152.61|155.04|152.64|154.96|152.56|0
1695158700000|2023-09-19 21:25:00|155.04|152.64|155.04|152.64|155.04|152.64|155.04|152.64|0
1695159000000|2023-09-19 21:30:00|155.01|152.61|155.01|152.61|155.09|152.69|154.99|152.59|0
1695159300000|2023-09-19 21:35:00|154.99|152.59|155|152.6|155.01|152.61|154.99|152.59|0
1695159600000|2023-09-19 21:40:00|154.97|152.57|154.98|152.58|154.99|152.59|154.97|152.57|0
1695159900000|2023-09-19 21:45:00|154.94|152.54|154.95|152.55|154.95|152.55|154.89|152.49|0
1695160200000|2023-09-19 21:50:00|154.93|152.53|155.09|152.69|155.11|152.71|154.9|152.5|0
1695160500000|2023-09-19 21:55:00|154.99|152.59|155.05|152.65|155.09|152.69|154.99|152.59|0
1695160800000|2023-09-19 22:00:00|155.56|153.16|155.06|152.66|155.62|153.22|154.95|152.55|0
1695161100000|2023-09-19 22:05:00|155.17|152.77|154.79|152.39|155.17|152.77|154.73|152.33|0
1695161400000|2023-09-19 22:10:00|154.73|152.33|154.73|152.33|154.95|152.55|154.73|152.33|0
1695161700000|2023-09-19 22:15:00|154.67|152.27|154.73|152.33|154.78|152.38|154.62|152.22|0
1695162000000|2023-09-19 22:20:00|154.67|152.27|154.83|152.43|154.95|152.55|154.67|152.27|0
1695162300000|2023-09-19 22:25:00|154.89|152.49|154.94|152.54|154.94|152.54|154.83|152.43|0
1695162600000|2023-09-19 22:30:00|155.05|152.65|155.16|152.76|155.16|152.76|154.94|152.54|0
1695162900000|2023-09-19 22:35:00|155.27|152.87|155.38|152.98|155.38|152.98|155.16|152.76|0
1695163200000|2023-09-19 22:40:00|155.27|152.87|155.27|152.87|155.38|152.98|155.27|152.87|0
1695163500000|2023-09-19 22:45:00|155.38|152.98|155.27|152.87|155.44|153.04|155.27|152.87|0
1695163800000|2023-09-19 22:50:00|155.38|152.98|155.38|152.98|155.38|152.98|155.38|152.98|0
1695164100000|2023-09-19 22:55:00|155.27|152.87|155.15|152.75|155.38|152.98|155.15|152.75|0
1695164400000|2023-09-19 23:00:00|155.1|152.7|155.37|152.97|155.6|153.2|154.93|152.53|0
1695164700000|2023-09-19 23:05:00|155.26|152.86|155.26|152.86|155.37|152.97|155.04|152.64|0
1695165000000|2023-09-19 23:10:00|155.21|152.81|155.26|152.86|155.48|153.08|155.21|152.81|0
1695165300000|2023-09-19 23:15:00|155.32|152.92|155.26|152.86|155.32|152.92|155.04|152.64|0
1695165600000|2023-09-19 23:20:00|155.15|152.75|154.92|152.52|155.26|152.86|154.92|152.52|0
1695165900000|2023-09-19 23:25:00|154.98|152.58|155.03|152.63|155.03|152.63|154.87|152.47|0
1695166200000|2023-09-19 23:30:00|154.92|152.52|154.92|152.52|155.03|152.63|154.81|152.41|0
1695166500000|2023-09-19 23:35:00|154.81|152.41|154.92|152.52|154.92|152.52|154.7|152.3|0
1695166800000|2023-09-19 23:40:00|154.81|152.41|154.7|152.3|154.87|152.47|154.59|152.19|0
1695167100000|2023-09-19 23:45:00|154.75|152.35|154.7|152.3|155.03|152.63|154.7|152.3|0
1695167400000|2023-09-19 23:50:00|154.81|152.41|155.02|152.62|155.03|152.63|154.69|152.29|0
1695167700000|2023-09-19 23:55:00|154.97|152.57|154.8|152.4|155.02|152.62|154.8|152.4|0
1695081600000|2023-09-19 00:00:00|150.17|147.77|149.63|147.23|150.17|147.77|149.42|147.02|0
1695081900000|2023-09-19 00:05:00|149.52|147.12|149.63|147.23|149.74|147.34|149.41|147.01|0
1695082200000|2023-09-19 00:10:00|149.52|147.12|149.73|147.33|149.73|147.33|149.41|147.01|0
1695082500000|2023-09-19 00:15:00|149.63|147.23|149.73|147.33|150.06|147.66|149.52|147.12|0
1695082800000|2023-09-19 00:20:00|149.62|147.22|151.59|149.19|151.61|149.21|149.41|147.01|0
1695083100000|2023-09-19 00:25:00|151.69|149.29|151.69|149.29|151.69|149.29|151.48|149.08|0
1695083400000|2023-09-19 00:30:00|151.48|149.28|151.59|149.39|151.59|149.39|151.38|149.18|0
1695083700000|2023-09-19 00:35:00|151.7|149.5|151.8|149.6|152.35|150.15|151.7|149.5|0
1695084000000|2023-09-19 00:40:00|151.91|149.71|152.02|149.82|152.02|149.82|151.59|149.39|0
1695084300000|2023-09-19 00:45:00|152.13|149.93|152.13|149.93|152.23|150.03|152.02|149.82|0
1695084600000|2023-09-19 00:50:00|152.12|149.92|152.02|149.82|152.23|150.03|151.86|149.66|0
1695084900000|2023-09-19 00:55:00|152.07|149.87|152.01|149.81|152.12|149.92|151.91|149.71|0
1695085200000|2023-09-19 01:00:00|151.91|149.71|152.12|149.92|152.12|149.92|151.8|149.6|0
1695085500000|2023-09-19 01:05:00|152.07|149.87|152.33|150.13|152.44|150.24|152.07|149.87|0
1695085800000|2023-09-19 01:10:00|152.23|150.03|152.66|150.46|152.66|150.46|152.23|150.03|0
1695086100000|2023-09-19 01:15:00|152.55|150.35|152.33|150.13|152.66|150.46|152.33|150.13|0
1695086400000|2023-09-19 01:20:00|152.28|150.08|152.33|150.13|152.55|150.35|152.28|150.08|0
1695086700000|2023-09-19 01:25:00|152.22|150.02|152.65|150.45|152.65|150.45|152.22|150.02|0
1695087000000|2023-09-19 01:30:00|152.87|150.67|152.98|150.78|152.98|150.78|152.65|150.45|0
1695087300000|2023-09-19 01:35:00|152.87|150.67|153.19|150.99|153.3|151.1|152.76|150.56|0
1695087600000|2023-09-19 01:40:00|153.3|151.1|152.97|150.77|153.3|151.1|152.76|150.56|0
1695087900000|2023-09-19 01:45:00|152.86|150.66|152.97|150.77|153.19|150.99|152.76|150.56|0
1695088200000|2023-09-19 01:50:00|153.08|150.88|153.3|151.1|153.3|151.1|152.92|150.72|0
1695088500000|2023-09-19 01:55:00|153.19|150.99|153.29|151.09|153.3|151.1|153.08|150.88|0
1695088800000|2023-09-19 02:00:00|153.18|150.98|152.97|150.77|153.29|151.09|152.86|150.66|0
1695089100000|2023-09-19 02:05:00|153.02|150.82|152.96|150.76|153.07|150.87|152.86|150.66|0
1695089400000|2023-09-19 02:10:00|152.86|150.66|152.64|150.44|152.86|150.66|152.64|150.44|0
1695089700000|2023-09-19 02:15:00|152.53|150.33|152.64|150.44|152.75|150.55|152.53|150.33|0
1695090000000|2023-09-19 02:20:00|152.53|150.33|152.96|150.76|152.96|150.76|152.53|150.33|0
1695090300000|2023-09-19 02:25:00|153.07|150.87|153.07|150.87|153.18|150.98|152.96|150.76|0
1695090600000|2023-09-19 02:30:00|153.12|150.92|153.06|150.86|153.28|151.08|152.96|150.76|0
1695090900000|2023-09-19 02:35:00|152.96|150.76|152.85|150.65|153.06|150.86|152.85|150.65|0
1695091200000|2023-09-19 02:40:00|152.74|150.54|152.84|150.64|152.95|150.75|152.63|150.43|0
1695091500000|2023-09-19 02:45:00|152.9|150.7|153.06|150.86|153.06|150.86|152.84|150.64|0
1695091800000|2023-09-19 02:50:00|152.95|150.75|153.06|150.86|153.06|150.86|152.95|150.75|0
1695092100000|2023-09-19 02:55:00|152.95|150.75|152.62|150.42|153.06|150.86|152.62|150.42|0
1695092400000|2023-09-19 03:00:00|152.51|150.31|152.51|150.31|152.73|150.53|152.51|150.31|0
1695092700000|2023-09-19 03:05:00|152.4|150.2|152.51|150.31|152.51|150.31|152.4|150.2|0
1695093000000|2023-09-19 03:10:00|152.62|150.42|152.62|150.42|152.62|150.42|152.51|150.31|0
1695093300000|2023-09-19 03:15:00|152.51|150.31|152.4|150.2|152.51|150.31|152.29|150.09|0
1695093600000|2023-09-19 03:20:00|152.51|150.31|152.4|150.2|152.51|150.31|152.4|150.2|0
1695093900000|2023-09-19 03:25:00|152.5|150.3|152.5|150.3|152.61|150.41|152.4|150.2|0
1695094200000|2023-09-19 03:30:00|152.39|150.19|152.18|149.98|152.5|150.3|152.18|149.98|0
1695094500000|2023-09-19 03:35:00|152.29|150.09|152.28|150.08|152.39|150.19|152.28|150.08|0
1695094800000|2023-09-19 03:40:00|152.39|150.19|152.28|150.08|152.39|150.19|152.17|149.97|0
1695095100000|2023-09-19 03:45:00|152.39|150.19|152.5|150.3|152.5|150.3|152.28|150.08|0
1695095400000|2023-09-19 03:50:00|152.6|150.4|152.6|150.4|152.6|150.4|152.5|150.3|0
1695095700000|2023-09-19 03:55:00|152.71|150.51|152.82|150.62|152.82|150.62|152.71|150.51|0
1695096000000|2023-09-19 04:00:00|152.93|150.73|152.93|150.73|153.03|150.83|152.87|150.67|0
1695096300000|2023-09-19 04:05:00|152.92|150.72|152.71|150.51|152.92|150.72|152.6|150.4|0
1695096600000|2023-09-19 04:10:00|152.6|150.4|152.6|150.4|152.6|150.4|152.49|150.29|0
1695096900000|2023-09-19 04:15:00|152.7|150.5|152.81|150.61|152.81|150.61|152.6|150.4|0
1695097200000|2023-09-19 04:20:00|152.92|150.72|152.92|150.72|153.03|150.83|152.81|150.61|0
1695097500000|2023-09-19 04:25:00|152.81|150.61|152.92|150.72|152.92|150.72|152.81|150.61|0
1695097800000|2023-09-19 04:30:00|153.02|150.82|153.13|150.93|153.24|151.04|152.92|150.72|0
1695098100000|2023-09-19 04:35:00|153.24|151.04|153.24|151.04|153.24|151.04|153.13|150.93|0
1695098400000|2023-09-19 04:40:00|153.13|150.93|153.67|151.47|153.78|151.58|153.13|150.93|0
1695098700000|2023-09-19 04:45:00|153.78|151.58|153.67|151.47|153.78|151.58|153.67|151.47|0
1695099000000|2023-09-19 04:50:00|153.78|151.58|153.78|151.58|153.78|151.58|153.67|151.47|0
1695099300000|2023-09-19 04:55:00|153.67|151.47|153.67|151.47|153.78|151.58|153.67|151.47|0
1695099600000|2023-09-19 05:00:00|153.78|151.58|154.21|152.01|154.21|152.01|153.67|151.47|0
1695099900000|2023-09-19 05:05:00|154.1|151.9|153.66|151.46|154.21|152.01|153.56|151.36|0
1695100200000|2023-09-19 05:10:00|153.55|151.35|153.77|151.57|153.77|151.57|153.45|151.25|0
1695100500000|2023-09-19 05:15:00|153.88|151.68|153.77|151.57|153.99|151.79|153.77|151.57|0
1695100800000|2023-09-19 05:20:00|153.88|151.68|154.09|151.89|154.2|152|153.77|151.57|0
1695101100000|2023-09-19 05:25:00|154.2|152|154.31|152.11|154.42|152.22|154.09|151.89|0
1695101400000|2023-09-19 05:30:00|154.42|152.22|153.98|151.78|154.42|152.22|153.87|151.67|0
1695101700000|2023-09-19 05:35:00|154.09|151.89|154.42|152.22|154.42|152.22|154.09|151.89|0
1695102000000|2023-09-19 05:40:00|154.31|152.11|154.42|152.22|154.53|152.33|154.31|152.11|0
1695102300000|2023-09-19 05:45:00|154.47|152.27|154.44|152.24|154.68|152.48|154.3|152.1|0
1695102600000|2023-09-19 05:50:00|154.33|152.13|154.44|152.24|154.66|152.46|154.33|152.13|0
1695102900000|2023-09-19 05:55:00|154.55|152.35|154.22|152.02|154.55|152.35|154.11|151.91|0
1695103200000|2023-09-19 06:00:00|154.33|152.13|154.44|152.24|154.87|152.67|154|151.8|0
1695103500000|2023-09-19 06:05:00|154.33|152.13|154.43|152.23|154.65|152.45|154.22|152.02|0
1695103800000|2023-09-19 06:10:00|154.54|152.34|154.76|152.56|154.98|152.78|154.43|152.23|0
1695104100000|2023-09-19 06:15:00|154.87|152.67|154.54|152.34|154.98|152.78|154.43|152.23|0
1695104400000|2023-09-19 06:20:00|154.65|152.45|155.09|152.89|155.09|152.89|154.65|152.45|0
1695104700000|2023-09-19 06:25:00|155.08|152.88|154.97|152.77|155.08|152.88|154.87|152.67|0
1695105000000|2023-09-19 06:30:00|155.08|152.88|154.75|152.55|155.19|152.99|154.75|152.55|0
1695105300000|2023-09-19 06:35:00|154.86|152.66|154.53|152.33|154.86|152.66|154.53|152.33|0
1695105600000|2023-09-19 06:40:00|154.64|152.44|154.31|152.11|154.64|152.44|154.2|152|0
1695105900000|2023-09-19 06:45:00|154.42|152.22|154.42|152.22|154.75|152.55|154.42|152.22|0
1695106200000|2023-09-19 06:50:00|154.48|152.28|154.2|152|154.48|152.28|154.09|151.89|0
1695106500000|2023-09-19 06:55:00|154.26|152.06|154.31|152.11|154.36|152.16|153.98|151.78|0
1695106800000|2023-09-19 07:00:00|154.53|152.33|154.2|152|154.96|152.76|153.98|151.78|0
1695107100000|2023-09-19 07:05:00|154.09|151.89|153.82|151.62|154.52|152.32|153.65|151.45|0
1695107400000|2023-09-19 07:10:00|153.76|151.56|153|150.8|153.76|151.56|153|150.8|0
1695107700000|2023-09-19 07:15:00|153.11|150.91|152.45|150.25|153.32|151.12|152.45|150.25|0
1695108000000|2023-09-19 07:20:00|152.35|150.15|151.7|149.5|152.45|150.25|151.59|149.39|0
1695108300000|2023-09-19 07:25:00|151.75|149.55|151.59|149.39|152.13|149.93|151.59|149.39|0
1695108600000|2023-09-19 07:30:00|151.69|149.49|151.8|149.6|152.23|150.03|151.59|149.39|0
1695108900000|2023-09-19 07:35:00|151.91|149.71|150.72|148.52|152.02|149.82|150.72|148.52|0
1695109200000|2023-09-19 07:40:00|150.83|148.63|151.8|149.6|151.91|149.71|150.83|148.63|0
1695109500000|2023-09-19 07:45:00|151.47|149.27|151.26|149.06|151.9|149.7|150.93|148.73|0
1695109800000|2023-09-19 07:50:00|151.15|148.95|151.04|148.84|151.69|149.49|151.04|148.84|0
1695110100000|2023-09-19 07:55:00|151.15|148.95|151.15|148.95|151.26|149.06|150.93|148.73|0
1695110400000|2023-09-19 08:00:00|151.25|149.05|150.82|148.62|151.36|149.16|150.61|148.41|0
1695110700000|2023-09-19 08:05:00|150.77|148.57|150.71|148.51|151.04|148.84|150.61|148.41|0
1695111000000|2023-09-19 08:10:00|150.82|148.62|150.5|148.3|150.93|148.73|150.18|147.98|0
1695111300000|2023-09-19 08:15:00|150.39|148.19|151.14|148.94|151.25|149.05|150.39|148.19|0
1695111600000|2023-09-19 08:20:00|151.03|148.83|150.82|148.62|151.14|148.94|150.49|148.29|0
1695111900000|2023-09-19 08:25:00|150.71|148.51|150.41|148.21|151.3|149.1|150.3|148.1|0
1695112200000|2023-09-19 08:30:00|150.3|148.1|150.3|148.1|150.73|148.53|150.19|147.99|0
1695112500000|2023-09-19 08:35:00|150.41|148.21|150.46|148.26|150.62|148.42|150.19|147.99|0
1695112800000|2023-09-19 08:40:00|150.51|148.31|150.41|148.21|150.73|148.53|150.41|148.21|0
1695113100000|2023-09-19 08:45:00|150.3|148.1|150.08|147.88|150.51|148.31|149.97|147.77|0
1695113400000|2023-09-19 08:50:00|149.97|147.77|150.08|147.88|150.19|147.99|149.87|147.67|0
1695113700000|2023-09-19 08:55:00|149.97|147.77|150.29|148.09|150.29|148.09|149.97|147.77|0
1695114000000|2023-09-19 09:00:00|150.19|147.99|150.45|148.25|150.72|148.52|150.08|147.88|0
1695114300000|2023-09-19 09:05:00|150.51|148.31|150.72|148.52|150.83|148.63|150.4|148.2|0
1695114600000|2023-09-19 09:10:00|150.83|148.63|150.93|148.73|150.93|148.73|150.72|148.52|0
1695114900000|2023-09-19 09:15:00|150.83|148.63|150.18|147.98|150.83|148.63|150.18|147.98|0
1695115200000|2023-09-19 09:20:00|150.29|148.09|149.96|147.76|150.5|148.3|149.96|147.76|0
1695115500000|2023-09-19 09:25:00|149.86|147.66|148.89|146.69|150.07|147.87|148.89|146.69|0
1695115800000|2023-09-19 09:30:00|149|146.8|149|146.8|149.1|146.9|148.89|146.69|0
1695116100000|2023-09-19 09:35:00|148.89|146.69|149.21|147.01|149.32|147.12|148.89|146.69|0
1695116400000|2023-09-19 09:40:00|149.1|146.9|149.31|147.11|149.31|147.11|148.99|146.79|0
1695116700000|2023-09-19 09:45:00|149.21|147.01|149.42|147.22|149.42|147.22|149.1|146.9|0
1695117000000|2023-09-19 09:50:00|149.37|147.17|149.52|147.32|149.53|147.33|149.37|147.17|0
1695117300000|2023-09-19 09:55:00|149.63|147.43|149.31|147.11|149.74|147.54|149.31|147.11|0
1695117600000|2023-09-19 10:00:00|149.42|147.22|149.73|147.53|149.95|147.75|149.41|147.21|0
1695117900000|2023-09-19 10:05:00|149.79|147.59|149.52|147.32|149.95|147.75|149.41|147.21|0
1695118200000|2023-09-19 10:10:00|149.47|147.27|149.3|147.1|149.47|147.27|149.3|147.1|0
1695118500000|2023-09-19 10:15:00|149.2|147|149.3|147.1|149.3|147.1|149.09|146.89|0
1695118800000|2023-09-19 10:20:00|149.41|147.21|149.19|146.99|149.41|147.21|149.09|146.89|0
1695119100000|2023-09-19 10:25:00|149.3|147.1|149.73|147.53|149.73|147.53|149.3|147.1|0
1695119400000|2023-09-19 10:30:00|149.62|147.42|149.3|147.1|149.62|147.42|149.19|146.99|0
1695119700000|2023-09-19 10:35:00|149.4|147.2|149.19|146.99|149.4|147.2|149.08|146.88|0
1695120000000|2023-09-19 10:40:00|149.08|146.88|148.87|146.67|149.19|146.99|148.76|146.56|0
1695120300000|2023-09-19 10:45:00|148.97|146.77|149.61|147.41|149.61|147.41|148.76|146.56|0
1695120600000|2023-09-19 10:50:00|149.5|147.3|149.61|147.41|149.61|147.41|149.29|147.09|0
1695120900000|2023-09-19 10:55:00|149.72|147.52|149.93|147.73|150.04|147.84|149.61|147.41|0
1695121200000|2023-09-19 11:00:00|150.04|147.84|150.14|147.94|150.36|148.16|150.04|147.84|0
1695121500000|2023-09-19 11:05:00|150.04|147.84|149.93|147.73|150.25|148.05|149.66|147.46|0
1695121800000|2023-09-19 11:10:00|149.82|147.62|150.25|148.05|150.25|148.05|149.82|147.62|0
1695122100000|2023-09-19 11:15:00|150.35|148.15|150.35|148.15|150.46|148.26|150.03|147.83|0
1695122400000|2023-09-19 11:20:00|150.24|148.04|149.71|147.51|150.24|148.04|149.71|147.51|0
1695122700000|2023-09-19 11:25:00|149.81|147.61|149.49|147.29|149.92|147.72|149.49|147.29|0
1695123000000|2023-09-19 11:30:00|149.6|147.4|149.92|147.72|149.97|147.77|149.6|147.4|0
1695123300000|2023-09-19 11:35:00|149.81|147.61|150.45|148.25|150.45|148.25|149.81|147.61|0
1695123600000|2023-09-19 11:40:00|150.56|148.36|150.88|148.68|150.99|148.79|150.56|148.36|0
1695123900000|2023-09-19 11:45:00|150.99|148.79|150.45|148.25|151.1|148.9|150.45|148.25|0
1695124200000|2023-09-19 11:50:00|150.56|148.36|150.23|148.03|150.56|148.36|150.13|147.93|0
1695124500000|2023-09-19 11:55:00|150.34|148.14|150.23|148.03|150.56|148.36|150.23|148.03|0
1695124800000|2023-09-19 12:00:00|150.34|148.14|150.88|148.68|150.98|148.78|150.23|148.03|0
1695125100000|2023-09-19 12:05:00|150.77|148.57|150.77|148.57|150.98|148.78|150.55|148.35|0
1695125400000|2023-09-19 12:10:00|150.87|148.67|150.23|148.03|150.98|148.78|150.12|147.92|0
1695125700000|2023-09-19 12:15:00|150.33|148.13|151.52|149.32|151.63|149.43|150.23|148.03|0
1695126000000|2023-09-19 12:20:00|151.41|149.21|151.52|149.32|151.84|149.64|151.41|149.21|0
1695126300000|2023-09-19 12:25:00|151.62|149.42|151.06|148.86|151.62|149.42|150.95|148.75|0
1695126600000|2023-09-19 12:30:00|151.11|148.91|151.87|149.67|152.41|150.21|150.95|148.75|0
1695126900000|2023-09-19 12:35:00|151.97|149.77|152.41|150.21|152.95|150.75|151.92|149.72|0
1695127200000|2023-09-19 12:40:00|152.51|150.31|154.04|151.84|154.04|151.84|152.41|150.21|0
1695127500000|2023-09-19 12:45:00|154.15|151.95|153.27|151.07|154.36|152.16|153.16|150.96|0
1695127800000|2023-09-19 12:50:00|153.38|151.18|153.6|151.4|154.14|151.94|153.27|151.07|0
1695128100000|2023-09-19 12:55:00|153.71|151.51|154.47|152.27|154.47|152.27|153.65|151.45|0
1695128400000|2023-09-19 13:00:00|154.58|152.38|156.01|153.81|156.12|153.92|154.14|151.94|0
1695128700000|2023-09-19 13:05:00|156.12|153.92|156.34|154.14|156.78|154.58|156.01|153.81|0
1695129000000|2023-09-19 13:10:00|156.45|154.25|156.33|154.13|156.78|154.58|156.11|153.91|0
1695129300000|2023-09-19 13:15:00|156.44|154.24|157.44|155.24|157.88|155.68|156.44|154.24|0
1695129600000|2023-09-19 13:20:00|157.55|155.35|157.1|154.9|157.66|155.46|156.88|154.68|0
1695129900000|2023-09-19 13:25:00|157.22|155.02|157.21|155.01|157.66|155.46|156.22|154.02|0
1695130200000|2023-09-19 13:30:00|157.1|154.9|156.77|154.57|158.32|156.12|156.11|153.91|0
1695130500000|2023-09-19 13:35:00|156.66|154.46|156.33|154.13|157.21|155.01|155.88|153.68|0
1695130800000|2023-09-19 13:40:00|156.44|154.24|156.38|154.18|157.16|154.96|154.58|152.38|0
1695131100000|2023-09-19 13:45:00|155.94|153.74|156.16|153.96|156.6|154.4|154.51|152.31|0
1695131400000|2023-09-19 13:50:00|156.05|153.85|157.16|154.96|158.04|155.84|156.05|153.85|0
1695131700000|2023-09-19 13:55:00|157.27|155.07|159.27|157.07|159.27|157.07|156.82|154.62|0
1695132000000|2023-09-19 14:00:00|159.38|157.18|162.77|160.57|162.99|160.79|159.05|156.85|0
1695132300000|2023-09-19 14:05:00|162.88|160.68|162.88|160.68|163.22|161.02|161.74|159.54|0
1695132600000|2023-09-19 14:10:00|162.76|160.56|162.88|160.68|162.99|160.79|162.2|160|0
1695132900000|2023-09-19 14:15:00|162.99|160.79|162.19|159.99|164.36|162.16|161.85|159.65|0
1695133200000|2023-09-19 14:20:00|162.08|159.88|161.74|159.54|162.53|160.33|161.4|159.2|0
1695133500000|2023-09-19 14:25:00|161.85|159.65|161.85|159.65|162.98|160.78|161.29|159.09|0
1695133800000|2023-09-19 14:30:00|161.96|159.76|164.01|161.81|164.01|161.81|161.96|159.76|0
1695134100000|2023-09-19 14:35:00|164.12|161.92|166.19|163.99|166.19|163.99|163.32|161.12|0
1695134400000|2023-09-19 14:40:00|166.3|164.1|165.17|162.97|167.66|165.46|164.69|162.49|0
1695134700000|2023-09-19 14:45:00|165.28|163.08|165.62|163.42|165.97|163.77|164.25|162.05|0
1695135000000|2023-09-19 14:50:00|165.74|163.54|166.43|164.23|166.66|164.46|165.74|163.54|0
1695135300000|2023-09-19 14:55:00|166.31|164.11|166.66|164.46|166.89|164.69|165.97|163.77|0
1695135600000|2023-09-19 15:00:00|166.78|164.58|166.31|164.11|167.01|164.81|165.74|163.54|0
1695135900000|2023-09-19 15:05:00|166.2|164|165.85|163.65|166.66|164.46|165.85|163.65|0
1695136200000|2023-09-19 15:10:00|165.96|163.76|165.27|163.07|166.66|164.46|165.16|162.96|0
1695136500000|2023-09-19 15:15:00|165.39|163.19|166.42|164.22|166.77|164.57|165.39|163.19|0
1695136800000|2023-09-19 15:20:00|166.54|164.34|166.77|164.57|166.88|164.68|165.73|163.53|0
1695137100000|2023-09-19 15:25:00|166.65|164.45|165.27|163.07|166.65|164.45|165.27|163.07|0
1695137400000|2023-09-19 15:30:00|165.38|163.18|165.15|162.95|165.96|163.76|164.69|162.49|0
1695137700000|2023-09-19 15:35:00|165.03|162.83|165.15|162.95|165.49|163.29|164.57|162.37|0
1695138000000|2023-09-19 15:40:00|165.03|162.83|166.3|164.1|166.41|164.21|164.8|162.6|0
1695138300000|2023-09-19 15:45:00|166.18|163.98|166.3|164.1|167.34|165.14|165.95|163.75|0
1695138600000|2023-09-19 15:50:00|166.41|164.21|166.41|164.21|167.22|165.02|165.95|163.75|0
1695138900000|2023-09-19 15:55:00|166.53|164.33|165.37|163.17|166.76|164.56|165.03|162.83|0
1695139200000|2023-09-19 16:00:00|165.49|163.29|166.52|164.32|166.52|164.32|165.37|163.17|0
1695139500000|2023-09-19 16:05:00|166.41|164.21|167.45|165.25|168.14|165.94|166.41|164.21|0
1695139800000|2023-09-19 16:10:00|167.56|165.36|166.52|164.32|167.91|165.71|166.4|164.2|0
1695140100000|2023-09-19 16:15:00|166.4|164.2|165.82|163.62|166.63|164.43|165.71|163.51|0
1695140400000|2023-09-19 16:20:00|165.71|163.51|166.51|164.31|166.86|164.66|165.71|163.51|0
1695140700000|2023-09-19 16:25:00|166.63|164.43|166.74|164.54|166.98|164.78|166.05|163.85|0
1695141000000|2023-09-19 16:30:00|166.86|164.66|167.44|165.24|167.55|165.35|166.74|164.54|0
1695141300000|2023-09-19 16:35:00|167.55|165.35|168.6|166.4|168.6|166.4|167.32|165.12|0
1695141600000|2023-09-19 16:40:00|168.72|166.52|168.25|166.05|168.72|166.52|167.44|165.24|0
1695141900000|2023-09-19 16:45:00|168.36|166.16|168.6|166.4|169.65|167.45|168.02|165.82|0
1695142200000|2023-09-19 16:50:00|168.36|166.16|167.43|165.23|168.95|166.75|167.43|165.23|0
1695142500000|2023-09-19 16:55:00|167.55|165.35|166.5|164.3|167.66|165.46|166.27|164.07|0
1695142800000|2023-09-19 17:00:00|166.39|164.19|165.46|163.26|166.97|164.77|165.46|163.26|0
1695143100000|2023-09-19 17:05:00|165.58|163.38|165|162.8|166.04|163.84|165|162.8|0
1695143400000|2023-09-19 17:10:00|165.23|163.03|164.77|162.57|165.58|163.38|164.77|162.57|0
1695143700000|2023-09-19 17:15:00|164.66|162.46|163.97|161.77|165|162.8|163.62|161.42|0
1695144000000|2023-09-19 17:20:00|163.85|161.65|163.85|161.65|164.2|162|163.28|161.08|0
1695144300000|2023-09-19 17:25:00|163.74|161.54|164.19|161.99|164.65|162.45|163.74|161.54|0
1695144600000|2023-09-19 17:30:00|164.08|161.88|161.57|159.37|164.08|161.88|161.45|159.25|0
1695144900000|2023-09-19 17:35:00|161.68|159.48|160.88|158.68|161.8|159.6|160.66|158.46|0
1695145200000|2023-09-19 17:40:00|160.77|158.57|160.66|158.46|161.34|159.14|160.43|158.23|0
1695145500000|2023-09-19 17:45:00|160.54|158.34|158.18|155.98|160.66|158.46|157.73|155.53|0
1695145800000|2023-09-19 17:50:00|158.06|155.86|157.61|155.41|158.74|156.54|157.61|155.41|0
1695146100000|2023-09-19 17:55:00|157.73|155.53|158.06|155.86|158.62|156.42|157.73|155.53|0
1695146400000|2023-09-19 18:00:00|157.95|155.75|157.16|154.96|158.28|156.08|156.83|154.63|0
1695146700000|2023-09-19 18:05:00|157.39|155.19|157.72|155.52|157.83|155.63|156.94|154.74|0
1695147000000|2023-09-19 18:10:00|157.61|155.41|158.05|155.85|158.17|155.97|157.05|154.85|0
1695147300000|2023-09-19 18:15:00|157.94|155.74|157.83|155.63|158.84|156.64|157.83|155.63|0
1695147600000|2023-09-19 18:20:00|157.72|155.52|158.16|155.96|158.16|155.96|157.49|155.29|0
1695147900000|2023-09-19 18:25:00|158.05|155.85|158.5|156.3|158.5|156.3|157.49|155.29|0
1695148200000|2023-09-19 18:30:00|158.61|156.41|156.82|154.62|158.61|156.41|156.82|154.62|0
1695148500000|2023-09-19 18:35:00|156.71|154.51|154.05|151.85|156.71|154.51|152.95|150.75|0
1695148800000|2023-09-19 18:40:00|153.94|151.74|154.27|152.07|154.71|152.51|153.5|151.3|0
1695149100000|2023-09-19 18:45:00|154.38|152.18|155.47|153.27|156.98|154.78|154.05|151.85|0
1695149400000|2023-09-19 18:50:00|155.36|153.16|156.58|154.38|157.14|154.94|155.25|153.05|0
1695149700000|2023-09-19 18:55:00|156.47|154.27|158.14|155.94|158.14|155.94|156.36|154.16|0
1695150000000|2023-09-19 19:00:00|158.36|156.16|157.91|155.71|159.04|156.84|157.58|155.38|0
1695150300000|2023-09-19 19:05:00|158.03|155.83|158.47|156.27|158.59|156.39|157.69|155.49|0
1695150600000|2023-09-19 19:10:00|158.36|156.16|158.7|156.5|159.26|157.06|157.8|155.6|0
1695150900000|2023-09-19 19:15:00|158.58|156.38|158.36|156.16|159.14|156.94|158.02|155.82|0
1695151200000|2023-09-19 19:20:00|158.47|156.27|157.91|155.71|159.03|156.83|157.63|155.43|0
1695151500000|2023-09-19 19:25:00|157.68|155.48|156.57|154.37|157.68|155.48|156.23|154.03|0
1695151800000|2023-09-19 19:30:00|156.68|154.48|156.56|154.36|157.57|155.37|156.34|154.14|0
1695152100000|2023-09-19 19:35:00|156.45|154.25|156.23|154.03|157.23|155.03|156.12|153.92|0
1695152400000|2023-09-19 19:40:00|156.34|154.14|154.68|152.48|156.56|154.36|154.57|152.37|0
1695152700000|2023-09-19 19:45:00|154.57|152.37|154.46|152.26|154.57|152.37|153.58|151.38|0
1695153000000|2023-09-19 19:50:00|154.13|151.93|155.34|153.14|155.45|153.25|154.13|151.93|0
1695153300000|2023-09-19 19:55:00|155.56|153.36|155.67|153.47|156.45|154.25|154.45|152.25|0
1695153600000|2023-09-19 20:00:00|155.34|153.14|155.22|153.02|155.34|153.14|154.12|151.92|0
1695153900000|2023-09-19 20:05:00|155.11|152.91|155|152.8|155.11|152.91|154.78|152.58|0
1695154200000|2023-09-19 20:10:00|155.11|152.91|154.78|152.58|155.11|152.91|154.67|152.47|0
1695154500000|2023-09-19 20:15:00|154.99|152.59|155.21|152.81|155.32|152.92|154.99|152.59|0
1695154800000|2023-09-19 20:20:00|155.32|152.92|155.21|152.81|155.32|152.92|155.21|152.81|0
1695155100000|2023-09-19 20:25:00|155.1|152.7|155.32|152.92|155.32|152.92|155.1|152.7|0
1695155400000|2023-09-19 20:30:00|155.2|152.8|155.2|152.8|155.32|152.92|155.2|152.8|0
1695156000000|2023-09-19 20:40:00|155.31|152.91|155.31|152.91|155.31|152.91|155.31|152.91|0
1695156300000|2023-09-19 20:45:00|155.2|152.8|155.09|152.69|155.31|152.91|155.09|152.69|0
1695156600000|2023-09-19 20:50:00|155.2|152.8|155.31|152.91|155.31|152.91|155.09|152.69|0
1695156900000|2023-09-19 20:55:00|155.2|152.8|155.03|152.63|155.2|152.8|155.03|152.63|0
1695157200000|2023-09-19 21:00:00|155.05|152.65|154.98|152.58|155.05|152.65|154.96|152.56|0
1695157500000|2023-09-19 21:05:00|155.02|152.62|155.01|152.61|155.02|152.62|155.01|152.61|0
1695157800000|2023-09-19 21:10:00|155.03|152.63|155|152.6|155.03|152.63|154.93|152.53|0
1695158100000|2023-09-19 21:15:00|154.99|152.59|154.96|152.56|154.99|152.59|154.91|152.51|0
1695158400000|2023-09-19 21:20:00|154.98|152.58|155.01|152.61|155.04|152.64|154.96|152.56|0
1695158700000|2023-09-19 21:25:00|155.04|152.64|155.04|152.64|155.04|152.64|155.04|152.64|0
1695159000000|2023-09-19 21:30:00|155.01|152.61|155.01|152.61|155.09|152.69|154.99|152.59|0
1695159300000|2023-09-19 21:35:00|154.99|152.59|155|152.6|155.01|152.61|154.99|152.59|0
1695159600000|2023-09-19 21:40:00|154.97|152.57|154.98|152.58|154.99|152.59|154.97|152.57|0
1695159900000|2023-09-19 21:45:00|154.94|152.54|154.95|152.55|154.95|152.55|154.89|152.49|0
1695160200000|2023-09-19 21:50:00|154.93|152.53|155.09|152.69|155.11|152.71|154.9|152.5|0
1695160500000|2023-09-19 21:55:00|154.99|152.59|155.05|152.65|155.09|152.69|154.99|152.59|0
1695160800000|2023-09-19 22:00:00|155.56|153.16|155.06|152.66|155.62|153.22|154.95|152.55|0
1695161100000|2023-09-19 22:05:00|155.17|152.77|154.79|152.39|155.17|152.77|154.73|152.33|0
1695161400000|2023-09-19 22:10:00|154.73|152.33|154.73|152.33|154.95|152.55|154.73|152.33|0
1695161700000|2023-09-19 22:15:00|154.67|152.27|154.73|152.33|154.78|152.38|154.62|152.22|0
1695162000000|2023-09-19 22:20:00|154.67|152.27|154.83|152.43|154.95|152.55|154.67|152.27|0
1695162300000|2023-09-19 22:25:00|154.89|152.49|154.94|152.54|154.94|152.54|154.83|152.43|0
1695162600000|2023-09-19 22:30:00|155.05|152.65|155.16|152.76|155.16|152.76|154.94|152.54|0
1695162900000|2023-09-19 22:35:00|155.27|152.87|155.38|152.98|155.38|152.98|155.16|152.76|0
1695163200000|2023-09-19 22:40:00|155.27|152.87|155.27|152.87|155.38|152.98|155.27|152.87|0
1695163500000|2023-09-19 22:45:00|155.38|152.98|155.27|152.87|155.44|153.04|155.27|152.87|0
1695163800000|2023-09-19 22:50:00|155.38|152.98|155.38|152.98|155.38|152.98|155.38|152.98|0
1695164100000|2023-09-19 22:55:00|155.27|152.87|155.15|152.75|155.38|152.98|155.15|152.75|0
1695164400000|2023-09-19 23:00:00|155.1|152.7|155.37|152.97|155.6|153.2|154.93|152.53|0
1695164700000|2023-09-19 23:05:00|155.26|152.86|155.26|152.86|155.37|152.97|155.04|152.64|0
1695165000000|2023-09-19 23:10:00|155.21|152.81|155.26|152.86|155.48|153.08|155.21|152.81|0
1695165300000|2023-09-19 23:15:00|155.32|152.92|155.26|152.86|155.32|152.92|155.04|152.64|0
1695165600000|2023-09-19 23:20:00|155.15|152.75|154.92|152.52|155.26|152.86|154.92|152.52|0
1695165900000|2023-09-19 23:25:00|154.98|152.58|155.03|152.63|155.03|152.63|154.87|152.47|0
1695166200000|2023-09-19 23:30:00|154.92|152.52|154.92|152.52|155.03|152.63|154.81|152.41|0
1695166500000|2023-09-19 23:35:00|154.81|152.41|154.92|152.52|154.92|152.52|154.7|152.3|0
1695166800000|2023-09-19 23:40:00|154.81|152.41|154.7|152.3|154.87|152.47|154.59|152.19|0
1695167100000|2023-09-19 23:45:00|154.75|152.35|154.7|152.3|155.03|152.63|154.7|152.3|0
1695167400000|2023-09-19 23:50:00|154.81|152.41|155.02|152.62|155.03|152.63|154.69|152.29|0
1695167700000|2023-09-19 23:55:00|154.97|152.57|154.8|152.4|155.02|152.62|154.8|152.4|0
1695168000000|2023-09-20 00:00:00|154.91|152.51|155.13|152.73|155.13|152.73|154.69|152.29|0
1695168300000|2023-09-20 00:05:00|155.24|152.84|155.46|153.06|155.91|153.51|155.24|152.84|0
1695168600000|2023-09-20 00:10:00|155.57|153.17|155.9|153.5|156.01|153.61|155.57|153.17|0
1695168900000|2023-09-20 00:15:00|156.01|153.61|155.79|153.39|156.01|153.61|155.46|153.06|0
1695169200000|2023-09-20 00:20:00|155.68|153.28|155.9|153.5|155.9|153.5|155.68|153.28|0
1695169500000|2023-09-20 00:25:00|156.01|153.61|156.12|153.72|156.23|153.83|155.79|153.39|0
1695169800000|2023-09-20 00:30:00|156.02|153.82|155.69|153.49|156.02|153.82|155.58|153.38|0
1695170100000|2023-09-20 00:35:00|155.63|153.43|155.79|153.59|155.8|153.6|155.46|153.26|0
1695170400000|2023-09-20 00:40:00|155.68|153.48|156.13|153.93|156.35|154.15|155.68|153.48|0
1695170700000|2023-09-20 00:45:00|156.24|154.04|156.12|153.92|156.35|154.15|156.12|153.92|0
1695171000000|2023-09-20 00:50:00|156.01|153.81|156.01|153.81|156.12|153.92|156.01|153.81|0
1695171300000|2023-09-20 00:55:00|156.12|153.92|156.01|153.81|156.12|153.92|155.9|153.7|0
1695171600000|2023-09-20 01:00:00|156.12|153.92|156.01|153.81|156.23|154.03|156.01|153.81|0
1695171900000|2023-09-20 01:05:00|156.12|153.92|156.01|153.81|156.23|154.03|156.01|153.81|0
1695172200000|2023-09-20 01:10:00|156.12|153.92|156|153.8|156.45|154.25|156|153.8|0
1695172500000|2023-09-20 01:15:00|156.12|153.92|156.45|154.25|156.89|154.69|155.89|153.69|0
1695172800000|2023-09-20 01:20:00|156.34|154.14|156.56|154.36|156.56|154.36|156.11|153.91|0
1695173100000|2023-09-20 01:25:00|156.45|154.25|156.33|154.13|156.67|154.47|156.33|154.13|0
1695173400000|2023-09-20 01:30:00|156.44|154.24|156.67|154.47|156.78|154.58|156.44|154.24|0
1695173700000|2023-09-20 01:35:00|156.55|154.35|156.33|154.13|156.78|154.58|156.33|154.13|0
1695174000000|2023-09-20 01:40:00|156.44|154.24|155.88|153.68|156.55|154.35|155.22|153.02|0
1695174300000|2023-09-20 01:45:00|155.99|153.79|156.22|154.02|156.33|154.13|155.88|153.68|0
1695174600000|2023-09-20 01:50:00|156.27|154.07|155.99|153.79|156.27|154.07|155.88|153.68|0
1695174900000|2023-09-20 01:55:00|155.88|153.68|156.1|153.9|156.21|154.01|155.66|153.46|0
1695175200000|2023-09-20 02:00:00|156.21|154.01|155.99|153.79|156.21|154.01|155.77|153.57|0
1695175500000|2023-09-20 02:05:00|156.1|153.9|156.65|154.45|156.77|154.57|156.1|153.9|0
1695175800000|2023-09-20 02:10:00|156.76|154.56|156.54|154.34|156.76|154.56|156.43|154.23|0
1695176100000|2023-09-20 02:15:00|156.65|154.45|156.87|154.67|156.87|154.67|156.65|154.45|0
1695176400000|2023-09-20 02:20:00|156.76|154.56|156.87|154.67|156.98|154.78|156.76|154.56|0
1695176700000|2023-09-20 02:25:00|156.98|154.78|156.87|154.67|157.2|155|156.82|154.62|0
1695177000000|2023-09-20 02:30:00|156.98|154.78|157.04|154.84|157.2|155|156.87|154.67|0
1695177300000|2023-09-20 02:35:00|156.98|154.78|157.09|154.89|157.2|155|156.98|154.78|0
1695177600000|2023-09-20 02:40:00|157.2|155|156.86|154.66|157.2|155|156.86|154.66|0
1695177900000|2023-09-20 02:45:00|156.75|154.55|156.97|154.77|156.97|154.77|156.75|154.55|0
1695178200000|2023-09-20 02:50:00|157.09|154.89|157.08|154.88|157.31|155.11|157.03|154.83|0
1695178500000|2023-09-20 02:55:00|157.2|155|157.08|154.88|157.2|155|157.08|154.88|0
1695178800000|2023-09-20 03:00:00|156.97|154.77|157.08|154.88|157.3|155.1|156.97|154.77|0
1695179100000|2023-09-20 03:05:00|156.97|154.77|157.08|154.88|157.19|154.99|156.97|154.77|0
1695179400000|2023-09-20 03:10:00|157.14|154.94|157.08|154.88|157.19|154.99|156.85|154.65|0
1695179700000|2023-09-20 03:15:00|157.02|154.82|156.85|154.65|157.19|154.99|156.74|154.54|0
1695180000000|2023-09-20 03:20:00|156.96|154.76|156.96|154.76|157.07|154.87|156.96|154.76|0
1695180300000|2023-09-20 03:25:00|157.07|154.87|156.96|154.76|157.07|154.87|156.96|154.76|0
1695180600000|2023-09-20 03:30:00|157.07|154.87|157.18|154.98|157.29|155.09|156.96|154.76|0
1695180900000|2023-09-20 03:35:00|157.29|155.09|157.29|155.09|157.4|155.2|157.29|155.09|0
1695181200000|2023-09-20 03:40:00|157.4|155.2|157.29|155.09|157.4|155.2|157.18|154.98|0
1695181500000|2023-09-20 03:45:00|157.51|155.31|157.62|155.42|157.74|155.54|157.51|155.31|0
1695181800000|2023-09-20 03:50:00|157.74|155.54|157.96|155.76|157.96|155.76|157.62|155.42|0
1695182100000|2023-09-20 03:55:00|158.07|155.87|157.84|155.64|158.07|155.87|157.73|155.53|0
1695182400000|2023-09-20 04:00:00|157.73|155.53|157.73|155.53|157.84|155.64|157.73|155.53|0
1695182700000|2023-09-20 04:05:00|157.84|155.64|157.95|155.75|157.95|155.75|157.73|155.53|0
1695183000000|2023-09-20 04:10:00|157.84|155.64|157.84|155.64|157.84|155.64|157.73|155.53|0
1695183600000|2023-09-20 04:20:00|157.95|155.75|157.84|155.64|157.95|155.75|157.84|155.64|0
1695183900000|2023-09-20 04:25:00|157.83|155.63|157.83|155.63|157.83|155.63|157.72|155.52|0
1695184200000|2023-09-20 04:30:00|157.95|155.75|157.94|155.74|157.95|155.75|157.72|155.52|0
1695184500000|2023-09-20 04:35:00|157.83|155.63|157.83|155.63|157.94|155.74|157.72|155.52|0
1695184800000|2023-09-20 04:40:00|157.72|155.52|158.05|155.85|158.05|155.85|157.72|155.52|0
1695185100000|2023-09-20 04:45:00|157.94|155.74|158.05|155.85|158.16|155.96|157.94|155.74|0
1695185400000|2023-09-20 04:50:00|157.94|155.74|157.71|155.51|158.05|155.85|157.71|155.51|0
1695185700000|2023-09-20 04:55:00|157.83|155.63|157.82|155.62|157.83|155.63|157.49|155.29|0
1695186000000|2023-09-20 05:00:00|157.94|155.74|157.71|155.51|158.16|155.96|157.71|155.51|0
1695186300000|2023-09-20 05:05:00|157.6|155.4|157.37|155.17|157.71|155.51|157.26|155.06|0
1695186600000|2023-09-20 05:10:00|157.48|155.28|157.71|155.51|157.82|155.62|157.26|155.06|0
1695186900000|2023-09-20 05:15:00|157.82|155.62|157.71|155.51|157.93|155.73|157.59|155.39|0
1695187200000|2023-09-20 05:20:00|157.7|155.5|157.54|155.34|157.82|155.62|157.48|155.28|0
1695187500000|2023-09-20 05:25:00|157.48|155.28|157.48|155.28|157.59|155.39|157.48|155.28|0
1695187800000|2023-09-20 05:30:00|157.37|155.17|157.14|154.94|157.48|155.28|156.92|154.72|0
1695188100000|2023-09-20 05:35:00|157.25|155.05|156.92|154.72|157.25|155.05|156.58|154.38|0
1695188400000|2023-09-20 05:40:00|157.03|154.83|157.14|154.94|157.14|154.94|156.92|154.72|0
1695188700000|2023-09-20 05:45:00|157.2|155|157.14|154.94|157.25|155.05|157.02|154.82|0
1695189000000|2023-09-20 05:50:00|157.02|154.82|157.13|154.93|157.42|155.22|157.02|154.82|0
1695189300000|2023-09-20 05:55:00|157.25|155.05|157.36|155.16|157.69|155.49|157.13|154.93|0
1695189600000|2023-09-20 06:00:00|157.47|155.27|155.91|153.71|157.47|155.27|155.35|153.15|0
1695189900000|2023-09-20 06:05:00|155.96|153.76|155.57|153.37|156.02|153.82|155.24|153.04|0
1695190200000|2023-09-20 06:10:00|155.63|153.43|154.91|152.71|155.63|153.43|154.91|152.71|0
1695190500000|2023-09-20 06:15:00|154.8|152.6|154.9|152.7|155.02|152.82|154.79|152.59|0
1695190800000|2023-09-20 06:20:00|155.02|152.82|154.79|152.59|155.13|152.93|154.57|152.37|0
1695191100000|2023-09-20 06:25:00|154.9|152.7|154.57|152.37|154.9|152.7|154.57|152.37|0
1695191400000|2023-09-20 06:30:00|154.46|152.26|154.35|152.15|154.79|152.59|154.35|152.15|0
1695191700000|2023-09-20 06:35:00|154.24|152.04|154.62|152.42|154.79|152.59|154.24|152.04|0
1695192000000|2023-09-20 06:40:00|154.68|152.48|155.12|152.92|155.12|152.92|154.68|152.48|0
1695192300000|2023-09-20 06:45:00|155.01|152.81|155.56|153.36|155.56|153.36|155.01|152.81|0
1695192600000|2023-09-20 06:50:00|155.67|153.47|155.78|153.58|155.78|153.58|155.56|153.36|0
1695192900000|2023-09-20 06:55:00|155.73|153.53|155.78|153.58|155.78|153.58|155.44|153.24|0
1695193200000|2023-09-20 07:00:00|156|153.8|155.11|152.91|156|153.8|155.11|152.91|0
1695193500000|2023-09-20 07:05:00|155|152.8|155.33|153.13|155.33|153.13|154.45|152.25|0
1695193800000|2023-09-20 07:10:00|155.22|153.02|155.55|153.35|155.99|153.79|155|152.8|0
1695194100000|2023-09-20 07:15:00|155.66|153.46|155.61|153.41|156.1|153.9|155.44|153.24|0
1695194400000|2023-09-20 07:20:00|155.5|153.3|154.99|152.79|155.5|153.3|154.77|152.57|0
1695194700000|2023-09-20 07:25:00|154.77|152.57|154.44|152.24|154.99|152.79|154.33|152.13|0
1695195000000|2023-09-20 07:30:00|154.55|152.35|154.77|152.57|154.99|152.79|154.22|152.02|0
1695195300000|2023-09-20 07:35:00|154.88|152.68|154.22|152.02|154.88|152.68|154|151.8|0
1695195600000|2023-09-20 07:40:00|154.33|152.13|154.77|152.57|155.43|153.23|154.33|152.13|0
1695195900000|2023-09-20 07:45:00|154.88|152.68|154.82|152.62|154.99|152.79|153.99|151.79|0
1695196200000|2023-09-20 07:50:00|154.98|152.78|154.98|152.78|155.2|153|154.76|152.56|0
1695196500000|2023-09-20 07:55:00|154.87|152.67|154.65|152.45|155.09|152.89|154.54|152.34|0
1695196800000|2023-09-20 08:00:00|154.76|152.56|155.87|153.67|155.87|153.67|154.65|152.45|0
1695197100000|2023-09-20 08:05:00|155.75|153.55|155.31|153.11|155.75|153.55|155.15|152.95|0
1695197400000|2023-09-20 08:10:00|155.37|153.17|155.42|153.22|155.53|153.33|154.87|152.67|0
1695197700000|2023-09-20 08:15:00|155.31|153.11|154.31|152.11|155.64|153.44|154.09|151.89|0
1695198000000|2023-09-20 08:20:00|154.2|152|153.43|151.23|154.2|152|153.21|151.01|0
1695198300000|2023-09-20 08:25:00|153.54|151.34|153.65|151.45|153.76|151.56|153.1|150.9|0
1695198600000|2023-09-20 08:30:00|153.54|151.34|152.88|150.68|153.65|151.45|152.88|150.68|0
1695198900000|2023-09-20 08:35:00|152.77|150.57|153.21|151.01|153.32|151.12|152.77|150.57|0
1695199200000|2023-09-20 08:40:00|153.1|150.9|152.77|150.57|153.21|151.01|152.77|150.57|0
1695199500000|2023-09-20 08:45:00|152.66|150.46|152.76|150.56|152.76|150.56|152.22|150.02|0
1695199800000|2023-09-20 08:50:00|152.65|150.45|152.76|150.56|153.2|151|152.55|150.35|0
1695200100000|2023-09-20 08:55:00|152.87|150.67|152.43|150.23|152.87|150.67|152.32|150.12|0
1695200400000|2023-09-20 09:00:00|152.32|150.12|152.1|149.9|152.43|150.23|151.89|149.69|0
1695200700000|2023-09-20 09:05:00|152.21|150.01|152.87|150.67|152.98|150.78|152.1|149.9|0
1695201000000|2023-09-20 09:10:00|152.98|150.78|153.08|150.88|153.19|150.99|152.65|150.45|0
1695201300000|2023-09-20 09:15:00|153.19|150.99|152.75|150.55|153.3|151.1|152.75|150.55|0
1695201600000|2023-09-20 09:20:00|152.86|150.66|152.42|150.22|153.08|150.88|152.42|150.22|0
1695201900000|2023-09-20 09:25:00|152.53|150.33|152.86|150.66|153.08|150.88|152.42|150.22|0
1695202200000|2023-09-20 09:30:00|152.97|150.77|152.53|150.33|153.03|150.83|152.31|150.11|0
1695202500000|2023-09-20 09:35:00|152.42|150.22|152.42|150.22|152.53|150.33|152.09|149.89|0
1695202800000|2023-09-20 09:40:00|152.53|150.33|152.53|150.33|152.64|150.44|152.2|150|0
1695203100000|2023-09-20 09:45:00|152.64|150.44|152.53|150.33|152.64|150.44|152.31|150.11|0
1695203400000|2023-09-20 09:50:00|152.42|150.22|152.2|150|152.42|150.22|152.09|149.89|0
1695203700000|2023-09-20 09:55:00|152.3|150.1|151.65|149.45|152.3|150.1|151.43|149.23|0
1695204000000|2023-09-20 10:00:00|151.76|149.56|152.08|149.88|152.3|150.1|151.65|149.45|0
1695204300000|2023-09-20 10:05:00|151.97|149.77|152.08|149.88|152.19|149.99|151.76|149.56|0
1695204600000|2023-09-20 10:10:00|152.19|149.99|151.54|149.34|152.19|149.99|151.43|149.23|0
1695204900000|2023-09-20 10:15:00|151.43|149.23|152.73|150.53|152.73|150.53|151.32|149.12|0
1695205200000|2023-09-20 10:20:00|152.62|150.42|152.29|150.09|152.73|150.53|152.29|150.09|0
1695205500000|2023-09-20 10:25:00|152.51|150.31|152.94|150.74|153.05|150.85|152.4|150.2|0
1695205800000|2023-09-20 10:30:00|152.83|150.63|152.94|150.74|153.49|151.29|152.72|150.52|0
1695206100000|2023-09-20 10:35:00|152.83|150.63|152.61|150.41|153.16|150.96|152.5|150.3|0
1695206400000|2023-09-20 10:40:00|152.5|150.3|152.39|150.19|152.72|150.52|152.17|149.97|0
1695206700000|2023-09-20 10:45:00|152.45|150.25|152.83|150.63|153.15|150.95|152.28|150.08|0
1695207000000|2023-09-20 10:50:00|152.72|150.52|152.61|150.41|152.72|150.52|152.39|150.19|0
1695207300000|2023-09-20 10:55:00|152.55|150.35|152.17|149.97|152.61|150.41|152.06|149.86|0
1695207600000|2023-09-20 11:00:00|152.28|150.08|152.17|149.97|152.5|150.3|152.06|149.86|0
1695207900000|2023-09-20 11:05:00|152.06|149.86|151.84|149.64|152.17|149.97|151.62|149.42|0
1695208200000|2023-09-20 11:10:00|151.95|149.75|151.84|149.64|151.95|149.75|151.51|149.31|0
1695208500000|2023-09-20 11:15:00|151.73|149.53|151.62|149.42|151.84|149.64|151.62|149.42|0
1695208800000|2023-09-20 11:20:00|151.51|149.31|151.94|149.74|151.94|149.74|151.4|149.2|0
1695209100000|2023-09-20 11:25:00|151.83|149.63|152.59|150.39|152.59|150.39|151.83|149.63|0
1695209400000|2023-09-20 11:30:00|152.49|150.29|152.27|150.07|152.65|150.45|152.27|150.07|0
1695209700000|2023-09-20 11:35:00|152.16|149.96|151.56|149.36|152.16|149.96|151.39|149.19|0
1695210000000|2023-09-20 11:40:00|151.5|149.3|151.39|149.19|151.5|149.3|151.18|148.98|0
1695210300000|2023-09-20 11:45:00|151.5|149.3|151.61|149.41|151.72|149.52|151.39|149.19|0
1695210600000|2023-09-20 11:50:00|151.5|149.3|152.04|149.84|152.04|149.84|151.5|149.3|0
1695210900000|2023-09-20 11:55:00|151.93|149.73|151.71|149.51|151.93|149.73|151.5|149.3|0
1695211200000|2023-09-20 12:00:00|151.82|149.62|151.6|149.4|151.82|149.62|151.28|149.08|0
1695211500000|2023-09-20 12:05:00|151.49|149.29|151.17|148.97|151.71|149.51|151.06|148.86|0
1695211800000|2023-09-20 12:10:00|151.06|148.86|151.71|149.51|151.93|149.73|151.06|148.86|0
1695212100000|2023-09-20 12:15:00|151.6|149.4|150.62|148.42|151.82|149.62|150.62|148.42|0
1695212400000|2023-09-20 12:20:00|150.52|148.32|150.3|148.1|150.95|148.75|150.08|147.88|0
1695212700000|2023-09-20 12:25:00|150.41|148.21|150.94|148.74|151.05|148.85|150.4|148.2|0
1695213000000|2023-09-20 12:30:00|150.84|148.64|151.16|148.96|151.38|149.18|150.84|148.64|0
1695213300000|2023-09-20 12:35:00|151.27|149.07|151.7|149.5|151.7|149.5|151.16|148.96|0
1695213600000|2023-09-20 12:40:00|151.81|149.61|150.51|148.31|152.13|149.93|150.51|148.31|0
1695213900000|2023-09-20 12:45:00|150.61|148.41|150.07|147.87|150.83|148.63|150.07|147.87|0
1695214200000|2023-09-20 12:50:00|149.97|147.77|149.64|147.44|150.07|147.87|149.53|147.33|0
1695214500000|2023-09-20 12:55:00|149.75|147.55|149.32|147.12|149.75|147.55|149.21|147.01|0
1695214800000|2023-09-20 13:00:00|149.42|147.22|148.99|146.79|149.53|147.33|148.89|146.69|0
1695215100000|2023-09-20 13:05:00|149.1|146.9|148.67|146.47|149.1|146.9|148.56|146.36|0
1695215400000|2023-09-20 13:10:00|148.78|146.58|148.67|146.47|148.78|146.58|148.35|146.15|0
1695215700000|2023-09-20 13:15:00|148.78|146.58|148.99|146.79|149.1|146.9|148.56|146.36|0
1695216000000|2023-09-20 13:20:00|149.1|146.9|149.31|147.11|149.36|147.16|148.88|146.68|0
1695216300000|2023-09-20 13:25:00|149.42|147.22|150.28|148.08|150.28|148.08|149.2|147|0
1695216600000|2023-09-20 13:30:00|150.38|148.18|150.54|148.34|152.77|150.57|150.11|147.91|0
1695216900000|2023-09-20 13:35:00|150.43|148.23|149.78|147.58|150.43|148.23|149.13|146.93|0
1695217200000|2023-09-20 13:40:00|149.67|147.47|149.56|147.36|150.43|148.23|149.13|146.93|0
1695217500000|2023-09-20 13:45:00|149.67|147.47|149.45|147.25|149.78|147.58|148.7|146.5|0
1695217800000|2023-09-20 13:50:00|149.35|147.15|149.13|146.93|150.21|148.01|148.81|146.61|0
1695218100000|2023-09-20 13:55:00|149.02|146.82|149.34|147.14|149.56|147.36|148.06|145.86|0
1695218400000|2023-09-20 14:00:00|149.24|147.04|149.67|147.47|149.99|147.79|147.95|145.75|0
1695218700000|2023-09-20 14:05:00|149.45|147.25|149.45|147.25|150.42|148.22|148.7|146.5|0
1695219000000|2023-09-20 14:10:00|149.34|147.14|151.21|149.01|151.64|149.44|148.52|146.32|0
1695219300000|2023-09-20 14:15:00|151.32|149.12|150.88|148.68|151.64|149.44|150.55|148.35|0
1695219600000|2023-09-20 14:20:00|150.99|148.79|150.44|148.24|151.31|149.11|150.22|148.02|0
1695219900000|2023-09-20 14:25:00|150.55|148.35|150.22|148.02|151.2|149|149.9|147.7|0
1695220200000|2023-09-20 14:30:00|150.11|147.91|149.25|147.05|150.87|148.67|149.25|147.05|0
1695220500000|2023-09-20 14:35:00|149.36|147.16|150.44|148.24|150.76|148.56|149.36|147.16|0
1695220800000|2023-09-20 14:40:00|150.55|148.35|150|147.8|150.98|148.78|150|147.8|0
1695221100000|2023-09-20 14:45:00|150.11|147.91|151.09|148.89|151.09|148.89|149.68|147.48|0
1695221400000|2023-09-20 14:50:00|150.98|148.78|150.65|148.45|151.19|148.99|150.43|148.23|0
1695221700000|2023-09-20 14:55:00|150.54|148.34|150.97|148.77|151.41|149.21|149.78|147.58|0
1695222000000|2023-09-20 15:00:00|150.86|148.66|151.3|149.1|151.63|149.43|150.21|148.01|0
1695222300000|2023-09-20 15:05:00|151.41|149.21|149.88|147.68|151.52|149.32|149.78|147.58|0
1695222600000|2023-09-20 15:10:00|149.78|147.58|150.1|147.9|150.43|148.23|149.45|147.25|0
1695222900000|2023-09-20 15:15:00|150.21|148.01|151.27|149.07|151.95|149.75|149.99|147.79|0
1695223200000|2023-09-20 15:20:00|151.16|148.96|151.59|149.39|151.81|149.61|150.94|148.74|0
1695223500000|2023-09-20 15:25:00|151.7|149.5|152.03|149.83|152.36|150.16|151.48|149.28|0
1695223800000|2023-09-20 15:30:00|152.14|149.94|151.81|149.61|152.46|150.26|151.26|149.06|0
1695224100000|2023-09-20 15:35:00|151.48|149.28|152.68|150.48|152.68|150.48|151.04|148.84|0
1695224400000|2023-09-20 15:40:00|152.57|150.37|152.24|150.04|152.68|150.48|151.69|149.49|0
1695224700000|2023-09-20 15:45:00|152.35|150.15|151.15|148.95|152.35|150.15|150.93|148.73|0
1695225000000|2023-09-20 15:50:00|151.04|148.84|150.6|148.4|151.36|149.16|150.49|148.29|0
1695225300000|2023-09-20 15:55:00|150.49|148.29|150.16|147.96|150.71|148.51|150.16|147.96|0
1695225600000|2023-09-20 16:00:00|150.27|148.07|150.81|148.61|151.03|148.83|150.16|147.96|0
1695225900000|2023-09-20 16:05:00|151.03|148.83|150.92|148.72|151.36|149.16|150.6|148.4|0
1695226200000|2023-09-20 16:10:00|150.81|148.61|150.38|148.18|151.03|148.83|150.16|147.96|0
1695226500000|2023-09-20 16:15:00|150.27|148.07|150.59|148.39|150.59|148.39|150.16|147.96|0
1695226800000|2023-09-20 16:20:00|150.7|148.5|150.92|148.72|150.92|148.72|150.16|147.96|0
1695227100000|2023-09-20 16:25:00|150.81|148.61|149.72|147.52|151.35|149.15|149.72|147.52|0
1695227400000|2023-09-20 16:30:00|149.61|147.41|149.61|147.41|150.04|147.84|149.61|147.41|0
1695227700000|2023-09-20 16:35:00|149.72|147.52|149.5|147.3|150.04|147.84|149.28|147.08|0
1695228000000|2023-09-20 16:40:00|149.39|147.19|149.5|147.3|149.82|147.62|149.28|147.08|0
1695228300000|2023-09-20 16:45:00|149.61|147.41|149.71|147.51|150.04|147.84|149.17|146.97|0
1695228600000|2023-09-20 16:50:00|149.82|147.62|149.6|147.4|150.04|147.84|149.17|146.97|0
1695228900000|2023-09-20 16:55:00|149.5|147.3|149.17|146.97|149.6|147.4|149.06|146.86|0
1695229200000|2023-09-20 17:00:00|149.06|146.86|149.14|146.94|149.71|147.51|148.65|146.45|0
1695229500000|2023-09-20 17:05:00|149.25|147.05|149.25|147.05|149.68|147.48|148.71|146.51|0
1695229800000|2023-09-20 17:10:00|149.14|146.94|149.84|147.64|149.95|147.75|148.87|146.67|0
1695230100000|2023-09-20 17:15:00|149.95|147.75|149.3|147.1|150.17|147.97|149.08|146.88|0
1695230400000|2023-09-20 17:20:00|149.41|147.21|149.29|147.09|149.41|147.21|148.54|146.34|0
1695230700000|2023-09-20 17:25:00|149.4|147.2|150.05|147.85|150.05|147.85|149.19|146.99|0
1695231000000|2023-09-20 17:30:00|149.94|147.74|150.27|148.07|150.38|148.18|149.94|147.74|0
1695231300000|2023-09-20 17:35:00|150.38|148.18|151.58|149.38|151.69|149.49|150.27|148.07|0
1695231600000|2023-09-20 17:40:00|152.13|149.93|151.99|149.79|152.46|150.26|150.96|148.76|0
1695231900000|2023-09-20 17:45:00|152.1|149.9|151.99|149.79|152.54|150.34|151.99|149.79|0
1695232200000|2023-09-20 17:50:00|152.1|149.9|150.24|148.04|152.21|150.01|150.13|147.93|0
1695232500000|2023-09-20 17:55:00|150.13|147.93|150.46|148.26|150.57|148.37|149.81|147.61|0
1695232800000|2023-09-20 18:00:00|150.4|148.2|156.42|154.22|159.13|156.93|150.4|148.2|0
1695233100000|2023-09-20 18:05:00|156.64|154.44|156.75|154.55|158.45|156.25|153.96|151.76|0
1695233400000|2023-09-20 18:10:00|157.32|155.12|155.97|153.77|158|155.8|154.4|152.2|0
1695233700000|2023-09-20 18:15:00|156.3|154.1|154.74|152.54|156.64|154.44|154.07|151.87|0
1695234000000|2023-09-20 18:20:00|154.85|152.65|153.29|151.09|155.85|153.65|153.29|151.09|0
1695234300000|2023-09-20 18:25:00|153.4|151.2|154.18|151.98|154.4|152.2|152.63|150.43|0
1695234600000|2023-09-20 18:30:00|154.29|152.09|152.84|150.64|155.74|153.54|149.23|147.03|0
1695234900000|2023-09-20 18:35:00|152.73|150.53|151.41|149.21|152.95|150.75|149.44|147.24|0
1695235200000|2023-09-20 18:40:00|151.3|149.1|152.07|149.87|154.73|152.53|151.08|148.88|0
1695235500000|2023-09-20 18:45:00|152.29|150.09|156.54|154.34|156.77|154.57|151.74|149.54|0
1695235800000|2023-09-20 18:50:00|156.43|154.23|157.44|155.24|159.03|156.83|155.2|153|0
1695236100000|2023-09-20 18:55:00|157.55|155.35|157.66|155.46|158.68|156.48|154.75|152.55|0
1695236400000|2023-09-20 19:00:00|158.23|156.03|157.32|155.12|158.8|156.6|155.86|153.66|0
1695236700000|2023-09-20 19:05:00|157.44|155.24|159.7|157.5|160.16|157.96|156.42|154.22|0
1695237000000|2023-09-20 19:10:00|159.59|157.39|162.8|160.6|163.26|161.06|158.91|156.71|0
1695237300000|2023-09-20 19:15:00|163.26|161.06|164.09|161.89|164.79|162.59|159.05|156.85|0
1695237600000|2023-09-20 19:20:00|164.32|162.12|162.35|160.15|164.67|162.47|162.35|160.15|0
1695237900000|2023-09-20 19:25:00|162.47|160.27|162|159.8|163.27|161.07|161.08|158.88|0
1695238200000|2023-09-20 19:30:00|161.77|159.57|168.42|166.22|168.78|166.58|161.77|159.57|0
1695238500000|2023-09-20 19:35:00|168.66|166.46|169.73|167.53|170.2|168|167.48|165.28|0
1695238800000|2023-09-20 19:40:00|169.85|167.65|170.32|168.12|170.5|168.3|168.66|166.46|0
1695239100000|2023-09-20 19:45:00|170.2|168|169.39|167.19|171.4|169.2|167.84|165.64|0
1695239400000|2023-09-20 19:50:00|170.1|167.9|170.1|167.9|170.34|168.14|168.32|166.12|0
1695239700000|2023-09-20 19:55:00|169.86|167.66|173.22|171.02|173.82|171.62|169.38|167.18|0
1695240000000|2023-09-20 20:00:00|172.61|170.41|174.06|171.86|174.91|172.71|172.61|170.41|0
1695240300000|2023-09-20 20:05:00|174.55|172.35|174.67|172.47|174.79|172.59|174.18|171.98|0
1695240600000|2023-09-20 20:10:00|174.55|172.35|174.79|172.59|175.03|172.83|174.18|171.98|0
1695240900000|2023-09-20 20:15:00|174.76|172.36|173.55|171.15|175.13|172.73|173.55|171.15|0
1695241200000|2023-09-20 20:20:00|173.43|171.03|173.67|171.27|173.79|171.39|173.31|170.91|0
1695241500000|2023-09-20 20:25:00|173.79|171.39|173.67|171.27|173.91|171.51|173.67|171.27|0
1695241800000|2023-09-20 20:30:00|173.55|171.15|173.43|171.03|173.55|171.15|173.18|170.78|0
1695242100000|2023-09-20 20:35:00|173.55|171.15|173.67|171.27|173.67|171.27|173.18|170.78|0
1695242400000|2023-09-20 20:40:00|173.79|171.39|174.03|171.63|174.03|171.63|173.42|171.02|0
1695242700000|2023-09-20 20:45:00|173.91|171.51|175|172.6|175|172.6|173.66|171.26|0
1695243000000|2023-09-20 20:50:00|174.87|172.47|174.57|172.17|174.87|172.47|174.57|172.17|0
1695243300000|2023-09-20 20:55:00|174.51|172.11|174.93|172.53|175.36|172.96|174.51|172.11|0
1695243600000|2023-09-20 21:00:00|174.85|172.45|174.74|172.34|174.96|172.56|174.73|172.33|0
1695243900000|2023-09-20 21:05:00|174.82|172.42|174.78|172.38|174.92|172.52|174.58|172.18|0
1695244200000|2023-09-20 21:10:00|174.81|172.41|175.1|172.7|175.28|172.88|174.81|172.41|0
1695244500000|2023-09-20 21:15:00|175.17|172.77|175.01|172.61|175.28|172.88|174.95|172.55|0
1695244800000|2023-09-20 21:20:00|174.97|172.57|174.81|172.41|175.1|172.7|174.81|172.41|0
1695245100000|2023-09-20 21:25:00|174.77|172.37|174.79|172.39|174.83|172.43|174.77|172.37|0
1695245400000|2023-09-20 21:30:00|174.77|172.37|174.89|172.49|174.89|172.49|174.75|172.35|0
1695245700000|2023-09-20 21:35:00|175.02|172.62|175.01|172.61|175.03|172.63|174.84|172.44|0
1695246000000|2023-09-20 21:40:00|174.99|172.59|175.09|172.69|175.12|172.72|174.93|172.53|0
1695246300000|2023-09-20 21:45:00|175.06|172.66|175.06|172.66|175.09|172.69|175.06|172.66|0
1695246600000|2023-09-20 21:50:00|174.9|172.5|174.84|172.44|174.92|172.52|174.75|172.35|0
1695246900000|2023-09-20 21:55:00|174.82|172.42|174.95|172.55|175.15|172.75|174.77|172.37|0
1695247200000|2023-09-20 22:00:00|174.31|171.91|173.64|171.24|174.31|171.91|173.52|171.12|0
1695247500000|2023-09-20 22:05:00|173.76|171.36|174.37|171.97|174.37|171.97|173.7|171.3|0
1695247800000|2023-09-20 22:10:00|174.49|172.09|175.71|173.31|175.71|173.31|174.13|171.73|0
1695248100000|2023-09-20 22:15:00|175.58|173.18|175.83|173.43|175.95|173.55|175.46|173.06|0
1695248400000|2023-09-20 22:20:00|175.7|173.3|175.7|173.3|175.7|173.3|175.34|172.94|0
1695248700000|2023-09-20 22:25:00|175.64|173.24|176.07|173.67|176.31|173.91|175.58|173.18|0
1695249000000|2023-09-20 22:30:00|176.13|173.73|176.31|173.91|176.68|174.28|175.7|173.3|0
1695249300000|2023-09-20 22:35:00|176.55|174.15|176.43|174.03|176.74|174.34|176.19|173.79|0
1695249600000|2023-09-20 22:40:00|176.31|173.91|176.18|173.78|176.43|174.03|175.94|173.54|0
1695249900000|2023-09-20 22:45:00|176.06|173.66|176.18|173.78|176.18|173.78|175.94|173.54|0
1695250200000|2023-09-20 22:50:00|176.3|173.9|175.94|173.54|176.3|173.9|175.94|173.54|0
1695250500000|2023-09-20 22:55:00|176.06|173.66|176.06|173.66|176.18|173.78|175.93|173.53|0
1695250800000|2023-09-20 23:00:00|176.18|173.78|176.61|174.21|176.91|174.51|176.18|173.78|0
1695251100000|2023-09-20 23:05:00|176.67|174.27|176.79|174.39|176.79|174.39|176.3|173.9|0
1695251400000|2023-09-20 23:10:00|176.66|174.26|176.42|174.02|176.79|174.39|176.42|174.02|0
1695251700000|2023-09-20 23:15:00|176.36|173.96|176.05|173.65|176.42|174.02|176.05|173.65|0
1695252000000|2023-09-20 23:20:00|176.17|173.77|176.05|173.65|176.29|173.89|176.05|173.65|0
1695252300000|2023-09-20 23:25:00|175.99|173.59|175.56|173.16|176.05|173.65|175.56|173.16|0
1695252600000|2023-09-20 23:30:00|175.68|173.28|175.68|173.28|175.8|173.4|175.56|173.16|0
1695252900000|2023-09-20 23:35:00|175.8|173.4|175.68|173.28|177.02|174.62|175.56|173.16|0
1695253200000|2023-09-20 23:40:00|175.8|173.4|176.35|173.95|176.41|174.01|175.8|173.4|0
1695253500000|2023-09-20 23:45:00|176.29|173.89|176.53|174.13|176.53|174.13|175.55|173.15|0
1695253800000|2023-09-20 23:50:00|176.59|174.19|176.77|174.37|177.14|174.74|176.53|174.13|0
1695254100000|2023-09-20 23:55:00|176.65|174.25|177.01|174.61|177.01|174.61|176.65|174.25|0
1695254400000|2023-09-21 00:00:00|176.89|174.49|176.52|174.12|177.14|174.74|176.4|174|0
1695254700000|2023-09-21 00:05:00|176.65|174.25|177.38|174.98|177.38|174.98|176.28|173.88|0
1695255000000|2023-09-21 00:10:00|177.26|174.86|176.15|173.75|177.26|174.86|176.03|173.63|0
1695255300000|2023-09-21 00:15:00|175.91|173.51|175.54|173.14|176.03|173.63|175.18|172.78|0
1695255600000|2023-09-21 00:20:00|175.66|173.26|176.03|173.63|176.03|173.63|175.18|172.78|0
1695255900000|2023-09-21 00:25:00|176.15|173.75|178.75|176.35|179|176.6|176.15|173.75|0
1695256200000|2023-09-21 00:30:00|178.9|176.7|179.39|177.19|179.51|177.31|178.78|176.58|0
1695256500000|2023-09-21 00:35:00|179.51|177.31|180|177.8|180.12|177.92|179.51|177.31|0
1695256800000|2023-09-21 00:40:00|179.88|177.68|180.73|178.53|180.86|178.66|179.75|177.55|0
1695257100000|2023-09-21 00:45:00|180.86|178.66|180.98|178.78|181.23|179.03|180.61|178.41|0
1695257400000|2023-09-21 00:50:00|180.92|178.72|180.61|178.41|180.98|178.78|180.36|178.16|0
1695257700000|2023-09-21 00:55:00|180.48|178.28|180.85|178.65|180.97|178.77|180.48|178.28|0
1695258000000|2023-09-21 01:00:00|180.92|178.72|180.73|178.53|181.47|179.27|180.73|178.53|0
1695258300000|2023-09-21 01:05:00|180.85|178.65|180.73|178.53|180.97|178.77|180.6|178.4|0
1695258600000|2023-09-21 01:10:00|180.72|178.52|180.48|178.28|180.72|178.52|180.23|178.03|0
1695258900000|2023-09-21 01:15:00|180.6|178.4|180.35|178.15|180.85|178.65|180.23|178.03|0
1695259200000|2023-09-21 01:20:00|180.48|178.28|180.23|178.03|180.6|178.4|179.98|177.78|0
1695259500000|2023-09-21 01:25:00|180.11|177.91|180.35|178.15|180.47|178.27|180.1|177.9|0
1695259800000|2023-09-21 01:30:00|180.41|178.21|180.96|178.76|181.33|179.13|180.23|178.03|0
1695260100000|2023-09-21 01:35:00|181.09|178.89|181.21|179.01|181.58|179.38|180.96|178.76|0
1695260400000|2023-09-21 01:40:00|181.33|179.13|181.45|179.25|181.45|179.25|180.84|178.64|0
1695260700000|2023-09-21 01:45:00|181.39|179.19|180.71|178.51|181.45|179.25|180.47|178.27|0
1695261000000|2023-09-21 01:50:00|180.83|178.63|181.33|179.13|181.33|179.13|180.71|178.51|0
1695261300000|2023-09-21 01:55:00|181.45|179.25|181.82|179.62|181.82|179.62|181.08|178.88|0
1695261600000|2023-09-21 02:00:00|181.94|179.74|181.82|179.62|181.94|179.74|181.45|179.25|0
1695261900000|2023-09-21 02:05:00|181.69|179.49|181.57|179.37|181.82|179.62|181.44|179.24|0
1695262200000|2023-09-21 02:10:00|181.69|179.49|181.32|179.12|181.69|179.49|181.2|179|0
1695262500000|2023-09-21 02:15:00|181.26|179.06|181.56|179.36|181.57|179.37|181.2|179|0
1695262800000|2023-09-21 02:20:00|181.69|179.49|182.06|179.86|182.3|180.1|181.56|179.36|0
1695263100000|2023-09-21 02:25:00|181.93|179.73|182.8|180.6|182.8|180.6|181.81|179.61|0
1695263400000|2023-09-21 02:30:00|182.67|180.47|184.41|182.21|184.41|182.21|182.55|180.35|0
1695263700000|2023-09-21 02:35:00|184.29|182.09|184.41|182.21|184.41|182.21|184.04|181.84|0
1695264000000|2023-09-21 02:40:00|184.29|182.09|184.53|182.33|184.53|182.33|184.16|181.96|0
1695264300000|2023-09-21 02:45:00|184.41|182.21|184.04|181.84|184.53|182.33|184.04|181.84|0
1695264600000|2023-09-21 02:50:00|183.91|181.71|184.28|182.08|184.41|182.21|183.66|181.46|0
1695264900000|2023-09-21 02:55:00|184.41|182.21|183.78|181.58|184.41|182.21|183.78|181.58|0
1695265200000|2023-09-21 03:00:00|183.66|181.46|183.53|181.33|183.91|181.71|183.41|181.21|0
1695265500000|2023-09-21 03:05:00|183.66|181.46|183.04|180.84|183.66|181.46|182.91|180.71|0
1695265800000|2023-09-21 03:10:00|183.1|180.9|183.04|180.84|183.16|180.96|182.79|180.59|0
1695266100000|2023-09-21 03:15:00|183.16|180.96|182.91|180.71|183.16|180.96|182.79|180.59|0
1695266400000|2023-09-21 03:20:00|182.79|180.59|182.54|180.34|182.91|180.71|182.42|180.22|0
1695266700000|2023-09-21 03:25:00|182.42|180.22|182.66|180.46|182.79|180.59|182.42|180.22|0
1695267000000|2023-09-21 03:30:00|182.78|180.58|182.91|180.71|183.03|180.83|182.66|180.46|0
1695267300000|2023-09-21 03:35:00|182.78|180.58|182.66|180.46|183.03|180.83|182.29|180.09|0
1695267600000|2023-09-21 03:40:00|182.78|180.58|182.53|180.33|182.78|180.58|182.41|180.21|0
1695267900000|2023-09-21 03:45:00|182.66|180.46|182.65|180.45|182.66|180.46|182.53|180.33|0
1695268200000|2023-09-21 03:50:00|182.78|180.58|182.65|180.45|182.78|180.58|182.53|180.33|0
1695268500000|2023-09-21 03:55:00|182.78|180.58|182.53|180.33|182.78|180.58|182.4|180.2|0
1695268800000|2023-09-21 04:00:00|182.4|180.2|182.9|180.7|182.9|180.7|182.4|180.2|0
1695269100000|2023-09-21 04:05:00|182.77|180.57|182.77|180.57|182.77|180.57|182.52|180.32|0
1695269400000|2023-09-21 04:10:00|182.89|180.69|183.02|180.82|183.02|180.82|182.77|180.57|0
1695269700000|2023-09-21 04:15:00|183.14|180.94|182.89|180.69|183.14|180.94|182.89|180.69|0
1695270000000|2023-09-21 04:20:00|183.01|180.81|183.26|181.06|183.38|181.18|182.89|180.69|0
1695270300000|2023-09-21 04:25:00|183.14|180.94|182.89|180.69|183.14|180.94|182.76|180.56|0
1695270600000|2023-09-21 04:30:00|182.76|180.56|182.89|180.69|182.89|180.69|182.39|180.19|0
1695270900000|2023-09-21 04:35:00|182.83|180.63|182.64|180.44|182.89|180.69|182.51|180.31|0
1695271200000|2023-09-21 04:40:00|182.7|180.5|182.76|180.56|182.82|180.62|182.58|180.38|0
1695271500000|2023-09-21 04:45:00|182.88|180.68|183.25|181.05|183.37|181.17|182.76|180.56|0
1695271800000|2023-09-21 04:50:00|183.37|181.17|183.5|181.3|183.5|181.3|183.37|181.17|0
1695272100000|2023-09-21 04:55:00|183.62|181.42|183.25|181.05|183.74|181.54|183.12|180.92|0
1695272400000|2023-09-21 05:00:00|183.12|180.92|183.87|181.67|183.99|181.79|183.12|180.92|0
1695272700000|2023-09-21 05:05:00|183.86|181.66|183.74|181.54|184.24|182.04|183.74|181.54|0
1695273000000|2023-09-21 05:10:00|183.62|181.42|183|180.8|183.74|181.54|183|180.8|0
1695273300000|2023-09-21 05:15:00|183.12|180.92|183.74|181.54|183.74|181.54|183.12|180.92|0
1695273600000|2023-09-21 05:20:00|183.68|181.48|184.35|182.15|184.35|182.15|183.49|181.29|0
1695273900000|2023-09-21 05:25:00|184.23|182.03|184.73|182.53|184.73|182.53|184.23|182.03|0
1695274200000|2023-09-21 05:30:00|184.6|182.4|184.23|182.03|184.73|182.53|184.1|181.9|0
1695274500000|2023-09-21 05:35:00|184.1|181.9|183.48|181.28|184.17|181.97|183.36|181.16|0
1695274800000|2023-09-21 05:40:00|183.36|181.16|183.36|181.16|183.48|181.28|183.36|181.16|0
1695275100000|2023-09-21 05:45:00|183.23|181.03|182.86|180.66|183.3|181.1|182.86|180.66|0
1695275400000|2023-09-21 05:50:00|182.98|180.78|183.85|181.65|183.97|181.77|182.98|180.78|0
1695275700000|2023-09-21 05:55:00|183.72|181.52|183.72|181.52|184.1|181.9|183.72|181.52|0
1695276000000|2023-09-21 06:00:00|183.97|181.77|183.6|181.4|183.97|181.77|182.98|180.78|0
1695276300000|2023-09-21 06:05:00|183.72|181.52|182.09|179.89|183.96|181.76|181.97|179.77|0
1695276600000|2023-09-21 06:10:00|182.16|179.96|181.35|179.15|182.21|180.01|181.22|179.02|0
1695276900000|2023-09-21 06:15:00|181.22|179.02|181.59|179.39|181.72|179.52|181.22|179.02|0
1695277200000|2023-09-21 06:20:00|181.47|179.27|181.47|179.27|182.09|179.89|181.34|179.14|0
1695277500000|2023-09-21 06:25:00|181.34|179.14|181.22|179.02|181.59|179.39|181.22|179.02|0
1695277800000|2023-09-21 06:30:00|181.34|179.14|180.97|178.77|181.47|179.27|180.97|178.77|0
1695278100000|2023-09-21 06:35:00|181.09|178.89|180.6|178.4|181.09|178.89|180.35|178.15|0
1695278400000|2023-09-21 06:40:00|180.48|178.28|180.23|178.03|180.6|178.4|180.11|177.91|0
1695278700000|2023-09-21 06:45:00|180.11|177.91|179.94|177.74|180.35|178.15|179.92|177.72|0
1695279000000|2023-09-21 06:50:00|180.01|177.81|179.64|177.44|180.07|177.87|179.45|177.25|0
1695279300000|2023-09-21 06:55:00|179.57|177.37|179.69|177.49|179.82|177.62|179.33|177.13|0
1695279600000|2023-09-21 07:00:00|179.82|177.62|179.45|177.25|180.55|178.35|179.32|177.12|0
1695279900000|2023-09-21 07:05:00|179.32|177.12|179.81|177.61|180.18|177.98|179.32|177.12|0
1695280200000|2023-09-21 07:10:00|179.69|177.49|180.3|178.1|180.67|178.47|179.69|177.49|0
1695280500000|2023-09-21 07:15:00|180.43|178.23|180.55|178.35|180.8|178.6|179.56|177.36|0
1695280800000|2023-09-21 07:20:00|180.67|178.47|181.29|179.09|181.29|179.09|180.3|178.1|0
1695281100000|2023-09-21 07:25:00|181.16|178.96|182.27|180.07|182.27|180.07|181.16|178.96|0
1695281400000|2023-09-21 07:30:00|181.66|179.46|181.28|179.08|184.39|182.19|181.04|178.84|0
1695281700000|2023-09-21 07:35:00|181.41|179.21|181.4|179.2|182.27|180.07|180.54|178.34|0
1695282000000|2023-09-21 07:40:00|181.28|179.08|181.53|179.33|182.39|180.19|181.03|178.83|0
1695282300000|2023-09-21 07:45:00|181.77|179.57|181.4|179.2|181.9|179.7|180.66|178.46|0
1695282600000|2023-09-21 07:50:00|181.28|179.08|180.66|178.46|181.4|179.2|180.17|177.97|0
1695282900000|2023-09-21 07:55:00|180.54|178.34|180.78|178.58|181.03|178.83|180.53|178.33|0
1695283200000|2023-09-21 08:00:00|180.41|178.21|181.03|178.83|181.03|178.83|179.8|177.6|0
1695283500000|2023-09-21 08:05:00|181.27|179.07|180.72|178.52|181.27|179.07|180.41|178.21|0
1695283800000|2023-09-21 08:10:00|180.78|178.58|182.14|179.94|182.14|179.94|180.53|178.33|0
1695284100000|2023-09-21 08:15:00|182.26|180.06|183|180.8|183.25|181.05|182.13|179.93|0
1695284400000|2023-09-21 08:20:00|183.07|180.87|182.63|180.43|183.13|180.93|182.38|180.18|0
1695284700000|2023-09-21 08:25:00|182.75|180.55|181.63|179.43|182.75|180.55|181.39|179.19|0
1695285000000|2023-09-21 08:30:00|181.51|179.31|183.49|181.29|183.49|181.29|181.51|179.31|0
1695285300000|2023-09-21 08:35:00|183.37|181.17|184.24|182.04|184.49|182.29|183.25|181.05|0
1695285600000|2023-09-21 08:40:00|184.37|182.17|184.11|181.91|184.74|182.54|183.99|181.79|0
1695285900000|2023-09-21 08:45:00|183.99|181.79|183.86|181.66|184.61|182.41|183.74|181.54|0
1695286200000|2023-09-21 08:50:00|183.74|181.54|184.99|182.79|185.24|183.04|183.74|181.54|0
1695286500000|2023-09-21 08:55:00|185.11|182.91|184.48|182.28|185.24|183.04|184.23|182.03|0
1695286800000|2023-09-21 09:00:00|184.61|182.41|183.24|181.04|184.61|182.41|183.11|180.91|0
1695287100000|2023-09-21 09:05:00|183.11|180.91|184.48|182.28|184.48|182.28|183.11|180.91|0
1695287400000|2023-09-21 09:10:00|184.61|182.41|184.23|182.03|184.86|182.66|184.1|181.9|0
1695287700000|2023-09-21 09:15:00|184.29|182.09|184.98|182.78|185.1|182.9|184.1|181.9|0
1695288000000|2023-09-21 09:20:00|184.85|182.65|184.1|181.9|185.23|183.03|184.1|181.9|0
1695288300000|2023-09-21 09:25:00|184.23|182.03|184.35|182.15|184.6|182.4|184.1|181.9|0
1695288600000|2023-09-21 09:30:00|184.47|182.27|184.6|182.4|185.22|183.02|183.97|181.77|0
1695288900000|2023-09-21 09:35:00|184.72|182.52|184.72|182.52|185.22|183.02|184.35|182.15|0
1695289200000|2023-09-21 09:40:00|184.6|182.4|185.29|183.09|185.29|183.09|184.47|182.27|0
1695289500000|2023-09-21 09:45:00|185.35|183.15|185.85|183.65|186.35|184.15|184.97|182.77|0
1695289800000|2023-09-21 09:50:00|185.97|183.77|186.1|183.9|186.47|184.27|185.72|183.52|0
1695290100000|2023-09-21 09:55:00|186.22|184.02|186.6|184.4|187.1|184.9|186.1|183.9|0
1695290400000|2023-09-21 10:00:00|186.47|184.27|187.48|185.28|187.61|185.41|186.47|184.27|0
1695290700000|2023-09-21 10:05:00|187.35|185.15|188.24|186.04|189|186.8|187.35|185.15|0
1695291000000|2023-09-21 10:10:00|188.36|186.16|187.73|185.53|188.87|186.67|187.73|185.53|0
1695291300000|2023-09-21 10:15:00|187.85|185.65|188.74|186.54|189.38|187.18|187.73|185.53|0
1695291600000|2023-09-21 10:20:00|188.61|186.41|190.31|188.11|191.85|189.65|188.36|186.16|0
1695291900000|2023-09-21 10:25:00|190.44|188.24|189.8|187.6|190.57|188.37|189.55|187.35|0
1695292200000|2023-09-21 10:30:00|189.68|187.48|189.67|187.47|190.31|188.11|189.42|187.22|0
1695292500000|2023-09-21 10:35:00|189.93|187.73|190.05|187.85|190.94|188.74|189.93|187.73|0
1695292800000|2023-09-21 10:40:00|190.18|187.98|190.31|188.11|190.56|188.36|189.92|187.72|0
1695293100000|2023-09-21 10:45:00|190.43|188.23|190.56|188.36|190.81|188.61|189.8|187.6|0
1695293400000|2023-09-21 10:50:00|190.43|188.23|189.92|187.72|190.94|188.74|189.79|187.59|0
1695293700000|2023-09-21 10:55:00|189.79|187.59|189.67|187.47|189.92|187.72|189.41|187.21|0
1695294000000|2023-09-21 11:00:00|189.6|187.4|190.55|188.35|190.68|188.48|188.65|186.45|0
1695294300000|2023-09-21 11:05:00|190.04|187.84|191.32|189.12|191.83|189.63|189.92|187.72|0
1695294600000|2023-09-21 11:10:00|191.44|189.24|192.59|190.39|193.23|191.03|191.06|188.86|0
1695294900000|2023-09-21 11:15:00|192.46|190.26|193.49|191.29|193.75|191.55|192.46|190.26|0
1695295200000|2023-09-21 11:20:00|193.36|191.16|193.87|191.67|194|191.8|193.1|190.9|0
1695295500000|2023-09-21 11:25:00|194.13|191.93|193.61|191.41|194.13|191.93|193.1|190.9|0
1695295800000|2023-09-21 11:30:00|193.87|191.67|193.48|191.28|194.26|192.06|193.36|191.16|0
1695296100000|2023-09-21 11:35:00|193.36|191.16|193.74|191.54|193.74|191.54|192.58|190.38|0
1695296400000|2023-09-21 11:40:00|193.48|191.28|192.58|190.38|193.74|191.54|192.58|190.38|0
1695296700000|2023-09-21 11:45:00|192.45|190.25|192.45|190.25|192.97|190.77|192.01|189.81|0
1695297000000|2023-09-21 11:50:00|192.58|190.38|193.61|191.41|193.99|191.79|192.32|190.12|0
1695297300000|2023-09-21 11:55:00|193.73|191.53|193.86|191.66|194.51|192.31|193.48|191.28|0
1695297600000|2023-09-21 12:00:00|193.99|191.79|193.47|191.27|194.38|192.18|193.22|191.02|0
1695297900000|2023-09-21 12:05:00|193.73|191.53|194.63|192.43|194.83|192.63|193.09|190.89|0
1695298200000|2023-09-21 12:10:00|194.5|192.3|194.24|192.04|194.89|192.69|193.6|191.4|0
1695298500000|2023-09-21 12:15:00|194.11|191.91|194.63|192.43|194.76|192.56|193.98|191.78|0
1695298800000|2023-09-21 12:20:00|194.76|192.56|195.14|192.94|195.4|193.2|194.24|192.04|0
1695299100000|2023-09-21 12:25:00|195.27|193.07|194.5|192.3|195.4|193.2|194.24|192.04|0
1695299400000|2023-09-21 12:30:00|195.08|192.88|197.22|195.02|198|195.8|194.88|192.68|0
1695299700000|2023-09-21 12:35:00|197.09|194.89|197.54|195.34|197.8|195.6|196.44|194.24|0
1695300000000|2023-09-21 12:40:00|197.28|195.08|196.89|194.69|197.8|195.6|196.11|193.91|0
1695300300000|2023-09-21 12:45:00|196.76|194.56|196.76|194.56|198.31|196.11|196.11|193.91|0
1695300600000|2023-09-21 12:50:00|196.63|194.43|196.76|194.56|197.92|195.72|196.63|194.43|0
1695300900000|2023-09-21 12:55:00|196.63|194.43|195.72|193.52|196.75|194.55|195.59|193.39|0
1695301200000|2023-09-21 13:00:00|195.46|193.26|194.95|192.75|195.46|193.26|193.92|191.72|0
1695301500000|2023-09-21 13:05:00|195.07|192.87|194.94|192.74|195.72|193.52|194.82|192.62|0
1695301800000|2023-09-21 13:10:00|194.88|192.68|195.46|193.26|195.97|193.77|194.82|192.62|0
1695302100000|2023-09-21 13:15:00|195.59|193.39|195.33|193.13|195.84|193.64|194.94|192.74|0
1695302400000|2023-09-21 13:20:00|195.46|193.26|195.2|193|195.71|193.51|194.81|192.61|0
1695302700000|2023-09-21 13:25:00|195.07|192.87|193.02|190.82|195.07|192.87|192.89|190.69|0
1695303000000|2023-09-21 13:30:00|192.89|190.69|195.71|193.51|196.48|194.28|191.61|189.41|0
1695303300000|2023-09-21 13:35:00|195.45|193.25|197.78|195.58|197.78|195.58|193.27|191.07|0
1695303600000|2023-09-21 13:40:00|197.39|195.19|197.91|195.71|197.91|195.71|195.32|193.12|0
1695303900000|2023-09-21 13:45:00|198.04|195.84|197.38|195.18|198.04|195.84|195.45|193.25|0
1695304200000|2023-09-21 13:50:00|196.87|194.67|198.16|195.96|199.47|197.27|196.87|194.67|0
1695304500000|2023-09-21 13:55:00|198.29|196.09|200.77|198.57|200.9|198.7|198.29|196.09|0
1695304800000|2023-09-21 14:00:00|200.9|198.7|201.29|199.09|201.56|199.36|199.99|197.79|0
1695305100000|2023-09-21 14:05:00|201.43|199.23|197.51|195.31|201.69|199.49|197.51|195.31|0
1695305400000|2023-09-21 14:10:00|196.99|194.79|198.55|196.35|199.07|196.87|196.73|194.53|0
1695305700000|2023-09-21 14:15:00|198.28|196.08|193.89|191.69|198.28|196.08|193.64|191.44|0
1695306000000|2023-09-21 14:20:00|194.02|191.82|194.84|192.64|195.69|193.49|193.51|191.31|0
1695306300000|2023-09-21 14:25:00|194.97|192.77|197.7|195.5|198.09|195.89|194.59|192.39|0
1695306600000|2023-09-21 14:30:00|197.83|195.63|198.09|195.89|199|196.8|197.18|194.98|0
1695306900000|2023-09-21 14:35:00|197.96|195.76|194.07|191.87|198.22|196.02|193.81|191.61|0
1695307200000|2023-09-21 14:40:00|194.33|192.13|196.26|194.06|196.39|194.19|193.43|191.23|0
1695307500000|2023-09-21 14:45:00|196.52|194.32|197.95|195.75|198.6|196.4|196.13|193.93|0
1695307800000|2023-09-21 14:50:00|198.08|195.88|198.47|196.27|199.12|196.92|197.69|195.49|0
1695308100000|2023-09-21 14:55:00|198.6|196.4|200.3|198.1|200.96|198.76|198.08|195.88|0
1695308400000|2023-09-21 15:00:00|200.43|198.23|199.51|197.31|200.56|198.36|199.51|197.31|0
1695308700000|2023-09-21 15:05:00|199.38|197.18|199.9|197.7|200.3|198.1|198.07|195.87|0
1695309000000|2023-09-21 15:10:00|199.77|197.57|201.35|199.15|202.27|200.07|198.99|196.79|0
1695309300000|2023-09-21 15:15:00|201.22|199.02|201.74|199.54|202.93|200.73|201.22|199.02|0
1695309600000|2023-09-21 15:20:00|201.87|199.67|201.74|199.54|202.14|199.94|200.16|197.96|0
1695309900000|2023-09-21 15:25:00|201.87|199.67|202.13|199.93|202.4|200.2|201.61|199.41|0
1695310200000|2023-09-21 15:30:00|202.27|200.07|199.7|197.5|202.4|200.2|199.52|197.32|0
1695310500000|2023-09-21 15:35:00|199.83|197.63|200.35|198.15|201.01|198.81|199.17|196.97|0
1695310800000|2023-09-21 15:40:00|200.22|198.02|200.35|198.15|201.8|199.6|200.22|198.02|0
1695311100000|2023-09-21 15:45:00|200.48|198.28|199.04|196.84|200.48|198.28|198.52|196.32|0
1695311400000|2023-09-21 15:50:00|198.91|196.71|200.87|198.67|200.87|198.67|198.52|196.32|0
1695311700000|2023-09-21 15:55:00|200.48|198.28|200.43|198.23|201|198.8|198.92|196.72|0
1695312000000|2023-09-21 16:00:00|200.3|198.1|201.62|199.42|201.89|199.69|200.3|198.1|0
1695312300000|2023-09-21 16:05:00|201.49|199.29|201.35|199.15|201.88|199.68|201.22|199.02|0
1695312600000|2023-09-21 16:10:00|201.49|199.29|202.41|200.21|202.81|200.61|201.35|199.15|0
1695312900000|2023-09-21 16:15:00|202.54|200.34|201.48|199.28|202.94|200.74|201.22|199.02|0
1695313200000|2023-09-21 16:20:00|201.61|199.41|202.72|200.52|203.25|201.05|200.95|198.75|0
1695313500000|2023-09-21 16:25:00|202.85|200.65|202.59|200.39|203.78|201.58|202.06|199.86|0
1695313800000|2023-09-21 16:30:00|202.32|200.12|200.61|198.41|202.99|200.79|200.34|198.14|0
1695314100000|2023-09-21 16:35:00|200.74|198.54|202.98|200.78|203.38|201.18|200.74|198.54|0
1695314400000|2023-09-21 16:40:00|203.18|200.98|202.85|200.65|203.51|201.31|201.53|199.33|0
1695314700000|2023-09-21 16:45:00|202.72|200.52|201.66|199.46|202.85|200.65|201.52|199.32|0
1695315000000|2023-09-21 16:50:00|201.72|199.52|202.05|199.85|202.31|200.11|200.86|198.66|0
1695315300000|2023-09-21 16:55:00|202.18|199.98|203.64|201.44|203.77|201.57|202.05|199.85|0
1695315600000|2023-09-21 17:00:00|203.77|201.57|202.31|200.11|204.04|201.84|202.18|199.98|0
1695315900000|2023-09-21 17:05:00|202.44|200.24|201.25|199.05|202.58|200.38|200.59|198.39|0
1695316200000|2023-09-21 17:10:00|201.12|198.92|197.03|194.83|201.25|199.05|196.9|194.7|0
1695316500000|2023-09-21 17:15:00|197.39|195.19|196.09|193.89|197.52|195.32|195.44|193.24|0
1695316800000|2023-09-21 17:20:00|196.22|194.02|196.22|194.02|196.87|194.67|195.57|193.37|0
1695317100000|2023-09-21 17:25:00|196.09|193.89|195.3|193.1|196.37|194.17|194.52|192.32|0
1695317400000|2023-09-21 17:30:00|195.17|192.97|195.42|193.22|195.43|193.23|194|191.8|0
1695317700000|2023-09-21 17:35:00|195.55|193.35|195.42|193.22|195.55|193.35|193.86|191.66|0
1695318000000|2023-09-21 17:40:00|195.55|193.35|195.94|193.74|196.46|194.26|194.12|191.92|0
1695318300000|2023-09-21 17:45:00|195.81|193.61|195.15|192.95|196.2|194|194.32|192.12|0
1695318600000|2023-09-21 17:50:00|195.02|192.82|195.28|193.08|195.8|193.6|194.5|192.3|0
1695318900000|2023-09-21 17:55:00|195.15|192.95|195.8|193.6|196.45|194.25|195.15|192.95|0
1695319200000|2023-09-21 18:00:00|195.67|193.47|197.5|195.3|197.5|195.3|195.54|193.34|0
1695319500000|2023-09-21 18:05:00|197.63|195.43|197.76|195.56|197.76|195.56|196.06|193.86|0
1695319800000|2023-09-21 18:10:00|197.89|195.69|198.42|196.22|198.42|196.22|196.32|194.12|0
1695320100000|2023-09-21 18:15:00|198.55|196.35|199.08|196.88|199.48|197.28|198.16|195.96|0
1695320400000|2023-09-21 18:20:00|198.95|196.75|199.34|197.14|199.74|197.54|198.68|196.48|0
1695320700000|2023-09-21 18:25:00|199.82|197.62|202.21|200.01|202.21|200.01|199.69|197.49|0
1695321000000|2023-09-21 18:30:00|202.34|200.14|202.74|200.54|203.14|200.94|201.68|199.48|0
1695321300000|2023-09-21 18:35:00|202.61|200.41|201.01|198.81|202.87|200.67|200.08|197.88|0
1695321600000|2023-09-21 18:40:00|201.14|198.94|201.82|199.62|202.09|199.89|199.82|197.62|0
1695321900000|2023-09-21 18:45:00|201.69|199.49|203.02|200.82|203.02|200.82|201.42|199.22|0
1695322200000|2023-09-21 18:50:00|202.89|200.69|202.89|200.69|204.09|201.89|202.75|200.55|0
1695322500000|2023-09-21 18:55:00|203.02|200.82|204.36|202.16|204.5|202.3|202.75|200.55|0
1695322800000|2023-09-21 19:00:00|204.23|202.03|204.42|202.22|205.9|203.7|203.48|201.28|0
1695323100000|2023-09-21 19:05:00|204.29|202.09|205.36|203.16|206.03|203.83|204.15|201.95|0
1695323400000|2023-09-21 19:10:00|205.23|203.03|207.11|204.91|207.66|205.46|204.96|202.76|0
1695323700000|2023-09-21 19:15:00|207.25|205.05|208.93|206.73|209.74|207.54|207.25|205.05|0
1695324000000|2023-09-21 19:20:00|209.06|206.86|208.38|206.18|209.06|206.86|207.57|205.37|0
1695324300000|2023-09-21 19:25:00|208.52|206.32|210.97|208.77|211.65|209.45|208.11|205.91|0
1695324600000|2023-09-21 19:30:00|211.1|208.9|212.06|209.86|213.16|210.96|210.42|208.22|0
1695324900000|2023-09-21 19:35:00|212.19|209.99|210.96|208.76|212.19|209.99|209.6|207.4|0
1695325200000|2023-09-21 19:40:00|210.69|208.49|210.55|208.35|212.33|210.13|209.73|207.53|0
1695325500000|2023-09-21 19:45:00|211.1|208.9|211.37|209.17|211.37|209.17|209.73|207.53|0
1695325800000|2023-09-21 19:50:00|212.19|209.99|212.05|209.85|213.56|211.36|211.64|209.44|0
1695326100000|2023-09-21 19:55:00|211.91|209.71|215.49|213.29|215.77|213.57|211.91|209.71|0
1695326400000|2023-09-21 20:00:00|215.77|213.57|216.6|214.4|217.02|214.82|213.7|211.5|0
1695326700000|2023-09-21 20:05:00|216.46|214.26|215.63|213.43|216.6|214.4|215.35|213.15|0
1695327000000|2023-09-21 20:10:00|215.77|213.57|216.6|214.4|216.74|214.54|215.63|213.43|0
1695327300000|2023-09-21 20:15:00|216.7|214.3|217.25|214.85|217.39|214.99|216.42|214.02|0
1695327600000|2023-09-21 20:20:00|217.39|214.99|218.09|215.69|218.23|215.83|217.39|214.99|0
1695327900000|2023-09-21 20:25:00|217.95|215.55|218.22|215.82|218.36|215.96|217.95|215.55|0
1695328200000|2023-09-21 20:30:00|218.36|215.96|217.52|215.12|218.5|216.1|217.52|215.12|0
1695328500000|2023-09-21 20:35:00|217.66|215.26|216.83|214.43|217.66|215.26|216.69|214.29|0
1695328800000|2023-09-21 20:40:00|216.97|214.57|218.36|215.96|218.36|215.96|216.97|214.57|0
1695329100000|2023-09-21 20:45:00|218.22|215.82|218.08|215.68|218.22|215.82|217.94|215.54|0
1695329400000|2023-09-21 20:50:00|217.94|215.54|218.08|215.68|218.22|215.82|217.8|215.4|0
1695329700000|2023-09-21 20:55:00|218.15|215.75|217.45|215.05|218.21|215.81|217.31|214.91|0
1695330000000|2023-09-21 21:00:00|217.42|215.02|217.5|215.1|217.69|215.29|217.42|215.02|0
1695330300000|2023-09-21 21:05:00|217.63|215.23|217.4|215|217.79|215.39|217.4|215|0
1695330600000|2023-09-21 21:10:00|217.46|215.06|217.68|215.28|217.79|215.39|217.39|214.99|0
1695330900000|2023-09-21 21:15:00|217.79|215.39|217.74|215.34|218.15|215.75|217.68|215.28|0
1695331200000|2023-09-21 21:20:00|217.77|215.37|217.6|215.2|217.93|215.53|217.6|215.2|0
1695331500000|2023-09-21 21:25:00|217.41|215.01|217.46|215.06|217.6|215.2|217.39|214.99|0
1695331800000|2023-09-21 21:30:00|217.52|215.12|217.53|215.13|217.53|215.13|217.29|214.89|0
1695332100000|2023-09-21 21:35:00|217.45|215.05|217.9|215.5|217.93|215.53|217.45|215.05|0
1695332400000|2023-09-21 21:40:00|217.93|215.53|217.74|215.34|217.93|215.53|217.72|215.32|0
1695332700000|2023-09-21 21:45:00|217.73|215.33|217.51|215.11|217.84|215.44|217.43|215.03|0
1695333000000|2023-09-21 21:50:00|217.49|215.09|217.55|215.15|217.72|215.32|217.4|215|0
1695333300000|2023-09-21 21:55:00|217.4|215|217.22|214.82|217.53|215.13|217.22|214.82|0
1695333600000|2023-09-21 22:00:00|216.6|214.2|216.1|213.7|216.6|214.2|215.14|212.74|0
1695333900000|2023-09-21 22:05:00|216.04|213.64|215.96|213.56|216.38|213.98|215.83|213.43|0
1695334200000|2023-09-21 22:10:00|215.83|213.43|214.99|212.59|215.83|213.43|214.86|212.46|0
1695334500000|2023-09-21 22:15:00|214.93|212.53|214.44|212.04|214.99|212.59|214.44|212.04|0
1695334800000|2023-09-21 22:20:00|214.37|211.97|214.16|211.76|214.37|211.97|214.02|211.62|0
1695335100000|2023-09-21 22:25:00|214.3|211.9|214.3|211.9|214.85|212.45|214.3|211.9|0
1695335400000|2023-09-21 22:30:00|214.16|211.76|214.85|212.45|214.99|212.59|214.16|211.76|0
1695335700000|2023-09-21 22:35:00|214.92|212.52|214.71|212.31|214.99|212.59|214.71|212.31|0
1695336000000|2023-09-21 22:40:00|214.85|212.45|214.57|212.17|214.85|212.45|214.43|212.03|0
1695336300000|2023-09-21 22:45:00|214.71|212.31|214.98|212.58|214.98|212.58|214.71|212.31|0
1695336600000|2023-09-21 22:50:00|214.84|212.44|214.84|212.44|214.98|212.58|214.84|212.44|0
1695336900000|2023-09-21 22:55:00|214.7|212.3|214.84|212.44|214.84|212.44|214.57|212.17|0
1695337200000|2023-09-21 23:00:00|214.98|212.58|215.95|213.55|216.08|213.68|214.7|212.3|0
1695337500000|2023-09-21 23:05:00|215.81|213.41|215.94|213.54|215.95|213.55|215.39|212.99|0
1695337800000|2023-09-21 23:10:00|215.81|213.41|215.67|213.27|215.88|213.48|215.53|213.13|0
1695338100000|2023-09-21 23:15:00|215.8|213.4|215.94|213.54|215.94|213.54|215.53|213.13|0
1695338400000|2023-09-21 23:20:00|215.66|213.26|215.52|213.12|215.8|213.4|215.39|212.99|0
1695338700000|2023-09-21 23:25:00|215.6|213.2|215.8|213.4|216.08|213.68|215.52|213.12|0
1695339000000|2023-09-21 23:30:00|215.94|213.54|215.8|213.4|215.94|213.54|215.66|213.26|0
1695339300000|2023-09-21 23:35:00|215.94|213.54|215.24|212.84|215.94|213.54|215.24|212.84|0
1695339600000|2023-09-21 23:40:00|215.38|212.98|215.31|212.91|215.52|213.12|215.24|212.84|0
1695339900000|2023-09-21 23:45:00|215.24|212.84|215.65|213.25|215.66|213.26|215.24|212.84|0
1695340200000|2023-09-21 23:50:00|215.79|213.39|217.04|214.64|217.46|215.06|215.79|213.39|0
1695340500000|2023-09-21 23:55:00|217.18|214.78|216.76|214.36|217.18|214.78|216.62|214.22|0
1695340800000|2023-09-22 00:00:00|216.62|214.22|216.06|213.66|216.62|214.22|215.23|212.83|0
1695341100000|2023-09-22 00:05:00|215.93|213.53|215.51|213.11|216.48|214.08|215.37|212.97|0
1695341400000|2023-09-22 00:10:00|215.79|213.39|216.34|213.94|216.48|214.08|215.79|213.39|0
1695341700000|2023-09-22 00:15:00|216.48|214.08|219.92|217.52|220.34|217.94|216.2|213.8|0
1695342000000|2023-09-22 00:20:00|219.78|217.38|219.78|217.38|220.2|217.8|219.23|216.83|0
1695342300000|2023-09-22 00:25:00|219.92|217.52|220.75|218.35|220.75|218.35|219.92|217.52|0
1695342600000|2023-09-22 00:30:00|220.65|218.45|220.51|218.31|221.34|219.14|220.09|217.89|0
1695342900000|2023-09-22 00:35:00|220.37|218.17|220.37|218.17|221.2|219|220.09|217.89|0
1695343200000|2023-09-22 00:40:00|220.44|218.24|220.64|218.44|220.65|218.45|220.09|217.89|0
1695343500000|2023-09-22 00:45:00|220.78|218.58|220.09|217.89|220.78|218.58|220.09|217.89|0
1695343800000|2023-09-22 00:50:00|219.95|217.75|219.12|216.92|220.09|217.89|219.12|216.92|0
1695344100000|2023-09-22 00:55:00|219.25|217.05|218.7|216.5|219.25|217.05|218.7|216.5|0
1695344400000|2023-09-22 01:00:00|218.84|216.64|219.53|217.33|219.81|217.61|218.84|216.64|0
1695344700000|2023-09-22 01:05:00|219.6|217.4|219.25|217.05|220.22|218.02|219.11|216.91|0
1695345000000|2023-09-22 01:10:00|219.11|216.91|219.39|217.19|219.66|217.46|219.11|216.91|0
1695345300000|2023-09-22 01:15:00|219.52|217.32|218.42|216.22|219.52|217.32|218.28|216.08|0
1695345600000|2023-09-22 01:20:00|218.55|216.35|217.59|215.39|218.97|216.77|217.59|215.39|0
1695345900000|2023-09-22 01:25:00|217.73|215.53|217.45|215.25|218|215.8|217.45|215.25|0
1695346200000|2023-09-22 01:30:00|217.59|215.39|217.72|215.52|218|215.8|216.9|214.7|0
1695346500000|2023-09-22 01:35:00|217.58|215.38|217.72|215.52|218|215.8|217.45|215.25|0
1695346800000|2023-09-22 01:40:00|217.65|215.45|217.03|214.83|217.72|215.52|216.48|214.28|0
1695347100000|2023-09-22 01:45:00|217.31|215.11|216.62|214.42|217.31|215.11|216.62|214.42|0
1695347400000|2023-09-22 01:50:00|216.75|214.55|217.44|215.24|217.44|215.24|216.75|214.55|0
1695347700000|2023-09-22 01:55:00|217.3|215.1|217.16|214.96|217.44|215.24|217.03|214.83|0
1695348000000|2023-09-22 02:00:00|217.03|214.83|217.02|214.82|217.16|214.96|216.61|214.41|0
1695348300000|2023-09-22 02:05:00|217.16|214.96|216.61|214.41|217.16|214.96|216.47|214.27|0
1695348600000|2023-09-22 02:10:00|216.75|214.55|216.06|213.86|216.75|214.55|215.92|213.72|0
1695348900000|2023-09-22 02:15:00|214.84|212.64|214.16|211.96|214.84|212.64|213.35|211.15|0
1695349200000|2023-09-22 02:20:00|214.29|212.09|214.16|211.96|214.57|212.37|214.16|211.96|0
1695349500000|2023-09-22 02:25:00|214.29|212.09|214.22|212.02|214.43|212.23|213.88|211.68|0
1695349800000|2023-09-22 02:30:00|214.15|211.95|214.43|212.23|214.56|212.36|214.02|211.82|0
1695350100000|2023-09-22 02:35:00|214.29|212.09|214.42|212.22|214.7|212.5|214.15|211.95|0
1695350400000|2023-09-22 02:40:00|214.56|212.36|214.56|212.36|214.7|212.5|214.42|212.22|0
1695350700000|2023-09-22 02:45:00|214.42|212.22|214.35|212.15|214.56|212.36|214.15|211.95|0
1695351000000|2023-09-22 02:50:00|214.28|212.08|215.52|213.32|215.66|213.46|214.28|212.08|0
1695351300000|2023-09-22 02:55:00|215.38|213.18|215.52|213.32|216.07|213.87|215.24|213.04|0
1695351600000|2023-09-22 03:00:00|215.38|213.18|214.69|212.49|215.79|213.59|214.69|212.49|0
1695351900000|2023-09-22 03:05:00|214.83|212.63|214.69|212.49|215.1|212.9|214.55|212.35|0
1695352200000|2023-09-22 03:10:00|214.55|212.35|214|211.8|214.69|212.49|213.86|211.66|0
1695352500000|2023-09-22 03:15:00|213.86|211.66|213.32|211.12|214|211.8|213.32|211.12|0
1695352800000|2023-09-22 03:20:00|213.45|211.25|213.59|211.39|213.72|211.52|213.32|211.12|0
1695353100000|2023-09-22 03:25:00|213.52|211.32|213.31|211.11|213.86|211.66|213.31|211.11|0
1695353400000|2023-09-22 03:30:00|213.18|210.98|212.9|210.7|213.31|211.11|212.76|210.56|0
1695353700000|2023-09-22 03:35:00|212.76|210.56|212.22|210.02|213.04|210.84|212.08|209.88|0
1695354000000|2023-09-22 03:40:00|212.35|210.15|212.49|210.29|212.63|210.43|212.35|210.15|0
1695354300000|2023-09-22 03:45:00|212.62|210.42|212.49|210.29|213.03|210.83|212.49|210.29|0
1695354600000|2023-09-22 03:50:00|212.62|210.42|212.49|210.29|212.76|210.56|212.21|210.01|0
1695354900000|2023-09-22 03:55:00|212.35|210.15|212.48|210.28|212.48|210.28|211.94|209.74|0
1695355200000|2023-09-22 04:00:00|212.62|210.42|212.35|210.15|212.76|210.56|212.35|210.15|0
1695355500000|2023-09-22 04:05:00|212.21|210.01|211.66|209.46|212.35|210.15|211.66|209.46|0
1695355800000|2023-09-22 04:10:00|211.53|209.33|211.66|209.46|211.8|209.6|211.53|209.33|0
1695356100000|2023-09-22 04:15:00|211.8|209.6|212.07|209.87|212.07|209.87|211.73|209.53|0
1695356400000|2023-09-22 04:20:00|212.2|210|212.2|210|212.48|210.28|212.07|209.87|0
1695356700000|2023-09-22 04:25:00|212.34|210.14|212.34|210.14|212.34|210.14|212.07|209.87|0
1695357000000|2023-09-22 04:30:00|212.47|210.27|212.61|210.41|212.74|210.54|212.34|210.14|0
1695357300000|2023-09-22 04:35:00|212.74|210.54|212.47|210.27|212.74|210.54|212.33|210.13|0
1695357600000|2023-09-22 04:40:00|212.33|210.13|212.6|210.4|212.74|210.54|212.33|210.13|0
1695357900000|2023-09-22 04:45:00|212.74|210.54|212.6|210.4|212.74|210.54|212.33|210.13|0
1695358200000|2023-09-22 04:50:00|212.47|210.27|211.92|209.72|212.74|210.54|211.78|209.58|0
1695358500000|2023-09-22 04:55:00|212.06|209.86|211.92|209.72|212.06|209.86|211.92|209.72|0
1695358800000|2023-09-22 05:00:00|212.05|209.85|212.33|210.13|212.33|210.13|211.92|209.72|0
1695359100000|2023-09-22 05:05:00|212.19|209.99|211.92|209.72|212.46|210.26|211.64|209.44|0
1695359400000|2023-09-22 05:10:00|211.78|209.58|212.19|209.99|212.19|209.99|211.64|209.44|0
1695359700000|2023-09-22 05:15:00|212.05|209.85|212.46|210.26|212.46|210.26|211.91|209.71|0
1695360000000|2023-09-22 05:20:00|212.59|210.39|212.05|209.85|212.59|210.39|212.05|209.85|0
1695360300000|2023-09-22 05:25:00|212.18|209.98|212.32|210.12|212.59|210.39|211.91|209.71|0
1695360600000|2023-09-22 05:30:00|212.45|210.25|212.18|209.98|212.45|210.25|212.04|209.84|0
1695360900000|2023-09-22 05:35:00|212.31|210.11|212.04|209.84|212.31|210.11|211.77|209.57|0
1695361200000|2023-09-22 05:40:00|211.9|209.7|211.09|208.89|212.04|209.84|210.95|208.75|0
1695361500000|2023-09-22 05:45:00|210.95|208.75|210.82|208.62|210.95|208.75|210.55|208.35|0
1695361800000|2023-09-22 05:50:00|210.68|208.48|211.08|208.88|211.36|209.16|210.68|208.48|0
1695362100000|2023-09-22 05:55:00|211.22|209.02|211.35|209.15|211.49|209.29|210.95|208.75|0
1695362400000|2023-09-22 06:00:00|211.49|209.29|211.62|209.42|212.17|209.97|211.35|209.15|0
1695362700000|2023-09-22 06:05:00|211.49|209.29|210.81|208.61|211.62|209.42|210.54|208.34|0
1695363000000|2023-09-22 06:10:00|210.67|208.47|211.21|209.01|211.49|209.29|210.54|208.34|0
1695363300000|2023-09-22 06:15:00|211.08|208.88|210.33|208.13|211.35|209.15|210.2|208|0
1695363600000|2023-09-22 06:20:00|210.27|208.07|210.74|208.54|211.01|208.81|210.27|208.07|0
1695363900000|2023-09-22 06:25:00|210.6|208.4|209.92|207.72|211.01|208.81|209.92|207.72|0
1695364200000|2023-09-22 06:30:00|210.19|207.99|210.33|208.13|210.33|208.13|209.92|207.72|0
1695364500000|2023-09-22 06:35:00|210.46|208.26|211.14|208.94|211.14|208.94|209.92|207.72|0
1695364800000|2023-09-22 06:40:00|211|208.8|210.73|208.53|211.28|209.08|210.73|208.53|0
1695365100000|2023-09-22 06:45:00|210.59|208.39|211.14|208.94|211.14|208.94|210.59|208.39|0
1695365400000|2023-09-22 06:50:00|211.27|209.07|211.13|208.93|211.41|209.21|210.86|208.66|0
1695365700000|2023-09-22 06:55:00|211.27|209.07|211.13|208.93|211.27|209.07|210.25|208.05|0
1695366000000|2023-09-22 07:00:00|211.54|209.34|211.68|209.48|213.87|211.67|211.54|209.34|0
1695366300000|2023-09-22 07:05:00|211.54|209.34|212.08|209.88|213.04|210.84|210.45|208.25|0
1695366600000|2023-09-22 07:10:00|211.95|209.75|210.72|208.52|212.49|210.29|210.72|208.52|0
1695366900000|2023-09-22 07:15:00|210.58|208.38|209.63|207.43|211.4|209.2|209.36|207.16|0
1695367200000|2023-09-22 07:20:00|209.77|207.57|211.53|209.33|211.81|209.61|209.63|207.43|0
1695367500000|2023-09-22 07:25:00|211.67|209.47|211.8|209.6|213.44|211.24|211.67|209.47|0
1695367800000|2023-09-22 07:30:00|211.4|209.2|212.21|210.01|212.21|210.01|210.04|207.84|0
1695368100000|2023-09-22 07:35:00|211.8|209.6|212.35|210.15|212.35|210.15|210.85|208.65|0
1695368400000|2023-09-22 07:40:00|212.42|210.22|211.66|209.46|212.62|210.42|211.25|209.05|0
1695368700000|2023-09-22 07:45:00|211.53|209.33|210.71|208.51|211.8|209.6|210.71|208.51|0
1695369000000|2023-09-22 07:50:00|210.57|208.37|212.89|210.69|213.03|210.83|210.3|208.1|0
1695369300000|2023-09-22 07:55:00|213.03|210.83|213.43|211.23|213.71|211.51|212.61|210.41|0
1695369600000|2023-09-22 08:00:00|213.3|211.1|214.12|211.92|214.81|212.61|213.16|210.96|0
1695369900000|2023-09-22 08:05:00|214.26|212.06|213.43|211.23|215.08|212.88|213.29|211.09|0
1695370200000|2023-09-22 08:10:00|213.71|211.51|212.74|210.54|214.25|212.05|211.93|209.73|0
1695370500000|2023-09-22 08:15:00|212.88|210.68|211.65|209.45|212.88|210.68|211.24|209.04|0
1695370800000|2023-09-22 08:20:00|211.51|209.31|212.47|210.27|212.74|210.54|211.51|209.31|0
1695371100000|2023-09-22 08:25:00|212.6|210.4|213.15|210.95|213.7|211.5|212.6|210.4|0
1695371400000|2023-09-22 08:30:00|213.42|211.22|211.99|209.79|213.84|211.64|211.78|209.58|0
1695371700000|2023-09-22 08:35:00|212.05|209.85|211.24|209.04|212.46|210.26|211.24|209.04|0
1695372000000|2023-09-22 08:40:00|211.1|208.9|211.23|209.03|211.51|209.31|210.83|208.63|0
1695372300000|2023-09-22 08:45:00|211.37|209.17|212.87|210.67|213.14|210.94|211.23|209.03|0
1695372600000|2023-09-22 08:50:00|212.6|210.4|212.05|209.85|212.87|210.67|211.78|209.58|0
1695372900000|2023-09-22 08:55:00|212.18|209.98|212.05|209.85|212.87|210.67|211.77|209.57|0
1695373200000|2023-09-22 09:00:00|212.18|209.98|213.14|210.94|213.14|210.94|211.77|209.57|0
1695373500000|2023-09-22 09:05:00|213.28|211.08|212.86|210.66|213.55|211.35|212.59|210.39|0
1695373800000|2023-09-22 09:10:00|213|210.8|212.04|209.84|213.27|211.07|211.91|209.71|0
1695374100000|2023-09-22 09:15:00|211.9|209.7|212.38|210.18|212.59|210.39|211.5|209.3|0
1695374400000|2023-09-22 09:20:00|212.45|210.25|212.31|210.11|212.86|210.66|212.04|209.84|0
1695374700000|2023-09-22 09:25:00|212.58|210.38|212.17|209.97|212.72|210.52|211.84|209.64|0
1695375000000|2023-09-22 09:30:00|212.31|210.11|210.94|208.74|212.31|210.11|210.94|208.74|0
1695375300000|2023-09-22 09:35:00|210.88|208.68|210.67|208.47|210.94|208.74|210.06|207.86|0
1695375600000|2023-09-22 09:40:00|210.54|208.34|210.67|208.47|210.81|208.61|210.13|207.93|0
1695375900000|2023-09-22 09:45:00|210.53|208.33|209.72|207.52|210.53|208.33|209.72|207.52|0
1695376200000|2023-09-22 09:50:00|209.85|207.65|209.72|207.52|210.12|207.92|209.45|207.25|0
1695376500000|2023-09-22 09:55:00|209.58|207.38|209.71|207.51|209.72|207.52|209.17|206.97|0
1695376800000|2023-09-22 10:00:00|209.58|207.38|210.39|208.19|210.39|208.19|209.44|207.24|0
1695377100000|2023-09-22 10:05:00|210.26|208.06|210.12|207.92|210.66|208.46|209.85|207.65|0
1695377400000|2023-09-22 10:10:00|210.25|208.05|210.39|208.19|210.39|208.19|209.85|207.65|0
1695377700000|2023-09-22 10:15:00|210.25|208.05|210.66|208.46|211.2|209|210.12|207.92|0
1695378000000|2023-09-22 10:20:00|210.73|208.53|211.34|209.14|211.47|209.27|210.66|208.46|0
1695378300000|2023-09-22 10:25:00|211.2|209|211.2|209|211.74|209.54|211.13|208.93|0
1695378600000|2023-09-22 10:30:00|211.06|208.86|211.33|209.13|211.61|209.41|211.06|208.86|0
1695378900000|2023-09-22 10:35:00|211.2|209|211.19|208.99|211.47|209.27|210.92|208.72|0
1695379200000|2023-09-22 10:40:00|211.33|209.13|210.11|207.91|211.47|209.27|209.97|207.77|0
1695379500000|2023-09-22 10:45:00|209.97|207.77|209.56|207.36|210.24|208.04|209.43|207.23|0
1695379800000|2023-09-22 10:50:00|209.43|207.23|209.83|207.63|209.83|207.63|208.88|206.68|0
1695380100000|2023-09-22 10:55:00|209.7|207.5|210.51|208.31|210.64|208.44|209.56|207.36|0
1695380400000|2023-09-22 11:00:00|210.37|208.17|211.59|209.39|211.6|209.4|210.24|208.04|0
1695380700000|2023-09-22 11:05:00|211.73|209.53|211.59|209.39|212.41|210.21|211.05|208.85|0
1695381000000|2023-09-22 11:10:00|211.73|209.53|211.46|209.26|212.28|210.08|211.32|209.12|0
1695381300000|2023-09-22 11:15:00|211.59|209.39|211.59|209.39|211.86|209.66|211.32|209.12|0
1695381600000|2023-09-22 11:20:00|211.73|209.53|210.5|208.3|211.73|209.53|210.5|208.3|0
1695381900000|2023-09-22 11:25:00|210.64|208.44|211.45|209.25|211.45|209.25|210.36|208.16|0
1695382200000|2023-09-22 11:30:00|211.31|209.11|211.45|209.25|211.59|209.39|211.04|208.84|0
1695382500000|2023-09-22 11:35:00|211.31|209.11|210.36|208.16|211.31|209.11|210.36|208.16|0
1695382800000|2023-09-22 11:40:00|210.49|208.29|210.9|208.7|211.04|208.84|210.22|208.02|0
1695383100000|2023-09-22 11:45:00|210.76|208.56|210.49|208.29|211.58|209.38|210.22|208.02|0
1695383400000|2023-09-22 11:50:00|210.36|208.16|210.22|208.02|210.49|208.29|210.08|207.88|0
1695383700000|2023-09-22 11:55:00|210.08|207.88|210.35|208.15|210.49|208.29|209.95|207.75|0
1695384000000|2023-09-22 12:00:00|210.22|208.02|206.83|204.63|210.22|208.02|206.7|204.5|0
1695384300000|2023-09-22 12:05:00|206.7|204.5|206.96|204.76|207.64|205.44|206.56|204.36|0
1695384600000|2023-09-22 12:10:00|207.1|204.9|206.02|203.82|207.37|205.17|205.88|203.68|0
1695384900000|2023-09-22 12:15:00|206.09|203.89|206.15|203.95|206.69|204.49|205.75|203.55|0
1695385200000|2023-09-22 12:20:00|206.29|204.09|205.34|203.14|206.42|204.22|204.94|202.74|0
1695385500000|2023-09-22 12:25:00|205.21|203.01|204.94|202.74|205.34|203.14|204.54|202.34|0
1695385800000|2023-09-22 12:30:00|205.07|202.87|205.74|203.54|205.88|203.68|204.54|202.34|0
1695386100000|2023-09-22 12:35:00|205.88|203.68|205.88|203.68|206.01|203.81|205.61|203.41|0
1695386400000|2023-09-22 12:40:00|205.74|203.54|205.74|203.54|206.01|203.81|205.34|203.14|0
1695386700000|2023-09-22 12:45:00|205.6|203.4|206.41|204.21|206.41|204.21|205.47|203.27|0
1695387000000|2023-09-22 12:50:00|206.55|204.35|206.14|203.94|206.81|204.61|206.01|203.81|0
1695387300000|2023-09-22 12:55:00|206.27|204.07|206.27|204.07|206.95|204.75|206.14|203.94|0
1695387600000|2023-09-22 13:00:00|206.14|203.94|206|203.8|206.27|204.07|205.6|203.4|0
1695387900000|2023-09-22 13:05:00|206.14|203.94|206|203.8|206.54|204.34|205.46|203.26|0
1695388200000|2023-09-22 13:10:00|206.13|203.93|206.54|204.34|206.67|204.47|205.73|203.53|0
1695388500000|2023-09-22 13:15:00|206.4|204.2|206.94|204.74|207.08|204.88|206.4|204.2|0
1695388800000|2023-09-22 13:20:00|207.08|204.88|206.94|204.74|207.21|205.01|206.13|203.93|0
1695389100000|2023-09-22 13:25:00|207.07|204.87|208.83|206.63|209.51|207.31|207.07|204.87|0
1695389400000|2023-09-22 13:30:00|208.7|206.5|210.74|208.54|211.01|208.81|207.82|205.62|0
1695389700000|2023-09-22 13:35:00|210.46|208.26|211.06|208.86|211.74|209.54|209.51|207.31|0
1695390000000|2023-09-22 13:40:00|211.33|209.13|212.28|210.08|213.24|211.04|210.65|208.45|0
1695390300000|2023-09-22 13:45:00|212.36|210.16|210.24|208.04|212.36|210.16|209.42|207.22|0
1695390600000|2023-09-22 13:50:00|210.1|207.9|213.04|210.84|213.79|211.59|210.1|207.9|0
1695390900000|2023-09-22 13:55:00|212.97|210.77|209.69|207.49|213.38|211.18|209.69|207.49|0
1695391200000|2023-09-22 14:00:00|209.55|207.35|209.01|206.81|211.73|209.53|208.33|206.13|0
1695391500000|2023-09-22 14:05:00|208.87|206.67|207.39|205.19|209.14|206.94|206.04|203.84|0
1695391800000|2023-09-22 14:10:00|207.52|205.32|211.04|208.84|211.04|208.84|207.12|204.92|0
1695392100000|2023-09-22 14:15:00|210.91|208.71|209.68|207.48|212.27|210.07|209.68|207.48|0
1695392400000|2023-09-22 14:20:00|209.82|207.62|207.25|205.05|210.91|208.71|206.98|204.78|0
1695392700000|2023-09-22 14:25:00|207.38|205.18|207.92|205.72|209.82|207.62|207.38|205.18|0
1695393000000|2023-09-22 14:30:00|207.65|205.45|203.57|201.37|207.65|205.45|203.57|201.37|0
1695393300000|2023-09-22 14:35:00|203.3|201.1|204.24|202.04|204.37|202.17|202.63|200.43|0
1695393600000|2023-09-22 14:40:00|204.37|202.17|204.1|201.9|205.98|203.78|204.1|201.9|0
1695393900000|2023-09-22 14:45:00|203.97|201.77|204.1|201.9|204.5|202.3|203.16|200.96|0
1695394200000|2023-09-22 14:50:00|204.23|202.03|203.7|201.5|204.9|202.7|202.76|200.56|0
1695394500000|2023-09-22 14:55:00|203.56|201.36|202.23|200.03|203.56|201.36|201.56|199.36|0
1695394800000|2023-09-22 15:00:00|201.96|199.76|203.83|201.63|204.09|201.89|201.56|199.36|0
1695395100000|2023-09-22 15:05:00|203.96|201.76|205.03|202.83|205.03|202.83|202.76|200.56|0
1695395400000|2023-09-22 15:10:00|204.9|202.7|204.76|202.56|205.97|203.77|204.63|202.43|0
1695395700000|2023-09-22 15:15:00|204.89|202.69|204.09|201.89|205.03|202.83|203.02|200.82|0
1695396000000|2023-09-22 15:20:00|203.95|201.75|203.28|201.08|204.62|202.42|203.02|200.82|0
1695396300000|2023-09-22 15:25:00|203.15|200.95|200.9|198.7|203.55|201.35|200.77|198.57|0
1695396600000|2023-09-22 15:30:00|200.77|198.57|201.56|199.36|201.96|199.76|200.77|198.57|0
1695396900000|2023-09-22 15:35:00|201.43|199.23|199.97|197.77|201.43|199.23|199.97|197.77|0
1695397200000|2023-09-22 15:40:00|199.84|197.64|201.88|199.68|202.22|200.02|199.84|197.64|0
1695397500000|2023-09-22 15:45:00|202.01|199.81|202.68|200.48|202.81|200.61|201.21|199.01|0
1695397800000|2023-09-22 15:50:00|202.54|200.34|203.39|201.19|204.15|201.95|201.74|199.54|0
1695398100000|2023-09-22 15:55:00|203.12|200.92|205.01|202.81|205.01|202.81|202.72|200.52|0
1695398400000|2023-09-22 16:00:00|205.28|203.08|205.27|203.07|205.68|203.48|204.33|202.13|0
1695398700000|2023-09-22 16:05:00|205.41|203.21|205.27|203.07|206.36|204.16|204.46|202.26|0
1695399000000|2023-09-22 16:10:00|205.41|203.21|205.33|203.13|206.68|204.48|205.14|202.94|0
1695399300000|2023-09-22 16:15:00|205.46|203.26|203.31|201.11|205.87|203.67|203.04|200.84|0
1695399600000|2023-09-22 16:20:00|203.18|200.98|203.31|201.11|203.98|201.78|202.51|200.31|0
1695399900000|2023-09-22 16:25:00|203.44|201.24|203.98|201.78|204.52|202.32|203.31|201.11|0
1695400200000|2023-09-22 16:30:00|203.84|201.64|203.31|201.11|204.52|202.32|202.64|200.44|0
1695400500000|2023-09-22 16:35:00|203.17|200.97|201.84|199.64|203.57|201.37|201.7|199.5|0
1695400800000|2023-09-22 16:40:00|201.7|199.5|201.7|199.5|201.97|199.77|201.3|199.1|0
1695401100000|2023-09-22 16:45:00|201.57|199.37|202.1|199.9|202.63|200.43|201.3|199.1|0
1695401400000|2023-09-22 16:50:00|201.97|199.77|202.5|200.3|202.77|200.57|201.97|199.77|0
1695401700000|2023-09-22 16:55:00|202.37|200.17|203.03|200.83|203.16|200.96|201.43|199.23|0
1695402000000|2023-09-22 17:00:00|202.9|200.7|203.3|201.1|203.83|201.63|202.76|200.56|0
1695402300000|2023-09-22 17:05:00|203.16|200.96|204.77|202.57|204.77|202.57|202.76|200.56|0
1695402600000|2023-09-22 17:10:00|204.64|202.44|205.8|203.6|205.93|203.73|204.32|202.12|0
1695402900000|2023-09-22 17:15:00|205.66|203.46|207.28|205.08|207.55|205.35|205.66|203.46|0
1695403200000|2023-09-22 17:20:00|207.68|205.48|210.27|208.07|211.36|209.16|207.68|205.48|0
1695403500000|2023-09-22 17:25:00|209.99|207.79|210.64|208.44|211.6|209.4|209.29|207.09|0
1695403800000|2023-09-22 17:30:00|210.78|208.58|211.87|209.67|212.84|210.64|210.78|208.58|0
1695404100000|2023-09-22 17:35:00|211.74|209.54|214.07|211.87|215.18|212.98|210.51|208.31|0
1695404400000|2023-09-22 17:40:00|214.21|212.01|215.63|213.43|216.46|214.26|213.45|211.25|0
1695404700000|2023-09-22 17:45:00|216.04|213.84|215.76|213.56|216.59|214.39|214.8|212.6|0
1695405000000|2023-09-22 17:50:00|215.62|213.42|213.97|211.77|215.9|213.7|213.14|210.94|0
1695405300000|2023-09-22 17:55:00|213.83|211.63|214.38|212.18|214.38|212.18|212.59|210.39|0
1695405600000|2023-09-22 18:00:00|214.24|212.04|214.65|212.45|215.48|213.28|213.28|211.08|0
1695405900000|2023-09-22 18:05:00|214.52|212.32|214.43|212.23|215.12|212.92|213.6|211.4|0
1695406200000|2023-09-22 18:10:00|214.56|212.36|217.89|215.69|218.17|215.97|214.56|212.36|0
1695406500000|2023-09-22 18:15:00|218.03|215.83|219.43|217.23|219.99|217.79|217.2|215|0
1695406800000|2023-09-22 18:20:00|219.29|217.09|217.43|215.23|219.29|217.09|216.6|214.4|0
1695407100000|2023-09-22 18:25:00|217.57|215.37|218.27|216.07|218.27|216.07|215.91|213.71|0
1695407400000|2023-09-22 18:30:00|218.54|216.34|217.29|215.09|219.52|217.32|216.88|214.68|0
1695407700000|2023-09-22 18:35:00|217.43|215.23|217.66|215.46|218.08|215.88|215.57|213.37|0
1695408000000|2023-09-22 18:40:00|217.8|215.6|219.05|216.85|219.05|216.85|217.1|214.9|0
1695408300000|2023-09-22 18:45:00|219.19|216.99|216.82|214.62|219.33|217.13|216.82|214.62|0
1695408600000|2023-09-22 18:50:00|216.68|214.48|216.81|214.61|217.65|215.45|216.12|213.92|0
1695408900000|2023-09-22 18:55:00|216.95|214.75|216.53|214.33|217.65|215.45|215.84|213.64|0
1695409200000|2023-09-22 19:00:00|217.09|214.89|213.21|211.01|217.23|215.03|211.56|209.36|0
1695409500000|2023-09-22 19:05:00|213.35|211.15|207.74|205.54|213.62|211.42|207.61|205.41|0
1695409800000|2023-09-22 19:10:00|207.2|205|207.88|205.68|208.69|206.49|207.07|204.87|0
1695410100000|2023-09-22 19:15:00|207.47|205.27|206.3|204.1|208.74|206.54|205.76|203.56|0
1695410400000|2023-09-22 19:20:00|206.43|204.23|205.49|203.29|207.79|205.59|203.87|201.67|0
1695410700000|2023-09-22 19:25:00|205.35|203.15|206.97|204.77|206.97|204.77|205.08|202.88|0
1695411000000|2023-09-22 19:30:00|206.84|204.64|210.95|208.75|210.95|208.75|206.02|203.82|0
1695411300000|2023-09-22 19:35:00|211.22|209.02|211.22|209.02|211.77|209.57|210.4|208.2|0
1695411600000|2023-09-22 19:40:00|211.08|208.88|216.74|214.54|216.88|214.68|210.94|208.74|0
1695411900000|2023-09-22 19:45:00|217.02|214.82|218.42|216.22|219.82|217.62|215.08|212.88|0
1695412200000|2023-09-22 19:50:00|218.56|216.36|222.07|219.87|224.66|222.46|218.28|216.08|0
1695412500000|2023-09-22 19:55:00|221.65|219.45|221.93|219.73|221.93|219.73|218.85|216.65|0
1695412800000|2023-09-22 20:00:00|222.07|219.87|220.8|218.6|222.07|219.87|218.29|216.09|0
1695413100000|2023-09-22 20:05:00|220.94|218.74|219.68|217.48|221.08|218.88|219.12|216.92|0
1695413400000|2023-09-22 20:10:00|219.82|217.62|218.98|216.78|219.96|217.76|218.28|216.08|0
1695601500000|2023-09-25 00:25:00|221.88|219.48|221.81|219.41|222.16|219.76|221.74|219.34|0
1695604500000|2023-09-25 01:15:00|219.25|217.05|219.11|216.91|219.25|217.05|219.11|216.91|0
1695604800000|2023-09-25 01:20:00|219.25|217.05|218.55|216.35|219.39|217.19|218.55|216.35|0
1695605100000|2023-09-25 01:25:00|218.62|216.42|218.96|216.76|219.38|217.18|218.41|216.21|0
1695605400000|2023-09-25 01:30:00|219.1|216.9|218.27|216.07|219.24|217.04|218.27|216.07|0
1695605700000|2023-09-25 01:35:00|218.41|216.21|218.13|215.93|218.41|216.21|217.3|215.1|0
1695606000000|2023-09-25 01:40:00|218.27|216.07|219.1|216.9|219.24|217.04|217.99|215.79|0
1695606300000|2023-09-25 01:45:00|219.24|217.04|218.54|216.34|219.24|217.04|218.12|215.92|0
1695606600000|2023-09-25 01:50:00|218.68|216.48|218.96|216.76|218.96|216.76|218.26|216.06|0
1695606900000|2023-09-25 01:55:00|219.1|216.9|219.23|217.03|219.37|217.17|218.96|216.76|0
1695607200000|2023-09-25 02:00:00|219.09|216.89|219.37|217.17|219.51|217.31|218.4|216.2|0
1695607500000|2023-09-25 02:05:00|219.51|217.31|219.09|216.89|219.51|217.31|218.81|216.61|0
1695607800000|2023-09-25 02:10:00|218.95|216.75|218.25|216.05|219.37|217.17|218.12|215.92|0
1695608100000|2023-09-25 02:15:00|218.12|215.92|217.97|215.77|218.53|216.33|217.84|215.64|0
1695608400000|2023-09-25 02:20:00|217.84|215.64|218.11|215.91|218.25|216.05|217.7|215.5|0
1695608700000|2023-09-25 02:25:00|218.25|216.05|217.97|215.77|218.39|216.19|217.69|215.49|0
1695609000000|2023-09-25 02:30:00|217.83|215.63|217.42|215.22|217.97|215.77|217.42|215.22|0
1695609300000|2023-09-25 02:35:00|217.41|215.21|217|214.8|217.55|215.35|217|214.8|0
1695609600000|2023-09-25 02:40:00|217.14|214.94|217.13|214.93|217.55|215.35|217|214.8|0
1695609900000|2023-09-25 02:45:00|217.07|214.87|216.86|214.66|217.13|214.93|216.72|214.52|0
1695610200000|2023-09-25 02:50:00|216.72|214.52|217.13|214.93|217.27|215.07|216.72|214.52|0
1695610500000|2023-09-25 02:55:00|217.27|215.07|216.99|214.79|217.27|215.07|216.99|214.79|0
1695610800000|2023-09-25 03:00:00|216.85|214.65|216.85|214.65|217.13|214.93|216.71|214.51|0
1695611100000|2023-09-25 03:05:00|216.99|214.79|216.3|214.1|216.99|214.79|216.02|213.82|0
1695611400000|2023-09-25 03:10:00|216.43|214.23|216.29|214.09|216.71|214.51|216.02|213.82|0
1695611700000|2023-09-25 03:15:00|216.43|214.23|216.29|214.09|216.57|214.37|216.29|214.09|0
1695612000000|2023-09-25 03:20:00|216.43|214.23|216.15|213.95|216.57|214.37|216.15|213.95|0
1695612300000|2023-09-25 03:25:00|216.02|213.82|215.74|213.54|216.15|213.95|215.6|213.4|0
1695612600000|2023-09-25 03:30:00|215.88|213.68|216.56|214.36|216.56|214.36|215.74|213.54|0
1695612900000|2023-09-25 03:35:00|216.43|214.23|216.56|214.36|216.7|214.5|216.29|214.09|0
1695613200000|2023-09-25 03:40:00|216.7|214.5|216.28|214.08|216.7|214.5|216.28|214.08|0
1695613500000|2023-09-25 03:45:00|216.15|213.95|216.56|214.36|216.56|214.36|216.15|213.95|0
1695613800000|2023-09-25 03:50:00|216.42|214.22|216.28|214.08|216.42|214.22|216.28|214.08|0
1695614100000|2023-09-25 03:55:00|216.14|213.94|216.28|214.08|216.42|214.22|216.14|213.94|0
1695614400000|2023-09-25 04:00:00|216.42|214.22|216.42|214.22|216.42|214.22|216.28|214.08|0
1695614700000|2023-09-25 04:05:00|216.28|214.08|216|213.8|216.42|214.22|216|213.8|0
1695615000000|2023-09-25 04:10:00|216.14|213.94|216.14|213.94|216.41|214.21|216.14|213.94|0
1695615300000|2023-09-25 04:15:00|216.27|214.07|216|213.8|216.27|214.07|216|213.8|0
1695615600000|2023-09-25 04:20:00|215.86|213.66|215.99|213.79|216|213.8|215.86|213.66|0
1695615900000|2023-09-25 04:25:00|215.93|213.73|215.72|213.52|215.93|213.73|215.72|213.52|0
1695616200000|2023-09-25 04:30:00|215.85|213.65|216.13|213.93|216.13|213.93|215.72|213.52|0
1695616500000|2023-09-25 04:35:00|216.27|214.07|216.13|213.93|217.1|214.9|216.13|213.93|0
1695616800000|2023-09-25 04:40:00|216.27|214.07|216.68|214.48|216.82|214.62|216.26|214.06|0
1695617100000|2023-09-25 04:45:00|216.61|214.41|216.68|214.48|216.68|214.48|216.4|214.2|0
1695617400000|2023-09-25 04:50:00|216.54|214.34|216.26|214.06|216.54|214.34|216.12|213.92|0
1695617700000|2023-09-25 04:55:00|216.4|214.2|216.4|214.2|216.4|214.2|216.12|213.92|0
1695618000000|2023-09-25 05:00:00|216.53|214.33|215.98|213.78|216.53|214.33|215.43|213.23|0
1695618300000|2023-09-25 05:05:00|216.12|213.92|216.39|214.19|216.81|214.61|216.12|213.92|0
1695618600000|2023-09-25 05:10:00|216.47|214.27|216.81|214.61|216.95|214.75|216.39|214.19|0
1695618900000|2023-09-25 05:15:00|216.67|214.47|215.22|213.02|216.81|214.61|215.22|213.02|0
1695619200000|2023-09-25 05:20:00|215.36|213.16|215.08|212.88|215.36|213.16|214.94|212.74|0
1695619500000|2023-09-25 05:25:00|214.94|212.74|215.08|212.88|215.35|213.15|214.94|212.74|0
1695619800000|2023-09-25 05:30:00|215.22|213.02|215.77|213.57|215.77|213.57|215.08|212.88|0
1695620100000|2023-09-25 05:35:00|215.49|213.29|215.63|213.43|215.77|213.57|215.35|213.15|0
1695620400000|2023-09-25 05:40:00|215.77|213.57|215.76|213.56|215.9|213.7|215.49|213.29|0
1695620700000|2023-09-25 05:45:00|215.9|213.7|216.04|213.84|216.73|214.53|215.62|213.42|0
1695621000000|2023-09-25 05:50:00|216.18|213.98|216.31|214.11|216.73|214.53|216.18|213.98|0
1695621300000|2023-09-25 05:55:00|216.45|214.25|216.59|214.39|216.59|214.39|216.31|214.11|0
1695621600000|2023-09-25 06:00:00|216.73|214.53|216.59|214.39|217.01|214.81|216.17|213.97|0
1695621900000|2023-09-25 06:05:00|216.73|214.53|215.48|213.28|217|214.8|215.48|213.28|0
1695622200000|2023-09-25 06:10:00|215.34|213.14|215.06|212.86|215.34|213.14|214.65|212.45|0
1695622500000|2023-09-25 06:15:00|214.92|212.72|215.47|213.27|215.61|213.41|214.92|212.72|0
1695622800000|2023-09-25 06:20:00|215.34|213.14|216.3|214.1|216.3|214.1|215.34|213.14|0
1695623100000|2023-09-25 06:25:00|216.17|213.97|216.16|213.96|216.3|214.1|216.03|213.83|0
1695623400000|2023-09-25 06:30:00|216.03|213.83|215.78|213.58|217.08|214.88|215.57|213.37|0
1695623700000|2023-09-25 06:35:00|215.71|213.51|216.05|213.85|216.19|213.99|215.5|213.3|0
1695624000000|2023-09-25 06:40:00|216.19|213.99|216.05|213.85|216.4|214.2|216.05|213.85|0
1695624300000|2023-09-25 06:45:00|215.91|213.71|215.22|213.02|215.91|213.71|215.22|213.02|0
1695624600000|2023-09-25 06:50:00|215.08|212.88|215.08|212.88|215.36|213.16|215.08|212.88|0
1695624900000|2023-09-25 06:55:00|215.15|212.95|215.22|213.02|215.22|213.02|214.39|212.19|0
1695625200000|2023-09-25 07:00:00|215.35|213.15|215.07|212.87|215.35|213.15|214.66|212.46|0
1695625500000|2023-09-25 07:05:00|214.8|212.6|214.66|212.46|215.35|213.15|213.97|211.77|0
1695625800000|2023-09-25 07:10:00|214.52|212.32|213.14|210.94|214.52|212.32|213.14|210.94|0
1695626100000|2023-09-25 07:15:00|213|210.8|212.59|210.39|213.28|211.08|212.45|210.25|0
1695626400000|2023-09-25 07:20:00|212.73|210.53|212.59|210.39|213.14|210.94|212.18|209.98|0
1695626700000|2023-09-25 07:25:00|212.45|210.25|211.9|209.7|213|210.8|211.76|209.56|0
1695627000000|2023-09-25 07:30:00|211.76|209.56|211.07|208.87|212.45|210.25|210.94|208.74|0
1695627300000|2023-09-25 07:35:00|211.21|209.01|212.86|210.66|212.99|210.79|211.21|209.01|0
1695627600000|2023-09-25 07:40:00|212.72|210.52|212.03|209.83|212.86|210.66|211.89|209.69|0
1695627900000|2023-09-25 07:45:00|212.17|209.97|212.99|210.79|213.13|210.93|212.03|209.83|0
1695628200000|2023-09-25 07:50:00|212.85|210.65|213.4|211.2|213.81|211.61|212.71|210.51|0
1695628500000|2023-09-25 07:55:00|213.54|211.34|213.12|210.92|213.54|211.34|212.58|210.38|0
1695628800000|2023-09-25 08:00:00|212.85|210.65|212.98|210.78|213.4|211.2|212.44|210.24|0
1695629100000|2023-09-25 08:05:00|213.12|210.92|213.67|211.47|213.95|211.75|212.85|210.65|0
1695629400000|2023-09-25 08:10:00|213.53|211.33|214.91|212.71|215.05|212.85|213.26|211.06|0
1695629700000|2023-09-25 08:15:00|215.05|212.85|216.02|213.82|216.44|214.24|214.77|212.57|0
1695630000000|2023-09-25 08:20:00|216.3|214.1|217.76|215.56|218.32|216.12|216.16|213.96|0
1695630300000|2023-09-25 08:25:00|217.9|215.7|220|217.8|220.42|218.22|217.9|215.7|0
1695630600000|2023-09-25 08:30:00|220.14|217.94|221.69|219.49|221.83|219.63|220.14|217.94|0
1695630900000|2023-09-25 08:35:00|221.54|219.34|225.97|223.77|225.97|223.77|221.4|219.2|0
1695631200000|2023-09-25 08:40:00|226.11|223.91|229.54|227.34|229.69|227.49|226.11|223.91|0
1695631500000|2023-09-25 08:45:00|229.69|227.49|226.96|224.76|229.69|227.49|226.61|224.41|0
1695631800000|2023-09-25 08:50:00|226.82|224.62|227.1|224.9|227.96|225.76|226.39|224.19|0
1695632100000|2023-09-25 08:55:00|227.25|225.05|225.96|223.76|227.39|225.19|225.96|223.76|0
1695632400000|2023-09-25 09:00:00|226.1|223.9|226.53|224.33|226.96|224.76|225.25|223.05|0
1695632700000|2023-09-25 09:05:00|226.6|224.4|224.54|222.34|226.67|224.47|223.69|221.49|0
1695633000000|2023-09-25 09:10:00|224.39|222.19|224.82|222.62|225.39|223.19|224.25|222.05|0
1695633300000|2023-09-25 09:15:00|225.1|222.9|224.39|222.19|225.39|223.19|224.18|221.98|0
1695633600000|2023-09-25 09:20:00|224.25|222.05|223.26|221.06|224.25|222.05|223.26|221.06|0
1695633900000|2023-09-25 09:25:00|223.4|221.2|222.69|220.49|223.4|221.2|222.55|220.35|0
1695634200000|2023-09-25 09:30:00|222.83|220.63|223.11|220.91|224.1|221.9|222.69|220.49|0
1695634500000|2023-09-25 09:35:00|223.25|221.05|224.24|222.04|224.38|222.18|223.25|221.05|0
1695634800000|2023-09-25 09:40:00|224.1|221.9|225.38|223.18|226.23|224.03|224.1|221.9|0
1695635100000|2023-09-25 09:45:00|225.45|223.25|224.66|222.46|226.09|223.89|224.66|222.46|0
1695635400000|2023-09-25 09:50:00|224.81|222.61|224.52|222.32|225.52|223.32|224.24|222.04|0
1695635700000|2023-09-25 09:55:00|224.24|222.04|222.82|220.62|224.38|222.18|222.54|220.34|0
1695636000000|2023-09-25 10:00:00|222.96|220.76|223.24|221.04|224.23|222.03|222.4|220.2|0
1695636300000|2023-09-25 10:05:00|223.38|221.18|222.82|220.62|223.67|221.47|222.61|220.41|0
1695636600000|2023-09-25 10:10:00|222.96|220.76|222.96|220.76|223.52|221.32|222.82|220.62|0
1695636900000|2023-09-25 10:15:00|223.1|220.9|221.97|219.77|223.1|220.9|221.55|219.35|0
1695637200000|2023-09-25 10:20:00|222.11|219.91|221.4|219.2|222.11|219.91|221.12|218.92|0
1695637500000|2023-09-25 10:25:00|221.54|219.34|221.68|219.48|222.53|220.33|221.4|219.2|0
1695637800000|2023-09-25 10:30:00|221.82|219.62|223.51|221.31|223.51|221.31|221.68|219.48|0
1695638100000|2023-09-25 10:35:00|223.66|221.46|224.44|222.24|224.65|222.45|223.09|220.89|0
1695638400000|2023-09-25 10:40:00|224.65|222.45|224.79|222.59|225.78|223.58|224.5|222.3|0
1695638700000|2023-09-25 10:45:00|224.64|222.44|224.25|222.05|225.24|223.04|223.12|220.92|0
1695639000000|2023-09-25 10:50:00|224.39|222.19|223.82|221.62|224.39|222.19|223.26|221.06|0
1695639300000|2023-09-25 10:55:00|223.96|221.76|224.1|221.9|224.95|222.75|223.4|221.2|0
1695639600000|2023-09-25 11:00:00|223.82|221.62|222.69|220.49|224.1|221.9|222.69|220.49|0
1695639900000|2023-09-25 11:05:00|222.83|220.63|222.69|220.49|223.25|221.05|222.27|220.07|0
1695640200000|2023-09-25 11:10:00|222.55|220.35|223.96|221.76|225.23|223.03|222.41|220.21|0
1695640500000|2023-09-25 11:15:00|224.1|221.9|225.23|223.03|225.51|223.31|223.25|221.05|0
1695640800000|2023-09-25 11:20:00|225.09|222.89|224.8|222.6|225.51|223.31|224.52|222.32|0
1695641100000|2023-09-25 11:25:00|224.66|222.46|224.94|222.74|224.94|222.74|223.67|221.47|0
1695641400000|2023-09-25 11:30:00|225.08|222.88|228.21|226.01|228.21|226.01|224.8|222.6|0
1695641700000|2023-09-25 11:35:00|228.36|226.16|226.79|224.59|228.5|226.3|226.22|224.02|0
1695642000000|2023-09-25 11:40:00|226.64|224.44|228.07|225.87|228.21|226.01|226.64|224.44|0
1695642300000|2023-09-25 11:45:00|227.93|225.73|229.93|227.73|229.93|227.73|227.64|225.44|0
1695642600000|2023-09-25 11:50:00|230.07|227.87|228.78|226.58|230.22|228.02|228.5|226.3|0
1695642900000|2023-09-25 11:55:00|228.85|226.65|229.35|227.15|230.07|227.87|228.78|226.58|0
1695643200000|2023-09-25 12:00:00|229.5|227.3|228.49|226.29|229.64|227.44|227.63|225.43|0
1695643500000|2023-09-25 12:05:00|228.78|226.58|227.92|225.72|229.06|226.86|227.92|225.72|0
1695643800000|2023-09-25 12:10:00|228.2|226|228.92|226.72|229.64|227.44|228.2|226|0
1695644100000|2023-09-25 12:15:00|228.77|226.57|229.78|227.58|229.78|227.58|228.34|226.14|0
1695644400000|2023-09-25 12:20:00|230.06|227.86|231.5|229.3|232.37|230.17|230.06|227.86|0
1695644700000|2023-09-25 12:25:00|231.58|229.38|229.77|227.57|232.23|230.03|229.63|227.43|0
1695645000000|2023-09-25 12:30:00|229.92|227.72|230.63|228.43|230.92|228.72|229.2|227|0
1695645300000|2023-09-25 12:35:00|230.35|228.15|229.12|226.92|230.49|228.29|227.84|225.64|0
1695645600000|2023-09-25 12:40:00|228.98|226.78|228.55|226.35|229.98|227.78|228.26|226.06|0
1695645900000|2023-09-25 12:45:00|228.26|226.06|228.69|226.49|229.12|226.92|227.83|225.63|0
1695646200000|2023-09-25 12:50:00|228.4|226.2|227.83|225.63|228.4|226.2|227.4|225.2|0
1695646500000|2023-09-25 12:55:00|227.97|225.77|230.55|228.35|230.84|228.64|227.83|225.63|0
1695646800000|2023-09-25 13:00:00|230.7|228.5|231.99|229.79|232.43|230.23|230.12|227.92|0
1695647100000|2023-09-25 13:05:00|232.07|229.87|234.31|232.11|235.04|232.84|230.98|228.78|0
1695647400000|2023-09-25 13:10:00|234.45|232.25|233.58|231.38|235.47|233.27|233.44|231.24|0
1695647700000|2023-09-25 13:15:00|233.73|231.53|230.11|227.91|233.73|231.53|229.97|227.77|0
1695648000000|2023-09-25 13:20:00|229.97|227.77|230.69|228.49|231.41|229.21|229.83|227.63|0
1695648300000|2023-09-25 13:25:00|230.97|228.77|230.25|228.05|231.84|229.64|230.25|228.05|0
1695648600000|2023-09-25 13:30:00|230.4|228.2|231.98|229.78|232.7|230.5|228.82|226.62|0
1695648900000|2023-09-25 13:35:00|231.84|229.64|229.24|227.04|232.41|230.21|229.24|227.04|0
1695649200000|2023-09-25 13:40:00|229.1|226.9|226.67|224.47|229.1|226.9|225.96|223.76|0
1695649500000|2023-09-25 13:45:00|226.39|224.19|225.15|222.95|227.95|225.75|224.02|221.82|0
1695649800000|2023-09-25 13:50:00|225.44|223.24|223.31|221.11|225.44|223.24|222.88|220.68|0
1695650100000|2023-09-25 13:55:00|223.16|220.96|221.33|219.13|223.31|221.11|220.21|218.01|0
1695650400000|2023-09-25 14:00:00|221.19|218.99|223.87|221.67|224.44|222.24|220.35|218.15|0
1695650700000|2023-09-25 14:05:00|224.01|221.81|225.14|222.94|226.14|223.94|222.6|220.4|0
1695651000000|2023-09-25 14:10:00|225|222.8|222.73|220.53|225.43|223.23|221.89|219.69|0
1695651300000|2023-09-25 14:15:00|223.3|221.1|224.71|222.51|225.14|222.94|220.9|218.7|0
1695651600000|2023-09-25 14:20:00|225|222.8|225.85|223.65|226.85|224.65|224|221.8|0
1695651900000|2023-09-25 14:25:00|226.14|223.94|228.32|226.12|228.71|226.51|225.85|223.65|0
1695652200000|2023-09-25 14:30:00|228.18|225.98|225.76|223.56|229.32|227.12|224.62|222.42|0
1695652500000|2023-09-25 14:35:00|225.61|223.41|225.33|223.13|226.75|224.55|224.77|222.57|0
1695652800000|2023-09-25 14:40:00|225.47|223.27|226.46|224.26|227.03|224.83|225.33|223.13|0
1695653100000|2023-09-25 14:45:00|226.04|223.84|225.47|223.27|226.46|224.26|224.48|222.28|0
1695653400000|2023-09-25 14:50:00|225.33|223.13|228.45|226.25|228.6|226.4|225.33|223.13|0
1695653700000|2023-09-25 14:55:00|228.6|226.4|230.69|228.49|230.83|228.63|228.22|226.02|0
1695654000000|2023-09-25 15:00:00|230.83|228.63|229.83|227.63|231.12|228.92|229.69|227.49|0
1695654300000|2023-09-25 15:05:00|229.69|227.49|224.43|222.23|229.97|227.77|224.15|221.95|0
1695654600000|2023-09-25 15:10:00|224.29|222.09|223.27|221.07|225.14|222.94|222.57|220.37|0
1695654900000|2023-09-25 15:15:00|223.13|220.93|217.69|215.49|223.13|220.93|217.55|215.35|0
1695655200000|2023-09-25 15:20:00|217.55|215.35|216.94|214.74|220.49|218.29|216.38|214.18|0
1695655500000|2023-09-25 15:25:00|216.8|214.6|219.37|217.17|219.37|217.17|216.66|214.46|0
1695655800000|2023-09-25 15:30:00|218.81|216.61|218.81|216.61|219.79|217.59|218.12|215.92|0
1695656100000|2023-09-25 15:35:00|218.67|216.47|219.37|217.17|219.51|217.31|217.84|215.64|0
1695656400000|2023-09-25 15:40:00|219.51|217.31|216.03|213.83|219.79|217.59|215.34|213.14|0
1695656700000|2023-09-25 15:45:00|215.89|213.69|217.14|214.94|217.55|215.35|215.48|213.28|0
1695657000000|2023-09-25 15:50:00|217|214.8|217|214.8|217.41|215.21|216.03|213.83|0
1695657300000|2023-09-25 15:55:00|216.86|214.66|217.69|215.49|218.52|216.32|216.03|213.83|0
1695657600000|2023-09-25 16:00:00|217.55|215.35|218.38|216.18|218.8|216.6|216.99|214.79|0
1695657900000|2023-09-25 16:05:00|218.24|216.04|217.82|215.62|218.52|216.32|216.85|214.65|0
1695658200000|2023-09-25 16:10:00|218.1|215.9|216.85|214.65|218.1|215.9|216.58|214.38|0
1695658500000|2023-09-25 16:15:00|216.71|214.51|214.78|212.58|216.85|214.65|214.37|212.17|0
1695658800000|2023-09-25 16:20:00|214.64|212.44|213.81|211.61|215.19|212.99|213.54|211.34|0
1695659100000|2023-09-25 16:25:00|213.95|211.75|214.09|211.89|214.64|212.44|213.68|211.48|0
1695659400000|2023-09-25 16:30:00|213.95|211.75|215.19|212.99|215.19|212.99|213.81|211.61|0
1695659700000|2023-09-25 16:35:00|215.32|213.12|217.12|214.92|217.26|215.06|215.05|212.85|0
1695660000000|2023-09-25 16:40:00|217.26|215.06|217.19|214.99|217.26|215.06|215.74|213.54|0
1695660300000|2023-09-25 16:45:00|217.26|215.06|218.23|216.03|218.23|216.03|216.98|214.78|0
1695660600000|2023-09-25 16:50:00|218.37|216.17|218.78|216.58|221.16|218.96|218.23|216.03|0
1695660900000|2023-09-25 16:55:00|218.92|216.72|218.64|216.44|220.04|217.84|218.5|216.3|0
1695661200000|2023-09-25 17:00:00|219.06|216.86|219.76|217.56|220.04|217.84|218.5|216.3|0
1695661500000|2023-09-25 17:05:00|219.9|217.7|216.42|214.22|219.9|217.7|216|213.8|0
1695661800000|2023-09-25 17:10:00|216.14|213.94|215.17|212.97|216.56|214.36|214.48|212.28|0
1695662100000|2023-09-25 17:15:00|215.03|212.83|216.53|214.33|216.94|214.74|214.76|212.56|0
1695662400000|2023-09-25 17:20:00|216.39|214.19|217.13|214.93|217.27|215.07|214.77|212.57|0
1695662700000|2023-09-25 17:25:00|216.99|214.79|218.66|216.46|220.34|218.14|216.99|214.79|0
1695663000000|2023-09-25 17:30:00|218.52|216.32|218.52|216.32|220.34|218.14|218.38|216.18|0
1695663300000|2023-09-25 17:35:00|218.1|215.9|216.85|214.65|219.08|216.88|216.85|214.65|0
1695663600000|2023-09-25 17:40:00|216.98|214.78|218.65|216.45|218.93|216.73|216.98|214.78|0
1695663900000|2023-09-25 17:45:00|218.79|216.59|218.09|215.89|220.33|218.13|217.96|215.76|0
1695664200000|2023-09-25 17:50:00|218.23|216.03|217.26|215.06|218.23|216.03|216.15|213.95|0
1695664500000|2023-09-25 17:55:00|217.4|215.2|215.87|213.67|217.4|215.2|215.73|213.53|0
1695664800000|2023-09-25 18:00:00|215.73|213.53|214.76|212.56|215.73|213.53|214.62|212.42|0
1695665100000|2023-09-25 18:05:00|214.62|212.42|216.14|213.94|216.56|214.36|214.34|212.14|0
1695665400000|2023-09-25 18:10:00|216.56|214.36|216.83|214.63|217.11|214.91|215.72|213.52|0
1695665700000|2023-09-25 18:15:00|216.69|214.49|216.83|214.63|218.08|215.88|216.28|214.08|0
1695666000000|2023-09-25 18:20:00|216.69|214.49|218.92|216.72|219.2|217|216.41|214.21|0
1695666300000|2023-09-25 18:25:00|218.78|216.58|218.5|216.3|219.2|217|217.11|214.91|0
1695666600000|2023-09-25 18:30:00|218.64|216.44|217.38|215.18|219.34|217.14|216.97|214.77|0
1695666900000|2023-09-25 18:35:00|217.52|215.32|216.55|214.35|217.52|215.32|214.47|212.27|0
1695667200000|2023-09-25 18:40:00|216.41|214.21|217.24|215.04|217.94|215.74|215.3|213.1|0
1695667500000|2023-09-25 18:45:00|217.52|215.32|217.52|215.32|217.94|215.74|216.13|213.93|0
1695667800000|2023-09-25 18:50:00|217.66|215.46|217.93|215.73|218.49|216.29|216.68|214.48|0
1695668100000|2023-09-25 18:55:00|218.21|216.01|219.19|216.99|219.47|217.27|217.65|215.45|0
1695668400000|2023-09-25 19:00:00|219.33|217.13|222.56|220.36|223.27|221.07|218.49|216.29|0
1695668700000|2023-09-25 19:05:00|222.42|220.22|223.83|221.63|224.12|221.92|222.28|220.08|0
1695669000000|2023-09-25 19:10:00|223.98|221.78|222.48|220.28|224.6|222.4|221.8|219.6|0
1695669300000|2023-09-25 19:15:00|222.62|220.42|218.15|215.95|222.62|220.42|217.74|215.54|0
1695669600000|2023-09-25 19:20:00|218.01|215.81|219.4|217.2|219.82|217.62|217.04|214.84|0
1695669900000|2023-09-25 19:25:00|219.68|217.48|219.26|217.06|221.78|219.58|219.26|217.06|0
1695670200000|2023-09-25 19:30:00|219.82|217.62|218.7|216.5|220.52|218.32|217.73|215.53|0
1695670500000|2023-09-25 19:35:00|218.56|216.36|216.48|214.28|219.54|217.34|216.35|214.15|0
1695670800000|2023-09-25 19:40:00|216.35|214.15|217.36|215.16|218.51|216.31|215.69|213.49|0
1695671100000|2023-09-25 19:45:00|217.22|215.02|215.55|213.35|217.22|215.02|215.28|213.08|0
1695671400000|2023-09-25 19:50:00|215.83|213.63|217.49|215.29|218.19|215.99|213.34|211.14|0
1695671700000|2023-09-25 19:55:00|217.77|215.57|211.7|209.5|217.91|215.71|211.29|209.09|0
1695672000000|2023-09-25 20:00:00|211.83|209.63|211.69|209.49|211.83|209.63|210.33|208.13|0
1695672300000|2023-09-25 20:05:00|211.56|209.36|211.56|209.36|211.69|209.49|211.01|208.81|0
1695672600000|2023-09-25 20:10:00|211.42|209.22|211.01|208.81|211.55|209.35|210.33|208.13|0
1695672900000|2023-09-25 20:15:00|210.56|208.16|210.15|207.75|210.56|208.16|209.88|207.48|0
1695673200000|2023-09-25 20:20:00|210.02|207.62|210.29|207.89|210.29|207.89|210.01|207.61|0
1695673500000|2023-09-25 20:25:00|210.15|207.75|210.28|207.88|210.29|207.89|210.01|207.61|0
1695673800000|2023-09-25 20:30:00|210.22|207.82|210.15|207.75|210.28|207.88|210.08|207.68|0
1695674100000|2023-09-25 20:35:00|210.28|207.88|209.87|207.47|210.28|207.88|209.87|207.47|0
1695674400000|2023-09-25 20:40:00|210.01|207.61|210.01|207.61|210.01|207.61|209.94|207.54|0
1695674700000|2023-09-25 20:45:00|209.73|207.33|209.6|207.2|209.73|207.33|209.46|207.06|0
1695675000000|2023-09-25 20:50:00|209.46|207.06|209.46|207.06|209.6|207.2|209.32|206.92|0
1695675300000|2023-09-25 20:55:00|209.6|207.2|209.66|207.26|209.66|207.26|209.32|206.92|0
1695675600000|2023-09-25 21:00:00|209.48|207.08|209.56|207.16|209.58|207.18|209.34|206.94|0
1695675900000|2023-09-25 21:05:00|209.58|207.18|209.63|207.23|209.63|207.23|209.56|207.16|0
1695676200000|2023-09-25 21:10:00|209.68|207.28|209.74|207.34|209.77|207.37|209.54|207.14|0
1695676500000|2023-09-25 21:15:00|209.63|207.23|209.63|207.23|209.77|207.37|209.63|207.23|0
1695676800000|2023-09-25 21:20:00|209.61|207.21|209.55|207.15|209.61|207.21|209.49|207.09|0
1695677100000|2023-09-25 21:25:00|209.51|207.11|209.47|207.07|209.55|207.15|209.45|207.05|0
1695677400000|2023-09-25 21:30:00|209.49|207.09|209.49|207.09|209.49|207.09|209.47|207.07|0
1695677700000|2023-09-25 21:35:00|209.47|207.07|209.43|207.03|209.49|207.09|209.41|207.01|0
1695678000000|2023-09-25 21:40:00|209.47|207.07|209.55|207.15|209.56|207.16|209.4|207|0
1695678300000|2023-09-25 21:45:00|209.54|207.14|209.46|207.06|209.56|207.16|209.4|207|0
1695678600000|2023-09-25 21:50:00|209.44|207.04|209.5|207.1|209.5|207.1|209.44|207.04|0
1695678900000|2023-09-25 21:55:00|209.48|207.08|209.5|207.1|209.54|207.14|209.48|207.08|0
1695679200000|2023-09-25 22:00:00|210.19|207.79|210.66|208.26|210.93|208.53|210.19|207.79|0
1695679500000|2023-09-25 22:05:00|210.8|208.4|210.66|208.26|210.8|208.4|210.66|208.26|0
1695679800000|2023-09-25 22:10:00|210.79|208.39|210.93|208.53|211.07|208.67|210.79|208.39|0
1695680100000|2023-09-25 22:15:00|211.07|208.67|211.2|208.8|211.34|208.94|211.07|208.67|0
1695680400000|2023-09-25 22:20:00|211.06|208.66|211.06|208.66|211.34|208.94|211.06|208.66|0
1695680700000|2023-09-25 22:25:00|210.93|208.53|210.92|208.52|210.93|208.53|210.92|208.52|0
1695681000000|2023-09-25 22:30:00|210.65|208.25|211.06|208.66|211.06|208.66|210.65|208.25|0
1695681300000|2023-09-25 22:35:00|210.92|208.52|210.78|208.38|210.92|208.52|210.78|208.38|0
1695681900000|2023-09-25 22:45:00|210.65|208.25|211.05|208.65|211.05|208.65|210.65|208.25|0
1695682200000|2023-09-25 22:50:00|211.13|208.73|211.05|208.65|211.19|208.79|211.05|208.65|0
1695682500000|2023-09-25 22:55:00|210.92|208.52|211.19|208.79|211.19|208.79|210.92|208.52|0
1695682800000|2023-09-25 23:00:00|211.32|208.92|211.73|209.33|211.87|209.47|211.32|208.92|0
1695683100000|2023-09-25 23:05:00|211.6|209.2|211.87|209.47|211.87|209.47|211.6|209.2|0
1695683400000|2023-09-25 23:10:00|211.73|209.33|211.73|209.33|211.87|209.47|211.59|209.19|0
1695683700000|2023-09-25 23:15:00|211.59|209.19|211.59|209.19|211.59|209.19|211.45|209.05|0
1695684000000|2023-09-25 23:20:00|211.45|209.05|211.86|209.46|212|209.6|211.45|209.05|0
1695684300000|2023-09-25 23:25:00|211.93|209.53|211.86|209.46|212|209.6|211.59|209.19|0
1695684600000|2023-09-25 23:30:00|212|209.6|211.86|209.46|212|209.6|211.72|209.32|0
1695684900000|2023-09-25 23:35:00|211.72|209.32|211.86|209.46|211.86|209.46|211.72|209.32|0
1695685200000|2023-09-25 23:40:00|211.72|209.32|211.58|209.18|211.72|209.32|211.52|209.12|0
1695685500000|2023-09-25 23:45:00|211.45|209.05|211.72|209.32|211.85|209.45|211.44|209.04|0
1695685800000|2023-09-25 23:50:00|211.58|209.18|211.72|209.32|211.85|209.45|211.58|209.18|0
1695686100000|2023-09-25 23:55:00|211.79|209.39|212.26|209.86|212.26|209.86|211.72|209.32|0
1695686400000|2023-09-26 00:00:00|212.12|209.72|213.5|211.1|213.77|211.37|212.12|209.72|0
1695686700000|2023-09-26 00:05:00|213.63|211.23|213.63|211.23|213.77|211.37|212.81|210.41|0
1695687000000|2023-09-26 00:10:00|213.77|211.37|214.59|212.19|214.59|212.19|213.63|211.23|0
1695687300000|2023-09-26 00:15:00|214.87|212.47|216.07|213.67|216.35|213.95|214.73|212.33|0
1695687600000|2023-09-26 00:20:00|216.21|213.81|215.93|213.53|216.34|213.94|215.52|213.12|0
1695687900000|2023-09-26 00:25:00|216.07|213.67|216.27|213.87|216.34|213.94|215.79|213.39|0
1695688200000|2023-09-26 00:30:00|216.1|213.9|216.73|214.53|216.93|214.73|215.96|213.76|0
1695688500000|2023-09-26 00:35:00|216.79|214.59|217.07|214.87|217.28|215.08|216.79|214.59|0
1695688800000|2023-09-26 00:40:00|216.93|214.73|216.24|214.04|216.93|214.73|216.24|214.04|0
1695689100000|2023-09-26 00:45:00|216.37|214.17|219.01|216.81|219.57|217.37|216.24|214.04|0
1695689400000|2023-09-26 00:50:00|219.29|217.09|219.01|216.81|220.4|218.2|218.73|216.53|0
1695689700000|2023-09-26 00:55:00|219.15|216.95|219.56|217.36|219.56|217.36|219.14|216.94|0
1695690000000|2023-09-26 01:00:00|219.63|217.43|219.42|217.22|220.4|218.2|219.28|217.08|0
1695690300000|2023-09-26 01:05:00|219.28|217.08|219.28|217.08|220.12|217.92|218.86|216.66|0
1695690600000|2023-09-26 01:10:00|219.14|216.94|219.42|217.22|219.63|217.43|219.14|216.94|0
1695690900000|2023-09-26 01:15:00|219.49|217.29|219.42|217.22|220.53|218.33|219.28|217.08|0
1695691200000|2023-09-26 01:20:00|219.55|217.35|219.55|217.35|220.11|217.91|219|216.8|0
1695691500000|2023-09-26 01:25:00|219.41|217.21|219.27|217.07|219.55|217.35|218.86|216.66|0
1695691800000|2023-09-26 01:30:00|219.13|216.93|219.83|217.63|219.83|217.63|218.99|216.79|0
1695692100000|2023-09-26 01:35:00|219.69|217.49|221.37|219.17|221.65|219.45|219.69|217.49|0
1695692400000|2023-09-26 01:40:00|221.51|219.31|222.91|220.71|222.91|220.71|221.09|218.89|0
1695692700000|2023-09-26 01:45:00|222.77|220.57|222.21|220.01|222.91|220.71|222.21|220.01|0
1695693000000|2023-09-26 01:50:00|222.06|219.86|222.34|220.14|222.63|220.43|221.5|219.3|0
1695693300000|2023-09-26 01:55:00|222.48|220.28|222.2|220|222.48|220.28|221.78|219.58|0
1695693600000|2023-09-26 02:00:00|222.06|219.86|221.64|219.44|222.34|220.14|221.64|219.44|0
1695693900000|2023-09-26 02:05:00|221.78|219.58|221.78|219.58|222.06|219.86|221.64|219.44|0
1695694200000|2023-09-26 02:10:00|221.92|219.72|223.18|220.98|223.18|220.98|221.78|219.58|0
1695694500000|2023-09-26 02:15:00|223.04|220.84|222.19|219.99|223.46|221.26|222.05|219.85|0
1695694800000|2023-09-26 02:20:00|222.05|219.85|222.47|220.27|222.62|220.42|221.91|219.71|0
1695695100000|2023-09-26 02:25:00|222.55|220.35|222.75|220.55|222.9|220.7|222.19|219.99|0
1695695400000|2023-09-26 02:30:00|222.9|220.7|223.6|221.4|223.74|221.54|222.75|220.55|0
1695695700000|2023-09-26 02:35:00|223.46|221.26|222.75|220.55|223.46|221.26|222.61|220.41|0
1695696000000|2023-09-26 02:40:00|222.82|220.62|221.76|219.56|222.82|220.62|221.62|219.42|0
1695696300000|2023-09-26 02:45:00|221.62|219.42|222.04|219.84|222.04|219.84|221.62|219.42|0
1695696600000|2023-09-26 02:50:00|221.98|219.78|222.46|220.26|222.46|220.26|221.9|219.7|0
1695696900000|2023-09-26 02:55:00|222.32|220.12|222.6|220.4|222.75|220.55|222.32|220.12|0
1695697200000|2023-09-26 03:00:00|222.46|220.26|222.32|220.12|222.74|220.54|222.18|219.98|0
1695697500000|2023-09-26 03:05:00|222.18|219.98|222.18|219.98|222.32|220.12|222.04|219.84|0
1695697800000|2023-09-26 03:10:00|222.04|219.84|221.9|219.7|222.18|219.98|221.9|219.7|0
1695698100000|2023-09-26 03:15:00|221.89|219.69|221.75|219.55|221.89|219.69|221.19|218.99|0
1695698400000|2023-09-26 03:20:00|221.89|219.69|221.4|219.2|221.89|219.69|221.4|219.2|0
1695698700000|2023-09-26 03:25:00|221.33|219.13|221.47|219.27|221.61|219.41|221.05|218.85|0
1695699000000|2023-09-26 03:30:00|221.61|219.41|221.47|219.27|221.61|219.41|221.19|218.99|0
1695699300000|2023-09-26 03:35:00|221.61|219.41|221.61|219.41|221.75|219.55|221.47|219.27|0
1695699600000|2023-09-26 03:40:00|221.47|219.27|220.76|218.56|221.54|219.34|220.62|218.42|0
1695699900000|2023-09-26 03:45:00|220.62|218.42|220.62|218.42|220.76|218.56|220.34|218.14|0
1695700200000|2023-09-26 03:50:00|220.48|218.28|220.62|218.42|220.62|218.42|220.34|218.14|0
1695700500000|2023-09-26 03:55:00|220.55|218.35|220.48|218.28|220.62|218.42|220.34|218.14|0
1695700800000|2023-09-26 04:00:00|220.34|218.14|220.76|218.56|220.9|218.7|220.2|218|0
1695701100000|2023-09-26 04:05:00|220.62|218.42|220.47|218.27|220.62|218.42|220.34|218.14|0
1695701400000|2023-09-26 04:10:00|220.61|218.41|220.61|218.41|220.75|218.55|220.19|217.99|0
1695701700000|2023-09-26 04:15:00|220.47|218.27|220.47|218.27|220.61|218.41|220.33|218.13|0
1695702000000|2023-09-26 04:20:00|220.33|218.13|219.91|217.71|220.4|218.2|219.91|217.71|0
1695702300000|2023-09-26 04:25:00|219.77|217.57|219.77|217.57|219.91|217.71|219.77|217.57|0
1695702600000|2023-09-26 04:30:00|219.91|217.71|219.91|217.71|220.19|217.99|219.91|217.71|0
1695702900000|2023-09-26 04:35:00|220.05|217.85|220.46|218.26|220.46|218.26|220.05|217.85|0
1695703200000|2023-09-26 04:40:00|220.32|218.12|220.18|217.98|220.46|218.26|220.04|217.84|0
1695703500000|2023-09-26 04:45:00|220.04|217.84|219.9|217.7|220.18|217.98|219.76|217.56|0
1695703800000|2023-09-26 04:50:00|220.04|217.84|220.11|217.91|220.18|217.98|219.9|217.7|0
1695704100000|2023-09-26 04:55:00|220.04|217.84|219.9|217.7|220.18|217.98|219.9|217.7|0
1695704400000|2023-09-26 05:00:00|219.76|217.56|220.04|217.84|220.04|217.84|219.34|217.14|0
1695704700000|2023-09-26 05:05:00|220.18|217.98|220.31|218.11|220.59|218.39|220.04|217.84|0
1695705000000|2023-09-26 05:10:00|220.17|217.97|219.89|217.69|220.17|217.97|219.75|217.55|0
1695705300000|2023-09-26 05:15:00|219.83|217.63|220.03|217.83|220.03|217.83|219.75|217.55|0
1695705600000|2023-09-26 05:20:00|220.17|217.97|220.87|218.67|220.87|218.67|220.17|217.97|0
1695705900000|2023-09-26 05:25:00|220.73|218.53|220.45|218.25|220.87|218.67|220.31|218.11|0
1695706200000|2023-09-26 05:30:00|220.38|218.18|220.59|218.39|220.73|218.53|220.38|218.18|0
1695706500000|2023-09-26 05:35:00|220.58|218.38|220.16|217.96|220.72|218.52|219.88|217.68|0
1695706800000|2023-09-26 05:40:00|220.02|217.82|220.16|217.96|220.58|218.38|219.74|217.54|0
1695707100000|2023-09-26 05:45:00|220.02|217.82|220.86|218.66|221|218.8|220.02|217.82|0
1695707400000|2023-09-26 05:50:00|221|218.8|221.84|219.64|222.26|220.06|220.86|218.66|0
1695707700000|2023-09-26 05:55:00|221.7|219.5|221.56|219.36|221.98|219.78|221.42|219.22|0
1695708000000|2023-09-26 06:00:00|221.42|219.22|222.12|219.92|222.54|220.34|221.14|218.94|0
1695708300000|2023-09-26 06:05:00|222.26|220.06|222.68|220.48|222.68|220.48|221.7|219.5|0
1695708600000|2023-09-26 06:10:00|222.82|220.62|223.95|221.75|224.09|221.89|222.82|220.62|0
1695708900000|2023-09-26 06:15:00|223.81|221.61|225.5|223.3|225.79|223.59|223.81|221.61|0
1695709200000|2023-09-26 06:20:00|225.65|223.45|225.08|222.88|225.79|223.59|224.93|222.73|0
1695709500000|2023-09-26 06:25:00|224.93|222.73|224.79|222.59|225.08|222.88|224.65|222.45|0
1695709800000|2023-09-26 06:30:00|224.93|222.73|225.07|222.87|225.78|223.58|224.93|222.73|0
1695710100000|2023-09-26 06:35:00|224.93|222.73|226.45|224.25|227.73|225.53|224.93|222.73|0
1695710400000|2023-09-26 06:40:00|226.59|224.39|226.3|224.1|226.87|224.67|226.02|223.82|0
1695710700000|2023-09-26 06:45:00|226.44|224.24|227.58|225.38|227.72|225.52|226.16|223.96|0
1695711000000|2023-09-26 06:50:00|227.44|225.24|226.87|224.67|227.58|225.38|226.72|224.52|0
1695711300000|2023-09-26 06:55:00|226.94|224.74|227.15|224.95|227.29|225.09|226.87|224.67|0
1695711600000|2023-09-26 07:00:00|227.43|225.23|228.43|226.23|228.43|226.23|226.86|224.66|0
1695711900000|2023-09-26 07:05:00|228.29|226.09|229.71|227.51|229.86|227.66|228.29|226.09|0
1695712200000|2023-09-26 07:10:00|229.57|227.37|232.47|230.27|232.61|230.41|229.14|226.94|0
1695712500000|2023-09-26 07:15:00|232.69|230.49|232.12|229.92|233.41|231.21|231.97|229.77|0
1695712800000|2023-09-26 07:20:00|231.97|229.77|231.25|229.05|232.26|230.06|230.4|228.2|0
1695713100000|2023-09-26 07:25:00|231.4|229.2|231.83|229.63|232.55|230.35|231.25|229.05|0
1695713400000|2023-09-26 07:30:00|231.68|229.48|232.11|229.91|232.83|230.63|231.39|229.19|0
1695713700000|2023-09-26 07:35:00|232.25|230.05|229.25|227.05|232.25|230.05|229.25|227.05|0
1695714000000|2023-09-26 07:40:00|229.1|226.9|226.83|224.63|229.1|226.9|226.83|224.63|0
1695714300000|2023-09-26 07:45:00|226.97|224.77|228.39|226.19|229.1|226.9|226.97|224.77|0
1695714600000|2023-09-26 07:50:00|228.1|225.9|228.39|226.19|228.81|226.61|227.68|225.48|0
1695714900000|2023-09-26 07:55:00|228.24|226.04|226.7|224.5|229.19|226.99|226.7|224.5|0
1695715200000|2023-09-26 08:00:00|226.42|224.22|225.71|223.51|226.56|224.36|225.71|223.51|0
1695715500000|2023-09-26 08:05:00|225.57|223.37|225.42|223.22|226.56|224.36|224.3|222.1|0
1695715800000|2023-09-26 08:10:00|225.57|223.37|223.17|220.97|225.85|223.65|223.03|220.83|0
1695716100000|2023-09-26 08:15:00|222.89|220.69|222.32|220.12|223.31|221.11|221.9|219.7|0
1695716400000|2023-09-26 08:20:00|222.18|219.98|222.04|219.84|222.32|220.12|221.06|218.86|0
1695716700000|2023-09-26 08:25:00|222.11|219.91|221.77|219.57|222.86|220.66|221.07|218.87|0
1695717000000|2023-09-26 08:30:00|221.84|219.64|222.19|219.99|223.17|220.97|221.77|219.57|0
1695717300000|2023-09-26 08:35:00|222.05|219.85|222.75|220.55|223.17|220.97|221.63|219.43|0
1695717600000|2023-09-26 08:40:00|222.89|220.69|223.59|221.39|223.88|221.68|222.61|220.41|0
1695717900000|2023-09-26 08:45:00|223.67|221.47|223.85|221.65|224.84|222.64|223.57|221.37|0
1695718200000|2023-09-26 08:50:00|223.71|221.51|223.43|221.23|223.71|221.51|222.73|220.53|0
1695718500000|2023-09-26 08:55:00|223.57|221.37|223.71|221.51|224.27|222.07|223.01|220.81|0
1695718800000|2023-09-26 09:00:00|223.57|221.37|224.27|222.07|224.56|222.36|223.22|221.02|0
1695719100000|2023-09-26 09:05:00|224.13|221.93|225.97|223.77|226.25|224.05|223.99|221.79|0
1695719400000|2023-09-26 09:10:00|226.11|223.91|224.2|222|226.54|224.34|223.99|221.79|0
1695719700000|2023-09-26 09:15:00|224.13|221.93|225.54|223.34|225.54|223.34|223.57|221.37|0
1695720000000|2023-09-26 09:20:00|225.4|223.2|224.2|222|225.68|223.48|224.2|222|0
1695720300000|2023-09-26 09:25:00|224.27|222.07|224.55|222.35|225.54|223.34|224.13|221.93|0
1695720600000|2023-09-26 09:30:00|224.41|222.21|223.28|221.08|224.55|222.35|223|220.8|0
1695720900000|2023-09-26 09:35:00|223.14|220.94|223.42|221.22|223.56|221.36|222.57|220.37|0
1695721200000|2023-09-26 09:40:00|223.56|221.36|224.54|222.34|224.54|222.34|223.27|221.07|0
1695721500000|2023-09-26 09:45:00|224.68|222.48|225.25|223.05|225.39|223.19|223.98|221.78|0
1695721800000|2023-09-26 09:50:00|225.11|222.91|225.81|223.61|226.1|223.9|224.68|222.48|0
1695722100000|2023-09-26 09:55:00|225.95|223.75|226.8|224.6|227.09|224.89|225.81|223.61|0
1695722400000|2023-09-26 10:00:00|226.66|224.46|225.24|223.04|226.95|224.75|225.1|222.9|0
1695722700000|2023-09-26 10:05:00|225.52|223.32|225.24|223.04|225.95|223.75|224.75|222.55|0
1695723000000|2023-09-26 10:10:00|225.1|222.9|225.38|223.18|226.37|224.17|224.96|222.76|0
1695723300000|2023-09-26 10:15:00|225.52|223.32|224.25|222.05|225.52|223.32|224.25|222.05|0
1695723600000|2023-09-26 10:20:00|224.39|222.19|225.09|222.89|225.66|223.46|224.25|222.05|0
1695723900000|2023-09-26 10:25:00|224.95|222.75|224.53|222.33|225.23|223.03|224.1|221.9|0
1695724200000|2023-09-26 10:30:00|224.46|222.26|224.24|222.04|224.95|222.75|224.1|221.9|0
1695724500000|2023-09-26 10:35:00|224.1|221.9|223.4|221.2|224.67|222.47|223.25|221.05|0
1695724800000|2023-09-26 10:40:00|223.54|221.34|224.38|222.18|224.66|222.46|223.25|221.05|0
1695725100000|2023-09-26 10:45:00|224.24|222.04|224.24|222.04|224.52|222.32|223.47|221.27|0
1695725400000|2023-09-26 10:50:00|224.38|222.18|223.81|221.61|225.08|222.88|223.67|221.47|0
1695725700000|2023-09-26 10:55:00|223.95|221.75|222.55|220.35|224.38|222.18|222.26|220.06|0
1695726000000|2023-09-26 11:00:00|222.4|220.2|223.81|221.61|223.95|221.75|222.26|220.06|0
1695726300000|2023-09-26 11:05:00|223.95|221.75|226.07|223.87|226.21|224.01|223.81|221.61|0
1695726600000|2023-09-26 11:10:00|225.93|223.73|225.5|223.3|226.35|224.15|225.5|223.3|0
1695726900000|2023-09-26 11:15:00|225.43|223.23|223.66|221.46|225.64|223.44|223.52|221.32|0
1695727200000|2023-09-26 11:20:00|223.8|221.6|223.1|220.9|223.94|221.74|222.82|220.62|0
1695727500000|2023-09-26 11:25:00|223.24|221.04|221.97|219.77|223.38|221.18|221.55|219.35|0
1695727800000|2023-09-26 11:30:00|222.11|219.91|221.97|219.77|222.39|220.19|221.69|219.49|0
1695728100000|2023-09-26 11:35:00|222.05|219.85|221.13|218.93|222.05|219.85|220.43|218.23|0
1695728400000|2023-09-26 11:40:00|221.27|219.07|221.27|219.07|221.48|219.28|220.85|218.65|0
1695728700000|2023-09-26 11:45:00|221.41|219.21|222.95|220.75|223.09|220.89|221.41|219.21|0
1695729000000|2023-09-26 11:50:00|223.09|220.89|222.81|220.61|223.51|221.31|222.53|220.33|0
1695729300000|2023-09-26 11:55:00|222.95|220.75|222.38|220.18|222.95|220.75|222.25|220.05|0
1695729600000|2023-09-26 12:00:00|222.52|220.32|219.68|217.48|222.67|220.47|219.68|217.48|0
1695729900000|2023-09-26 12:05:00|219.82|217.62|219.4|217.2|220.8|218.6|218.98|216.78|0
1695730200000|2023-09-26 12:10:00|219.54|217.34|220.59|218.39|220.8|218.6|219.26|217.06|0
1695730500000|2023-09-26 12:15:00|220.52|218.32|219.26|217.06|220.94|218.74|219.12|216.92|0
1695730800000|2023-09-26 12:20:00|219.47|217.27|221.22|219.02|221.64|219.44|219.4|217.2|0
1695731100000|2023-09-26 12:25:00|221.36|219.16|222.2|220|222.69|220.49|221.36|219.16|0
1695731400000|2023-09-26 12:30:00|222.34|220.14|224.6|222.4|225.16|222.96|222.34|220.14|0
1695731700000|2023-09-26 12:35:00|224.74|222.54|225.16|222.96|225.87|223.67|224.17|221.97|0
1695732000000|2023-09-26 12:40:00|225.3|223.1|225.19|222.99|226.04|223.84|223.97|221.77|0
1695732300000|2023-09-26 12:45:00|225.33|223.13|227.03|224.83|227.03|224.83|225.04|222.84|0
1695732600000|2023-09-26 12:50:00|227.46|225.26|227.03|224.83|227.6|225.4|226.46|224.26|0
1695732900000|2023-09-26 12:55:00|226.89|224.69|227.31|225.11|228.02|225.82|226.46|224.26|0
1695733200000|2023-09-26 13:00:00|227.45|225.25|228.16|225.96|228.16|225.96|227.31|225.11|0
1695733500000|2023-09-26 13:05:00|228.02|225.82|229.02|226.82|229.02|226.82|227.74|225.54|0
1695733800000|2023-09-26 13:10:00|229.16|226.96|229.16|226.96|230.02|227.82|228.73|226.53|0
1695734100000|2023-09-26 13:15:00|229.02|226.82|230.02|227.82|230.02|227.82|228.16|225.96|0
1695734400000|2023-09-26 13:20:00|229.87|227.67|229.59|227.39|230.02|227.82|228.87|226.67|0
1695734700000|2023-09-26 13:25:00|229.73|227.53|230.88|228.68|231.31|229.11|229.3|227.1|0
1695735000000|2023-09-26 13:30:00|230.16|227.96|229.3|227.1|231.31|229.11|228.44|226.24|0
1695735300000|2023-09-26 13:35:00|229.58|227.38|227.87|225.67|229.73|227.53|227.01|224.81|0
1695735600000|2023-09-26 13:40:00|228.15|225.95|227.29|225.09|229.72|227.52|226.73|224.53|0
1695735900000|2023-09-26 13:45:00|227.15|224.95|230.35|228.15|230.35|228.15|227.01|224.81|0
1695736200000|2023-09-26 13:50:00|230.64|228.44|232.51|230.31|232.95|230.75|230.21|228.01|0
1695736500000|2023-09-26 13:55:00|232.66|230.46|232.66|230.46|233.53|231.33|231.79|229.59|0
1695736800000|2023-09-26 14:00:00|232.59|230.39|236|233.8|236.29|234.09|231.5|229.3|0
1695737100000|2023-09-26 14:05:00|236.29|234.09|235.41|233.21|236.72|234.52|232.95|230.75|0
1695737400000|2023-09-26 14:10:00|235.56|233.36|240.68|238.48|240.68|238.48|235.56|233.36|0
1695737700000|2023-09-26 14:15:00|240.24|238.04|243.27|241.07|243.86|241.66|240.09|237.89|0
1695738000000|2023-09-26 14:20:00|243.12|240.92|241.34|239.14|243.27|241.07|240.46|238.26|0
1695738300000|2023-09-26 14:25:00|241.49|239.29|238.4|236.2|242.08|239.88|238.4|236.2|0
1695738600000|2023-09-26 14:30:00|238.55|236.35|239.72|237.52|240.16|237.96|237.67|235.47|0
1695738900000|2023-09-26 14:35:00|240.16|237.96|238.69|236.49|240.6|238.4|238.4|236.2|0
1695739200000|2023-09-26 14:40:00|238.84|236.64|235.34|233.14|238.99|236.79|235.34|233.14|0
1695739500000|2023-09-26 14:45:00|235.63|233.43|238.25|236.05|238.25|236.05|234.04|231.84|0
1695739800000|2023-09-26 14:50:00|238.4|236.2|239.72|237.52|240.01|237.81|238.11|235.91|0
1695740100000|2023-09-26 14:55:00|239.42|237.22|237.81|235.61|240.15|237.95|237.66|235.46|0
1695740400000|2023-09-26 15:00:00|237.66|235.46|237.81|235.61|238.39|236.19|236.64|234.44|0
1695740700000|2023-09-26 15:05:00|237.95|235.75|241.02|238.82|242.05|239.85|237.95|235.75|0
1695741000000|2023-09-26 15:10:00|240.87|238.67|241.9|239.7|242.49|240.29|240.87|238.67|0
1695741300000|2023-09-26 15:15:00|242.05|239.85|242.7|240.5|243.14|240.94|241.24|239.04|0
1695741600000|2023-09-26 15:20:00|242.84|240.64|244.02|241.82|244.17|241.97|242.4|240.2|0
1695741900000|2023-09-26 15:25:00|244.17|241.97|246.69|244.49|246.69|244.49|243.87|241.67|0
1695742200000|2023-09-26 15:30:00|246.98|244.78|244.17|241.97|247.43|245.23|244.17|241.97|0
1695742500000|2023-09-26 15:35:00|244.31|242.11|243.64|241.44|245.2|243|242.91|240.71|0
1695742800000|2023-09-26 15:40:00|243.79|241.59|244.53|242.33|245.71|243.51|242.76|240.56|0
1695743100000|2023-09-26 15:45:00|244.23|242.03|244.67|242.47|246.16|243.96|243.35|241.15|0
1695743400000|2023-09-26 15:50:00|244.53|242.33|245.56|243.36|245.86|243.66|243.64|241.44|0
1695743700000|2023-09-26 15:55:00|245.71|243.51|244.82|242.62|246.3|244.1|244.23|242.03|0
1695744000000|2023-09-26 16:00:00|244.67|242.47|245.56|243.36|245.71|243.51|243.49|241.29|0
1695744300000|2023-09-26 16:05:00|245.71|243.51|242.6|240.4|246|243.8|242.46|240.26|0
1695744600000|2023-09-26 16:10:00|242.75|240.55|242.45|240.25|243.04|240.84|241.13|238.93|0
1695744900000|2023-09-26 16:15:00|242.6|240.4|243.33|241.13|243.78|241.58|240.98|238.78|0
1695745200000|2023-09-26 16:20:00|243.48|241.28|240.84|238.64|243.78|241.58|240.84|238.64|0
1695745500000|2023-09-26 16:25:00|240.98|238.78|241.42|239.22|242.3|240.1|240.98|238.78|0
1695745800000|2023-09-26 16:30:00|241.57|239.37|242.01|239.81|242.59|240.39|240.98|238.78|0
1695746100000|2023-09-26 16:35:00|241.86|239.66|240.83|238.63|241.86|239.66|240.68|238.48|0
1695746400000|2023-09-26 16:40:00|241.12|238.92|241.64|239.44|242|239.8|240.1|237.9|0
1695746700000|2023-09-26 16:45:00|241.56|239.36|240.83|238.63|242|239.8|240.68|238.48|0
1695747000000|2023-09-26 16:50:00|240.97|238.77|240.39|238.19|241.12|238.92|239.66|237.46|0
1695747300000|2023-09-26 16:55:00|240.24|238.04|240.68|238.48|241.12|238.92|239.95|237.75|0
1695747600000|2023-09-26 17:00:00|240.83|238.63|239.95|237.75|241.86|239.66|238.92|236.72|0
1695747900000|2023-09-26 17:05:00|240.09|237.89|239.07|236.87|243.63|241.43|238.92|236.72|0
1695748200000|2023-09-26 17:10:00|238.92|236.72|239.5|237.3|239.5|237.3|238.33|236.13|0
1695748500000|2023-09-26 17:15:00|239.65|237.45|242|239.8|242.14|239.94|239.06|236.86|0
1695748800000|2023-09-26 17:20:00|242.14|239.94|242.44|240.24|242.44|240.24|241.41|239.21|0
1695749100000|2023-09-26 17:25:00|242.58|240.38|244.8|242.6|244.8|242.6|241.99|239.79|0
1695749400000|2023-09-26 17:30:00|244.95|242.75|245.24|243.04|245.24|243.04|243.61|241.41|0
1695749700000|2023-09-26 17:35:00|245.69|243.49|248.97|246.77|249.42|247.22|245.24|243.04|0
1695750000000|2023-09-26 17:40:00|248.82|246.62|250.02|247.82|250.47|248.27|248.67|246.47|0
1695750300000|2023-09-26 17:45:00|250.17|247.97|251.91|249.71|252.06|249.86|248.7|246.5|0
1695750600000|2023-09-26 17:50:00|251.76|249.56|249.06|246.86|251.76|249.56|248.02|245.82|0
1695750900000|2023-09-26 17:55:00|249.21|247.01|247.57|245.37|249.51|247.31|247.43|245.23|0
1695751200000|2023-09-26 18:00:00|247.72|245.52|249.36|247.16|249.96|247.76|247.72|245.52|0
1695751500000|2023-09-26 18:05:00|249.66|247.46|250.55|248.35|250.55|248.35|248.61|246.41|0
1695751800000|2023-09-26 18:10:00|250.4|248.2|251.3|249.1|252.5|250.3|249.66|247.46|0
1695752100000|2023-09-26 18:15:00|251.6|249.4|252.95|250.75|252.95|250.75|250.7|248.5|0
1695752400000|2023-09-26 18:20:00|253.1|250.9|250.7|248.5|253.1|250.9|249.8|247.6|0
1695752700000|2023-09-26 18:25:00|250.85|248.65|253.22|251.02|253.22|251.02|250.55|248.35|0
1695753000000|2023-09-26 18:30:00|253.37|251.17|252.92|250.72|253.83|251.63|251.72|249.52|0
1695753300000|2023-09-26 18:35:00|252.77|250.57|254.58|252.38|254.73|252.53|252.62|250.42|0
1695753600000|2023-09-26 18:40:00|254.43|252.23|254.73|252.53|255.18|252.98|253.52|251.32|0
1695753900000|2023-09-26 18:45:00|254.88|252.68|254.57|252.37|255.48|253.28|254.12|251.92|0
1695754200000|2023-09-26 18:50:00|254.42|252.22|255.33|253.13|255.78|253.58|253.97|251.77|0
1695754500000|2023-09-26 18:55:00|255.48|253.28|253.67|251.47|255.63|253.43|253.67|251.47|0
1695754800000|2023-09-26 19:00:00|254.12|251.92|255.02|252.82|255.32|253.12|253.06|250.86|0
1695755100000|2023-09-26 19:05:00|254.72|252.52|252.76|250.56|255.17|252.97|252.46|250.26|0
1695755400000|2023-09-26 19:10:00|252.61|250.41|254.99|252.79|255.14|252.94|252.61|250.41|0
1695755700000|2023-09-26 19:15:00|254.84|252.64|257.87|255.67|258.33|256.13|254.54|252.34|0
1695756000000|2023-09-26 19:20:00|258.03|255.83|258.63|256.43|258.78|256.58|257.27|255.07|0
1695756300000|2023-09-26 19:25:00|258.78|256.58|258.85|256.65|259.93|257.73|257.95|255.75|0
1695756600000|2023-09-26 19:30:00|258.7|256.5|259.61|257.41|259.61|257.41|257.49|255.29|0
1695756900000|2023-09-26 19:35:00|259.31|257.11|257.64|255.44|259.91|257.71|257.64|255.44|0
1695757200000|2023-09-26 19:40:00|257.94|255.74|254.93|252.73|257.94|255.74|254.78|252.58|0
1695757500000|2023-09-26 19:45:00|255.23|253.03|257.48|255.28|257.48|255.28|254.78|252.58|0
1695757800000|2023-09-26 19:50:00|257.64|255.44|255.53|253.33|258.85|256.65|254.47|252.27|0
1695758100000|2023-09-26 19:55:00|255.68|253.48|254.45|252.25|255.68|253.48|253.4|251.2|0
1695758400000|2023-09-26 20:00:00|253.7|251.5|253.85|251.65|254.75|252.55|253.7|251.5|0
1695758700000|2023-09-26 20:05:00|254|251.8|250.41|248.21|254|251.8|250.11|247.91|0
1695759000000|2023-09-26 20:10:00|250.26|248.06|249.7|247.5|250.56|248.36|249.25|247.05|0
1695759300000|2023-09-26 20:15:00|249.8|247.4|250.09|247.69|250.09|247.69|249.35|246.95|0
1695759600000|2023-09-26 20:20:00|249.95|247.55|250.24|247.84|250.24|247.84|249.5|247.1|0
1695759900000|2023-09-26 20:25:00|250.39|247.99|249.94|247.54|250.39|247.99|249.94|247.54|0
1695760200000|2023-09-26 20:30:00|250.09|247.69|250.09|247.69|250.24|247.84|249.94|247.54|0
1695760500000|2023-09-26 20:35:00|249.94|247.54|249.94|247.54|250.09|247.69|249.94|247.54|0
1695760800000|2023-09-26 20:40:00|250.09|247.69|250.24|247.84|250.39|247.99|250.09|247.69|0
1695761100000|2023-09-26 20:45:00|250.09|247.69|250.38|247.98|250.38|247.98|250.09|247.69|0
1695761400000|2023-09-26 20:50:00|250.23|247.83|250.23|247.83|250.23|247.83|250.23|247.83|0
1695761700000|2023-09-26 20:55:00|250.16|247.76|250.16|247.76|250.31|247.91|250.16|247.76|0
1695762000000|2023-09-26 21:00:00|250.14|247.74|249.96|247.56|250.29|247.89|249.92|247.52|0
1695762300000|2023-09-26 21:05:00|249.98|247.58|249.96|247.56|249.98|247.58|249.54|247.14|0
1695762600000|2023-09-26 21:10:00|249.92|247.52|250.05|247.65|250.05|247.65|249.89|247.49|0
1695762900000|2023-09-26 21:15:00|250.07|247.67|250.07|247.67|250.07|247.67|250|247.6|0
1695763200000|2023-09-26 21:20:00|250.04|247.64|249.99|247.59|250.07|247.67|249.99|247.59|0
1695763500000|2023-09-26 21:25:00|249.98|247.58|250.04|247.64|250.04|247.64|249.86|247.46|0
1695763800000|2023-09-26 21:30:00|250.08|247.68|250.04|247.64|250.13|247.73|249.95|247.55|0
1695764100000|2023-09-26 21:35:00|249.86|247.46|250.01|247.61|250.04|247.64|249.77|247.37|0
1695764400000|2023-09-26 21:40:00|249.97|247.57|250.06|247.66|250.13|247.73|249.97|247.57|0
1695764700000|2023-09-26 21:45:00|250.1|247.7|250.1|247.7|250.1|247.7|250.03|247.63|0
1695765000000|2023-09-26 21:50:00|250.12|247.72|249.88|247.48|250.12|247.72|249.76|247.36|0
1695765300000|2023-09-26 21:55:00|249.76|247.36|249.81|247.41|249.94|247.54|249.76|247.36|0
1695765600000|2023-09-26 22:00:00|249.39|246.99|250.36|247.96|250.51|248.11|249.02|246.62|0
1695765900000|2023-09-26 22:05:00|250.21|247.81|249.91|247.51|250.36|247.96|249.91|247.51|0
1695766200000|2023-09-26 22:10:00|250.06|247.66|250.35|247.95|250.5|248.1|250.06|247.66|0
1695766500000|2023-09-26 22:15:00|250.2|247.8|251.55|249.15|251.55|249.15|250.2|247.8|0
1695766800000|2023-09-26 22:20:00|251.4|249|251.1|248.7|251.55|249.15|250.95|248.55|0
1695767100000|2023-09-26 22:25:00|251.25|248.85|250.65|248.25|251.25|248.85|250.65|248.25|0
1695767400000|2023-09-26 22:30:00|250.5|248.1|250.2|247.8|250.65|248.25|250.2|247.8|0
1695767700000|2023-09-26 22:35:00|250.35|247.95|251.39|248.99|251.54|249.14|250.35|247.95|0
1695768000000|2023-09-26 22:40:00|251.54|249.14|250.94|248.54|251.54|249.14|250.79|248.39|0
1695768300000|2023-09-26 22:45:00|251.09|248.69|251.39|248.99|251.39|248.99|250.79|248.39|0
1695768600000|2023-09-26 22:50:00|251.24|248.84|251.32|248.92|251.54|249.14|251.24|248.84|0
1695768900000|2023-09-26 22:55:00|251.24|248.84|251.09|248.69|251.24|248.84|251.09|248.69|0
1695769200000|2023-09-26 23:00:00|250.94|248.54|250.79|248.39|251.24|248.84|250.79|248.39|0
1695769500000|2023-09-26 23:05:00|250.78|248.38|251.08|248.68|251.08|248.68|250.64|248.24|0
1695769800000|2023-09-26 23:10:00|250.93|248.53|250.48|248.08|251.08|248.68|250.48|248.08|0
1695770100000|2023-09-26 23:15:00|250.33|247.93|249.44|247.04|250.33|247.93|249.29|246.89|0
1695770400000|2023-09-26 23:20:00|249.59|247.19|250.18|247.78|250.63|248.23|249.44|247.04|0
1695770700000|2023-09-26 23:25:00|250.03|247.63|249.88|247.48|250.18|247.78|249.58|247.18|0
1695771000000|2023-09-26 23:30:00|249.73|247.33|249.88|247.48|249.88|247.48|249.43|247.03|0
1695771300000|2023-09-26 23:35:00|249.73|247.33|249.58|247.18|249.88|247.48|249.28|246.88|0
1695771600000|2023-09-26 23:40:00|249.73|247.33|249.88|247.48|249.88|247.48|249.28|246.88|0
1695771900000|2023-09-26 23:45:00|250.02|247.62|250.02|247.62|250.32|247.92|249.58|247.18|0
1695772200000|2023-09-26 23:50:00|250.1|247.7|249.87|247.47|250.32|247.92|249.87|247.47|0
1695772500000|2023-09-26 23:55:00|249.72|247.32|248.98|246.58|249.87|247.47|248.83|246.43|0
1695772800000|2023-09-27 00:00:00|249.12|246.72|248.68|246.28|249.42|247.02|248.53|246.13|0
1695773100000|2023-09-27 00:05:00|248.83|246.43|247.93|245.53|248.97|246.57|247.78|245.38|0
1695773400000|2023-09-27 00:10:00|248.08|245.68|247.93|245.53|248.53|246.13|247.78|245.38|0
1695773700000|2023-09-27 00:15:00|248.08|245.68|248.23|245.83|248.38|245.98|247.93|245.53|0
1695774000000|2023-09-27 00:20:00|248.37|245.97|249.12|246.72|249.41|247.01|248.22|245.82|0
1695774300000|2023-09-27 00:25:00|249.04|246.64|249.26|246.86|249.56|247.16|248.97|246.57|0
1695774600000|2023-09-27 00:30:00|249.16|246.96|249.08|246.88|249.53|247.33|248.93|246.73|0
1695774900000|2023-09-27 00:35:00|249.16|246.96|249.67|247.47|250.27|248.07|249.08|246.88|0
1695775200000|2023-09-27 00:40:00|249.82|247.62|250.42|248.22|250.42|248.22|249.67|247.47|0
1695775500000|2023-09-27 00:45:00|250.27|248.07|249.52|247.32|250.27|248.07|249.37|247.17|0
1695775800000|2023-09-27 00:50:00|249.67|247.47|250.87|248.67|251.17|248.97|249.67|247.47|0
1695776100000|2023-09-27 00:55:00|250.72|248.52|250.12|247.92|250.72|248.52|249.67|247.47|0
1695776400000|2023-09-27 01:00:00|249.97|247.77|249.52|247.32|250.41|248.21|249.52|247.32|0
1695776700000|2023-09-27 01:05:00|249.67|247.47|249.22|247.02|249.82|247.62|249.22|247.02|0
1695777000000|2023-09-27 01:10:00|249.07|246.87|248.55|246.35|249.14|246.94|248.47|246.27|0
1695777300000|2023-09-27 01:15:00|248.62|246.42|248.17|245.97|248.92|246.72|248.02|245.82|0
1695777600000|2023-09-27 01:20:00|248.32|246.12|247.28|245.08|248.47|246.27|247.28|245.08|0
1695777900000|2023-09-27 01:25:00|247.43|245.23|247.72|245.52|247.72|245.52|246.83|244.63|0
1695778200000|2023-09-27 01:30:00|247.57|245.37|246.24|244.04|247.72|245.52|246.09|243.89|0
1695778500000|2023-09-27 01:35:00|246.09|243.89|247.12|244.92|247.57|245.37|246.09|243.89|0
1695778800000|2023-09-27 01:40:00|247.27|245.07|247.57|245.37|247.86|245.66|247.12|244.92|0
1695779100000|2023-09-27 01:45:00|247.5|245.3|247.12|244.92|247.86|245.66|246.97|244.77|0
1695779400000|2023-09-27 01:50:00|247.27|245.07|246.67|244.47|247.42|245.22|246.67|244.47|0
1695779700000|2023-09-27 01:55:00|246.82|244.62|246.38|244.18|246.97|244.77|246.23|244.03|0
1695780000000|2023-09-27 02:00:00|246.23|244.03|246.82|244.62|246.82|244.62|246.23|244.03|0
1695780300000|2023-09-27 02:05:00|246.9|244.7|247.34|245.14|247.41|245.21|246.67|244.47|0
1695780600000|2023-09-27 02:10:00|247.26|245.06|246.67|244.47|247.41|245.21|246.52|244.32|0
1695780900000|2023-09-27 02:15:00|246.81|244.61|247.26|245.06|247.41|245.21|246.67|244.47|0
1695781200000|2023-09-27 02:20:00|247.56|245.36|247.7|245.5|247.7|245.5|247.26|245.06|0
1695781500000|2023-09-27 02:25:00|247.4|245.2|247.4|245.2|247.55|245.35|247.11|244.91|0
1695781800000|2023-09-27 02:30:00|247.25|245.05|247.1|244.9|247.7|245.5|247.1|244.9|0
1695782100000|2023-09-27 02:35:00|247.25|245.05|247.25|245.05|247.25|245.05|246.51|244.31|0
1695782400000|2023-09-27 02:40:00|247.4|245.2|247.4|245.2|247.85|245.65|247.25|245.05|0
1695782700000|2023-09-27 02:45:00|247.25|245.05|247.25|245.05|247.4|245.2|246.8|244.6|0
1695783000000|2023-09-27 02:50:00|247.1|244.9|246.95|244.75|247.4|245.2|246.95|244.75|0
1695783300000|2023-09-27 02:55:00|247.1|244.9|247.39|245.19|247.39|245.19|247.1|244.9|0
1695783600000|2023-09-27 03:00:00|247.24|245.04|248.43|246.23|248.43|246.23|247.24|245.04|0
1695783900000|2023-09-27 03:05:00|248.28|246.08|247.84|245.64|248.43|246.23|247.69|245.49|0
1695784200000|2023-09-27 03:10:00|247.83|245.63|247.54|245.34|247.83|245.63|247.39|245.19|0
1695784500000|2023-09-27 03:15:00|247.68|245.48|247.09|244.89|247.68|245.48|247.09|244.89|0
1695784800000|2023-09-27 03:20:00|247.24|245.04|247.31|245.11|247.39|245.19|247.09|244.89|0
1695785100000|2023-09-27 03:25:00|247.38|245.18|247.23|245.03|247.38|245.18|246.94|244.74|0
1695785400000|2023-09-27 03:30:00|247.38|245.18|247.16|244.96|247.53|245.33|247.08|244.88|0
1695785700000|2023-09-27 03:35:00|247.23|245.03|248.27|246.07|248.42|246.22|247.23|245.03|0
1695786000000|2023-09-27 03:40:00|248.42|246.22|247.97|245.77|248.42|246.22|247.82|245.62|0
1695786300000|2023-09-27 03:45:00|247.82|245.62|248.12|245.92|248.12|245.92|247.82|245.62|0
1695786600000|2023-09-27 03:50:00|248.27|246.07|247.97|245.77|248.57|246.37|247.82|245.62|0
1695786900000|2023-09-27 03:55:00|247.82|245.62|247.82|245.62|248.41|246.21|247.82|245.62|0
1695787200000|2023-09-27 04:00:00|247.97|245.77|247.67|245.47|247.97|245.77|247.37|245.17|0
1695787500000|2023-09-27 04:05:00|247.52|245.32|247.81|245.61|247.96|245.76|247.37|245.17|0
1695787800000|2023-09-27 04:10:00|247.96|245.76|247.96|245.76|248.11|245.91|247.81|245.61|0
1695788100000|2023-09-27 04:15:00|247.81|245.61|247.66|245.46|248.11|245.91|247.66|245.46|0
1695788400000|2023-09-27 04:20:00|247.81|245.61|247.96|245.76|248.11|245.91|247.66|245.46|0
1695788700000|2023-09-27 04:25:00|247.81|245.61|248.11|245.91|248.25|246.05|247.66|245.46|0
1695789000000|2023-09-27 04:30:00|248.1|245.9|246.92|244.72|248.1|245.9|246.92|244.72|0
1695789300000|2023-09-27 04:35:00|247.06|244.86|246.77|244.57|247.06|244.86|246.47|244.27|0
1695789600000|2023-09-27 04:40:00|246.91|244.71|246.62|244.42|246.91|244.71|246.47|244.27|0
1695789900000|2023-09-27 04:45:00|246.61|244.41|246.32|244.12|246.61|244.41|246.17|243.97|0
1695790200000|2023-09-27 04:50:00|246.47|244.27|246.17|243.97|246.47|244.27|246.02|243.82|0
1695790500000|2023-09-27 04:55:00|246.02|243.82|245.43|243.23|246.02|243.82|245.43|243.23|0
1695790800000|2023-09-27 05:00:00|245.57|243.37|246.02|243.82|246.02|243.82|245.57|243.37|0
1695791100000|2023-09-27 05:05:00|246.09|243.89|246.16|243.96|246.61|244.41|246.02|243.82|0
1695791400000|2023-09-27 05:10:00|246.31|244.11|246.46|244.26|246.61|244.41|246.16|243.96|0
1695791700000|2023-09-27 05:15:00|246.6|244.4|246.75|244.55|246.9|244.7|246.6|244.4|0
1695792000000|2023-09-27 05:20:00|246.9|244.7|246.75|244.55|247.05|244.85|246.53|244.33|0
1695792300000|2023-09-27 05:25:00|246.9|244.7|246.3|244.1|246.9|244.7|246.3|244.1|0
1695792600000|2023-09-27 05:30:00|246.45|244.25|246.3|244.1|246.6|244.4|246.01|243.81|0
1695792900000|2023-09-27 05:35:00|246.15|243.95|245.86|243.66|246.3|244.1|245.41|243.21|0
1695793200000|2023-09-27 05:40:00|246|243.8|245.56|243.36|246|243.8|245.41|243.21|0
1695793500000|2023-09-27 05:45:00|245.64|243.44|245.41|243.21|245.71|243.51|245.41|243.21|0
1695793800000|2023-09-27 05:50:00|245.34|243.14|244.37|242.17|245.34|243.14|244.37|242.17|0
1695794100000|2023-09-27 05:55:00|244.52|242.32|243.93|241.73|244.67|242.47|243.78|241.58|0
1695794400000|2023-09-27 06:00:00|243.78|241.58|244.22|242.02|244.52|242.32|243.78|241.58|0
1695794700000|2023-09-27 06:05:00|244.37|242.17|243.78|241.58|244.59|242.39|243.78|241.58|0
1695795000000|2023-09-27 06:10:00|243.63|241.43|244.22|242.02|244.37|242.17|243.63|241.43|0
1695795300000|2023-09-27 06:15:00|244.07|241.87|245.1|242.9|245.25|243.05|243.93|241.73|0
1695795600000|2023-09-27 06:20:00|245.25|243.05|244.66|242.46|245.25|243.05|244.22|242.02|0
1695795900000|2023-09-27 06:25:00|244.51|242.31|243.92|241.72|244.51|242.31|243.77|241.57|0
1695796200000|2023-09-27 06:30:00|244.07|241.87|243.92|241.72|244.21|242.01|243.48|241.28|0
1695796500000|2023-09-27 06:35:00|243.77|241.57|243.62|241.42|243.92|241.72|243.33|241.13|0
1695796800000|2023-09-27 06:40:00|243.77|241.57|243.18|240.98|243.77|241.57|243.18|240.98|0
1695797100000|2023-09-27 06:45:00|243.03|240.83|243.03|240.83|243.47|241.27|243.03|240.83|0
1695797400000|2023-09-27 06:50:00|243.18|240.98|242.96|240.76|243.62|241.42|242.88|240.68|0
1695797700000|2023-09-27 06:55:00|242.88|240.68|242.26|240.06|245.52|243.32|242.11|239.91|0
1695798000000|2023-09-27 07:00:00|242.41|240.21|242.55|240.35|244.18|241.98|242.26|240.06|0
1695798300000|2023-09-27 07:05:00|242.4|240.2|243.28|241.08|243.44|241.24|242.4|240.2|0
1695798600000|2023-09-27 07:10:00|243.13|240.93|242.25|240.05|243.72|241.52|242.25|240.05|0
1695798900000|2023-09-27 07:15:00|242.39|240.19|242.83|240.63|242.98|240.78|241.95|239.75|0
1695799200000|2023-09-27 07:20:00|242.54|240.34|241.95|239.75|242.83|240.63|241.95|239.75|0
1695799500000|2023-09-27 07:25:00|242.09|239.89|240.77|238.57|242.68|240.48|240.62|238.42|0
1695799800000|2023-09-27 07:30:00|241.06|238.86|241.36|239.16|241.95|239.75|240.77|238.57|0
1695800100000|2023-09-27 07:35:00|241.5|239.3|241.35|239.15|242.09|239.89|240.92|238.72|0
1695800400000|2023-09-27 07:40:00|241.06|238.86|240.91|238.71|241.5|239.3|240.77|238.57|0
1695800700000|2023-09-27 07:45:00|241.06|238.86|240.76|238.56|241.65|239.45|240.76|238.56|0
1695801000000|2023-09-27 07:50:00|240.91|238.71|240.03|237.83|241.06|238.86|239.88|237.68|0
1695801300000|2023-09-27 07:55:00|240.18|237.98|239.3|237.1|240.18|237.98|239.15|236.95|0
1695801600000|2023-09-27 08:00:00|239.15|236.95|239.15|236.95|239.74|237.54|239|236.8|0
1695801900000|2023-09-27 08:05:00|239|236.8|238.37|236.17|239.83|237.63|238.08|235.88|0
1695802200000|2023-09-27 08:10:00|238.52|236.32|239.39|237.19|239.54|237.34|238.37|236.17|0
1695802500000|2023-09-27 08:15:00|239.47|237.27|239.83|237.63|239.98|237.78|238.95|236.75|0
1695802800000|2023-09-27 08:20:00|239.98|237.78|239.1|236.9|240.27|238.07|238.95|236.75|0
1695803100000|2023-09-27 08:25:00|239.24|237.04|240.27|238.07|240.86|238.66|239.24|237.04|0
1695803400000|2023-09-27 08:30:00|240.41|238.21|238.8|236.6|240.41|238.21|238.51|236.31|0
1695803700000|2023-09-27 08:35:00|238.65|236.45|239.53|237.33|240.41|238.21|238.65|236.45|0
1695804000000|2023-09-27 08:40:00|239.75|237.55|239.68|237.48|240.56|238.36|239.38|237.18|0
1695804300000|2023-09-27 08:45:00|239.53|237.33|239.82|237.62|239.97|237.77|239.24|237.04|0
1695804600000|2023-09-27 08:50:00|239.97|237.77|240.41|238.21|240.41|238.21|239.38|237.18|0
1695804900000|2023-09-27 08:55:00|240.26|238.06|239.67|237.47|240.41|238.21|239.67|237.47|0
1695805200000|2023-09-27 09:00:00|239.52|237.32|239.52|237.32|240.11|237.91|239.38|237.18|0
1695805500000|2023-09-27 09:05:00|239.67|237.47|240.33|238.13|240.7|238.5|239.52|237.32|0
1695805800000|2023-09-27 09:10:00|240.25|238.05|239.6|237.4|240.69|238.49|239.52|237.32|0
1695806100000|2023-09-27 09:15:00|239.67|237.47|239.96|237.76|240.4|238.2|239.66|237.46|0
1695806400000|2023-09-27 09:20:00|240.1|237.9|240.25|238.05|240.98|238.78|240.03|237.83|0
1695806700000|2023-09-27 09:25:00|240.54|238.34|240.1|237.9|240.54|238.34|239.81|237.61|0
1695807000000|2023-09-27 09:30:00|240.25|238.05|240.98|238.78|241.13|238.93|239.95|237.75|0
1695807300000|2023-09-27 09:35:00|240.83|238.63|241.71|239.51|241.86|239.66|240.69|238.49|0
1695807600000|2023-09-27 09:40:00|241.86|239.66|243.34|241.14|243.49|241.29|241.86|239.66|0
1695807900000|2023-09-27 09:45:00|243.49|241.29|242.01|239.81|243.49|241.29|242.01|239.81|0
1695808200000|2023-09-27 09:50:00|242.15|239.95|242.74|240.54|243.33|241.13|242.15|239.95|0
1695808500000|2023-09-27 09:55:00|242.59|240.39|242.3|240.1|243.04|240.84|242.3|240.1|0
1695808800000|2023-09-27 10:00:00|242.45|240.25|242.74|240.54|243.33|241.13|242.3|240.1|0
1695809100000|2023-09-27 10:05:00|242.89|240.69|243.48|241.28|243.77|241.57|242.59|240.39|0
1695809400000|2023-09-27 10:10:00|243.33|241.13|243.92|241.72|243.92|241.72|243.18|240.98|0
1695809700000|2023-09-27 10:15:00|244.07|241.87|243.33|241.13|244.22|242.02|243.33|241.13|0
1695810000000|2023-09-27 10:20:00|243.18|240.98|243.03|240.83|243.33|241.13|242.88|240.68|0
1695810300000|2023-09-27 10:25:00|242.88|240.68|242.29|240.09|243.03|240.83|242.14|239.94|0
1695810600000|2023-09-27 10:30:00|242.14|239.94|242.29|240.09|242.88|240.68|241.99|239.79|0
1695810900000|2023-09-27 10:35:00|242.43|240.23|242.88|240.68|243.32|241.12|242.43|240.23|0
1695811200000|2023-09-27 10:40:00|242.95|240.75|243.61|241.41|243.76|241.56|242.87|240.67|0
1695811500000|2023-09-27 10:45:00|243.76|241.56|243.17|240.97|243.91|241.71|242.87|240.67|0
1695811800000|2023-09-27 10:50:00|243.02|240.82|241.69|239.49|243.32|241.12|241.54|239.34|0
1695812100000|2023-09-27 10:55:00|241.54|239.34|241.69|239.49|242.28|240.08|241.54|239.34|0
1695812400000|2023-09-27 11:00:00|241.83|239.63|241.54|239.34|242.35|240.15|241.54|239.34|0
1695812700000|2023-09-27 11:05:00|241.39|239.19|241.68|239.48|242.42|240.22|241.24|239.04|0
1695813000000|2023-09-27 11:10:00|241.54|239.34|240.95|238.75|241.54|239.34|240.51|238.31|0
1695813300000|2023-09-27 11:15:00|241.09|238.89|240.21|238.01|241.53|239.33|240.21|238.01|0
1695813600000|2023-09-27 11:20:00|240.5|238.3|240.21|238.01|240.8|238.6|240.06|237.86|0
1695813900000|2023-09-27 11:25:00|240.06|237.86|239.62|237.42|240.5|238.3|239.62|237.42|0
1695814200000|2023-09-27 11:30:00|239.77|237.57|241.09|238.89|241.38|239.18|239.62|237.42|0
1695814500000|2023-09-27 11:35:00|241.23|239.03|243.06|240.86|243.06|240.86|241.23|239.03|0
1695814800000|2023-09-27 11:40:00|243.21|241.01|243.49|241.29|243.72|241.52|242.17|239.97|0
1695815100000|2023-09-27 11:45:00|243.64|241.44|242.75|240.55|243.64|241.44|242.6|240.4|0
1695815400000|2023-09-27 11:50:00|242.68|240.48|241.13|238.93|242.75|240.55|240.98|238.78|0
1695815700000|2023-09-27 11:55:00|241.27|239.07|240.68|238.48|241.42|239.22|240.54|238.34|0
1695816000000|2023-09-27 12:00:00|240.54|238.34|242.01|239.81|242.01|239.81|240.39|238.19|0
1695816300000|2023-09-27 12:05:00|242.15|239.95|242.3|240.1|242.89|240.69|242.15|239.95|0
1695816600000|2023-09-27 12:10:00|242.45|240.25|242.74|240.54|243.19|240.99|241.71|239.51|0
1695816900000|2023-09-27 12:15:00|242.89|240.69|242|239.8|242.89|240.69|241.41|239.21|0
1695817200000|2023-09-27 12:20:00|242.3|240.1|243.92|241.72|244.07|241.87|241.85|239.65|0
1695817500000|2023-09-27 12:25:00|243.77|241.57|243.11|240.91|243.92|241.72|242.88|240.68|0
1695817800000|2023-09-27 12:30:00|244.15|241.95|240.97|238.77|244.81|242.61|240.97|238.77|0
1695818100000|2023-09-27 12:35:00|241.19|238.99|241.7|239.5|241.99|239.79|240.52|238.32|0
1695818400000|2023-09-27 12:40:00|241.99|239.79|241.11|238.91|242.29|240.09|241.11|238.91|0
1695818700000|2023-09-27 12:45:00|241.26|239.06|241.55|239.35|241.7|239.5|240.67|238.47|0
1695819000000|2023-09-27 12:50:00|241.7|239.5|240.96|238.76|241.99|239.79|240.81|238.61|0
1695819300000|2023-09-27 12:55:00|240.81|238.61|240.22|238.02|241.1|238.9|239.93|237.73|0
1695819600000|2023-09-27 13:00:00|240.52|238.32|241.54|239.34|241.55|239.35|240.37|238.17|0
1695819900000|2023-09-27 13:05:00|241.69|239.49|239.63|237.43|241.99|239.79|238.9|236.7|0
1695820200000|2023-09-27 13:10:00|239.34|237.14|240.22|238.02|240.81|238.61|239.34|237.14|0
1695820500000|2023-09-27 13:15:00|240.07|237.87|240.36|238.16|240.8|238.6|239.78|237.58|0
1695820800000|2023-09-27 13:20:00|240.51|238.31|240.21|238.01|240.8|238.6|239.92|237.72|0
1695821100000|2023-09-27 13:25:00|240.36|238.16|243.75|241.55|243.9|241.7|240.36|238.16|0
1695821400000|2023-09-27 13:30:00|244.05|241.85|243.31|241.11|244.34|242.14|240.65|238.45|0
1695821700000|2023-09-27 13:35:00|242.71|240.51|245.86|243.66|246.6|244.4|241.98|239.78|0
1695822000000|2023-09-27 13:40:00|246.15|243.95|242.89|240.69|247.2|245|242.89|240.69|0
1695822300000|2023-09-27 13:45:00|242.75|240.55|245.71|243.51|246|243.8|241.57|239.37|0
1695822600000|2023-09-27 13:50:00|245.56|243.36|244.07|241.87|246.15|243.95|243.33|241.13|0
1695822900000|2023-09-27 13:55:00|243.93|241.73|245.85|243.65|246.45|244.25|243.78|241.58|0
1695823200000|2023-09-27 14:00:00|245.7|243.5|248.38|246.18|249.28|247.08|244.52|242.32|0
1695823500000|2023-09-27 14:05:00|248.23|246.03|249.28|247.08|250.18|247.98|248.23|246.03|0
1695823800000|2023-09-27 14:10:00|249.43|247.23|251.99|249.79|251.99|249.79|249.28|247.08|0
1695824100000|2023-09-27 14:15:00|251.68|249.48|251.75|249.55|253.35|251.15|250.78|248.58|0
1695824400000|2023-09-27 14:20:00|251.6|249.4|247.11|244.91|251.6|249.4|245.92|243.72|0
1695824700000|2023-09-27 14:25:00|246.96|244.76|246.81|244.61|248|245.8|245.92|243.72|0
1695825000000|2023-09-27 14:30:00|247.11|244.91|246.81|244.61|249.64|247.44|246.81|244.61|0
1695825300000|2023-09-27 14:35:00|246.66|244.46|248.44|246.24|248.59|246.39|246.36|244.16|0
1695825600000|2023-09-27 14:40:00|248.59|246.39|249.46|247.26|250.24|248.04|248.57|246.37|0
1695825900000|2023-09-27 14:45:00|249.16|246.96|248.71|246.51|250.97|248.77|248.26|246.06|0
1695826200000|2023-09-27 14:50:00|248.56|246.36|255.5|253.3|255.96|253.76|248.56|246.36|0
1695826500000|2023-09-27 14:55:00|254.08|251.88|256.35|254.15|257.42|255.22|253.84|251.64|0
1695826800000|2023-09-27 15:00:00|256.51|254.31|254.22|252.02|257.12|254.92|253.62|251.42|0
1695827100000|2023-09-27 15:05:00|254.38|252.18|251.46|249.26|255.44|253.24|250.88|248.68|0
1695827400000|2023-09-27 15:10:00|251.76|249.56|251.76|249.56|253.12|250.92|251|248.8|0
1695827700000|2023-09-27 15:15:00|251.6|249.4|253.72|251.52|254.02|251.82|251.6|249.4|0
1695828000000|2023-09-27 15:20:00|253.87|251.67|253.41|251.21|254.48|252.28|251.6|249.4|0
1695828300000|2023-09-27 15:25:00|253.26|251.06|251.6|249.4|253.87|251.67|251|248.8|0
1695828600000|2023-09-27 15:30:00|251.45|249.25|251|248.8|252.66|250.46|250.69|248.49|0
1695828900000|2023-09-27 15:35:00|250.84|248.64|254.32|252.12|254.32|252.12|250.69|248.49|0
1695829200000|2023-09-27 15:40:00|254.17|251.97|257.21|255.01|257.21|255.01|254.01|251.81|0
1695829500000|2023-09-27 15:45:00|257.06|254.86|258.28|256.08|259.81|257.61|256.75|254.55|0
1695829800000|2023-09-27 15:50:00|258.13|255.93|258.43|256.23|259.2|257|257.67|255.47|0
1695830100000|2023-09-27 15:55:00|258.58|256.38|257.97|255.77|258.89|256.69|257.36|255.16|0
1695830400000|2023-09-27 16:00:00|258.12|255.92|262.43|260.23|262.43|260.23|258.12|255.92|0
1695830700000|2023-09-27 16:05:00|262.58|260.38|263.67|261.47|263.82|261.62|261.5|259.3|0
1695831000000|2023-09-27 16:10:00|263.51|261.31|263.51|261.31|264.13|261.93|262.12|259.92|0
1695831300000|2023-09-27 16:15:00|263.67|261.47|264.75|262.55|265.06|262.86|263.36|261.16|0
1695831600000|2023-09-27 16:20:00|264.91|262.71|265.28|263.08|266.06|263.86|262.37|260.17|0
1695831900000|2023-09-27 16:25:00|265.44|263.24|263.42|261.22|265.44|263.24|263.42|261.22|0
1695832200000|2023-09-27 16:30:00|263.27|261.07|261.88|259.68|263.88|261.68|261.72|259.52|0
1695832500000|2023-09-27 16:35:00|262.03|259.83|262.95|260.75|263.42|261.22|260.96|258.76|0
1695832800000|2023-09-27 16:40:00|263.26|261.06|259.77|257.57|263.57|261.37|259.77|257.57|0
1695833100000|2023-09-27 16:45:00|259.62|257.42|259.93|257.73|260.08|257.88|258.55|256.35|0
1695833400000|2023-09-27 16:50:00|260.08|257.88|261.46|259.26|261.77|259.57|259.77|257.57|0
1695833700000|2023-09-27 16:55:00|261.31|259.11|263.47|261.27|263.94|261.74|261.31|259.11|0
1695834000000|2023-09-27 17:00:00|263.63|261.43|260.38|258.18|263.63|261.43|259.92|257.72|0
1695834300000|2023-09-27 17:05:00|260.07|257.87|260.84|258.64|262.54|260.34|259.92|257.72|0
1695834600000|2023-09-27 17:10:00|261|258.8|265.33|263.13|265.33|263.13|260.84|258.64|0
1695834900000|2023-09-27 17:15:00|265.48|263.28|265.95|263.75|267.67|265.47|264.4|262.2|0
1695835200000|2023-09-27 17:20:00|266.1|263.9|270.43|268.23|271.22|269.02|265.95|263.75|0
1695835500000|2023-09-27 17:25:00|270.59|268.39|273.25|271.05|273.57|271.37|269.96|267.76|0
1695835800000|2023-09-27 17:30:00|273.73|271.53|272|269.8|273.73|271.53|271.53|269.33|0
1695836100000|2023-09-27 17:35:00|272.15|269.95|273.09|270.89|273.41|271.21|271.53|269.33|0
1695836400000|2023-09-27 17:40:00|273.25|271.05|273.56|271.36|276.88|274.68|273.25|271.05|0
1695836700000|2023-09-27 17:45:00|273.41|271.21|272.78|270.58|274.19|271.99|272.62|270.42|0
1695837000000|2023-09-27 17:50:00|272.93|270.73|270.89|268.69|273.09|270.89|270.89|268.69|0
1695837300000|2023-09-27 17:55:00|271.21|269.01|270.42|268.22|272.15|269.95|270.42|268.22|0
1695837600000|2023-09-27 18:00:00|270.58|268.38|271.52|269.32|272.14|269.94|270.42|268.22|0
1695837900000|2023-09-27 18:05:00|271.67|269.47|273.71|271.51|273.71|271.51|270.58|268.38|0
1695838200000|2023-09-27 18:10:00|274.03|271.83|272.61|270.41|274.81|272.61|272.61|270.41|0
1695838500000|2023-09-27 18:15:00|272.77|270.57|272.14|269.94|272.77|270.57|270.42|268.22|0
1695838800000|2023-09-27 18:20:00|271.98|269.78|269.94|267.74|272.61|270.41|269.79|267.59|0
1695839100000|2023-09-27 18:25:00|269.79|267.59|263.74|261.54|270.57|268.37|263.59|261.39|0
1695839400000|2023-09-27 18:30:00|263.59|261.39|259.15|256.95|263.59|261.39|258.08|255.88|0
1695839700000|2023-09-27 18:35:00|258.99|256.79|252.49|250.29|258.99|256.79|252.34|250.14|0
1695840000000|2023-09-27 18:40:00|252.64|250.44|251.13|248.93|254.61|252.41|250.83|248.63|0
1695840300000|2023-09-27 18:45:00|250.83|248.63|253.39|251.19|253.39|251.19|249.77|247.57|0
1695840600000|2023-09-27 18:50:00|253.24|251.04|252.33|250.13|254.3|252.1|251.73|249.53|0
1695840900000|2023-09-27 18:55:00|252.03|249.83|252.33|250.13|253.09|250.89|250.82|248.62|0
1695841200000|2023-09-27 19:00:00|252.63|250.43|247.52|245.32|253.54|251.34|247.37|245.17|0
1695841500000|2023-09-27 19:05:00|247.37|245.17|245.59|243.39|248.27|246.07|244.4|242.2|0
1695841800000|2023-09-27 19:10:00|245.14|242.94|246.92|244.72|247.07|244.87|242.63|240.43|0
1695842100000|2023-09-27 19:15:00|247.07|244.87|248.01|245.81|248.86|246.66|246.22|244.02|0
1695842400000|2023-09-27 19:20:00|247.86|245.66|246.81|244.61|247.86|245.66|245.77|243.57|0
1695842700000|2023-09-27 19:25:00|246.96|244.76|247.56|245.36|247.56|245.36|245.02|242.82|0
1695843000000|2023-09-27 19:30:00|247.71|245.51|247.11|244.91|249.06|246.86|246.96|244.76|0
1695843300000|2023-09-27 19:35:00|247.26|245.06|250.56|248.36|251.47|249.27|247.26|245.06|0
1695843600000|2023-09-27 19:40:00|250.41|248.21|255.73|253.53|257.57|255.37|250.41|248.21|0
1695843900000|2023-09-27 19:45:00|256.34|254.14|255.82|253.62|257.26|255.06|254.66|252.46|0
1695844200000|2023-09-27 19:50:00|255.59|253.39|251.64|249.44|255.74|253.54|251.18|248.98|0
1695844500000|2023-09-27 19:55:00|252.24|250.04|251.18|248.98|253.45|251.25|250.88|248.68|0
1695844800000|2023-09-27 20:00:00|251.03|248.83|249.82|247.62|251.18|248.98|248.47|246.27|0
1695845100000|2023-09-27 20:05:00|250.12|247.92|248.77|246.57|250.12|247.92|248.62|246.42|0
1695845400000|2023-09-27 20:10:00|248.92|246.72|247.42|245.22|249.07|246.87|247.27|245.07|0
1695845700000|2023-09-27 20:15:00|247.52|245.12|248.26|245.86|248.41|246.01|247.22|244.82|0
1695846000000|2023-09-27 20:20:00|248.41|246.01|248.26|245.86|248.56|246.16|247.81|245.41|0
1695846300000|2023-09-27 20:25:00|248.11|245.71|247.51|245.11|248.11|245.71|247.36|244.96|0
1695846600000|2023-09-27 20:30:00|247.36|244.96|247.51|245.11|247.51|245.11|246.91|244.51|0
1695846900000|2023-09-27 20:35:00|247.36|244.96|246.91|244.51|247.66|245.26|246.91|244.51|0
1695847200000|2023-09-27 20:40:00|246.76|244.36|247.06|244.66|247.21|244.81|246.76|244.36|0
1695847500000|2023-09-27 20:45:00|247.21|244.81|247.21|244.81|247.36|244.96|246.91|244.51|0
1695847800000|2023-09-27 20:50:00|247.2|244.8|245.86|243.46|247.2|244.8|245.71|243.31|0
1695848100000|2023-09-27 20:55:00|246.01|243.61|246.68|244.28|246.83|244.43|245.71|243.31|0
1695848400000|2023-09-27 21:00:00|246.29|243.89|246.51|244.11|246.51|244.11|246.09|243.69|0
1695848700000|2023-09-27 21:05:00|246.27|243.87|246.11|243.71|246.69|244.29|246.07|243.67|0
1695849000000|2023-09-27 21:10:00|246|243.6|245.98|243.58|246|243.6|245.89|243.49|0
1695849300000|2023-09-27 21:15:00|246.04|243.64|245.62|243.22|246.04|243.64|245.62|243.22|0
1695849600000|2023-09-27 21:20:00|245.65|243.25|245.84|243.44|245.86|243.46|245.62|243.22|0
1695849900000|2023-09-27 21:25:00|245.89|243.49|246.01|243.61|246.02|243.62|245.89|243.49|0
1695850200000|2023-09-27 21:30:00|246.06|243.66|246.04|243.64|246.1|243.7|245.95|243.55|0
1695850500000|2023-09-27 21:35:00|246.08|243.68|245.86|243.46|246.08|243.68|245.86|243.46|0
1695850800000|2023-09-27 21:40:00|245.79|243.39|245.72|243.32|245.79|243.39|245.71|243.31|0
1695851100000|2023-09-27 21:45:00|245.81|243.41|245.79|243.39|245.9|243.5|245.79|243.39|0
1695851400000|2023-09-27 21:50:00|245.77|243.37|245.79|243.39|245.83|243.43|245.72|243.32|0
1695851700000|2023-09-27 21:55:00|245.78|243.38|245.61|243.21|245.78|243.38|245.61|243.21|0
1695852000000|2023-09-27 22:00:00|245.77|243.37|248.23|245.83|248.23|245.83|245.62|243.22|0
1695852300000|2023-09-27 22:05:00|248.08|245.68|248.38|245.98|248.68|246.28|247.78|245.38|0
1695852600000|2023-09-27 22:10:00|248.53|246.13|248.52|246.12|248.83|246.43|248.23|245.83|0
1695852900000|2023-09-27 22:15:00|248.37|245.97|248.82|246.42|249.12|246.72|248.37|245.97|0
1695853200000|2023-09-27 22:20:00|248.9|246.5|250.33|247.93|250.63|248.23|248.67|246.27|0
1695853500000|2023-09-27 22:25:00|250.18|247.78|250.17|247.77|250.93|248.53|249.87|247.47|0
1695853800000|2023-09-27 22:30:00|250.32|247.92|250.02|247.62|250.32|247.92|249.72|247.32|0
1695854100000|2023-09-27 22:35:00|249.87|247.47|249.72|247.32|250.02|247.62|249.57|247.17|0
1695854400000|2023-09-27 22:40:00|249.57|247.17|248.81|246.41|249.72|247.32|248.81|246.41|0
1695854700000|2023-09-27 22:45:00|248.96|246.56|248.96|246.56|249.27|246.87|248.81|246.41|0
1695855000000|2023-09-27 22:50:00|249.11|246.71|248.89|246.49|249.26|246.86|248.81|246.41|0
1695855300000|2023-09-27 22:55:00|248.96|246.56|248.81|246.41|249.11|246.71|248.81|246.41|0
1695855600000|2023-09-27 23:00:00|248.89|246.49|249.56|247.16|249.71|247.31|248.66|246.26|0
1695855900000|2023-09-27 23:05:00|249.41|247.01|248.36|245.96|249.41|247.01|248.36|245.96|0
1695856200000|2023-09-27 23:10:00|248.21|245.81|248.35|245.95|248.5|246.1|247.91|245.51|0
1695856500000|2023-09-27 23:15:00|248.5|246.1|248.05|245.65|248.5|246.1|247.75|245.35|0
1695856800000|2023-09-27 23:20:00|247.9|245.5|248.35|245.95|248.35|245.95|247.9|245.5|0
1695857100000|2023-09-27 23:25:00|248.2|245.8|248.2|245.8|248.35|245.95|247.9|245.5|0
1695857400000|2023-09-27 23:30:00|248.05|245.65|248.2|245.8|248.2|245.8|247.75|245.35|0
1695857700000|2023-09-27 23:35:00|248.05|245.65|247.6|245.2|248.2|245.8|247.45|245.05|0
1695858000000|2023-09-27 23:40:00|247.75|245.35|247.59|245.19|247.9|245.5|247.45|245.05|0
1695858300000|2023-09-27 23:45:00|247.74|245.34|247.44|245.04|247.74|245.34|247.44|245.04|0
1695858600000|2023-09-27 23:50:00|247.29|244.89|246.84|244.44|247.44|245.04|246.69|244.29|0
1695858900000|2023-09-27 23:55:00|246.99|244.59|246.99|244.59|247.29|244.89|246.84|244.44|0
1695859200000|2023-09-28 00:00:00|246.84|244.44|247.14|244.74|247.89|245.49|246.84|244.44|0
1695859500000|2023-09-28 00:05:00|247.29|244.89|246.69|244.29|247.29|244.89|246.24|243.84|0
1695859800000|2023-09-28 00:10:00|246.84|244.44|246.69|244.29|247.29|244.89|246.54|244.14|0
1695860100000|2023-09-28 00:15:00|246.84|244.44|246.39|243.99|246.98|244.58|246.24|243.84|0
1695860400000|2023-09-28 00:20:00|246.54|244.14|246.38|243.98|246.83|244.43|246.24|243.84|0
1695860700000|2023-09-28 00:25:00|246.46|244.06|247.41|245.01|247.86|245.46|246.23|243.83|0
1695861000000|2023-09-28 00:30:00|247.31|245.11|246.86|244.66|247.46|245.26|246.86|244.66|0
1695861300000|2023-09-28 00:35:00|247.01|244.81|245.96|243.76|247.16|244.96|245.81|243.61|0
1695861600000|2023-09-28 00:40:00|245.81|243.61|245.96|243.76|246.26|244.06|245.66|243.46|0
1695861900000|2023-09-28 00:45:00|245.81|243.61|246.41|244.21|246.56|244.36|245.22|243.02|0
1695862200000|2023-09-28 00:50:00|246.55|244.35|247|244.8|247.3|245.1|246.55|244.35|0
1695862500000|2023-09-28 00:55:00|246.85|244.65|246.25|244.05|246.85|244.65|246.25|244.05|0
1695862800000|2023-09-28 01:00:00|246.4|244.2|246.25|244.05|246.55|244.35|246.25|244.05|0
1695863100000|2023-09-28 01:05:00|246.4|244.2|246.25|244.05|246.4|244.2|245.8|243.6|0
1695863400000|2023-09-28 01:10:00|246.55|244.35|246.25|244.05|246.55|244.35|246.25|244.05|0
1695863700000|2023-09-28 01:15:00|246.4|244.2|246.99|244.79|246.99|244.79|246.4|244.2|0
1695864000000|2023-09-28 01:20:00|246.84|244.64|246.39|244.19|246.84|244.64|246.39|244.19|0
1695864300000|2023-09-28 01:25:00|246.54|244.34|246.24|244.04|246.84|244.64|246.24|244.04|0
1695864600000|2023-09-28 01:30:00|246.09|243.89|247.88|245.68|248.18|245.98|246.09|243.89|0
1695864900000|2023-09-28 01:35:00|248.03|245.83|248.03|245.83|248.63|246.43|247.73|245.53|0
1695865200000|2023-09-28 01:40:00|247.88|245.68|248.18|245.98|248.33|246.13|247.73|245.53|0
1695865500000|2023-09-28 01:45:00|248.03|245.83|247.43|245.23|248.48|246.28|247.43|245.23|0
1695865800000|2023-09-28 01:50:00|247.51|245.31|247.58|245.38|247.88|245.68|247.13|244.93|0
1695866100000|2023-09-28 01:55:00|247.43|245.23|246.98|244.78|247.58|245.38|246.68|244.48|0
1695866400000|2023-09-28 02:00:00|247.06|244.86|247.05|244.85|247.13|244.93|246.68|244.48|0
1695866700000|2023-09-28 02:05:00|246.98|244.78|247.42|245.22|247.57|245.37|246.83|244.63|0
1695867000000|2023-09-28 02:10:00|247.57|245.37|247.2|245|247.57|245.37|247.12|244.92|0
1695867300000|2023-09-28 02:15:00|247.27|245.07|248.17|245.97|248.4|246.2|247.27|245.07|0
1695867600000|2023-09-28 02:20:00|248.32|246.12|248.17|245.97|248.32|246.12|248.02|245.82|0
1695867900000|2023-09-28 02:25:00|248.32|246.12|250.27|248.07|250.87|248.67|248.32|246.12|0
1695868200000|2023-09-28 02:30:00|250.42|248.22|251.02|248.82|251.25|249.05|250.42|248.22|0
1695868500000|2023-09-28 02:35:00|250.87|248.67|250.26|248.06|250.87|248.67|250.11|247.91|0
1695868800000|2023-09-28 02:40:00|250.41|248.21|250.11|247.91|250.56|248.36|249.81|247.61|0
1695869100000|2023-09-28 02:45:00|250.26|248.06|250.41|248.21|250.71|248.51|250.11|247.91|0
1695869400000|2023-09-28 02:50:00|250.34|248.14|250.71|248.51|250.86|248.66|250.11|247.91|0
1695869700000|2023-09-28 02:55:00|250.86|248.66|251.46|249.26|252.22|250.02|250.86|248.66|0
1695870000000|2023-09-28 03:00:00|251.61|249.41|252.21|250.01|252.6|250.4|251.46|249.26|0
1695870300000|2023-09-28 03:05:00|252.06|249.86|252.36|250.16|252.37|250.17|251.91|249.71|0
1695870600000|2023-09-28 03:10:00|252.21|250.01|253.12|250.92|253.27|251.07|252.21|250.01|0
1695870900000|2023-09-28 03:15:00|252.97|250.77|252.81|250.61|253.27|251.07|252.51|250.31|0
1695871200000|2023-09-28 03:20:00|252.66|250.46|252.36|250.16|252.66|250.46|252.21|250.01|0
1695871500000|2023-09-28 03:25:00|252.44|250.24|252.36|250.16|252.96|250.76|252.36|250.16|0
1695871800000|2023-09-28 03:30:00|252.21|250.01|252.96|250.76|253.42|251.22|252.21|250.01|0
1695872100000|2023-09-28 03:35:00|252.81|250.61|252.5|250.3|253.26|251.06|252.5|250.3|0
1695872400000|2023-09-28 03:40:00|252.35|250.15|252.65|250.45|252.66|250.46|252.35|250.15|0
1695872700000|2023-09-28 03:45:00|252.5|250.3|252.8|250.6|252.96|250.76|252.35|250.15|0
1695873000000|2023-09-28 03:50:00|252.65|250.45|252.05|249.85|252.8|250.6|252.05|249.85|0
1695873300000|2023-09-28 03:55:00|252.2|250|252.5|250.3|252.5|250.3|252.05|249.85|0
1695873600000|2023-09-28 04:00:00|252.58|250.38|252.35|250.15|252.8|250.6|252.35|250.15|0
1695873900000|2023-09-28 04:05:00|252.5|250.3|254.92|252.72|254.92|252.72|252.5|250.3|0
1695874200000|2023-09-28 04:10:00|254.77|252.57|256.14|253.94|256.14|253.94|254.47|252.27|0
1695874500000|2023-09-28 04:15:00|256.07|253.87|255.22|253.02|256.14|253.94|255.07|252.87|0
1695874800000|2023-09-28 04:20:00|255.46|253.26|255.68|253.48|255.68|253.48|255.22|253.02|0
1695875100000|2023-09-28 04:25:00|255.53|253.33|255.07|252.87|255.61|253.41|255.07|252.87|0
1695875400000|2023-09-28 04:30:00|255.22|253.02|254.91|252.71|255.22|253.02|254.61|252.41|0
1695875700000|2023-09-28 04:35:00|254.99|252.79|253.85|251.65|254.99|252.79|253.85|251.65|0
1695876000000|2023-09-28 04:40:00|254|251.8|253.54|251.34|254|251.8|253.39|251.19|0
1695876300000|2023-09-28 04:45:00|253.39|251.19|252.48|250.28|253.54|251.34|252.33|250.13|0
1695876600000|2023-09-28 04:50:00|252.33|250.13|252.33|250.13|252.48|250.28|252.03|249.83|0
1695876900000|2023-09-28 04:55:00|252.18|249.98|251.57|249.37|252.33|250.13|251.57|249.37|0
1695877200000|2023-09-28 05:00:00|251.72|249.52|250.06|247.86|251.87|249.67|249.91|247.71|0
1695877500000|2023-09-28 05:05:00|250.21|248.01|251.11|248.91|251.27|249.07|250.06|247.86|0
1695877800000|2023-09-28 05:10:00|250.96|248.76|250.51|248.31|250.96|248.76|250.36|248.16|0
1695878100000|2023-09-28 05:15:00|250.44|248.24|249.76|247.56|250.51|248.31|249.46|247.26|0
1695878400000|2023-09-28 05:20:00|249.61|247.41|249.75|247.55|250.06|247.86|249.6|247.4|0
1695878700000|2023-09-28 05:25:00|249.9|247.7|249.75|247.55|249.9|247.7|249.45|247.25|0
1695879000000|2023-09-28 05:30:00|249.6|247.4|247.95|245.75|249.6|247.4|247.35|245.15|0
1695879300000|2023-09-28 05:35:00|247.88|245.68|247.65|245.45|248.25|246.05|247.35|245.15|0
1695879600000|2023-09-28 05:40:00|247.8|245.6|247.65|245.45|247.95|245.75|247.35|245.15|0
1695879900000|2023-09-28 05:45:00|247.8|245.6|248.1|245.9|248.4|246.2|247.8|245.6|0
1695880200000|2023-09-28 05:50:00|247.95|245.75|247.65|245.45|248.4|246.2|247.65|245.45|0
1695880500000|2023-09-28 05:55:00|247.79|245.59|247.49|245.29|247.94|245.74|247.2|245|0
1695880800000|2023-09-28 06:00:00|247.34|245.14|248.24|246.04|248.99|246.79|247.2|245|0
1695881100000|2023-09-28 06:05:00|248.39|246.19|248.84|246.64|248.84|246.64|248.24|246.04|0
1695881400000|2023-09-28 06:10:00|248.69|246.49|250.19|247.99|250.19|247.99|248.69|246.49|0
1695881700000|2023-09-28 06:15:00|250.34|248.14|249.59|247.39|250.34|248.14|249.29|247.09|0
1695882000000|2023-09-28 06:20:00|249.74|247.54|249.64|247.44|250.34|248.14|249.19|246.99|0
1695882300000|2023-09-28 06:25:00|249.79|247.59|247.98|245.78|250.09|247.89|247.68|245.48|0
1695882600000|2023-09-28 06:30:00|247.91|245.71|246.33|244.13|247.98|245.78|246.33|244.13|0
1695882900000|2023-09-28 06:35:00|246.48|244.28|246.48|244.28|247.08|244.88|246.33|244.13|0
1695883200000|2023-09-28 06:40:00|246.18|243.98|246.18|243.98|246.48|244.28|245.88|243.68|0
1695883500000|2023-09-28 06:45:00|246.26|244.06|247.53|245.33|247.68|245.48|246.03|243.83|0
1695883800000|2023-09-28 06:50:00|247.68|245.48|248.28|246.08|248.58|246.38|247.38|245.18|0
1695884100000|2023-09-28 06:55:00|248.43|246.23|248.57|246.37|248.95|246.75|248.27|246.07|0
1695884400000|2023-09-28 07:00:00|248.27|246.07|248.57|246.37|249.93|247.73|248.12|245.92|0
1695884700000|2023-09-28 07:05:00|248.5|246.3|249.32|247.12|250.84|248.64|247.97|245.77|0
1695885000000|2023-09-28 07:10:00|249.63|247.43|248.72|246.52|250.68|248.48|248.72|246.52|0
1695885300000|2023-09-28 07:15:00|248.57|246.37|247.67|245.47|248.87|246.67|247.07|244.87|0
1695885600000|2023-09-28 07:20:00|247.52|245.32|247.51|245.31|247.67|245.47|246.46|244.26|0
1695885900000|2023-09-28 07:25:00|247.36|245.16|248.11|245.91|248.72|246.52|247.06|244.86|0
1695886200000|2023-09-28 07:30:00|248.26|246.06|247.36|245.16|248.41|246.21|246.76|244.56|0
1695886500000|2023-09-28 07:35:00|247.06|244.86|246.31|244.11|247.36|245.16|246.31|244.11|0
1695886800000|2023-09-28 07:40:00|246.16|243.96|247.66|245.46|247.66|245.46|245.71|243.51|0
1695887100000|2023-09-28 07:45:00|247.51|245.31|248.71|246.51|249.01|246.81|247.21|245.01|0
1695887400000|2023-09-28 07:50:00|248.86|246.66|249.46|247.26|249.46|247.26|248.56|246.36|0
1695887700000|2023-09-28 07:55:00|249.76|247.56|249.46|247.26|249.91|247.71|249.31|247.11|0
1695888000000|2023-09-28 08:00:00|249.61|247.41|252.18|249.98|252.72|250.52|248.7|246.5|0
1695888300000|2023-09-28 08:05:00|252.33|250.13|251.73|249.53|253.25|251.05|250.97|248.77|0
1695888600000|2023-09-28 08:10:00|251.8|249.6|251.57|249.37|252.03|249.83|250.59|248.39|0
1695888900000|2023-09-28 08:15:00|251.72|249.52|251.12|248.92|252.18|249.98|250.96|248.76|0
1695889200000|2023-09-28 08:20:00|251.42|249.22|252.94|250.74|252.94|250.74|251.27|249.07|0
1695889500000|2023-09-28 08:25:00|252.78|250.58|253.24|251.04|253.39|251.19|252.48|250.28|0
1695889800000|2023-09-28 08:30:00|253.54|251.34|251.72|249.52|253.85|251.65|251.72|249.52|0
1695890100000|2023-09-28 08:35:00|251.57|249.37|250.65|248.45|252.63|250.43|250.5|248.3|0
1695890400000|2023-09-28 08:40:00|250.81|248.61|251.11|248.91|251.56|249.36|250.5|248.3|0
1695890700000|2023-09-28 08:45:00|250.96|248.76|250.43|248.23|251.56|249.36|249.74|247.54|0
1695891000000|2023-09-28 08:50:00|250.35|248.15|249.59|247.39|250.5|248.3|248.99|246.79|0
1695891300000|2023-09-28 08:55:00|249.74|247.54|251.56|249.36|252.01|249.81|248.99|246.79|0
1695891600000|2023-09-28 09:00:00|251.41|249.21|253.99|251.79|253.99|251.79|251.1|248.9|0
1695891900000|2023-09-28 09:05:00|253.84|251.64|255.06|252.86|255.36|253.16|253.84|251.64|0
1695892200000|2023-09-28 09:10:00|254.9|252.7|256.19|253.99|256.5|254.3|254.9|252.7|0
1695892500000|2023-09-28 09:15:00|256.04|253.84|258.34|256.14|258.34|256.14|255.89|253.69|0
1695892800000|2023-09-28 09:20:00|258.33|256.13|255.73|253.53|258.49|256.29|255.73|253.53|0
1695893100000|2023-09-28 09:25:00|255.81|253.61|256.49|254.29|257.87|255.67|255.27|253.07|0
1695893400000|2023-09-28 09:30:00|256.65|254.45|257.41|255.21|257.56|255.36|255.73|253.53|0
1695893700000|2023-09-28 09:35:00|257.26|255.06|256.8|254.6|257.56|255.36|256.34|254.14|0
1695894000000|2023-09-28 09:40:00|256.34|254.14|253.44|251.24|256.49|254.29|252.84|250.64|0
1695894300000|2023-09-28 09:45:00|253.59|251.39|251.93|249.73|253.59|251.39|251.62|249.42|0
1695894600000|2023-09-28 09:50:00|251.77|249.57|249.47|247.27|251.77|249.57|249.47|247.27|0
1695894900000|2023-09-28 09:55:00|249.62|247.42|248.42|246.22|249.62|247.42|247.97|245.77|0
1695895200000|2023-09-28 10:00:00|248.27|246.07|247.51|245.31|248.57|246.37|247.07|244.87|0
1695895500000|2023-09-28 10:05:00|247.66|245.46|247.21|245.01|247.81|245.61|247.06|244.86|0
1695895800000|2023-09-28 10:10:00|247.36|245.16|247.21|245.01|247.36|245.16|246.16|243.96|0
1695896100000|2023-09-28 10:15:00|247.06|244.86|248.86|246.66|249.01|246.81|246.91|244.71|0
1695896400000|2023-09-28 10:20:00|248.94|246.74|249.61|247.41|250.07|247.87|248.71|246.51|0
1695896700000|2023-09-28 10:25:00|249.69|247.49|249.61|247.41|250.52|248.32|249.31|247.11|0
1695897000000|2023-09-28 10:30:00|249.46|247.26|248.86|246.66|249.46|247.26|248.41|246.21|0
1695897300000|2023-09-28 10:35:00|248.71|246.51|247.65|245.45|248.71|246.51|247.35|245.15|0
1695897600000|2023-09-28 10:40:00|247.5|245.3|247.5|245.3|247.95|245.75|246.75|244.55|0
1695897900000|2023-09-28 10:45:00|247.8|245.6|248.55|246.35|248.7|246.5|247.65|245.45|0
1695898200000|2023-09-28 10:50:00|248.4|246.2|249.75|247.55|250.21|248.01|248.4|246.2|0
1695898500000|2023-09-28 10:55:00|249.6|247.4|248.32|246.12|250.21|248.01|248.25|246.05|0
1695898800000|2023-09-28 11:00:00|248.25|246.05|249.3|247.1|249.3|247.1|248.25|246.05|0
1695899100000|2023-09-28 11:05:00|249.23|247.03|250.05|247.85|250.96|248.76|249|246.8|0
1695899400000|2023-09-28 11:10:00|250.2|248|250.65|248.45|250.96|248.76|249.6|247.4|0
1695899700000|2023-09-28 11:15:00|250.73|248.53|251.56|249.36|252.01|249.81|250.5|248.3|0
1695900000000|2023-09-28 11:20:00|251.71|249.51|249.89|247.69|251.71|249.51|249.14|246.94|0
1695900300000|2023-09-28 11:25:00|250.04|247.84|251.86|249.66|251.86|249.66|249.29|247.09|0
1695900600000|2023-09-28 11:30:00|251.71|249.51|254.14|251.94|254.14|251.94|251.71|249.51|0
1695900900000|2023-09-28 11:35:00|253.98|251.78|255.05|252.85|255.2|253|253.22|251.02|0
1695901200000|2023-09-28 11:40:00|254.9|252.7|255.81|253.61|255.81|253.61|254.29|252.09|0
1695901500000|2023-09-28 11:45:00|255.66|253.46|255.2|253|255.81|253.61|254.59|252.39|0
1695901800000|2023-09-28 11:50:00|255.35|253.15|254.74|252.54|255.35|253.15|253.82|251.62|0
1695902100000|2023-09-28 11:55:00|254.67|252.47|252.3|250.1|254.67|252.47|252.08|249.88|0
1695902400000|2023-09-28 12:00:00|252.61|250.41|249.13|246.93|252.61|250.41|249.13|246.93|0
1695902700000|2023-09-28 12:05:00|248.98|246.78|248.52|246.32|249.51|247.31|247.62|245.42|0
1695903000000|2023-09-28 12:10:00|248.37|246.17|248.52|246.32|249.73|247.53|247.92|245.72|0
1695903300000|2023-09-28 12:15:00|248.82|246.62|247.17|244.97|249.73|247.53|246.87|244.67|0
1695903600000|2023-09-28 12:20:00|247.02|244.82|247.62|245.42|248.22|246.02|246.27|244.07|0
1695903900000|2023-09-28 12:25:00|247.92|245.72|247.62|245.42|248.37|246.17|247.02|244.82|0
1695904200000|2023-09-28 12:30:00|247.84|245.64|242.55|240.35|249.35|247.15|242.4|240.2|0
1695904500000|2023-09-28 12:35:00|242.25|240.05|246.71|244.51|247.01|244.81|242.1|239.9|0
1695904800000|2023-09-28 12:40:00|246.86|244.66|250.77|248.57|250.77|248.57|246.86|244.66|0
1695905100000|2023-09-28 12:45:00|250.47|248.27|254.11|251.91|254.42|252.22|250.02|247.82|0
1695905400000|2023-09-28 12:50:00|254.41|252.21|252.59|250.39|256.71|254.51|252.28|250.08|0
1695905700000|2023-09-28 12:55:00|252.74|250.54|254.56|252.36|255.79|253.59|252.44|250.24|0
1695906000000|2023-09-28 13:00:00|254.72|252.52|251.98|249.78|255.02|252.82|251.22|249.02|0
1695906300000|2023-09-28 13:05:00|251.83|249.63|253.19|250.99|253.49|251.29|250.31|248.11|0
1695906600000|2023-09-28 13:10:00|253.04|250.84|253.8|251.6|254.71|252.51|252.89|250.69|0
1695906900000|2023-09-28 13:15:00|253.64|251.44|255.17|252.97|255.32|253.12|252.73|250.53|0
1695907200000|2023-09-28 13:20:00|255.02|252.82|255.47|253.27|255.93|253.73|254.1|251.9|0
1695907500000|2023-09-28 13:25:00|255.63|253.43|254.86|252.66|256.24|254.04|254.4|252.2|0
1695907800000|2023-09-28 13:30:00|254.55|252.35|250.3|248.1|257|254.8|250|247.8|0
1695908100000|2023-09-28 13:35:00|250.15|247.95|253.18|250.98|255.31|253.11|250.15|247.95|0
1695908400000|2023-09-28 13:40:00|253.03|250.83|256.69|254.49|258.23|256.03|251.96|249.76|0
1695908700000|2023-09-28 13:45:00|257.15|254.95|256.08|253.88|257.61|255.41|252.87|250.67|0
1695909000000|2023-09-28 13:50:00|255.77|253.57|248.64|246.44|255.77|253.57|248.49|246.29|0
1695909300000|2023-09-28 13:55:00|248.49|246.29|246.99|244.79|249.24|247.04|246.99|244.79|0
1695909600000|2023-09-28 14:00:00|247.14|244.94|244.3|242.1|247.44|245.24|243.85|241.65|0
1695909900000|2023-09-28 14:05:00|244.45|242.25|245.12|242.92|248.06|245.86|244.3|242.1|0
1695910200000|2023-09-28 14:10:00|245.72|243.52|244.84|242.64|246.31|244.11|244.23|242.03|0
1695910500000|2023-09-28 14:15:00|244.54|242.34|246.93|244.73|251.45|249.25|244.09|241.89|0
1695910800000|2023-09-28 14:20:00|246.78|244.58|248.13|245.93|249.03|246.83|244.69|242.49|0
1695911100000|2023-09-28 14:25:00|247.68|245.48|249.18|246.98|249.94|247.74|246.78|244.58|0
1695911400000|2023-09-28 14:30:00|249.03|246.83|253.13|250.93|255.12|252.92|249.03|246.83|0
1695911700000|2023-09-28 14:35:00|252.98|250.78|248.75|246.55|252.98|250.78|248.75|246.55|0
1695912000000|2023-09-28 14:40:00|249.05|246.85|245.16|242.96|251.01|248.81|245.01|242.81|0
1695912300000|2023-09-28 14:45:00|245.6|243.4|243.81|241.61|246.05|243.85|243.37|241.17|0
1695912600000|2023-09-28 14:50:00|243.96|241.76|242.86|240.66|246.63|244.43|242.11|239.91|0
1695912900000|2023-09-28 14:55:00|243.15|240.95|242.56|240.36|244.05|241.85|241.67|239.47|0
1695913200000|2023-09-28 15:00:00|242.71|240.51|244.04|241.84|244.19|241.99|242.11|239.91|0
1695913500000|2023-09-28 15:05:00|244.19|241.99|241.07|238.87|244.64|242.44|240.19|237.99|0
1695913800000|2023-09-28 15:10:00|240.92|238.72|241.96|239.76|243.89|241.69|240.78|238.58|0
1695914100000|2023-09-28 15:15:00|241.89|239.69|243.59|241.39|243.59|241.39|241.37|239.17|0
1695914400000|2023-09-28 15:20:00|243.44|241.24|238.27|236.07|243.74|241.54|238.27|236.07|0
1695914700000|2023-09-28 15:25:00|238.41|236.21|235.78|233.58|239|236.8|235.78|233.58|0
1695915000000|2023-09-28 15:30:00|235.93|233.73|233.59|231.39|235.93|233.73|232.57|230.37|0
1695915300000|2023-09-28 15:35:00|233.3|231.1|233.88|231.68|233.88|231.68|232.86|230.66|0
1695915600000|2023-09-28 15:40:00|234.03|231.83|230.11|227.91|234.03|231.83|230.11|227.91|0
1695915900000|2023-09-28 15:45:00|230.4|228.2|230.31|228.11|232.5|230.3|229.82|227.62|0
1695916200000|2023-09-28 15:50:00|230.17|227.97|228.87|226.67|230.46|228.26|228.73|226.53|0
1695916500000|2023-09-28 15:55:00|228.73|226.53|229.59|227.39|230.89|228.69|228.73|226.53|0
1695916800000|2023-09-28 16:00:00|229.44|227.24|230.74|228.54|231.61|229.41|229.16|226.96|0
1695917100000|2023-09-28 16:05:00|230.88|228.68|231.32|229.12|232.04|229.84|230.45|228.25|0
1695917400000|2023-09-28 16:10:00|231.46|229.26|230.74|228.54|232.18|229.98|230.59|228.39|0
1695917700000|2023-09-28 16:15:00|230.88|228.68|229.01|226.81|230.88|228.68|229.01|226.81|0
1695918000000|2023-09-28 16:20:00|228.86|226.66|229.72|227.52|230.16|227.96|228.57|226.37|0
1695918300000|2023-09-28 16:25:00|229.58|227.38|224.09|221.89|229.72|227.52|223.52|221.32|0
1695918600000|2023-09-28 16:30:00|223.95|221.75|226.24|224.04|227.24|225.04|223.52|221.32|0
1695918900000|2023-09-28 16:35:00|226.09|223.89|225.8|223.6|226.52|224.32|224.8|222.6|0
1695919200000|2023-09-28 16:40:00|225.66|223.46|224.66|222.46|225.66|223.46|224.09|221.89|0
1695919500000|2023-09-28 16:45:00|224.51|222.31|229.26|227.06|229.4|227.2|224.51|222.31|0
1695919800000|2023-09-28 16:50:00|229.4|227.2|232.46|230.26|232.46|230.26|228.1|225.9|0
1695920100000|2023-09-28 16:55:00|232.89|230.69|231.87|229.67|233.48|231.28|230.85|228.65|0
1695920400000|2023-09-28 17:00:00|231.58|229.38|233.47|231.27|233.47|231.27|230.13|227.93|0
1695920700000|2023-09-28 17:05:00|233.77|231.57|230.85|228.65|235.23|233.03|230.85|228.65|0
1695921000000|2023-09-28 17:10:00|231|228.8|231.28|229.08|232.45|230.25|230.13|227.93|0
1695921300000|2023-09-28 17:15:00|231.14|228.94|232.45|230.25|232.74|230.54|231.14|228.94|0
1695921600000|2023-09-28 17:20:00|232.59|230.39|230.27|228.07|232.74|230.54|229.83|227.63|0
1695921900000|2023-09-28 17:25:00|230.41|228.21|234.34|232.14|234.49|232.29|230.41|228.21|0
1695922200000|2023-09-28 17:30:00|234.78|232.58|237.87|235.67|237.87|235.67|234.2|232|0
1695922500000|2023-09-28 17:35:00|237.72|235.52|236.1|233.9|238.02|235.82|235.22|233.02|0
1695922800000|2023-09-28 17:40:00|235.81|233.61|238.46|236.26|238.91|236.71|235.81|233.61|0
1695923100000|2023-09-28 17:45:00|238.31|236.11|235.77|233.57|238.61|236.41|234.47|232.27|0
1695923400000|2023-09-28 17:50:00|235.63|233.43|236.8|234.6|237.39|235.19|234.89|232.69|0
1695923700000|2023-09-28 17:55:00|236.65|234.45|236.36|234.16|237.69|235.49|236.06|233.86|0
1695924000000|2023-09-28 18:00:00|236.21|234.01|237.54|235.34|237.68|235.48|236.06|233.86|0
1695924300000|2023-09-28 18:05:00|237.24|235.04|235.18|232.98|238.13|235.93|234.89|232.69|0
1695924600000|2023-09-28 18:10:00|235.03|232.83|232.98|230.78|236.5|234.3|232.84|230.64|0
1695924900000|2023-09-28 18:15:00|232.84|230.64|232.11|229.91|232.98|230.78|230.8|228.6|0
1695925200000|2023-09-28 18:20:00|231.96|229.76|233.27|231.07|233.27|231.07|231.38|229.18|0
1695925500000|2023-09-28 18:25:00|233.42|231.22|231.46|229.26|233.56|231.36|230.44|228.24|0
1695925800000|2023-09-28 18:30:00|231.32|229.12|235.41|233.21|235.41|233.21|231.32|229.12|0
1695926100000|2023-09-28 18:35:00|235.86|233.66|237.11|234.47|239.93|237.29|235.86|233.66|0
1695926400000|2023-09-28 18:40:00|237.25|234.61|235.78|233.14|237.99|235.35|234.01|231.37|0
1695926700000|2023-09-28 18:45:00|236.07|233.43|237.69|235.05|238.14|235.5|235.34|232.7|0
1695927000000|2023-09-28 18:50:00|237.55|234.91|237.69|235.05|238.73|236.09|236.07|233.43|0
1695927300000|2023-09-28 18:55:00|237.55|234.91|234.45|231.81|238.14|235.5|234.45|231.81|0
1695927600000|2023-09-28 19:00:00|234.3|231.66|233.28|230.64|235.33|232.69|233.13|230.49|0
1695927900000|2023-09-28 19:05:00|232.98|230.34|233.57|230.93|234.74|232.1|232.54|229.9|0
1695928200000|2023-09-28 19:10:00|233.13|230.49|230.79|228.15|233.42|230.78|230.79|228.15|0
1695928500000|2023-09-28 19:15:00|230.94|228.3|228.91|226.27|231.08|228.44|228.04|225.4|0
1695928800000|2023-09-28 19:20:00|228.76|226.12|227.75|225.11|229.2|226.56|227.75|225.11|0
1695929100000|2023-09-28 19:25:00|227.61|224.97|226.16|223.52|227.75|225.11|226.01|223.37|0
1695929400000|2023-09-28 19:30:00|226.3|223.66|229.91|227.27|229.91|227.27|225.87|223.23|0
1695929700000|2023-09-28 19:35:00|230.06|227.42|236.06|233.42|236.06|233.42|230.06|227.42|0
1695930000000|2023-09-28 19:40:00|236.36|233.72|234.44|231.8|236.36|233.72|233.71|231.07|0
1695930300000|2023-09-28 19:45:00|233.41|230.77|235.77|233.13|236.36|233.72|232.53|229.89|0
1695930600000|2023-09-28 19:50:00|235.32|232.68|235.22|232.58|236.84|234.2|233.41|230.77|0
1695930900000|2023-09-28 19:55:00|235.52|232.88|234.19|231.55|235.52|232.88|233.02|230.38|0
1695931200000|2023-09-28 20:00:00|235.22|232.58|235.66|233.02|235.81|233.17|234.05|231.41|0
1695931500000|2023-09-28 20:05:00|235.51|232.87|234.48|231.84|235.51|232.87|234.48|231.84|0
1695931800000|2023-09-28 20:10:00|234.63|231.99|233.9|231.26|234.78|232.14|233.6|230.96|0
1695932100000|2023-09-28 20:15:00|234.02|231.14|232.84|229.96|234.45|231.57|232.7|229.82|0
1695932400000|2023-09-28 20:20:00|232.99|230.11|232.75|230.35|233.28|230.79|232.46|230.06|0
1695932700000|2023-09-28 20:25:00|232.82|230.42|232.6|230.2|232.89|230.49|232.46|230.06|0
1695933000000|2023-09-28 20:30:00|232.68|230.28|232.6|230.2|233.04|230.64|232.6|230.2|0
1695933300000|2023-09-28 20:35:00|232.45|230.05|232.16|229.76|232.74|230.34|232.01|229.61|0
1695933600000|2023-09-28 20:40:00|232.23|229.83|231.87|229.47|232.3|229.9|231.72|229.32|0
1695933900000|2023-09-28 20:45:00|232.01|229.61|230.63|228.23|232.01|229.61|230.55|228.15|0
1695934200000|2023-09-28 20:50:00|230.7|228.3|230.84|228.44|231.21|228.81|230.55|228.15|0
1695934500000|2023-09-28 20:55:00|230.92|228.52|230.63|228.23|231.13|228.73|230.48|228.08|0
1695934800000|2023-09-28 21:00:00|230.64|228.24|230.64|228.24|230.71|228.31|230.58|228.18|0
1695935100000|2023-09-28 21:05:00|230.78|228.38|231.3|228.9|231.39|228.99|230.77|228.37|0
1695935400000|2023-09-28 21:10:00|231.39|228.99|231.76|229.36|231.95|229.55|231.39|228.99|0
1695935700000|2023-09-28 21:15:00|231.69|229.29|231.8|229.4|231.97|229.57|231.67|229.27|0
1695936000000|2023-09-28 21:20:00|231.76|229.36|231.67|229.27|231.97|229.57|231.67|229.27|0
1695936300000|2023-09-28 21:25:00|231.64|229.24|231.64|229.24|231.73|229.33|231.64|229.24|0
1695936600000|2023-09-28 21:30:00|231.79|229.39|231.97|229.57|231.99|229.59|231.79|229.39|0
1695936900000|2023-09-28 21:35:00|231.94|229.54|231.73|229.33|231.94|229.54|231.73|229.33|0
1695937200000|2023-09-28 21:40:00|231.7|229.3|231.7|229.3|231.73|229.33|231.66|229.26|0
1695937500000|2023-09-28 21:45:00|231.72|229.32|231.7|229.3|231.76|229.36|231.66|229.26|0
1695937800000|2023-09-28 21:50:00|231.68|229.28|231.57|229.17|231.68|229.28|231.55|229.15|0
1695938100000|2023-09-28 21:55:00|231.4|229|231.4|229|231.4|229|231.21|228.81|0
1695938400000|2023-09-28 22:00:00|230.9|228.5|228.93|226.53|230.9|228.5|228.93|226.53|0
1695938700000|2023-09-28 22:05:00|229.07|226.67|228.49|226.09|229.22|226.82|228.49|226.09|0
1695939000000|2023-09-28 22:10:00|228.2|225.8|228.2|225.8|228.49|226.09|228.06|225.66|0
1695939300000|2023-09-28 22:15:00|228.35|225.95|228.92|226.52|229.22|226.82|228.28|225.88|0
1695939600000|2023-09-28 22:20:00|229.07|226.67|229.07|226.67|229.36|226.96|228.63|226.23|0
1695939900000|2023-09-28 22:25:00|228.92|226.52|229.36|226.96|229.36|226.96|228.92|226.52|0
1695940200000|2023-09-28 22:30:00|229.29|226.89|229.79|227.39|229.79|227.39|229.21|226.81|0
1695940500000|2023-09-28 22:35:00|229.65|227.25|229.35|226.95|229.79|227.39|229.21|226.81|0
1695940800000|2023-09-28 22:40:00|229.5|227.1|229.64|227.24|229.79|227.39|229.35|226.95|0
1695941100000|2023-09-28 22:45:00|229.79|227.39|229.64|227.24|229.93|227.53|229.64|227.24|0
1695941400000|2023-09-28 22:50:00|229.79|227.39|229.78|227.38|229.79|227.39|229.49|227.09|0
1695941700000|2023-09-28 22:55:00|229.64|227.24|229.78|227.38|229.93|227.53|229.49|227.09|0
1695942000000|2023-09-28 23:00:00|229.64|227.24|230.36|227.96|230.51|228.11|229.64|227.24|0
1695942300000|2023-09-28 23:05:00|230.51|228.11|230.51|228.11|230.8|228.4|230.36|227.96|0
1695942600000|2023-09-28 23:10:00|230.36|227.96|230.36|227.96|230.51|228.11|230.21|227.81|0
1695942900000|2023-09-28 23:15:00|230.29|227.89|230.79|228.39|230.94|228.54|230.29|227.89|0
1695943200000|2023-09-28 23:20:00|230.65|228.25|230.94|228.54|231.08|228.68|230.65|228.25|0
1695943500000|2023-09-28 23:25:00|231.08|228.68|231.08|228.68|231.23|228.83|230.79|228.39|0
1695943800000|2023-09-28 23:30:00|230.94|228.54|231.23|228.83|231.23|228.83|230.94|228.54|0
1695944100000|2023-09-28 23:35:00|231.37|228.97|231.52|229.12|231.52|229.12|231.37|228.97|0
1695944400000|2023-09-28 23:40:00|231.37|228.97|231.66|229.26|231.81|229.41|231.37|228.97|0
1695944700000|2023-09-28 23:45:00|231.51|229.11|231.66|229.26|231.81|229.41|231.51|229.11|0
1695945000000|2023-09-28 23:50:00|231.51|229.11|232.24|229.84|232.24|229.84|231.51|229.11|0
1695945300000|2023-09-28 23:55:00|232.39|229.99|232.24|229.84|232.53|230.13|232.09|229.69|0
1695945600000|2023-09-29 00:00:00|232.39|229.99|233.56|231.16|233.56|231.16|232.09|229.69|0
1695945900000|2023-09-29 00:05:00|233.41|231.01|233.85|231.45|234.14|231.74|233.12|230.72|0
1695946200000|2023-09-29 00:10:00|233.7|231.3|233.41|231.01|233.7|231.3|233.11|230.71|0
1695946500000|2023-09-29 00:15:00|233.55|231.15|234.29|231.89|234.73|232.33|233.41|231.01|0
1695946800000|2023-09-29 00:20:00|234.43|232.03|234.87|232.47|234.87|232.47|234.14|231.74|0
1695947100000|2023-09-29 00:25:00|235.17|232.77|234.87|232.47|235.31|232.91|234.73|232.33|0
1695947400000|2023-09-29 00:30:00|234.77|232.57|235.51|233.31|235.8|233.6|234.62|232.42|0
1695947700000|2023-09-29 00:35:00|235.66|233.46|235.8|233.6|235.95|233.75|235.06|232.86|0
1695948000000|2023-09-29 00:40:00|235.65|233.45|236.39|234.19|236.54|234.34|235.51|233.31|0
1695948300000|2023-09-29 00:45:00|236.47|234.27|236.69|234.49|236.69|234.49|236.39|234.19|0
1695948600000|2023-09-29 00:50:00|236.83|234.63|237.57|235.37|237.72|235.52|236.68|234.48|0
1695948900000|2023-09-29 00:55:00|237.65|235.45|238.02|235.82|238.1|235.9|237.57|235.37|0
1695949200000|2023-09-29 01:00:00|237.87|235.67|237.87|235.67|238.31|236.11|237.72|235.52|0
1695949500000|2023-09-29 01:05:00|238.02|235.82|237.87|235.67|238.16|235.96|237.72|235.52|0
1695949800000|2023-09-29 01:10:00|237.72|235.52|238.76|236.56|239.06|236.86|237.72|235.52|0
1695950100000|2023-09-29 01:15:00|238.61|236.41|238.01|235.81|238.76|236.56|237.86|235.66|0
1695950400000|2023-09-29 01:20:00|237.86|235.66|238.75|236.55|239.05|236.85|237.86|235.66|0
1695950700000|2023-09-29 01:25:00|238.6|236.4|239.05|236.85|239.05|236.85|238.6|236.4|0
1695951000000|2023-09-29 01:30:00|239.2|237|238.15|235.95|239.2|237|237.86|235.66|0
1695951300000|2023-09-29 01:35:00|238.3|236.1|238|235.8|238.45|236.25|237.71|235.51|0
1695951600000|2023-09-29 01:40:00|237.86|235.66|237.85|235.65|238.15|235.95|236.52|234.32|0
1695951900000|2023-09-29 01:45:00|237.71|235.51|236.96|234.76|238|235.8|236.96|234.76|0
1695952200000|2023-09-29 01:50:00|236.81|234.61|237.11|234.91|237.55|235.35|236.81|234.61|0
1695952500000|2023-09-29 01:55:00|237.26|235.06|236.96|234.76|237.26|235.06|236.66|234.46|0
1695952800000|2023-09-29 02:00:00|236.81|234.61|235.92|233.72|236.96|234.76|235.92|233.72|0
1695953100000|2023-09-29 02:05:00|235.77|233.57|236.21|234.01|236.22|234.02|235.77|233.57|0
1695953400000|2023-09-29 02:10:00|236.07|233.87|236.21|234.01|236.21|234.01|235.92|233.72|0
1695953700000|2023-09-29 02:15:00|236.07|233.87|235.03|232.83|236.21|234.01|235.03|232.83|0
1695954000000|2023-09-29 02:20:00|235.18|232.98|234.73|232.53|235.18|232.98|234.59|232.39|0
1695954300000|2023-09-29 02:25:00|234.59|232.39|234.58|232.38|234.73|232.53|234.29|232.09|0
1695954600000|2023-09-29 02:30:00|234.73|232.53|234.14|231.94|234.88|232.68|234.14|231.94|0
1695954900000|2023-09-29 02:35:00|234.29|232.09|233.41|231.21|234.29|232.09|233.11|230.91|0
1695955200000|2023-09-29 02:40:00|233.4|231.2|232.82|230.62|233.4|231.2|232.52|230.32|0
1695955500000|2023-09-29 02:45:00|232.96|230.76|232.38|230.18|232.96|230.76|232.38|230.18|0
1695955800000|2023-09-29 02:50:00|232.52|230.32|232.37|230.17|232.67|230.47|232.23|230.03|0
1695956100000|2023-09-29 02:55:00|232.52|230.32|232.67|230.47|232.81|230.61|232.23|230.03|0
1695956400000|2023-09-29 03:00:00|232.52|230.32|232.52|230.32|232.66|230.46|232.37|230.17|0
1695956700000|2023-09-29 03:05:00|232.66|230.46|232.08|229.88|232.66|230.46|231.64|229.44|0
1695957000000|2023-09-29 03:10:00|232.22|230.02|232.22|230.02|232.51|230.31|231.93|229.73|0
1695957300000|2023-09-29 03:15:00|232.3|230.1|232.07|229.87|232.37|230.17|231.93|229.73|0
1695957600000|2023-09-29 03:20:00|232.22|230.02|231.78|229.58|232.22|230.02|231.63|229.43|0
1695957900000|2023-09-29 03:25:00|231.92|229.72|231.92|229.72|232.07|229.87|231.78|229.58|0
1695958200000|2023-09-29 03:30:00|231.85|229.65|231.34|229.14|231.92|229.72|231.34|229.14|0
1695958500000|2023-09-29 03:35:00|231.04|228.84|230.75|228.55|231.19|228.99|230.61|228.41|0
1695958800000|2023-09-29 03:40:00|230.9|228.7|231.12|228.92|231.19|228.99|230.61|228.41|0
1695959100000|2023-09-29 03:45:00|231.04|228.84|231.19|228.99|231.48|229.28|230.75|228.55|0
1695959400000|2023-09-29 03:50:00|231.33|229.13|231.33|229.13|231.48|229.28|231.19|228.99|0
1695959700000|2023-09-29 03:55:00|231.18|228.98|231.04|228.84|231.33|229.13|230.89|228.69|0
1695960000000|2023-09-29 04:00:00|231.18|228.98|231.18|228.98|231.47|229.27|230.6|228.4|0
1695960300000|2023-09-29 04:05:00|231.33|229.13|231.03|228.83|231.33|229.13|230.96|228.76|0
1695960600000|2023-09-29 04:10:00|231.18|228.98|231.03|228.83|231.32|229.12|231.03|228.83|0
1695960900000|2023-09-29 04:15:00|231.18|228.98|231.32|229.12|231.32|229.12|231.11|228.91|0
1695961200000|2023-09-29 04:20:00|231.18|228.98|231.32|229.12|231.54|229.34|231.17|228.97|0
1695961500000|2023-09-29 04:25:00|231.17|228.97|231.61|229.41|231.61|229.41|231.17|228.97|0
1695961800000|2023-09-29 04:30:00|231.69|229.49|231.32|229.12|231.76|229.56|231.32|229.12|0
1695962100000|2023-09-29 04:35:00|231.46|229.26|231.32|229.12|231.46|229.26|231.02|228.82|0
1695962400000|2023-09-29 04:40:00|231.31|229.11|231.46|229.26|231.54|229.34|231.17|228.97|0
1695962700000|2023-09-29 04:45:00|231.61|229.41|232.63|230.43|233.07|230.87|231.61|229.41|0
1695963000000|2023-09-29 04:50:00|232.77|230.57|232.92|230.72|232.92|230.72|232.48|230.28|0
1695963300000|2023-09-29 04:55:00|233.07|230.87|233.36|231.16|233.5|231.3|232.92|230.72|0
1695963600000|2023-09-29 05:00:00|233.21|231.01|232.77|230.57|233.36|231.16|232.77|230.57|0
1695963900000|2023-09-29 05:05:00|232.92|230.72|232.91|230.71|232.92|230.72|232.18|229.98|0
1695964200000|2023-09-29 05:10:00|232.77|230.57|232.57|230.37|232.91|230.71|232.13|229.93|0
1695964500000|2023-09-29 05:15:00|232.42|230.22|232.71|230.51|233.23|231.03|232.42|230.22|0
1695964800000|2023-09-29 05:20:00|232.57|230.37|233.44|231.24|233.52|231.32|232.57|230.37|0
1695965100000|2023-09-29 05:25:00|233.59|231.39|235.2|233|235.2|233|233.44|231.24|0
1695965400000|2023-09-29 05:30:00|235.35|233.15|234.76|232.56|235.35|233.15|234.47|232.27|0
1695965700000|2023-09-29 05:35:00|234.91|232.71|234.76|232.56|235.05|232.85|234.47|232.27|0
1695966000000|2023-09-29 05:40:00|234.91|232.71|234.46|232.26|235.05|232.85|233.73|231.53|0
1695966300000|2023-09-29 05:45:00|234.32|232.12|231.83|229.63|234.32|232.12|231.83|229.63|0
1695966600000|2023-09-29 05:50:00|232.12|229.92|230.8|228.6|232.12|229.92|230.51|228.31|0
1695966900000|2023-09-29 05:55:00|230.95|228.75|232.41|230.21|232.7|230.5|230.95|228.75|0
1695967200000|2023-09-29 06:00:00|232.7|230.5|231.09|228.89|232.7|230.5|230.66|228.46|0
1695967500000|2023-09-29 06:05:00|231.02|228.82|230.36|228.16|231.02|228.82|229.64|227.44|0
1695967800000|2023-09-29 06:10:00|230.51|228.31|230.22|228.02|230.65|228.45|229.49|227.29|0
1695968100000|2023-09-29 06:15:00|230.07|227.87|229.2|227|230.07|227.87|229.2|227|0
1695968400000|2023-09-29 06:20:00|229.34|227.14|229.2|227|229.49|227.29|228.47|226.27|0
1695968700000|2023-09-29 06:25:00|229.34|227.14|229.2|227|229.49|227.29|228.33|226.13|0
1695969000000|2023-09-29 06:30:00|229.05|226.85|229.77|227.57|230.06|227.86|228.91|226.71|0
1695969300000|2023-09-29 06:35:00|229.63|227.43|228.76|226.56|229.92|227.72|228.76|226.56|0
1695969600000|2023-09-29 06:40:00|228.9|226.7|228.32|226.12|229.05|226.85|228.03|225.83|0
1695969900000|2023-09-29 06:45:00|228.25|226.05|227.5|225.3|229.18|226.98|227.43|225.23|0
1695970200000|2023-09-29 06:50:00|227.43|225.23|227.21|225.01|227.72|225.52|227.14|224.94|0
1695970500000|2023-09-29 06:55:00|227.14|224.94|227.14|224.94|227.28|225.08|226.27|224.07|0
1695970800000|2023-09-29 07:00:00|226.85|224.65|226.5|224.3|228|225.8|226.36|224.16|0
1695971100000|2023-09-29 07:05:00|226.64|224.44|227.08|224.88|227.22|225.02|225.63|223.43|0
1695971400000|2023-09-29 07:10:00|226.93|224.73|226.06|223.86|227.51|225.31|226.06|223.86|0
1695971700000|2023-09-29 07:15:00|226.21|224.01|225.34|223.14|226.5|224.3|225.2|223|0
1695972000000|2023-09-29 07:20:00|225.2|223|223.18|220.98|225.2|223|223.04|220.84|0
1695972300000|2023-09-29 07:25:00|223.12|220.92|223.33|221.13|223.4|221.2|223.04|220.84|0
1695972600000|2023-09-29 07:30:00|223.47|221.27|222.32|220.12|223.61|221.41|222.32|220.12|0
1695972900000|2023-09-29 07:35:00|222.47|220.27|221.19|218.99|222.61|220.41|220.48|218.28|0
1695973200000|2023-09-29 07:40:00|221.33|219.13|222.47|220.27|222.62|220.42|220.48|218.28|0
1695973500000|2023-09-29 07:45:00|222.62|220.42|221.9|219.7|222.98|220.78|221.76|219.56|0
1695973800000|2023-09-29 07:50:00|221.76|219.56|222.33|220.13|223.33|221.13|221.76|219.56|0
1695974100000|2023-09-29 07:55:00|222.47|220.27|221.61|219.41|222.61|220.41|221.61|219.41|0
1695974400000|2023-09-29 08:00:00|221.75|219.55|221.75|219.55|222.18|219.98|221.47|219.27|0
1695974700000|2023-09-29 08:05:00|221.61|219.41|221.04|218.84|222.32|220.12|219.76|217.56|0
1695975000000|2023-09-29 08:10:00|220.89|218.69|221.18|218.98|221.75|219.55|220.75|218.55|0
1695975300000|2023-09-29 08:15:00|221.03|218.83|221.32|219.12|221.89|219.69|220.89|218.69|0
1695975600000|2023-09-29 08:20:00|221.03|218.83|220.18|217.98|221.6|219.4|219.89|217.69|0
1695975900000|2023-09-29 08:25:00|220.03|217.83|219.89|217.69|220.46|218.26|219.75|217.55|0
1695976200000|2023-09-29 08:30:00|219.75|217.55|220.17|217.97|220.17|217.97|219.6|217.4|0
1695976500000|2023-09-29 08:35:00|220.03|217.83|220.03|217.83|220.88|218.68|219.6|217.4|0
1695976800000|2023-09-29 08:40:00|219.89|217.69|220.03|217.83|220.17|217.97|219.32|217.12|0
1695977100000|2023-09-29 08:45:00|219.88|217.68|220.17|217.97|220.45|218.25|219.6|217.4|0
1695977400000|2023-09-29 08:50:00|220.31|218.11|221.16|218.96|221.59|219.39|220.31|218.11|0
1695977700000|2023-09-29 08:55:00|221.31|219.11|222.59|220.39|222.59|220.39|220.88|218.68|0
1695978000000|2023-09-29 09:00:00|222.16|219.96|222.02|219.82|222.74|220.54|221.87|219.67|0
1695978300000|2023-09-29 09:05:00|221.87|219.67|220.3|218.1|222.02|219.82|220.16|217.96|0
1695978600000|2023-09-29 09:10:00|220.73|218.53|220.3|218.1|220.73|218.53|220.02|217.82|0
1695978900000|2023-09-29 09:15:00|220.16|217.96|219.87|217.67|220.3|218.1|219.66|217.46|0
1695979200000|2023-09-29 09:20:00|220.01|217.81|220.44|218.24|220.87|218.67|219.87|217.67|0
1695979500000|2023-09-29 09:25:00|220.51|218.31|220.44|218.24|220.58|218.38|219.87|217.67|0
1695979800000|2023-09-29 09:30:00|220.58|218.38|221.29|219.09|221.58|219.38|220.58|218.38|0
1695980100000|2023-09-29 09:35:00|221.22|219.02|220.72|218.52|221.22|219.02|220.29|218.09|0
1695980400000|2023-09-29 09:40:00|220.86|218.66|221.15|218.95|221.29|219.09|220.72|218.52|0
1695980700000|2023-09-29 09:45:00|221.22|219.02|220.86|218.66|221.22|219.02|220.43|218.23|0
1695981000000|2023-09-29 09:50:00|220.72|218.52|219.58|217.38|220.72|218.52|219.43|217.23|0
1695981300000|2023-09-29 09:55:00|219.43|217.23|219.72|217.52|220.43|218.23|219.43|217.23|0
1695981600000|2023-09-29 10:00:00|220|217.8|220.85|218.65|220.85|218.65|219.57|217.37|0
1695981900000|2023-09-29 10:05:00|221|218.8|220.85|218.65|221.42|219.22|220.71|218.51|0
1695982200000|2023-09-29 10:10:00|221|218.8|219.29|217.09|221|218.8|219.29|217.09|0
1695982500000|2023-09-29 10:15:00|218.58|216.38|219.14|216.94|219.28|217.08|217.87|215.67|0
1695982800000|2023-09-29 10:20:00|219|216.8|218.43|216.23|219.07|216.87|218.29|216.09|0
1695983100000|2023-09-29 10:25:00|218.57|216.37|218.85|216.65|219.28|217.08|218.01|215.81|0
1695983400000|2023-09-29 10:30:00|218.79|216.59|219.99|217.79|220.13|217.93|218.43|216.23|0
1695983700000|2023-09-29 10:35:00|220.13|217.93|220.13|217.93|220.42|218.22|219.56|217.36|0
1695984000000|2023-09-29 10:40:00|219.99|217.79|219.13|216.93|220.13|217.93|218.99|216.79|0
1695984300000|2023-09-29 10:45:00|218.99|216.79|218.85|216.65|219.28|217.08|218.42|216.22|0
1695984600000|2023-09-29 10:50:00|218.71|216.51|218.85|216.65|219.27|217.07|218.28|216.08|0
1695984900000|2023-09-29 10:55:00|218.7|216.5|219.84|217.64|220.12|217.92|218.42|216.22|0
1695985200000|2023-09-29 11:00:00|219.98|217.78|218.56|216.36|220.12|217.92|218.56|216.36|0
1695985500000|2023-09-29 11:05:00|218.7|216.5|218.56|216.36|218.98|216.78|218.28|216.08|0
1695985800000|2023-09-29 11:10:00|218.42|216.22|220.12|217.92|220.26|218.06|218.42|216.22|0
1695986100000|2023-09-29 11:15:00|219.83|217.63|219.97|217.77|220.4|218.2|219.83|217.63|0
1695986400000|2023-09-29 11:20:00|219.83|217.63|219.4|217.2|220.12|217.92|219.12|216.92|0
1695986700000|2023-09-29 11:25:00|219.55|217.35|220.97|218.77|221.25|219.05|219.55|217.35|0
1695987000000|2023-09-29 11:30:00|221.11|218.91|222.4|220.2|222.4|220.2|220.97|218.77|0
1695987300000|2023-09-29 11:35:00|222.68|220.48|223.49|221.29|224.36|222.16|222.54|220.34|0
1695987600000|2023-09-29 11:40:00|223.78|221.58|223.28|221.08|223.92|221.72|221.92|219.72|0
1695987900000|2023-09-29 11:45:00|223.2|221|221.92|219.72|223.49|221.29|221.77|219.57|0
1695988200000|2023-09-29 11:50:00|222.06|219.86|223.63|221.43|223.78|221.58|221.92|219.72|0
1695988500000|2023-09-29 11:55:00|223.49|221.29|223.92|221.72|224.35|222.15|223.49|221.29|0
1695988800000|2023-09-29 12:00:00|224.2|222|222.2|220|225.07|222.87|222.05|219.85|0
1695989100000|2023-09-29 12:05:00|222.34|220.14|221.34|219.14|222.48|220.28|221.05|218.85|0
1695989400000|2023-09-29 12:10:00|221.2|219|219.33|217.13|221.34|219.14|219.19|216.99|0
1695989700000|2023-09-29 12:15:00|219.19|216.99|218.6|216.4|219.75|217.55|218.45|216.25|0
1695990000000|2023-09-29 12:20:00|218.74|216.54|218.59|216.39|219.45|217.25|217.46|215.26|0
1695990300000|2023-09-29 12:25:00|218.45|216.25|218.38|216.18|218.88|216.68|217.6|215.4|0
1695990600000|2023-09-29 12:30:00|218.52|216.32|216.89|214.69|219.66|217.46|214.08|211.88|0
1695990900000|2023-09-29 12:35:00|217.17|214.97|213.11|210.91|217.74|215.54|212.97|210.77|0
1695991200000|2023-09-29 12:40:00|213.25|211.05|212.41|210.21|213.67|211.47|212.13|209.93|0
1695991500000|2023-09-29 12:45:00|212.69|210.49|213.25|211.05|214.09|211.89|212.69|210.49|0
1695991800000|2023-09-29 12:50:00|213.39|211.19|213.66|211.46|214.65|212.45|213.38|211.18|0
1695992100000|2023-09-29 12:55:00|213.81|211.61|213.1|210.9|214.65|212.45|212.12|209.92|0
1695992400000|2023-09-29 13:00:00|212.96|210.76|213.66|211.46|213.8|211.6|212.26|210.06|0
1695992700000|2023-09-29 13:05:00|213.8|211.6|213.8|211.6|215.21|213.01|213.66|211.46|0
1695993000000|2023-09-29 13:10:00|213.94|211.74|212.82|210.62|213.94|211.74|212.82|210.62|0
1695993300000|2023-09-29 13:15:00|212.96|210.76|213.8|211.6|213.8|211.6|212.82|210.62|0
1695993600000|2023-09-29 13:20:00|213.66|211.46|212.81|210.61|214.5|212.3|212.81|210.61|0
1695993900000|2023-09-29 13:25:00|212.95|210.75|212.11|209.91|213.37|211.17|211.55|209.35|0
1695994200000|2023-09-29 13:30:00|211.97|209.77|215.79|213.59|216.78|214.58|211.28|209.08|0
1695994500000|2023-09-29 13:35:00|215.65|213.45|214.87|212.67|216.7|214.5|214.17|211.97|0
1695994800000|2023-09-29 13:40:00|214.73|212.53|216.84|214.64|217.69|215.49|214.73|212.53|0
1695995100000|2023-09-29 13:45:00|216.7|214.5|217.12|214.92|218.69|216.49|215.43|213.23|0
1695995400000|2023-09-29 13:50:00|217.41|215.21|214.98|212.78|217.83|215.63|214.84|212.64|0
1695995700000|2023-09-29 13:55:00|215.12|212.92|213.64|211.44|215.54|213.34|212.73|210.53|0
1695996000000|2023-09-29 14:00:00|213.71|211.51|213.07|210.87|213.94|211.74|211.75|209.55|0
1695996300000|2023-09-29 14:05:00|212.78|210.58|214.3|212.1|215.29|213.09|212.47|210.27|0
1695996600000|2023-09-29 14:10:00|214.02|211.82|215.43|213.23|216.57|214.37|213.46|211.26|0
1695996900000|2023-09-29 14:15:00|215.57|213.37|216.42|214.22|217.28|215.08|214.72|212.52|0
1695997200000|2023-09-29 14:20:00|216.28|214.08|220.42|218.22|220.42|218.22|215.43|213.23|0
1695997500000|2023-09-29 14:25:00|220.28|218.08|218.84|216.64|220.57|218.37|217.27|215.07|0
1695997800000|2023-09-29 14:30:00|218.99|216.79|217.66|215.46|219.13|216.93|216.13|213.93|0
1695998100000|2023-09-29 14:35:00|217.09|214.89|217.8|215.6|218.65|216.45|216.66|214.46|0
1695998400000|2023-09-29 14:40:00|217.66|215.46|217.37|215.17|219.08|216.88|217.09|214.89|0
1695998700000|2023-09-29 14:45:00|217.23|215.03|215.67|213.47|217.51|215.31|215.24|213.04|0
1695999000000|2023-09-29 14:50:00|215.38|213.18|214.54|212.34|217.65|215.45|214.26|212.06|0
1695999300000|2023-09-29 14:55:00|214.96|212.76|218.5|216.3|218.93|216.73|214.96|212.76|0
1695999600000|2023-09-29 15:00:00|218.22|216.02|220.65|218.45|220.79|218.59|217.51|215.31|0
1695999900000|2023-09-29 15:05:00|220.79|218.59|220.21|218.01|221.94|219.74|219.21|217.01|0
1696000200000|2023-09-29 15:10:00|220.07|217.87|219.78|217.58|220.07|217.87|218.36|216.16|0
1696000500000|2023-09-29 15:15:00|219.64|217.44|218.86|216.66|220.5|218.3|218.58|216.38|0
1696000800000|2023-09-29 15:20:00|219.01|216.81|214.61|212.41|219.01|216.81|213.91|211.71|0
1696001100000|2023-09-29 15:25:00|214.47|212.27|221.58|219.38|221.72|219.52|214.47|212.27|0
1696001400000|2023-09-29 15:30:00|222.16|219.96|223.89|221.69|224.03|221.83|220.57|218.37|0
1696001700000|2023-09-29 15:35:00|223.6|221.4|225.48|223.28|226.79|224.59|222.73|220.53|0
1696002000000|2023-09-29 15:40:00|225.63|223.43|225.77|223.57|226.79|224.59|223.45|221.25|0
1696002300000|2023-09-29 15:45:00|225.48|223.28|226.79|224.59|227.37|225.17|225.04|222.84|0
1696002600000|2023-09-29 15:50:00|226.93|224.73|227.52|225.32|229.57|227.37|225.62|223.42|0
1696002900000|2023-09-29 15:55:00|227.81|225.61|226.95|224.75|228.1|225.9|224.62|222.42|0
1696003200000|2023-09-29 16:00:00|226.8|224.6|226.65|224.45|228.55|226.35|226.51|224.31|0
1696003500000|2023-09-29 16:05:00|226.51|224.31|225.35|223.15|227.38|225.18|224.48|222.28|0
1696003800000|2023-09-29 16:10:00|225.49|223.29|228.98|226.78|229.72|227.52|224.33|222.13|0
1696004100000|2023-09-29 16:15:00|229.42|227.22|226.36|224.16|230.16|227.96|226.07|223.87|0
1696004400000|2023-09-29 16:20:00|226.5|224.3|225.78|223.58|226.5|224.3|223.9|221.7|0
1696004700000|2023-09-29 16:25:00|225.92|223.72|225.77|223.57|226.21|224.01|224.33|222.13|0
1696005000000|2023-09-29 16:30:00|225.92|223.72|226.06|223.86|227.66|225.46|224.76|222.56|0
1696005300000|2023-09-29 16:35:00|226.35|224.15|227.22|225.02|227.66|225.46|225.05|222.85|0
1696005600000|2023-09-29 16:40:00|227.37|225.17|228.68|226.48|228.83|226.63|225.48|223.28|0
1696005900000|2023-09-29 16:45:00|228.54|226.34|231.17|228.97|232.06|229.86|226.35|224.15|0
1696006200000|2023-09-29 16:50:00|231.03|228.83|234.72|232.52|234.72|232.52|230.59|228.39|0
1696006500000|2023-09-29 16:55:00|234.43|232.23|234.11|231.91|235.14|232.94|231.5|229.3|0
1696006800000|2023-09-29 17:00:00|233.96|231.76|238.27|236.07|239.47|237.27|233.96|231.76|0
1696007100000|2023-09-29 17:05:00|238.12|235.92|241.57|239.37|242.78|240.58|238.12|235.92|0
1696007400000|2023-09-29 17:10:00|241.42|239.22|242.77|240.57|243.38|241.18|240.51|238.31|0
1696007700000|2023-09-29 17:15:00|242.47|240.27|242.62|240.42|244.29|242.09|241.72|239.52|0
1696008000000|2023-09-29 17:20:00|242.77|240.57|241.56|239.36|242.92|240.72|240.51|238.31|0
1696008300000|2023-09-29 17:25:00|241.26|239.06|238.26|236.06|241.26|239.06|237.96|235.76|0
1696008600000|2023-09-29 17:30:00|238.41|236.21|239.9|237.7|240.21|238.01|237.36|235.16|0
1696008900000|2023-09-29 17:35:00|239.75|237.55|239.3|237.1|240.5|238.3|238.26|236.06|0
1696009200000|2023-09-29 17:40:00|239.15|236.95|238.4|236.2|240.2|238|237.36|235.16|0
1696009500000|2023-09-29 17:45:00|238.7|236.5|242.16|239.96|242.84|240.64|237.81|235.61|0
1696009800000|2023-09-29 17:50:00|242.01|239.81|242.91|240.71|243.97|241.77|240.65|238.45|0
1696010100000|2023-09-29 17:55:00|243.06|240.86|246.25|244.05|246.25|244.05|241.4|239.2|0
1696010400000|2023-09-29 18:00:00|245.95|243.75|243.97|241.77|247.32|245.12|243.82|241.62|0
1696010700000|2023-09-29 18:05:00|243.82|241.62|245.49|243.29|245.64|243.44|243.06|240.86|0
1696011000000|2023-09-29 18:10:00|245.33|243.13|244.57|242.37|245.79|243.59|243.36|241.16|0
1696011300000|2023-09-29 18:15:00|244.42|242.22|245.48|243.28|246.25|244.05|243.51|241.31|0
1696011600000|2023-09-29 18:20:00|245.79|243.59|242.45|240.25|245.79|243.59|242.15|239.95|0
1696011900000|2023-09-29 18:25:00|242.3|240.1|245.78|243.58|246.09|243.89|240.64|238.44|0
1696012200000|2023-09-29 18:30:00|245.94|243.74|245.17|242.97|247.62|245.42|244.41|242.21|0
1696012500000|2023-09-29 18:35:00|245.48|243.28|245.33|243.13|246.7|244.5|243.21|241.01|0
1696012800000|2023-09-29 18:40:00|245.48|243.28|240.65|238.45|245.48|243.28|240.05|237.85|0
1696013100000|2023-09-29 18:45:00|240.95|238.75|242.45|240.25|242.6|240.4|240.35|238.15|0
1696013400000|2023-09-29 18:50:00|242.75|240.55|240.94|238.74|243.36|241.16|240.94|238.74|0
1696013700000|2023-09-29 18:55:00|241.09|238.89|234.98|232.78|241.09|238.89|234.84|232.64|0
1696014000000|2023-09-29 19:00:00|234.39|232.19|238.85|236.65|240.04|237.84|233.07|230.87|0
1696014300000|2023-09-29 19:05:00|238.55|236.35|238.69|236.49|238.84|236.64|235.87|233.67|0
1696014600000|2023-09-29 19:10:00|238.55|236.35|237.05|234.85|239.59|237.39|234.09|231.89|0
1696014900000|2023-09-29 19:15:00|236.76|234.56|236.16|233.96|237.65|235.45|234.68|232.48|0
1696015200000|2023-09-29 19:20:00|236.31|234.11|238.39|236.19|238.54|236.34|236.16|233.96|0
1696015500000|2023-09-29 19:25:00|238.09|235.89|238.09|235.89|241.23|239.03|237.35|235.15|0
1696015800000|2023-09-29 19:30:00|238.24|236.04|241.53|239.33|241.53|239.33|237.64|235.44|0
1696016100000|2023-09-29 19:35:00|241.23|239.03|239.72|237.52|242.28|240.08|238.98|236.78|0
1696016400000|2023-09-29 19:40:00|240.17|237.97|242.41|240.21|243.02|240.82|239.42|237.22|0
1696016700000|2023-09-29 19:45:00|242.26|240.06|237.34|235.14|242.41|240.21|237.34|235.14|0
1696017000000|2023-09-29 19:50:00|236.01|233.81|237.04|234.84|238.68|236.48|231.46|229.26|0
1696017300000|2023-09-29 19:55:00|237.64|235.44|239.72|237.52|244.07|241.87|237.64|235.44|0
1696017600000|2023-09-29 20:00:00|240.01|237.81|239.71|237.51|242.71|240.51|239.42|237.22|0
1696017900000|2023-09-29 20:05:00|239.86|237.66|238.67|236.47|239.86|237.66|238.22|236.02|0
1696018200000|2023-09-29 20:10:00|238.52|236.32|238.22|236.02|239.12|236.92|238.22|236.02|0
1696206600000|2023-10-02 00:30:00|224.65|222.45|224.94|222.74|225.08|222.88|224.22|222.02|0
1696206900000|2023-10-02 00:35:00|225.08|222.88|225.51|223.31|225.65|223.45|224.79|222.59|0
1696207200000|2023-10-02 00:40:00|225.37|223.17|226.95|224.75|228.26|226.06|225.37|223.17|0
1696207500000|2023-10-02 00:45:00|226.81|224.61|226.81|224.61|226.95|224.75|226.09|223.89|0
1696207800000|2023-10-02 00:50:00|226.95|224.75|226.08|223.88|227.1|224.9|226.08|223.88|0
1696208100000|2023-10-02 00:55:00|226.23|224.03|226.37|224.17|226.51|224.31|225.65|223.45|0
1696208400000|2023-10-02 01:00:00|226.23|224.03|225.07|222.87|226.51|224.31|225.07|222.87|0
1696208700000|2023-10-02 01:05:00|225.21|223.01|224.92|222.72|225.79|223.59|224.92|222.72|0
1696209000000|2023-10-02 01:10:00|224.78|222.58|224.92|222.72|225.35|223.15|224.49|222.29|0
1696209300000|2023-10-02 01:15:00|225.07|222.87|225.06|222.86|225.5|223.3|224.49|222.29|0
1696209600000|2023-10-02 01:20:00|225.21|223.01|224.77|222.57|225.5|223.3|224.77|222.57|0
1696209900000|2023-10-02 01:25:00|224.85|222.65|224.05|221.85|224.92|222.72|223.91|221.71|0
1696210200000|2023-10-02 01:30:00|223.91|221.71|224.34|222.14|224.48|222.28|223.91|221.71|0
1696210500000|2023-10-02 01:35:00|224.41|222.21|224.19|221.99|224.48|222.28|223.91|221.71|0
1696210800000|2023-10-02 01:40:00|224.12|221.92|223.9|221.7|224.34|222.14|223.76|221.56|0
1696211100000|2023-10-02 01:45:00|223.84|221.64|224.19|221.99|224.48|222.28|223.76|221.56|0
1696211400000|2023-10-02 01:50:00|224.26|222.06|223.83|221.63|224.33|222.13|223.76|221.56|0
1696211700000|2023-10-02 01:55:00|223.9|221.7|224.47|222.27|224.47|222.27|223.61|221.41|0
1696212000000|2023-10-02 02:00:00|224.33|222.13|223.9|221.7|224.33|222.13|223.75|221.55|0
1696212300000|2023-10-02 02:05:00|223.75|221.55|224.04|221.84|224.04|221.84|223.75|221.55|0
1696212600000|2023-10-02 02:10:00|223.97|221.77|224.47|222.27|224.47|222.27|223.9|221.7|0
1696212900000|2023-10-02 02:15:00|224.61|222.41|224.04|221.84|224.76|222.56|224.04|221.84|0
1696213200000|2023-10-02 02:20:00|224.11|221.91|223.89|221.69|224.18|221.98|223.6|221.4|0
1696213500000|2023-10-02 02:25:00|223.75|221.55|224.03|221.83|224.03|221.83|223.32|221.12|0
1696213800000|2023-10-02 02:30:00|223.89|221.69|223.46|221.26|224.03|221.83|223.31|221.11|0
1696214100000|2023-10-02 02:35:00|223.6|221.4|223.45|221.25|223.6|221.4|223.17|220.97|0
1696214400000|2023-10-02 02:40:00|223.6|221.4|223.6|221.4|223.6|221.4|223.02|220.82|0
1696214700000|2023-10-02 02:45:00|223.45|221.25|223.88|221.68|224.03|221.83|223.45|221.25|0
1696215000000|2023-10-02 02:50:00|223.74|221.54|224.46|222.26|224.46|222.26|223.74|221.54|0
1696215300000|2023-10-02 02:55:00|224.6|222.4|224.45|222.25|224.6|222.4|224.17|221.97|0
1696215600000|2023-10-02 03:00:00|224.31|222.11|224.31|222.11|224.31|222.11|223.88|221.68|0
1696215900000|2023-10-02 03:05:00|224.16|221.96|224.02|221.82|224.31|222.11|224.02|221.82|0
1696216200000|2023-10-02 03:10:00|224.16|221.96|224.02|221.82|224.16|221.96|224.02|221.82|0
1696216500000|2023-10-02 03:15:00|224.16|221.96|224.02|221.82|224.3|222.1|224.02|221.82|0
1696216800000|2023-10-02 03:20:00|224.16|221.96|224.3|222.1|224.3|222.1|224.02|221.82|0
1696217100000|2023-10-02 03:25:00|224.44|222.24|224.3|222.1|224.44|222.24|224.16|221.96|0
1696217400000|2023-10-02 03:30:00|224.16|221.96|225.31|223.11|225.45|223.25|224.16|221.96|0
1696217700000|2023-10-02 03:35:00|225.45|223.25|225.3|223.1|225.59|223.39|225.02|222.82|0
1696218000000|2023-10-02 03:40:00|225.16|222.96|225.45|223.25|225.59|223.39|225.16|222.96|0
1696218300000|2023-10-02 03:45:00|225.3|223.1|225.52|223.32|225.52|223.32|225.01|222.81|0
1696218600000|2023-10-02 03:50:00|225.44|223.24|225.59|223.39|225.73|223.53|225.44|223.24|0
1696218900000|2023-10-02 03:55:00|225.66|223.46|225.3|223.1|225.66|223.46|225.15|222.95|0
1696219200000|2023-10-02 04:00:00|225.15|222.95|225.44|223.24|225.44|223.24|225.01|222.81|0
1696219500000|2023-10-02 04:05:00|225.3|223.1|225.15|222.95|225.44|223.24|225.01|222.81|0
1696219800000|2023-10-02 04:10:00|225.29|223.09|225.29|223.09|225.29|223.09|225.15|222.95|0
1696220100000|2023-10-02 04:15:00|225|222.8|224.71|222.51|225.15|222.95|224.71|222.51|0
1696220400000|2023-10-02 04:20:00|224.79|222.59|224.86|222.66|224.86|222.66|224.57|222.37|0
1696220700000|2023-10-02 04:25:00|225|222.8|225|222.8|225|222.8|224.71|222.51|0
1696221000000|2023-10-02 04:30:00|225.14|222.94|227.02|224.82|227.46|225.26|225|222.8|0
1696221300000|2023-10-02 04:35:00|226.88|224.68|226.29|224.09|227.31|225.11|226.29|224.09|0
1696221600000|2023-10-02 04:40:00|226.37|224.17|226|223.8|226.37|224.17|225.86|223.66|0
1696221900000|2023-10-02 04:45:00|225.86|223.66|226.29|224.09|226.44|224.24|225.71|223.51|0
1696222200000|2023-10-02 04:50:00|226.22|224.02|226.58|224.38|227.01|224.81|226.15|223.95|0
1696222500000|2023-10-02 04:55:00|226.72|224.52|227.09|224.89|227.3|225.1|226.72|224.52|0
1696222800000|2023-10-02 05:00:00|227.01|224.81|227.01|224.81|227.59|225.39|226.87|224.67|0
1696223100000|2023-10-02 05:05:00|227.15|224.95|226.72|224.52|227.15|224.95|226.43|224.23|0
1696223400000|2023-10-02 05:10:00|226.57|224.37|227.59|225.39|227.59|225.39|226.57|224.37|0
1696223700000|2023-10-02 05:15:00|227.44|225.24|227.44|225.24|228.17|225.97|227.29|225.09|0
1696224000000|2023-10-02 05:20:00|227.29|225.09|227.73|225.53|227.87|225.67|227.29|225.09|0
1696224300000|2023-10-02 05:25:00|227.58|225.38|227.73|225.53|227.87|225.67|227.58|225.38|0
1696224600000|2023-10-02 05:30:00|227.87|225.67|228.16|225.96|228.31|226.11|227.44|225.24|0
1696224900000|2023-10-02 05:35:00|228.31|226.11|229.18|226.98|229.32|227.12|228.16|225.96|0
1696225200000|2023-10-02 05:40:00|229.03|226.83|229.76|227.56|229.91|227.71|228.89|226.69|0
1696225500000|2023-10-02 05:45:00|229.91|227.71|230.49|228.29|230.49|228.29|229.61|227.41|0
1696225800000|2023-10-02 05:50:00|230.42|228.22|230.49|228.29|230.63|228.43|230.05|227.85|0
1696226100000|2023-10-02 05:55:00|230.56|228.36|230.93|228.73|231.22|229.02|230.56|228.36|0
1696226400000|2023-10-02 06:00:00|230.85|228.65|230.78|228.58|232.1|229.9|230.63|228.43|0
1696226700000|2023-10-02 06:05:00|230.63|228.43|229.61|227.41|230.78|228.58|229.46|227.26|0
1696227000000|2023-10-02 06:10:00|229.46|227.26|229.83|227.63|229.9|227.7|229.31|227.11|0
1696227300000|2023-10-02 06:15:00|229.9|227.7|229.31|227.11|229.9|227.7|228.87|226.67|0
1696227600000|2023-10-02 06:20:00|229.16|226.96|229.02|226.82|229.31|227.11|228.58|226.38|0
1696227900000|2023-10-02 06:25:00|229.16|226.96|228.58|226.38|229.16|226.96|228.43|226.23|0
1696228200000|2023-10-02 06:30:00|228.51|226.31|227.63|225.43|228.58|226.38|227.56|225.36|0
1696228500000|2023-10-02 06:35:00|227.56|225.36|226.91|224.71|227.7|225.5|226.69|224.49|0
1696228800000|2023-10-02 06:40:00|226.83|224.63|226.98|224.78|227.12|224.92|226.11|223.91|0
1696229100000|2023-10-02 06:45:00|226.83|224.63|225.96|223.76|226.98|224.78|225.82|223.62|0
1696229400000|2023-10-02 06:50:00|226.11|223.91|225.53|223.33|226.11|223.91|225.38|223.18|0
1696229700000|2023-10-02 06:55:00|225.38|223.18|224.95|222.75|225.81|223.61|224.8|222.6|0
1696230000000|2023-10-02 07:00:00|225.09|222.89|224.95|222.75|225.81|223.61|224.8|222.6|0
1696230300000|2023-10-02 07:05:00|225.23|223.03|224.8|222.6|225.67|223.47|224.8|222.6|0
1696230600000|2023-10-02 07:10:00|224.94|222.74|222.79|220.59|225.09|222.89|222.36|220.16|0
1696230900000|2023-10-02 07:15:00|222.93|220.73|222.5|220.3|224.01|221.81|222.36|220.16|0
1696231200000|2023-10-02 07:20:00|222.57|220.37|221.78|219.58|223.29|221.09|221.64|219.44|0
1696231500000|2023-10-02 07:25:00|221.71|219.51|221.11|218.91|223.07|220.87|220.89|218.69|0
1696231800000|2023-10-02 07:30:00|221.04|218.84|222.18|219.98|222.18|219.98|220.89|218.69|0
1696232100000|2023-10-02 07:35:00|222.04|219.84|221.97|219.77|222.18|219.98|220.89|218.69|0
1696232400000|2023-10-02 07:40:00|222.18|219.98|222.89|220.69|223.18|220.98|222.03|219.83|0
1696232700000|2023-10-02 07:45:00|222.97|220.77|222.75|220.55|223.61|221.41|222.75|220.55|0
1696233000000|2023-10-02 07:50:00|223.04|220.84|225.34|223.14|225.63|223.43|222.75|220.55|0
1696233300000|2023-10-02 07:55:00|225.2|223|224.04|221.84|225.2|223|223.9|221.7|0
1696233600000|2023-10-02 08:00:00|223.9|221.7|222.03|219.83|224.04|221.84|221.88|219.68|0
1696233900000|2023-10-02 08:05:00|221.88|219.68|223.75|221.55|224.18|221.98|221.74|219.54|0
1696234200000|2023-10-02 08:10:00|223.6|221.4|224.18|221.98|224.32|222.12|223.46|221.26|0
1696234500000|2023-10-02 08:15:00|224.32|222.12|225.91|223.71|225.91|223.71|224.32|222.12|0
1696234800000|2023-10-02 08:20:00|225.77|223.57|225.04|222.84|226.06|223.86|224.68|222.48|0
1696235100000|2023-10-02 08:25:00|224.75|222.55|224.03|221.83|225.33|223.13|223.89|221.69|0
1696235400000|2023-10-02 08:30:00|224.17|221.97|224.17|221.97|225.33|223.13|224.03|221.83|0
1696235700000|2023-10-02 08:35:00|224.25|222.05|223.59|221.39|224.32|222.12|222.88|220.68|0
1696236000000|2023-10-02 08:40:00|223.31|221.11|223.31|221.11|223.59|221.39|222.44|220.24|0
1696236300000|2023-10-02 08:45:00|223.45|221.25|223.74|221.54|224.24|222.04|223.16|220.96|0
1696236600000|2023-10-02 08:50:00|223.88|221.68|225.18|222.98|225.47|223.27|223.59|221.39|0
1696236900000|2023-10-02 08:55:00|225.32|223.12|225.9|223.7|226.05|223.85|225.18|222.98|0
1696237200000|2023-10-02 09:00:00|225.97|223.77|228.15|225.95|228.22|226.02|225.9|223.7|0
1696237500000|2023-10-02 09:05:00|228.22|226.02|229.1|226.9|229.69|227.49|228.08|225.88|0
1696237800000|2023-10-02 09:10:00|229.25|227.05|227.93|225.73|229.25|227.05|227.78|225.58|0
1696238100000|2023-10-02 09:15:00|228.22|226.02|229.1|226.9|229.54|227.34|228.08|225.88|0
1696238400000|2023-10-02 09:20:00|228.95|226.75|229.62|227.42|229.62|227.42|226.59|224.39|0
1696238700000|2023-10-02 09:25:00|229.47|227.27|231.08|228.88|231.81|229.61|229.47|227.27|0
1696239000000|2023-10-02 09:30:00|231.23|229.03|230.93|228.73|231.23|229.03|230.49|228.29|0
1696239300000|2023-10-02 09:35:00|231.08|228.88|230.64|228.44|231.22|229.02|230.64|228.44|0
1696239600000|2023-10-02 09:40:00|230.78|228.58|231.52|229.32|231.52|229.32|230.78|228.58|0
1696239900000|2023-10-02 09:45:00|231.66|229.46|236.08|233.88|236.08|233.88|231.37|229.17|0
1696240200000|2023-10-02 09:50:00|236.23|234.03|238.16|235.96|238.31|236.11|235.64|233.44|0
1696240500000|2023-10-02 09:55:00|238.01|235.81|238.01|235.81|239.2|237|237.86|235.66|0
1696240800000|2023-10-02 10:00:00|238.16|235.96|238.75|236.55|238.75|236.55|238.01|235.81|0
1696241100000|2023-10-02 10:05:00|238.45|236.25|238.3|236.1|238.6|236.4|237.86|235.66|0
1696241400000|2023-10-02 10:10:00|238.38|236.18|239.49|237.29|240.69|238.49|238.3|236.1|0
1696241700000|2023-10-02 10:15:00|239.57|237.37|238.15|235.95|240.09|237.89|238.15|235.95|0
1696242000000|2023-10-02 10:20:00|238.3|236.1|238.59|236.39|238.74|236.54|238|235.8|0
1696242300000|2023-10-02 10:25:00|238.74|236.54|240.02|237.82|240.09|237.89|238.59|236.39|0
1696242600000|2023-10-02 10:30:00|239.94|237.74|240.09|237.89|240.84|238.64|239.04|236.84|0
1696242900000|2023-10-02 10:35:00|240.16|237.96|239.78|237.58|240.53|238.33|239.49|237.29|0
1696243200000|2023-10-02 10:40:00|239.93|237.73|239.93|237.73|240.23|238.03|239.48|237.28|0
1696243500000|2023-10-02 10:45:00|239.78|237.58|239.48|237.28|239.93|237.73|239.18|236.98|0
1696243800000|2023-10-02 10:50:00|239.56|237.36|239.11|236.91|240.83|238.63|239.03|236.83|0
1696244100000|2023-10-02 10:55:00|239.18|236.98|239.78|237.58|240.23|238.03|239.03|236.83|0
1696244400000|2023-10-02 11:00:00|239.63|237.43|239.78|237.58|239.93|237.73|238.73|236.53|0
1696244700000|2023-10-02 11:05:00|239.93|237.73|239.92|237.72|240.52|238.32|239.33|237.13|0
1696245000000|2023-10-02 11:10:00|240.07|237.87|239.62|237.42|240.22|238.02|239.47|237.27|0
1696245300000|2023-10-02 11:15:00|239.47|237.27|239.02|236.82|239.62|237.42|239.02|236.82|0
1696245600000|2023-10-02 11:20:00|239.17|236.97|238.28|236.08|239.17|236.97|238.13|235.93|0
1696245900000|2023-10-02 11:25:00|238.13|235.93|238.27|236.07|238.72|236.52|238.13|235.93|0
1696246200000|2023-10-02 11:30:00|238.42|236.22|239.47|237.27|239.92|237.72|238.27|236.07|0
1696246500000|2023-10-02 11:35:00|239.32|237.12|238.72|236.52|239.47|237.27|238.42|236.22|0
1696246800000|2023-10-02 11:40:00|238.87|236.67|242.01|239.81|242.31|240.11|238.87|236.67|0
1696247100000|2023-10-02 11:45:00|241.86|239.66|242.46|240.26|243.52|241.32|241.71|239.51|0
1696247400000|2023-10-02 11:50:00|242.61|240.41|243.67|241.47|243.67|241.47|241.86|239.66|0
1696247700000|2023-10-02 11:55:00|243.52|241.32|243.06|240.86|243.97|241.77|242.76|240.56|0
1696248000000|2023-10-02 12:00:00|242.91|240.71|246.02|243.82|246.17|243.97|242.76|240.56|0
1696248300000|2023-10-02 12:05:00|246.17|243.97|245.56|243.36|246.48|244.28|245.11|242.91|0
1696248600000|2023-10-02 12:10:00|245.41|243.21|244.81|242.61|245.56|243.36|243.9|241.7|0
1696248900000|2023-10-02 12:15:00|244.65|242.45|245.11|242.91|246.17|243.97|244.5|242.3|0
1696249200000|2023-10-02 12:20:00|244.96|242.76|245.86|243.66|247.23|245.03|244.5|242.3|0
1696249500000|2023-10-02 12:25:00|246.01|243.81|244.95|242.75|246.47|244.27|244.95|242.75|0
1696249800000|2023-10-02 12:30:00|245.1|242.9|244.95|242.75|245.56|243.36|244.19|241.99|0
1696250100000|2023-10-02 12:35:00|245.1|242.9|243.89|241.69|245.25|243.05|243.74|241.54|0
1696250400000|2023-10-02 12:40:00|244.04|241.84|244.04|241.84|244.95|242.75|243.74|241.54|0
1696250700000|2023-10-02 12:45:00|244.19|241.99|245.25|243.05|245.55|243.35|243.74|241.54|0
1696251000000|2023-10-02 12:50:00|244.79|242.59|246.16|243.96|246.92|244.72|244.19|241.99|0
1696251300000|2023-10-02 12:55:00|246.76|244.56|246|243.8|247.07|244.87|245.09|242.89|0
1696251600000|2023-10-02 13:00:00|246.16|243.96|248.59|246.39|248.59|246.39|245.85|243.65|0
1696251900000|2023-10-02 13:05:00|248.74|246.54|249.35|247.15|249.66|247.46|248.13|245.93|0
1696252200000|2023-10-02 13:10:00|249.2|247|246.61|244.41|249.2|247|246.3|244.1|0
1696252500000|2023-10-02 13:15:00|246.76|244.56|246.45|244.25|247.06|244.86|245.85|243.65|0
1696252800000|2023-10-02 13:20:00|246.6|244.4|245.39|243.19|247.52|245.32|245.09|242.89|0
1696253100000|2023-10-02 13:25:00|245.24|243.04|245.39|243.19|245.99|243.79|244.63|242.43|0
1696253400000|2023-10-02 13:30:00|245.69|243.49|242.06|239.86|247.06|244.86|242.06|239.86|0
1696253700000|2023-10-02 13:35:00|241.46|239.26|238.34|236.14|242.14|239.94|237.44|235.24|0
1696254000000|2023-10-02 13:40:00|238.49|236.29|238.48|236.28|240.58|238.38|238.19|235.99|0
1696254300000|2023-10-02 13:45:00|239.16|236.96|242.54|240.34|243.14|240.94|238.93|236.73|0
1696254600000|2023-10-02 13:50:00|242.39|240.19|243.59|241.39|246.79|244.59|241.18|238.98|0
1696254900000|2023-10-02 13:55:00|243.29|241.09|243.14|240.94|244.05|241.85|241.78|239.58|0
1696255200000|2023-10-02 14:00:00|243.07|240.87|236.24|234.04|245.34|243.14|235.5|233.3|0
1696255500000|2023-10-02 14:05:00|236.99|234.79|239.37|237.17|239.67|237.47|235.35|233.15|0
1696255800000|2023-10-02 14:10:00|239.67|237.47|243.59|241.39|243.59|241.39|238.63|236.43|0
1696256100000|2023-10-02 14:15:00|243.44|241.24|240.87|238.67|243.44|241.24|237.88|235.68|0
1696256400000|2023-10-02 14:20:00|241.02|238.82|239.07|236.87|243.58|241.38|239.07|236.87|0
1696256700000|2023-10-02 14:25:00|238.92|236.72|244.04|241.84|244.04|241.84|237.13|234.93|0
1696257000000|2023-10-02 14:30:00|243.28|241.08|242.3|240.1|246.16|243.96|240.42|238.22|0
1696257300000|2023-10-02 14:35:00|242.45|240.25|243.13|240.93|244.57|242.37|241.25|239.05|0
1696257600000|2023-10-02 14:40:00|243.05|240.85|245.02|242.82|248.53|246.33|241.54|239.34|0
1696257900000|2023-10-02 14:45:00|244.72|242.52|244.72|242.52|246.08|243.88|242.9|240.7|0
1696258200000|2023-10-02 14:50:00|245.02|242.82|245.32|243.12|245.63|243.43|242.29|240.09|0
1696258500000|2023-10-02 14:55:00|245.63|243.43|246.42|244.22|248.71|246.51|244.53|242.33|0
1696258800000|2023-10-02 15:00:00|246.57|244.37|242.63|240.43|246.57|244.37|239.93|237.73|0
1696259100000|2023-10-02 15:05:00|242.79|240.59|244.14|241.94|245.5|243.3|241.58|239.38|0
1696259400000|2023-10-02 15:10:00|244.44|242.24|241.28|239.08|244.9|242.7|240.83|238.63|0
1696259700000|2023-10-02 15:15:00|241.36|239.16|239.03|236.83|241.88|239.68|238.14|235.94|0
1696260000000|2023-10-02 15:20:00|239.18|236.98|236.55|234.35|239.48|237.28|233.85|231.65|0
1696260300000|2023-10-02 15:25:00|236.41|234.21|232.54|230.34|236.41|234.21|231.8|229.6|0
1696260600000|2023-10-02 15:30:00|232.39|230.19|233.58|231.38|234.32|232.12|230.92|228.72|0
1696260900000|2023-10-02 15:35:00|233.72|231.52|237|234.8|238.5|236.3|233.28|231.08|0
1696261200000|2023-10-02 15:40:00|237.3|235.1|242.39|240.19|242.39|240.19|237|234.8|0
1696261500000|2023-10-02 15:45:00|242.69|240.49|244.05|241.85|244.81|242.61|241.63|239.43|0
1696261800000|2023-10-02 15:50:00|244.2|242|248.79|246.59|249.4|247.2|243.44|241.24|0
1696262100000|2023-10-02 15:55:00|249.1|246.9|248.48|246.28|250.48|248.28|247.87|245.67|0
1696262400000|2023-10-02 16:00:00|249.09|246.89|249.09|246.89|250.17|247.97|248.32|246.12|0
1696262700000|2023-10-02 16:05:00|249.25|247.05|252.64|250.44|253.89|251.69|248.94|246.74|0
1696263000000|2023-10-02 16:10:00|252.95|250.75|249.4|247.2|253.26|251.06|249.09|246.89|0
1696263300000|2023-10-02 16:15:00|249.24|247.04|250.32|248.12|250.63|248.43|247.25|245.05|0
1696263600000|2023-10-02 16:20:00|250.17|247.97|248.62|246.42|250.78|248.58|248.16|245.96|0
1696263900000|2023-10-02 16:25:00|248.47|246.27|250.16|247.96|251.71|249.51|247.09|244.89|0
1696264200000|2023-10-02 16:30:00|250.32|248.12|250.31|248.11|251.55|249.35|249.7|247.5|0
1696264500000|2023-10-02 16:35:00|250.16|247.96|250.93|248.73|252.48|250.28|248.93|246.73|0
1696264800000|2023-10-02 16:40:00|251.08|248.88|252.63|250.43|252.63|250.43|250|247.8|0
1696265100000|2023-10-02 16:45:00|252.17|249.97|256.53|254.33|256.68|254.48|251.55|249.35|0
1696265400000|2023-10-02 16:50:00|256.37|254.17|255.74|253.54|256.68|254.48|254.5|252.3|0
1696265700000|2023-10-02 16:55:00|255.59|253.39|254.96|252.76|256.21|254.01|254.03|251.83|0
1696266000000|2023-10-02 17:00:00|255.12|252.92|253.4|251.2|255.12|252.92|251.85|249.65|0
1696266300000|2023-10-02 17:05:00|253.25|251.05|255.18|252.98|256.73|254.53|251.6|249.4|0
1696266600000|2023-10-02 17:10:00|255.02|252.82|257.28|255.08|257.51|255.31|254.71|252.51|0
1696266900000|2023-10-02 17:15:00|257.35|255.15|253.16|250.96|257.35|255.15|252.08|249.88|0
1696267200000|2023-10-02 17:20:00|252.85|250.65|251.92|249.72|253.31|251.11|251.31|249.11|0
1696267500000|2023-10-02 17:25:00|251.61|249.41|251.15|248.95|251.92|249.72|250.23|248.03|0
1696267800000|2023-10-02 17:30:00|251|248.8|252.69|250.49|252.84|250.64|250.08|247.88|0
1696268100000|2023-10-02 17:35:00|252.84|250.64|253|250.8|253.46|251.26|251.61|249.41|0
1696268400000|2023-10-02 17:40:00|253.15|250.95|251.15|248.95|253.15|250.95|250.07|247.87|0
1696268700000|2023-10-02 17:45:00|251.3|249.1|251.14|248.94|251.91|249.71|249.76|247.56|0
1696269000000|2023-10-02 17:50:00|251.3|249.1|249.38|247.18|251.3|249.1|249|246.8|0
1696269300000|2023-10-02 17:55:00|249.3|247.1|251.91|249.71|252.53|250.33|248.84|246.64|0
1696269600000|2023-10-02 18:00:00|251.99|249.79|252.37|250.17|253.3|251.1|250.99|248.79|0
1696269900000|2023-10-02 18:05:00|252.22|250.02|249.91|247.71|252.22|250.02|248.84|246.64|0
1696270200000|2023-10-02 18:10:00|249.76|247.56|244.42|242.22|249.91|247.71|244.27|242.07|0
1696270500000|2023-10-02 18:15:00|244.73|242.53|248.99|246.79|249.6|247.4|244.73|242.53|0
1696270800000|2023-10-02 18:20:00|249.14|246.94|251.29|249.09|252.52|250.32|248.83|246.63|0
1696271100000|2023-10-02 18:25:00|251.13|248.93|255.46|253.26|255.62|253.42|251.13|248.93|0
1696271400000|2023-10-02 18:30:00|255.3|253.1|254.06|251.86|255.46|253.26|253.29|251.09|0
1696271700000|2023-10-02 18:35:00|253.91|251.71|256.39|254.19|256.55|254.35|253.44|251.24|0
1696272000000|2023-10-02 18:40:00|256.55|254.35|256.86|254.66|257.64|255.44|256.23|254.03|0
1696272300000|2023-10-02 18:45:00|256.7|254.5|254.52|252.32|256.86|254.66|254.52|252.32|0
1696272600000|2023-10-02 18:50:00|254.37|252.17|254.37|252.17|255.3|253.1|251.74|249.54|0
1696272900000|2023-10-02 18:55:00|254.52|252.32|253.98|251.78|255.92|253.72|253.9|251.7|0
1696273200000|2023-10-02 19:00:00|254.36|252.16|256.69|254.49|257.63|255.43|253.43|251.23|0
1696273500000|2023-10-02 19:05:00|257.01|254.81|253.12|250.92|257.79|255.59|252.35|250.15|0
1696273800000|2023-10-02 19:10:00|252.97|250.77|254.05|251.85|254.67|252.47|250.5|248.3|0
1696274100000|2023-10-02 19:15:00|254.2|252|252.66|250.46|254.2|252|250.65|248.45|0
1696274400000|2023-10-02 19:20:00|252.81|250.61|248.35|246.15|253.58|251.38|248.05|245.85|0
1696274700000|2023-10-02 19:25:00|248.2|246|250.04|247.84|251.11|248.91|248.05|245.85|0
1696275000000|2023-10-02 19:30:00|250.19|247.99|247.13|244.93|250.96|248.76|246.52|244.32|0
1696275300000|2023-10-02 19:35:00|246.98|244.78|247.28|245.08|249.57|247.37|246.83|244.63|0
1696275600000|2023-10-02 19:40:00|247.13|244.93|247.58|245.38|248.04|245.84|246.21|244.01|0
1696275900000|2023-10-02 19:45:00|247.74|245.54|248.19|245.99|248.35|246.15|245.76|243.56|0
1696276200000|2023-10-02 19:50:00|248.04|245.84|244.09|241.89|249.26|247.06|244.09|241.89|0
1696276500000|2023-10-02 19:55:00|243.03|240.83|242.97|240.77|243.63|241.43|240.62|238.42|0
1696276800000|2023-10-02 20:00:00|242.82|240.62|238.06|235.86|242.82|240.62|236.48|234.28|0
1696277100000|2023-10-02 20:05:00|238.21|236.01|238.51|236.31|238.81|236.61|238.06|235.86|0
1696277400000|2023-10-02 20:10:00|238.36|236.16|238.51|236.31|238.51|236.31|237.76|235.56|0
1696277700000|2023-10-02 20:15:00|238.16|235.76|238.09|235.69|238.61|236.21|237.86|235.46|0
1696278000000|2023-10-02 20:20:00|238.16|235.76|238.16|235.76|238.38|235.98|238.01|235.61|0
1696278300000|2023-10-02 20:25:00|238.01|235.61|238.15|235.75|238.3|235.9|238.01|235.61|0
1696278600000|2023-10-02 20:30:00|238|235.6|237.7|235.3|238.15|235.75|237.56|235.16|0
1696278900000|2023-10-02 20:35:00|237.85|235.45|237.55|235.15|238.15|235.75|237.4|235|0
1696279200000|2023-10-02 20:40:00|237.4|235|237.55|235.15|237.55|235.15|237.4|235|0
1696279500000|2023-10-02 20:45:00|237.4|235|237.7|235.3|237.85|235.45|237.25|234.85|0
1696279800000|2023-10-02 20:50:00|237.55|235.15|237.55|235.15|237.7|235.3|237.48|235.08|0
1696280100000|2023-10-02 20:55:00|237.63|235.23|238.53|236.13|238.53|236.13|237.55|235.15|0
1696280400000|2023-10-02 21:00:00|238.38|235.98|238.79|236.39|238.79|236.39|238.27|235.87|0
1696280700000|2023-10-02 21:05:00|238.91|236.51|239.01|236.61|239.25|236.85|238.91|236.51|0
1696281000000|2023-10-02 21:10:00|239.06|236.66|238.86|236.46|239.06|236.66|238.75|236.35|0
1696281300000|2023-10-02 21:15:00|238.88|236.48|239.32|236.92|239.34|236.94|238.86|236.46|0
1696281600000|2023-10-02 21:20:00|239.29|236.89|239.34|236.94|239.5|237.1|239.16|236.76|0
1696281900000|2023-10-02 21:25:00|239.29|236.89|239.1|236.7|239.29|236.89|239.07|236.67|0
1696282200000|2023-10-02 21:30:00|239.12|236.72|239.14|236.74|239.14|236.74|239.01|236.61|0
1696282500000|2023-10-02 21:35:00|239.1|236.7|239.07|236.67|239.1|236.7|239.07|236.67|0
1696282800000|2023-10-02 21:40:00|239.12|236.72|239.12|236.72|239.12|236.72|239.12|236.72|0
1696283100000|2023-10-02 21:45:00|239.07|236.67|239.12|236.72|239.12|236.72|239.07|236.67|0
1696283400000|2023-10-02 21:50:00|239.11|236.71|239.07|236.67|239.28|236.88|238.96|236.56|0
1696283700000|2023-10-02 21:55:00|239.15|236.75|239.24|236.84|239.48|237.08|239.09|236.69|0
1696284000000|2023-10-02 22:00:00|238.95|236.55|239.17|236.77|239.7|237.3|238.8|236.4|0
1696284300000|2023-10-02 22:05:00|239.02|236.62|239.32|236.92|239.32|236.92|238.87|236.47|0
1696284600000|2023-10-02 22:10:00|239.17|236.77|238.05|235.65|239.17|236.77|237.97|235.57|0
1696284900000|2023-10-02 22:15:00|237.97|235.57|237.82|235.42|238.12|235.72|237.67|235.27|0
1696285200000|2023-10-02 22:20:00|237.97|235.57|237.37|234.97|237.97|235.57|237.37|234.97|0
1696285500000|2023-10-02 22:25:00|237.52|235.12|237.07|234.67|237.52|235.12|237.07|234.67|0
1696285800000|2023-10-02 22:30:00|237.37|234.97|237.37|234.97|237.52|235.12|237.22|234.82|0
1696286100000|2023-10-02 22:35:00|237.36|234.96|237.81|235.41|237.81|235.41|237.36|234.96|0
1696286400000|2023-10-02 22:40:00|237.66|235.26|238.41|236.01|238.56|236.16|237.66|235.26|0
1696286700000|2023-10-02 22:45:00|238.56|236.16|238.41|236.01|238.56|236.16|238.26|235.86|0
1696287000000|2023-10-02 22:50:00|238.26|235.86|238.48|236.08|238.7|236.3|238.26|235.86|0
1696287300000|2023-10-02 22:55:00|238.4|236|239.15|236.75|239.6|237.2|238.4|236|0
1696287600000|2023-10-02 23:00:00|239.3|236.9|239|236.6|239.38|236.98|238.55|236.15|0
1696287900000|2023-10-02 23:05:00|238.85|236.45|239|236.6|239.15|236.75|238.85|236.45|0
1696288200000|2023-10-02 23:10:00|238.85|236.45|239.45|237.05|239.6|237.2|238.7|236.3|0
1696288500000|2023-10-02 23:15:00|239.3|236.9|239.82|237.42|239.9|237.5|239.3|236.9|0
1696288800000|2023-10-02 23:20:00|239.74|237.34|240.27|237.87|240.35|237.95|239.74|237.34|0
1696289100000|2023-10-02 23:25:00|240.19|237.79|240.72|238.32|240.79|238.39|240.19|237.79|0
1696289400000|2023-10-02 23:30:00|240.79|238.39|239.59|237.19|240.79|238.39|239.59|237.19|0
1696289700000|2023-10-02 23:35:00|239.74|237.34|239.44|237.04|239.74|237.34|239.14|236.74|0
1696290000000|2023-10-02 23:40:00|239.29|236.89|239.14|236.74|239.29|236.89|239.14|236.74|0
1696290300000|2023-10-02 23:45:00|238.99|236.59|238.31|235.91|238.99|236.59|237.34|234.94|0
1696290600000|2023-10-02 23:50:00|238.24|235.84|238.68|236.28|238.83|236.43|238.09|235.69|0
1696290900000|2023-10-02 23:55:00|238.53|236.13|238.83|236.43|239.13|236.73|238.53|236.13|0
1696291200000|2023-10-03 00:00:00|238.98|236.58|240.48|238.08|240.48|238.08|238.83|236.43|0
1696291500000|2023-10-03 00:05:00|240.63|238.23|242.44|240.04|242.74|240.34|240.33|237.93|0
1696291800000|2023-10-03 00:10:00|242.59|240.19|243.04|240.64|243.8|241.4|242.59|240.19|0
1696292100000|2023-10-03 00:15:00|242.89|240.49|242.74|240.34|243.5|241.1|241.98|239.58|0
1696292400000|2023-10-03 00:20:00|242.59|240.19|242.13|239.73|243.04|240.64|241.98|239.58|0
1696292700000|2023-10-03 00:25:00|242.28|239.88|242.43|240.03|242.59|240.19|241.98|239.58|0
1696293000000|2023-10-03 00:30:00|242.18|239.98|241.31|239.11|242.48|240.28|241.31|239.11|0
1696293300000|2023-10-03 00:35:00|241.16|238.96|242.79|240.59|242.79|240.59|239.96|237.76|0
1696293600000|2023-10-03 00:40:00|242.94|240.74|241.9|239.7|243.09|240.89|241.75|239.55|0
1696293900000|2023-10-03 00:45:00|242.05|239.85|241.9|239.7|242.35|240.15|241.6|239.4|0
1696294200000|2023-10-03 00:50:00|241.83|239.63|241.3|239.1|242.5|240.3|240.85|238.65|0
1696294500000|2023-10-03 00:55:00|241.45|239.25|241.6|239.4|242.5|240.3|241.3|239.1|0
1696294800000|2023-10-03 01:00:00|241.9|239.7|241.75|239.55|242.2|240|241.6|239.4|0
1696295100000|2023-10-03 01:05:00|241.83|239.63|242.95|240.75|242.95|240.75|241.3|239.1|0
1696295400000|2023-10-03 01:10:00|243.1|240.9|243.78|241.58|244|241.8|242.95|240.75|0
1696295700000|2023-10-03 01:15:00|243.85|241.65|242.04|239.84|243.85|241.65|241.97|239.77|0
1696296000000|2023-10-03 01:20:00|242.19|239.99|241.59|239.39|242.34|240.14|241.29|239.09|0
1696296300000|2023-10-03 01:25:00|241.74|239.54|242.79|240.59|243.09|240.89|241.59|239.39|0
1696296600000|2023-10-03 01:30:00|243.09|240.89|243.02|240.82|243.99|241.79|242.19|239.99|0
1696296900000|2023-10-03 01:35:00|242.94|240.74|241.44|239.24|243.39|241.19|240.99|238.79|0
1696297200000|2023-10-03 01:40:00|241.29|239.09|240.83|238.63|241.43|239.23|240.09|237.89|0
1696297500000|2023-10-03 01:45:00|240.98|238.78|241.28|239.08|242.26|240.06|240.98|238.78|0
1696297800000|2023-10-03 01:50:00|241.43|239.23|242.18|239.98|242.33|240.13|241.43|239.23|0
1696298100000|2023-10-03 01:55:00|242.33|240.13|242.18|239.98|242.48|240.28|241.96|239.76|0
1696298400000|2023-10-03 02:00:00|242.11|239.91|242.48|240.28|242.93|240.73|242.03|239.83|0
1696298700000|2023-10-03 02:05:00|242.41|240.21|242.48|240.28|243.08|240.88|242.33|240.13|0
1696299000000|2023-10-03 02:10:00|242.63|240.43|241.87|239.67|242.78|240.58|241.72|239.52|0
1696299300000|2023-10-03 02:15:00|241.72|239.52|241.42|239.22|242.02|239.82|241.27|239.07|0
1696299600000|2023-10-03 02:20:00|241.57|239.37|242.17|239.97|242.92|240.72|241.27|239.07|0
1696299900000|2023-10-03 02:25:00|242.02|239.82|241.57|239.37|242.02|239.82|241.42|239.22|0
1696300200000|2023-10-03 02:30:00|241.42|239.22|241.27|239.07|242.02|239.82|240.82|238.62|0
1696300500000|2023-10-03 02:35:00|241.42|239.22|241.71|239.51|241.94|239.74|241.12|238.92|0
1696300800000|2023-10-03 02:40:00|241.86|239.66|242.31|240.11|242.31|240.11|241.86|239.66|0
1696301100000|2023-10-03 02:45:00|242.24|240.04|242.01|239.81|242.24|240.04|241.71|239.51|0
1696301400000|2023-10-03 02:50:00|242.09|239.89|242.31|240.11|242.61|240.41|241.86|239.66|0
1696301700000|2023-10-03 02:55:00|242.46|240.26|242.46|240.26|242.76|240.56|242.01|239.81|0
1696302000000|2023-10-03 03:00:00|242.39|240.19|241.86|239.66|242.39|240.19|241.71|239.51|0
1696302300000|2023-10-03 03:05:00|242.01|239.81|242|239.8|242.31|240.11|241.86|239.66|0
1696302600000|2023-10-03 03:10:00|241.85|239.65|242.15|239.95|242.3|240.1|241.7|239.5|0
1696302900000|2023-10-03 03:15:00|242.23|240.03|242.75|240.55|242.9|240.7|242.23|240.03|0
1696303200000|2023-10-03 03:20:00|242.9|240.7|243.2|241|243.35|241.15|242.45|240.25|0
1696303500000|2023-10-03 03:25:00|243.05|240.85|242.6|240.4|243.2|241|242.6|240.4|0
1696303800000|2023-10-03 03:30:00|242.75|240.55|242.3|240.1|243.05|240.85|242.15|239.95|0
1696304100000|2023-10-03 03:35:00|242.15|239.95|241.54|239.34|242.6|240.4|241.24|239.04|0
1696304400000|2023-10-03 03:40:00|241.39|239.19|241.09|238.89|241.39|239.19|240.5|238.3|0
1696304700000|2023-10-03 03:45:00|240.94|238.74|241.69|239.49|241.84|239.64|240.94|238.74|0
1696305000000|2023-10-03 03:50:00|241.84|239.64|242.14|239.94|242.29|240.09|241.84|239.64|0
1696305300000|2023-10-03 03:55:00|242.29|240.09|242.44|240.24|242.44|240.24|241.99|239.79|0
1696305600000|2023-10-03 04:00:00|242.29|240.09|243.19|240.99|243.34|241.14|242.29|240.09|0
1696305900000|2023-10-03 04:05:00|243.34|241.14|243.19|240.99|243.34|241.14|242.74|240.54|0
1696306200000|2023-10-03 04:10:00|243.11|240.91|243.18|240.98|243.34|241.14|243.03|240.83|0
1696306500000|2023-10-03 04:15:00|243.03|240.83|244.09|241.89|244.09|241.89|243.03|240.83|0
1696306800000|2023-10-03 04:20:00|244.24|242.04|245.29|243.09|245.75|243.55|244.09|241.89|0
1696307100000|2023-10-03 04:25:00|245.45|243.25|245.44|243.24|245.6|243.4|245.29|243.09|0
1696307400000|2023-10-03 04:30:00|245.29|243.09|245.29|243.09|245.29|243.09|244.84|242.64|0
1696307700000|2023-10-03 04:35:00|245.14|242.94|244.08|241.88|245.14|242.94|244.08|241.88|0
1696308000000|2023-10-03 04:40:00|244.01|241.81|244.68|242.48|244.83|242.63|243.63|241.43|0
1696308300000|2023-10-03 04:45:00|244.83|242.63|245.14|242.94|245.44|243.24|244.53|242.33|0
1696308600000|2023-10-03 04:50:00|245.13|242.93|244.53|242.33|245.74|243.54|244.53|242.33|0
1696308900000|2023-10-03 04:55:00|244.68|242.48|246.57|244.37|246.65|244.45|244.53|242.33|0
1696309200000|2023-10-03 05:00:00|246.65|244.45|247.25|245.05|247.56|245.36|246.5|244.3|0
1696309500000|2023-10-03 05:05:00|247.1|244.9|247.4|245.2|248.01|245.81|246.95|244.75|0
1696309800000|2023-10-03 05:10:00|247.56|245.36|247.1|244.9|247.56|245.36|246.19|243.99|0
1696310100000|2023-10-03 05:15:00|246.95|244.75|247.55|245.35|247.71|245.51|246.64|244.44|0
1696310400000|2023-10-03 05:20:00|247.4|245.2|247.09|244.89|247.4|245.2|246.34|244.14|0
1696310700000|2023-10-03 05:25:00|246.94|244.74|247.09|244.89|247.25|245.05|246.49|244.29|0
1696311000000|2023-10-03 05:30:00|246.94|244.74|246.48|244.28|247.24|245.04|246.33|244.13|0
1696311300000|2023-10-03 05:35:00|246.64|244.44|246.63|244.43|246.64|244.44|246.18|243.98|0
1696311600000|2023-10-03 05:40:00|246.79|244.59|246.63|244.43|246.94|244.74|246.63|244.43|0
1696311900000|2023-10-03 05:45:00|246.56|244.36|246.02|243.82|246.63|244.43|245.72|243.52|0
1696312200000|2023-10-03 05:50:00|245.87|243.67|246.17|243.97|246.48|244.28|245.87|243.67|0
1696312500000|2023-10-03 05:55:00|246.02|243.82|245.72|243.52|246.32|244.12|245.72|243.52|0
1696312800000|2023-10-03 06:00:00|245.57|243.37|244.35|242.15|245.72|243.52|243.98|241.78|0
1696313100000|2023-10-03 06:05:00|244.43|242.23|244.2|242|244.81|242.61|244.05|241.85|0
1696313400000|2023-10-03 06:10:00|244.35|242.15|244.13|241.93|244.5|242.3|243.9|241.7|0
1696313700000|2023-10-03 06:15:00|244.2|242|244.05|241.85|244.2|242|243.6|241.4|0
1696314000000|2023-10-03 06:20:00|243.9|241.7|243.44|241.24|244.35|242.15|243.44|241.24|0
1696314300000|2023-10-03 06:25:00|243.59|241.39|243.44|241.24|243.59|241.39|243.14|240.94|0
1696314600000|2023-10-03 06:30:00|243.29|241.09|243.29|241.09|243.44|241.24|243.14|240.94|0
1696314900000|2023-10-03 06:35:00|243.14|240.94|243.14|240.94|243.59|241.39|242.99|240.79|0
1696315200000|2023-10-03 06:40:00|243.21|241.01|242.83|240.63|243.29|241.09|242.53|240.33|0
1696315500000|2023-10-03 06:45:00|242.68|240.48|242.98|240.78|243.28|241.08|242.53|240.33|0
1696315800000|2023-10-03 06:50:00|242.83|240.63|242.38|240.18|242.83|240.63|242.31|240.11|0
1696316100000|2023-10-03 06:55:00|242.23|240.03|242.45|240.25|242.68|240.48|242.08|239.88|0
1696316400000|2023-10-03 07:00:00|242.38|240.18|241.77|239.57|242.68|240.48|241.03|238.83|0
1696316700000|2023-10-03 07:05:00|241.62|239.42|241.92|239.72|242.68|240.48|241.17|238.97|0
1696317000000|2023-10-03 07:10:00|241.85|239.65|242.07|239.87|242.52|240.32|241.47|239.27|0
1696317300000|2023-10-03 07:15:00|242.22|240.02|242.67|240.47|242.82|240.62|241.02|238.82|0
1696317600000|2023-10-03 07:20:00|242.82|240.62|241.92|239.72|242.97|240.77|241.32|239.12|0
1696317900000|2023-10-03 07:25:00|241.77|239.57|241.62|239.42|242.37|240.17|241.32|239.12|0
1696318200000|2023-10-03 07:30:00|241.47|239.27|241.61|239.41|241.91|239.71|240.87|238.67|0
1696318500000|2023-10-03 07:35:00|241.46|239.26|239.37|237.17|241.61|239.41|239.37|237.17|0
1696318800000|2023-10-03 07:40:00|239.22|237.02|239.22|237.02|239.67|237.47|238.62|236.42|0
1696319100000|2023-10-03 07:45:00|239.37|237.17|240.86|238.66|240.86|238.66|239.37|237.17|0
1696319400000|2023-10-03 07:50:00|241.01|238.81|241.16|238.96|241.76|239.56|240.71|238.51|0
1696319700000|2023-10-03 07:55:00|241.01|238.81|241.16|238.96|241.61|239.41|239.66|237.46|0
1696320000000|2023-10-03 08:00:00|240.71|238.51|237.87|235.67|241.01|238.81|237.43|235.23|0
1696320300000|2023-10-03 08:05:00|237.72|235.52|235.65|233.45|238.54|236.34|235.5|233.3|0
1696320600000|2023-10-03 08:10:00|235.5|233.3|235.64|233.44|236.24|234.04|235.2|233|0
1696320900000|2023-10-03 08:15:00|235.79|233.59|234.16|231.96|235.79|233.59|234.16|231.96|0
1696321200000|2023-10-03 08:20:00|234.31|232.11|235.79|233.59|236.23|234.03|234.02|231.82|0
1696321500000|2023-10-03 08:25:00|235.94|233.74|235.34|233.14|235.94|233.74|234.75|232.55|0
1696321800000|2023-10-03 08:30:00|235.05|232.85|235.49|233.29|235.93|233.73|234.46|232.26|0
1696322100000|2023-10-03 08:35:00|235.64|233.44|236.53|234.33|236.67|234.47|235.19|232.99|0
1696322400000|2023-10-03 08:40:00|236.67|234.47|236.52|234.32|236.82|234.62|236.08|233.88|0
1696322700000|2023-10-03 08:45:00|236.45|234.25|235.63|233.43|236.67|234.47|235.63|233.43|0
1696323000000|2023-10-03 08:50:00|235.48|233.28|235.48|233.28|236.37|234.17|235.19|232.99|0
1696323300000|2023-10-03 08:55:00|235.33|233.13|235.93|233.73|236.52|234.32|235.19|232.99|0
1696323600000|2023-10-03 09:00:00|235.78|233.58|237.41|235.21|238.6|236.4|235.78|233.58|0
1696323900000|2023-10-03 09:05:00|237.56|235.36|238.3|236.1|238.75|236.55|237.56|235.36|0
1696324200000|2023-10-03 09:10:00|238.45|236.25|238.6|236.4|239.35|237.15|238.45|236.25|0
1696324500000|2023-10-03 09:15:00|238.75|236.55|236.81|234.61|238.75|236.55|236.81|234.61|0
1696324800000|2023-10-03 09:20:00|236.96|234.76|238.3|236.1|238.82|236.62|236.96|234.76|0
1696325100000|2023-10-03 09:25:00|238.45|236.25|238|235.8|238.45|236.25|237.55|235.35|0
1696325400000|2023-10-03 09:30:00|238.15|235.95|239.34|237.14|239.34|237.14|237.85|235.65|0
1696325700000|2023-10-03 09:35:00|239.19|236.99|239.34|237.14|239.49|237.29|238.89|236.69|0
1696326000000|2023-10-03 09:40:00|239.19|236.99|239.49|237.29|239.94|237.74|239.04|236.84|0
1696326300000|2023-10-03 09:45:00|239.34|237.14|239.48|237.28|239.94|237.74|238.74|236.54|0
1696326600000|2023-10-03 09:50:00|239.34|237.14|237.54|235.34|239.48|237.28|237.24|235.04|0
1696326900000|2023-10-03 09:55:00|237.69|235.49|239.33|237.13|239.33|237.13|237.54|235.34|0
1696327200000|2023-10-03 10:00:00|239.18|236.98|237.84|235.64|239.18|236.98|237.39|235.19|0
1696327500000|2023-10-03 10:05:00|237.69|235.49|237.83|235.63|237.98|235.78|237.24|235.04|0
1696327800000|2023-10-03 10:10:00|237.69|235.49|239.33|237.13|239.48|237.28|237.47|235.27|0
1696328100000|2023-10-03 10:15:00|239.48|237.28|240.22|238.02|240.37|238.17|239.48|237.28|0
1696328400000|2023-10-03 10:20:00|240.07|237.87|238.73|236.53|240.07|237.87|238.43|236.23|0
1696328700000|2023-10-03 10:25:00|238.58|236.38|237.23|235.03|238.58|236.38|237.23|235.03|0
1696329000000|2023-10-03 10:30:00|237.08|234.88|236.49|234.29|237.83|235.63|236.04|233.84|0
1696329300000|2023-10-03 10:35:00|236.64|234.44|238.27|236.07|238.72|236.52|236.64|234.44|0
1696329600000|2023-10-03 10:40:00|238.42|236.22|240.52|238.32|240.52|238.32|238.42|236.22|0
1696329900000|2023-10-03 10:45:00|240.44|238.24|240.36|238.16|240.66|238.46|239.91|237.71|0
1696330200000|2023-10-03 10:50:00|240.21|238.01|240.81|238.61|240.96|238.76|240.14|237.94|0
1696330500000|2023-10-03 10:55:00|240.96|238.76|241.56|239.36|241.56|239.36|240.66|238.46|0
1696330800000|2023-10-03 11:00:00|241.71|239.51|242.92|240.72|242.92|240.72|241.71|239.51|0
1696331100000|2023-10-03 11:05:00|242.77|240.57|244.28|242.08|244.28|242.08|242.62|240.42|0
1696331400000|2023-10-03 11:10:00|244.43|242.23|248.41|246.21|248.87|246.67|244.43|242.23|0
1696331700000|2023-10-03 11:15:00|248.71|246.51|249.93|247.73|250.39|248.19|248.26|246.06|0
1696332000000|2023-10-03 11:20:00|250.08|247.88|252.23|250.03|252.38|250.18|249.17|246.97|0
1696332300000|2023-10-03 11:25:00|252.07|249.87|251.76|249.56|252.99|250.79|251.61|249.41|0
1696332600000|2023-10-03 11:30:00|251.92|249.72|251.76|249.56|251.92|249.72|250.23|248.03|0
1696332900000|2023-10-03 11:35:00|251.84|249.64|252.84|250.64|253.3|251.1|251.3|249.1|0
1696333200000|2023-10-03 11:40:00|252.83|250.63|254.06|251.86|254.22|252.02|251.91|249.71|0
1696333500000|2023-10-03 11:45:00|254.22|252.02|255.76|253.56|255.76|253.56|253.6|251.4|0
1696333800000|2023-10-03 11:50:00|255.92|253.72|255.3|253.1|256.69|254.49|255.14|252.94|0
1696334100000|2023-10-03 11:55:00|255.14|252.94|254.68|252.48|255.3|253.1|254.37|252.17|0
1696334400000|2023-10-03 12:00:00|254.83|252.63|256.22|254.02|257|254.8|254.06|251.86|0
1696334700000|2023-10-03 12:05:00|256.07|253.87|257.31|255.11|257.46|255.26|255.91|253.71|0
1696335000000|2023-10-03 12:10:00|257.46|255.26|255.44|253.24|257.62|255.42|254.83|252.63|0
1696335300000|2023-10-03 12:15:00|255.75|253.55|256.37|254.17|258.24|256.04|255.6|253.4|0
1696335600000|2023-10-03 12:20:00|256.53|254.33|255.6|253.4|256.99|254.79|255.13|252.93|0
1696335900000|2023-10-03 12:25:00|255.52|253.32|254.82|252.62|255.75|253.55|253.9|251.7|0
1696336200000|2023-10-03 12:30:00|255.28|253.08|256.06|253.86|256.83|254.63|255.13|252.93|0
1696336500000|2023-10-03 12:35:00|255.9|253.7|257.92|255.72|259.16|256.96|255.44|253.24|0
1696336800000|2023-10-03 12:40:00|257.76|255.56|259.94|257.74|260.73|258.53|257.61|255.41|0
1696337100000|2023-10-03 12:45:00|259.79|257.59|259.63|257.43|260.1|257.9|258.15|255.95|0
1696337400000|2023-10-03 12:50:00|259.32|257.12|260.57|258.37|260.72|258.52|259.16|256.96|0
1696337700000|2023-10-03 12:55:00|260.72|258.52|260.88|258.68|261.82|259.62|260.1|257.9|0
1696338000000|2023-10-03 13:00:00|261.03|258.83|258.37|256.17|261.98|259.78|257.01|254.81|0
1696338300000|2023-10-03 13:05:00|258.53|256.33|257.91|255.71|259|256.8|256.51|254.31|0
1696338600000|2023-10-03 13:10:00|258.22|256.02|260.71|258.51|260.71|258.51|257.91|255.71|0
1696338900000|2023-10-03 13:15:00|260.55|258.35|260.39|258.19|261.8|259.6|259.77|257.57|0
1696339200000|2023-10-03 13:20:00|260.55|258.35|260.55|258.35|261.02|258.82|259.61|257.41|0
1696339500000|2023-10-03 13:25:00|260.39|258.19|257.59|255.39|260.39|258.19|257.59|255.39|0
1696339800000|2023-10-03 13:30:00|256.04|253.84|255.77|253.57|259.17|256.97|254.35|252.15|0
1696340100000|2023-10-03 13:35:00|255.62|253.42|256.69|254.49|257.62|255.42|254.23|252.03|0
1696340400000|2023-10-03 13:40:00|256.39|254.19|254.23|252.03|257.47|255.27|252.85|250.65|0
1696340700000|2023-10-03 13:45:00|254.08|251.88|250.71|248.51|255.77|253.57|250.11|247.91|0
1696341000000|2023-10-03 13:50:00|250.56|248.36|248.97|246.77|252.33|250.13|247.76|245.56|0
1696341300000|2023-10-03 13:55:00|248.82|246.62|249.66|247.46|250.34|248.14|248.21|246.01|0
1696341600000|2023-10-03 14:00:00|250.19|247.99|262.09|259.89|262.09|259.89|250.19|247.99|0
1696341900000|2023-10-03 14:05:00|263.19|260.99|267.85|265.65|268.32|266.12|261.46|259.26|0
1696342200000|2023-10-03 14:10:00|267.37|265.17|269.3|267.1|269.3|267.1|262.4|260.2|0
1696342500000|2023-10-03 14:15:00|269.94|267.74|275.65|272.79|276.32|274.12|269.94|267.74|0
1696342800000|2023-10-03 14:20:00|275.17|272.31|276.29|273.43|276.61|273.75|272.31|269.45|0
1696343100000|2023-10-03 14:25:00|276.13|273.27|276.93|274.07|277.09|274.23|272.63|269.77|0
1696343400000|2023-10-03 14:30:00|278.21|275.35|275.59|273.17|278.21|275.35|273.2|270.78|0
1696343700000|2023-10-03 14:35:00|276.45|274.03|279.7|277.5|279.7|277.5|273.48|271.28|0
1696344000000|2023-10-03 14:40:00|279.54|277.34|276.81|274.61|279.86|277.66|275.38|273.18|0
1696344300000|2023-10-03 14:45:00|277.29|275.09|281.47|279.27|282.76|280.56|276.81|274.61|0
1696344600000|2023-10-03 14:50:00|281.95|279.75|281.79|279.59|284.22|282.02|281.3|279.1|0
1696344900000|2023-10-03 14:55:00|281.47|279.27|282.11|279.91|283.4|281.2|280.5|278.3|0
1696345200000|2023-10-03 15:00:00|282.43|280.23|284.81|282.61|284.81|282.61|280.66|278.46|0
1696345500000|2023-10-03 15:05:00|284.64|282.44|283.83|281.63|284.97|282.77|281.73|279.53|0
1696345800000|2023-10-03 15:10:00|283.51|281.31|283.51|281.31|285.62|283.42|282.86|280.66|0
1696346100000|2023-10-03 15:15:00|283.67|281.47|281.89|279.69|283.99|281.79|281.56|279.36|0
1696346400000|2023-10-03 15:20:00|282.37|280.17|283.66|281.46|284.47|282.27|280.28|278.08|0
1696346700000|2023-10-03 15:25:00|283.18|280.98|283.66|281.46|285.45|283.25|282.53|280.33|0
1696347000000|2023-10-03 15:30:00|283.82|281.62|287.24|285.04|287.56|285.36|282.21|280.01|0
1696347300000|2023-10-03 15:35:00|286.44|284.24|287.22|285.02|289.67|287.47|286.44|284.24|0
1696347600000|2023-10-03 15:40:00|287.06|284.86|286.41|284.21|287.71|285.51|285.27|283.07|0
1696347900000|2023-10-03 15:45:00|286.9|284.7|288.36|286.16|288.85|286.65|285.92|283.72|0
1696348200000|2023-10-03 15:50:00|288.52|286.32|289.18|286.98|289.18|286.98|286.24|284.04|0
1696348500000|2023-10-03 15:55:00|289.34|287.14|286.89|284.69|289.34|287.14|286.08|283.88|0
1696348800000|2023-10-03 16:00:00|286.73|284.53|282.2|280|287.05|284.85|282.03|279.83|0
1696349100000|2023-10-03 16:05:00|282.36|280.16|283.16|280.96|283.48|281.28|280.35|278.15|0
1696349400000|2023-10-03 16:10:00|283.32|281.12|281.87|279.67|284.94|282.74|281.55|279.35|0
1696349700000|2023-10-03 16:15:00|282.03|279.83|280.58|278.38|283|280.8|278.81|276.61|0
1696350000000|2023-10-03 16:20:00|280.42|278.22|280.9|278.7|283.32|281.12|279.93|277.73|0
1696350300000|2023-10-03 16:25:00|281.06|278.86|278.17|275.97|282.03|279.83|277.85|275.65|0
1696350600000|2023-10-03 16:30:00|277.85|275.65|277.89|275.69|278.81|276.61|276.28|274.08|0
1696350900000|2023-10-03 16:35:00|278.21|276.01|278.37|276.17|279.98|277.78|277.56|275.36|0
1696351200000|2023-10-03 16:40:00|278.53|276.33|280.78|278.58|280.78|278.58|275.96|273.76|0
1696351500000|2023-10-03 16:45:00|280.62|278.42|277.4|275.2|280.62|278.42|277.24|275.04|0
1696351800000|2023-10-03 16:50:00|277.56|275.36|279.17|276.97|279.33|277.13|277.08|274.88|0
1696352100000|2023-10-03 16:55:00|279|276.8|278.36|276.16|280.46|278.26|276.59|274.39|0
1696352400000|2023-10-03 17:00:00|278.52|276.32|275.63|273.43|278.52|276.32|274.51|272.31|0
1696352700000|2023-10-03 17:05:00|275.47|273.27|278.68|276.48|279|276.8|274.99|272.79|0
1696353000000|2023-10-03 17:10:00|278.6|276.4|278.68|276.48|280.29|278.09|277.87|275.67|0
1696353300000|2023-10-03 17:15:00|278.84|276.64|280.29|278.09|280.61|278.41|278.03|275.83|0
1696353600000|2023-10-03 17:20:00|280.45|278.25|278.35|276.15|281.9|279.7|278.03|275.83|0
1696353900000|2023-10-03 17:25:00|278.99|276.79|280.77|278.57|282.23|280.03|278.51|276.31|0
1696354200000|2023-10-03 17:30:00|280.61|278.41|282.22|280.02|282.55|280.35|280.28|278.08|0
1696354500000|2023-10-03 17:35:00|282.06|279.86|284.59|282.39|284.92|282.72|282.06|279.86|0
1696354800000|2023-10-03 17:40:00|284.43|282.23|284.1|281.9|284.59|282.39|282.32|280.12|0
1696355100000|2023-10-03 17:45:00|283.94|281.74|286.7|284.5|287.03|284.83|283.13|280.93|0
1696355400000|2023-10-03 17:50:00|286.54|284.34|286.21|284.01|287.84|285.64|285.72|283.52|0
1696355700000|2023-10-03 17:55:00|286.37|284.17|287.95|285.75|288.99|286.79|286.37|284.17|0
1696356000000|2023-10-03 18:00:00|288.11|285.91|289.58|287.38|289.75|287.55|286.15|283.95|0
1696356300000|2023-10-03 18:05:00|289.25|287.05|291.22|289.02|291.88|289.68|288.76|286.56|0
1696356600000|2023-10-03 18:10:00|291.06|288.86|290.73|288.53|291.55|289.35|289.74|287.54|0
1696356900000|2023-10-03 18:15:00|290.56|288.36|290.4|288.2|292.54|290.34|290.4|288.2|0
1696357200000|2023-10-03 18:20:00|290.56|288.36|290.23|288.03|292.04|289.84|289.74|287.54|0
1696357500000|2023-10-03 18:25:00|290.07|287.87|290.39|288.19|291.71|289.51|288.92|286.72|0
1696357800000|2023-10-03 18:30:00|290.56|288.36|288.75|286.55|290.72|288.52|288.1|285.9|0
1696358100000|2023-10-03 18:35:00|288.42|286.22|285.97|283.77|289.41|287.21|285.97|283.77|0
1696358400000|2023-10-03 18:40:00|286.3|284.1|285.65|283.45|287.44|285.24|285.48|283.28|0
1696358700000|2023-10-03 18:45:00|285.97|283.77|285.64|283.44|286.95|284.75|284.51|282.31|0
1696359000000|2023-10-03 18:50:00|285.48|283.28|284.99|282.79|286.78|284.58|283.69|281.49|0
1696359300000|2023-10-03 18:55:00|285.48|283.28|285.97|283.77|286.62|284.42|284.67|282.47|0
1696359600000|2023-10-03 19:00:00|286.29|284.09|285.96|283.76|288.74|286.54|284.18|281.98|0
1696359900000|2023-10-03 19:05:00|285.8|283.6|288.41|286.21|290.05|287.85|285.8|283.6|0
1696360200000|2023-10-03 19:10:00|288.25|286.05|290.05|287.85|290.22|288.02|287.92|285.72|0
1696360500000|2023-10-03 19:15:00|289.89|287.69|288.78|286.58|290.22|288.02|287.63|285.43|0
1696360800000|2023-10-03 19:20:00|288.94|286.74|287.31|285.11|288.94|286.74|286.49|284.29|0
1696361100000|2023-10-03 19:25:00|286.98|284.78|290.08|287.88|290.41|288.21|286.98|284.78|0
1696361400000|2023-10-03 19:30:00|289.92|287.72|292.22|290.02|292.22|290.02|289.59|287.39|0
1696361700000|2023-10-03 19:35:00|292.38|290.18|289.92|287.72|292.38|290.18|289.59|287.39|0
1696362000000|2023-10-03 19:40:00|289.75|287.55|286.49|284.29|289.92|287.72|285.02|282.82|0
1696362300000|2023-10-03 19:45:00|286.81|284.61|286.48|284.28|288.28|286.08|286.16|283.96|0
1696362600000|2023-10-03 19:50:00|286.81|284.61|286.76|284.56|286.81|284.61|283.72|281.52|0
1696362900000|2023-10-03 19:55:00|286.6|284.4|282.54|280.34|286.6|284.4|282.54|280.34|0
1696363200000|2023-10-03 20:00:00|282.21|280.01|280.92|278.72|282.38|280.18|280.76|278.56|0
1696363500000|2023-10-03 20:05:00|280.76|278.56|281.89|279.69|281.89|279.69|280.76|278.56|0
1696363800000|2023-10-03 20:10:00|282.05|279.85|281.89|279.69|282.21|280.01|281.72|279.52|0
1696364100000|2023-10-03 20:15:00|281.66|279.26|281.5|279.1|282.31|279.91|281.5|279.1|0
1696364400000|2023-10-03 20:20:00|281.58|279.18|281.82|279.42|281.82|279.42|281.34|278.94|0
1696364700000|2023-10-03 20:25:00|281.98|279.58|282.14|279.74|282.3|279.9|281.98|279.58|0
1696365000000|2023-10-03 20:30:00|282.46|280.06|282.95|280.55|282.95|280.55|282.46|280.06|0
1696365300000|2023-10-03 20:35:00|282.79|280.39|283.92|281.52|284.24|281.84|282.79|280.39|0
1696365600000|2023-10-03 20:40:00|283.76|281.36|283.43|281.03|283.92|281.52|283.43|281.03|0
1696365900000|2023-10-03 20:45:00|283.27|280.87|283.75|281.35|283.75|281.35|282.95|280.55|0
1696366200000|2023-10-03 20:50:00|283.43|281.03|284.89|282.49|284.89|282.49|283.43|281.03|0
1696366500000|2023-10-03 20:55:00|285.05|282.65|285.3|282.9|285.3|282.9|284.73|282.33|0
1696366800000|2023-10-03 21:00:00|285.13|282.73|285.85|283.45|285.85|283.45|285.08|282.68|0
1696367100000|2023-10-03 21:05:00|285.68|283.28|285.44|283.04|285.78|283.38|285.15|282.75|0
1696367400000|2023-10-03 21:10:00|285.3|282.9|285.6|283.2|285.94|283.54|285.01|282.61|0
1696367700000|2023-10-03 21:15:00|285.62|283.22|285.82|283.42|285.96|283.56|285.62|283.22|0
1696368000000|2023-10-03 21:20:00|285.79|283.39|285.55|283.15|285.91|283.51|285.34|282.94|0
1696368300000|2023-10-03 21:25:00|285.53|283.13|285.64|283.24|285.81|283.41|285.48|283.08|0
1696368600000|2023-10-03 21:30:00|285.55|283.15|285.47|283.07|285.6|283.2|285.47|283.07|0
1696368900000|2023-10-03 21:35:00|285.41|283.01|285.81|283.41|285.81|283.41|285.41|283.01|0
1696369200000|2023-10-03 21:40:00|285.78|283.38|285.88|283.48|285.88|283.48|285.78|283.38|0
1696369500000|2023-10-03 21:45:00|285.85|283.45|285.91|283.51|285.95|283.55|285.81|283.41|0
1696369800000|2023-10-03 21:50:00|285.9|283.5|285.59|283.19|285.92|283.52|285.49|283.09|0
1696370100000|2023-10-03 21:55:00|285.56|283.16|285.61|283.21|285.71|283.31|285.45|283.05|0
1696370400000|2023-10-03 22:00:00|285.11|282.71|285.68|283.28|285.77|283.37|284.38|281.98|0
1696370700000|2023-10-03 22:05:00|285.76|283.36|286.17|283.77|286.33|283.93|285.68|283.28|0
1696371000000|2023-10-03 22:10:00|286|283.6|285.84|283.44|286.17|283.77|285.35|282.95|0
1696371300000|2023-10-03 22:15:00|285.92|283.52|285.43|283.03|286|283.6|285.43|283.03|0
1696371600000|2023-10-03 22:20:00|285.35|282.95|285.18|282.78|285.35|282.95|284.7|282.3|0
1696371900000|2023-10-03 22:25:00|285.02|282.62|284.86|282.46|285.02|282.62|284.7|282.3|0
1696372200000|2023-10-03 22:30:00|284.78|282.38|284.37|281.97|285.02|282.62|283.88|281.48|0
1696372500000|2023-10-03 22:35:00|284.21|281.81|284.04|281.64|284.69|282.29|283.88|281.48|0
1696372800000|2023-10-03 22:40:00|283.96|281.56|283.72|281.32|284.2|281.8|283.72|281.32|0
1696373100000|2023-10-03 22:45:00|283.64|281.24|283.71|281.31|283.88|281.48|283.55|281.15|0
1696373400000|2023-10-03 22:50:00|283.64|281.24|283.23|280.83|283.64|281.24|283.06|280.66|0
1696373700000|2023-10-03 22:55:00|283.39|280.99|283.55|281.15|283.71|281.31|283.22|280.82|0
1696374000000|2023-10-03 23:00:00|283.71|281.31|285.5|283.1|285.5|283.1|283.71|281.31|0
1696374300000|2023-10-03 23:05:00|285.66|283.26|285.66|283.26|286.15|283.75|285.33|282.93|0
1696374600000|2023-10-03 23:10:00|285.82|283.42|285.66|283.26|286.15|283.75|285.49|283.09|0
1696374900000|2023-10-03 23:15:00|285.82|283.42|285.82|283.42|286.31|283.91|285.49|283.09|0
1696375200000|2023-10-03 23:20:00|285.65|283.25|285.16|282.76|285.82|283.42|285.16|282.76|0
1696375500000|2023-10-03 23:25:00|285.33|282.93|284.67|282.27|285.33|282.93|284.51|282.11|0
1696375800000|2023-10-03 23:30:00|284.6|282.2|284.02|281.62|284.67|282.27|284.02|281.62|0
1696376100000|2023-10-03 23:35:00|283.86|281.46|283.05|280.65|283.86|281.46|282.89|280.49|0
1696376400000|2023-10-03 23:40:00|282.89|280.49|282.89|280.49|283.21|280.81|282.72|280.32|0
1696376700000|2023-10-03 23:45:00|283.05|280.65|282.88|280.48|283.29|280.89|282.72|280.32|0
1696377000000|2023-10-03 23:50:00|282.97|280.57|282.88|280.48|283.21|280.81|282.88|280.48|0
1696377300000|2023-10-03 23:55:00|283.04|280.64|283.2|280.8|283.37|280.97|282.88|280.48|0
1696377600000|2023-10-04 00:00:00|283.37|280.97|284.99|282.59|285.64|283.24|283.37|280.97|0
1696377900000|2023-10-04 00:05:00|284.91|282.51|283.04|280.64|284.91|282.51|283.04|280.64|0
1696378200000|2023-10-04 00:10:00|283.2|280.8|282.71|280.31|284.01|281.61|282.71|280.31|0
1696378500000|2023-10-04 00:15:00|282.88|280.48|282.71|280.31|283.36|280.96|281.42|279.02|0
1696378800000|2023-10-04 00:20:00|282.87|280.47|284.66|282.26|284.66|282.26|282.71|280.31|0
1696379100000|2023-10-04 00:25:00|284.49|282.09|283.52|281.12|285.14|282.74|283.52|281.12|0
1696379400000|2023-10-04 00:30:00|283.5|281.3|284.23|282.03|284.88|282.68|283.42|281.22|0
1696379700000|2023-10-04 00:35:00|284.31|282.11|284.39|282.19|285.37|283.17|284.07|281.87|0
1696380000000|2023-10-04 00:40:00|284.55|282.35|286.85|284.65|287.34|285.14|284.39|282.19|0
1696380300000|2023-10-04 00:45:00|287.02|284.82|285.55|283.35|287.99|285.79|285.55|283.35|0
1696380600000|2023-10-04 00:50:00|285.06|282.86|287.83|285.63|288.15|285.95|283.76|281.56|0
1696380900000|2023-10-04 00:55:00|288.48|286.28|287.83|285.63|289.14|286.94|286.36|284.16|0
1696381200000|2023-10-04 01:00:00|287.66|285.46|288.8|286.6|288.97|286.77|287.34|285.14|0
1696381500000|2023-10-04 01:05:00|289.13|286.93|290.44|288.24|290.77|288.57|288.97|286.77|0
1696381800000|2023-10-04 01:10:00|290.28|288.08|290.28|288.08|290.28|288.08|289.29|287.09|0
1696382100000|2023-10-04 01:15:00|289.95|287.75|291.26|289.06|292.25|290.05|289.46|287.26|0
1696382400000|2023-10-04 01:20:00|291.59|289.39|290.93|288.73|291.75|289.55|290.44|288.24|0
1696382700000|2023-10-04 01:25:00|291.09|288.89|291.59|289.39|292.08|289.88|290.77|288.57|0
1696383000000|2023-10-04 01:30:00|292.08|289.88|294.55|292.35|295.05|292.85|291.59|289.39|0
1696383300000|2023-10-04 01:35:00|294.64|292.44|296.88|294.68|297.54|295.34|294.64|292.44|0
1696383600000|2023-10-04 01:40:00|296.71|294.51|296.38|294.18|297.71|295.51|296.04|293.84|0
1696383900000|2023-10-04 01:45:00|296.21|294.01|295.21|293.01|296.87|294.67|294.72|292.52|0
1696384200000|2023-10-04 01:50:00|295.13|292.93|294.55|292.35|295.21|293.01|294.05|291.85|0
1696384500000|2023-10-04 01:55:00|294.38|292.18|293.06|290.86|294.38|292.18|292.73|290.53|0
1696384800000|2023-10-04 02:00:00|293.22|291.02|294.71|292.51|294.88|292.68|292.73|290.53|0
1696385100000|2023-10-04 02:05:00|294.88|292.68|293.14|290.94|294.88|292.68|293.06|290.86|0
1696385400000|2023-10-04 02:10:00|293.06|290.86|293.05|290.85|293.88|291.68|292.98|290.78|0
1696385700000|2023-10-04 02:15:00|292.89|290.69|293.22|291.02|293.38|291.18|292.72|290.52|0
1696386000000|2023-10-04 02:20:00|293.38|291.18|293.55|291.35|294.04|291.84|293.38|291.18|0
1696386300000|2023-10-04 02:25:00|293.71|291.51|293.87|291.67|294.04|291.84|292.06|289.86|0
1696386600000|2023-10-04 02:30:00|294.04|291.84|293.38|291.18|294.04|291.84|292.88|290.68|0
1696386900000|2023-10-04 02:35:00|293.46|291.26|293.54|291.34|294.04|291.84|293.21|291.01|0
1696387200000|2023-10-04 02:40:00|293.38|291.18|293.37|291.17|293.54|291.34|292.88|290.68|0
1696387500000|2023-10-04 02:45:00|293.3|291.1|294.78|292.58|294.86|292.66|292.88|290.68|0
1696387800000|2023-10-04 02:50:00|294.86|292.66|293.54|291.34|295.69|293.49|293.54|291.34|0
1696388100000|2023-10-04 02:55:00|293.37|291.17|292.14|289.94|293.37|291.17|292.05|289.85|0
1696388400000|2023-10-04 03:00:00|292.21|290.01|291.88|289.68|292.38|290.18|291.72|289.52|0
1696388700000|2023-10-04 03:05:00|292.05|289.85|292.54|290.34|292.71|290.51|291.88|289.68|0
1696389000000|2023-10-04 03:10:00|292.38|290.18|291.55|289.35|292.38|290.18|291.39|289.19|0
1696389300000|2023-10-04 03:15:00|291.72|289.52|292.87|290.67|293.03|290.83|291.72|289.52|0
1696389600000|2023-10-04 03:20:00|292.7|290.5|292.87|290.67|293.36|291.16|292.7|290.5|0
1696389900000|2023-10-04 03:25:00|292.7|290.5|293.86|291.66|293.94|291.74|292.37|290.17|0
1696390200000|2023-10-04 03:30:00|293.52|291.32|295.84|293.64|295.84|293.64|293.36|291.16|0
1696390500000|2023-10-04 03:35:00|296.01|293.81|295.18|292.98|296.17|293.97|294.68|292.48|0
1696390800000|2023-10-04 03:40:00|295.34|293.14|295.34|293.14|295.84|293.64|294.84|292.64|0
1696391100000|2023-10-04 03:45:00|295.51|293.31|297.5|295.3|298|295.8|295.01|292.81|0
1696391400000|2023-10-04 03:50:00|297.66|295.46|296.5|294.3|297.66|295.46|296.17|293.97|0
1696391700000|2023-10-04 03:55:00|296.33|294.13|296|293.8|296.5|294.3|296|293.8|0
1696392000000|2023-10-04 04:00:00|296.16|293.96|296.66|294.46|296.83|294.63|296|293.8|0
1696392300000|2023-10-04 04:05:00|296.75|294.55|295.66|293.46|296.83|294.63|295.33|293.13|0
1696392600000|2023-10-04 04:10:00|295.5|293.3|295|292.8|295.99|293.79|295|292.8|0
1696392900000|2023-10-04 04:15:00|294.83|292.63|294.83|292.63|295.33|293.13|294.67|292.47|0
1696393200000|2023-10-04 04:20:00|294.75|292.55|294.66|292.46|294.75|292.55|293.67|291.47|0
1696393500000|2023-10-04 04:25:00|294.5|292.3|294.66|292.46|294.83|292.63|294.33|292.13|0
1696393800000|2023-10-04 04:30:00|294.5|292.3|292.18|289.98|294.5|292.3|292.18|289.98|0
1696394100000|2023-10-04 04:35:00|292.02|289.82|290.54|288.34|292.1|289.9|290.54|288.34|0
1696394400000|2023-10-04 04:40:00|290.37|288.17|291.52|289.32|291.52|289.32|290.37|288.17|0
1696394700000|2023-10-04 04:45:00|291.69|289.49|291.19|288.99|292.18|289.98|291.03|288.83|0
1696395000000|2023-10-04 04:50:00|291.36|289.16|290.7|288.5|291.52|289.32|290.53|288.33|0
1696395300000|2023-10-04 04:55:00|290.2|288|291.02|288.82|291.35|289.15|290.04|287.84|0
1696395600000|2023-10-04 05:00:00|290.69|288.49|291.35|289.15|291.52|289.32|290.69|288.49|0
1696395900000|2023-10-04 05:05:00|291.51|289.31|290.53|288.33|291.51|289.31|290.53|288.33|0
1696396200000|2023-10-04 05:10:00|290.36|288.16|291.35|289.15|291.51|289.31|290.36|288.16|0
1696396500000|2023-10-04 05:15:00|291.51|289.31|293.16|290.96|293.16|290.96|291.35|289.15|0
1696396800000|2023-10-04 05:20:00|292.99|290.79|292.83|290.63|293.32|291.12|292.5|290.3|0
1696397100000|2023-10-04 05:25:00|292.99|290.79|293.65|291.45|293.65|291.45|292.5|290.3|0
1696397400000|2023-10-04 05:30:00|293.48|291.28|292.99|290.79|293.65|291.45|291.51|289.31|0
1696397700000|2023-10-04 05:35:00|292.82|290.62|294.14|291.94|294.31|292.11|292.66|290.46|0
1696398000000|2023-10-04 05:40:00|294.31|292.11|295.63|293.43|296.05|293.85|294.14|291.94|0
1696398300000|2023-10-04 05:45:00|295.72|293.52|295.96|293.76|296.63|294.43|295.13|292.93|0
1696398600000|2023-10-04 05:50:00|295.8|293.6|296.96|294.76|298.12|295.92|295.72|293.52|0
1696398900000|2023-10-04 05:55:00|296.79|294.59|296.29|294.09|296.79|294.59|295.79|293.59|0
1696399200000|2023-10-04 06:00:00|295.96|293.76|296.79|294.59|296.79|294.59|295.46|293.26|0
1696399500000|2023-10-04 06:05:00|296.95|294.75|298.87|296.67|299.12|296.92|296.95|294.75|0
1696399800000|2023-10-04 06:10:00|298.95|296.75|299.45|297.25|299.79|297.59|298.28|296.08|0
1696400100000|2023-10-04 06:15:00|299.37|297.17|302.3|300.1|302.3|300.1|298.95|296.75|0
1696400400000|2023-10-04 06:20:00|302.13|299.93|305.67|303.47|305.83|303.63|298.41|296.21|0
1696400700000|2023-10-04 06:25:00|305.5|303.3|304.41|302.21|305.92|303.72|303.99|301.79|0
1696401000000|2023-10-04 06:30:00|304.33|302.13|304.49|302.29|305.5|303.3|303.99|301.79|0
1696401300000|2023-10-04 06:35:00|304.32|302.12|304.82|302.62|304.82|302.62|303.66|301.46|0
1696401600000|2023-10-04 06:40:00|304.66|302.46|302.65|300.45|305.33|303.13|302.49|300.29|0
1696401900000|2023-10-04 06:45:00|302.49|300.29|303.15|300.95|303.74|301.54|302.32|300.12|0
1696402200000|2023-10-04 06:50:00|303.07|300.87|304.99|302.79|305.15|302.95|303.07|300.87|0
1696402500000|2023-10-04 06:55:00|305.07|302.87|306.83|304.63|306.83|304.63|305.07|302.87|0
1696402800000|2023-10-04 07:00:00|307.16|304.96|305.32|303.12|307.16|304.96|304.65|302.45|0
1696403100000|2023-10-04 07:05:00|305.48|303.28|303.98|301.78|305.82|303.62|303.48|301.28|0
1696403400000|2023-10-04 07:10:00|303.48|301.28|301.98|299.78|303.65|301.45|301.15|298.95|0
1696403700000|2023-10-04 07:15:00|302.48|300.28|300.98|298.78|302.98|300.78|300.15|297.95|0
1696404000000|2023-10-04 07:20:00|300.81|298.61|302.97|300.77|303.31|301.11|300.65|298.45|0
1696404300000|2023-10-04 07:25:00|302.81|300.61|301.97|299.77|303.64|301.44|300.98|298.78|0
1696404600000|2023-10-04 07:30:00|301.31|299.11|304.14|301.94|304.64|302.44|301.31|299.11|0
1696404900000|2023-10-04 07:35:00|304.3|302.1|304.47|302.27|306.57|304.37|303.8|301.6|0
1696405200000|2023-10-04 07:40:00|304.64|302.44|297.66|295.46|304.97|302.77|297.33|295.13|0
1696405500000|2023-10-04 07:45:00|297.5|295.3|297.17|294.97|297.66|295.46|296.18|293.98|0
1696405800000|2023-10-04 07:50:00|297.09|294.89|297|294.8|297.66|295.46|296.18|293.98|0
1696406100000|2023-10-04 07:55:00|297.17|294.97|295.68|293.48|297.82|295.62|295.52|293.32|0
1696406400000|2023-10-04 08:00:00|295.85|293.65|296.5|294.3|298.32|296.12|295.19|292.99|0
1696406700000|2023-10-04 08:05:00|296.34|294.14|294.86|292.66|297.49|295.29|294.37|292.17|0
1696407000000|2023-10-04 08:10:00|295.02|292.82|292.69|290.49|296.81|294.61|291.71|289.51|0
1696407300000|2023-10-04 08:15:00|292.85|290.65|293.01|290.81|293.51|291.31|290.97|288.77|0
1696407600000|2023-10-04 08:20:00|292.85|290.65|292.03|289.83|294.33|292.13|292.03|289.83|0
1696407900000|2023-10-04 08:25:00|292.19|289.99|290.56|288.36|293.01|290.81|290.39|288.19|0
1696408200000|2023-10-04 08:30:00|290.64|288.44|290.39|288.19|291.37|289.17|289.74|287.54|0
1696408500000|2023-10-04 08:35:00|290.55|288.35|290.39|288.19|291.86|289.66|290.06|287.86|0
1696408800000|2023-10-04 08:40:00|290.23|288.03|289|286.8|290.23|288.03|288.02|285.82|0
1696409100000|2023-10-04 08:45:00|289.16|286.96|289.98|287.78|290.47|288.27|289|286.8|0
1696409400000|2023-10-04 08:50:00|290.14|287.94|290.71|288.51|290.96|288.76|289.65|287.45|0
1696409700000|2023-10-04 08:55:00|290.63|288.43|290.63|288.43|290.63|288.43|288.83|286.63|0
1696410000000|2023-10-04 09:00:00|290.46|288.26|291.44|289.24|291.61|289.41|290.13|287.93|0
1696410300000|2023-10-04 09:05:00|291.61|289.41|288.66|286.46|291.61|289.41|288.42|286.22|0
1696410600000|2023-10-04 09:10:00|288.99|286.79|288.99|286.79|289.31|287.11|288.01|285.81|0
1696410900000|2023-10-04 09:15:00|288.82|286.62|288.66|286.46|289.64|287.44|288.33|286.13|0
1696411200000|2023-10-04 09:20:00|288.82|286.62|288.66|286.46|290.13|287.93|288.49|286.29|0
1696411500000|2023-10-04 09:25:00|288.82|286.62|288.82|286.62|289.64|287.44|288.49|286.29|0
1696411800000|2023-10-04 09:30:00|288.66|286.46|287.35|285.15|289.31|287.11|286.7|284.5|0
1696412100000|2023-10-04 09:35:00|287.11|284.91|285.73|283.53|287.19|284.99|285.56|283.36|0
1696412400000|2023-10-04 09:40:00|285.56|283.36|286.3|284.1|286.7|284.5|285.4|283.2|0
1696412700000|2023-10-04 09:45:00|286.37|284.17|285.88|283.68|286.54|284.34|285.24|283.04|0
1696413000000|2023-10-04 09:50:00|285.97|283.77|285.07|282.87|286.05|283.85|284.91|282.71|0
1696413300000|2023-10-04 09:55:00|285.23|283.03|285.72|283.52|286.53|284.33|285.07|282.87|0
1696413600000|2023-10-04 10:00:00|285.64|283.44|285.56|283.36|286.2|284|285.07|282.87|0
1696413900000|2023-10-04 10:05:00|285.72|283.52|285.55|283.35|286.04|283.84|284.75|282.55|0
1696414200000|2023-10-04 10:10:00|285.72|283.52|284.9|282.7|286.04|283.84|284.58|282.38|0
1696414500000|2023-10-04 10:15:00|285.07|282.87|285.06|282.86|285.39|283.19|284.58|282.38|0
1696414800000|2023-10-04 10:20:00|285.23|283.03|283.93|281.73|285.39|283.19|283.93|281.73|0
1696415100000|2023-10-04 10:25:00|284.25|282.05|285.38|283.18|285.39|283.19|283.93|281.73|0
1696415400000|2023-10-04 10:30:00|285.55|283.35|286.68|284.48|287.01|284.81|285.22|283.02|0
1696415700000|2023-10-04 10:35:00|286.84|284.64|286.35|284.15|287.17|284.97|285.71|283.51|0
1696416000000|2023-10-04 10:40:00|286.52|284.32|287.16|284.96|287.82|285.62|286.03|283.83|0
1696416300000|2023-10-04 10:45:00|287.49|285.29|289.12|286.92|289.53|287.33|287.49|285.29|0
1696416600000|2023-10-04 10:50:00|289.28|287.08|289.12|286.92|290.1|287.9|288.95|286.75|0
1696416900000|2023-10-04 10:55:00|289.44|287.24|287.49|285.29|289.44|287.24|287.16|284.96|0
1696417200000|2023-10-04 11:00:00|287.32|285.12|287.48|285.28|288.14|285.94|286.67|284.47|0
1696417500000|2023-10-04 11:05:00|287.32|285.12|283.43|281.23|287.32|285.12|282.95|280.75|0
1696417800000|2023-10-04 11:10:00|283.27|281.07|282.46|280.26|284.08|281.88|282.3|280.1|0
1696418100000|2023-10-04 11:15:00|282.62|280.42|282.3|280.1|282.95|280.75|280.85|278.65|0
1696418400000|2023-10-04 11:20:00|282.38|280.18|283.27|281.07|283.59|281.39|282.38|280.18|0
1696418700000|2023-10-04 11:25:00|283.1|280.9|283.42|281.22|283.75|281.55|282.14|279.94|0
1696419000000|2023-10-04 11:30:00|283.59|281.39|283.42|281.22|284.39|282.19|282.38|280.18|0
1696419300000|2023-10-04 11:35:00|283.58|281.38|282.78|280.58|284.39|282.19|282.13|279.93|0
1696419600000|2023-10-04 11:40:00|282.62|280.42|282.13|279.93|283.34|281.14|282.13|279.93|0
1696419900000|2023-10-04 11:45:00|281.97|279.77|280.61|278.41|282.29|280.09|280.04|277.84|0
1696420200000|2023-10-04 11:50:00|280.52|278.32|280.84|278.64|281.33|279.13|280.04|277.84|0
1696420500000|2023-10-04 11:55:00|281.16|278.96|281.32|279.12|282.13|279.93|280.68|278.48|0
1696420800000|2023-10-04 12:00:00|281.16|278.96|281|278.8|281.89|279.69|280.04|277.84|0
1696421100000|2023-10-04 12:05:00|281.16|278.96|281.8|279.6|282.61|280.41|280.52|278.32|0
1696421400000|2023-10-04 12:10:00|281.64|279.44|281.32|279.12|281.96|279.76|280.84|278.64|0
1696421700000|2023-10-04 12:15:00|280.28|278.08|278.91|276.71|280.28|278.08|275.97|273.77|0
1696422000000|2023-10-04 12:20:00|279.39|277.19|276.47|274.27|280.83|278.63|274.94|272.74|0
1696422300000|2023-10-04 12:25:00|276.54|274.34|276.86|274.66|278.15|275.95|275.9|273.7|0
1696422600000|2023-10-04 12:30:00|277.02|274.82|276.22|274.02|278.15|275.95|276.06|273.86|0
1696422900000|2023-10-04 12:35:00|276.38|274.18|276.4|274.2|277.04|274.84|275.25|273.05|0
1696423200000|2023-10-04 12:40:00|276.24|274.04|274.8|272.6|276.72|274.52|274.32|272.12|0
1696423500000|2023-10-04 12:45:00|274.96|272.76|273.68|271.48|275.76|273.56|273.52|271.32|0
1696423800000|2023-10-04 12:50:00|273.84|271.64|276.88|274.68|276.88|274.68|273.84|271.64|0
1696424100000|2023-10-04 12:55:00|277.04|274.84|277.52|275.32|277.84|275.64|275.6|273.4|0
1696424400000|2023-10-04 13:00:00|277.68|275.48|277.35|275.15|279.28|277.08|277.2|275|0
1696424700000|2023-10-04 13:05:00|277.51|275.31|277.99|275.79|278.64|276.44|276.71|274.51|0
1696425000000|2023-10-04 13:10:00|278.16|275.96|278.96|276.76|279.6|277.4|277.83|275.63|0
1696425300000|2023-10-04 13:15:00|279.12|276.92|280.08|277.88|280.25|278.05|278.64|276.44|0
1696425600000|2023-10-04 13:20:00|279.92|277.72|279.92|277.72|280.89|278.69|279.44|277.24|0
1696425900000|2023-10-04 13:25:00|280.24|278.04|281.21|279.01|282.02|279.82|280.08|277.88|0
1696426200000|2023-10-04 13:30:00|281.37|279.17|276.86|274.66|282.18|279.98|276.54|274.34|0
1696426500000|2023-10-04 13:35:00|276.7|274.5|273.99|271.79|278.47|276.27|272.71|270.51|0
1696426800000|2023-10-04 13:40:00|274.3|272.1|277.93|275.73|278.09|275.89|273.83|271.63|0
1696427100000|2023-10-04 13:45:00|277.69|275.49|277.6|275.4|279.54|277.34|276|273.8|0
1696427400000|2023-10-04 13:50:00|277.93|275.73|277.76|275.56|280.83|278.63|276.16|273.96|0
1696427700000|2023-10-04 13:55:00|277.44|275.24|277.52|275.32|278.89|276.69|274.87|272.67|0
1696428000000|2023-10-04 14:00:00|278.01|275.81|284.08|281.88|284.57|282.37|275.51|273.31|0
1696428300000|2023-10-04 14:05:00|283.75|281.55|285.05|282.85|287.18|284.98|281.64|279.44|0
1696428600000|2023-10-04 14:10:00|284.08|281.88|282.12|279.92|285.87|283.67|281.47|279.27|0
1696428900000|2023-10-04 14:15:00|281.96|279.76|283.09|280.89|286.2|284|281.96|279.76|0
1696429200000|2023-10-04 14:20:00|282.44|280.24|287.51|285.31|288.66|286.46|282.12|279.92|0
1696429500000|2023-10-04 14:25:00|287.18|284.98|290.3|288.1|290.3|288.1|285.7|283.5|0
1696429800000|2023-10-04 14:30:00|289.81|287.61|283.88|281.68|290.14|287.94|283.56|281.36|0
1696430100000|2023-10-04 14:35:00|283.56|281.36|282.59|280.39|283.56|281.36|280.81|278.61|0
1696430400000|2023-10-04 14:40:00|282.43|280.23|281.76|279.56|282.75|280.55|278.89|276.69|0
1696430700000|2023-10-04 14:45:00|281.28|279.08|289.25|287.05|289.42|287.22|280.15|277.95|0
1696431000000|2023-10-04 14:50:00|289.58|287.38|288.76|286.56|289.58|287.38|286.14|283.94|0
1696431300000|2023-10-04 14:55:00|288.6|286.4|288.43|286.23|290.24|288.04|287.29|285.09|0
1696431600000|2023-10-04 15:00:00|288.59|286.39|286.47|284.27|290.57|288.37|285.81|283.61|0
1696431900000|2023-10-04 15:05:00|286.79|284.59|285.32|283.12|287.76|285.56|284.67|282.47|0
1696432200000|2023-10-04 15:10:00|285.64|283.44|283.86|281.66|285.64|283.44|282.33|280.13|0
1696432500000|2023-10-04 15:15:00|284.02|281.82|278.23|276.03|284.02|281.82|278.23|276.03|0
1696432800000|2023-10-04 15:20:00|278.07|275.87|281.11|278.91|281.27|279.07|276.95|274.75|0
1696433100000|2023-10-04 15:25:00|280.79|278.59|277.75|275.55|280.79|278.59|277.43|275.23|0
1696433400000|2023-10-04 15:30:00|277.59|275.39|278.19|275.99|279.97|277.77|277.55|275.35|0
1696433700000|2023-10-04 15:35:00|278.35|276.15|277.39|275.19|280.28|278.08|276.43|274.23|0
1696434000000|2023-10-04 15:40:00|277.23|275.03|278.51|276.31|281.24|279.04|277.23|275.03|0
1696434300000|2023-10-04 15:45:00|278.67|276.47|273.88|271.68|279.79|277.59|271.98|269.78|0
1696434600000|2023-10-04 15:50:00|274.04|271.84|272.77|270.57|276.27|274.07|271.98|269.78|0
1696434900000|2023-10-04 15:55:00|272.45|270.25|270.09|267.89|272.93|270.73|270.09|267.89|0
1696435200000|2023-10-04 16:00:00|269.77|267.57|273.4|271.2|273.4|271.2|269.61|267.41|0
1696435500000|2023-10-04 16:05:00|273.08|270.88|272.61|270.41|273.72|271.52|271.19|268.99|0
1696435800000|2023-10-04 16:10:00|272.45|270.25|273.4|271.2|274.19|271.99|270.4|268.2|0
1696436100000|2023-10-04 16:15:00|273.56|271.36|270.24|268.04|274.03|271.83|270.08|267.88|0
1696436400000|2023-10-04 16:20:00|270.08|267.88|272.6|270.4|272.76|270.56|268.51|266.31|0
1696436700000|2023-10-04 16:25:00|272.29|270.09|269.6|267.4|272.29|270.09|269.45|267.25|0
1696437000000|2023-10-04 16:30:00|269.29|267.09|268.19|265.99|270.55|268.35|267.25|265.05|0
1696437300000|2023-10-04 16:35:00|268.66|266.46|270.54|268.34|270.7|268.5|268.19|265.99|0
1696437600000|2023-10-04 16:40:00|270.39|268.19|271.96|269.76|272.28|270.08|269.28|267.08|0
1696437900000|2023-10-04 16:45:00|271.8|269.6|269.12|266.92|271.96|269.76|268.97|266.77|0
1696438200000|2023-10-04 16:50:00|269.44|267.24|271.01|268.81|271.8|269.6|268.97|266.77|0
1696438500000|2023-10-04 16:55:00|271.17|268.97|271.64|269.44|273.07|270.87|270.22|268.02|0
1696438800000|2023-10-04 17:00:00|271.8|269.6|273.57|271.37|273.73|271.53|270.87|268.67|0
1696439100000|2023-10-04 17:05:00|273.41|271.21|271.66|269.46|273.57|271.37|271.18|268.98|0
1696439400000|2023-10-04 17:10:00|271.34|269.14|274.2|272|274.2|272|271.34|269.14|0
1696439700000|2023-10-04 17:15:00|273.88|271.68|272.92|270.72|274.2|272|271.81|269.61|0
1696440000000|2023-10-04 17:20:00|272.77|270.57|274.84|272.64|275.48|273.28|271.49|269.29|0
1696440300000|2023-10-04 17:25:00|274.68|272.48|277.24|275.04|277.56|275.36|274.68|272.48|0
1696440600000|2023-10-04 17:30:00|277.4|275.2|276.75|274.55|279.33|277.13|276.11|273.91|0
1696440900000|2023-10-04 17:35:00|276.59|274.39|276.75|274.55|277.88|275.68|276.11|273.91|0
1696441200000|2023-10-04 17:40:00|276.59|274.39|276.43|274.23|279|276.8|276.43|274.23|0
1696441500000|2023-10-04 17:45:00|276.27|274.07|275.95|273.75|277.23|275.03|275.79|273.59|0
1696441800000|2023-10-04 17:50:00|276.11|273.91|279.64|277.44|280.13|277.93|276.11|273.91|0
1696442100000|2023-10-04 17:55:00|279.96|277.76|279.96|277.76|280.93|278.73|278.19|275.99|0
1696442400000|2023-10-04 18:00:00|280.12|277.92|279.15|276.95|281.9|279.7|279.15|276.95|0
1696442700000|2023-10-04 18:05:00|278.99|276.79|281.74|279.54|282.06|279.86|278.51|276.31|0
1696443000000|2023-10-04 18:10:00|281.58|279.38|278.83|276.63|281.9|279.7|278.35|276.15|0
1696443300000|2023-10-04 18:15:00|278.51|276.31|276.74|274.54|278.99|276.79|276.58|274.38|0
1696443600000|2023-10-04 18:20:00|276.58|274.38|282.38|280.18|283.52|281.32|276.58|274.38|0
1696443900000|2023-10-04 18:25:00|283.03|280.83|278.18|275.98|283.03|280.83|277.86|275.66|0
1696444200000|2023-10-04 18:30:00|278.02|275.82|279.31|277.11|279.31|277.11|276.09|273.89|0
1696444500000|2023-10-04 18:35:00|279.47|277.27|277.53|275.33|280.6|278.4|277.37|275.17|0
1696444800000|2023-10-04 18:40:00|277.85|275.65|275.29|273.09|278.02|275.82|275.13|272.93|0
1696445100000|2023-10-04 18:45:00|275.13|272.93|275.61|273.41|275.61|273.41|273.85|271.65|0
1696445400000|2023-10-04 18:50:00|275.77|273.57|275.76|273.56|276.33|274.13|274.81|272.61|0
1696445700000|2023-10-04 18:55:00|275.6|273.4|273.53|271.33|275.76|273.56|272.73|270.53|0
1696446000000|2023-10-04 19:00:00|273.21|271.01|272.89|270.69|274|271.8|271.46|269.26|0
1696446300000|2023-10-04 19:05:00|272.73|270.53|271.46|269.26|274.48|272.28|271.14|268.94|0
1696446600000|2023-10-04 19:10:00|271.14|268.94|268.77|266.57|271.93|269.73|267.98|265.78|0
1696446900000|2023-10-04 19:15:00|268.93|266.73|265.31|263.11|268.93|266.73|263.75|261.55|0
1696447200000|2023-10-04 19:20:00|265.62|263.42|264.37|262.17|266.72|264.52|264.22|262.02|0
1696447500000|2023-10-04 19:25:00|264.53|262.33|264.81|262.61|266.93|264.73|263.9|261.7|0
1696447800000|2023-10-04 19:30:00|264.18|261.98|262.46|260.26|264.97|262.77|261.84|259.64|0
1696448100000|2023-10-04 19:35:00|262.62|260.42|260.75|258.55|262.62|260.42|258.43|256.23|0
1696448400000|2023-10-04 19:40:00|260.59|258.39|261.21|259.01|261.21|259.01|259.2|257|0
1696448700000|2023-10-04 19:45:00|261.68|259.48|262.46|260.26|262.46|260.26|259.04|256.84|0
1696449000000|2023-10-04 19:50:00|262.69|260.49|259.89|257.69|266.06|263.86|259.81|257.61|0
1696449300000|2023-10-04 19:55:00|259.97|257.77|263.23|261.03|263.23|261.03|259.5|257.3|0
1696449600000|2023-10-04 20:00:00|263.39|261.19|264.64|262.44|265.42|263.22|263.39|261.19|0
1696449900000|2023-10-04 20:05:00|264.8|262.6|263.7|261.5|264.95|262.75|263.54|261.34|0
1696450200000|2023-10-04 20:10:00|263.86|261.66|264.79|262.59|264.95|262.75|263.86|261.66|0
1696450500000|2023-10-04 20:15:00|264.58|262.18|264.89|262.49|265.36|262.96|264.58|262.18|0
1696450800000|2023-10-04 20:20:00|264.74|262.34|265.05|262.65|265.2|262.8|264.58|262.18|0
1696451100000|2023-10-04 20:25:00|264.97|262.57|265.05|262.65|265.05|262.65|264.89|262.49|0
1696451400000|2023-10-04 20:30:00|265.04|262.64|265.51|263.11|265.67|263.27|265.04|262.64|0
1696451700000|2023-10-04 20:35:00|265.67|263.27|265.67|263.27|265.98|263.58|265.51|263.11|0
1696452000000|2023-10-04 20:40:00|265.51|263.11|265.91|263.51|265.98|263.58|265.35|262.95|0
1696452300000|2023-10-04 20:45:00|265.98|263.58|266.14|263.74|266.14|263.74|265.67|263.27|0
1696452600000|2023-10-04 20:50:00|266.29|263.89|266.14|263.74|266.29|263.89|265.82|263.42|0
1696452900000|2023-10-04 20:55:00|266.29|263.89|266.59|264.19|266.69|264.29|266.29|263.89|0
1696453200000|2023-10-04 21:00:00|266.45|264.05|267.03|264.63|267.04|264.64|266.35|263.95|0
1696453500000|2023-10-04 21:05:00|267.04|264.64|267.02|264.62|267.04|264.64|267.02|264.62|0
1696453800000|2023-10-04 21:10:00|267|264.6|267.26|264.86|267.34|264.94|266.97|264.57|0
1696454100000|2023-10-04 21:15:00|267.27|264.87|266.91|264.51|267.27|264.87|266.67|264.27|0
1696454400000|2023-10-04 21:20:00|266.93|264.53|266.86|264.46|266.95|264.55|266.86|264.46|0
1696454700000|2023-10-04 21:25:00|266.84|264.44|266.79|264.39|266.84|264.44|266.65|264.25|0
1696455000000|2023-10-04 21:30:00|266.67|264.27|266.79|264.39|266.83|264.43|266.65|264.25|0
1696455300000|2023-10-04 21:35:00|266.83|264.43|266.83|264.43|266.88|264.48|266.83|264.43|0
1696455600000|2023-10-04 21:40:00|266.81|264.41|266.8|264.4|266.81|264.41|266.8|264.4|0
1696455900000|2023-10-04 21:45:00|266.83|264.43|266.78|264.38|266.85|264.45|266.76|264.36|0
1696456200000|2023-10-04 21:50:00|266.73|264.33|267.03|264.63|267.15|264.75|266.71|264.31|0
1696456500000|2023-10-04 21:55:00|267.01|264.61|266.76|264.36|267.17|264.77|266.73|264.33|0
1696456800000|2023-10-04 22:00:00|266.82|264.42|267.21|264.81|267.53|265.13|266.43|264.03|0
1696457100000|2023-10-04 22:05:00|267.06|264.66|267.37|264.97|267.37|264.97|266.9|264.5|0
1696457400000|2023-10-04 22:10:00|267.05|264.65|267.21|264.81|267.37|264.97|266.74|264.34|0
1696457700000|2023-10-04 22:15:00|267.05|264.65|266.82|264.42|267.05|264.65|266.58|264.18|0
1696458000000|2023-10-04 22:20:00|266.74|264.34|266.58|264.18|266.74|264.34|265.95|263.55|0
1696458300000|2023-10-04 22:25:00|266.73|264.33|266.89|264.49|267.05|264.65|266.73|264.33|0
1696458600000|2023-10-04 22:30:00|266.81|264.41|266.42|264.02|266.89|264.49|266.18|263.78|0
1696458900000|2023-10-04 22:35:00|266.34|263.94|265.63|263.23|266.34|263.94|265.47|263.07|0
1696459200000|2023-10-04 22:40:00|265.71|263.31|266.1|263.7|266.26|263.86|265.47|263.07|0
1696459500000|2023-10-04 22:45:00|266.26|263.86|265.78|263.38|266.57|264.17|265.78|263.38|0
1696459800000|2023-10-04 22:50:00|265.94|263.54|266.25|263.85|266.57|264.17|265.94|263.54|0
1696460100000|2023-10-04 22:55:00|266.41|264.01|266.56|264.16|266.72|264.32|266.41|264.01|0
1696460400000|2023-10-04 23:00:00|266.41|264.01|266.09|263.69|266.41|264.01|266.09|263.69|0
1696460700000|2023-10-04 23:05:00|266.25|263.85|266.09|263.69|266.25|263.85|265.93|263.53|0
1696461000000|2023-10-04 23:10:00|266.01|263.61|266.01|263.61|266.09|263.69|265.77|263.37|0
1696461300000|2023-10-04 23:15:00|266.09|263.69|266.8|264.4|267.19|264.79|265.93|263.53|0
1696461600000|2023-10-04 23:20:00|266.72|264.32|266.4|264|266.87|264.47|266.4|264|0
1696461900000|2023-10-04 23:25:00|266.56|264.16|266.08|263.68|266.71|264.31|265.93|263.53|0
1696462200000|2023-10-04 23:30:00|266.24|263.84|266.4|264|266.4|264|265.93|263.53|0
1696462500000|2023-10-04 23:35:00|266.24|263.84|266.71|264.31|267.02|264.62|266.08|263.68|0
1696462800000|2023-10-04 23:40:00|266.55|264.15|266.63|264.23|266.71|264.31|266.39|263.99|0
1696463100000|2023-10-04 23:45:00|266.55|264.15|266.55|264.15|266.71|264.31|266.08|263.68|0
1696463400000|2023-10-04 23:50:00|266.39|263.99|266.23|263.83|266.55|264.15|266.07|263.67|0
1696463700000|2023-10-04 23:55:00|266.16|263.76|265.92|263.52|266.55|264.15|265.92|263.52|0
1696464000000|2023-10-05 00:00:00|266.07|263.67|267.8|265.4|268.12|265.72|266|263.6|0
1696464300000|2023-10-05 00:05:00|267.65|265.25|269.07|266.67|269.22|266.82|267.65|265.25|0
1696464600000|2023-10-05 00:10:00|268.91|266.51|268.91|266.51|269.06|266.66|267.96|265.56|0
1696464900000|2023-10-05 00:15:00|268.75|266.35|267.96|265.56|268.91|266.51|267.48|265.08|0
1696465200000|2023-10-05 00:20:00|268.11|265.71|268.59|266.19|268.9|266.5|267.96|265.56|0
1696465500000|2023-10-05 00:25:00|268.43|266.03|269.06|266.66|269.6|267.2|268.27|265.87|0
1696465800000|2023-10-05 00:30:00|268.8|266.6|267.22|265.02|268.8|266.6|267.22|265.02|0
1696466100000|2023-10-05 00:35:00|267.14|264.94|266.98|264.78|267.45|265.25|266.04|263.84|0
1696466400000|2023-10-05 00:40:00|266.82|264.62|266.5|264.3|266.9|264.7|266.03|263.83|0
1696466700000|2023-10-05 00:45:00|266.35|264.15|265.56|263.36|266.66|264.46|265.25|263.05|0
1696467000000|2023-10-05 00:50:00|265.4|263.2|265.25|263.05|265.87|263.67|265.09|262.89|0
1696467300000|2023-10-05 00:55:00|265.4|263.2|264.62|262.42|265.4|263.2|264.15|261.95|0
1696467600000|2023-10-05 01:00:00|264.46|262.26|264.93|262.73|265.24|263.04|264.31|262.11|0
1696467900000|2023-10-05 01:05:00|264.77|262.57|264.15|261.95|265.09|262.89|263.83|261.63|0
1696468200000|2023-10-05 01:10:00|263.99|261.79|263.68|261.48|264.23|262.03|263.52|261.32|0
1696468500000|2023-10-05 01:15:00|263.6|261.4|262.89|260.69|263.68|261.48|262.89|260.69|0
1696468800000|2023-10-05 01:20:00|262.74|260.54|263.13|260.93|263.2|261|262.12|259.92|0
1696469100000|2023-10-05 01:25:00|263.05|260.85|263.98|261.78|264.14|261.94|262.43|260.23|0
1696469400000|2023-10-05 01:30:00|264.14|261.94|263.91|261.71|265.23|263.03|263.51|261.31|0
1696469700000|2023-10-05 01:35:00|263.67|261.47|264.29|262.09|264.45|262.25|263.04|260.84|0
1696470000000|2023-10-05 01:40:00|264.22|262.02|263.67|261.47|264.45|262.25|263.35|261.15|0
1696470300000|2023-10-05 01:45:00|263.59|261.39|263.82|261.62|264.29|262.09|263.51|261.31|0
1696470600000|2023-10-05 01:50:00|263.66|261.46|262.5|260.3|263.98|261.78|262.42|260.22|0
1696470900000|2023-10-05 01:55:00|262.42|260.22|261.33|259.13|262.73|260.53|261.17|258.97|0
1696471200000|2023-10-05 02:00:00|261.41|259.21|261.95|259.75|262.34|260.14|261.33|259.13|0
1696471500000|2023-10-05 02:05:00|262.1|259.9|263.03|260.83|263.35|261.15|262.03|259.83|0
1696471800000|2023-10-05 02:10:00|262.88|260.68|262.56|260.36|263.5|261.3|262.56|260.36|0
1696472100000|2023-10-05 02:15:00|262.72|260.52|262.25|260.05|263.19|260.99|262.1|259.9|0
1696472400000|2023-10-05 02:20:00|262.1|259.9|261.94|259.74|262.41|260.21|261.78|259.58|0
1696472700000|2023-10-05 02:25:00|262.09|259.89|262.09|259.89|262.4|260.2|261.78|259.58|0
1696473000000|2023-10-05 02:30:00|262.25|260.05|262.4|260.2|262.71|260.51|262.25|260.05|0
1696473300000|2023-10-05 02:35:00|262.56|260.36|262.56|260.36|262.79|260.59|262.25|260.05|0
1696473600000|2023-10-05 02:40:00|262.71|260.51|262.71|260.51|262.87|260.67|262.55|260.35|0
1696473900000|2023-10-05 02:45:00|262.79|260.59|262.71|260.51|262.87|260.67|262.24|260.04|0
1696474200000|2023-10-05 02:50:00|262.86|260.66|261.93|259.73|262.86|260.66|261.93|259.73|0
1696474500000|2023-10-05 02:55:00|262.08|259.88|262.39|260.19|262.39|260.19|261.85|259.65|0
1696474800000|2023-10-05 03:00:00|262.24|260.04|261.92|259.72|262.55|260.35|261.92|259.72|0
1696475100000|2023-10-05 03:05:00|261.77|259.57|261.77|259.57|262.08|259.88|261.61|259.41|0
1696475400000|2023-10-05 03:10:00|261.92|259.72|260.06|257.86|262.23|260.03|259.29|257.09|0
1696475700000|2023-10-05 03:15:00|260.21|258.01|262.08|259.88|262.08|259.88|260.21|258.01|0
1696476000000|2023-10-05 03:20:00|262.07|259.87|262.07|259.87|262.39|260.19|261.92|259.72|0
1696476300000|2023-10-05 03:25:00|262.15|259.95|261.92|259.72|262.23|260.03|261.61|259.41|0
1696476600000|2023-10-05 03:30:00|261.76|259.56|260.67|258.47|261.76|259.56|260.21|258.01|0
1696476900000|2023-10-05 03:35:00|260.52|258.32|260.36|258.16|260.83|258.63|260.36|258.16|0
1696477200000|2023-10-05 03:40:00|260.52|258.32|260.2|258|260.52|258.32|260.05|257.85|0
1696477500000|2023-10-05 03:45:00|260.05|257.85|260.2|258|260.36|258.16|259.89|257.69|0
1696477800000|2023-10-05 03:50:00|260.36|258.16|260.05|257.85|260.36|258.16|259.97|257.77|0
1696478100000|2023-10-05 03:55:00|260.2|258|260.04|257.84|260.66|258.46|260.04|257.84|0
1696478400000|2023-10-05 04:00:00|260.2|258|260.04|257.84|260.51|258.31|259.89|257.69|0
1696478700000|2023-10-05 04:05:00|259.89|257.69|259.73|257.53|259.97|257.77|259.58|257.38|0
1696479000000|2023-10-05 04:10:00|259.66|257.46|259.57|257.37|259.73|257.53|259.27|257.07|0
1696479300000|2023-10-05 04:15:00|259.73|257.53|260.19|257.99|260.74|258.54|259.73|257.53|0
1696479600000|2023-10-05 04:20:00|260.04|257.84|260.5|258.3|260.66|258.46|260.04|257.84|0
1696479900000|2023-10-05 04:25:00|260.35|258.15|260.5|258.3|260.96|258.76|260.34|258.14|0
1696480200000|2023-10-05 04:30:00|260.65|258.45|260.81|258.61|261.12|258.92|260.5|258.3|0
1696480500000|2023-10-05 04:35:00|260.96|258.76|260.65|258.45|260.96|258.76|260.5|258.3|0
1696480800000|2023-10-05 04:40:00|260.81|258.61|260.65|258.45|260.81|258.61|260.34|258.14|0
1696481100000|2023-10-05 04:45:00|260.49|258.29|261.11|258.91|261.11|258.91|260.49|258.29|0
1696481400000|2023-10-05 04:50:00|260.96|258.76|260.64|258.44|260.96|258.76|260.64|258.44|0
1696481700000|2023-10-05 04:55:00|260.49|258.29|260.64|258.44|260.95|258.75|260.49|258.29|0
1696482000000|2023-10-05 05:00:00|260.49|258.29|261.73|259.53|261.88|259.68|260.49|258.29|0
1696482300000|2023-10-05 05:05:00|261.88|259.68|262.66|260.46|262.74|260.54|261.57|259.37|0
1696482600000|2023-10-05 05:10:00|262.82|260.62|262.19|259.99|262.82|260.62|261.88|259.68|0
1696482900000|2023-10-05 05:15:00|262.04|259.84|261.72|259.52|262.04|259.84|261.72|259.52|0
1696483200000|2023-10-05 05:20:00|261.88|259.68|262.03|259.83|262.19|259.99|261.57|259.37|0
1696483500000|2023-10-05 05:25:00|261.88|259.68|261.72|259.52|262.03|259.83|261.56|259.36|0
1696483800000|2023-10-05 05:30:00|261.87|259.67|262.81|260.61|263.43|261.23|261.87|259.67|0
1696484100000|2023-10-05 05:35:00|262.96|260.76|261.56|259.36|262.96|260.76|261.56|259.36|0
1696484400000|2023-10-05 05:40:00|261.64|259.44|263.12|260.92|263.12|260.92|261.56|259.36|0
1696484700000|2023-10-05 05:45:00|263.43|261.23|262.65|260.45|263.58|261.38|262.65|260.45|0
1696485000000|2023-10-05 05:50:00|262.49|260.29|263.04|260.84|263.27|261.07|262.18|259.98|0
1696485300000|2023-10-05 05:55:00|263.11|260.91|262.33|260.13|263.11|260.91|262.02|259.82|0
1696485600000|2023-10-05 06:00:00|262.02|259.82|264.67|262.47|264.67|262.47|261.55|259.35|0
1696485900000|2023-10-05 06:05:00|264.59|262.39|264.04|261.84|264.83|262.63|263.34|261.14|0
1696486200000|2023-10-05 06:10:00|263.97|261.77|265.45|263.25|265.45|263.25|263.89|261.69|0
1696486500000|2023-10-05 06:15:00|265.29|263.09|265.22|263.02|265.45|263.25|264.82|262.62|0
1696486800000|2023-10-05 06:20:00|265.29|263.09|265.76|263.56|265.76|263.56|264.82|262.62|0
1696487100000|2023-10-05 06:25:00|265.68|263.48|265.76|263.56|266.39|264.19|265.6|263.4|0
1696487400000|2023-10-05 06:30:00|265.6|263.4|265.76|263.56|266.07|263.87|265.44|263.24|0
1696487700000|2023-10-05 06:35:00|265.91|263.71|265.99|263.79|266.7|264.5|265.76|263.56|0
1696488000000|2023-10-05 06:40:00|265.91|263.71|266.07|263.87|266.54|264.34|265.6|263.4|0
1696488300000|2023-10-05 06:45:00|266.22|264.02|267.95|265.75|268.27|266.07|266.22|264.02|0
1696488600000|2023-10-05 06:50:00|268.11|265.91|268.42|266.22|268.74|266.54|268.11|265.91|0
1696488900000|2023-10-05 06:55:00|268.27|266.07|267.32|265.12|268.74|266.54|267.24|265.04|0
1696489200000|2023-10-05 07:00:00|267.16|264.96|267.79|265.59|269.05|266.85|267.16|264.96|0
1696489500000|2023-10-05 07:05:00|267.95|265.75|268.26|266.06|268.89|266.69|267.48|265.28|0
1696489800000|2023-10-05 07:10:00|268.1|265.9|270.16|267.96|270.16|267.96|267.63|265.43|0
1696490100000|2023-10-05 07:15:00|270|267.8|268.57|266.37|270|267.8|267.94|265.74|0
1696490400000|2023-10-05 07:20:00|268.26|266.06|270.47|268.27|270.47|268.27|268.26|266.06|0
1696490700000|2023-10-05 07:25:00|270.31|268.11|269.99|267.79|270.79|268.59|269.52|267.32|0
1696491000000|2023-10-05 07:30:00|269.83|267.63|270.63|268.43|270.94|268.74|269.04|266.84|0
1696491300000|2023-10-05 07:35:00|270.47|268.27|269.67|267.47|270.71|268.51|269.36|267.16|0
1696491600000|2023-10-05 07:40:00|269.51|267.31|269.99|267.79|270.46|268.26|269.04|266.84|0
1696491900000|2023-10-05 07:45:00|270.15|267.95|270.46|268.26|270.62|268.42|269.51|267.31|0
1696492200000|2023-10-05 07:50:00|270.39|268.19|269.83|267.63|270.62|268.42|269.35|267.15|0
1696492500000|2023-10-05 07:55:00|269.98|267.78|268.4|266.2|270.14|267.94|268.4|266.2|0
1696492800000|2023-10-05 08:00:00|268.72|266.52|265.25|263.05|268.72|266.52|265.02|262.82|0
1696493100000|2023-10-05 08:05:00|265.41|263.21|264.93|262.73|266.82|264.62|264.78|262.58|0
1696493400000|2023-10-05 08:10:00|264.86|262.66|265.4|263.2|265.72|263.52|264.78|262.58|0
1696493700000|2023-10-05 08:15:00|265.25|263.05|264.77|262.57|266.66|264.46|264.3|262.1|0
1696494000000|2023-10-05 08:20:00|264.62|262.42|263.99|261.79|265.56|263.36|263.68|261.48|0
1696494300000|2023-10-05 08:25:00|263.83|261.63|264.3|262.1|264.77|262.57|263.36|261.16|0
1696494600000|2023-10-05 08:30:00|264.46|262.26|263.36|261.16|264.93|262.73|263.05|260.85|0
1696494900000|2023-10-05 08:35:00|263.2|261|264.92|262.72|264.92|262.72|263.2|261|0
1696495200000|2023-10-05 08:40:00|264.77|262.57|265.55|263.35|265.86|263.66|264.45|262.25|0
1696495500000|2023-10-05 08:45:00|265.47|263.27|267.59|265.39|267.59|265.39|265.08|262.88|0
1696495800000|2023-10-05 08:50:00|267.75|265.55|269.81|267.61|269.96|267.76|267.28|265.08|0
1696496100000|2023-10-05 08:55:00|269.96|267.76|270.6|268.4|270.6|268.4|269.49|267.29|0
1696496400000|2023-10-05 09:00:00|270.44|268.24|271.87|269.67|271.87|269.67|270.44|268.24|0
1696496700000|2023-10-05 09:05:00|271.71|269.51|270.68|268.48|272.66|270.46|270.59|268.39|0
1696497000000|2023-10-05 09:10:00|270.59|268.39|271.39|269.19|271.55|269.35|269.33|267.13|0
1696497300000|2023-10-05 09:15:00|271.71|269.51|272.66|270.46|273.62|271.42|271.55|269.35|0
1696497600000|2023-10-05 09:20:00|272.82|270.62|272.02|269.82|273.14|270.94|271.07|268.87|0
1696497900000|2023-10-05 09:25:00|272.18|269.98|271.54|269.34|272.66|270.46|271.06|268.86|0
1696498200000|2023-10-05 09:30:00|271.62|269.42|272.34|270.14|272.5|270.3|271.38|269.18|0
1696498500000|2023-10-05 09:35:00|272.02|269.82|273.13|270.93|273.29|271.09|271.54|269.34|0
1696498800000|2023-10-05 09:40:00|273.29|271.09|272.65|270.45|274.09|271.89|272.65|270.45|0
1696499100000|2023-10-05 09:45:00|272.81|270.61|272.89|270.69|272.97|270.77|272.17|269.97|0
1696499400000|2023-10-05 09:50:00|272.97|270.77|271.06|268.86|272.97|270.77|270.9|268.7|0
1696499700000|2023-10-05 09:55:00|270.9|268.7|271.21|269.01|271.21|269.01|270.58|268.38|0
1696500000000|2023-10-05 10:00:00|271.37|269.17|270.42|268.22|272.49|270.29|270.42|268.22|0
1696500300000|2023-10-05 10:05:00|270.66|268.46|269.62|267.42|271.53|269.33|269.62|267.42|0
1696500600000|2023-10-05 10:10:00|269.3|267.1|268.04|265.84|269.94|267.74|268.04|265.84|0
1696500900000|2023-10-05 10:15:00|267.88|265.68|268.67|266.47|269.46|267.26|267.88|265.68|0
1696501200000|2023-10-05 10:20:00|268.91|266.71|268.43|266.23|269.46|267.26|268.12|265.92|0
1696501500000|2023-10-05 10:25:00|268.35|266.15|267.24|265.04|268.51|266.31|266.93|264.73|0
1696501800000|2023-10-05 10:30:00|267.09|264.89|265.98|263.78|267.72|265.52|265.67|263.47|0
1696502100000|2023-10-05 10:35:00|265.91|263.71|265.51|263.31|266.3|264.1|264.41|262.21|0
1696502400000|2023-10-05 10:40:00|265.35|263.15|265.04|262.84|265.98|263.78|264.88|262.68|0
1696502700000|2023-10-05 10:45:00|265.19|262.99|267.55|265.35|267.55|265.35|265.19|262.99|0
1696503000000|2023-10-05 10:50:00|267.71|265.51|266.92|264.72|267.87|265.67|266.61|264.41|0
1696503300000|2023-10-05 10:55:00|266.76|264.56|265.35|263.15|266.92|264.72|265.19|262.99|0
1696503600000|2023-10-05 11:00:00|265.27|263.07|266.13|263.93|266.13|263.93|263.93|261.73|0
1696503900000|2023-10-05 11:05:00|265.97|263.77|267.07|264.87|267.39|265.19|265.66|263.46|0
1696504200000|2023-10-05 11:10:00|266.92|264.72|266.6|264.4|267.23|265.03|265.66|263.46|0
1696504500000|2023-10-05 11:15:00|266.76|264.56|267.7|265.5|268.02|265.82|266.13|263.93|0
1696504800000|2023-10-05 11:20:00|267.86|265.66|265.34|263.14|268.02|265.82|265.02|262.82|0
1696505100000|2023-10-05 11:25:00|265.18|262.98|264.87|262.67|265.58|263.38|264.4|262.2|0
1696505400000|2023-10-05 11:30:00|264.71|262.51|264.24|262.04|264.71|262.51|263.14|260.94|0
1696505700000|2023-10-05 11:35:00|264.08|261.88|262.98|260.78|264.55|262.35|262.05|259.85|0
1696506000000|2023-10-05 11:40:00|263.14|260.94|261.42|259.22|263.14|260.94|261.11|258.91|0
1696506300000|2023-10-05 11:45:00|261.27|259.07|260.8|258.6|261.89|259.69|260.8|258.6|0
1696506600000|2023-10-05 11:50:00|260.96|258.76|262.04|259.84|262.67|260.47|260.8|258.6|0
1696506900000|2023-10-05 11:55:00|261.89|259.69|260.95|258.75|262.2|260|260.95|258.75|0
1696507200000|2023-10-05 12:00:00|261.11|258.91|258.79|256.59|261.38|259.18|258.79|256.59|0
1696507500000|2023-10-05 12:05:00|258.95|256.75|260.19|257.99|260.65|258.45|258.33|256.13|0
1696507800000|2023-10-05 12:10:00|260.34|258.14|262.21|260.01|262.37|260.17|260.19|257.99|0
1696508100000|2023-10-05 12:15:00|262.37|260.17|263.15|260.95|263.15|260.95|261.43|259.23|0
1696508400000|2023-10-05 12:20:00|263.3|261.1|263.93|261.73|263.93|261.73|262.21|260.01|0
1696508700000|2023-10-05 12:25:00|264.08|261.88|262.67|260.47|264.4|262.2|262.67|260.47|0
1696509000000|2023-10-05 12:30:00|262.13|259.93|269.44|267.24|269.44|267.24|262.13|259.93|0
1696509300000|2023-10-05 12:35:00|269.28|267.08|270.07|267.87|272.46|270.26|268.33|266.13|0
1696509600000|2023-10-05 12:40:00|270.23|268.03|272.94|270.74|273.8|271.6|269.76|267.56|0
1696509900000|2023-10-05 12:45:00|272.86|270.66|270.72|268.52|273.02|270.82|270.24|268.04|0
1696510200000|2023-10-05 12:50:00|271.03|268.83|272.07|269.87|272.07|269.87|270.08|267.88|0
1696510500000|2023-10-05 12:55:00|271.98|269.78|268.68|266.48|271.98|269.78|268.36|266.16|0
1696510800000|2023-10-05 13:00:00|268.76|266.56|269.63|267.43|269.63|267.43|266.94|264.74|0
1696511100000|2023-10-05 13:05:00|270.1|267.9|267.57|265.37|270.42|268.22|267.57|265.37|0
1696511400000|2023-10-05 13:10:00|267.41|265.21|270.1|267.9|270.26|268.06|267.41|265.21|0
1696511700000|2023-10-05 13:15:00|269.94|267.74|268.83|266.63|271.21|269.01|268.35|266.15|0
1696512000000|2023-10-05 13:20:00|269.14|266.94|268.04|265.84|269.94|267.74|267.88|265.68|0
1696512300000|2023-10-05 13:25:00|268.35|266.15|265.36|263.16|268.83|266.63|263.16|260.96|0
1696512600000|2023-10-05 13:30:00|265.98|263.78|263|260.8|265.98|263.78|262.07|259.87|0
1696512900000|2023-10-05 13:35:00|262.69|260.49|266.45|264.25|266.45|264.25|260.2|258|0
1696513200000|2023-10-05 13:40:00|266.53|264.33|268.82|266.62|269.61|267.41|266.3|264.1|0
1696513500000|2023-10-05 13:45:00|268.66|266.46|269.77|267.57|270.88|268.68|267.87|265.67|0
1696513800000|2023-10-05 13:50:00|269.93|267.73|270.24|268.04|272.31|270.11|268.18|265.98|0
1696514100000|2023-10-05 13:55:00|269.93|267.73|267.78|265.58|270.47|268.27|267.46|265.26|0
1696514400000|2023-10-05 14:00:00|268.73|266.53|272.85|270.65|274.13|271.93|268.73|266.53|0
1696514700000|2023-10-05 14:05:00|273.01|270.81|274.76|272.56|277.17|274.97|273.01|270.81|0
1696515000000|2023-10-05 14:10:00|274.44|272.24|272.85|270.65|276.37|274.17|272.69|270.49|0
1696515300000|2023-10-05 14:15:00|273.01|270.81|272.34|270.14|276.01|273.81|271.7|269.5|0
1696515600000|2023-10-05 14:20:00|272.02|269.82|276|273.8|276.48|274.28|271.38|269.18|0
1696515900000|2023-10-05 14:25:00|276.16|273.96|272.81|270.61|276.16|273.96|270.75|268.55|0
1696516200000|2023-10-05 14:30:00|273.13|270.93|275.2|273|275.52|273.32|272.33|270.13|0
1696516500000|2023-10-05 14:35:00|275.36|273.16|282.45|280.25|282.93|280.73|275.2|273|0
1696516800000|2023-10-05 14:40:00|282.93|280.73|282.2|280|284.47|282.27|282.04|279.84|0
1696517100000|2023-10-05 14:45:00|282.68|280.48|283.82|281.62|283.98|281.78|281.71|279.51|0
1696517400000|2023-10-05 14:50:00|283.65|281.45|282.19|279.99|284.79|282.59|281.55|279.35|0
1696517700000|2023-10-05 14:55:00|282.03|279.83|283.16|280.96|283.97|281.77|281.22|279.02|0
1696518000000|2023-10-05 15:00:00|283.49|281.29|285.6|283.4|286.09|283.89|282.51|280.31|0
1696518300000|2023-10-05 15:05:00|285.76|283.56|286.9|284.7|288.21|286.01|285.11|282.91|0
1696518600000|2023-10-05 15:10:00|286.25|284.05|284.46|282.26|287.72|285.52|283.16|280.96|0
1696518900000|2023-10-05 15:15:00|284.13|281.93|285.59|283.39|285.59|283.39|282.83|280.63|0
1696519200000|2023-10-05 15:20:00|285.76|283.56|280.73|278.53|285.92|283.72|280.25|278.05|0
1696519500000|2023-10-05 15:25:00|280.89|278.69|282.75|280.55|283.97|281.77|280.73|278.53|0
1696519800000|2023-10-05 15:30:00|282.99|280.79|284.82|282.62|285.75|283.55|282.67|280.47|0
1696520100000|2023-10-05 15:35:00|284.66|282.46|282.39|280.19|284.66|282.46|281.42|279.22|0
1696520400000|2023-10-05 15:40:00|282.23|280.03|284.65|282.45|284.65|282.45|281.26|279.06|0
1696520700000|2023-10-05 15:45:00|285.47|283.27|283.52|281.32|285.63|283.43|282.06|279.86|0
1696521000000|2023-10-05 15:50:00|284|281.8|279.97|277.77|284.65|282.45|279.65|277.45|0
1696521300000|2023-10-05 15:55:00|279.81|277.61|283.19|280.99|284.16|281.96|279.65|277.45|0
1696521600000|2023-10-05 16:00:00|283.03|280.83|280.93|278.73|284.32|282.12|280.13|277.93|0
1696521900000|2023-10-05 16:05:00|281.17|278.97|280.76|278.56|281.4|279.2|279.95|277.75|0
1696522200000|2023-10-05 16:10:00|280.92|278.72|278.03|275.83|281.08|278.88|277.71|275.51|0
1696522500000|2023-10-05 16:15:00|277.87|275.67|279.47|277.27|280.59|278.39|277.23|275.03|0
1696522800000|2023-10-05 16:20:00|279.31|277.11|278.83|276.63|279.31|277.11|277.07|274.87|0
1696523100000|2023-10-05 16:25:00|278.67|276.47|276.11|273.91|279.15|276.95|275.79|273.59|0
1696523400000|2023-10-05 16:30:00|275.95|273.75|277.57|275.37|278.65|276.45|274.52|272.32|0
1696523700000|2023-10-05 16:35:00|277.73|275.53|276.5|274.3|277.73|275.53|275.06|272.86|0
1696524000000|2023-10-05 16:40:00|276.66|274.46|278.1|275.9|278.74|276.54|276.5|274.3|0
1696524300000|2023-10-05 16:45:00|277.94|275.74|280.35|278.15|280.51|278.31|277.45|275.25|0
1696524600000|2023-10-05 16:50:00|280.19|277.99|278.9|276.7|280.19|277.99|277.93|275.73|0
1696524900000|2023-10-05 16:55:00|279.06|276.86|278.57|276.37|280.67|278.47|278.57|276.37|0
1696525200000|2023-10-05 17:00:00|278.73|276.53|280.99|278.79|281.15|278.95|277.77|275.57|0
1696525500000|2023-10-05 17:05:00|280.5|278.3|282.93|280.73|283.41|281.21|280.5|278.3|0
1696525800000|2023-10-05 17:10:00|283.09|280.89|278.73|276.53|283.09|280.89|278.41|276.21|0
1696526100000|2023-10-05 17:15:00|278.89|276.69|279.05|276.85|279.69|277.49|277.44|275.24|0
1696526400000|2023-10-05 17:20:00|278.89|276.69|278.24|276.04|279.69|277.49|276.48|274.28|0
1696526700000|2023-10-05 17:25:00|278.4|276.2|276.48|274.28|278.89|276.69|276.48|274.28|0
1696527000000|2023-10-05 17:30:00|276.32|274.12|274.72|272.52|279.37|277.17|273.61|271.41|0
1696527300000|2023-10-05 17:35:00|274.4|272.2|271.23|269.03|274.4|272.2|270.59|268.39|0
1696527600000|2023-10-05 17:40:00|271.07|268.87|268.97|266.77|271.07|268.87|268.65|266.45|0
1696527900000|2023-10-05 17:45:00|268.81|266.61|269.13|266.93|269.76|267.56|268.02|265.82|0
1696528200000|2023-10-05 17:50:00|268.97|266.77|270.39|268.19|270.86|268.66|267.71|265.51|0
1696528500000|2023-10-05 17:55:00|270.23|268.03|268.33|266.13|270.7|268.5|268.33|266.13|0
1696528800000|2023-10-05 18:00:00|268.49|266.29|265.36|263.16|268.49|266.29|265.19|262.99|0
1696529100000|2023-10-05 18:05:00|265.21|263.01|267.72|265.52|268.04|265.84|265.21|263.01|0
1696529400000|2023-10-05 18:10:00|267.56|265.36|267.4|265.2|268.83|266.63|267.09|264.89|0
1696529700000|2023-10-05 18:15:00|267.25|265.05|266.14|263.94|267.4|265.2|265.04|262.84|0
1696530000000|2023-10-05 18:20:00|265.67|263.47|267.56|265.36|267.87|265.67|265.67|263.47|0
1696530300000|2023-10-05 18:25:00|267.72|265.52|266.61|264.41|268.82|266.62|266.45|264.25|0
1696530600000|2023-10-05 18:30:00|266.45|264.25|263.16|260.96|266.61|264.41|263.01|260.81|0
1696530900000|2023-10-05 18:35:00|263.01|260.81|260.05|257.85|264.1|261.9|259.9|257.7|0
1696531200000|2023-10-05 18:40:00|260.36|258.16|261.92|259.72|262.86|260.66|259.12|256.92|0
1696531500000|2023-10-05 18:45:00|261.76|259.56|261.76|259.56|262.23|260.03|260.98|258.78|0
1696531800000|2023-10-05 18:50:00|261.61|259.41|261.76|259.56|261.76|259.56|260.83|258.63|0
1696532100000|2023-10-05 18:55:00|261.45|259.25|260.98|258.78|262.7|260.5|260.51|258.31|0
1696532400000|2023-10-05 19:00:00|260.82|258.62|261.6|259.4|262.31|260.11|260.2|258|0
1696532700000|2023-10-05 19:05:00|261.45|259.25|262.07|259.87|262.54|260.34|260.82|258.62|0
1696533000000|2023-10-05 19:10:00|262.22|260.02|263.94|261.74|265.36|263.16|262.07|259.87|0
1696533300000|2023-10-05 19:15:00|264.41|262.21|264.57|262.37|265.36|263.16|262.85|260.65|0
1696533600000|2023-10-05 19:20:00|264.73|262.53|265.19|262.99|266.45|264.25|263.63|261.43|0
1696533900000|2023-10-05 19:25:00|265.35|263.15|262.28|260.08|265.35|263.15|262.28|260.08|0
1696534200000|2023-10-05 19:30:00|261.81|259.61|263.37|261.17|263.84|261.64|261.66|259.46|0
1696534500000|2023-10-05 19:35:00|263.53|261.33|263.69|261.49|264.16|261.96|262.44|260.24|0
1696534800000|2023-10-05 19:40:00|263.53|261.33|264.31|262.11|264.63|262.43|262.9|260.7|0
1696535100000|2023-10-05 19:45:00|264.47|262.27|262.74|260.54|264.78|262.58|261.65|259.45|0
1696535400000|2023-10-05 19:50:00|262.9|260.7|264.62|262.42|264.78|262.58|262.59|260.39|0
1696535700000|2023-10-05 19:55:00|265.25|263.05|265.09|262.89|266.35|264.15|263.68|261.48|0
1696536000000|2023-10-05 20:00:00|264.46|262.26|265.72|263.52|265.72|263.52|264.46|262.26|0
1696536300000|2023-10-05 20:05:00|265.88|263.68|266.82|264.62|266.98|264.78|265.56|263.36|0
1696536600000|2023-10-05 20:10:00|266.98|264.78|266.5|264.3|266.98|264.78|265.72|263.52|0
1696536900000|2023-10-05 20:15:00|266.53|264.13|267.23|264.83|267.23|264.83|266.53|264.13|0
1696537200000|2023-10-05 20:20:00|267.16|264.76|267.39|264.99|267.39|264.99|266.92|264.52|0
1696537500000|2023-10-05 20:25:00|267.47|265.07|267.7|265.3|267.7|265.3|266.76|264.36|0
1696537800000|2023-10-05 20:30:00|267.86|265.46|267.54|265.14|267.86|265.46|267.38|264.98|0
1696538100000|2023-10-05 20:35:00|267.47|265.07|267.07|264.67|267.47|265.07|266.59|264.19|0
1696538400000|2023-10-05 20:40:00|267.22|264.82|266.75|264.35|267.22|264.82|266.75|264.35|0
1696538700000|2023-10-05 20:45:00|266.91|264.51|267.06|264.66|267.06|264.66|266.75|264.35|0
1696539000000|2023-10-05 20:50:00|266.99|264.59|266.59|264.19|267.06|264.66|266.59|264.19|0
1696539300000|2023-10-05 20:55:00|266.43|264.03|266.67|264.27|266.83|264.43|266.27|263.87|0
1696539600000|2023-10-05 21:00:00|266.69|264.29|266.97|264.57|267.11|264.71|266.49|264.09|0
1696539900000|2023-10-05 21:05:00|266.93|264.53|266.99|264.59|267|264.6|266.9|264.5|0
1696540200000|2023-10-05 21:10:00|267.02|264.62|267.18|264.78|268.04|265.64|266.92|264.52|0
1696540500000|2023-10-05 21:15:00|267.11|264.71|267.29|264.89|267.55|265.15|267.11|264.71|0
1696540800000|2023-10-05 21:20:00|267.26|264.86|267.26|264.86|267.26|264.86|267.08|264.68|0
1696541100000|2023-10-05 21:25:00|267.29|264.89|267.31|264.91|267.31|264.91|267.26|264.86|0
1696541400000|2023-10-05 21:30:00|267.33|264.93|267.31|264.91|267.38|264.98|267.15|264.75|0
1696541700000|2023-10-05 21:35:00|267.28|264.88|267.35|264.95|267.61|265.21|267.1|264.7|0
1696542000000|2023-10-05 21:40:00|267.7|265.3|267.23|264.83|267.82|265.42|266.98|264.58|0
1696542300000|2023-10-05 21:45:00|267.25|264.85|267.35|264.95|267.35|264.95|267.19|264.79|0
1696542600000|2023-10-05 21:50:00|267.3|264.9|267.3|264.9|267.3|264.9|267.28|264.88|0
1696542900000|2023-10-05 21:55:00|267.37|264.97|267.39|264.99|267.46|265.06|267.19|264.79|0
1696543200000|2023-10-05 22:00:00|266.96|264.56|266.72|264.32|267.12|264.72|266.57|264.17|0
1696543500000|2023-10-05 22:05:00|266.88|264.48|266.72|264.32|267.19|264.79|266.72|264.32|0
1696543800000|2023-10-05 22:10:00|266.56|264.16|266.64|264.24|266.72|264.32|266.4|264|0
1696544100000|2023-10-05 22:15:00|266.56|264.16|266.72|264.32|266.88|264.48|266.56|264.16|0
1696544400000|2023-10-05 22:20:00|266.8|264.4|266.87|264.47|267.03|264.63|266.56|264.16|0
1696544700000|2023-10-05 22:25:00|266.71|264.31|266.56|264.16|266.8|264.4|266.48|264.08|0
1696545000000|2023-10-05 22:30:00|266.4|264|266.55|264.15|266.71|264.31|266.4|264|0
1696545300000|2023-10-05 22:35:00|266.4|264|266.71|264.31|266.87|264.47|266.4|264|0
1696545600000|2023-10-05 22:40:00|266.55|264.15|266.71|264.31|267.02|264.62|266.55|264.15|0
1696545900000|2023-10-05 22:45:00|266.87|264.47|266.08|263.68|266.87|264.47|266.08|263.68|0
1696546200000|2023-10-05 22:50:00|266.23|263.83|266.55|264.15|266.71|264.31|266.23|263.83|0
1696546500000|2023-10-05 22:55:00|266.71|264.31|266.7|264.3|266.71|264.31|266.55|264.15|0
1696546800000|2023-10-05 23:00:00|266.86|264.46|267.02|264.62|267.02|264.62|266.7|264.3|0
1696547100000|2023-10-05 23:05:00|266.94|264.54|266.54|264.14|266.94|264.54|266.39|263.99|0
1696547400000|2023-10-05 23:10:00|266.7|264.3|266.86|264.46|266.86|264.46|266.54|264.14|0
1696547700000|2023-10-05 23:15:00|267.01|264.61|267.49|265.09|267.64|265.24|267.01|264.61|0
1696548000000|2023-10-05 23:20:00|267.33|264.93|267.01|264.61|267.49|265.09|267.01|264.61|0
1696548300000|2023-10-05 23:25:00|267.17|264.77|267.32|264.92|267.33|264.93|267.01|264.61|0
1696548600000|2023-10-05 23:30:00|267.48|265.08|267.64|265.24|267.96|265.56|267.41|265.01|0
1696548900000|2023-10-05 23:35:00|267.8|265.4|267.8|265.4|267.95|265.55|267.64|265.24|0
1696549200000|2023-10-05 23:40:00|267.95|265.55|267.64|265.24|267.95|265.55|267.64|265.24|0
1696549500000|2023-10-05 23:45:00|267.72|265.32|267.79|265.39|267.95|265.55|267.32|264.92|0
1696549800000|2023-10-05 23:50:00|267.95|265.55|268.26|265.86|268.42|266.02|267.79|265.39|0
1696550100000|2023-10-05 23:55:00|268.11|265.71|268.26|265.86|268.58|266.18|267.95|265.55|0
1696550400000|2023-10-06 00:00:00|268.11|265.71|268.58|266.18|268.9|266.5|267.16|264.76|0
1696550700000|2023-10-06 00:05:00|268.9|266.5|267.79|265.39|268.9|266.5|267.47|265.07|0
1696551000000|2023-10-06 00:10:00|267.87|265.47|267.47|265.07|267.94|265.54|267.31|264.91|0
1696551300000|2023-10-06 00:15:00|267.63|265.23|267.62|265.22|268.1|265.7|267.47|265.07|0
1696551600000|2023-10-06 00:20:00|267.47|265.07|267.73|265.33|268.08|265.68|266.05|263.65|0
1696551900000|2023-10-06 00:25:00|267.88|265.48|267.25|264.85|268.04|265.64|267.25|264.85|0
1696552200000|2023-10-06 00:30:00|267.33|264.93|269.36|267.16|269.36|267.16|267.33|264.93|0
1696552500000|2023-10-06 00:35:00|269.2|267|268.88|266.68|269.36|267.16|268.25|266.05|0
1696552800000|2023-10-06 00:40:00|268.72|266.52|268.56|266.36|269.04|266.84|268.25|266.05|0
1696553100000|2023-10-06 00:45:00|268.65|266.45|266.52|264.32|268.65|266.45|266.52|264.32|0
1696553400000|2023-10-06 00:50:00|266.6|264.4|266.75|264.55|267.14|264.94|266.51|264.31|0
1696553700000|2023-10-06 00:55:00|266.83|264.63|266.35|264.15|266.83|264.63|266.2|264|0
1696554000000|2023-10-06 01:00:00|266.28|264.08|266.35|264.15|266.83|264.63|266.04|263.84|0
1696554300000|2023-10-06 01:05:00|266.51|264.31|266.04|263.84|266.51|264.31|265.88|263.68|0
1696554600000|2023-10-06 01:10:00|266.19|263.99|266.51|264.31|266.82|264.62|266.04|263.84|0
1696554900000|2023-10-06 01:15:00|266.19|263.99|266.82|264.62|266.98|264.78|266.04|263.84|0
1696555200000|2023-10-06 01:20:00|266.74|264.54|266.03|263.83|266.98|264.78|266.03|263.83|0
1696555500000|2023-10-06 01:25:00|265.96|263.76|267.45|265.25|267.6|265.4|265.87|263.67|0
1696555800000|2023-10-06 01:30:00|267.29|265.09|268.39|266.19|268.55|266.35|266.03|263.83|0
1696556100000|2023-10-06 01:35:00|268.23|266.03|266.03|263.83|268.23|266.03|266.03|263.83|0
1696556400000|2023-10-06 01:40:00|265.95|263.75|266.65|264.45|267.44|265.24|265.71|263.51|0
1696556700000|2023-10-06 01:45:00|266.81|264.61|267.05|264.85|268.23|266.03|266.02|263.82|0
1696557000000|2023-10-06 01:50:00|267.12|264.92|267.12|264.92|267.68|265.48|266.96|264.76|0
1696557300000|2023-10-06 01:55:00|267.28|265.08|266.65|264.45|267.59|265.39|266.49|264.29|0
1696557600000|2023-10-06 02:00:00|266.57|264.37|266.96|264.76|267.43|265.23|266.49|264.29|0
1696557900000|2023-10-06 02:05:00|267.04|264.84|266.17|263.97|267.12|264.92|266.17|263.97|0
1696558200000|2023-10-06 02:10:00|266.26|264.06|266.64|264.44|267.12|264.92|266.17|263.97|0
1696558500000|2023-10-06 02:15:00|266.57|264.37|267.59|265.39|267.59|265.39|266.49|264.29|0
1696558800000|2023-10-06 02:20:00|267.74|265.54|266.72|264.52|267.74|265.54|266.64|264.44|0
1696559100000|2023-10-06 02:25:00|266.8|264.6|266.95|264.75|267.27|265.07|266.33|264.13|0
1696559400000|2023-10-06 02:30:00|267.11|264.91|266.48|264.28|267.11|264.91|266.48|264.28|0
1696559700000|2023-10-06 02:35:00|266.32|264.12|265.85|263.65|266.48|264.28|265.85|263.65|0
1696560000000|2023-10-06 02:40:00|265.69|263.49|266|263.8|266.01|263.81|265.54|263.34|0
1696560300000|2023-10-06 02:45:00|265.85|263.65|265.85|263.65|266|263.8|265.69|263.49|0
1696560600000|2023-10-06 02:50:00|265.69|263.49|264.75|262.55|265.69|263.49|264.59|262.39|0
1696560900000|2023-10-06 02:55:00|264.9|262.7|265.21|263.01|265.37|263.17|264.75|262.55|0
1696561200000|2023-10-06 03:00:00|265.06|262.86|265.84|263.64|266|263.8|265.06|262.86|0
1696561500000|2023-10-06 03:05:00|266|263.8|266.78|264.58|266.94|264.74|265.84|263.64|0
1696561800000|2023-10-06 03:10:00|266.94|264.74|267.72|265.52|268.04|265.84|266.62|264.42|0
1696562100000|2023-10-06 03:15:00|267.57|265.37|267.57|265.37|267.72|265.52|267.25|265.05|0
1696562400000|2023-10-06 03:20:00|267.49|265.29|267.41|265.21|267.72|265.52|267.25|265.05|0
1696562700000|2023-10-06 03:25:00|267.56|265.36|267.25|265.05|267.56|265.36|267.09|264.89|0
1696563000000|2023-10-06 03:30:00|267.09|264.89|267.4|265.2|267.56|265.36|267.09|264.89|0
1696563300000|2023-10-06 03:35:00|267.56|265.36|267.87|265.67|268.03|265.83|267.4|265.2|0
1696563600000|2023-10-06 03:40:00|268.03|265.83|267.4|265.2|268.19|265.99|267.24|265.04|0
1696563900000|2023-10-06 03:45:00|267.56|265.36|267.4|265.2|267.56|265.36|267.08|264.88|0
1696564200000|2023-10-06 03:50:00|267.55|265.35|267.55|265.35|267.71|265.51|267.4|265.2|0
1696564500000|2023-10-06 03:55:00|267.4|265.2|267.24|265.04|267.55|265.35|267.08|264.88|0
1696564800000|2023-10-06 04:00:00|267.08|264.88|267.08|264.88|267.24|265.04|267.08|264.88|0
1696565100000|2023-10-06 04:05:00|267.16|264.96|267.08|264.88|267.23|265.03|267.08|264.88|0
1696565400000|2023-10-06 04:10:00|267.16|264.96|267.23|265.03|267.23|265.03|267.07|264.87|0
1696565700000|2023-10-06 04:15:00|267.31|265.11|267.07|264.87|267.31|265.11|267.07|264.87|0
1696566000000|2023-10-06 04:20:00|267.15|264.95|267.39|265.19|267.39|265.19|267.07|264.87|0
1696566300000|2023-10-06 04:25:00|267.54|265.34|267.07|264.87|267.54|265.34|267.07|264.87|0
1696566600000|2023-10-06 04:30:00|267.23|265.03|267.22|265.02|267.7|265.5|267.22|265.02|0
1696566900000|2023-10-06 04:35:00|267.31|265.11|267.22|265.02|267.38|265.18|267.07|264.87|0
1696567200000|2023-10-06 04:40:00|267.38|265.18|267.69|265.49|268.01|265.81|267.3|265.1|0
1696567500000|2023-10-06 04:45:00|267.85|265.65|267.69|265.49|268.01|265.81|267.69|265.49|0
1696567800000|2023-10-06 04:50:00|267.85|265.65|268.16|265.96|268.25|266.05|267.85|265.65|0
1696568100000|2023-10-06 04:55:00|268.32|266.12|268.56|266.36|268.95|266.75|268.16|265.96|0
1696568400000|2023-10-06 05:00:00|268.48|266.28|268.79|266.59|269.11|266.91|268.48|266.28|0
1696568700000|2023-10-06 05:05:00|268.95|266.75|269.11|266.91|269.26|267.06|268.47|266.27|0
1696569000000|2023-10-06 05:10:00|269.26|267.06|269.42|267.22|269.74|267.54|269.11|266.91|0
1696569300000|2023-10-06 05:15:00|269.26|267.06|269.42|267.22|269.74|267.54|268.95|266.75|0
1696569600000|2023-10-06 05:20:00|269.26|267.06|269.26|267.06|269.58|267.38|269.1|266.9|0
1696569900000|2023-10-06 05:25:00|269.34|267.14|269.89|267.69|270.05|267.85|269.1|266.9|0
1696570200000|2023-10-06 05:30:00|269.73|267.53|269.57|267.37|269.89|267.69|269.41|267.21|0
1696570500000|2023-10-06 05:35:00|269.73|267.53|269.57|267.37|269.73|267.53|268.94|266.74|0
1696570800000|2023-10-06 05:40:00|269.41|267.21|270.68|268.48|270.84|268.64|269.41|267.21|0
1696571100000|2023-10-06 05:45:00|270.84|268.64|270.83|268.63|271.15|268.95|270.68|268.48|0
1696571400000|2023-10-06 05:50:00|270.99|268.79|270.99|268.79|271.15|268.95|270.36|268.16|0
1696571700000|2023-10-06 05:55:00|270.83|268.63|270.99|268.79|271.15|268.95|270.83|268.63|0
1696572000000|2023-10-06 06:00:00|271.15|268.95|270.2|268|271.23|269.03|270.2|268|0
1696572300000|2023-10-06 06:05:00|270.04|267.84|268.77|266.57|270.04|267.84|268.61|266.41|0
1696572600000|2023-10-06 06:10:00|268.61|266.41|268.77|266.57|268.93|266.73|268.22|266.02|0
1696572900000|2023-10-06 06:15:00|268.61|266.41|269.56|267.36|269.87|267.67|268.45|266.25|0
1696573200000|2023-10-06 06:20:00|269.4|267.2|269.24|267.04|269.64|267.44|268.92|266.72|0
1696573500000|2023-10-06 06:25:00|269.4|267.2|270.82|268.62|270.9|268.7|269.4|267.2|0
1696573800000|2023-10-06 06:30:00|270.66|268.46|270.18|267.98|270.66|268.46|269.71|267.51|0
1696574100000|2023-10-06 06:35:00|270.34|268.14|269.71|267.51|270.66|268.46|269.55|267.35|0
1696574400000|2023-10-06 06:40:00|269.79|267.59|270.82|268.62|270.97|268.77|269.71|267.51|0
1696574700000|2023-10-06 06:45:00|270.74|268.54|270.18|267.98|271.13|268.93|270.18|267.98|0
1696575000000|2023-10-06 06:50:00|270.02|267.82|270.18|267.98|270.18|267.98|268.91|266.71|0
1696575300000|2023-10-06 06:55:00|270.02|267.82|269.07|266.87|270.34|268.14|269.07|266.87|0
1696575600000|2023-10-06 07:00:00|269.23|267.03|269.07|266.87|270.49|268.29|268.43|266.23|0
1696575900000|2023-10-06 07:05:00|269.15|266.95|269.15|266.95|269.15|266.95|268.43|266.23|0
1696576200000|2023-10-06 07:10:00|269.22|267.02|267.96|265.76|270.33|268.13|267.65|265.45|0
1696576500000|2023-10-06 07:15:00|267.89|265.69|268.59|266.39|269.07|266.87|267.89|265.69|0
1696576800000|2023-10-06 07:20:00|268.44|266.24|265.6|263.4|268.59|266.39|264.65|262.45|0
1696577100000|2023-10-06 07:25:00|265.36|263.16|265.59|263.39|266.07|263.87|264.97|262.77|0
1696577400000|2023-10-06 07:30:00|265.75|263.55|264.65|262.45|265.75|263.55|263.87|261.67|0
1696577700000|2023-10-06 07:35:00|264.73|262.53|264.49|262.29|266.06|263.86|264.49|262.29|0
1696578000000|2023-10-06 07:40:00|264.34|262.14|265.12|262.92|265.43|263.23|264.34|262.14|0
1696578300000|2023-10-06 07:45:00|265.28|263.08|266.06|263.86|266.06|263.86|264.49|262.29|0
1696578600000|2023-10-06 07:50:00|265.9|263.7|264.96|262.76|266.06|263.86|264.8|262.6|0
1696578900000|2023-10-06 07:55:00|264.64|262.44|263.39|261.19|264.64|262.44|262.92|260.72|0
1696579200000|2023-10-06 08:00:00|263.23|261.03|264.17|261.97|264.33|262.13|261.98|259.78|0
1696579500000|2023-10-06 08:05:00|263.94|261.74|262.6|260.4|264.01|261.81|261.83|259.63|0
1696579800000|2023-10-06 08:10:00|262.45|260.25|263.38|261.18|263.85|261.65|261.82|259.62|0
1696580100000|2023-10-06 08:15:00|263.54|261.34|262.91|260.71|263.78|261.58|262.76|260.56|0
1696580400000|2023-10-06 08:20:00|262.76|260.56|263.54|261.34|264.32|262.12|262.76|260.56|0
1696580700000|2023-10-06 08:25:00|263.38|261.18|262.91|260.71|263.69|261.49|262.91|260.71|0
1696581000000|2023-10-06 08:30:00|262.75|260.55|265.42|263.22|265.89|263.69|262.75|260.55|0
1696581300000|2023-10-06 08:35:00|265.34|263.14|264.94|262.74|265.73|263.53|264.94|262.74|0
1696581600000|2023-10-06 08:40:00|265.1|262.9|263.69|261.49|265.26|263.06|263.53|261.33|0
1696581900000|2023-10-06 08:45:00|263.84|261.64|263.37|261.17|264|261.8|263.06|260.86|0
1696582200000|2023-10-06 08:50:00|263.53|261.33|264.86|262.66|264.94|262.74|263.37|261.17|0
1696582500000|2023-10-06 08:55:00|264.94|262.74|265.72|263.52|265.72|263.52|264.31|262.11|0
1696582800000|2023-10-06 09:00:00|265.49|263.29|264.93|262.73|266.03|263.83|264.78|262.58|0
1696583100000|2023-10-06 09:05:00|265.09|262.89|264.62|262.42|265.25|263.05|264.15|261.95|0
1696583400000|2023-10-06 09:10:00|264.46|262.26|264.07|261.87|264.46|262.26|263.76|261.56|0
1696583700000|2023-10-06 09:15:00|263.99|261.79|264.61|262.41|265.08|262.88|263.52|261.32|0
1696584000000|2023-10-06 09:20:00|264.77|262.57|263.36|261.16|264.77|262.57|263.21|261.01|0
1696584300000|2023-10-06 09:25:00|263.21|261.01|262.89|260.69|263.83|261.63|262.58|260.38|0
1696584600000|2023-10-06 09:30:00|262.74|260.54|262.27|260.07|263.36|261.16|262.11|259.91|0
1696584900000|2023-10-06 09:35:00|262.11|259.91|263.36|261.16|263.36|261.16|262.11|259.91|0
1696585200000|2023-10-06 09:40:00|263.51|261.31|263.2|261|263.51|261.31|262.42|260.22|0
1696585500000|2023-10-06 09:45:00|263.04|260.84|263.67|261.47|263.98|261.78|263.04|260.84|0
1696585800000|2023-10-06 09:50:00|263.66|261.46|262.96|260.76|264.13|261.93|262.57|260.37|0
1696586100000|2023-10-06 09:55:00|263.04|260.84|261.79|259.59|263.04|260.84|261.79|259.59|0
1696586400000|2023-10-06 10:00:00|261.95|259.75|261.48|259.28|262.72|260.52|261.01|258.81|0
1696586700000|2023-10-06 10:05:00|261.4|259.2|260.23|258.03|261.79|259.59|260.23|258.03|0
1696587000000|2023-10-06 10:10:00|260.39|258.19|259.61|257.41|260.39|258.19|259.3|257.1|0
1696587300000|2023-10-06 10:15:00|259.54|257.34|259.3|257.1|259.61|257.41|258.53|256.33|0
1696587600000|2023-10-06 10:20:00|259.15|256.95|258.68|256.48|259.3|257.1|258.53|256.33|0
1696587900000|2023-10-06 10:25:00|258.99|256.79|257.91|255.71|258.99|256.79|257.91|255.71|0
1696588200000|2023-10-06 10:30:00|258.22|256.02|257.29|255.09|258.37|256.17|256.83|254.63|0
1696588500000|2023-10-06 10:35:00|257.22|255.02|257.21|255.01|257.44|255.24|256.98|254.78|0
1696588800000|2023-10-06 10:40:00|257.29|255.09|256.98|254.78|257.44|255.24|256.83|254.63|0
1696589100000|2023-10-06 10:45:00|256.83|254.63|258.83|256.63|258.98|256.78|256.83|254.63|0
1696589400000|2023-10-06 10:50:00|258.67|256.47|259.37|257.17|259.6|257.4|258.67|256.47|0
1696589700000|2023-10-06 10:55:00|259.29|257.09|259.13|256.93|259.91|257.71|258.98|256.78|0
1696590000000|2023-10-06 11:00:00|258.98|256.78|260.06|257.86|260.3|258.1|258.98|256.78|0
1696590300000|2023-10-06 11:05:00|259.91|257.71|260.76|258.56|261.46|259.26|259.75|257.55|0
1696590600000|2023-10-06 11:10:00|260.83|258.63|260.21|258.01|260.91|258.71|259.59|257.39|0
1696590900000|2023-10-06 11:15:00|260.06|257.86|258.11|255.91|260.21|258.01|257.96|255.76|0
1696591200000|2023-10-06 11:20:00|257.96|255.76|259.97|257.77|259.97|257.77|257.49|255.29|0
1696591500000|2023-10-06 11:25:00|259.81|257.61|260.43|258.23|261.21|259.01|259.66|257.46|0
1696591800000|2023-10-06 11:30:00|260.59|258.39|261.6|259.4|262.3|260.1|260.12|257.92|0
1696592100000|2023-10-06 11:35:00|261.53|259.33|262.22|260.02|262.46|260.26|261.37|259.17|0
1696592400000|2023-10-06 11:40:00|262.07|259.87|261.91|259.71|262.22|260.02|261.44|259.24|0
1696592700000|2023-10-06 11:45:00|261.75|259.55|261.13|258.93|261.75|259.55|260.51|258.31|0
1696593000000|2023-10-06 11:50:00|260.97|258.77|261.9|259.7|261.91|259.71|260.04|257.84|0
1696593300000|2023-10-06 11:55:00|262.06|259.86|263.15|260.95|263.31|261.11|262.06|259.86|0
1696593600000|2023-10-06 12:00:00|263.31|261.11|262.29|260.09|263.94|261.74|261.9|259.7|0
1696593900000|2023-10-06 12:05:00|262.37|260.17|261.9|259.7|262.53|260.33|260.34|258.14|0
1696594200000|2023-10-06 12:10:00|261.74|259.54|262.37|260.17|262.99|260.79|261.59|259.39|0
1696594500000|2023-10-06 12:15:00|262.45|260.25|262.83|260.63|263.15|260.95|261.59|259.39|0
1696594800000|2023-10-06 12:20:00|262.99|260.79|263.46|261.26|264.09|261.89|262.76|260.56|0
1696595100000|2023-10-06 12:25:00|263.61|261.41|263.07|260.87|264.32|262.12|262.52|260.32|0
1696595400000|2023-10-06 12:30:00|262.99|260.79|291.54|289.34|292.38|290.18|262.99|260.79|0
1696595700000|2023-10-06 12:35:00|292.04|289.84|287.4|285.2|292.04|289.84|284.69|282.49|0
1696596000000|2023-10-06 12:40:00|287.9|285.7|287.86|285.66|289.67|287.47|281.49|279.29|0
1696596300000|2023-10-06 12:45:00|287.69|285.49|292.64|290.44|292.81|290.61|287.36|285.16|0
1696596600000|2023-10-06 12:50:00|292.81|290.61|294.14|291.94|298.14|295.94|291.32|289.12|0
1696596900000|2023-10-06 12:55:00|294.47|292.27|292.81|290.61|296.3|294.1|292.15|289.95|0
1696597200000|2023-10-06 13:00:00|292.48|290.28|293.97|291.77|295.13|292.93|291.32|289.12|0
1696597500000|2023-10-06 13:05:00|294.13|291.93|287.52|285.32|294.13|291.93|286.72|284.52|0
1696597800000|2023-10-06 13:10:00|287.68|285.48|286.86|284.66|289|286.8|284.41|282.21|0
1696598100000|2023-10-06 13:15:00|286.7|284.5|281.48|279.28|286.7|284.5|281.15|278.95|0
1696598400000|2023-10-06 13:20:00|281.15|278.95|278.08|275.88|281.64|279.44|277.76|275.56|0
1696598700000|2023-10-06 13:25:00|277.92|275.72|282.05|279.85|282.12|279.92|276.96|274.76|0
1696599000000|2023-10-06 13:30:00|282.12|279.92|278.77|276.57|282.61|280.41|275.83|273.63|0
1696599300000|2023-10-06 13:35:00|278.61|276.41|285.51|283.31|286|283.8|277.97|275.77|0
1696599600000|2023-10-06 13:40:00|286.81|284.61|285.22|283.02|288.62|286.42|282.74|280.54|0
1696599900000|2023-10-06 13:45:00|285.87|283.67|286.36|284.16|286.36|284.16|278.91|276.71|0
1696600200000|2023-10-06 13:50:00|286.52|284.32|285.38|283.18|287.34|285.14|282.46|280.26|0
1696600500000|2023-10-06 13:55:00|284.08|281.88|283.91|281.71|289.47|287.27|283.1|280.9|0
1696600800000|2023-10-06 14:00:00|283.83|281.63|287.66|285.46|289.79|287.59|283.83|281.63|0
1696601100000|2023-10-06 14:05:00|287.33|285.13|290.45|288.25|292.26|290.06|287.01|284.81|0
1696601400000|2023-10-06 14:10:00|290.78|288.58|285.81|283.61|291.44|289.24|284.03|281.83|0
1696601700000|2023-10-06 14:15:00|285.65|283.45|288.42|286.22|288.42|286.22|284.67|282.47|0
1696602000000|2023-10-06 14:20:00|288.26|286.06|280.15|277.95|291.7|289.5|280.15|277.95|0
1696602300000|2023-10-06 14:25:00|279.83|277.63|277.26|275.06|281.11|278.91|277.26|275.06|0
1696602600000|2023-10-06 14:30:00|276.94|274.74|272.24|270.04|276.94|274.74|270.33|268.13|0
1696602900000|2023-10-06 14:35:00|271.92|269.72|268.13|265.93|272.4|270.2|267.5|265.3|0
1696603200000|2023-10-06 14:40:00|268.6|266.4|268.28|266.08|270.98|268.78|267.02|264.82|0
1696603500000|2023-10-06 14:45:00|267.97|265.77|268.92|266.72|269.39|267.19|266.23|264.03|0
1696603800000|2023-10-06 14:50:00|269.07|266.87|270.98|268.78|271.3|269.1|267.33|265.13|0
1696604100000|2023-10-06 14:55:00|271.14|268.94|269.39|267.19|273.37|271.17|268.52|266.32|0
1696604400000|2023-10-06 15:00:00|269.23|267.03|264.34|262.14|269.55|267.35|264.34|262.14|0
1696604700000|2023-10-06 15:05:00|264.81|262.61|262.15|259.95|266.22|264.02|261.68|259.48|0
1696605000000|2023-10-06 15:10:00|261.99|259.79|259.51|257.31|262.61|260.41|258.26|256.06|0
1696605300000|2023-10-06 15:15:00|259.67|257.47|259.98|257.78|260.45|258.25|256.85|254.65|0
1696605600000|2023-10-06 15:20:00|260.14|257.94|259.04|256.84|260.76|258.56|258.1|255.9|0
1696605900000|2023-10-06 15:25:00|258.88|256.68|255.31|253.11|259.5|257.3|252.69|250.49|0
1696606200000|2023-10-06 15:30:00|254.69|252.49|249.17|246.97|254.69|252.49|248.86|246.66|0
1696606500000|2023-10-06 15:35:00|248.71|246.51|247.49|245.29|250.23|248.03|246.59|244.39|0
1696606800000|2023-10-06 15:40:00|247.34|245.14|244.47|242.27|247.34|245.14|242.52|240.32|0
1696607100000|2023-10-06 15:45:00|244.32|242.12|241.47|239.27|245.83|243.63|241.47|239.27|0
1696607400000|2023-10-06 15:50:00|241.17|238.97|240.42|238.22|243.27|241.07|240.27|238.07|0
1696607700000|2023-10-06 15:55:00|240.57|238.37|236.42|234.22|241.17|238.97|236.12|233.92|0
1696608000000|2023-10-06 16:00:00|236.12|233.92|235.5|233.3|240.46|238.26|233.92|231.72|0
1696608300000|2023-10-06 16:05:00|234.76|232.56|235.79|233.59|236.53|234.33|234.02|231.82|0
1696608600000|2023-10-06 16:10:00|235.49|233.29|238.31|236.11|238.61|236.41|235.2|233|0
1696608900000|2023-10-06 16:15:00|238.01|235.81|236.82|234.62|238.61|236.41|235.93|233.73|0
1696609200000|2023-10-06 16:20:00|236.53|234.33|240.25|238.05|241.3|239.1|236.38|234.18|0
1696609500000|2023-10-06 16:25:00|240.4|238.2|239.05|236.85|241.45|239.25|237.86|235.66|0
1696609800000|2023-10-06 16:30:00|238.45|236.25|241.74|239.54|241.74|239.54|238.31|236.11|0
1696610100000|2023-10-06 16:35:00|241.89|239.69|240.84|238.64|242.34|240.14|239.2|237|0
1696610400000|2023-10-06 16:40:00|240.39|238.19|237.41|235.21|240.69|238.49|237.41|235.21|0
1696610700000|2023-10-06 16:45:00|237.26|235.06|237.11|234.91|237.41|235.21|236.22|234.02|0
1696611000000|2023-10-06 16:50:00|236.52|234.32|238.36|236.16|239.1|236.9|236.07|233.87|0
1696611300000|2023-10-06 16:55:00|238.21|236.01|238.21|236.01|239.4|237.2|237.61|235.41|0
1696611600000|2023-10-06 17:00:00|238.35|236.15|238.2|236|238.5|236.3|236.72|234.52|0
1696611900000|2023-10-06 17:05:00|238.05|235.85|237.16|234.96|238.65|236.45|236.42|234.22|0
1696612200000|2023-10-06 17:10:00|237.01|234.81|233.75|231.55|239.25|237.05|233.75|231.55|0
1696612500000|2023-10-06 17:15:00|233.61|231.41|233.31|231.11|234.34|232.14|233.02|230.82|0
1696612800000|2023-10-06 17:20:00|233.16|230.96|230.52|228.32|233.6|231.4|229.94|227.74|0
1696613100000|2023-10-06 17:25:00|230.38|228.18|231.11|228.91|231.84|229.64|229.94|227.74|0
1696613400000|2023-10-06 17:30:00|230.96|228.76|228.92|226.72|231.11|228.91|228.77|226.57|0
1696613700000|2023-10-06 17:35:00|228.77|226.57|230.37|228.17|231.84|229.64|228.77|226.57|0
1696614000000|2023-10-06 17:40:00|230.23|228.03|232.27|230.07|232.86|230.66|229.64|227.44|0
1696614300000|2023-10-06 17:45:00|232.13|229.93|231.1|228.9|233.45|231.25|230.51|228.31|0
1696614600000|2023-10-06 17:50:00|231.24|229.04|230.97|228.77|232.27|230.07|228.42|226.22|0
1696614900000|2023-10-06 17:55:00|231.11|228.91|229.07|226.87|231.11|228.91|228.78|226.58|0
1696615200000|2023-10-06 18:00:00|229.21|227.01|229.65|227.45|230.67|228.47|228.92|226.72|0
1696615500000|2023-10-06 18:05:00|229.79|227.59|228.92|226.72|231.11|228.91|228.34|226.14|0
1696615800000|2023-10-06 18:10:00|228.77|226.57|229.21|227.01|229.35|227.15|227.32|225.12|0
1696616100000|2023-10-06 18:15:00|228.92|226.72|229.35|227.15|229.79|227.59|228.33|226.13|0
1696616400000|2023-10-06 18:20:00|229.5|227.3|227.75|225.55|229.5|227.3|227.31|225.11|0
1696616700000|2023-10-06 18:25:00|227.89|225.69|224.93|222.73|227.89|225.69|224.86|222.66|0
1696617000000|2023-10-06 18:30:00|224.86|222.66|224.57|222.37|225.86|223.66|224.28|222.08|0
1696617300000|2023-10-06 18:35:00|224.71|222.51|222.19|219.99|224.71|222.51|222.13|219.93|0
1696617600000|2023-10-06 18:40:00|222.05|219.85|221.9|219.7|222.9|220.7|221.05|218.85|0
1696617900000|2023-10-06 18:45:00|222.04|219.84|222.18|219.98|222.61|220.41|220.9|218.7|0
1696618200000|2023-10-06 18:50:00|222.33|220.13|223.62|221.42|223.76|221.56|222.33|220.13|0
1696618500000|2023-10-06 18:55:00|223.76|221.56|223.33|221.13|224.48|222.28|223.04|220.84|0
1696618800000|2023-10-06 19:00:00|223.47|221.27|225.77|223.57|225.77|223.57|223.18|220.98|0
1696619100000|2023-10-06 19:05:00|225.92|223.72|223.75|221.55|226.49|224.29|223.32|221.12|0
1696619400000|2023-10-06 19:10:00|224.04|221.84|225.77|223.57|226.63|224.43|224.04|221.84|0
1696619700000|2023-10-06 19:15:00|225.62|223.42|225.91|223.71|226.78|224.58|225.05|222.85|0
1696620000000|2023-10-06 19:20:00|226.05|223.85|224.04|221.84|226.63|224.43|223.6|221.4|0
1696620300000|2023-10-06 19:25:00|224.18|221.98|223.03|220.83|224.75|222.55|222.89|220.69|0
1696620600000|2023-10-06 19:30:00|223.17|220.97|224.61|222.41|225.47|223.27|222.03|219.83|0
1696620900000|2023-10-06 19:35:00|224.89|222.69|222.74|220.54|224.89|222.69|222.74|220.54|0
1696621200000|2023-10-06 19:40:00|222.6|220.4|224.75|222.55|225.04|222.84|222.17|219.97|0
1696621500000|2023-10-06 19:45:00|224.89|222.69|224.6|222.4|225.32|223.12|223.6|221.4|0
1696621800000|2023-10-06 19:50:00|224.75|222.55|229.53|227.33|229.67|227.47|224.75|222.55|0
1696622100000|2023-10-06 19:55:00|229.67|227.47|229.67|227.47|231.13|228.93|228.36|226.16|0
1696622400000|2023-10-06 20:00:00|231.43|229.23|228.36|226.16|231.43|229.23|228.36|226.16|0
1696622700000|2023-10-06 20:05:00|228.21|226.01|228.36|226.16|228.36|226.16|227.78|225.58|0
1696623000000|2023-10-06 20:10:00|228.5|226.3|228.06|225.86|228.79|226.59|227.77|225.57|0
1696810800000|2023-10-09 00:20:00|251.04|248.64|246.95|244.55|251.34|248.94|246.56|244.16|0
1696811100000|2023-10-09 00:25:00|247.02|244.62|254.49|252.09|255.35|252.95|246.26|243.86|0
1696811700000|2023-10-09 00:35:00|253.16|250.96|253.32|251.12|253.77|251.57|252.79|250.59|0
1696812000000|2023-10-09 00:40:00|253.47|251.27|254.22|252.02|254.38|252.18|252.86|250.66|0
1696812300000|2023-10-09 00:45:00|254.07|251.87|253.31|251.11|254.53|252.33|253.16|250.96|0
1696812600000|2023-10-09 00:50:00|253.46|251.26|252.82|250.62|253.46|251.26|252.55|250.35|0
1696812900000|2023-10-09 00:55:00|252.75|250.55|253.35|251.15|254.04|251.84|252.67|250.47|0
1696813200000|2023-10-09 01:00:00|253.27|251.07|255.1|252.9|255.1|252.9|253.27|251.07|0
1696813500000|2023-10-09 01:05:00|254.95|252.75|255.86|253.66|256.48|254.28|254.19|251.99|0
1696813800000|2023-10-09 01:10:00|256.02|253.82|256.17|253.97|256.78|254.58|255.86|253.66|0
1696814100000|2023-10-09 01:15:00|256.32|254.12|254.79|252.59|256.32|254.12|254.79|252.59|0
1696814400000|2023-10-09 01:20:00|254.64|252.44|254.64|252.44|254.94|252.74|254.49|252.29|0
1696814700000|2023-10-09 01:25:00|254.72|252.52|254.33|252.13|254.94|252.74|254.18|251.98|0
1696815000000|2023-10-09 01:30:00|254.48|252.28|255.7|253.5|256.32|254.12|254.48|252.28|0
1696815300000|2023-10-09 01:35:00|255.55|253.35|255.39|253.19|256.09|253.89|255.24|253.04|0
1696815600000|2023-10-09 01:40:00|255.24|253.04|254.78|252.58|255.85|253.65|254.78|252.58|0
1696815900000|2023-10-09 01:45:00|254.63|252.43|255.24|253.04|255.85|253.65|254.63|252.43|0
1696816200000|2023-10-09 01:50:00|255.39|253.19|255.24|253.04|256|253.8|255.09|252.89|0
1696816500000|2023-10-09 01:55:00|255.16|252.96|254.32|252.12|255.16|252.96|254.02|251.82|0
1696816800000|2023-10-09 02:00:00|254.17|251.97|254.93|252.73|255.08|252.88|253.86|251.66|0
1696817100000|2023-10-09 02:05:00|255.08|252.88|254.16|251.96|255.16|252.96|253.71|251.51|0
1696817400000|2023-10-09 02:10:00|254.47|252.27|254.47|252.27|254.55|252.35|254.01|251.81|0
1696817700000|2023-10-09 02:15:00|254.39|252.19|254.16|251.96|254.62|252.42|254.16|251.96|0
1696818000000|2023-10-09 02:20:00|254.01|251.81|253.24|251.04|254.09|251.89|253.09|250.89|0
1696818300000|2023-10-09 02:25:00|253.4|251.2|253.8|251.6|253.88|251.68|253.09|250.89|0
1696818600000|2023-10-09 02:30:00|253.73|251.53|254.64|252.44|254.79|252.59|253.73|251.53|0
1696818900000|2023-10-09 02:35:00|254.48|252.28|255.09|252.89|255.4|253.2|254.48|252.28|0
1696819200000|2023-10-09 02:40:00|254.94|252.74|254.33|252.13|254.94|252.74|254.33|252.13|0
1696819500000|2023-10-09 02:45:00|254.41|252.21|254.78|252.58|254.94|252.74|254.18|251.98|0
1696819800000|2023-10-09 02:50:00|254.86|252.66|254.17|251.97|254.86|252.66|253.87|251.67|0
1696820100000|2023-10-09 02:55:00|254.02|251.82|254.32|252.12|254.48|252.28|254.02|251.82|0
1696820400000|2023-10-09 03:00:00|254.48|252.28|254.32|252.12|254.93|252.73|254.17|251.97|0
1696820700000|2023-10-09 03:05:00|254.25|252.05|254.62|252.42|255.08|252.88|254.17|251.97|0
1696821000000|2023-10-09 03:10:00|254.47|252.27|254.55|252.35|254.78|252.58|254.47|252.27|0
1696821300000|2023-10-09 03:15:00|254.62|252.42|254.93|252.73|255.23|253.03|254.47|252.27|0
1696821600000|2023-10-09 03:20:00|255|252.8|255.53|253.33|255.69|253.49|254.77|252.57|0
1696821900000|2023-10-09 03:25:00|255.46|253.26|255.38|253.18|255.53|253.33|255.23|253.03|0
1696822200000|2023-10-09 03:30:00|255.46|253.26|256.07|253.87|256.14|253.94|255.38|253.18|0
1696822500000|2023-10-09 03:35:00|256.14|253.94|255.53|253.33|256.14|253.94|255.46|253.26|0
1696822800000|2023-10-09 03:40:00|255.46|253.26|255.68|253.48|255.83|253.63|255.37|253.17|0
1696823100000|2023-10-09 03:45:00|255.76|253.56|256.14|253.94|256.14|253.94|255.76|253.56|0
1696823400000|2023-10-09 03:50:00|255.98|253.78|256.29|254.09|256.29|254.09|255.83|253.63|0
1696823700000|2023-10-09 03:55:00|256.21|254.01|257.82|255.62|258.28|256.08|256.21|254.01|0
1696824000000|2023-10-09 04:00:00|257.67|255.47|257.2|255|257.97|255.77|256.9|254.7|0
1696824300000|2023-10-09 04:05:00|257.36|255.16|257.51|255.31|257.82|255.62|257.35|255.15|0
1696824600000|2023-10-09 04:10:00|257.35|255.15|256.89|254.69|257.35|255.15|256.74|254.54|0
1696824900000|2023-10-09 04:15:00|256.74|254.54|257.2|255|257.2|255|256.51|254.31|0
1696825200000|2023-10-09 04:20:00|257.35|255.15|256.43|254.23|257.5|255.3|256.43|254.23|0
1696825500000|2023-10-09 04:25:00|256.58|254.38|256.73|254.53|256.89|254.69|256.43|254.23|0
1696825800000|2023-10-09 04:30:00|256.58|254.38|256.73|254.53|257.19|254.99|256.43|254.23|0
1696826100000|2023-10-09 04:35:00|256.66|254.46|255.81|253.61|256.73|254.53|255.66|253.46|0
1696826400000|2023-10-09 04:40:00|255.89|253.69|255.66|253.46|255.97|253.77|255.35|253.15|0
1696826700000|2023-10-09 04:45:00|255.81|253.61|255.66|253.46|255.89|253.69|255.5|253.3|0
1696827000000|2023-10-09 04:50:00|255.58|253.38|255.5|253.3|255.66|253.46|255.2|253|0
1696827300000|2023-10-09 04:55:00|255.58|253.38|255.5|253.3|255.65|253.45|255.2|253|0
1696827600000|2023-10-09 05:00:00|255.81|253.61|255.04|252.84|255.81|253.61|254.58|252.38|0
1696827900000|2023-10-09 05:05:00|254.74|252.54|255.04|252.84|255.04|252.84|254.13|251.93|0
1696828200000|2023-10-09 05:10:00|254.89|252.69|255.19|252.99|255.19|252.99|254.43|252.23|0
1696828500000|2023-10-09 05:15:00|255.04|252.84|255.04|252.84|255.19|252.99|254.58|252.38|0
1696828800000|2023-10-09 05:20:00|254.88|252.68|255.27|253.07|255.57|253.37|254.73|252.53|0
1696829100000|2023-10-09 05:25:00|255.19|252.99|254.12|251.92|255.34|253.14|254.12|251.92|0
1696829400000|2023-10-09 05:30:00|254.2|252|253.96|251.76|254.5|252.3|253.51|251.31|0
1696829700000|2023-10-09 05:35:00|254.12|251.92|253.81|251.61|254.12|251.92|253.35|251.15|0
1696830000000|2023-10-09 05:40:00|253.66|251.46|253.66|251.46|253.81|251.61|253.5|251.3|0
1696830300000|2023-10-09 05:45:00|253.5|251.3|253.81|251.61|254.04|251.84|253.35|251.15|0
1696830600000|2023-10-09 05:50:00|253.73|251.53|253.73|251.53|253.96|251.76|253.5|251.3|0
1696830900000|2023-10-09 05:55:00|253.8|251.6|253.35|251.15|253.8|251.6|253.19|250.99|0
1696831200000|2023-10-09 06:00:00|253.19|250.99|252.74|250.54|253.8|251.6|252.28|250.08|0
1696831500000|2023-10-09 06:05:00|252.82|250.62|251.52|249.32|253.34|251.14|251.52|249.32|0
1696831800000|2023-10-09 06:10:00|251.37|249.17|251.07|248.87|252.05|249.85|250.92|248.72|0
1696832100000|2023-10-09 06:15:00|251.15|248.95|249.18|246.98|251.82|249.62|248.95|246.75|0
1696832400000|2023-10-09 06:20:00|249.1|246.9|248.8|246.6|249.25|247.05|248.19|245.99|0
1696832700000|2023-10-09 06:25:00|248.88|246.68|249.25|247.05|249.25|247.05|248.57|246.37|0
1696833000000|2023-10-09 06:30:00|249.1|246.9|249.55|247.35|250.01|247.81|249.1|246.9|0
1696833300000|2023-10-09 06:35:00|249.7|247.5|249.25|247.05|249.7|247.5|248.64|246.44|0
1696833600000|2023-10-09 06:40:00|249.4|247.2|248.94|246.74|249.48|247.28|248.64|246.44|0
1696833900000|2023-10-09 06:45:00|248.79|246.59|250.61|248.41|250.61|248.41|248.79|246.59|0
1696834200000|2023-10-09 06:50:00|250.76|248.56|253.08|250.88|253.69|251.49|250.76|248.56|0
1696834500000|2023-10-09 06:55:00|253.23|251.03|253.53|251.33|253.69|251.49|253.08|250.88|0
1696834800000|2023-10-09 07:00:00|253.69|251.49|253.38|251.18|255.6|253.4|253.08|250.88|0
1696835100000|2023-10-09 07:05:00|253.53|251.33|255.67|253.47|255.67|253.47|252.01|249.81|0
1696835400000|2023-10-09 07:10:00|255.82|253.62|257.82|255.62|257.97|255.77|254.29|252.09|0
1696835700000|2023-10-09 07:15:00|257.51|255.31|257.97|255.77|259.05|256.85|256.43|254.23|0
1696836000000|2023-10-09 07:20:00|258.12|255.92|258.66|256.46|259.51|257.31|257.66|255.46|0
1696836300000|2023-10-09 07:25:00|258.27|256.07|256.12|253.92|259.2|257|256.12|253.92|0
1696836600000|2023-10-09 07:30:00|255.97|253.77|255.05|252.85|256.12|253.92|254.13|251.93|0
1696836900000|2023-10-09 07:35:00|254.89|252.69|255.78|253.58|255.78|253.58|253.6|251.4|0
1696837200000|2023-10-09 07:40:00|255.93|253.73|258.53|256.33|258.53|256.33|255.93|253.73|0
1696837500000|2023-10-09 07:45:00|258.46|256.26|256.22|254.02|258.99|256.79|256.07|253.87|0
1696837800000|2023-10-09 07:50:00|256.38|254.18|256.53|254.33|257.14|254.94|254.54|252.34|0
1696838100000|2023-10-09 07:55:00|256.68|254.48|255.53|253.33|256.68|254.48|255.15|252.95|0
1696838400000|2023-10-09 08:00:00|255.15|252.95|254.84|252.64|256.07|253.87|252.56|250.36|0
1696838700000|2023-10-09 08:05:00|255.3|253.1|254.69|252.49|256.22|254.02|254.38|252.18|0
1696839000000|2023-10-09 08:10:00|254.53|252.33|253.62|251.42|254.84|252.64|253.01|250.81|0
1696839300000|2023-10-09 08:15:00|253.92|251.72|253.77|251.57|254.99|252.79|253.46|251.26|0
1696839600000|2023-10-09 08:20:00|253.85|251.65|255.75|253.55|255.9|253.7|253.16|250.96|0
1696839900000|2023-10-09 08:25:00|255.6|253.4|255.6|253.4|255.9|253.7|254.83|252.63|0
1696840200000|2023-10-09 08:30:00|255.75|253.55|254.07|251.87|255.75|253.55|252.39|250.19|0
1696840500000|2023-10-09 08:35:00|254.22|252.02|251.26|249.06|254.22|252.02|251.18|248.98|0
1696840800000|2023-10-09 08:40:00|251.18|248.98|250.72|248.52|251.63|249.43|250.12|247.92|0
1696841100000|2023-10-09 08:45:00|250.57|248.37|250.16|247.96|252.17|249.97|249.97|247.77|0
1696841400000|2023-10-09 08:50:00|250|247.8|248.95|246.75|250.31|248.11|248.72|246.52|0
1696841700000|2023-10-09 08:55:00|248.8|246.6|248.87|246.67|249.55|247.35|248.49|246.29|0
1696842000000|2023-10-09 09:00:00|248.79|246.59|248.34|246.14|250|247.8|248.34|246.14|0
1696842300000|2023-10-09 09:05:00|248.49|246.29|247.74|245.54|248.64|246.44|245.79|243.59|0
1696842600000|2023-10-09 09:10:00|247.89|245.69|248.34|246.14|249.09|246.89|247.44|245.24|0
1696842900000|2023-10-09 09:15:00|248.19|245.99|246.91|244.71|248.34|246.14|246.39|244.19|0
1696843200000|2023-10-09 09:20:00|246.83|244.63|246.38|244.18|246.98|244.78|246.23|244.03|0
1696843500000|2023-10-09 09:25:00|246.76|244.56|246.42|244.22|247.31|245.11|245.63|243.43|0
1696843800000|2023-10-09 09:30:00|246.72|244.52|247.17|244.97|247.47|245.27|246.12|243.92|0
1696844100000|2023-10-09 09:35:00|247.32|245.12|248.37|246.17|248.52|246.32|246.42|244.22|0
1696844400000|2023-10-09 09:40:00|248.67|246.47|248.67|246.47|249.42|247.22|247.92|245.72|0
1696844700000|2023-10-09 09:45:00|248.75|246.55|249.72|247.52|249.72|247.52|248.37|246.17|0
1696845000000|2023-10-09 09:50:00|249.8|247.6|248.97|246.77|249.87|247.67|248.36|246.16|0
1696845300000|2023-10-09 09:55:00|248.89|246.69|248.81|246.61|249.42|247.22|248.51|246.31|0
1696845600000|2023-10-09 10:00:00|248.66|246.46|247.61|245.41|248.96|246.76|247.16|244.96|0
1696845900000|2023-10-09 10:05:00|247.76|245.56|247.31|245.11|248.14|245.94|246.86|244.66|0
1696846200000|2023-10-09 10:10:00|247.46|245.26|246.85|244.65|247.46|245.26|246.55|244.35|0
1696846500000|2023-10-09 10:15:00|246.7|244.5|247|244.8|247|244.8|245.95|243.75|0
1696846800000|2023-10-09 10:20:00|247.08|244.88|247.45|245.25|248.05|245.85|246.1|243.9|0
1696847100000|2023-10-09 10:25:00|247.38|245.18|248.05|245.85|248.5|246.3|247.15|244.95|0
1696847400000|2023-10-09 10:30:00|247.98|245.78|248.5|246.3|248.73|246.53|247.75|245.55|0
1696847700000|2023-10-09 10:35:00|248.2|246|247.74|245.54|248.65|246.45|246.99|244.79|0
1696848000000|2023-10-09 10:40:00|247.9|245.7|248.34|246.14|248.65|246.45|247.74|245.54|0
1696848300000|2023-10-09 10:45:00|248.5|246.3|247.97|245.77|248.65|246.45|247.89|245.69|0
1696848600000|2023-10-09 10:50:00|247.89|245.69|248.19|245.99|248.49|246.29|247.14|244.94|0
1696848900000|2023-10-09 10:55:00|248.49|246.29|249.55|247.35|249.7|247.5|248.19|245.99|0
1696849200000|2023-10-09 11:00:00|249.39|247.19|249.39|247.19|249.55|247.35|248.49|246.29|0
1696849500000|2023-10-09 11:05:00|249.54|247.34|250.22|248.02|251.51|249.31|249.24|247.04|0
1696849800000|2023-10-09 11:10:00|250.45|248.25|250.45|248.25|250.45|248.25|249.39|247.19|0
1696850100000|2023-10-09 11:15:00|250.37|248.17|250.6|248.4|251.51|249.31|249.84|247.64|0
1696850400000|2023-10-09 11:20:00|250.68|248.48|250.29|248.09|251.05|248.85|249.08|246.88|0
1696850700000|2023-10-09 11:25:00|250.22|248.02|250.82|248.62|251.05|248.85|250.14|247.94|0
1696851000000|2023-10-09 11:30:00|250.74|248.54|250.89|248.69|251.35|249.15|250.59|248.39|0
1696851300000|2023-10-09 11:35:00|251.05|248.85|250.59|248.39|251.2|249|250.44|248.24|0
1696851600000|2023-10-09 11:40:00|250.67|248.47|252.41|250.21|252.71|250.51|250.29|248.09|0
1696851900000|2023-10-09 11:45:00|252.26|250.06|251.95|249.75|252.71|250.51|251.65|249.45|0
1696852200000|2023-10-09 11:50:00|252.1|249.9|250.74|248.54|252.33|250.13|250.74|248.54|0
1696852500000|2023-10-09 11:55:00|251.04|248.84|250.14|247.94|251.49|249.29|250.14|247.94|0
1696852800000|2023-10-09 12:00:00|250.29|248.09|250.29|248.09|250.75|248.55|249.68|247.48|0
1696853100000|2023-10-09 12:05:00|250.14|247.94|248.17|245.97|250.29|248.09|248.02|245.82|0
1696853400000|2023-10-09 12:10:00|248.25|246.05|247.27|245.07|248.47|246.27|246.82|244.62|0
1696853700000|2023-10-09 12:15:00|246.97|244.77|247.26|245.06|247.72|245.52|246.52|244.32|0
1696854000000|2023-10-09 12:20:00|247.42|245.22|248.32|246.12|248.92|246.72|247.26|245.06|0
1696854300000|2023-10-09 12:25:00|248.4|246.2|247.64|245.44|248.47|246.27|247.11|244.91|0
1696854600000|2023-10-09 12:30:00|247.56|245.36|249.82|247.62|250.73|248.53|247.56|245.36|0
1696854900000|2023-10-09 12:35:00|249.98|247.78|252.4|250.2|252.56|250.36|249.82|247.62|0
1696855200000|2023-10-09 12:40:00|252.25|250.05|253.56|251.36|254.02|251.82|252.25|250.05|0
1696855500000|2023-10-09 12:45:00|253.71|251.51|251.74|249.54|253.71|251.51|251.13|248.93|0
1696855800000|2023-10-09 12:50:00|251.58|249.38|250.82|248.62|252.04|249.84|250.82|248.62|0
1696856100000|2023-10-09 12:55:00|250.98|248.78|252.64|250.44|252.8|250.6|250.98|248.78|0
1696856400000|2023-10-09 13:00:00|252.95|250.75|247.84|245.64|252.95|250.75|247.5|245.3|0
1696856700000|2023-10-09 13:05:00|247.69|245.49|247.99|245.79|249.5|247.3|247.24|245.04|0
1696857000000|2023-10-09 13:10:00|247.84|245.64|247.69|245.49|248.59|246.39|247.39|245.19|0
1696857300000|2023-10-09 13:15:00|247.84|245.64|247.54|245.34|248.44|246.24|246.79|244.59|0
1696857600000|2023-10-09 13:20:00|247.46|245.26|245.29|243.09|247.46|245.26|244.99|242.79|0
1696857900000|2023-10-09 13:25:00|245.59|243.39|246.03|243.83|246.78|244.58|244.54|242.34|0
1696858200000|2023-10-09 13:30:00|246.48|244.28|243.83|241.63|246.53|244.33|242.79|240.59|0
1696858500000|2023-10-09 13:35:00|244.13|241.93|242.49|240.29|246.23|244.03|242.19|239.99|0
1696858800000|2023-10-09 13:40:00|242.64|240.44|239.38|237.18|243.83|241.63|239.23|237.03|0
1696859100000|2023-10-09 13:45:00|239.23|237.03|238.86|236.66|241.3|239.1|238.05|235.85|0
1696859400000|2023-10-09 13:50:00|238.64|236.44|239.08|236.88|241.15|238.95|238.35|236.15|0
1696859700000|2023-10-09 13:55:00|238.93|236.73|237.75|235.55|239.67|237.47|236.29|234.09|0
1696860000000|2023-10-09 14:00:00|237.61|235.41|243.97|241.77|243.97|241.77|236.14|233.94|0
1696860300000|2023-10-09 14:05:00|243.82|241.62|241.44|239.24|244.42|242.22|241.44|239.24|0
1696860600000|2023-10-09 14:10:00|241.59|239.39|241.59|239.39|242.77|240.57|240.11|237.91|0
1696860900000|2023-10-09 14:15:00|241.44|239.24|239.66|237.46|241.88|239.68|239.07|236.87|0
1696861200000|2023-10-09 14:20:00|239.81|237.61|238.04|235.84|241.43|239.23|237.89|235.69|0
1696861500000|2023-10-09 14:25:00|238.19|235.99|240.84|238.64|241.28|239.08|237.74|235.54|0
1696861800000|2023-10-09 14:30:00|240.69|238.49|241.73|239.53|242.03|239.83|239.66|237.46|0
1696862100000|2023-10-09 14:35:00|241.88|239.68|243.96|241.76|244.41|242.21|241.73|239.53|0
1696862400000|2023-10-09 14:40:00|244.11|241.91|241.87|239.67|245.3|243.1|241.57|239.37|0
1696862700000|2023-10-09 14:45:00|242.02|239.82|247.7|245.5|247.85|245.65|241.65|239.45|0
1696863000000|2023-10-09 14:50:00|247.4|245.2|247.76|245.56|248.61|246.41|246.65|244.45|0
1696863300000|2023-10-09 14:55:00|247.69|245.49|247.76|245.56|248.51|246.31|246.56|244.36|0
1696863600000|2023-10-09 15:00:00|247.61|245.41|245.66|243.46|248.06|245.86|245.51|243.31|0
1696863900000|2023-10-09 15:05:00|245.81|243.61|246.55|244.35|247.75|245.55|245.51|243.31|0
1696864200000|2023-10-09 15:10:00|246.4|244.2|245.36|243.16|247.9|245.7|244.76|242.56|0
1696864500000|2023-10-09 15:15:00|245.8|243.6|243.57|241.37|245.8|243.6|243.42|241.22|0
1696864800000|2023-10-09 15:20:00|243.42|241.22|242.27|240.07|244.01|241.81|241.68|239.48|0
1696865100000|2023-10-09 15:25:00|242.42|240.22|239.61|237.41|242.71|240.51|239.32|237.12|0
1696865400000|2023-10-09 15:30:00|239.47|237.27|238.58|236.38|239.47|237.27|238.14|235.94|0
1696865700000|2023-10-09 15:35:00|238.73|236.53|239.02|236.82|239.61|237.41|238.29|236.09|0
1696866000000|2023-10-09 15:40:00|239.17|236.97|239.1|236.9|240.2|238|238.87|236.67|0
1696866300000|2023-10-09 15:45:00|239.02|236.82|240.34|238.14|241.82|239.62|239.02|236.82|0
1696866600000|2023-10-09 15:50:00|240.49|238.29|239.46|237.26|240.64|238.44|239.02|236.82|0
1696866900000|2023-10-09 15:55:00|239.31|237.11|237.55|235.35|239.75|237.55|237.4|235.2|0
1696867200000|2023-10-09 16:00:00|237.4|235.2|238.72|236.52|239.01|236.81|237.11|234.91|0
1696867500000|2023-10-09 16:05:00|238.57|236.37|234.9|232.7|238.57|236.37|233.88|231.68|0
1696867800000|2023-10-09 16:10:00|234.76|232.56|235.05|232.85|235.34|233.14|234.32|232.12|0
1696868100000|2023-10-09 16:15:00|234.9|232.7|233.44|231.24|235.05|232.85|233.44|231.24|0
1696868400000|2023-10-09 16:20:00|233.59|231.39|232.57|230.37|233.73|231.53|230.84|228.64|0
1696868700000|2023-10-09 16:25:00|232.72|230.52|235.63|233.43|235.63|233.43|232.57|230.37|0
1696869000000|2023-10-09 16:30:00|235.48|233.28|234.31|232.11|235.63|233.43|233.81|231.61|0
1696869300000|2023-10-09 16:35:00|234.46|232.26|236.35|234.15|236.65|234.45|234.46|232.26|0
1696869600000|2023-10-09 16:40:00|236.28|234.08|237.82|235.62|237.97|235.77|235.91|233.71|0
1696869900000|2023-10-09 16:45:00|237.67|235.47|236.64|234.44|238.7|236.5|236.2|234|0
1696870200000|2023-10-09 16:50:00|236.35|234.15|236.49|234.29|236.94|234.74|235.62|233.42|0
1696870500000|2023-10-09 16:55:00|236.64|234.44|236.93|234.73|238.84|236.64|236.06|233.86|0
1696870800000|2023-10-09 17:00:00|236.79|234.59|236.49|234.29|237.52|235.32|235.32|233.12|0
1696871100000|2023-10-09 17:05:00|236.2|234|235.17|232.97|237.08|234.88|235.17|232.97|0
1696871400000|2023-10-09 17:10:00|235.32|233.12|235.17|232.97|236.05|233.85|234.3|232.1|0
1696871700000|2023-10-09 17:15:00|234.88|232.68|234.29|232.09|235.03|232.83|233.71|231.51|0
1696872000000|2023-10-09 17:20:00|234.15|231.95|234.15|231.95|235.32|233.12|233.93|231.73|0
1696872300000|2023-10-09 17:25:00|234|231.8|231.1|228.9|234|231.8|230.96|228.76|0
1696872600000|2023-10-09 17:30:00|230.96|228.76|227.79|225.59|230.96|228.76|227.51|225.31|0
1696872900000|2023-10-09 17:35:00|227.65|225.45|226.36|224.16|228.51|226.31|226.22|224.02|0
1696873200000|2023-10-09 17:40:00|226.22|224.02|222.25|220.05|226.36|224.16|221.55|219.35|0
1696873500000|2023-10-09 17:45:00|221.83|219.63|220.99|218.79|222.54|220.34|219.73|217.53|0
1696873800000|2023-10-09 17:50:00|221.27|219.07|219.74|217.54|223.03|220.83|219.32|217.12|0
1696874100000|2023-10-09 17:55:00|219.88|217.68|218.06|215.86|219.88|217.68|218.06|215.86|0
1696874400000|2023-10-09 18:00:00|217.92|215.72|218.19|215.99|219.73|217.53|217.78|215.58|0
1696874700000|2023-10-09 18:05:00|218.33|216.13|216.52|214.32|218.61|216.41|215.42|213.22|0
1696875000000|2023-10-09 18:10:00|216.38|214.18|217.77|215.57|217.77|215.57|216.11|213.91|0
1696875300000|2023-10-09 18:15:00|217.63|215.43|217.63|215.43|217.77|215.57|216.24|214.04|0
1696875600000|2023-10-09 18:20:00|217.77|215.57|217.07|214.87|218.33|216.13|216.8|214.6|0
1696875900000|2023-10-09 18:25:00|217.21|215.01|216.24|214.04|217.63|215.43|215.96|213.76|0
1696876200000|2023-10-09 18:30:00|215.96|213.76|218.32|216.12|218.32|216.12|215.55|213.35|0
1696876500000|2023-10-09 18:35:00|218.18|215.98|217.62|215.42|220.28|218.08|217.62|215.42|0
1696876800000|2023-10-09 18:40:00|217.49|215.29|214.71|212.51|217.62|215.42|214.02|211.82|0
1696877100000|2023-10-09 18:45:00|214.57|212.37|215.82|213.62|216.37|214.17|214.57|212.37|0
1696877400000|2023-10-09 18:50:00|215.95|213.75|215.4|213.2|216.79|214.59|215.26|213.06|0
1696877700000|2023-10-09 18:55:00|215.26|213.06|215.12|212.92|215.4|213.2|213.74|211.54|0
1696878000000|2023-10-09 19:00:00|215.54|213.34|216.36|214.16|217.62|215.42|214.98|212.78|0
1696878300000|2023-10-09 19:05:00|216.09|213.89|215.95|213.75|216.5|214.3|214.7|212.5|0
1696878600000|2023-10-09 19:10:00|215.81|213.61|217.19|214.99|217.19|214.99|214.84|212.64|0
1696878900000|2023-10-09 19:15:00|217.06|214.86|218.17|215.97|218.45|216.25|216.5|214.3|0
1696879200000|2023-10-09 19:20:00|218.03|215.83|217.33|215.13|218.72|216.52|217.05|214.85|0
1696879500000|2023-10-09 19:25:00|217.47|215.27|217.19|214.99|218.02|215.82|216.63|214.43|0
1696879800000|2023-10-09 19:30:00|217.05|214.85|219|216.8|219|216.8|217.05|214.85|0
1696880100000|2023-10-09 19:35:00|219.42|217.22|219.28|217.08|219.42|217.22|218.3|216.1|0
1696880400000|2023-10-09 19:40:00|219.14|216.94|220.4|218.2|220.4|218.2|218.86|216.66|0
1696880700000|2023-10-09 19:45:00|220.68|218.48|218.99|216.79|220.96|218.76|218.85|216.65|0
1696881000000|2023-10-09 19:50:00|219.13|216.93|218.71|216.51|220.39|218.19|218.57|216.37|0
1696881300000|2023-10-09 19:55:00|218.43|216.23|217.04|214.84|218.57|216.37|217.04|214.84|0
1696881600000|2023-10-09 20:00:00|216.9|214.7|215.93|213.73|217.32|215.12|215.93|213.73|0
1696881900000|2023-10-09 20:05:00|216.06|213.86|216.34|214.14|216.62|214.42|215.65|213.45|0
1696882200000|2023-10-09 20:10:00|216.2|214|216.48|214.28|216.62|214.42|216.2|214|0
1696882500000|2023-10-09 20:15:00|216.44|214.04|216.3|213.9|216.58|214.18|216.16|213.76|0
1696882800000|2023-10-09 20:20:00|216.44|214.04|216.71|214.31|216.85|214.45|216.44|214.04|0
1696883100000|2023-10-09 20:25:00|216.57|214.17|217.27|214.87|217.41|215.01|216.57|214.17|0
1696883400000|2023-10-09 20:30:00|217.13|214.73|216.99|214.59|217.27|214.87|216.99|214.59|0
1696883700000|2023-10-09 20:35:00|217.13|214.73|217.26|214.86|217.4|215|217.12|214.72|0
1696884000000|2023-10-09 20:40:00|217.4|215|217.54|215.14|217.68|215.28|217.4|215|0
1696884300000|2023-10-09 20:45:00|217.68|215.28|217.68|215.28|217.68|215.28|217.54|215.14|0
1696884600000|2023-10-09 20:50:00|217.54|215.14|217.4|215|217.68|215.28|216.98|214.58|0
1696884900000|2023-10-09 20:55:00|217.39|214.99|217.61|215.21|217.67|215.27|217.39|214.99|0
1696885200000|2023-10-09 21:00:00|217.5|215.1|217.39|214.99|217.51|215.11|217.37|214.97|0
1696885500000|2023-10-09 21:05:00|217.41|215.01|217.38|214.98|217.41|215.01|217.2|214.8|0
1696885800000|2023-10-09 21:10:00|217.41|215.01|217.41|215.01|217.41|215.01|217.41|215.01|0
1696886100000|2023-10-09 21:15:00|217.38|214.98|217.34|214.94|217.38|214.98|217.32|214.92|0
1696886400000|2023-10-09 21:20:00|217.3|214.9|217.44|215.04|217.44|215.04|217.22|214.82|0
1696886700000|2023-10-09 21:25:00|217.32|214.92|217.34|214.94|217.36|214.96|217.32|214.92|0
1696887000000|2023-10-09 21:30:00|217.32|214.92|217.31|214.91|217.4|215|217.28|214.88|0
1696887300000|2023-10-09 21:35:00|217.28|214.88|217.17|214.77|217.31|214.91|217.17|214.77|0
1696887600000|2023-10-09 21:40:00|217.13|214.73|217.54|215.14|217.54|215.14|217.03|214.63|0
1696887900000|2023-10-09 21:45:00|217.58|215.18|217.55|215.15|217.58|215.18|217.55|215.15|0
1696888200000|2023-10-09 21:50:00|217.61|215.21|217.54|215.14|217.61|215.21|217.54|215.14|0
1696888500000|2023-10-09 21:55:00|217.53|215.13|217.63|215.23|217.63|215.23|217.51|215.11|0
1696888800000|2023-10-09 22:00:00|217.58|215.18|217.93|215.53|217.93|215.53|217.3|214.9|0
1696889100000|2023-10-09 22:05:00|218.07|215.67|217.93|215.53|218.21|215.81|217.93|215.53|0
1696889400000|2023-10-09 22:10:00|217.92|215.52|217.78|215.38|217.92|215.52|217.78|215.38|0
1696889700000|2023-10-09 22:15:00|217.64|215.24|217.64|215.24|217.78|215.38|217.5|215.1|0
1696890000000|2023-10-09 22:20:00|217.5|215.1|217.5|215.1|217.78|215.38|217.44|215.04|0
1696890300000|2023-10-09 22:25:00|217.36|214.96|217.36|214.96|217.78|215.38|217.22|214.82|0
1696890600000|2023-10-09 22:30:00|217.22|214.82|217.36|214.96|217.5|215.1|217.22|214.82|0
1696891200000|2023-10-09 22:40:00|217.5|215.1|217.36|214.96|217.5|215.1|217.36|214.96|0
1696891500000|2023-10-09 22:45:00|217.49|215.09|217.49|215.09|217.49|215.09|217.35|214.95|0
1696891800000|2023-10-09 22:50:00|217.35|214.95|217.63|215.23|217.63|215.23|217.35|214.95|0
1696892100000|2023-10-09 22:55:00|217.7|215.3|217.63|215.23|217.77|215.37|217.63|215.23|0
1696892400000|2023-10-09 23:00:00|217.77|215.37|217.63|215.23|217.77|215.37|217.63|215.23|0
1696892700000|2023-10-09 23:05:00|217.49|215.09|217.35|214.95|217.63|215.23|217.35|214.95|0
1696893000000|2023-10-09 23:10:00|217.48|215.08|217.07|214.67|217.48|215.08|217.07|214.67|0
1696893300000|2023-10-09 23:15:00|217.2|214.8|217.2|214.8|217.2|214.8|217.07|214.67|0
1696893600000|2023-10-09 23:20:00|217.06|214.66|217.06|214.66|217.2|214.8|217.06|214.66|0
1696893900000|2023-10-09 23:25:00|217.2|214.8|217.2|214.8|217.2|214.8|217.06|214.66|0
1696894200000|2023-10-09 23:30:00|217.06|214.66|217.2|214.8|217.2|214.8|217.06|214.66|0
1696894500000|2023-10-09 23:35:00|217.34|214.94|217.2|214.8|217.41|215.01|217.2|214.8|0
1696894800000|2023-10-09 23:40:00|217.33|214.93|217.75|215.35|217.89|215.49|217.33|214.93|0
1696895100000|2023-10-09 23:45:00|217.61|215.21|217.33|214.93|217.75|215.35|217.33|214.93|0
1696895400000|2023-10-09 23:50:00|217.47|215.07|217.05|214.65|217.47|215.07|217.05|214.65|0
1696895700000|2023-10-09 23:55:00|217.12|214.72|216.91|214.51|217.19|214.79|216.91|214.51|0
1696896000000|2023-10-10 00:00:00|217.05|214.65|217.33|214.93|217.33|214.93|216.77|214.37|0
1696896300000|2023-10-10 00:05:00|217.46|215.06|216.49|214.09|217.74|215.34|216.21|213.81|0
1696896600000|2023-10-10 00:10:00|216.63|214.23|217.46|215.06|217.74|215.34|216.63|214.23|0
1696896900000|2023-10-10 00:15:00|217.6|215.2|216.49|214.09|217.6|215.2|216.49|214.09|0
1696897200000|2023-10-10 00:20:00|216.35|213.95|216.21|213.81|217.18|214.78|216.07|213.67|0
1696897500000|2023-10-10 00:25:00|216.07|213.67|215.24|212.84|216.07|213.67|215.1|212.7|0
1696897800000|2023-10-10 00:30:00|215.21|213.01|215.55|213.35|215.83|213.63|215|212.8|0
1696898100000|2023-10-10 00:35:00|215.41|213.21|215.14|212.94|215.83|213.63|215|212.8|0
1696898400000|2023-10-10 00:40:00|215.27|213.07|215.41|213.21|215.41|213.21|215.13|212.93|0
1696898700000|2023-10-10 00:45:00|215.27|213.07|214.99|212.79|215.41|213.21|214.86|212.66|0
1696899000000|2023-10-10 00:50:00|214.85|212.65|214.44|212.24|214.99|212.79|214.44|212.24|0
1696899300000|2023-10-10 00:55:00|214.3|212.1|214.99|212.79|215.13|212.93|214.3|212.1|0
1696899600000|2023-10-10 01:00:00|215.06|212.86|214.57|212.37|215.13|212.93|214.57|212.37|0
1696899900000|2023-10-10 01:05:00|214.64|212.44|214.57|212.37|214.85|212.65|214.37|212.17|0
1696900200000|2023-10-10 01:10:00|214.43|212.23|213.74|211.54|214.57|212.37|213.6|211.4|0
1696900500000|2023-10-10 01:15:00|213.6|211.4|213.05|210.85|213.74|211.54|212.77|210.57|0
1696900800000|2023-10-10 01:20:00|212.98|210.78|212.63|210.43|213.32|211.12|212.36|210.16|0
1696901100000|2023-10-10 01:25:00|212.49|210.29|212.49|210.29|212.63|210.43|212.36|210.16|0
1696901400000|2023-10-10 01:30:00|212.63|210.43|212.49|210.29|212.9|210.7|212.22|210.02|0
1696901700000|2023-10-10 01:35:00|212.35|210.15|212.63|210.43|212.9|210.7|212.21|210.01|0
1696902000000|2023-10-10 01:40:00|212.49|210.29|212.9|210.7|212.9|210.7|212.35|210.15|0
1696902300000|2023-10-10 01:45:00|213.04|210.84|213.31|211.11|213.31|211.11|212.76|210.56|0
1696902600000|2023-10-10 01:50:00|213.17|210.97|213.31|211.11|213.45|211.25|213.17|210.97|0
1696902900000|2023-10-10 01:55:00|213.45|211.25|213.58|211.38|213.86|211.66|213.45|211.25|0
1696903200000|2023-10-10 02:00:00|213.72|211.52|213.03|210.83|213.72|211.52|213.03|210.83|0
1696903500000|2023-10-10 02:05:00|213.1|210.9|213.58|211.38|213.58|211.38|212.89|210.69|0
1696903800000|2023-10-10 02:10:00|213.44|211.24|213.99|211.79|213.99|211.79|213.44|211.24|0
1696904100000|2023-10-10 02:15:00|213.85|211.65|213.44|211.24|213.99|211.79|213.44|211.24|0
1696904400000|2023-10-10 02:20:00|213.58|211.38|214.27|212.07|214.4|212.2|213.58|211.38|0
1696904700000|2023-10-10 02:25:00|213.99|211.79|213.71|211.51|213.99|211.79|213.71|211.51|0
1696905000000|2023-10-10 02:30:00|213.57|211.37|213.99|211.79|214.12|211.92|213.57|211.37|0
1696905300000|2023-10-10 02:35:00|214.12|211.92|213.16|210.96|214.12|211.92|213.02|210.82|0
1696905600000|2023-10-10 02:40:00|213.02|210.82|213.29|211.09|213.57|211.37|213.02|210.82|0
1696905900000|2023-10-10 02:45:00|213.43|211.23|214.67|212.47|214.67|212.47|213.43|211.23|0
1696906200000|2023-10-10 02:50:00|214.53|212.33|214.67|212.47|214.81|212.61|214.53|212.33|0
1696906500000|2023-10-10 02:55:00|214.74|212.54|215.22|213.02|215.22|213.02|214.67|212.47|0
1696906800000|2023-10-10 03:00:00|215.36|213.16|214.8|212.6|215.36|213.16|214.8|212.6|0
1696907100000|2023-10-10 03:05:00|214.67|212.47|215.36|213.16|215.5|213.3|214.53|212.33|0
1696907400000|2023-10-10 03:10:00|215.22|213.02|214.8|212.6|215.36|213.16|214.66|212.46|0
1696907700000|2023-10-10 03:15:00|214.94|212.74|214.8|212.6|215.08|212.88|214.66|212.46|0
1696908000000|2023-10-10 03:20:00|214.66|212.46|214.8|212.6|215.08|212.88|214.66|212.46|0
1696908300000|2023-10-10 03:25:00|214.94|212.74|214.38|212.18|214.94|212.74|214.38|212.18|0
1696908600000|2023-10-10 03:30:00|214.52|212.32|214.93|212.73|215|212.8|214.38|212.18|0
1696908900000|2023-10-10 03:35:00|214.79|212.59|214.93|212.73|214.93|212.73|214.52|212.32|0
1696909200000|2023-10-10 03:40:00|214.79|212.59|214.65|212.45|215.07|212.87|214.65|212.45|0
1696909500000|2023-10-10 03:45:00|214.58|212.38|215.33|213.13|215.47|213.27|214.51|212.31|0
1696909800000|2023-10-10 03:50:00|215.46|213.26|215.19|212.99|215.46|213.26|215.19|212.99|0
1696910100000|2023-10-10 03:55:00|215.32|213.12|215.04|212.84|215.46|213.26|214.91|212.71|0
1696910400000|2023-10-10 04:00:00|215.18|212.98|215.6|213.4|215.6|213.4|215.04|212.84|0
1696910700000|2023-10-10 04:05:00|215.53|213.33|215.87|213.67|215.87|213.67|215.46|213.26|0
1696911000000|2023-10-10 04:10:00|216.01|213.81|215.87|213.67|216.15|213.95|215.59|213.39|0
1696911300000|2023-10-10 04:15:00|216.01|213.81|216.15|213.95|216.15|213.95|215.87|213.67|0
1696911600000|2023-10-10 04:20:00|216.01|213.81|215.87|213.67|216.15|213.95|215.87|213.67|0
1696911900000|2023-10-10 04:25:00|215.73|213.53|215.87|213.67|215.87|213.67|215.59|213.39|0
1696912200000|2023-10-10 04:30:00|215.73|213.53|215.45|213.25|215.87|213.67|215.45|213.25|0
1696912500000|2023-10-10 04:35:00|215.59|213.39|215.45|213.25|215.59|213.39|215.31|213.11|0
1696912800000|2023-10-10 04:40:00|215.58|213.38|215.31|213.11|215.58|213.38|214.89|212.69|0
1696913100000|2023-10-10 04:45:00|215.3|213.1|215.58|213.38|215.58|213.38|215.17|212.97|0
1696913400000|2023-10-10 04:50:00|215.72|213.52|215.72|213.52|215.86|213.66|215.58|213.38|0
1696913700000|2023-10-10 04:55:00|215.65|213.45|215.85|213.65|215.86|213.66|215.65|213.45|0
1696914000000|2023-10-10 05:00:00|215.99|213.79|216.13|213.93|216.27|214.07|215.58|213.38|0
1696914300000|2023-10-10 05:05:00|215.99|213.79|215.85|213.65|216.13|213.93|215.57|213.37|0
1696914600000|2023-10-10 05:10:00|215.99|213.79|216.13|213.93|216.13|213.93|215.85|213.65|0
1696914900000|2023-10-10 05:15:00|216.27|214.07|216.12|213.92|216.4|214.2|215.99|213.79|0
1696915200000|2023-10-10 05:20:00|215.99|213.79|215.98|213.78|216.12|213.92|215.85|213.65|0
1696915500000|2023-10-10 05:25:00|216.06|213.86|216.12|213.92|216.26|214.06|215.98|213.78|0
1696915800000|2023-10-10 05:30:00|215.98|213.78|215.84|213.64|215.98|213.78|215.22|213.02|0
1696916100000|2023-10-10 05:35:00|215.98|213.78|215.84|213.64|216.4|214.2|215.84|213.64|0
1696916400000|2023-10-10 05:40:00|215.98|213.78|215.28|213.08|215.98|213.78|214.73|212.53|0
1696916700000|2023-10-10 05:45:00|215.35|213.15|215.28|213.08|215.56|213.36|214.87|212.67|0
1696917000000|2023-10-10 05:50:00|215.21|213.01|215.97|213.77|215.97|213.77|215.14|212.94|0
1696917300000|2023-10-10 05:55:00|215.91|213.71|215.35|213.15|216.11|213.91|215.28|213.08|0
1696917600000|2023-10-10 06:00:00|215.42|213.22|215.97|213.77|216.53|214.33|215.28|213.08|0
1696917900000|2023-10-10 06:05:00|215.83|213.63|217.64|215.44|217.64|215.44|215.69|213.49|0
1696918200000|2023-10-10 06:10:00|217.36|215.16|217.77|215.57|218.06|215.86|217.22|215.02|0
1696918500000|2023-10-10 06:15:00|217.64|215.44|218.61|216.41|218.75|216.55|217.36|215.16|0
1696918800000|2023-10-10 06:20:00|218.47|216.27|217.98|215.78|218.61|216.41|217.91|215.71|0
1696919100000|2023-10-10 06:25:00|217.91|215.71|217.98|215.78|218.19|215.99|217.49|215.29|0
1696919400000|2023-10-10 06:30:00|218.05|215.85|217.35|215.15|218.19|215.99|217.07|214.87|0
1696919700000|2023-10-10 06:35:00|217.49|215.29|216.86|214.66|217.49|215.29|216.37|214.17|0
1696920000000|2023-10-10 06:40:00|216.93|214.73|217.76|215.56|217.9|215.7|216.79|214.59|0
1696920300000|2023-10-10 06:45:00|217.9|215.7|217.76|215.56|218.32|216.12|217.69|215.49|0
1696920600000|2023-10-10 06:50:00|217.69|215.49|217.34|215.14|217.9|215.7|217.2|215|0
1696920900000|2023-10-10 06:55:00|217.41|215.21|216.78|214.58|217.41|215.21|216.64|214.44|0
1696921200000|2023-10-10 07:00:00|216.72|214.52|216.5|214.3|217.2|215|215.25|213.05|0
1696921500000|2023-10-10 07:05:00|216.36|214.16|214.56|212.36|216.78|214.58|214.56|212.36|0
1696921800000|2023-10-10 07:10:00|214.63|212.43|215.67|213.47|215.8|213.6|214.56|212.36|0
1696922100000|2023-10-10 07:15:00|215.6|213.4|214.28|212.08|216.08|213.88|214.14|211.94|0
1696922400000|2023-10-10 07:20:00|214.42|212.22|214|211.8|214.42|212.22|213.11|210.91|0
1696922700000|2023-10-10 07:25:00|213.93|211.73|214.55|212.35|215.94|213.74|213.86|211.66|0
1696923000000|2023-10-10 07:30:00|214.28|212.08|213.45|211.25|214.41|212.21|212.76|210.56|0
1696923300000|2023-10-10 07:35:00|213.31|211.11|213.03|210.83|213.45|211.25|212.48|210.28|0
1696923600000|2023-10-10 07:40:00|212.89|210.69|212.89|210.69|213.17|210.97|212.62|210.42|0
1696923900000|2023-10-10 07:45:00|212.75|210.55|213.99|211.79|214.06|211.86|212.75|210.55|0
1696924200000|2023-10-10 07:50:00|214.13|211.93|215.1|212.9|216.35|214.15|213.99|211.79|0
1696924500000|2023-10-10 07:55:00|214.96|212.76|215.09|212.89|215.58|213.38|214.68|212.48|0
1696924800000|2023-10-10 08:00:00|215.23|213.03|216.34|214.14|216.48|214.28|214.4|212.2|0
1696925100000|2023-10-10 08:05:00|216.2|214|216.9|214.7|217.17|214.97|215.51|213.31|0
1696925400000|2023-10-10 08:10:00|216.83|214.63|215.5|213.3|217.45|215.25|213.02|210.82|0
1696925700000|2023-10-10 08:15:00|215.44|213.24|215.71|213.51|216.34|214.14|213.71|211.51|0
1696926000000|2023-10-10 08:20:00|215.78|213.58|213.29|211.09|215.78|213.58|212.81|210.61|0
1696926300000|2023-10-10 08:25:00|213.15|210.95|212.6|210.4|213.22|211.02|212.05|209.85|0
1696926600000|2023-10-10 08:30:00|212.46|210.26|212.6|210.4|213.08|210.88|211.78|209.58|0
1696926900000|2023-10-10 08:35:00|212.73|210.53|212.18|209.98|213.01|210.81|212.05|209.85|0
1696927200000|2023-10-10 08:40:00|212.32|210.12|213.28|211.08|213.97|211.77|212.32|210.12|0
1696927500000|2023-10-10 08:45:00|213.14|210.94|211.77|209.57|213.14|210.94|211.49|209.29|0
1696927800000|2023-10-10 08:50:00|211.63|209.43|211.36|209.16|212.18|209.98|211.22|209.02|0
1696928100000|2023-10-10 08:55:00|211.22|209.02|211.35|209.15|212.04|209.84|210.74|208.54|0
1696928400000|2023-10-10 09:00:00|211.49|209.29|213.07|210.87|213.69|211.49|211.49|209.29|0
1696928700000|2023-10-10 09:05:00|213|210.8|213.41|211.21|214.1|211.9|212.59|210.39|0
1696929000000|2023-10-10 09:10:00|213.48|211.28|214.1|211.9|214.24|212.04|212.72|210.52|0
1696929300000|2023-10-10 09:15:00|214.24|212.04|212.99|210.79|214.24|212.04|212.44|210.24|0
1696929600000|2023-10-10 09:20:00|212.93|210.73|212.58|210.38|213.13|210.93|212.17|209.97|0
1696929900000|2023-10-10 09:25:00|212.65|210.45|212.3|210.1|212.72|210.52|211.89|209.69|0
1696930200000|2023-10-10 09:30:00|212.16|209.96|212.44|210.24|213.82|211.62|212.16|209.96|0
1696930500000|2023-10-10 09:35:00|212.58|210.38|212.85|210.65|213.95|211.75|212.57|210.37|0
1696930800000|2023-10-10 09:40:00|212.71|210.51|212.98|210.78|213.12|210.92|212.3|210.1|0
1696931100000|2023-10-10 09:45:00|212.92|210.72|213.4|211.2|213.95|211.75|212.85|210.65|0
1696931400000|2023-10-10 09:50:00|213.74|211.54|212.43|210.23|213.74|211.54|212.16|209.96|0
1696931700000|2023-10-10 09:55:00|212.29|210.09|212.7|210.5|212.98|210.78|212.16|209.96|0
1696932000000|2023-10-10 10:00:00|212.98|210.78|213.25|211.05|213.39|211.19|212.57|210.37|0
1696932300000|2023-10-10 10:05:00|213.19|210.99|211.88|209.68|213.39|211.19|211.74|209.54|0
1696932600000|2023-10-10 10:10:00|211.95|209.75|212.29|210.09|212.84|210.64|211.74|209.54|0
1696932900000|2023-10-10 10:15:00|212.42|210.22|212.7|210.5|213.11|210.91|212.28|210.08|0
1696933200000|2023-10-10 10:20:00|212.83|210.63|211.56|209.36|213.88|211.68|211.15|208.95|0
1696933500000|2023-10-10 10:25:00|211.49|209.29|210.73|208.53|211.56|209.36|210.46|208.26|0
1696933800000|2023-10-10 10:30:00|210.6|208.4|210.73|208.53|210.73|208.53|210.32|208.12|0
1696934100000|2023-10-10 10:35:00|210.59|208.39|210.66|208.46|211|208.8|210.25|208.05|0
1696934400000|2023-10-10 10:40:00|210.73|208.53|210.04|207.84|210.73|208.53|209.77|207.57|0
1696934700000|2023-10-10 10:45:00|210.18|207.98|210.86|208.66|211|208.8|210.04|207.84|0
1696935000000|2023-10-10 10:50:00|210.72|208.52|210.59|208.39|210.86|208.66|210.25|208.05|0
1696935300000|2023-10-10 10:55:00|210.72|208.52|212.58|210.38|212.58|210.38|210.45|208.25|0
1696935600000|2023-10-10 11:00:00|212.44|210.24|212.58|210.38|212.85|210.65|212.16|209.96|0
1696935900000|2023-10-10 11:05:00|212.44|210.24|212.85|210.65|212.85|210.65|212.3|210.1|0
1696936200000|2023-10-10 11:10:00|212.71|210.51|213.82|211.62|215.2|213|212.71|210.51|0
1696936500000|2023-10-10 11:15:00|213.68|211.48|213.68|211.48|214.23|212.03|213.4|211.2|0
1696936800000|2023-10-10 11:20:00|213.54|211.34|215.06|212.86|215.62|213.42|213.54|211.34|0
1696937100000|2023-10-10 11:25:00|215.13|212.93|216.17|213.97|216.17|213.97|215.06|212.86|0
1696937400000|2023-10-10 11:30:00|215.89|213.69|215.33|213.13|215.89|213.69|214.64|212.44|0
1696937700000|2023-10-10 11:35:00|215.2|213|213.53|211.33|215.75|213.55|213.39|211.19|0
1696938000000|2023-10-10 11:40:00|213.67|211.47|214.64|212.44|215.05|212.85|213.67|211.47|0
1696938300000|2023-10-10 11:45:00|214.5|212.3|215.89|213.69|215.89|213.69|214.5|212.3|0
1696938600000|2023-10-10 11:50:00|216.02|213.82|217|214.8|217|214.8|216.02|213.82|0
1696938900000|2023-10-10 11:55:00|217.14|214.94|217.14|214.94|217.7|215.5|216.72|214.52|0
1696939200000|2023-10-10 12:00:00|217.28|215.08|216.58|214.38|217.98|215.78|216.02|213.82|0
1696939500000|2023-10-10 12:05:00|216.51|214.31|216.3|214.1|217.27|215.07|216.3|214.1|0
1696939800000|2023-10-10 12:10:00|216.44|214.24|215.74|213.54|216.99|214.79|215.32|213.12|0
1696940100000|2023-10-10 12:15:00|216.02|213.82|216.71|214.51|217.13|214.93|215.74|213.54|0
1696940400000|2023-10-10 12:20:00|216.57|214.37|216.01|213.81|216.99|214.79|215.59|213.39|0
1696940700000|2023-10-10 12:25:00|215.94|213.74|216.01|213.81|216.71|214.51|215.45|213.25|0
1696941000000|2023-10-10 12:30:00|216.15|213.95|215.17|212.97|216.15|213.95|214.62|212.42|0
1696941300000|2023-10-10 12:35:00|215.31|213.11|214.89|212.69|216.29|214.09|214.62|212.42|0
1696941600000|2023-10-10 12:40:00|215.03|212.83|215.17|212.97|215.73|213.53|214.34|212.14|0
1696941900000|2023-10-10 12:45:00|215.03|212.83|215.17|212.97|216.14|213.94|214.89|212.69|0
1696942200000|2023-10-10 12:50:00|215.03|212.83|213.36|211.16|216.14|213.94|213.23|211.03|0
1696942500000|2023-10-10 12:55:00|213.5|211.3|213.64|211.44|214.47|212.27|213.16|210.96|0
1696942800000|2023-10-10 13:00:00|213.78|211.58|214.75|212.55|215.3|213.1|213.78|211.58|0
1696943100000|2023-10-10 13:05:00|214.88|212.68|214.6|212.4|214.88|212.68|213.5|211.3|0
1696943400000|2023-10-10 13:10:00|214.33|212.13|212.53|210.33|214.47|212.27|212.39|210.19|0
1696943700000|2023-10-10 13:15:00|212.6|210.4|212.53|210.33|212.8|210.6|212.11|209.91|0
1696944000000|2023-10-10 13:20:00|212.66|210.46|214.32|212.12|214.32|212.12|212.18|209.98|0
1696944300000|2023-10-10 13:25:00|214.18|211.98|212.52|210.32|214.18|211.98|211.97|209.77|0
1696944600000|2023-10-10 13:30:00|212.39|210.19|212.09|209.89|214.46|212.26|210.27|208.07|0
1696944900000|2023-10-10 13:35:00|212.22|210.02|212.91|210.71|213.54|211.34|210.57|208.37|0
1696945200000|2023-10-10 13:40:00|213.05|210.85|212.91|210.71|214.44|212.24|211.39|209.19|0
1696945500000|2023-10-10 13:45:00|213.19|210.99|211.94|209.74|213.6|211.4|210.84|208.64|0
1696945800000|2023-10-10 13:50:00|211.8|209.6|210.43|208.23|211.8|209.6|210.02|207.82|0
1696946100000|2023-10-10 13:55:00|210.56|208.36|208.51|206.31|211.25|209.05|208.51|206.31|0
1696946400000|2023-10-10 14:00:00|208.24|206.04|205.79|203.59|208.24|206.04|205.11|202.91|0
1696946700000|2023-10-10 14:05:00|205.52|203.32|205.11|202.91|206.06|203.86|204.57|202.37|0
1696947000000|2023-10-10 14:10:00|205.25|203.05|202.42|200.22|205.79|203.59|202.42|200.22|0
1696947300000|2023-10-10 14:15:00|202.29|200.09|200.59|198.39|202.42|200.22|199.17|196.97|0
1696947600000|2023-10-10 14:20:00|200.46|198.26|200.59|198.39|201.66|199.46|200.19|197.99|0
1696947900000|2023-10-10 14:25:00|200.72|198.52|199.39|197.19|201.13|198.93|198.46|196.26|0
1696948200000|2023-10-10 14:30:00|199.65|197.45|197.79|195.59|200.32|198.12|197.4|195.2|0
1696948500000|2023-10-10 14:35:00|197.66|195.46|197.12|194.92|199.12|196.92|194.34|192.14|0
1696948800000|2023-10-10 14:40:00|197.25|195.05|198.18|195.98|198.31|196.11|196.99|194.79|0
1696949100000|2023-10-10 14:45:00|198.31|196.11|198.98|196.78|199.64|197.44|198.05|195.85|0
1696949400000|2023-10-10 14:50:00|198.84|196.64|197.64|195.44|199.11|196.91|196.32|194.12|0
1696949700000|2023-10-10 14:55:00|197.51|195.31|197.78|195.58|198.71|196.51|197.11|194.91|0
1696950000000|2023-10-10 15:00:00|197.51|195.31|196.19|193.99|198.44|196.24|196.19|193.99|0
1696950300000|2023-10-10 15:05:00|196.45|194.25|195.39|193.19|196.45|194.25|192.77|190.57|0
1696950600000|2023-10-10 15:10:00|195.13|192.93|192.94|190.74|195.79|193.59|192.47|190.27|0
1696950900000|2023-10-10 15:15:00|192.81|190.61|190.46|188.26|192.81|190.61|190.2|188|0
1696951200000|2023-10-10 15:20:00|190.33|188.13|190.98|188.78|191.63|189.43|190.33|188.13|0
1696951500000|2023-10-10 15:25:00|190.85|188.65|191.5|189.3|192.41|190.21|190.85|188.65|0
1696951800000|2023-10-10 15:30:00|191.24|189.04|190.58|188.38|191.89|189.69|190.33|188.13|0
1696952100000|2023-10-10 15:35:00|190.2|188|190.45|188.25|192.14|189.94|190.07|187.87|0
1696952400000|2023-10-10 15:40:00|190.32|188.12|188.77|186.57|190.58|188.38|188.64|186.44|0
1696952700000|2023-10-10 15:45:00|189.03|186.83|190.23|188.03|190.69|188.49|188.64|186.44|0
1696953000000|2023-10-10 15:50:00|190.11|187.91|189.46|187.26|190.23|188.03|189.33|187.13|0
1696953300000|2023-10-10 15:55:00|189.59|187.39|188.55|186.35|189.59|187.39|188.04|185.84|0
1696953600000|2023-10-10 16:00:00|188.43|186.23|189.07|186.87|189.33|187.13|188.17|185.97|0
1696953900000|2023-10-10 16:05:00|188.94|186.74|188.81|186.61|189.58|187.38|188.55|186.35|0
1696954200000|2023-10-10 16:10:00|188.94|186.74|188.16|185.96|188.94|186.74|187.39|185.19|0
1696954500000|2023-10-10 16:15:00|188.03|185.83|187.9|185.7|188.68|186.48|187.9|185.7|0
1696954800000|2023-10-10 16:20:00|187.78|185.58|188.97|186.77|190.09|187.89|187.78|185.58|0
1696955100000|2023-10-10 16:25:00|189.09|186.89|188.32|186.12|189.22|187.02|188.19|185.99|0
1696955400000|2023-10-10 16:30:00|188.45|186.25|188.7|186.5|188.83|186.63|187.94|185.74|0
1696955700000|2023-10-10 16:35:00|188.58|186.38|189.09|186.89|190.25|188.05|188.58|186.38|0
1696956000000|2023-10-10 16:40:00|189.22|187.02|189.47|187.27|190.64|188.44|188.96|186.76|0
1696956300000|2023-10-10 16:45:00|189.6|187.4|190.76|188.56|190.76|188.56|189.09|186.89|0
1696956600000|2023-10-10 16:50:00|190.63|188.43|189.08|186.88|190.63|188.43|188.7|186.5|0
1696956900000|2023-10-10 16:55:00|189.34|187.14|189.47|187.27|190.5|188.3|189.08|186.88|0
1696957200000|2023-10-10 17:00:00|189.6|187.4|195.85|193.65|195.85|193.65|189.6|187.4|0
1696957500000|2023-10-10 17:05:00|196.65|194.45|197.44|195.24|198.5|196.3|195.46|193.26|0
1696957800000|2023-10-10 17:10:00|197.31|195.11|200.66|198.46|200.79|198.59|196.25|194.05|0
1696958100000|2023-10-10 17:15:00|201.06|198.86|199.4|197.2|202.26|200.06|199.2|197|0
1696958400000|2023-10-10 17:20:00|199.33|197.13|199.06|196.86|199.86|197.66|197.48|195.28|0
1696958700000|2023-10-10 17:25:00|198.93|196.73|198.26|196.06|200.52|198.32|198.26|196.06|0
1696959000000|2023-10-10 17:30:00|198.53|196.33|199.99|197.79|201.05|198.85|198.13|195.93|0
1696959300000|2023-10-10 17:35:00|199.85|197.65|198.66|196.46|199.85|197.65|198.13|195.93|0
1696959600000|2023-10-10 17:40:00|198.79|196.59|196.81|194.61|198.94|196.74|196.41|194.21|0
1696959900000|2023-10-10 17:45:00|196.94|194.74|197.07|194.87|198|195.8|196.41|194.21|0
1696960200000|2023-10-10 17:50:00|197.2|195|197.8|195.6|199.85|197.65|196.81|194.61|0
1696960500000|2023-10-10 17:55:00|197.73|195.53|197.15|194.95|197.86|195.66|196.54|194.34|0
1696960800000|2023-10-10 18:00:00|197.28|195.08|196.48|194.28|197.94|195.74|196.35|194.15|0
1696961100000|2023-10-10 18:05:00|196.62|194.42|198.6|196.4|198.6|196.4|196.48|194.28|0
1696961400000|2023-10-10 18:10:00|198.47|196.27|200.33|198.13|200.33|198.13|197.54|195.34|0
1696961700000|2023-10-10 18:15:00|200.47|198.27|198.73|196.53|200.73|198.53|198.46|196.26|0
1696962000000|2023-10-10 18:20:00|198.6|196.4|200.33|198.13|200.6|198.4|198.33|196.13|0
1696962300000|2023-10-10 18:25:00|200.46|198.26|200.73|198.53|202.07|199.87|198.33|196.13|0
1696962600000|2023-10-10 18:30:00|200.46|198.26|198.99|196.79|201|198.8|198.59|196.39|0
1696962900000|2023-10-10 18:35:00|198.86|196.66|199.92|197.72|201.13|198.93|198.06|195.86|0
1696963200000|2023-10-10 18:40:00|199.79|197.59|198.45|196.25|200.72|198.52|198.32|196.12|0
1696963500000|2023-10-10 18:45:00|198.59|196.39|198.05|195.85|198.59|196.39|195.68|193.48|0
1696963800000|2023-10-10 18:50:00|197.92|195.72|202.06|199.86|202.06|199.86|197.92|195.72|0
1696964100000|2023-10-10 18:55:00|202.19|199.99|201.66|199.46|203.27|201.07|201.52|199.32|0
1696964400000|2023-10-10 19:00:00|201.79|199.59|200.05|197.85|202.06|199.86|199.91|197.71|0
1696964700000|2023-10-10 19:05:00|200.18|197.98|199.64|197.44|201.25|199.05|199.38|197.18|0
1696965000000|2023-10-10 19:10:00|199.78|197.58|200.44|198.24|200.98|198.78|199.51|197.31|0
1696965300000|2023-10-10 19:15:00|200.58|198.38|200.17|197.97|200.98|198.78|198.71|196.51|0
1696965600000|2023-10-10 19:20:00|200.31|198.11|200.44|198.24|202.32|200.12|200.17|197.97|0
1696965900000|2023-10-10 19:25:00|200.57|198.37|200.84|198.64|201.11|198.91|199.9|197.7|0
1696966200000|2023-10-10 19:30:00|200.97|198.77|200.17|197.97|201.11|198.91|199.5|197.3|0
1696966500000|2023-10-10 19:35:00|200.3|198.1|200.22|198.02|201.64|199.44|200.03|197.83|0
1696966800000|2023-10-10 19:40:00|200.09|197.89|199.55|197.35|200.22|198.02|198.89|196.69|0
1696967100000|2023-10-10 19:45:00|199.42|197.22|198.48|196.28|200.09|197.89|198.48|196.28|0
1696967400000|2023-10-10 19:50:00|198.62|196.42|201.7|199.5|201.83|199.63|198.62|196.42|0
1696967700000|2023-10-10 19:55:00|200.49|198.29|201.16|198.96|202.24|200.04|199.82|197.62|0
1696968000000|2023-10-10 20:00:00|201.29|199.09|200.35|198.15|201.97|199.77|200.35|198.15|0
1696968300000|2023-10-10 20:05:00|200.48|198.28|201.02|198.82|201.42|199.22|200.35|198.15|0
1696968600000|2023-10-10 20:10:00|200.89|198.69|200.88|198.68|201.02|198.82|200.08|197.88|0
1696968900000|2023-10-10 20:15:00|200.95|198.75|201.12|198.72|201.25|198.85|200.58|198.18|0
1696969200000|2023-10-10 20:20:00|201.25|198.85|201.25|198.85|201.38|198.98|200.98|198.58|0
1696969500000|2023-10-10 20:25:00|201.11|198.71|201.38|198.98|201.38|198.98|200.84|198.44|0
1696969800000|2023-10-10 20:30:00|201.25|198.85|201.38|198.98|201.38|198.98|201.11|198.71|0
1696970100000|2023-10-10 20:35:00|201.24|198.84|201.38|198.98|201.38|198.98|201.24|198.84|0
1696970400000|2023-10-10 20:40:00|201.24|198.84|201.38|198.98|201.38|198.98|201.24|198.84|0
1696970700000|2023-10-10 20:45:00|201.24|198.84|201.37|198.97|201.38|198.98|201.24|198.84|0
1696971000000|2023-10-10 20:50:00|201.95|199.55|201.82|199.42|201.95|199.55|201.82|199.42|0
1696971300000|2023-10-10 20:55:00|201.95|199.55|201.88|199.48|202.02|199.62|201.75|199.35|0
1696971600000|2023-10-10 21:00:00|201.94|199.54|201.87|199.47|201.99|199.59|201.87|199.47|0
1696971900000|2023-10-10 21:05:00|201.92|199.52|202|199.6|202.02|199.62|201.92|199.52|0
1696972200000|2023-10-10 21:10:00|202.02|199.62|201.96|199.56|202.04|199.64|201.9|199.5|0
1696972500000|2023-10-10 21:15:00|201.98|199.58|201.84|199.44|202.02|199.62|201.72|199.32|0
1696972800000|2023-10-10 21:20:00|201.82|199.42|201.87|199.47|201.87|199.47|201.82|199.42|0
1696973100000|2023-10-10 21:25:00|201.86|199.46|201.89|199.49|201.93|199.53|201.86|199.46|0
1696973400000|2023-10-10 21:30:00|201.92|199.52|202.12|199.72|202.12|199.72|201.87|199.47|0
1696974300000|2023-10-10 21:45:00|202.16|199.76|201.86|199.46|202.4|200|201.86|199.46|0
1696974600000|2023-10-10 21:50:00|202.12|199.72|202.24|199.84|202.24|199.84|202.12|199.72|0
1696974900000|2023-10-10 21:55:00|202.2|199.8|202.2|199.8|202.28|199.88|202.16|199.76|0
1696975200000|2023-10-10 22:00:00|201.73|199.33|202.19|199.79|202.19|199.79|201.52|199.12|0
1696975500000|2023-10-10 22:05:00|202.06|199.66|202.46|200.06|202.87|200.47|202.06|199.66|0
1696975800000|2023-10-10 22:10:00|202.6|200.2|202.32|199.92|202.6|200.2|202.32|199.92|0
1696976100000|2023-10-10 22:15:00|202.46|200.06|202.19|199.79|202.86|200.46|202.19|199.79|0
1696976400000|2023-10-10 22:20:00|202.05|199.65|202.05|199.65|202.19|199.79|201.99|199.59|0
1696976700000|2023-10-10 22:25:00|202.12|199.72|202.18|199.78|202.19|199.79|202.12|199.72|0
1696977000000|2023-10-10 22:30:00|202.05|199.65|201.78|199.38|202.18|199.78|201.78|199.38|0
1696977300000|2023-10-10 22:35:00|201.91|199.51|201.78|199.38|202.05|199.65|201.64|199.24|0
1696977600000|2023-10-10 22:40:00|201.64|199.24|201.77|199.37|201.78|199.38|201.51|199.11|0
1696977900000|2023-10-10 22:45:00|201.64|199.24|201.5|199.1|201.77|199.37|201.5|199.1|0
1696978200000|2023-10-10 22:50:00|201.57|199.17|201.77|199.37|201.91|199.51|201.5|199.1|0
1696978500000|2023-10-10 22:55:00|201.91|199.51|201.77|199.37|201.91|199.51|201.77|199.37|0
1696978800000|2023-10-10 23:00:00|201.63|199.23|201.63|199.23|201.77|199.37|201.5|199.1|0
1696979100000|2023-10-10 23:05:00|201.57|199.17|201.09|198.69|201.57|199.17|201.09|198.69|0
1696979400000|2023-10-10 23:10:00|201.23|198.83|201.09|198.69|201.36|198.96|201.09|198.69|0
1696979700000|2023-10-10 23:15:00|201.03|198.63|200.96|198.56|201.09|198.69|200.96|198.56|0
1696980000000|2023-10-10 23:20:00|200.95|198.55|200.95|198.55|200.95|198.55|200.69|198.29|0
1696980300000|2023-10-10 23:25:00|200.82|198.42|201.09|198.69|201.09|198.69|200.82|198.42|0
1696980600000|2023-10-10 23:30:00|200.95|198.55|201.08|198.68|201.09|198.69|200.82|198.42|0
1696980900000|2023-10-10 23:35:00|201.22|198.82|201.22|198.82|201.22|198.82|201.08|198.68|0
1696981200000|2023-10-10 23:40:00|201.08|198.68|200.95|198.55|201.22|198.82|200.95|198.55|0
1696981500000|2023-10-10 23:45:00|201.02|198.62|201.21|198.81|201.28|198.88|200.95|198.55|0
1696981800000|2023-10-10 23:50:00|201.35|198.95|201.08|198.68|201.35|198.95|201.08|198.68|0
1696982100000|2023-10-10 23:55:00|201.21|198.81|201.08|198.68|201.35|198.95|200.94|198.54|0
1696982400000|2023-10-11 00:00:00|201.21|198.81|200.14|197.74|201.21|198.81|199.73|197.33|0
1696982700000|2023-10-11 00:05:00|200|197.6|200.4|198|200.54|198.14|199.87|197.47|0
1696983000000|2023-10-11 00:10:00|200.27|197.87|200.13|197.73|200.53|198.13|200.13|197.73|0
1696983300000|2023-10-11 00:15:00|200|197.6|202.89|200.49|202.89|200.49|200|197.6|0
1696983600000|2023-10-11 00:20:00|202.76|200.36|201.82|199.42|202.76|200.36|201.82|199.42|0
1696983900000|2023-10-11 00:25:00|201.95|199.55|201.95|199.55|202.22|199.82|201.82|199.42|0
1696984200000|2023-10-11 00:30:00|202.09|199.69|201.58|199.38|202.25|200.05|200.91|198.71|0
1696984500000|2023-10-11 00:35:00|201.72|199.52|200.91|198.71|201.72|199.52|200.64|198.44|0
1696984800000|2023-10-11 00:40:00|201.04|198.84|201.18|198.98|201.31|199.11|200.91|198.71|0
1696985100000|2023-10-11 00:45:00|201.31|199.11|201.31|199.11|201.44|199.24|201.04|198.84|0
1696985400000|2023-10-11 00:50:00|201.44|199.24|202.24|200.04|202.24|200.04|201.31|199.11|0
1696985700000|2023-10-11 00:55:00|202.11|199.91|202.51|200.31|202.51|200.31|201.98|199.78|0
1696986000000|2023-10-11 01:00:00|202.78|200.58|202.51|200.31|202.98|200.78|202.24|200.04|0
1696986300000|2023-10-11 01:05:00|202.64|200.44|203.04|200.84|203.04|200.84|202.37|200.17|0
1696986600000|2023-10-11 01:10:00|202.91|200.71|202.51|200.31|202.91|200.71|202.37|200.17|0
1696986900000|2023-10-11 01:15:00|202.37|200.17|202.5|200.3|202.91|200.71|202.1|199.9|0
1696987200000|2023-10-11 01:20:00|202.37|200.17|203.04|200.84|203.58|201.38|202.23|200.03|0
1696987500000|2023-10-11 01:25:00|203.17|200.97|202.77|200.57|203.31|201.11|202.63|200.43|0
1696987800000|2023-10-11 01:30:00|203.04|200.84|202.77|200.57|203.57|201.37|202.77|200.57|0
1696988100000|2023-10-11 01:35:00|202.63|200.43|203.17|200.97|203.17|200.97|202.5|200.3|0
1696988400000|2023-10-11 01:40:00|203.1|200.9|202.36|200.16|203.17|200.97|202.23|200.03|0
1696988700000|2023-10-11 01:45:00|202.23|200.03|202.36|200.16|202.49|200.29|201.69|199.49|0
1696989000000|2023-10-11 01:50:00|202.49|200.29|202.49|200.29|202.63|200.43|202.09|199.89|0
1696989300000|2023-10-11 01:55:00|202.36|200.16|202.62|200.42|202.83|200.63|202.36|200.16|0
1696989600000|2023-10-11 02:00:00|202.76|200.56|202.89|200.69|203.1|200.9|202.35|200.15|0
1696989900000|2023-10-11 02:05:00|203.16|200.96|202.75|200.55|203.29|201.09|202.49|200.29|0
1696990200000|2023-10-11 02:10:00|202.62|200.42|202.35|200.15|202.62|200.42|201.95|199.75|0
1696990500000|2023-10-11 02:15:00|202.21|200.01|202.62|200.42|202.75|200.55|202.21|200.01|0
1696990800000|2023-10-11 02:20:00|202.48|200.28|202.55|200.35|203.02|200.82|202.48|200.28|0
1696991100000|2023-10-11 02:25:00|202.48|200.28|202.48|200.28|202.88|200.68|202.34|200.14|0
1696991400000|2023-10-11 02:30:00|202.55|200.35|201.94|199.74|202.61|200.41|201.94|199.74|0
1696991700000|2023-10-11 02:35:00|201.8|199.6|201.54|199.34|201.94|199.74|201.54|199.34|0
1696992000000|2023-10-11 02:40:00|201.67|199.47|201.4|199.2|201.8|199.6|201.27|199.07|0
1696992300000|2023-10-11 02:45:00|201.27|199.07|201.4|199.2|201.53|199.33|201.26|199.06|0
1696992600000|2023-10-11 02:50:00|201.26|199.06|201.26|199.06|201.53|199.33|201.13|198.93|0
1696992900000|2023-10-11 02:55:00|201.4|199.2|201.66|199.46|201.66|199.46|201.26|199.06|0
1696993200000|2023-10-11 03:00:00|201.53|199.33|201.53|199.33|201.93|199.73|201.39|199.19|0
1696993500000|2023-10-11 03:05:00|201.6|199.4|201.66|199.46|201.93|199.73|201.52|199.32|0
1696993800000|2023-10-11 03:10:00|201.52|199.32|201.79|199.59|201.92|199.72|201.52|199.32|0
1696994100000|2023-10-11 03:15:00|201.92|199.72|201.92|199.72|202.06|199.86|201.66|199.46|0
1696994400000|2023-10-11 03:20:00|202.06|199.86|201.79|199.59|202.19|199.99|201.79|199.59|0
1696994700000|2023-10-11 03:25:00|201.92|199.72|201.78|199.58|201.92|199.72|201.78|199.58|0
1696995000000|2023-10-11 03:30:00|201.85|199.65|201.51|199.31|201.85|199.65|201.25|199.05|0
1696995300000|2023-10-11 03:35:00|201.38|199.18|201.25|199.05|201.45|199.25|201.11|198.91|0
1696995600000|2023-10-11 03:40:00|201.11|198.91|201.24|199.04|201.24|199.04|200.98|198.78|0
1696995900000|2023-10-11 03:45:00|201.11|198.91|201.38|199.18|201.38|199.18|201.11|198.91|0
1696996200000|2023-10-11 03:50:00|201.51|199.31|201.78|199.58|201.78|199.58|201.24|199.04|0
1696996500000|2023-10-11 03:55:00|201.91|199.71|201.77|199.57|201.91|199.71|201.64|199.44|0
1696996800000|2023-10-11 04:00:00|201.64|199.44|201.64|199.44|201.64|199.44|201.37|199.17|0
1696997100000|2023-10-11 04:05:00|201.5|199.3|201.64|199.44|201.64|199.44|201.5|199.3|0
1696997400000|2023-10-11 04:10:00|201.77|199.57|201.63|199.43|201.77|199.57|201.5|199.3|0
1696997700000|2023-10-11 04:15:00|201.5|199.3|200.96|198.76|201.5|199.3|200.96|198.76|0
1696998000000|2023-10-11 04:20:00|201.1|198.9|201.23|199.03|201.23|199.03|201.1|198.9|0
1696998300000|2023-10-11 04:25:00|201.09|198.89|201.63|199.43|201.63|199.43|201.09|198.89|0
1696998600000|2023-10-11 04:30:00|201.76|199.56|201.89|199.69|202.16|199.96|201.63|199.43|0
1696998900000|2023-10-11 04:35:00|201.96|199.76|202.03|199.83|202.03|199.83|201.76|199.56|0
1696999200000|2023-10-11 04:40:00|202.1|199.9|202.02|199.82|202.29|200.09|201.89|199.69|0
1696999500000|2023-10-11 04:45:00|202.16|199.96|202.16|199.96|202.29|200.09|202.02|199.82|0
1696999800000|2023-10-11 04:50:00|202.02|199.82|202.15|199.95|202.16|199.96|202.02|199.82|0
1697000100000|2023-10-11 04:55:00|202.02|199.82|202.15|199.95|202.29|200.09|202.02|199.82|0
1697000400000|2023-10-11 05:00:00|202.29|200.09|201.88|199.68|202.29|200.09|201.75|199.55|0
1697000700000|2023-10-11 05:05:00|201.75|199.55|202.15|199.95|202.15|199.95|201.61|199.41|0
1697001000000|2023-10-11 05:10:00|202.28|200.08|202.01|199.81|202.35|200.15|202.01|199.81|0
1697001300000|2023-10-11 05:15:00|202.15|199.95|201.74|199.54|202.15|199.95|201.61|199.41|0
1697001600000|2023-10-11 05:20:00|201.61|199.41|201.74|199.54|202.01|199.81|201.61|199.41|0
1697001900000|2023-10-11 05:25:00|201.87|199.67|201.47|199.27|201.87|199.67|201.34|199.14|0
1697002200000|2023-10-11 05:30:00|201.61|199.41|201.47|199.27|201.61|199.41|201.2|199|0
1697002500000|2023-10-11 05:35:00|201.34|199.14|202|199.8|202.14|199.94|201.34|199.14|0
1697002800000|2023-10-11 05:40:00|202.14|199.94|202.4|200.2|202.81|200.61|202.14|199.94|0
1697003100000|2023-10-11 05:45:00|202.27|200.07|202.13|199.93|202.54|200.34|201.87|199.67|0
1697003400000|2023-10-11 05:50:00|202.27|200.07|202.27|200.07|202.54|200.34|202.27|200.07|0
1697003700000|2023-10-11 05:55:00|202.34|200.14|202.53|200.33|202.8|200.6|202.34|200.14|0
1697004000000|2023-10-11 06:00:00|202.47|200.27|203.2|201|203.34|201.14|202.47|200.27|0
1697004300000|2023-10-11 06:05:00|203.34|201.14|203.47|201.27|203.88|201.68|202.93|200.73|0
1697004600000|2023-10-11 06:10:00|203.34|201.14|202.8|200.6|203.74|201.54|202.66|200.46|0
1697004900000|2023-10-11 06:15:00|202.87|200.67|202.93|200.73|203.07|200.87|202.66|200.46|0
1697005200000|2023-10-11 06:20:00|203.06|200.86|203.33|201.13|203.47|201.27|202.39|200.19|0
1697005500000|2023-10-11 06:25:00|203.47|201.27|202.66|200.46|203.54|201.34|202.66|200.46|0
1697005800000|2023-10-11 06:30:00|202.79|200.59|202.65|200.45|203.06|200.86|202.25|200.05|0
1697006100000|2023-10-11 06:35:00|202.52|200.32|201.92|199.72|202.52|200.32|201.85|199.65|0
1697006400000|2023-10-11 06:40:00|201.85|199.65|201.58|199.38|201.85|199.65|201.31|199.11|0
1697006700000|2023-10-11 06:45:00|201.71|199.51|201.58|199.38|201.85|199.65|201.58|199.38|0
1697007000000|2023-10-11 06:50:00|201.71|199.51|201.98|199.78|201.98|199.78|201.71|199.51|0
1697007300000|2023-10-11 06:55:00|202.11|199.91|202.65|200.45|203.05|200.85|201.84|199.64|0
1697007600000|2023-10-11 07:00:00|202.51|200.31|201.84|199.64|202.72|200.52|201.04|198.84|0
1697007900000|2023-10-11 07:05:00|202.11|199.91|201.57|199.37|202.31|200.11|201.17|198.97|0
1697008200000|2023-10-11 07:10:00|201.7|199.5|200.76|198.56|202.51|200.31|200.76|198.56|0
1697008500000|2023-10-11 07:15:00|200.5|198.3|201.16|198.96|202.1|199.9|199.83|197.63|0
1697008800000|2023-10-11 07:20:00|201.03|198.83|199.96|197.76|201.3|199.1|199.56|197.36|0
1697009100000|2023-10-11 07:25:00|199.9|197.7|199.82|197.62|201.03|198.83|199.69|197.49|0
1697009400000|2023-10-11 07:30:00|199.69|197.49|199.42|197.22|199.82|197.62|199.03|196.83|0
1697009700000|2023-10-11 07:35:00|199.56|197.36|199.95|197.75|201.02|198.82|199.42|197.22|0
1697010000000|2023-10-11 07:40:00|199.82|197.62|197.06|194.86|200.22|198.02|196.79|194.59|0
1697010300000|2023-10-11 07:45:00|196.92|194.72|196.52|194.32|197.59|195.39|196.52|194.32|0
1697010600000|2023-10-11 07:50:00|196.66|194.46|199.45|197.25|199.52|197.32|196.66|194.46|0
1697010900000|2023-10-11 07:55:00|199.59|197.39|199.99|197.79|200.93|198.73|199.32|197.12|0
1697011200000|2023-10-11 08:00:00|199.85|197.65|198.51|196.31|200.26|198.06|198.25|196.05|0
1697011500000|2023-10-11 08:05:00|198.25|196.05|200.39|198.19|200.52|198.32|198.11|195.91|0
1697011800000|2023-10-11 08:10:00|200.12|197.92|200.66|198.46|200.79|198.59|198.97|196.77|0
1697012100000|2023-10-11 08:15:00|200.59|198.39|200.52|198.32|201.6|199.4|199.99|197.79|0
1697012400000|2023-10-11 08:20:00|200.66|198.46|201.4|199.2|201.46|199.26|199.72|197.52|0
1697012700000|2023-10-11 08:25:00|201.33|199.13|200.79|198.59|202|199.8|200.59|198.39|0
1697013000000|2023-10-11 08:30:00|200.86|198.66|200.52|198.32|201.59|199.39|200.38|198.18|0
1697013300000|2023-10-11 08:35:00|200.38|198.18|199.18|196.98|200.65|198.45|199.04|196.84|0
1697013600000|2023-10-11 08:40:00|199.31|197.11|199.31|197.11|199.58|197.38|198.37|196.17|0
1697013900000|2023-10-11 08:45:00|199.17|196.97|198.51|196.31|199.38|197.18|198.11|195.91|0
1697014200000|2023-10-11 08:50:00|198.64|196.44|197.71|195.51|198.64|196.44|197.44|195.24|0
1697014500000|2023-10-11 08:55:00|197.57|195.37|197.97|195.77|198.5|196.3|197.44|195.24|0
1697014800000|2023-10-11 09:00:00|198.1|195.9|197.97|195.77|198.5|196.3|197.3|195.1|0
1697015100000|2023-10-11 09:05:00|198.1|195.9|198.76|196.56|198.9|196.7|197.7|195.5|0
1697015400000|2023-10-11 09:10:00|198.83|196.63|197.96|195.76|199.43|197.23|197.43|195.23|0
1697015700000|2023-10-11 09:15:00|197.83|195.63|197.7|195.5|198.63|196.43|197.56|195.36|0
1697016000000|2023-10-11 09:20:00|197.83|195.63|197.96|195.76|198.49|196.29|197.7|195.5|0
1697016300000|2023-10-11 09:25:00|197.83|195.63|198.89|196.69|198.89|196.69|197.56|195.36|0
1697016600000|2023-10-11 09:30:00|198.76|196.56|197.96|195.76|198.89|196.69|197.49|195.29|0
1697016900000|2023-10-11 09:35:00|197.89|195.69|198.35|196.15|198.49|196.29|197.69|195.49|0
1697017200000|2023-10-11 09:40:00|198.22|196.02|197.16|194.96|198.35|196.15|197.16|194.96|0
1697017500000|2023-10-11 09:45:00|197.02|194.82|197.29|195.09|197.42|195.22|196.76|194.56|0
1697017800000|2023-10-11 09:50:00|197.15|194.95|196.89|194.69|197.29|195.09|196.75|194.55|0
1697018100000|2023-10-11 09:55:00|197.02|194.82|197.02|194.82|197.42|195.22|196.09|193.89|0
1697018400000|2023-10-11 10:00:00|196.89|194.69|196.42|194.22|197.15|194.95|195.96|193.76|0
1697018700000|2023-10-11 10:05:00|196.35|194.15|196.88|194.68|197.01|194.81|196.22|194.02|0
1697019000000|2023-10-11 10:10:00|197.01|194.81|197.41|195.21|197.68|195.48|196.62|194.42|0
1697019300000|2023-10-11 10:15:00|197.48|195.28|196.75|194.55|197.94|195.74|196.61|194.41|0
1697019600000|2023-10-11 10:20:00|196.81|194.61|196.74|194.54|197.41|195.21|196.61|194.41|0
1697019900000|2023-10-11 10:25:00|196.88|194.68|196.46|194.26|197.09|194.89|195.8|193.6|0
1697020200000|2023-10-11 10:30:00|196.33|194.13|196.73|194.53|196.86|194.66|195.8|193.6|0
1697020500000|2023-10-11 10:35:00|196.59|194.39|195.67|193.47|196.73|194.53|195.67|193.47|0
1697020800000|2023-10-11 10:40:00|195.8|193.6|195.27|193.07|196.06|193.86|195.27|193.07|0
1697021100000|2023-10-11 10:45:00|195.14|192.94|195.66|193.46|195.93|193.73|195.14|192.94|0
1697021400000|2023-10-11 10:50:00|195.79|193.59|195.4|193.2|196.19|193.99|195.4|193.2|0
1697021700000|2023-10-11 10:55:00|195.26|193.06|195.66|193.46|195.79|193.59|195.26|193.06|0
1697022000000|2023-10-11 11:00:00|195.53|193.33|194.34|192.14|195.53|193.33|194.34|192.14|0
1697022300000|2023-10-11 11:05:00|194.47|192.27|193.55|191.35|194.6|192.4|193.29|191.09|0
1697022600000|2023-10-11 11:10:00|192.39|190.19|192.26|190.06|192.78|190.58|192.13|189.93|0
1697022900000|2023-10-11 11:15:00|192.39|190.19|192.38|190.18|192.65|190.45|192.12|189.92|0
1697023200000|2023-10-11 11:20:00|192.52|190.32|192.12|189.92|192.52|190.32|192.12|189.92|0
1697023500000|2023-10-11 11:25:00|192.25|190.05|192.25|190.05|192.78|190.58|192.12|189.92|0
1697023800000|2023-10-11 11:30:00|192.38|190.18|191.33|189.13|192.91|190.71|191.07|188.87|0
1697024100000|2023-10-11 11:35:00|191.46|189.26|192.51|190.31|192.51|190.31|191.46|189.26|0
1697024400000|2023-10-11 11:40:00|192.64|190.44|193.43|191.23|193.96|191.76|192.64|190.44|0
1697024700000|2023-10-11 11:45:00|193.56|191.36|192.64|190.44|193.69|191.49|192.37|190.17|0
1697025000000|2023-10-11 11:50:00|192.5|190.3|192.37|190.17|193.16|190.96|192.37|190.17|0
1697025300000|2023-10-11 11:55:00|192.5|190.3|193.34|191.14|193.47|191.27|192.5|190.3|0
1697025600000|2023-10-11 12:00:00|193.47|191.27|194.12|191.92|194.65|192.45|193.2|191|0
1697025900000|2023-10-11 12:05:00|194.06|191.86|193.07|190.87|194.65|192.45|192.94|190.74|0
1697026200000|2023-10-11 12:10:00|193.2|191|193.46|191.26|194.12|191.92|193.07|190.87|0
1697026500000|2023-10-11 12:15:00|193.33|191.13|193.99|191.79|194.52|192.32|193.33|191.13|0
1697026800000|2023-10-11 12:20:00|194.12|191.92|193.33|191.13|194.38|192.18|192.8|190.6|0
1697027100000|2023-10-11 12:25:00|193.46|191.26|193.66|191.46|194.64|192.44|193.33|191.13|0
1697027400000|2023-10-11 12:30:00|193.59|191.39|195.98|193.78|198.3|196.1|193.59|191.39|0
1697027700000|2023-10-11 12:35:00|195.58|193.38|197.04|194.84|197.04|194.84|192.68|190.48|0
1697028000000|2023-10-11 12:40:00|196.9|194.7|195.58|193.38|197.84|195.64|195.58|193.38|0
1697028300000|2023-10-11 12:45:00|195.44|193.24|194.65|192.45|196.31|194.11|194.39|192.19|0
1697028600000|2023-10-11 12:50:00|194.78|192.58|193.99|191.79|195.44|193.24|193.46|191.26|0
1697028900000|2023-10-11 12:55:00|194.12|191.92|192.28|190.08|194.38|192.18|192.28|190.08|0
1697029200000|2023-10-11 13:00:00|192.41|190.21|192.15|189.95|194.78|192.58|191.1|188.9|0
1697029500000|2023-10-11 13:05:00|192.02|189.82|192.8|190.6|193.06|190.86|191.1|188.9|0
1697029800000|2023-10-11 13:10:00|192.93|190.73|194.77|192.57|194.9|192.7|192.67|190.47|0
1697030100000|2023-10-11 13:15:00|195.04|192.84|194.77|192.57|195.83|193.63|194.38|192.18|0
1697030400000|2023-10-11 13:20:00|194.9|192.7|195.3|193.1|195.69|193.49|194.64|192.44|0
1697030700000|2023-10-11 13:25:00|195.16|192.96|194.9|192.7|195.3|193.1|193.58|191.38|0
1697031000000|2023-10-11 13:30:00|194.63|192.43|192.14|189.94|194.63|192.43|190.96|188.76|0
1697031300000|2023-10-11 13:35:00|191.74|189.54|192.27|190.07|193.71|191.51|190.83|188.63|0
1697031600000|2023-10-11 13:40:00|192.13|189.93|192.73|190.53|194.54|192.34|191.74|189.54|0
1697031900000|2023-10-11 13:45:00|192.59|190.39|191.94|189.74|192.93|190.73|190.5|188.3|0
1697032200000|2023-10-11 13:50:00|192.07|189.87|195.63|193.43|195.89|193.69|191.67|189.47|0
1697032500000|2023-10-11 13:55:00|195.5|193.3|195.1|192.9|195.63|193.43|194.83|192.63|0
1697032800000|2023-10-11 14:00:00|194.96|192.76|196.29|194.09|197.09|194.89|194.96|192.76|0
1697033100000|2023-10-11 14:05:00|195.72|193.52|195.45|193.25|195.98|193.78|193.99|191.79|0
1697033400000|2023-10-11 14:10:00|195.32|193.12|198.39|196.19|198.39|196.19|195.05|192.85|0
1697033700000|2023-10-11 14:15:00|198.52|196.32|198.39|196.19|199.06|196.86|197.18|194.98|0
1697034000000|2023-10-11 14:20:00|198.52|196.32|197.31|195.11|198.52|196.32|196.51|194.31|0
1697034300000|2023-10-11 14:25:00|197.65|195.45|197.31|195.11|198.79|196.59|197.18|194.98|0
1697034600000|2023-10-11 14:30:00|197.18|194.98|196.51|194.31|198.52|196.32|196.51|194.31|0
1697034900000|2023-10-11 14:35:00|196.64|194.44|196.5|194.3|198.65|196.45|196.24|194.04|0
1697035200000|2023-10-11 14:40:00|196.64|194.44|197.57|195.37|198.38|196.18|196.24|194.04|0
1697035500000|2023-10-11 14:45:00|197.17|194.97|198.64|196.44|199.86|197.66|197.17|194.97|0
1697035800000|2023-10-11 14:50:00|198.51|196.31|195.03|192.83|198.51|196.31|194.37|192.17|0
1697036100000|2023-10-11 14:55:00|195.17|192.97|194.5|192.3|195.57|193.37|194.37|192.17|0
1697036400000|2023-10-11 15:00:00|194.63|192.43|194.63|192.43|195.03|192.83|192.78|190.58|0
1697036700000|2023-10-11 15:05:00|194.5|192.3|194.37|192.17|194.77|192.57|193.44|191.24|0
1697037000000|2023-10-11 15:10:00|194.23|192.03|195.82|193.62|196.09|193.89|193.57|191.37|0
1697037300000|2023-10-11 15:15:00|195.96|193.76|200.11|197.91|200.93|198.73|195.96|193.76|0
1697037600000|2023-10-11 15:20:00|200.38|198.18|198.46|196.26|200.93|198.73|198.19|195.99|0
1697037900000|2023-10-11 15:25:00|198.6|196.4|199.88|197.68|200.08|197.88|198.19|195.99|0
1697038200000|2023-10-11 15:30:00|199.81|197.61|198.73|196.53|199.94|197.74|198.32|196.12|0
1697038500000|2023-10-11 15:35:00|198.86|196.66|199.4|197.2|200.21|198.01|198.59|196.39|0
1697038800000|2023-10-11 15:40:00|199.26|197.06|200.75|198.55|200.89|198.69|199.26|197.06|0
1697039100000|2023-10-11 15:45:00|200.61|198.41|198.99|196.79|200.61|198.41|198.05|195.85|0
1697039400000|2023-10-11 15:50:00|198.86|196.66|198.18|195.98|199.13|196.93|196.71|194.51|0
1697039700000|2023-10-11 15:55:00|198.32|196.12|199.66|197.46|199.8|197.6|198.18|195.98|0
1697040000000|2023-10-11 16:00:00|199.8|197.6|200.07|197.87|200.74|198.54|199.66|197.46|0
1697040300000|2023-10-11 16:05:00|200.2|198|199.66|197.46|201.69|199.49|199.25|197.05|0
1697040600000|2023-10-11 16:10:00|199.52|197.32|201.42|199.22|201.42|199.22|199.52|197.32|0
1697040900000|2023-10-11 16:15:00|201.55|199.35|203.79|201.59|204.61|202.41|201.42|199.22|0
1697041200000|2023-10-11 16:20:00|203.65|201.45|204.33|202.13|204.74|202.54|203.65|201.45|0
1697041500000|2023-10-11 16:25:00|204.2|202|204.06|201.86|205.15|202.95|203.65|201.45|0
1697041800000|2023-10-11 16:30:00|204.33|202.13|203.92|201.72|204.33|202.13|202.56|200.36|0
1697042100000|2023-10-11 16:35:00|203.78|201.58|202.42|200.22|204.33|202.13|202.02|199.82|0
1697042400000|2023-10-11 16:40:00|202.29|200.09|203.24|201.04|203.37|201.17|201.74|199.54|0
1697042700000|2023-10-11 16:45:00|203.37|201.17|203.37|201.17|204.05|201.85|202.96|200.76|0
1697043000000|2023-10-11 16:50:00|203.23|201.03|204.87|202.67|205.69|203.49|202.83|200.63|0
1697043300000|2023-10-11 16:55:00|204.73|202.53|204.14|201.94|205.55|203.35|202.82|200.62|0
1697043600000|2023-10-11 17:00:00|204.27|202.07|205.63|203.43|205.77|203.57|203.46|201.26|0
1697043900000|2023-10-11 17:05:00|205.49|203.29|204|201.8|205.63|203.43|204|201.8|0
1697044200000|2023-10-11 17:10:00|204.13|201.93|203.32|201.12|204.4|202.2|203.32|201.12|0
1697044500000|2023-10-11 17:15:00|203.46|201.26|207.67|205.47|208.36|206.16|203.18|200.98|0
1697044800000|2023-10-11 17:20:00|207.81|205.61|206.99|204.79|208.36|206.16|206.17|203.97|0
1697045100000|2023-10-11 17:25:00|207.26|205.06|206.58|204.38|207.54|205.34|206.03|203.83|0
1697045400000|2023-10-11 17:30:00|206.71|204.51|208.36|206.16|208.36|206.16|206.71|204.51|0
1697045700000|2023-10-11 17:35:00|208.49|206.29|209.73|207.53|209.87|207.67|207.19|204.99|0
1697046000000|2023-10-11 17:40:00|209.87|207.67|209.18|206.98|209.87|207.67|208.77|206.57|0
1697046300000|2023-10-11 17:45:00|209.31|207.11|209.86|207.66|210.28|208.08|208.63|206.43|0
1697046600000|2023-10-11 17:50:00|209.72|207.52|207.12|204.92|209.72|207.52|207.12|204.92|0
1697046900000|2023-10-11 17:55:00|207.26|205.06|206.23|204.03|207.8|205.6|206.23|204.03|0
1697047200000|2023-10-11 18:00:00|206.36|204.16|204.74|202.54|206.36|204.16|202.84|200.64|0
1697047500000|2023-10-11 18:05:00|204.88|202.68|204.88|202.68|205.01|202.81|203.38|201.18|0
1697047800000|2023-10-11 18:10:00|205.01|202.81|204.33|202.13|205.56|203.36|203.25|201.05|0
1697048100000|2023-10-11 18:15:00|204.06|201.86|203.24|201.04|204.06|201.86|201.89|199.69|0
1697048400000|2023-10-11 18:20:00|203.38|201.18|199.21|197.01|203.38|201.18|199.07|196.87|0
1697048700000|2023-10-11 18:25:00|199.48|197.28|201.22|199.02|201.49|199.29|197.61|195.41|0
1697049000000|2023-10-11 18:30:00|201.35|199.15|199.87|197.67|201.35|199.15|199.21|197.01|0
1697049300000|2023-10-11 18:35:00|199.61|197.41|200.41|198.21|200.41|198.21|198.8|196.6|0
1697049600000|2023-10-11 18:40:00|200.54|198.34|199.2|197|200.81|198.61|198.67|196.47|0
1697049900000|2023-10-11 18:45:00|199.07|196.87|198.8|196.6|200.14|197.94|198|195.8|0
1697050200000|2023-10-11 18:50:00|198.93|196.73|198|195.8|199.6|197.4|197.73|195.53|0
1697050500000|2023-10-11 18:55:00|198.13|195.93|198.93|196.73|199.86|197.66|197.6|195.4|0
1697050800000|2023-10-11 19:00:00|199.06|196.86|197.73|195.53|199.33|197.13|196.93|194.73|0
1697051100000|2023-10-11 19:05:00|197.86|195.66|197.99|195.79|199.46|197.26|197.86|195.66|0
1697051400000|2023-10-11 19:10:00|197.86|195.66|198.92|196.72|198.92|196.72|197.33|195.13|0
1697051700000|2023-10-11 19:15:00|198.79|196.59|196.91|194.71|200.43|198.23|196.91|194.71|0
1697052000000|2023-10-11 19:20:00|197.05|194.85|196.38|194.18|197.85|195.65|196.38|194.18|0
1697052300000|2023-10-11 19:25:00|196.51|194.31|195.58|193.38|197.31|195.11|194.92|192.72|0
1697052600000|2023-10-11 19:30:00|195.85|193.65|195.05|192.85|196.11|193.91|194.65|192.45|0
1697052900000|2023-10-11 19:35:00|194.92|192.72|193.07|190.87|195.71|193.51|192.67|190.47|0
1697053200000|2023-10-11 19:40:00|192.8|190.6|191.6|189.4|193.55|191.35|190.58|188.38|0
1697053500000|2023-10-11 19:45:00|191.73|189.53|191.08|188.88|191.73|189.53|189.77|187.57|0
1697053800000|2023-10-11 19:50:00|190.95|188.75|190.16|187.96|191.08|188.88|189.9|187.7|0
1697054100000|2023-10-11 19:55:00|190.29|188.09|190.16|187.96|190.81|188.61|188.98|186.78|0
1697054400000|2023-10-11 20:00:00|190.03|187.83|187.3|185.1|190.16|187.96|186.65|184.45|0
1697054700000|2023-10-11 20:05:00|187.43|185.23|185.37|183.17|187.88|185.68|185.11|182.91|0
1697055000000|2023-10-11 20:10:00|185.3|183.1|184.85|182.65|185.49|183.29|184.72|182.52|0
1697055300000|2023-10-11 20:15:00|184.69|182.29|184.69|182.29|184.95|182.55|184.43|182.03|0
1697055600000|2023-10-11 20:20:00|184.82|182.42|184.82|182.42|185.33|182.93|184.82|182.42|0
1697055900000|2023-10-11 20:25:00|184.69|182.29|185.07|182.67|185.2|182.8|184.69|182.29|0
1697056200000|2023-10-11 20:30:00|184.94|182.54|185.2|182.8|185.33|182.93|184.81|182.41|0
1697056500000|2023-10-11 20:35:00|185.07|182.67|184.94|182.54|185.2|182.8|184.94|182.54|0
1697056800000|2023-10-11 20:40:00|184.81|182.41|184.68|182.28|184.94|182.54|184.55|182.15|0
1697057100000|2023-10-11 20:45:00|184.81|182.41|184.68|182.28|184.81|182.41|184.68|182.28|0
1697057400000|2023-10-11 20:50:00|184.55|182.15|184.16|181.76|184.55|182.15|184.16|181.76|0
1697057700000|2023-10-11 20:55:00|184.29|181.89|184.23|181.83|184.29|181.89|183.91|181.51|0
1697058000000|2023-10-11 21:00:00|184.17|181.77|184.21|181.81|184.32|181.92|184.07|181.67|0
1697058300000|2023-10-11 21:05:00|184.24|181.84|184.2|181.8|184.28|181.88|184.11|181.71|0
1697058600000|2023-10-11 21:10:00|184.22|181.82|184.31|181.91|184.31|181.91|184.2|181.8|0
1697058900000|2023-10-11 21:15:00|184.41|182.01|184.43|182.03|184.48|182.08|184.29|181.89|0
1697059200000|2023-10-11 21:20:00|184.41|182.01|184.61|182.21|184.75|182.35|184.41|182.01|0
1697059500000|2023-10-11 21:25:00|184.63|182.23|184.61|182.21|184.78|182.38|184.58|182.18|0
1697059800000|2023-10-11 21:30:00|184.63|182.23|184.59|182.19|184.78|182.38|184.52|182.12|0
1697060100000|2023-10-11 21:35:00|184.63|182.23|184.57|182.17|184.63|182.23|184.52|182.12|0
1697060400000|2023-10-11 21:40:00|184.59|182.19|184.57|182.17|184.59|182.19|184.57|182.17|0
1697060700000|2023-10-11 21:45:00|184.66|182.26|184.58|182.18|184.7|182.3|184.47|182.07|0
1697061000000|2023-10-11 21:50:00|184.6|182.2|184.58|182.18|184.63|182.23|184.53|182.13|0
1697061300000|2023-10-11 21:55:00|184.6|182.2|184.6|182.2|184.62|182.22|184.55|182.15|0
1697061600000|2023-10-11 22:00:00|184.72|182.32|185.42|183.02|185.68|183.28|184.72|182.32|0
1697061900000|2023-10-11 22:05:00|185.36|182.96|185.55|183.15|185.68|183.28|185.29|182.89|0
1697062200000|2023-10-11 22:10:00|185.49|183.09|185.68|183.28|185.68|183.28|185.42|183.02|0
1697062500000|2023-10-11 22:15:00|185.81|183.41|186.06|183.66|186.06|183.66|185.68|183.28|0
1697062800000|2023-10-11 22:20:00|185.93|183.53|185.67|183.27|185.93|183.53|185.67|183.27|0
1697063100000|2023-10-11 22:25:00|185.8|183.4|185.67|183.27|185.8|183.4|185.67|183.27|0
1697063400000|2023-10-11 22:30:00|185.54|183.14|185.28|182.88|185.67|183.27|185.28|182.88|0
1697063700000|2023-10-11 22:35:00|185.41|183.01|185.28|182.88|185.41|183.01|185.28|182.88|0
1697064000000|2023-10-11 22:40:00|185.41|183.01|185.41|183.01|185.41|183.01|185.28|182.88|0
1697064300000|2023-10-11 22:45:00|185.35|182.95|185.15|182.75|185.41|183.01|185.09|182.69|0
1697064600000|2023-10-11 22:50:00|185.22|182.82|185.15|182.75|185.28|182.88|185.15|182.75|0
1697064900000|2023-10-11 22:55:00|185.02|182.62|184.89|182.49|185.15|182.75|184.76|182.36|0
1697065200000|2023-10-11 23:00:00|184.76|182.36|185.01|182.61|185.14|182.74|184.63|182.23|0
1697065500000|2023-10-11 23:05:00|184.95|182.55|185.01|182.61|185.01|182.61|184.76|182.36|0
1697065800000|2023-10-11 23:10:00|185.14|182.74|185.01|182.61|185.14|182.74|185.01|182.61|0
1697066100000|2023-10-11 23:15:00|184.88|182.48|184.88|182.48|185.01|182.61|184.75|182.35|0
1697066400000|2023-10-11 23:20:00|185.01|182.61|184.88|182.48|185.01|182.61|184.88|182.48|0
1697066700000|2023-10-11 23:25:00|184.75|182.35|184.23|181.83|184.88|182.48|183.98|181.58|0
1697067000000|2023-10-11 23:30:00|184.11|181.71|183.85|181.45|184.23|181.83|183.85|181.45|0
1697067300000|2023-10-11 23:35:00|183.98|181.58|184.17|181.77|184.23|181.83|183.85|181.45|0
1697067600000|2023-10-11 23:40:00|184.23|181.83|184.23|181.83|184.36|181.96|184.1|181.7|0
1697067900000|2023-10-11 23:45:00|184.36|181.96|184.1|181.7|184.36|181.96|183.97|181.57|0
1697068200000|2023-10-11 23:50:00|184.04|181.64|183.84|181.44|184.1|181.7|183.84|181.44|0
1697068500000|2023-10-11 23:55:00|183.97|181.57|183.84|181.44|184.1|181.7|183.84|181.44|0
1697068800000|2023-10-12 00:00:00|183.97|181.57|184.09|181.69|184.35|181.95|183.84|181.44|0
1697069100000|2023-10-12 00:05:00|184.22|181.82|182.94|180.54|184.22|181.82|182.56|180.16|0
1697069400000|2023-10-12 00:10:00|182.81|180.41|183.58|181.18|184.09|181.69|182.81|180.41|0
1697069700000|2023-10-12 00:15:00|183.7|181.3|184.22|181.82|184.22|181.82|183.58|181.18|0
1697070000000|2023-10-12 00:20:00|184.09|181.69|184.41|182.01|184.54|182.14|183.83|181.43|0
1697070300000|2023-10-12 00:25:00|184.54|182.14|184.67|182.27|184.79|182.39|184.41|182.01|0
1697070600000|2023-10-12 00:30:00|184.57|182.37|184.56|182.36|184.57|182.37|184.18|181.98|0
1697070900000|2023-10-12 00:35:00|184.44|182.24|184.69|182.49|184.82|182.62|184.31|182.11|0
1697071200000|2023-10-12 00:40:00|184.56|182.36|184.18|181.98|184.82|182.62|184.18|181.98|0
1697071500000|2023-10-12 00:45:00|184.05|181.85|183.28|181.08|184.05|181.85|183.15|180.95|0
1697071800000|2023-10-12 00:50:00|183.35|181.15|184.04|181.84|184.3|182.1|183.35|181.15|0
1697072100000|2023-10-12 00:55:00|184.17|181.97|183.4|181.2|184.17|181.97|183.4|181.2|0
1697072400000|2023-10-12 01:00:00|183.53|181.33|183.91|181.71|184.17|181.97|183.4|181.2|0
1697072700000|2023-10-12 01:05:00|184.04|181.84|184.04|181.84|184.17|181.97|183.78|181.58|0
1697073000000|2023-10-12 01:10:00|183.91|181.71|184.16|181.96|184.29|182.09|183.91|181.71|0
1697073300000|2023-10-12 01:15:00|184.04|181.84|183.78|181.58|184.04|181.84|183.14|180.94|0
1697073600000|2023-10-12 01:20:00|183.91|181.71|183.65|181.45|183.91|181.71|183.33|181.13|0
1697073900000|2023-10-12 01:25:00|183.52|181.32|183.52|181.32|183.78|181.58|183.26|181.06|0
1697074200000|2023-10-12 01:30:00|183.77|181.57|183.39|181.19|184.03|181.83|183.39|181.19|0
1697074500000|2023-10-12 01:35:00|183.26|181.06|183.52|181.32|183.64|181.44|183.01|180.81|0
1697074800000|2023-10-12 01:40:00|183.39|181.19|183.13|180.93|183.64|181.44|183|180.8|0
1697075100000|2023-10-12 01:45:00|183|180.8|183.51|181.31|183.77|181.57|182.88|180.68|0
1697075400000|2023-10-12 01:50:00|183.64|181.44|183.13|180.93|183.64|181.44|183|180.8|0
1697075700000|2023-10-12 01:55:00|183|180.8|183.76|181.56|183.76|181.56|183|180.8|0
1697076000000|2023-10-12 02:00:00|183.89|181.69|183.76|181.56|183.89|181.69|183.38|181.18|0
1697076300000|2023-10-12 02:05:00|183.63|181.43|184.02|181.82|184.02|181.82|183.63|181.43|0
1697076600000|2023-10-12 02:10:00|183.89|181.69|184.27|182.07|184.27|182.07|183.63|181.43|0
1697076900000|2023-10-12 02:15:00|184.14|181.94|183.88|181.68|184.14|181.94|183.76|181.56|0
1697077200000|2023-10-12 02:20:00|184.01|181.81|183.75|181.55|184.01|181.81|183.5|181.3|0
1697077500000|2023-10-12 02:25:00|183.88|181.68|184.14|181.94|184.14|181.94|183.75|181.55|0
1697077800000|2023-10-12 02:30:00|184.01|181.81|183.88|181.68|184.14|181.94|183.62|181.42|0
1697078100000|2023-10-12 02:35:00|184.01|181.81|184|181.8|184.26|182.06|183.75|181.55|0
1697078400000|2023-10-12 02:40:00|184.13|181.93|184.52|182.32|184.52|182.32|183.88|181.68|0
1697078700000|2023-10-12 02:45:00|184.39|182.19|184.39|182.19|184.39|182.19|184.13|181.93|0
1697079000000|2023-10-12 02:50:00|184.26|182.06|184.26|182.06|184.38|182.18|184.13|181.93|0
1697079300000|2023-10-12 02:55:00|184.19|181.99|184.13|181.93|184.26|182.06|183.87|181.67|0
1697079600000|2023-10-12 03:00:00|184.12|181.92|183.74|181.54|184.12|181.92|183.74|181.54|0
1697079900000|2023-10-12 03:05:00|183.61|181.41|183.74|181.54|183.87|181.67|183.48|181.28|0
1697080200000|2023-10-12 03:10:00|183.61|181.41|183.74|181.54|183.74|181.54|183.61|181.41|0
1697080500000|2023-10-12 03:15:00|183.61|181.41|183.86|181.66|183.86|181.66|183.48|181.28|0
1697080800000|2023-10-12 03:20:00|183.73|181.53|183.73|181.53|183.99|181.79|183.6|181.4|0
1697081100000|2023-10-12 03:25:00|183.6|181.4|183.99|181.79|183.99|181.79|183.6|181.4|0
1697081400000|2023-10-12 03:30:00|183.86|181.66|183.6|181.4|183.86|181.66|183.47|181.27|0
1697081700000|2023-10-12 03:35:00|183.47|181.27|183.73|181.53|183.73|181.53|183.22|181.02|0
1697082000000|2023-10-12 03:40:00|183.6|181.4|183.34|181.14|183.6|181.4|183.21|181.01|0
1697082300000|2023-10-12 03:45:00|183.21|181.01|183.34|181.14|183.34|181.14|183.09|180.89|0
1697082600000|2023-10-12 03:50:00|183.21|181.01|183.21|181.01|183.21|181.01|183.08|180.88|0
1697082900000|2023-10-12 03:55:00|183.15|180.95|182.83|180.63|183.15|180.95|182.83|180.63|0
1697083200000|2023-10-12 04:00:00|182.95|180.75|182.95|180.75|183.08|180.88|182.95|180.75|0
1697083500000|2023-10-12 04:05:00|183.08|180.88|182.69|180.49|183.08|180.88|182.69|180.49|0
1697083800000|2023-10-12 04:10:00|182.57|180.37|182.69|180.49|182.82|180.62|182.57|180.37|0
1697084100000|2023-10-12 04:15:00|182.57|180.37|182.56|180.36|182.69|180.49|182.44|180.24|0
1697084400000|2023-10-12 04:20:00|182.44|180.24|182.43|180.23|182.56|180.36|182.43|180.23|0
1697084700000|2023-10-12 04:25:00|182.56|180.36|183.16|180.96|183.16|180.96|182.56|180.36|0
1697085000000|2023-10-12 04:30:00|183.29|181.09|183.16|180.96|183.29|181.09|183.16|180.96|0
1697085300000|2023-10-12 04:35:00|183.03|180.83|183.16|180.96|183.16|180.96|183.03|180.83|0
1697085600000|2023-10-12 04:40:00|183.03|180.83|183.03|180.83|183.03|180.83|182.97|180.77|0
1697085900000|2023-10-12 04:45:00|182.9|180.7|182.52|180.32|183.03|180.83|182.52|180.32|0
1697086200000|2023-10-12 04:50:00|182.65|180.45|182.77|180.57|182.9|180.7|182.52|180.32|0
1697086500000|2023-10-12 04:55:00|182.65|180.45|182.52|180.32|182.77|180.57|182.52|180.32|0
1697086800000|2023-10-12 05:00:00|182.64|180.44|182.51|180.31|182.77|180.57|182.51|180.31|0
1697087100000|2023-10-12 05:05:00|182.45|180.25|183.15|180.95|183.15|180.95|182.39|180.19|0
1697087400000|2023-10-12 05:10:00|183.02|180.82|183.02|180.82|183.15|180.95|182.89|180.69|0
1697087700000|2023-10-12 05:15:00|183.15|180.95|183.15|180.95|183.4|181.2|183.02|180.82|0
1697088000000|2023-10-12 05:20:00|183.21|181.01|183.4|181.2|183.53|181.33|183.14|180.94|0
1697088300000|2023-10-12 05:25:00|183.53|181.33|183.4|181.2|183.65|181.45|183.27|181.07|0
1697088600000|2023-10-12 05:30:00|183.27|181.07|183.39|181.19|183.4|181.2|183.14|180.94|0
1697088900000|2023-10-12 05:35:00|183.27|181.07|182.88|180.68|183.27|181.07|182.63|180.43|0
1697089200000|2023-10-12 05:40:00|183.01|180.81|182.63|180.43|183.14|180.94|182.63|180.43|0
1697089500000|2023-10-12 05:45:00|182.75|180.55|182.88|180.68|182.95|180.75|182.63|180.43|0
1697089800000|2023-10-12 05:50:00|183.01|180.81|183.13|180.93|183.26|181.06|183.01|180.81|0
1697090100000|2023-10-12 05:55:00|183.26|181.06|182.75|180.55|183.39|181.19|182.75|180.55|0
1697090400000|2023-10-12 06:00:00|182.88|180.68|181.6|179.4|183|180.8|180.97|178.77|0
1697090700000|2023-10-12 06:05:00|181.48|179.28|180.84|178.64|181.86|179.66|180.84|178.64|0
1697091000000|2023-10-12 06:10:00|180.97|178.77|181.09|178.89|181.6|179.4|180.97|178.77|0
1697091300000|2023-10-12 06:15:00|180.97|178.77|180.97|178.77|180.97|178.77|180.71|178.51|0
1697091600000|2023-10-12 06:20:00|181.09|178.89|181.6|179.4|181.6|179.4|181.09|178.89|0
1697091900000|2023-10-12 06:25:00|181.72|179.52|181.47|179.27|181.72|179.52|181.09|178.89|0
1697092200000|2023-10-12 06:30:00|181.59|179.39|181.59|179.39|182.1|179.9|181.59|179.39|0
1697092500000|2023-10-12 06:35:00|181.72|179.52|180.45|178.25|181.72|179.52|180.33|178.13|0
1697092800000|2023-10-12 06:40:00|180.58|178.38|180.83|178.63|180.96|178.76|180.45|178.25|0
1697093100000|2023-10-12 06:45:00|181.08|178.88|180.7|178.5|181.33|179.13|180.58|178.38|0
1697093400000|2023-10-12 06:50:00|180.58|178.38|180.83|178.63|180.95|178.75|180.57|178.37|0
1697093700000|2023-10-12 06:55:00|180.7|178.5|180.57|178.37|180.83|178.63|180.19|177.99|0
1697094000000|2023-10-12 07:00:00|180.82|178.62|182.22|180.02|182.34|180.14|180.82|178.62|0
1697094300000|2023-10-12 07:05:00|182.09|179.89|182.09|179.89|182.47|180.27|181.33|179.13|0
1697094600000|2023-10-12 07:10:00|181.96|179.76|182.47|180.27|182.59|180.39|181.52|179.32|0
1697094900000|2023-10-12 07:15:00|182.59|180.39|182.21|180.01|183.1|180.9|182.08|179.88|0
1697095200000|2023-10-12 07:20:00|182.34|180.14|183.04|180.84|183.23|181.03|182.34|180.14|0
1697095500000|2023-10-12 07:25:00|183.1|180.9|184.25|182.05|184.37|182.17|182.72|180.52|0
1697095800000|2023-10-12 07:30:00|184.12|181.92|184.12|181.92|184.37|182.17|182.97|180.77|0
1697096100000|2023-10-12 07:35:00|184.24|182.04|183.6|181.4|184.5|182.3|183.35|181.15|0
1697096400000|2023-10-12 07:40:00|183.48|181.28|184.11|181.91|184.37|182.17|183.35|181.15|0
1697096700000|2023-10-12 07:45:00|184.05|181.85|184.49|182.29|184.62|182.42|183.86|181.66|0
1697097000000|2023-10-12 07:50:00|184.37|182.17|184.75|182.55|184.75|182.55|184.11|181.91|0
1697097300000|2023-10-12 07:55:00|184.62|182.42|183.97|181.77|185.21|183.01|183.7|181.5|0
1697097600000|2023-10-12 08:00:00|183.84|181.64|184.22|182.02|184.61|182.41|183.71|181.51|0
1697097900000|2023-10-12 08:05:00|184.35|182.15|183.71|181.51|184.48|182.28|183.58|181.38|0
1697098200000|2023-10-12 08:10:00|183.84|181.64|183.83|181.63|184.35|182.15|183.58|181.38|0
1697098500000|2023-10-12 08:15:00|183.96|181.76|182.94|180.74|184.09|181.89|182.81|180.61|0
1697098800000|2023-10-12 08:20:00|183.07|180.87|183.32|181.12|183.32|181.12|182.81|180.61|0
1697099100000|2023-10-12 08:25:00|183.19|180.99|183.19|180.99|183.57|181.37|183.06|180.86|0
1697099400000|2023-10-12 08:30:00|183.06|180.86|183.06|180.86|183.44|181.24|182.81|180.61|0
1697099700000|2023-10-12 08:35:00|183.19|180.99|183.06|180.86|183.7|181.5|182.8|180.6|0
1697100000000|2023-10-12 08:40:00|182.93|180.73|182.8|180.6|183.06|180.86|182.8|180.6|0
1697100300000|2023-10-12 08:45:00|182.87|180.67|183.18|180.98|183.31|181.11|182.16|179.96|0
1697100600000|2023-10-12 08:50:00|183.05|180.85|181.91|179.71|183.31|181.11|181.78|179.58|0
1697100900000|2023-10-12 08:55:00|181.78|179.58|181.02|178.82|181.91|179.71|180.96|178.76|0
1697101200000|2023-10-12 09:00:00|180.89|178.69|181.27|179.07|181.52|179.32|180.89|178.69|0
1697101500000|2023-10-12 09:05:00|181.21|179.01|180.76|178.56|181.21|179.01|180.63|178.43|0
1697101800000|2023-10-12 09:10:00|180.63|178.43|181.14|178.94|181.65|179.45|180.63|178.43|0
1697102100000|2023-10-12 09:15:00|181.26|179.06|181.01|178.81|181.26|179.06|180.76|178.56|0
1697102400000|2023-10-12 09:20:00|181.14|178.94|180.88|178.68|181.14|178.94|180.88|178.68|0
1697102700000|2023-10-12 09:25:00|180.95|178.75|181.26|179.06|181.51|179.31|180.75|178.55|0
1697103000000|2023-10-12 09:30:00|181.39|179.19|180.49|178.29|181.6|179.4|180.24|178.04|0
1697103300000|2023-10-12 09:35:00|180.36|178.16|180.11|177.91|180.49|178.29|179.98|177.78|0
1697103600000|2023-10-12 09:40:00|179.98|177.78|179.85|177.65|180.36|178.16|179.73|177.53|0
1697103900000|2023-10-12 09:45:00|179.73|177.53|179.22|177.02|179.85|177.65|179.22|177.02|0
1697104200000|2023-10-12 09:50:00|179.35|177.15|179.6|177.4|179.98|177.78|179.22|177.02|0
1697104500000|2023-10-12 09:55:00|179.72|177.52|179.72|177.52|179.85|177.65|179.6|177.4|0
1697104800000|2023-10-12 10:00:00|179.85|177.65|179.34|177.14|179.97|177.77|179.34|177.14|0
1697105100000|2023-10-12 10:05:00|179.21|177.01|179.59|177.39|179.84|177.64|179.21|177.01|0
1697105400000|2023-10-12 10:10:00|179.46|177.26|178.96|176.76|179.72|177.52|178.83|176.63|0
1697105700000|2023-10-12 10:15:00|179.21|177.01|178.7|176.5|179.34|177.14|178.2|176|0
1697106000000|2023-10-12 10:20:00|178.64|176.44|178.45|176.25|178.7|176.5|178.33|176.13|0
1697106300000|2023-10-12 10:25:00|178.58|176.38|179.27|177.07|179.33|177.13|178.58|176.38|0
1697106600000|2023-10-12 10:30:00|179.2|177|178.7|176.5|179.33|177.13|178.57|176.37|0
1697106900000|2023-10-12 10:35:00|178.57|176.37|178.7|176.5|178.95|176.75|178.2|176|0
1697107200000|2023-10-12 10:40:00|178.82|176.62|178.63|176.43|179.01|176.81|178.57|176.37|0
1697107500000|2023-10-12 10:45:00|178.57|176.37|179.2|177|179.2|177|178.57|176.37|0
1697107800000|2023-10-12 10:50:00|179.07|176.87|179.32|177.12|179.58|177.38|179.07|176.87|0
1697108100000|2023-10-12 10:55:00|179.45|177.25|179.57|177.37|179.7|177.5|179.07|176.87|0
1697108400000|2023-10-12 11:00:00|179.7|177.5|179.44|177.24|179.95|177.75|179.44|177.24|0
1697108700000|2023-10-12 11:05:00|179.57|177.37|179.82|177.62|180.08|177.88|179.44|177.24|0
1697109000000|2023-10-12 11:10:00|179.95|177.75|179.57|177.37|179.95|177.75|179.31|177.11|0
1697109300000|2023-10-12 11:15:00|179.51|177.31|179.69|177.49|179.69|177.49|178.94|176.74|0
1697109600000|2023-10-12 11:20:00|179.82|177.62|180.2|178|180.2|178|179.69|177.49|0
1697109900000|2023-10-12 11:25:00|180.13|177.93|180.19|177.99|180.45|178.25|179.94|177.74|0
1697110200000|2023-10-12 11:30:00|180.32|178.12|180.57|178.37|180.57|178.37|180.07|177.87|0
1697110500000|2023-10-12 11:35:00|180.45|178.25|180.06|177.86|180.45|178.25|179.81|177.61|0
1697110800000|2023-10-12 11:40:00|180.19|177.99|180.32|178.12|180.82|178.62|179.43|177.23|0
1697111100000|2023-10-12 11:45:00|180.38|178.18|180.57|178.37|180.57|178.37|179.3|177.1|0
1697111400000|2023-10-12 11:50:00|180.44|178.24|180.57|178.37|180.69|178.49|179.81|177.61|0
1697111700000|2023-10-12 11:55:00|180.44|178.24|179.42|177.22|180.44|178.24|179.3|177.1|0
1697112000000|2023-10-12 12:00:00|179.49|177.29|179.17|176.97|180.06|177.86|179.17|176.97|0
1697112300000|2023-10-12 12:05:00|179.24|177.04|178.79|176.59|179.55|177.35|178.66|176.46|0
1697112600000|2023-10-12 12:10:00|178.66|176.46|178.91|176.71|179.04|176.84|177.66|175.46|0
1697112900000|2023-10-12 12:15:00|179.04|176.84|179.04|176.84|179.8|177.6|178.91|176.71|0
1697113200000|2023-10-12 12:20:00|179.16|176.96|179.41|177.21|179.8|177.6|179.04|176.84|0
1697113500000|2023-10-12 12:25:00|179.35|177.15|179.03|176.83|179.54|177.34|178.41|176.21|0
1697113800000|2023-10-12 12:30:00|178.91|176.71|184.64|182.44|186.19|183.99|178.91|176.71|0
1697114100000|2023-10-12 12:35:00|183.73|181.53|186.45|184.25|188.02|185.82|183.61|181.41|0
1697114400000|2023-10-12 12:40:00|186.32|184.12|184.76|182.56|187.1|184.9|184.76|182.56|0
1697114700000|2023-10-12 12:45:00|184.25|182.05|181.55|179.35|184.63|182.43|181.42|179.22|0
1697115000000|2023-10-12 12:50:00|181.42|179.22|183.08|180.88|183.6|181.4|181.29|179.09|0
1697115300000|2023-10-12 12:55:00|183.34|181.14|184.76|182.56|184.89|182.69|182.7|180.5|0
1697115600000|2023-10-12 13:00:00|184.89|182.69|184.37|182.17|185.66|183.46|184.11|181.91|0
1697115900000|2023-10-12 13:05:00|184.5|182.3|185.4|183.2|186.05|183.85|184.37|182.17|0
1697116200000|2023-10-12 13:10:00|185.66|183.46|186.44|184.24|186.96|184.76|185.4|183.2|0
1697116500000|2023-10-12 13:15:00|186.57|184.37|186.96|184.76|187.09|184.89|185.53|183.33|0
1697116800000|2023-10-12 13:20:00|186.83|184.63|186.57|184.37|187.61|185.41|186.44|184.24|0
1697117100000|2023-10-12 13:25:00|186.05|183.85|185.01|182.81|186.83|184.63|184.75|182.55|0
1697117400000|2023-10-12 13:30:00|185.78|183.58|187.88|185.68|188.92|186.72|185.39|183.19|0
1697117700000|2023-10-12 13:35:00|187.75|185.55|187.75|185.55|188.01|185.81|185.92|183.72|0
1697118000000|2023-10-12 13:40:00|187.88|185.68|189.85|187.65|190.25|188.05|187.88|185.68|0
1697118300000|2023-10-12 13:45:00|190.25|188.05|191.17|188.97|191.57|189.37|189.19|186.99|0
1697118600000|2023-10-12 13:50:00|191.3|189.1|193.17|190.97|193.17|190.97|188.79|186.59|0
1697118900000|2023-10-12 13:55:00|193.03|190.83|193.33|191.13|194.67|192.47|192.63|190.43|0
1697119200000|2023-10-12 14:00:00|193.47|191.27|193.47|191.27|195.88|193.68|193.07|190.87|0
1697119500000|2023-10-12 14:05:00|193.73|191.53|192.13|189.93|193.87|191.67|191.34|189.14|0
1697119800000|2023-10-12 14:10:00|192.27|190.07|189.36|187.16|192.4|190.2|188.7|186.5|0
1697120100000|2023-10-12 14:15:00|189.22|187.02|190.14|187.94|191.73|189.53|189.22|187.02|0
1697120400000|2023-10-12 14:20:00|190.28|188.08|190.14|187.94|190.54|188.34|188.7|186.5|0
1697120700000|2023-10-12 14:25:00|190.01|187.81|190.93|188.73|190.93|188.73|186.73|184.53|0
1697121000000|2023-10-12 14:30:00|190.54|188.34|190.67|188.47|192.39|190.19|190.27|188.07|0
1697121300000|2023-10-12 14:35:00|190.8|188.6|191.86|189.66|192.26|190.06|189.87|187.67|0
1697121600000|2023-10-12 14:40:00|191.99|189.79|192.57|190.37|192.57|190.37|189.91|187.71|0
1697121900000|2023-10-12 14:45:00|192.98|190.78|189.78|187.58|193.24|191.04|188.85|186.65|0
1697122200000|2023-10-12 14:50:00|189.64|187.44|190.44|188.24|191.37|189.17|188.98|186.78|0
1697122500000|2023-10-12 14:55:00|190.57|188.37|188.32|186.12|191.1|188.9|187.79|185.59|0
1697122800000|2023-10-12 15:00:00|188.19|185.99|189.37|187.17|190.97|188.77|187.99|185.79|0
1697123100000|2023-10-12 15:05:00|189.24|187.04|188.05|185.85|189.9|187.7|187.66|185.46|0
1697123400000|2023-10-12 15:10:00|187.92|185.72|185.82|183.62|188.05|185.85|185.56|183.36|0
1697123700000|2023-10-12 15:15:00|185.69|183.49|185.95|183.75|186.87|184.67|185.3|183.1|0
1697124000000|2023-10-12 15:20:00|185.82|183.62|187|184.8|187.13|184.93|184.39|182.19|0
1697124300000|2023-10-12 15:25:00|187.13|184.93|188.18|185.98|188.44|186.24|186.08|183.88|0
1697124600000|2023-10-12 15:30:00|188.05|185.85|187.91|185.71|189.5|187.3|187.78|185.58|0
1697124900000|2023-10-12 15:35:00|187.78|185.58|187.78|185.58|189.36|187.16|187.52|185.32|0
1697125200000|2023-10-12 15:40:00|188.04|185.84|188.04|185.84|189.23|187.03|187.12|184.92|0
1697125500000|2023-10-12 15:45:00|188.17|185.97|189.36|187.16|189.49|187.29|187.25|185.05|0
1697125800000|2023-10-12 15:50:00|189.49|187.29|187.38|185.18|189.89|187.69|187.25|185.05|0
1697126100000|2023-10-12 15:55:00|187.51|185.31|186.2|184|187.91|185.71|185.94|183.74|0
1697126400000|2023-10-12 16:00:00|185.94|183.74|186.72|184.52|187.64|185.44|184.24|182.04|0
1697126700000|2023-10-12 16:05:00|186.46|184.26|185.67|183.47|186.46|184.26|184.76|182.56|0
1697127000000|2023-10-12 16:10:00|185.54|183.34|186.19|183.99|186.85|184.65|185.15|182.95|0
1697127300000|2023-10-12 16:15:00|186.32|184.12|184.11|181.91|186.32|184.12|183.98|181.78|0
1697127600000|2023-10-12 16:20:00|183.98|181.78|182.42|180.22|184.89|182.69|181.91|179.71|0
1697127900000|2023-10-12 16:25:00|182.29|180.09|182.68|180.48|183.59|181.39|182.03|179.83|0
1697128200000|2023-10-12 16:30:00|182.55|180.35|183.71|181.51|183.84|181.64|182.29|180.09|0
1697128500000|2023-10-12 16:35:00|183.58|181.38|184.2|182|184.62|182.42|182.8|180.6|0
1697128800000|2023-10-12 16:40:00|181.88|179.68|181.75|179.55|182.66|180.46|181.36|179.16|0
1697129100000|2023-10-12 16:45:00|182.14|179.94|183.56|181.36|183.56|181.36|182.14|179.94|0
1697129400000|2023-10-12 16:50:00|183.43|181.23|183.43|181.23|184.08|181.88|183.04|180.84|0
1697129700000|2023-10-12 16:55:00|183.3|181.1|185.56|183.36|186.22|184.02|183.3|181.1|0
1697130000000|2023-10-12 17:00:00|185.69|183.49|193.2|191|193.6|191.4|185.69|183.49|0
1697130300000|2023-10-12 17:05:00|193.74|191.54|197.12|194.92|198.21|196.01|191.63|189.43|0
1697130600000|2023-10-12 17:10:00|197.26|195.06|199.57|197.37|199.71|197.51|196.99|194.79|0
1697130900000|2023-10-12 17:15:00|199.98|197.78|202.35|200.15|203.44|201.24|199.19|196.99|0
1697131200000|2023-10-12 17:20:00|202.21|200.01|202.14|199.94|202.73|200.53|199.67|197.47|0
1697131500000|2023-10-12 17:25:00|202|199.8|205.02|202.82|205.16|202.96|202|199.8|0
1697131800000|2023-10-12 17:30:00|205.58|203.38|206.41|204.21|206.55|204.35|203.64|201.44|0
1697132100000|2023-10-12 17:35:00|205.99|203.79|207.24|205.04|207.52|205.32|205.16|202.96|0
1697132400000|2023-10-12 17:40:00|207.1|204.9|208.03|205.83|208.03|205.83|206.07|203.87|0
1697132700000|2023-10-12 17:45:00|207.89|205.69|206.63|204.43|207.89|205.69|205.66|203.46|0
1697133000000|2023-10-12 17:50:00|206.77|204.57|209.01|206.81|209.57|207.37|206.63|204.43|0
1697133300000|2023-10-12 17:55:00|208.87|206.67|210.41|208.21|210.69|208.49|207.61|205.41|0
1697133600000|2023-10-12 18:00:00|211.69|209.49|213.38|211.18|213.38|211.18|210|207.8|0
1697133900000|2023-10-12 18:05:00|213.66|211.46|216.07|213.87|216.21|214.01|212.81|210.61|0
1697134200000|2023-10-12 18:10:00|216.35|214.15|216.21|214.01|218.07|215.87|215.78|213.58|0
1697134500000|2023-10-12 18:15:00|216.35|214.15|218.78|216.58|219.5|217.3|214.82|212.62|0
1697134800000|2023-10-12 18:20:00|218.64|216.44|213.53|211.33|218.78|216.58|212.97|210.77|0
1697135100000|2023-10-12 18:25:00|213.67|211.47|211.71|209.51|214.38|212.18|211.57|209.37|0
1697135400000|2023-10-12 18:30:00|211.85|209.65|209.89|207.69|213.11|210.91|209.89|207.69|0
1697135700000|2023-10-12 18:35:00|210.17|207.97|209.45|207.25|210.59|208.39|209.2|207|0
1697136000000|2023-10-12 18:40:00|209.31|207.11|209.03|206.83|210.71|208.51|208.61|206.41|0
1697136300000|2023-10-12 18:45:00|208.89|206.69|206.8|204.6|209.59|207.39|206.53|204.33|0
1697136600000|2023-10-12 18:50:00|206.94|204.74|208.05|205.85|208.89|206.69|206.39|204.19|0
1697136900000|2023-10-12 18:55:00|207.91|205.71|208.74|206.54|209.02|206.82|207.22|205.02|0
1697137200000|2023-10-12 19:00:00|208.19|205.99|206.25|204.05|208.74|206.54|206.11|203.91|0
1697137500000|2023-10-12 19:05:00|206.11|203.91|206.11|203.91|207.77|205.57|205.69|203.49|0
1697137800000|2023-10-12 19:10:00|206.24|204.04|205.69|203.49|208.18|205.98|205.28|203.08|0
1697138100000|2023-10-12 19:15:00|205.83|203.63|204.04|201.84|206.66|204.46|203.35|201.15|0
1697138400000|2023-10-12 19:20:00|204.17|201.97|204|201.8|206.18|203.98|202.07|199.87|0
1697138700000|2023-10-12 19:25:00|204.13|201.93|204.69|202.49|205.66|203.46|204.13|201.93|0
1697139000000|2023-10-12 19:30:00|204.55|202.35|202.07|199.87|204.55|202.35|200.83|198.63|0
1697139300000|2023-10-12 19:35:00|202.2|200|200.42|198.22|202.2|200|199.6|197.4|0
1697139600000|2023-10-12 19:40:00|200.28|198.08|202.29|200.09|202.47|200.27|200.15|197.95|0
1697139900000|2023-10-12 19:45:00|202.02|199.82|201.74|199.54|203.12|200.92|201.47|199.27|0
1697140200000|2023-10-12 19:50:00|201.47|199.27|202.15|199.95|202.84|200.64|199.55|197.35|0
1697140500000|2023-10-12 19:55:00|202.29|200.09|202.56|200.36|202.98|200.78|201.6|199.4|0
1697140800000|2023-10-12 20:00:00|202.29|200.09|202.42|200.22|202.7|200.5|201.74|199.54|0
1697141100000|2023-10-12 20:05:00|202.28|200.08|201.32|199.12|202.28|200.08|200.91|198.71|0
1697141400000|2023-10-12 20:10:00|201.18|198.98|201.59|199.39|202.28|200.08|200.64|198.44|0
1697141700000|2023-10-12 20:15:00|201.97|199.57|202.24|199.84|202.38|199.98|201.69|199.29|0
1697142000000|2023-10-12 20:20:00|202.1|199.7|201.39|198.99|202.24|199.84|201.26|198.86|0
1697142300000|2023-10-12 20:25:00|201.53|199.13|201.53|199.13|201.67|199.27|200.98|198.58|0
1697142600000|2023-10-12 20:30:00|201.39|198.99|201.53|199.13|201.53|199.13|201.25|198.85|0
1697142900000|2023-10-12 20:35:00|201.39|198.99|201.8|199.4|201.8|199.4|201.39|198.99|0
1697143200000|2023-10-12 20:40:00|201.66|199.26|201.52|199.12|201.8|199.4|201.52|199.12|0
1697143500000|2023-10-12 20:45:00|201.66|199.26|201.8|199.4|201.94|199.54|201.52|199.12|0
1697143800000|2023-10-12 20:50:00|201.93|199.53|201.93|199.53|202.07|199.67|201.8|199.4|0
1697144100000|2023-10-12 20:55:00|202.07|199.67|201.87|199.47|202.35|199.95|201.87|199.47|0
1697144400000|2023-10-12 21:00:00|201.85|199.45|201.6|199.2|201.91|199.51|201.6|199.2|0
1697144700000|2023-10-12 21:05:00|201.54|199.14|201.91|199.51|201.91|199.51|201.54|199.14|0
1697145000000|2023-10-12 21:10:00|201.9|199.5|201.78|199.38|201.9|199.5|201.78|199.38|0
1697145300000|2023-10-12 21:15:00|201.77|199.37|201.74|199.34|201.77|199.37|201.66|199.26|0
1697145600000|2023-10-12 21:20:00|201.66|199.26|201.68|199.28|201.68|199.28|201.6|199.2|0
1697145900000|2023-10-12 21:25:00|201.7|199.3|201.76|199.36|201.88|199.48|201.62|199.22|0
1697146200000|2023-10-12 21:30:00|201.7|199.3|201.49|199.09|201.7|199.3|201.49|199.09|0
1697146800000|2023-10-12 21:40:00|201.76|199.36|201.71|199.31|201.76|199.36|201.65|199.25|0
1697147100000|2023-10-12 21:45:00|201.73|199.33|201.73|199.33|201.77|199.37|201.69|199.29|0
1697147400000|2023-10-12 21:50:00|201.75|199.35|201.89|199.49|201.89|199.49|201.75|199.35|0
1697147700000|2023-10-12 21:55:00|201.91|199.51|201.81|199.41|201.91|199.51|201.65|199.25|0
1697148000000|2023-10-12 22:00:00|201.57|199.17|203.01|200.61|203.01|200.61|201.16|198.76|0
1697148300000|2023-10-12 22:05:00|202.87|200.47|202.73|200.33|203.15|200.75|202.6|200.2|0
1697148600000|2023-10-12 22:10:00|202.87|200.47|202.73|200.33|202.94|200.54|202.59|200.19|0
1697148900000|2023-10-12 22:15:00|202.59|200.19|202.59|200.19|202.59|200.19|202.59|200.19|0
1697149200000|2023-10-12 22:20:00|202.32|199.92|201.9|199.5|202.32|199.92|201.9|199.5|0
1697149500000|2023-10-12 22:25:00|201.76|199.36|201.35|198.95|201.76|199.36|201.07|198.67|0
1697149800000|2023-10-12 22:30:00|201.21|198.81|201.76|199.36|201.9|199.5|201.21|198.81|0
1697150100000|2023-10-12 22:35:00|201.62|199.22|201.21|198.81|201.62|199.22|201.21|198.81|0
1697150400000|2023-10-12 22:40:00|201.34|198.94|201.89|199.49|201.89|199.49|201.34|198.94|0
1697150700000|2023-10-12 22:45:00|201.76|199.36|201.48|199.08|201.76|199.36|201.34|198.94|0
1697151000000|2023-10-12 22:50:00|201.62|199.22|201.89|199.49|201.89|199.49|201.62|199.22|0
1697151300000|2023-10-12 22:55:00|201.75|199.35|201.34|198.94|201.75|199.35|201.2|198.8|0
1697151600000|2023-10-12 23:00:00|201.48|199.08|201.61|199.21|201.61|199.21|201.34|198.94|0
1697151900000|2023-10-12 23:05:00|201.47|199.07|201.61|199.21|202.16|199.76|201.47|199.07|0
1697152200000|2023-10-12 23:10:00|201.47|199.07|201.47|199.07|201.88|199.48|201.47|199.07|0
1697152500000|2023-10-12 23:15:00|201.33|198.93|201.19|198.79|201.54|199.14|201.19|198.79|0
1697152800000|2023-10-12 23:20:00|201.06|198.66|201.19|198.79|201.33|198.93|201.06|198.66|0
1697153100000|2023-10-12 23:25:00|201.05|198.65|200.64|198.24|201.19|198.79|200.5|198.1|0
1697153400000|2023-10-12 23:30:00|200.57|198.17|200.36|197.96|200.78|198.38|200.36|197.96|0
1697153700000|2023-10-12 23:35:00|200.5|198.1|201.32|198.92|201.32|198.92|200.23|197.83|0
1697154000000|2023-10-12 23:40:00|201.19|198.79|201.18|198.78|201.32|198.92|200.91|198.51|0
1697154300000|2023-10-12 23:45:00|201.05|198.65|200.36|197.96|201.32|198.92|200.22|197.82|0
1697154600000|2023-10-12 23:50:00|200.5|198.1|200.22|197.82|200.5|198.1|199.95|197.55|0
1697154900000|2023-10-12 23:55:00|200.36|197.96|200.63|198.23|200.63|198.23|200.08|197.68|0
1697155200000|2023-10-13 00:00:00|200.22|197.82|199.67|197.27|200.49|198.09|199.67|197.27|0
1697155500000|2023-10-13 00:05:00|199.53|197.13|199.67|197.27|199.94|197.54|199.39|196.99|0
1697155800000|2023-10-13 00:10:00|199.8|197.4|199.94|197.54|200.62|198.22|199.67|197.27|0
1697156100000|2023-10-13 00:15:00|199.8|197.4|200.21|197.81|200.49|198.09|199.39|196.99|0
1697156400000|2023-10-13 00:20:00|200.35|197.95|201.33|198.93|201.74|199.34|200.07|197.67|0
1697156700000|2023-10-13 00:25:00|201.47|199.07|200.78|198.38|201.6|199.2|200.64|198.24|0
1697157000000|2023-10-13 00:30:00|200.82|198.62|200.54|198.34|200.82|198.62|200.13|197.93|0
1697157300000|2023-10-13 00:35:00|200.68|198.48|201.5|199.3|201.64|199.44|200.4|198.2|0
1697157600000|2023-10-13 00:40:00|201.22|199.02|201.22|199.02|201.5|199.3|200.81|198.61|0
1697157900000|2023-10-13 00:45:00|201.08|198.88|200.26|198.06|201.08|198.88|200.12|197.92|0
1697158200000|2023-10-13 00:50:00|200.4|198.2|200.81|198.61|200.81|198.61|200.12|197.92|0
1697158500000|2023-10-13 00:55:00|200.67|198.47|200.12|197.92|200.74|198.54|200.12|197.92|0
1697158800000|2023-10-13 01:00:00|200.26|198.06|200.39|198.19|200.8|198.6|200.19|197.99|0
1697159100000|2023-10-13 01:05:00|200.53|198.33|200.25|198.05|200.53|198.33|199.71|197.51|0
1697159400000|2023-10-13 01:10:00|200.39|198.19|200.53|198.33|201.07|198.87|200.12|197.92|0
1697159700000|2023-10-13 01:15:00|200.39|198.19|199.84|197.64|200.66|198.46|199.7|197.5|0
1697160000000|2023-10-13 01:20:00|199.7|197.5|199.84|197.64|200.25|198.05|199.7|197.5|0
1697160300000|2023-10-13 01:25:00|199.97|197.77|199.56|197.36|200.11|197.91|199.56|197.36|0
1697160600000|2023-10-13 01:30:00|199.7|197.5|199.02|196.82|199.97|197.77|198.88|196.68|0
1697160900000|2023-10-13 01:35:00|199.15|196.95|199.83|197.63|199.83|197.63|199.15|196.95|0
1697161200000|2023-10-13 01:40:00|199.97|197.77|199.01|196.81|199.97|197.77|199.01|196.81|0
1697161500000|2023-10-13 01:45:00|199.15|196.95|199.15|196.95|199.42|197.22|199.15|196.95|0
1697161800000|2023-10-13 01:50:00|199.28|197.08|199.55|197.35|199.55|197.35|199.15|196.95|0
1697162100000|2023-10-13 01:55:00|199.42|197.22|199.42|197.22|199.55|197.35|199.28|197.08|0
1697162400000|2023-10-13 02:00:00|199.55|197.35|199.69|197.49|199.96|197.76|199.42|197.22|0
1697162700000|2023-10-13 02:05:00|199.55|197.35|198.73|196.53|199.55|197.35|197.92|195.72|0
1697163000000|2023-10-13 02:10:00|198.87|196.67|198.32|196.12|198.87|196.67|197.92|195.72|0
1697163300000|2023-10-13 02:15:00|198.46|196.26|198.59|196.39|198.73|196.53|198.05|195.85|0
1697163600000|2023-10-13 02:20:00|198.73|196.53|198.59|196.39|198.73|196.53|198.32|196.12|0
1697163900000|2023-10-13 02:25:00|198.45|196.25|199.13|196.93|199.27|197.07|198.45|196.25|0
1697164200000|2023-10-13 02:30:00|199.27|197.07|199.27|197.07|199.54|197.34|199|196.8|0
1697164500000|2023-10-13 02:35:00|199.4|197.2|199.27|197.07|199.54|197.34|199.27|197.07|0
1697164800000|2023-10-13 02:40:00|199.4|197.2|199.4|197.2|199.95|197.75|199.26|197.06|0
1697165100000|2023-10-13 02:45:00|199.54|197.34|199.26|197.06|199.67|197.47|199.26|197.06|0
1697165400000|2023-10-13 02:50:00|199.4|197.2|199.53|197.33|199.53|197.33|199.12|196.92|0
1697165700000|2023-10-13 02:55:00|199.67|197.47|199.67|197.47|199.94|197.74|199.53|197.33|0
1697166000000|2023-10-13 03:00:00|199.53|197.33|198.98|196.78|199.53|197.33|198.98|196.78|0
1697166300000|2023-10-13 03:05:00|199.12|196.92|198.85|196.65|199.12|196.92|198.71|196.51|0
1697166600000|2023-10-13 03:10:00|198.98|196.78|199.12|196.92|199.53|197.33|198.98|196.78|0
1697166900000|2023-10-13 03:15:00|198.98|196.78|199.25|197.05|199.25|197.05|198.84|196.64|0
1697167200000|2023-10-13 03:20:00|199.11|196.91|199.52|197.32|199.66|197.46|199.11|196.91|0
1697167500000|2023-10-13 03:25:00|199.59|197.39|199.66|197.46|199.79|197.59|199.52|197.32|0
1697167800000|2023-10-13 03:30:00|199.52|197.32|199.79|197.59|199.93|197.73|199.52|197.32|0
1697168100000|2023-10-13 03:35:00|199.93|197.73|199.93|197.73|199.93|197.73|199.38|197.18|0
1697168400000|2023-10-13 03:40:00|200.06|197.86|199.65|197.45|200.06|197.86|199.52|197.32|0
1697168700000|2023-10-13 03:45:00|199.51|197.31|199.79|197.59|199.92|197.72|199.51|197.31|0
1697169000000|2023-10-13 03:50:00|199.65|197.45|199.51|197.31|199.65|197.45|199.38|197.18|0
1697169300000|2023-10-13 03:55:00|199.65|197.45|199.51|197.31|199.65|197.45|199.24|197.04|0
1697169600000|2023-10-13 04:00:00|199.65|197.45|199.92|197.72|200.05|197.85|199.37|197.17|0
1697169900000|2023-10-13 04:05:00|199.78|197.58|199.64|197.44|199.92|197.72|199.23|197.03|0
1697170200000|2023-10-13 04:10:00|199.78|197.58|199.78|197.58|199.91|197.71|199.64|197.44|0
1697170500000|2023-10-13 04:15:00|199.91|197.71|199.64|197.44|199.91|197.71|199.64|197.44|0
1697170800000|2023-10-13 04:20:00|199.5|197.3|199.5|197.3|199.77|197.57|199.36|197.16|0
1697171100000|2023-10-13 04:25:00|199.57|197.37|198.82|196.62|199.57|197.37|198.68|196.48|0
1697171400000|2023-10-13 04:30:00|198.95|196.75|198.95|196.75|199.22|197.02|198.95|196.75|0
1697171700000|2023-10-13 04:35:00|199.09|196.89|199.36|197.16|199.49|197.29|198.95|196.75|0
1697172000000|2023-10-13 04:40:00|199.22|197.02|199.9|197.7|200.04|197.84|199.22|197.02|0
1697172300000|2023-10-13 04:45:00|200.04|197.84|200.04|197.84|200.18|197.98|199.76|197.56|0
1697172600000|2023-10-13 04:50:00|199.9|197.7|199.9|197.7|200.17|197.97|199.76|197.56|0
1697172900000|2023-10-13 04:55:00|199.76|197.56|200.17|197.97|200.31|198.11|199.76|197.56|0
1697173200000|2023-10-13 05:00:00|200.31|198.11|199.9|197.7|200.31|198.11|199.76|197.56|0
1697173500000|2023-10-13 05:05:00|199.97|197.77|199.89|197.69|200.3|198.1|199.89|197.69|0
1697173800000|2023-10-13 05:10:00|200.03|197.83|199.48|197.28|200.03|197.83|199.48|197.28|0
1697174100000|2023-10-13 05:15:00|199.35|197.15|199.48|197.28|199.75|197.55|199.34|197.14|0
1697174400000|2023-10-13 05:20:00|199.62|197.42|199.21|197.01|199.62|197.42|199.07|196.87|0
1697174700000|2023-10-13 05:25:00|199.34|197.14|199.34|197.14|199.61|197.41|199.34|197.14|0
1697175000000|2023-10-13 05:30:00|199.48|197.28|199.61|197.41|199.88|197.68|199.34|197.14|0
1697175300000|2023-10-13 05:35:00|199.34|197.14|200.16|197.96|200.29|198.09|199.2|197|0
1697175600000|2023-10-13 05:40:00|200.29|198.09|200.43|198.23|200.57|198.37|200.29|198.09|0
1697175900000|2023-10-13 05:45:00|200.29|198.09|200.15|197.95|200.29|198.09|200.02|197.82|0
1697176200000|2023-10-13 05:50:00|200.29|198.09|200.22|198.02|200.29|198.09|199.88|197.68|0
1697176500000|2023-10-13 05:55:00|200.15|197.95|199.74|197.54|200.29|198.09|199.74|197.54|0
1697176800000|2023-10-13 06:00:00|199.6|197.4|201.24|199.04|201.52|199.32|199.47|197.27|0
1697177100000|2023-10-13 06:05:00|201.11|198.91|200.97|198.77|201.11|198.91|199.87|197.67|0
1697177400000|2023-10-13 06:10:00|200.83|198.63|201.65|199.45|201.65|199.45|200.56|198.36|0
1697177700000|2023-10-13 06:15:00|201.72|199.52|201.24|199.04|201.79|199.59|200.83|198.63|0
1697178000000|2023-10-13 06:20:00|201.37|199.17|201.37|199.17|201.79|199.59|201.24|199.04|0
1697178300000|2023-10-13 06:25:00|201.24|199.04|200.82|198.62|201.37|199.17|200.82|198.62|0
1697178600000|2023-10-13 06:30:00|200.96|198.76|200.96|198.76|201.6|199.4|200.62|198.42|0
1697178900000|2023-10-13 06:35:00|200.82|198.62|200.82|198.62|201.09|198.89|200.55|198.35|0
1697179200000|2023-10-13 06:40:00|200.68|198.48|199.18|196.98|200.68|198.48|199.04|196.84|0
1697179500000|2023-10-13 06:45:00|199.25|197.05|199.31|197.11|199.45|197.25|198.9|196.7|0
1697179800000|2023-10-13 06:50:00|199.45|197.25|199.65|197.45|199.86|197.66|199.45|197.25|0
1697180100000|2023-10-13 06:55:00|199.58|197.38|199.65|197.45|200.13|197.93|199.38|197.18|0
1697180400000|2023-10-13 07:00:00|199.58|197.38|199.17|196.97|199.72|197.52|198.7|196.5|0
1697180700000|2023-10-13 07:05:00|199.03|196.83|198.35|196.15|199.85|197.65|198.21|196.01|0
1697181000000|2023-10-13 07:10:00|198.08|195.88|197.26|195.06|198.35|196.15|196.72|194.52|0
1697181300000|2023-10-13 07:15:00|197.67|195.47|199.44|197.24|200.12|197.92|197.2|195|0
1697181600000|2023-10-13 07:20:00|199.3|197.1|199.03|196.83|200.39|198.19|199.03|196.83|0
1697181900000|2023-10-13 07:25:00|199.16|196.96|197.53|195.33|199.16|196.96|197.53|195.33|0
1697182200000|2023-10-13 07:30:00|197.39|195.19|197.8|195.6|198.34|196.14|196.85|194.65|0
1697182500000|2023-10-13 07:35:00|197.93|195.73|197.12|194.92|198.61|196.41|197.12|194.92|0
1697182800000|2023-10-13 07:40:00|196.85|194.65|197.39|195.19|197.93|195.73|196.71|194.51|0
1697183100000|2023-10-13 07:45:00|197.52|195.32|197.12|194.92|197.52|195.32|196.57|194.37|0
1697183400000|2023-10-13 07:50:00|197.05|194.85|197.38|195.18|198.34|196.14|196.98|194.78|0
1697183700000|2023-10-13 07:55:00|197.52|195.32|198.33|196.13|198.88|196.68|197.45|195.25|0
1697184000000|2023-10-13 08:00:00|197.93|195.73|196.84|194.64|198.13|195.93|196.43|194.23|0
1697184300000|2023-10-13 08:05:00|196.97|194.77|196.84|194.64|197.38|195.18|196.03|193.83|0
1697184600000|2023-10-13 08:10:00|196.97|194.77|197.24|195.04|197.51|195.31|196.57|194.37|0
1697184900000|2023-10-13 08:15:00|197.51|195.31|198.6|196.4|198.73|196.53|196.97|194.77|0
1697185200000|2023-10-13 08:20:00|198.46|196.26|198.87|196.67|198.87|196.67|198.32|196.12|0
1697185500000|2023-10-13 08:25:00|199|196.8|199.41|197.21|199.82|197.62|198.6|196.4|0
1697185800000|2023-10-13 08:30:00|199.27|197.07|199.55|197.35|200.16|197.96|199|196.8|0
1697186100000|2023-10-13 08:35:00|199.41|197.21|200.64|198.44|200.78|198.58|198.59|196.39|0
1697186400000|2023-10-13 08:40:00|200.78|198.58|201.73|199.53|202.01|199.81|200.78|198.58|0
1697186700000|2023-10-13 08:45:00|201.6|199.4|201.6|199.4|201.73|199.53|200.36|198.16|0
1697187000000|2023-10-13 08:50:00|201.73|199.53|201.46|199.26|201.87|199.67|201.32|199.12|0
1697187300000|2023-10-13 08:55:00|201.59|199.39|201.32|199.12|201.73|199.53|200.91|198.71|0
1697187600000|2023-10-13 09:00:00|201.45|199.25|202.28|200.08|202.55|200.35|200.9|198.7|0
1697187900000|2023-10-13 09:05:00|202.42|200.22|204.63|202.43|205.04|202.84|202.42|200.22|0
1697188200000|2023-10-13 09:10:00|204.56|202.36|204.49|202.29|205.04|202.84|204.21|202.01|0
1697188500000|2023-10-13 09:15:00|204.62|202.42|204.28|202.08|205.46|203.26|204.21|202.01|0
1697188800000|2023-10-13 09:20:00|204.35|202.15|204|201.8|204.62|202.42|203.79|201.59|0
1697189100000|2023-10-13 09:25:00|203.93|201.73|204.62|202.42|205.04|202.84|203.79|201.59|0
1697189400000|2023-10-13 09:30:00|204.69|202.49|205.45|203.25|205.73|203.53|204.34|202.14|0
1697189700000|2023-10-13 09:35:00|205.31|203.11|205.03|202.83|205.31|203.11|203.92|201.72|0
1697190000000|2023-10-13 09:40:00|204.89|202.69|206.23|204.03|206.65|204.45|195.07|192.87|0
1697190300000|2023-10-13 09:45:00|206.37|204.17|206.65|204.45|207.63|205.43|205.68|203.48|0
1697190600000|2023-10-13 09:50:00|206.51|204.31|209.59|207.39|209.73|207.53|206.51|204.31|0
1697190900000|2023-10-13 09:55:00|210.01|207.81|210.61|208.41|210.94|208.74|208.04|205.84|0
1697191200000|2023-10-13 10:00:00|210.47|208.27|209.49|207.29|210.75|208.55|208.93|206.73|0
1697191500000|2023-10-13 10:05:00|209.63|207.43|210.75|208.55|210.75|208.55|209.07|206.87|0
1697191800000|2023-10-13 10:10:00|210.61|208.41|210.75|208.55|211.87|209.67|210.19|207.99|0
1697192100000|2023-10-13 10:15:00|210.61|208.41|210.47|208.27|210.89|208.69|209.21|207.01|0
1697192400000|2023-10-13 10:20:00|210.33|208.13|210.46|208.26|211.17|208.97|209.9|207.7|0
1697192700000|2023-10-13 10:25:00|210.18|207.98|210.88|208.68|210.88|208.68|209.34|207.14|0
1697193000000|2023-10-13 10:30:00|210.74|208.54|211.44|209.24|211.87|209.67|210.18|207.98|0
1697193300000|2023-10-13 10:35:00|211.3|209.1|209.76|207.56|211.87|209.67|209.62|207.42|0
1697193600000|2023-10-13 10:40:00|209.9|207.7|211.72|209.52|211.72|209.52|209.76|207.56|0
1697193900000|2023-10-13 10:45:00|211.86|209.66|207.87|205.67|211.86|209.66|207.52|205.32|0
1697194200000|2023-10-13 10:50:00|208.08|205.88|208.43|206.23|208.77|206.57|206.69|204.49|0
1697194500000|2023-10-13 10:55:00|208.35|206.15|208.35|206.15|208.77|206.57|207.24|205.04|0
1697194800000|2023-10-13 11:00:00|208.49|206.29|206.96|204.76|208.63|206.43|206.82|204.62|0
1697195100000|2023-10-13 11:05:00|206.89|204.69|205.99|203.79|207.24|205.04|205.99|203.79|0
1697195400000|2023-10-13 11:10:00|206.13|203.93|205.43|203.23|206.54|204.34|205.16|202.96|0
1697195700000|2023-10-13 11:15:00|205.57|203.37|206.95|204.75|206.95|204.75|205.57|203.37|0
1697196000000|2023-10-13 11:20:00|207.09|204.89|205.71|203.51|207.37|205.17|205.29|203.09|0
1697196300000|2023-10-13 11:25:00|205.84|203.64|203.64|201.44|206.12|203.92|203.36|201.16|0
1697196600000|2023-10-13 11:30:00|203.77|201.57|205.01|202.81|205.01|202.81|203.77|201.57|0
1697196900000|2023-10-13 11:35:00|205.15|202.95|204.04|201.84|205.15|202.95|204.04|201.84|0
1697197200000|2023-10-13 11:40:00|203.91|201.71|204.87|202.67|205.42|203.22|203.49|201.29|0
1697197500000|2023-10-13 11:45:00|204.94|202.74|205.83|203.63|206.39|204.19|204.87|202.67|0
1697197800000|2023-10-13 11:50:00|205.7|203.5|204.45|202.25|205.83|203.63|203.97|201.77|0
1697198100000|2023-10-13 11:55:00|204.59|202.39|205|202.8|205.56|203.36|204.04|201.84|0
1697198400000|2023-10-13 12:00:00|204.59|202.39|205.28|203.08|205.28|203.08|204.17|201.97|0
1697198700000|2023-10-13 12:05:00|205.07|202.87|207.43|205.23|207.91|205.71|205|202.8|0
1697199000000|2023-10-13 12:10:00|207.49|205.29|206.66|204.46|207.49|205.29|205.69|203.49|0
1697199300000|2023-10-13 12:15:00|206.38|204.18|207.07|204.87|207.35|205.15|205.96|203.76|0
1697199600000|2023-10-13 12:20:00|206.93|204.73|204.58|202.38|207.35|205.15|204.44|202.24|0
1697199900000|2023-10-13 12:25:00|204.72|202.52|203.27|201.07|204.85|202.65|202.93|200.73|0
1697200200000|2023-10-13 12:30:00|203.34|201.14|201.56|199.36|203.34|201.14|201.01|198.81|0
1697200500000|2023-10-13 12:35:00|201.29|199.09|198.6|196.4|201.3|199.1|198.47|196.27|0
1697200800000|2023-10-13 12:40:00|198.47|196.27|198.19|195.99|199.28|197.08|198.19|195.99|0
1697201100000|2023-10-13 12:45:00|198.33|196.13|198.06|195.86|198.74|196.54|197.11|194.91|0
1697201400000|2023-10-13 12:50:00|197.92|195.72|196.57|194.37|198.06|195.86|195.49|193.29|0
1697201700000|2023-10-13 12:55:00|196.7|194.5|195.36|193.16|196.7|194.5|194.96|192.76|0
1697202000000|2023-10-13 13:00:00|195.22|193.02|194.69|192.49|196.03|193.83|194.28|192.08|0
1697202300000|2023-10-13 13:05:00|194.95|192.75|195.33|193.13|195.86|193.66|194.02|191.82|0
1697202600000|2023-10-13 13:10:00|195.46|193.26|195.19|192.99|195.73|193.53|194.79|192.59|0
1697202900000|2023-10-13 13:15:00|195.06|192.86|195.59|193.39|195.99|193.79|194.92|192.72|0
1697203200000|2023-10-13 13:20:00|195.86|193.66|196.66|194.46|196.66|194.46|195.59|193.39|0
1697203500000|2023-10-13 13:25:00|196.52|194.32|195.99|193.79|196.93|194.73|195.59|193.39|0
1697203800000|2023-10-13 13:30:00|195.72|193.52|194.12|191.92|195.72|193.52|192|189.8|0
1697204100000|2023-10-13 13:35:00|193.72|191.52|191.6|189.4|195.98|193.78|191.6|189.4|0
1697204400000|2023-10-13 13:40:00|191.46|189.26|193.05|190.85|193.05|190.85|189.1|186.9|0
1697204700000|2023-10-13 13:45:00|192.92|190.72|191.59|189.39|194.38|192.18|191.59|189.39|0
1697205000000|2023-10-13 13:50:00|191.06|188.86|191.19|188.99|191.72|189.52|190.01|187.81|0
1697205300000|2023-10-13 13:55:00|191.06|188.86|191.98|189.78|192.45|190.25|189.49|187.29|0
1697205600000|2023-10-13 14:00:00|193.25|191.05|195.44|193.24|197.59|195.39|192.38|190.18|0
1697205900000|2023-10-13 14:05:00|194.77|192.57|195.57|193.37|198.53|196.33|193.97|191.77|0
1697206200000|2023-10-13 14:10:00|195.7|193.5|199.74|197.54|199.88|197.68|195.7|193.5|0
1697206500000|2023-10-13 14:15:00|199.88|197.68|200.01|197.81|201.1|198.9|198.66|196.46|0
1697206800000|2023-10-13 14:20:00|199.74|197.54|200.69|198.49|201.24|199.04|197.18|194.98|0
1697207100000|2023-10-13 14:25:00|200.56|198.36|200.82|198.62|200.82|198.62|198.43|196.23|0
1697207400000|2023-10-13 14:30:00|201.23|199.03|197.71|195.51|201.91|199.71|197.71|195.51|0
1697207700000|2023-10-13 14:35:00|197.44|195.24|201.22|199.02|201.22|199.02|197.44|195.24|0
1697208000000|2023-10-13 14:40:00|201.36|199.16|201.76|199.56|203.27|201.07|201.09|198.89|0
1697208300000|2023-10-13 14:45:00|201.63|199.43|204.81|202.61|205.5|203.3|201.49|199.29|0
1697208600000|2023-10-13 14:50:00|204.68|202.48|209.77|207.57|212.01|209.81|204.68|202.48|0
1697208900000|2023-10-13 14:55:00|209.5|207.3|212.63|210.43|213.14|210.94|209.5|207.3|0
1697209200000|2023-10-13 15:00:00|212.91|210.71|214.44|212.24|214.44|212.24|212.35|210.15|0
1697209500000|2023-10-13 15:05:00|214.3|212.1|214.3|212.1|218.24|216.04|214.3|212.1|0
1697209800000|2023-10-13 15:10:00|214.16|211.96|214.3|212.1|215.7|213.5|212.77|210.57|0
1697210100000|2023-10-13 15:15:00|214.86|212.66|214.3|212.1|215.56|213.36|213.18|210.98|0
1697210400000|2023-10-13 15:20:00|214.02|211.82|217.95|215.75|218.1|215.9|213.18|210.98|0
1697210700000|2023-10-13 15:25:00|217.53|215.33|217.82|215.62|219.66|217.46|216.97|214.77|0
1697211000000|2023-10-13 15:30:00|218.1|215.9|217.82|215.62|219.37|217.17|216.7|214.5|0
1697211300000|2023-10-13 15:35:00|217.68|215.48|216|213.8|217.68|215.48|215.72|213.52|0
1697211600000|2023-10-13 15:40:00|215.86|213.66|216.97|214.77|217.12|214.92|215.02|212.82|0
1697211900000|2023-10-13 15:45:00|216.69|214.49|217.67|215.47|217.96|215.76|215.85|213.65|0
1697212200000|2023-10-13 15:50:00|217.53|215.33|221.63|219.43|222.06|219.86|217.53|215.33|0
1697212500000|2023-10-13 15:55:00|222.05|219.85|222.62|220.42|224.2|222|221.91|219.71|0
1697212800000|2023-10-13 16:00:00|222.91|220.71|220.49|218.29|223.34|221.14|219.36|217.16|0
1697213100000|2023-10-13 16:05:00|220.35|218.15|219.22|217.02|220.77|218.57|219.07|216.87|0
1697213400000|2023-10-13 16:10:00|219.36|217.16|221.05|218.85|221.05|218.85|218.93|216.73|0
1697213700000|2023-10-13 16:15:00|220.77|218.57|216.54|214.34|221.05|218.85|216.26|214.06|0
1697214000000|2023-10-13 16:20:00|216.4|214.2|214.72|212.52|216.82|214.62|214.17|211.97|0
1697214300000|2023-10-13 16:25:00|214.86|212.66|213.47|211.27|215.84|213.64|213.19|210.99|0
1697214600000|2023-10-13 16:30:00|213.19|210.99|212.09|209.89|214.3|212.1|211.26|209.06|0
1697214900000|2023-10-13 16:35:00|211.95|209.75|213.34|211.14|214.16|211.96|211.67|209.47|0
1697215200000|2023-10-13 16:40:00|213.2|211|212.78|210.58|213.48|211.28|211.67|209.47|0
1697215500000|2023-10-13 16:45:00|212.92|210.72|215.28|213.08|215.28|213.08|212.09|209.89|0
1697215800000|2023-10-13 16:50:00|215.42|213.22|218.09|215.89|220.63|218.43|215.42|213.22|0
1697216100000|2023-10-13 16:55:00|217.81|215.61|218.02|215.82|218.37|216.17|216.96|214.76|0
1697216400000|2023-10-13 17:00:00|217.8|215.6|218.37|216.17|218.93|216.73|216.54|214.34|0
1697216700000|2023-10-13 17:05:00|218.22|216.02|222.05|219.85|222.19|219.99|218.22|216.02|0
1697217000000|2023-10-13 17:10:00|221.41|219.21|224.05|221.85|224.05|221.85|219.92|217.72|0
1697217300000|2023-10-13 17:15:00|223.91|221.71|226.89|224.69|228.58|226.38|222.4|220.2|0
1697217600000|2023-10-13 17:20:00|226.61|224.41|227.74|225.54|227.89|225.69|225.33|223.13|0
1697217900000|2023-10-13 17:25:00|227.6|225.4|232.2|230|232.63|230.43|227.32|225.12|0
1697218200000|2023-10-13 17:30:00|232.49|230.29|231.91|229.71|233.94|231.74|231.47|229.27|0
1697218500000|2023-10-13 17:35:00|232.05|229.85|232.19|229.99|233.93|231.73|231.47|229.27|0
1697218800000|2023-10-13 17:40:00|232.05|229.85|224.61|222.41|232.05|229.85|223.06|220.86|0
1697219100000|2023-10-13 17:45:00|224.89|222.69|225.46|223.26|226.45|224.25|224.04|221.84|0
1697219400000|2023-10-13 17:50:00|225.6|223.4|222.78|220.58|225.6|223.4|221.36|219.16|0
1697219700000|2023-10-13 17:55:00|222.92|220.72|223.06|220.86|223.63|221.43|221.36|219.16|0
1697220000000|2023-10-13 18:00:00|223.21|221.01|224.34|222.14|224.91|222.71|222.49|220.29|0
1697220300000|2023-10-13 18:05:00|224.49|222.29|222.78|220.58|224.49|222.29|219.81|217.61|0
1697220600000|2023-10-13 18:10:00|222.63|220.43|226.01|223.81|227.7|225.5|222.63|220.43|0
1697220900000|2023-10-13 18:15:00|226.29|224.09|225.58|223.38|228.13|225.93|224.73|222.53|0
1697221200000|2023-10-13 18:20:00|225.72|223.52|227.2|225|227.63|225.43|224.17|221.97|0
1697221500000|2023-10-13 18:25:00|227.06|224.86|226.07|223.87|228.34|226.14|225.93|223.73|0
1697221800000|2023-10-13 18:30:00|225.93|223.73|221.33|219.13|226.21|224.01|220.48|218.28|0
1697222100000|2023-10-13 18:35:00|221.19|218.99|224.44|222.24|225.72|223.52|220.9|218.7|0
1697222400000|2023-10-13 18:40:00|224.72|222.52|226.43|224.23|226.43|224.23|223.02|220.82|0
1697222700000|2023-10-13 18:45:00|226.14|223.94|228.37|226.17|228.95|226.75|225.62|223.42|0
1697223000000|2023-10-13 18:50:00|228.66|226.46|224.82|222.62|228.8|226.6|224.68|222.48|0
1697223300000|2023-10-13 18:55:00|224.96|222.76|224.53|222.33|226.8|224.6|223.68|221.48|0
1697223600000|2023-10-13 19:00:00|224.39|222.19|222.98|220.78|225.66|223.46|222.27|220.07|0
1697223900000|2023-10-13 19:05:00|223.12|220.92|223.82|221.62|227.94|225.74|222.98|220.78|0
1697224200000|2023-10-13 19:10:00|224.25|222.05|221.57|219.37|224.81|222.61|219.89|217.69|0
1697224500000|2023-10-13 19:15:00|221.71|219.51|224.38|222.18|225.23|223.03|221.29|219.09|0
1697224800000|2023-10-13 19:20:00|224.52|222.32|224.66|222.46|226.37|224.17|223.96|221.76|0
1697225100000|2023-10-13 19:25:00|224.52|222.32|227.22|225.02|228.07|225.87|224.38|222.18|0
1697225400000|2023-10-13 19:30:00|227.36|225.16|225.94|223.74|227.36|225.16|223.95|221.75|0
1697225700000|2023-10-13 19:35:00|226.08|223.88|226.93|224.73|227.64|225.44|225.23|223.03|0
1697226000000|2023-10-13 19:40:00|227.36|225.16|230.79|228.59|231.51|229.31|226.79|224.59|0
1697226300000|2023-10-13 19:45:00|230.22|228.02|223.63|221.43|230.22|228.02|223.49|221.29|0
1697226600000|2023-10-13 19:50:00|224.34|222.14|221.5|219.3|225.2|223|221.5|219.3|0
1697226900000|2023-10-13 19:55:00|222.06|219.86|221.78|219.58|224.63|222.43|221.78|219.58|0
1697227200000|2023-10-13 20:00:00|222.06|219.86|224.05|221.85|224.05|221.85|222.06|219.86|0
1697227500000|2023-10-13 20:05:00|224.2|222|224.76|222.56|225.48|223.28|224.2|222|0
1697227800000|2023-10-13 20:10:00|224.62|222.42|225.62|223.42|225.91|223.71|224.62|222.42|0
1697415300000|2023-10-16 00:15:00|214.23|211.83|214.93|212.53|215.07|212.67|214.09|211.69|0
1697415600000|2023-10-16 00:20:00|214.86|212.46|214.37|211.97|215.06|212.66|214.23|211.83|0
1697415900000|2023-10-16 00:25:00|214.64|212.24|213.74|211.34|214.78|212.38|213.53|211.13|0
1697416500000|2023-10-16 00:35:00|213.84|211.64|213.84|211.64|214.12|211.92|213.64|211.44|0
1697416800000|2023-10-16 00:40:00|213.7|211.5|214.82|212.62|214.96|212.76|213.7|211.5|0
1697417100000|2023-10-16 00:45:00|214.96|212.76|214.81|212.61|215.65|213.45|214.54|212.34|0
1697417400000|2023-10-16 00:50:00|214.75|212.55|214.39|212.19|214.95|212.75|214.12|211.92|0
1697417700000|2023-10-16 00:55:00|214.47|212.27|215.09|212.89|215.65|213.45|214.39|212.19|0
1697418000000|2023-10-16 01:00:00|215.02|212.82|213.28|211.08|215.09|212.89|212.86|210.66|0
1697418300000|2023-10-16 01:05:00|213.21|211.01|213.83|211.63|213.9|211.7|213.14|210.94|0
1697418600000|2023-10-16 01:10:00|213.76|211.56|213.41|211.21|213.9|211.7|213.27|211.07|0
1697418900000|2023-10-16 01:15:00|213.27|211.07|214.38|212.18|214.38|212.18|213.27|211.07|0
1697419200000|2023-10-16 01:20:00|214.32|212.12|214.1|211.9|214.94|212.74|214.1|211.9|0
1697419500000|2023-10-16 01:25:00|214.24|212.04|214.1|211.9|214.38|212.18|214.1|211.9|0
1697419800000|2023-10-16 01:30:00|213.96|211.76|214.52|212.32|214.94|212.74|213.82|211.62|0
1697420100000|2023-10-16 01:35:00|214.45|212.25|214.79|212.59|215.35|213.15|214.38|212.18|0
1697420400000|2023-10-16 01:40:00|214.73|212.53|214.73|212.53|214.93|212.73|213.96|211.76|0
1697420700000|2023-10-16 01:45:00|214.65|212.45|214.79|212.59|214.93|212.73|214.59|212.39|0
1697421000000|2023-10-16 01:50:00|214.72|212.52|215.35|213.15|215.77|213.57|214.37|212.17|0
1697421300000|2023-10-16 01:55:00|215.21|213.01|215.49|213.29|215.49|213.29|215.07|212.87|0
1697421600000|2023-10-16 02:00:00|215.42|213.22|216.46|214.26|216.46|214.26|215.42|213.22|0
1697421900000|2023-10-16 02:05:00|216.4|214.2|215.2|213|216.46|214.26|215.2|213|0
1697422200000|2023-10-16 02:10:00|214.92|212.72|213.95|211.75|214.92|212.72|213.95|211.75|0
1697422500000|2023-10-16 02:15:00|214.08|211.88|214.16|211.96|214.29|212.09|213.81|211.61|0
1697422800000|2023-10-16 02:20:00|214.08|211.88|213.52|211.32|214.22|212.02|213.39|211.19|0
1697423100000|2023-10-16 02:25:00|213.39|211.19|213.66|211.46|213.66|211.46|213.11|210.91|0
1697423400000|2023-10-16 02:30:00|213.59|211.39|214.08|211.88|214.22|212.02|213.52|211.32|0
1697423700000|2023-10-16 02:35:00|213.94|211.74|214.21|212.01|214.22|212.02|213.94|211.74|0
1697424000000|2023-10-16 02:40:00|214.15|211.95|214.63|212.43|214.63|212.43|213.94|211.74|0
1697424300000|2023-10-16 02:45:00|214.77|212.57|215.68|213.48|215.68|213.48|214.77|212.57|0
1697424600000|2023-10-16 02:50:00|215.61|213.41|216.3|214.1|216.45|214.25|215.33|213.13|0
1697424900000|2023-10-16 02:55:00|216.45|214.25|216.1|213.9|216.45|214.25|215.6|213.4|0
1697425200000|2023-10-16 03:00:00|215.88|213.68|216.02|213.82|216.3|214.1|215.82|213.62|0
1697425500000|2023-10-16 03:05:00|215.95|213.75|216.02|213.82|216.44|214.24|215.74|213.54|0
1697425800000|2023-10-16 03:10:00|215.88|213.68|216.44|214.24|216.44|214.24|215.74|213.54|0
1697426100000|2023-10-16 03:15:00|216.3|214.1|216.3|214.1|216.72|214.52|216.16|213.96|0
1697426400000|2023-10-16 03:20:00|216.16|213.96|216.43|214.23|216.58|214.38|216.15|213.95|0
1697426700000|2023-10-16 03:25:00|216.29|214.09|216.29|214.09|216.71|214.51|216.01|213.81|0
1697427000000|2023-10-16 03:30:00|216.57|214.37|216.99|214.79|217.07|214.87|216.29|214.09|0
1697427300000|2023-10-16 03:35:00|216.92|214.72|216.15|213.95|217.13|214.93|216.15|213.95|0
1697427600000|2023-10-16 03:40:00|216.29|214.09|216.01|213.81|216.29|214.09|215.87|213.67|0
1697427900000|2023-10-16 03:45:00|215.87|213.67|215.58|213.38|216.15|213.95|215.58|213.38|0
1697428200000|2023-10-16 03:50:00|215.66|213.46|216|213.8|216.14|213.94|215.58|213.38|0
1697428500000|2023-10-16 03:55:00|215.93|213.73|215.72|213.52|216|213.8|215.72|213.52|0
1697428800000|2023-10-16 04:00:00|215.86|213.66|216|213.8|216.14|213.94|215.58|213.38|0
1697429100000|2023-10-16 04:05:00|215.86|213.66|215.72|213.52|216|213.8|215.44|213.24|0
1697429400000|2023-10-16 04:10:00|215.58|213.38|215.71|213.51|215.85|213.65|215.44|213.24|0
1697429700000|2023-10-16 04:15:00|215.85|213.65|215.71|213.51|216.27|214.07|215.57|213.37|0
1697430000000|2023-10-16 04:20:00|215.64|213.44|215.71|213.51|216.2|214|215.43|213.23|0
1697430300000|2023-10-16 04:25:00|216.06|213.86|216.13|213.93|216.41|214.21|215.99|213.79|0
1697430600000|2023-10-16 04:30:00|216.2|214|216.55|214.35|216.83|214.63|215.85|213.65|0
1697430900000|2023-10-16 04:35:00|216.48|214.28|216.55|214.35|216.83|214.63|216.41|214.21|0
1697431200000|2023-10-16 04:40:00|216.41|214.21|216.54|214.34|216.68|214.48|216.12|213.92|0
1697431500000|2023-10-16 04:45:00|216.4|214.2|215.98|213.78|216.4|214.2|215.77|213.57|0
1697431800000|2023-10-16 04:50:00|216.05|213.85|215.98|213.78|216.26|214.06|215.84|213.64|0
1697432100000|2023-10-16 04:55:00|215.84|213.64|215.84|213.64|215.98|213.78|215.84|213.64|0
1697432400000|2023-10-16 05:00:00|215.98|213.78|216.19|213.99|216.26|214.06|215.7|213.5|0
1697432700000|2023-10-16 05:05:00|216.12|213.92|216.53|214.33|216.82|214.62|216.11|213.91|0
1697433000000|2023-10-16 05:10:00|216.67|214.47|216.25|214.05|216.81|214.61|216.19|213.99|0
1697433300000|2023-10-16 05:15:00|216.39|214.19|216.39|214.19|216.67|214.47|216.11|213.91|0
1697433600000|2023-10-16 05:20:00|216.25|214.05|216.39|214.19|216.53|214.33|216.11|213.91|0
1697433900000|2023-10-16 05:25:00|216.25|214.05|215.97|213.77|216.53|214.33|215.97|213.77|0
1697434200000|2023-10-16 05:30:00|216.11|213.91|217.09|214.89|217.23|215.03|215.83|213.63|0
1697434500000|2023-10-16 05:35:00|216.95|214.75|217.23|215.03|217.51|215.31|216.74|214.54|0
1697434800000|2023-10-16 05:40:00|217.22|215.02|218.21|216.01|218.21|216.01|217.08|214.88|0
1697435100000|2023-10-16 05:45:00|218.07|215.87|219.34|217.14|219.62|217.42|217.93|215.73|0
1697435400000|2023-10-16 05:50:00|219.2|217|218.21|216.01|219.2|217|218.07|215.87|0
1697435700000|2023-10-16 05:55:00|218.35|216.15|216.8|214.6|218.49|216.29|216.8|214.6|0
1697436000000|2023-10-16 06:00:00|216.94|214.74|216.09|213.89|217.22|215.02|214.97|212.77|0
1697436300000|2023-10-16 06:05:00|215.95|213.75|215.32|213.12|216.09|213.89|214.69|212.49|0
1697436600000|2023-10-16 06:10:00|215.39|213.19|215.25|213.05|216.37|214.17|214.97|212.77|0
1697436900000|2023-10-16 06:15:00|215.39|213.19|214.2|212|215.39|213.19|214.2|212|0
1697437200000|2023-10-16 06:20:00|214.27|212.07|213.85|211.65|214.55|212.35|213.57|211.37|0
1697437500000|2023-10-16 06:25:00|213.92|211.72|213.85|211.65|214.13|211.93|213.29|211.09|0
1697437800000|2023-10-16 06:30:00|213.78|211.58|213.78|211.58|213.99|211.79|213.43|211.23|0
1697438100000|2023-10-16 06:35:00|213.71|211.51|212.53|210.33|213.99|211.79|212.53|210.33|0
1697438400000|2023-10-16 06:40:00|212.59|210.39|210.36|208.16|212.73|210.53|210.22|208.02|0
1697438700000|2023-10-16 06:45:00|210.5|208.3|211.55|209.35|213.53|211.33|210.5|208.3|0
1697439000000|2023-10-16 06:50:00|211.69|209.49|212.52|210.32|212.52|210.32|211.41|209.21|0
1697439300000|2023-10-16 06:55:00|212.46|210.26|212.1|209.9|212.94|210.74|211.83|209.63|0
1697439600000|2023-10-16 07:00:00|212.24|210.04|211.68|209.48|214.19|211.99|211.55|209.35|0
1697439900000|2023-10-16 07:05:00|211.62|209.42|214.33|212.13|214.61|212.41|211.41|209.21|0
1697440200000|2023-10-16 07:10:00|214.47|212.27|213.35|211.15|215.03|212.83|213.35|211.15|0
1697440500000|2023-10-16 07:15:00|213.49|211.29|215.59|213.39|215.59|213.39|213.21|211.01|0
1697440800000|2023-10-16 07:20:00|215.31|213.11|215.73|213.53|216.57|214.37|214.75|212.55|0
1697441100000|2023-10-16 07:25:00|215.87|213.67|215.73|213.53|217.42|215.22|215.73|213.53|0
1697441400000|2023-10-16 07:30:00|215.87|213.67|215.72|213.52|216.15|213.95|213.62|211.42|0
1697441700000|2023-10-16 07:35:00|215.58|213.38|217.41|215.21|217.84|215.64|215.58|213.38|0
1697442000000|2023-10-16 07:40:00|217.27|215.07|217.98|215.78|218.12|215.92|217.13|214.93|0
1697442300000|2023-10-16 07:45:00|217.83|215.63|218.97|216.77|219.53|217.33|216.7|214.5|0
1697442600000|2023-10-16 07:50:00|218.82|216.62|218.4|216.2|219.11|216.91|216.28|214.08|0
1697442900000|2023-10-16 07:55:00|218.25|216.05|217.69|215.49|218.82|216.62|217.26|215.06|0
1697443200000|2023-10-16 08:00:00|217.55|215.35|219.39|217.19|219.95|217.75|217.12|214.92|0
1697443500000|2023-10-16 08:05:00|219.53|217.33|220.24|218.04|220.81|218.61|219.32|217.12|0
1697443800000|2023-10-16 08:10:00|220.52|218.32|220.38|218.18|221.23|219.03|219.95|217.75|0
1697444100000|2023-10-16 08:15:00|220.66|218.46|220.8|218.6|221.66|219.46|220.38|218.18|0
1697444400000|2023-10-16 08:20:00|220.95|218.75|218.95|216.75|220.95|218.75|218.81|216.61|0
1697444700000|2023-10-16 08:25:00|219.09|216.89|217.25|215.05|219.09|216.89|216.83|214.63|0
1697445000000|2023-10-16 08:30:00|217.11|214.91|216.97|214.77|217.39|215.19|216.12|213.92|0
1697445300000|2023-10-16 08:35:00|216.69|214.49|216.05|213.85|216.97|214.77|215.56|213.36|0
1697445600000|2023-10-16 08:40:00|216.12|213.92|215.98|213.78|216.82|214.62|215.84|213.64|0
1697445900000|2023-10-16 08:45:00|216.12|213.92|214.29|212.09|216.26|214.06|213.87|211.67|0
1697446200000|2023-10-16 08:50:00|214.43|212.23|215.13|212.93|215.41|213.21|213.73|211.53|0
1697446500000|2023-10-16 08:55:00|215.27|213.07|215.69|213.49|215.97|213.77|214.85|212.65|0
1697446800000|2023-10-16 09:00:00|215.55|213.35|216.82|214.62|216.82|214.62|215.27|213.07|0
1697447100000|2023-10-16 09:05:00|216.67|214.47|215.83|213.63|216.67|214.47|214.71|212.51|0
1697447400000|2023-10-16 09:10:00|216.11|213.91|215.97|213.77|216.67|214.47|215.41|213.21|0
1697447700000|2023-10-16 09:15:00|215.83|213.63|215.54|213.34|216.25|214.05|214.14|211.94|0
1697448000000|2023-10-16 09:20:00|215.4|213.2|215.82|213.62|216.81|214.61|215.26|213.06|0
1697448300000|2023-10-16 09:25:00|215.96|213.76|216.38|214.18|216.52|214.32|215.4|213.2|0
1697448600000|2023-10-16 09:30:00|216.24|214.04|215.54|213.34|216.52|214.32|215.4|213.2|0
1697448900000|2023-10-16 09:35:00|215.68|213.48|214.13|211.93|215.68|213.48|213.99|211.79|0
1697449200000|2023-10-16 09:40:00|214.27|212.07|214.55|212.35|215.11|212.91|213.85|211.65|0
1697449500000|2023-10-16 09:45:00|214.48|212.28|215.25|213.05|215.53|213.33|213.99|211.79|0
1697449800000|2023-10-16 09:50:00|215.39|213.19|214.83|212.63|215.39|213.19|214.55|212.35|0
1697450100000|2023-10-16 09:55:00|214.69|212.49|215.53|213.33|215.81|213.61|214.69|212.49|0
1697450400000|2023-10-16 10:00:00|215.95|213.75|217.78|215.58|217.92|215.72|215.81|213.61|0
1697450700000|2023-10-16 10:05:00|217.85|215.65|218.06|215.86|218.2|216|217.22|215.02|0
1697451000000|2023-10-16 10:10:00|218.2|216|217.49|215.29|218.35|216.15|217.21|215.01|0
1697451300000|2023-10-16 10:15:00|217.35|215.15|214.91|212.71|217.35|215.15|214.84|212.64|0
1697451600000|2023-10-16 10:20:00|214.77|212.57|215.05|212.85|215.33|213.13|214.06|211.86|0
1697451900000|2023-10-16 10:25:00|215.04|212.84|215.04|212.84|215.61|213.41|214.62|212.42|0
1697452200000|2023-10-16 10:30:00|215.18|212.98|214.48|212.28|215.18|212.98|213.92|211.72|0
1697452500000|2023-10-16 10:35:00|214.62|212.42|213.99|211.79|215.04|212.84|213.92|211.72|0
1697452800000|2023-10-16 10:40:00|213.91|211.71|213.49|211.29|214.34|212.14|212.93|210.73|0
1697453100000|2023-10-16 10:45:00|214.05|211.85|213.14|210.94|214.19|211.99|212.93|210.73|0
1697453400000|2023-10-16 10:50:00|213.07|210.87|213.07|210.87|213.49|211.29|212.51|210.31|0
1697453700000|2023-10-16 10:55:00|213.21|211.01|212.23|210.03|213.21|211.01|212.23|210.03|0
1697454000000|2023-10-16 11:00:00|212.37|210.17|213.34|211.14|213.34|211.14|212.09|209.89|0
1697454300000|2023-10-16 11:05:00|213.28|211.08|214.04|211.84|214.33|212.13|213.06|210.86|0
1697454600000|2023-10-16 11:10:00|214.18|211.98|213.34|211.14|214.47|212.27|213.34|211.14|0
1697454900000|2023-10-16 11:15:00|213.2|211|212.64|210.44|213.2|211|212.64|210.44|0
1697455200000|2023-10-16 11:20:00|212.36|210.16|212.43|210.23|213.06|210.86|212.08|209.88|0
1697455500000|2023-10-16 11:25:00|212.36|210.16|212.22|210.02|212.64|210.44|211.8|209.6|0
1697455800000|2023-10-16 11:30:00|212.15|209.95|212.77|210.57|212.91|210.71|211.66|209.46|0
1697456100000|2023-10-16 11:35:00|212.91|210.71|210.26|208.06|212.91|210.71|210.26|208.06|0
1697456400000|2023-10-16 11:40:00|210.2|208|209.15|206.95|211.24|209.04|208.74|206.54|0
1697456700000|2023-10-16 11:45:00|209.02|206.82|208.86|206.66|210.97|208.77|207.32|205.12|0
1697457000000|2023-10-16 11:50:00|209|206.8|209.13|206.93|209.27|207.07|208.03|205.83|0
1697457300000|2023-10-16 11:55:00|209.27|207.07|209.83|207.63|209.97|207.77|208.86|206.66|0
1697457600000|2023-10-16 12:00:00|209.69|207.49|209.41|207.21|210.38|208.18|209.27|207.07|0
1697457900000|2023-10-16 12:05:00|209.55|207.35|211.64|209.44|212.2|210|209.55|207.35|0
1697458200000|2023-10-16 12:10:00|211.92|209.72|212.06|209.86|212.34|210.14|211.36|209.16|0
1697458500000|2023-10-16 12:15:00|211.92|209.72|211.78|209.58|212.06|209.86|211.22|209.02|0
1697458800000|2023-10-16 12:20:00|210.8|208.6|211.29|209.09|211.5|209.3|209.4|207.2|0
1697459100000|2023-10-16 12:25:00|211.07|208.87|212.75|210.55|213.03|210.83|210.93|208.73|0
1697459400000|2023-10-16 12:30:00|211.85|209.65|211.63|209.43|212.61|210.41|210.8|208.6|0
1697459700000|2023-10-16 12:35:00|211.77|209.57|208.17|205.97|212.47|210.27|208.17|205.97|0
1697460000000|2023-10-16 12:40:00|208.3|206.1|208.85|206.65|208.86|206.66|207.89|205.69|0
1697460300000|2023-10-16 12:45:00|208.72|206.52|207.2|205|208.85|206.65|207.06|204.86|0
1697460600000|2023-10-16 12:50:00|207.06|204.86|206.37|204.17|207.06|204.86|205.42|203.22|0
1697460900000|2023-10-16 12:55:00|206.24|204.04|206.1|203.9|206.51|204.31|205.55|203.35|0
1697461200000|2023-10-16 13:00:00|205.96|203.76|206.92|204.72|207.06|204.86|205.55|203.35|0
1697461500000|2023-10-16 13:05:00|207.19|204.99|207.05|204.85|207.6|205.4|206.37|204.17|0
1697461800000|2023-10-16 13:10:00|206.92|204.72|206.23|204.03|206.92|204.72|205.95|203.75|0
1697462100000|2023-10-16 13:15:00|206.37|204.17|204.45|202.25|206.37|204.17|204.45|202.25|0
1697462400000|2023-10-16 13:20:00|204.59|202.39|205.4|203.2|205.54|203.34|204.59|202.39|0
1697462700000|2023-10-16 13:25:00|205.54|203.34|206.09|203.89|206.77|204.57|205.54|203.34|0
1697463000000|2023-10-16 13:30:00|206.36|204.16|202.27|200.07|207.46|205.26|202|199.8|0
1697463300000|2023-10-16 13:35:00|202.14|199.94|201.66|199.46|203.7|201.5|200.17|197.97|0
1697463600000|2023-10-16 13:40:00|201.93|199.73|204.8|202.6|205.21|203.01|201.52|199.32|0
1697463900000|2023-10-16 13:45:00|204.66|202.46|203.97|201.77|205.07|202.87|202.2|200|0
1697464200000|2023-10-16 13:50:00|204.11|201.91|201.65|199.45|204.11|201.91|200.7|198.5|0
1697464500000|2023-10-16 13:55:00|201.52|199.32|201.79|199.59|203.7|201.5|201.52|199.32|0
1697464800000|2023-10-16 14:00:00|201.65|199.45|202.19|199.99|202.88|200.68|200.83|198.63|0
1697465100000|2023-10-16 14:05:00|202.06|199.86|201.92|199.72|204.52|202.32|201.78|199.58|0
1697465400000|2023-10-16 14:10:00|201.65|199.45|197.99|195.79|202.05|199.85|197.59|195.39|0
1697465700000|2023-10-16 14:15:00|197.73|195.53|196.78|194.58|198.4|196.2|195.58|193.38|0
1697466000000|2023-10-16 14:20:00|196.65|194.45|195.31|193.11|197.19|194.99|195.31|193.11|0
1697466300000|2023-10-16 14:25:00|195.25|193.05|193.06|190.86|196.11|193.91|192.79|190.59|0
1697466600000|2023-10-16 14:30:00|192.92|190.72|191.16|188.96|193|190.8|188.94|186.74|0
1697466900000|2023-10-16 14:35:00|190.9|188.7|191.62|189.42|191.76|189.56|190.31|188.11|0
1697467200000|2023-10-16 14:40:00|191.36|189.16|190.97|188.77|192.54|190.34|190.44|188.24|0
1697467500000|2023-10-16 14:45:00|190.7|188.5|189.92|187.72|191.23|189.03|189.66|187.46|0
1697467800000|2023-10-16 14:50:00|189.79|187.59|190.7|188.5|190.83|188.63|189|186.8|0
1697468100000|2023-10-16 14:55:00|190.83|188.63|188.48|186.28|190.83|188.63|188.48|186.28|0
1697468400000|2023-10-16 15:00:00|188.22|186.02|188.61|186.41|189|186.8|186.93|184.73|0
1697468700000|2023-10-16 15:05:00|188.48|186.28|188.61|186.41|188.87|186.67|187.44|185.24|0
1697469000000|2023-10-16 15:10:00|188.35|186.15|189.78|187.58|190.04|187.84|188.09|185.89|0
1697469300000|2023-10-16 15:15:00|189.65|187.45|190.69|188.49|190.82|188.62|188.87|186.67|0
1697469600000|2023-10-16 15:20:00|191.08|188.88|190.56|188.36|191.35|189.15|189.91|187.71|0
1697469900000|2023-10-16 15:25:00|190.69|188.49|189.9|187.7|190.95|188.75|189.51|187.31|0
1697470200000|2023-10-16 15:30:00|189.77|187.57|190.69|188.49|191.21|189.01|189.12|186.92|0
1697470500000|2023-10-16 15:35:00|190.42|188.22|192.92|190.72|193.05|190.85|190.42|188.22|0
1697470800000|2023-10-16 15:40:00|193.18|190.98|193.71|191.51|194.51|192.31|192.39|190.19|0
1697471100000|2023-10-16 15:45:00|193.84|191.64|193.31|191.11|195.43|193.23|192.91|190.71|0
1697471400000|2023-10-16 15:50:00|193.05|190.85|193.18|190.98|193.18|190.98|192.39|190.19|0
1697471700000|2023-10-16 15:55:00|193.04|190.84|193.04|190.84|193.57|191.37|192.65|190.45|0
1697472000000|2023-10-16 16:00:00|192.91|190.71|193.7|191.5|194.23|192.03|192.38|190.18|0
1697472300000|2023-10-16 16:05:00|193.83|191.63|191.72|189.52|193.83|191.63|191.59|189.39|0
1697472600000|2023-10-16 16:10:00|191.59|189.39|194.1|191.9|194.36|192.16|191.59|189.39|0
1697472900000|2023-10-16 16:15:00|194.23|192.03|193.04|190.84|194.36|192.16|192.38|190.18|0
1697473200000|2023-10-16 16:20:00|193.17|190.97|192.9|190.7|194.49|192.29|192.77|190.57|0
1697473500000|2023-10-16 16:25:00|193.03|190.83|192.37|190.17|193.43|191.23|192.11|189.91|0
1697473800000|2023-10-16 16:30:00|192.24|190.04|193.16|190.96|193.56|191.36|191.58|189.38|0
1697474100000|2023-10-16 16:35:00|193.29|191.09|193.16|190.96|194.09|191.89|192.37|190.17|0
1697474400000|2023-10-16 16:40:00|193.29|191.09|193.03|190.83|193.82|191.62|192.7|190.5|0
1697474700000|2023-10-16 16:45:00|192.89|190.69|193.42|191.22|193.55|191.35|191.97|189.77|0
1697475000000|2023-10-16 16:50:00|193.29|191.09|193.15|190.95|193.82|191.62|192.1|189.9|0
1697475300000|2023-10-16 16:55:00|193.29|191.09|192.89|190.69|195.41|193.21|192.89|190.69|0
1697475600000|2023-10-16 17:00:00|192.76|190.56|190.13|187.93|193.02|190.82|190.13|187.93|0
1697475900000|2023-10-16 17:05:00|189.87|187.67|189.6|187.4|190.13|187.93|189.21|187.01|0
1697476200000|2023-10-16 17:10:00|189.73|187.53|189.34|187.14|189.73|187.53|188.3|186.1|0
1697476500000|2023-10-16 17:15:00|189.21|187.01|192.48|190.28|192.48|190.28|188.82|186.62|0
1697476800000|2023-10-16 17:20:00|192.88|190.68|198.07|195.87|198.61|196.41|192.75|190.55|0
1697477100000|2023-10-16 17:25:00|198.61|196.41|195.47|193.27|201.58|199.38|194.94|192.74|0
1697477400000|2023-10-16 17:30:00|195.07|192.87|195.62|193.42|196.63|194.43|194.29|192.09|0
1697477700000|2023-10-16 17:35:00|195.35|193.15|193.37|191.17|195.75|193.55|193.1|190.9|0
1697478000000|2023-10-16 17:40:00|193.24|191.04|190.74|188.54|193.24|191.04|190.48|188.28|0
1697478300000|2023-10-16 17:45:00|190.87|188.67|191.52|189.32|192.31|190.11|190.74|188.54|0
1697478600000|2023-10-16 17:50:00|191.65|189.45|191.39|189.19|192.31|190.11|191.13|188.93|0
1697478900000|2023-10-16 17:55:00|191.26|189.06|190.87|188.67|191.39|189.19|190.34|188.14|0
1697479200000|2023-10-16 18:00:00|190.73|188.53|190.71|188.51|192.96|190.76|190.45|188.25|0
1697479500000|2023-10-16 18:05:00|190.58|188.38|189.53|187.33|191.5|189.3|189.4|187.2|0
1697479800000|2023-10-16 18:10:00|189.6|187.4|190.19|187.99|190.32|188.12|188.49|186.29|0
1697480100000|2023-10-16 18:15:00|190.32|188.12|190.05|187.85|191.37|189.17|189.79|187.59|0
1697480400000|2023-10-16 18:20:00|189.92|187.72|191.36|189.16|192.68|190.48|189.92|187.72|0
1697480700000|2023-10-16 18:25:00|191.5|189.3|192.55|190.35|192.55|190.35|190.18|187.98|0
1697481000000|2023-10-16 18:30:00|192.28|190.08|191.23|189.03|193.21|191.01|191.23|189.03|0
1697481300000|2023-10-16 18:35:00|191.49|189.29|192.54|190.34|194|191.8|190.83|188.63|0
1697481600000|2023-10-16 18:40:00|192.68|190.48|191.62|189.42|193.07|190.87|191.49|189.29|0
1697481900000|2023-10-16 18:45:00|191.75|189.55|192.54|190.34|192.67|190.47|191.22|189.02|0
1697482200000|2023-10-16 18:50:00|192.28|190.08|190.83|188.63|192.67|190.47|190.7|188.5|0
1697482500000|2023-10-16 18:55:00|191.09|188.89|189.25|187.05|191.09|188.89|189.25|187.05|0
1697482800000|2023-10-16 19:00:00|189.38|187.18|189.73|187.53|191.09|188.89|189.25|187.05|0
1697483100000|2023-10-16 19:05:00|189.6|187.4|188.81|186.61|189.6|187.4|188.42|186.22|0
1697483400000|2023-10-16 19:10:00|188.94|186.74|189.46|187.26|189.59|187.39|187.76|185.56|0
1697483700000|2023-10-16 19:15:00|189.33|187.13|189.33|187.13|189.46|187.26|188.02|185.82|0
1697484000000|2023-10-16 19:20:00|189.2|187|188.28|186.08|189.2|187|187.76|185.56|0
1697484300000|2023-10-16 19:25:00|188.41|186.21|187.11|184.91|188.41|186.21|187.11|184.91|0
1697484600000|2023-10-16 19:30:00|186.98|184.78|189.72|187.52|189.72|187.52|186.59|184.39|0
1697484900000|2023-10-16 19:35:00|189.58|187.38|189.98|187.78|189.98|187.78|189.19|186.99|0
1697485200000|2023-10-16 19:40:00|189.71|187.51|189.32|187.12|190.37|188.17|188.27|186.07|0
1697485500000|2023-10-16 19:45:00|189.58|187.38|190.1|187.9|190.37|188.17|189.32|187.12|0
1697485800000|2023-10-16 19:50:00|190.5|188.3|188.53|186.33|190.89|188.69|188.4|186.2|0
1697486100000|2023-10-16 19:55:00|188.27|186.07|192.47|190.27|193.01|190.81|188.14|185.94|0
1697486400000|2023-10-16 20:00:00|191.55|189.35|191.42|189.22|193|190.8|191.42|189.22|0
1697486700000|2023-10-16 20:05:00|191.35|189.15|190.62|188.42|191.42|189.22|190.62|188.42|0
1697487000000|2023-10-16 20:10:00|190.75|188.55|190.09|187.89|190.75|188.55|189.83|187.63|0
1697487300000|2023-10-16 20:15:00|190.06|187.66|190.19|187.79|190.33|187.93|189.93|187.53|0
1697487600000|2023-10-16 20:20:00|190.06|187.66|189.53|187.13|190.19|187.79|189.53|187.13|0
1697487900000|2023-10-16 20:25:00|189.67|187.27|189.4|187|189.8|187.4|189.4|187|0
1697488200000|2023-10-16 20:30:00|189.53|187.13|190.19|187.79|190.19|187.79|189.4|187|0
1697488500000|2023-10-16 20:35:00|190.32|187.92|190.19|187.79|190.45|188.05|190.19|187.79|0
1697488800000|2023-10-16 20:40:00|190.18|187.78|190.31|187.91|190.31|187.91|190.18|187.78|0
1697489100000|2023-10-16 20:45:00|190.45|188.05|190.31|187.91|190.45|188.05|190.18|187.78|0
1697489400000|2023-10-16 20:50:00|190.38|187.98|189.39|186.99|190.44|188.04|189.39|186.99|0
1697489700000|2023-10-16 20:55:00|189.52|187.12|189.72|187.32|189.78|187.38|189.26|186.86|0
1697490000000|2023-10-16 21:00:00|189.83|187.43|189.66|187.26|189.87|187.47|189.54|187.14|0
1697490300000|2023-10-16 21:05:00|189.87|187.47|189.32|186.92|189.87|187.47|189.29|186.89|0
1697490600000|2023-10-16 21:10:00|189.29|186.89|189.34|186.94|189.5|187.1|189.29|186.89|0
1697490900000|2023-10-16 21:15:00|189.52|187.12|189.34|186.94|189.52|187.12|189.34|186.94|0
1697491200000|2023-10-16 21:20:00|189.42|187.02|189.38|186.98|189.53|187.13|189.34|186.94|0
1697491500000|2023-10-16 21:25:00|189.55|187.15|189.55|187.15|189.55|187.15|189.42|187.02|0
1697491800000|2023-10-16 21:30:00|189.59|187.19|189.41|187.01|189.59|187.19|189.41|187.01|0
1697492100000|2023-10-16 21:35:00|189.39|186.99|189.45|187.05|189.45|187.05|189.39|186.99|0
1697492400000|2023-10-16 21:40:00|189.39|186.99|189.5|187.1|189.51|187.11|189.39|186.99|0
1697492700000|2023-10-16 21:45:00|189.41|187.01|189.45|187.05|189.52|187.12|189.41|187.01|0
1697493000000|2023-10-16 21:50:00|189.52|187.12|189.48|187.08|189.58|187.18|189.46|187.06|0
1697493300000|2023-10-16 21:55:00|189.52|187.12|189.42|187.02|189.59|187.19|189.42|187.02|0
1697493600000|2023-10-16 22:00:00|189.7|187.3|190.02|187.62|190.29|187.89|189.44|187.04|0
1697493900000|2023-10-16 22:05:00|190.15|187.75|190.55|188.15|190.62|188.22|190.15|187.75|0
1697494200000|2023-10-16 22:10:00|190.48|188.08|190.41|188.01|190.55|188.15|190.28|187.88|0
1697494500000|2023-10-16 22:15:00|190.28|187.88|190.67|188.27|191.07|188.67|190.28|187.88|0
1697494800000|2023-10-16 22:20:00|190.81|188.41|190.67|188.27|190.81|188.41|190.54|188.14|0
1697495100000|2023-10-16 22:25:00|190.8|188.4|190.93|188.53|191.07|188.67|190.74|188.34|0
1697495400000|2023-10-16 22:30:00|190.8|188.4|190.93|188.53|191|188.6|190.8|188.4|0
1697495700000|2023-10-16 22:35:00|190.87|188.47|190.93|188.53|191.06|188.66|190.67|188.27|0
1697496000000|2023-10-16 22:40:00|190.8|188.4|191.06|188.66|191.06|188.66|190.8|188.4|0
1697496300000|2023-10-16 22:45:00|191.19|188.79|191.85|189.45|191.85|189.45|191.19|188.79|0
1697496600000|2023-10-16 22:50:00|191.92|189.52|192.11|189.71|192.11|189.71|191.85|189.45|0
1697496900000|2023-10-16 22:55:00|191.98|189.58|192.11|189.71|192.24|189.84|191.98|189.58|0
1697497200000|2023-10-16 23:00:00|191.98|189.58|192.24|189.84|192.24|189.84|191.98|189.58|0
1697497500000|2023-10-16 23:05:00|192.11|189.71|193.17|190.77|193.3|190.9|192.11|189.71|0
1697497800000|2023-10-16 23:10:00|193.03|190.63|193.16|190.76|193.17|190.77|192.9|190.5|0
1697498100000|2023-10-16 23:15:00|193.23|190.83|193.96|191.56|194.09|191.69|193.16|190.76|0
1697498400000|2023-10-16 23:20:00|193.83|191.43|193.29|190.89|193.83|191.43|193.16|190.76|0
1697498700000|2023-10-16 23:25:00|193.23|190.83|193.03|190.63|193.29|190.89|192.76|190.36|0
1697499000000|2023-10-16 23:30:00|192.96|190.56|192.49|190.09|193.03|190.63|192.43|190.03|0
1697499300000|2023-10-16 23:35:00|192.43|190.03|192.36|189.96|192.49|190.09|192.23|189.83|0
1697499600000|2023-10-16 23:40:00|192.23|189.83|192.36|189.96|192.49|190.09|192.23|189.83|0
1697499900000|2023-10-16 23:45:00|192.49|190.09|192.36|189.96|192.49|190.09|192.22|189.82|0
1697500200000|2023-10-16 23:50:00|192.42|190.02|191.43|189.03|192.49|190.09|191.3|188.9|0
1697500500000|2023-10-16 23:55:00|191.56|189.16|191.69|189.29|191.69|189.29|191.3|188.9|0
1697500800000|2023-10-17 00:00:00|191.56|189.16|191.95|189.55|192.48|190.08|191.29|188.89|0
1697501100000|2023-10-17 00:05:00|191.89|189.49|191.55|189.15|191.95|189.55|191.55|189.15|0
1697501400000|2023-10-17 00:10:00|191.69|189.29|191.82|189.42|192.08|189.68|191.55|189.15|0
1697501700000|2023-10-17 00:15:00|191.68|189.28|192.95|190.55|193.22|190.82|191.42|189.02|0
1697502000000|2023-10-17 00:20:00|193.08|190.68|192.69|190.29|193.35|190.95|192.69|190.29|0
1697502300000|2023-10-17 00:25:00|192.56|190.16|192.23|189.83|192.69|190.29|192.03|189.63|0
1697502600000|2023-10-17 00:30:00|192.06|189.86|193.11|190.91|193.11|190.91|192.06|189.86|0
1697502900000|2023-10-17 00:35:00|193.05|190.85|193.24|191.04|193.51|191.31|192.71|190.51|0
1697503200000|2023-10-17 00:40:00|193.11|190.91|192.98|190.78|193.37|191.17|192.84|190.64|0
1697503500000|2023-10-17 00:45:00|193.11|190.91|193.37|191.17|193.64|191.44|193.11|190.91|0
1697503800000|2023-10-17 00:50:00|193.24|191.04|193.77|191.57|194.16|191.96|193.24|191.04|0
1697504100000|2023-10-17 00:55:00|193.9|191.7|193.37|191.17|193.9|191.7|193.37|191.17|0
1697504400000|2023-10-17 01:00:00|193.5|191.3|193.76|191.56|194.03|191.83|193.37|191.17|0
1697504700000|2023-10-17 01:05:00|193.63|191.43|194.36|192.16|194.42|192.22|193.5|191.3|0
1697505000000|2023-10-17 01:10:00|194.42|192.22|194.29|192.09|194.42|192.22|194.16|191.96|0
1697505300000|2023-10-17 01:15:00|194.16|191.96|194.29|192.09|194.42|192.22|194.15|191.95|0
1697505600000|2023-10-17 01:20:00|194.15|191.95|194.42|192.22|194.42|192.22|194.15|191.95|0
1697505900000|2023-10-17 01:25:00|194.28|192.08|195.08|192.88|195.21|193.01|194.28|192.08|0
1697506200000|2023-10-17 01:30:00|195.21|193.01|195.21|193.01|195.34|193.14|194.81|192.61|0
1697506500000|2023-10-17 01:35:00|195.08|192.88|195.21|193.01|195.34|193.14|194.68|192.48|0
1697506800000|2023-10-17 01:40:00|195.08|192.88|194.68|192.48|195.15|192.95|194.68|192.48|0
1697507100000|2023-10-17 01:45:00|194.54|192.34|194.67|192.47|194.94|192.74|194.41|192.21|0
1697507400000|2023-10-17 01:50:00|194.54|192.34|194.61|192.41|194.81|192.61|194.41|192.21|0
1697507700000|2023-10-17 01:55:00|194.67|192.47|194.94|192.74|194.94|192.74|194.67|192.47|0
1697508000000|2023-10-17 02:00:00|194.8|192.6|195.07|192.87|195.2|193|194.67|192.47|0
1697508300000|2023-10-17 02:05:00|195.2|193|195.46|193.26|195.73|193.53|195.07|192.87|0
1697508600000|2023-10-17 02:10:00|195.53|193.33|194.53|192.33|195.53|193.33|194.4|192.2|0
1697508900000|2023-10-17 02:15:00|194.66|192.46|194.79|192.59|194.8|192.6|194.4|192.2|0
1697509200000|2023-10-17 02:20:00|194.93|192.73|195.06|192.86|195.19|192.99|194.79|192.59|0
1697509500000|2023-10-17 02:25:00|194.93|192.73|195.19|192.99|195.46|193.26|194.93|192.73|0
1697509800000|2023-10-17 02:30:00|195.26|193.06|195.19|192.99|195.46|193.26|194.79|192.59|0
1697510100000|2023-10-17 02:35:00|195.05|192.85|195.19|192.99|195.32|193.12|195.05|192.85|0
1697510400000|2023-10-17 02:40:00|195.05|192.85|195.05|192.85|195.19|192.99|194.92|192.72|0
1697510700000|2023-10-17 02:45:00|195.18|192.98|195.32|193.12|195.45|193.25|195.05|192.85|0
1697511000000|2023-10-17 02:50:00|195.45|193.25|195.31|193.11|195.45|193.25|195.18|192.98|0
1697511300000|2023-10-17 02:55:00|195.18|192.98|195.45|193.25|195.71|193.51|195.18|192.98|0
1697511600000|2023-10-17 03:00:00|195.51|193.31|195.71|193.51|195.84|193.64|195.31|193.11|0
1697511900000|2023-10-17 03:05:00|195.78|193.58|195.44|193.24|195.98|193.78|195.31|193.11|0
1697512200000|2023-10-17 03:10:00|195.57|193.37|195.31|193.11|195.71|193.51|195.31|193.11|0
1697512500000|2023-10-17 03:15:00|195.44|193.24|194.64|192.44|195.57|193.37|194.64|192.44|0
1697512800000|2023-10-17 03:20:00|194.58|192.38|195.5|193.3|195.5|193.3|194.58|192.38|0
1697513100000|2023-10-17 03:25:00|195.44|193.24|195.57|193.37|195.84|193.64|195.3|193.1|0
1697513400000|2023-10-17 03:30:00|195.7|193.5|195.17|192.97|195.83|193.63|195.17|192.97|0
1697513700000|2023-10-17 03:35:00|195.1|192.9|195.3|193.1|195.43|193.23|194.23|192.03|0
1697514000000|2023-10-17 03:40:00|195.23|193.03|196.1|193.9|196.23|194.03|195.16|192.96|0
1697514300000|2023-10-17 03:45:00|196.23|194.03|196.97|194.77|197.43|195.23|196.23|194.03|0
1697514600000|2023-10-17 03:50:00|197.03|194.83|196.76|194.56|197.03|194.83|196.63|194.43|0
1697514900000|2023-10-17 03:55:00|196.63|194.43|196.09|193.89|196.76|194.56|195.96|193.76|0
1697515200000|2023-10-17 04:00:00|196.22|194.02|196.29|194.09|196.49|194.29|196.22|194.02|0
1697515500000|2023-10-17 04:05:00|196.22|194.02|196.42|194.22|196.49|194.29|196.09|193.89|0
1697515800000|2023-10-17 04:10:00|196.35|194.15|196.48|194.28|196.56|194.36|196.35|194.15|0
1697516100000|2023-10-17 04:15:00|196.62|194.42|196.35|194.15|196.62|194.42|196.08|193.88|0
1697516400000|2023-10-17 04:20:00|196.28|194.08|196.08|193.88|196.35|194.15|195.95|193.75|0
1697516700000|2023-10-17 04:25:00|196.21|194.01|196.35|194.15|196.48|194.28|196.21|194.01|0
1697517000000|2023-10-17 04:30:00|196.21|194.01|196.21|194.01|196.61|194.41|196.21|194.01|0
1697517300000|2023-10-17 04:35:00|196.34|194.14|196.21|194.01|196.48|194.28|195.94|193.74|0
1697517600000|2023-10-17 04:40:00|196.34|194.14|196.34|194.14|196.47|194.27|196.21|194.01|0
1697517900000|2023-10-17 04:45:00|196.47|194.27|196.47|194.27|196.61|194.41|196.2|194|0
1697518200000|2023-10-17 04:50:00|196.34|194.14|196.6|194.4|196.6|194.4|196.34|194.14|0
1697518500000|2023-10-17 04:55:00|196.67|194.47|197|194.8|197|194.8|196.67|194.47|0
1697518800000|2023-10-17 05:00:00|196.94|194.74|197|194.8|197.4|195.2|196.87|194.67|0
1697519100000|2023-10-17 05:05:00|196.87|194.67|196.67|194.47|197|194.8|196.46|194.26|0
1697519400000|2023-10-17 05:10:00|196.73|194.53|196.33|194.13|196.73|194.53|196.33|194.13|0
1697519700000|2023-10-17 05:15:00|196.19|193.99|195.93|193.73|196.19|193.99|195.66|193.46|0
1697520000000|2023-10-17 05:20:00|195.99|193.79|196.06|193.86|196.19|193.99|195.92|193.72|0
1697520300000|2023-10-17 05:25:00|196.13|193.93|196.32|194.12|196.46|194.26|196.06|193.86|0
1697520600000|2023-10-17 05:30:00|196.46|194.26|196.45|194.25|196.46|194.26|196.19|193.99|0
1697520900000|2023-10-17 05:35:00|196.59|194.39|196.19|193.99|196.59|194.39|195.92|193.72|0
1697521200000|2023-10-17 05:40:00|196.25|194.05|196.18|193.98|196.32|194.12|195.78|193.58|0
1697521500000|2023-10-17 05:45:00|196.32|194.12|196.05|193.85|196.32|194.12|195.92|193.72|0
1697521800000|2023-10-17 05:50:00|196.12|193.92|194.98|192.78|196.12|193.92|194.85|192.65|0
1697522100000|2023-10-17 05:55:00|195.11|192.91|194.84|192.64|195.24|193.04|194.71|192.51|0
1697522400000|2023-10-17 06:00:00|194.58|192.38|195.24|193.04|195.45|193.25|194.38|192.18|0
1697522700000|2023-10-17 06:05:00|195.37|193.17|195.24|193.04|195.37|193.17|195.11|192.91|0
1697523000000|2023-10-17 06:10:00|195.18|192.98|195.64|193.44|195.64|193.44|195.11|192.91|0
1697523300000|2023-10-17 06:15:00|195.5|193.3|197.11|194.91|197.11|194.91|195.5|193.3|0
1697523600000|2023-10-17 06:20:00|196.97|194.77|197.24|195.04|197.78|195.58|196.84|194.64|0
1697523900000|2023-10-17 06:25:00|197.37|195.17|196.7|194.5|197.64|195.44|196.7|194.5|0
1697524200000|2023-10-17 06:30:00|196.83|194.63|196.83|194.63|197.24|195.04|196.43|194.23|0
1697524500000|2023-10-17 06:35:00|196.7|194.5|196.43|194.23|196.7|194.5|196.3|194.1|0
1697524800000|2023-10-17 06:40:00|196.56|194.36|196.03|193.83|196.56|194.36|195.89|193.69|0
1697525100000|2023-10-17 06:45:00|195.89|193.69|196.43|194.23|196.69|194.49|195.89|193.69|0
1697525400000|2023-10-17 06:50:00|196.56|194.36|196.96|194.76|197.09|194.89|196.29|194.09|0
1697525700000|2023-10-17 06:55:00|196.83|194.63|196.96|194.76|196.96|194.76|196.69|194.49|0
1697526000000|2023-10-17 07:00:00|196.82|194.62|195.75|193.55|197.36|195.16|195.75|193.55|0
1697526300000|2023-10-17 07:05:00|195.89|193.69|193.23|191.03|195.89|193.69|193.09|190.89|0
1697526600000|2023-10-17 07:10:00|193.09|190.89|192.62|190.42|193.36|191.16|191.69|189.49|0
1697526900000|2023-10-17 07:15:00|192.55|190.35|193.55|191.35|194.08|191.88|192.55|190.35|0
1697527200000|2023-10-17 07:20:00|193.68|191.48|193.54|191.34|193.94|191.74|192.88|190.68|0
1697527500000|2023-10-17 07:25:00|193.68|191.48|193.68|191.48|194.21|192.01|193.28|191.08|0
1697527800000|2023-10-17 07:30:00|193.81|191.61|192.88|190.68|194.21|192.01|192.88|190.68|0
1697528100000|2023-10-17 07:35:00|193.01|190.81|192.48|190.28|193.54|191.34|192.34|190.14|0
1697528400000|2023-10-17 07:40:00|192.54|190.34|191.68|189.48|192.54|190.34|191.68|189.48|0
1697528700000|2023-10-17 07:45:00|191.55|189.35|191.48|189.28|192.47|190.27|191.41|189.21|0
1697529000000|2023-10-17 07:50:00|191.55|189.35|192.07|189.87|192.34|190.14|191.54|189.34|0
1697529300000|2023-10-17 07:55:00|192.01|189.81|192.2|190|192.67|190.47|191.94|189.74|0
1697529600000|2023-10-17 08:00:00|192.34|190.14|192.33|190.13|192.87|190.67|191.81|189.61|0
1697529900000|2023-10-17 08:05:00|192.4|190.2|193.53|191.33|194.06|191.86|191.94|189.74|0
1697530200000|2023-10-17 08:10:00|193.39|191.19|192.33|190.13|193.53|191.33|192.07|189.87|0
1697530500000|2023-10-17 08:15:00|192.2|190|193.92|191.72|194.86|192.66|192.2|190|0
1697530800000|2023-10-17 08:20:00|194.06|191.86|192.59|190.39|194.06|191.86|192.46|190.26|0
1697531100000|2023-10-17 08:25:00|192.72|190.52|192.72|190.52|193.12|190.92|192.19|189.99|0
1697531400000|2023-10-17 08:30:00|192.59|190.39|194.58|192.38|194.72|192.52|192.46|190.26|0
1697531700000|2023-10-17 08:35:00|194.45|192.25|197.27|195.07|197.4|195.2|194.45|192.25|0
1697532000000|2023-10-17 08:40:00|197.34|195.14|199.13|196.93|200.34|198.14|196.41|194.21|0
1697532300000|2023-10-17 08:45:00|198.86|196.66|199.4|197.2|199.67|197.47|198.59|196.39|0
1697532600000|2023-10-17 08:50:00|199.53|197.33|200.14|197.94|200.48|198.28|199.4|197.2|0
1697532900000|2023-10-17 08:55:00|200.34|198.14|200.34|198.14|200.41|198.21|199.6|197.4|0
1697533200000|2023-10-17 09:00:00|200.47|198.27|198.85|196.65|200.61|198.41|198.72|196.52|0
1697533500000|2023-10-17 09:05:00|198.72|196.52|197.51|195.31|198.99|196.79|196.98|194.78|0
1697533800000|2023-10-17 09:10:00|197.64|195.44|197.78|195.58|198.05|195.85|197.24|195.04|0
1697534100000|2023-10-17 09:15:00|197.64|195.44|196.04|193.84|197.64|195.44|195.77|193.57|0
1697534400000|2023-10-17 09:20:00|195.9|193.7|196.3|194.1|196.57|194.37|195.5|193.3|0
1697534700000|2023-10-17 09:25:00|196.57|194.37|197.37|195.17|197.57|195.37|196.44|194.24|0
1697535000000|2023-10-17 09:30:00|197.5|195.3|196.19|193.99|197.64|195.44|195.91|193.71|0
1697535300000|2023-10-17 09:35:00|196.46|194.26|196.72|194.52|196.72|194.52|195.78|193.58|0
1697535600000|2023-10-17 09:40:00|196.66|194.46|197.12|194.92|197.12|194.92|196.32|194.12|0
1697535900000|2023-10-17 09:45:00|197.26|195.06|196.85|194.65|197.26|195.06|196.05|193.85|0
1697536200000|2023-10-17 09:50:00|196.72|194.52|196.85|194.65|196.99|194.79|196.58|194.38|0
1697536500000|2023-10-17 09:55:00|196.98|194.78|196.71|194.51|196.98|194.78|196.58|194.38|0
1697536800000|2023-10-17 10:00:00|196.85|194.65|197.65|195.45|197.79|195.59|196.58|194.38|0
1697537100000|2023-10-17 10:05:00|197.79|195.59|198.33|196.13|198.6|196.4|197.25|195.05|0
1697537400000|2023-10-17 10:10:00|198.46|196.26|196.57|194.37|198.6|196.4|195.9|193.7|0
1697537700000|2023-10-17 10:15:00|196.71|194.51|199.67|197.47|200.08|197.88|196.57|194.37|0
1697538000000|2023-10-17 10:20:00|199.54|197.34|197.38|195.18|199.81|197.61|197.38|195.18|0
1697538300000|2023-10-17 10:25:00|197.65|195.45|198.05|195.85|198.45|196.25|196.7|194.5|0
1697538600000|2023-10-17 10:30:00|198.18|195.98|198.72|196.52|199.94|197.74|198.18|195.98|0
1697538900000|2023-10-17 10:35:00|198.79|196.59|198.72|196.52|198.99|196.79|198.31|196.11|0
1697539200000|2023-10-17 10:40:00|198.85|196.65|199.12|196.92|200.07|197.87|198.85|196.65|0
1697539500000|2023-10-17 10:45:00|199.26|197.06|199.12|196.92|199.94|197.74|198.72|196.52|0
1697539800000|2023-10-17 10:50:00|199.19|196.99|198.58|196.38|199.19|196.99|198.25|196.05|0
1697540100000|2023-10-17 10:55:00|198.44|196.24|198.58|196.38|198.85|196.65|197.9|195.7|0
1697540400000|2023-10-17 11:00:00|198.71|196.51|199.25|197.05|199.52|197.32|197.9|195.7|0
1697540700000|2023-10-17 11:05:00|199.39|197.19|200.61|198.41|200.74|198.54|199.19|196.99|0
1697541000000|2023-10-17 11:10:00|200.74|198.54|200.2|198|201.15|198.95|200.06|197.86|0
1697541300000|2023-10-17 11:15:00|200.33|198.13|200.06|197.86|200.4|198.2|199.65|197.45|0
1697541600000|2023-10-17 11:20:00|200.13|197.93|200.33|198.13|200.6|198.4|199.92|197.72|0
1697541900000|2023-10-17 11:25:00|200.19|197.99|199.38|197.18|201.42|199.22|199.38|197.18|0
1697542200000|2023-10-17 11:30:00|199.65|197.45|198.7|196.5|199.78|197.58|198.7|196.5|0
1697542500000|2023-10-17 11:35:00|198.83|196.63|198.02|195.82|198.83|196.63|197.89|195.69|0
1697542800000|2023-10-17 11:40:00|197.89|195.69|199.1|196.9|199.78|197.58|197.75|195.55|0
1697543100000|2023-10-17 11:45:00|199.37|197.17|198.56|196.36|199.64|197.44|198.42|196.22|0
1697543400000|2023-10-17 11:50:00|198.42|196.22|198.69|196.49|199.5|197.3|198.29|196.09|0
1697543700000|2023-10-17 11:55:00|198.83|196.63|197.88|195.68|198.96|196.76|197.88|195.68|0
1697544000000|2023-10-17 12:00:00|198.15|195.95|198.69|196.49|199.09|196.89|197.34|195.14|0
1697544300000|2023-10-17 12:05:00|198.55|196.35|200.45|198.25|200.99|198.79|198.28|196.08|0
1697544600000|2023-10-17 12:10:00|200.31|198.11|200.31|198.11|201.13|198.93|199.9|197.7|0
1697544900000|2023-10-17 12:15:00|200.24|198.04|199.22|197.02|200.58|198.38|199.22|197.02|0
1697545200000|2023-10-17 12:20:00|199.36|197.16|199.36|197.16|199.76|197.56|198.68|196.48|0
1697545500000|2023-10-17 12:25:00|199.49|197.29|199.7|197.5|200.17|197.97|198.54|196.34|0
1697545800000|2023-10-17 12:30:00|202.76|200.56|202.35|200.15|203.58|201.38|200.57|198.37|0
1697546100000|2023-10-17 12:35:00|202.07|199.87|203.03|200.83|203.17|200.97|201.66|199.46|0
1697546400000|2023-10-17 12:40:00|203.17|200.97|202.21|200.01|203.17|200.97|201.93|199.73|0
1697546700000|2023-10-17 12:45:00|202.34|200.14|204.54|202.34|205.37|203.17|202.34|200.14|0
1697547000000|2023-10-17 12:50:00|204.4|202.2|204.54|202.34|204.81|202.61|203.85|201.65|0
1697547300000|2023-10-17 12:55:00|204.61|202.41|205.78|203.58|205.91|203.71|204.61|202.41|0
1697547600000|2023-10-17 13:00:00|206.19|203.99|208.41|206.21|208.97|206.77|205.36|203.16|0
1697547900000|2023-10-17 13:05:00|208.55|206.35|208.87|206.67|209.99|207.79|205.52|203.32|0
1697548200000|2023-10-17 13:10:00|209.01|206.81|208.46|206.26|209.15|206.95|208.04|205.84|0
1697548500000|2023-10-17 13:15:00|208.32|206.12|208.73|206.53|210.12|207.92|207.9|205.7|0
1697548800000|2023-10-17 13:20:00|208.87|206.67|209.84|207.64|210.26|208.06|208.73|206.53|0
1697549100000|2023-10-17 13:25:00|209.98|207.78|211.8|209.6|211.8|209.6|209.42|207.22|0
1697549400000|2023-10-17 13:30:00|211.94|209.74|208.31|206.11|211.94|209.74|208.17|205.97|0
1697549700000|2023-10-17 13:35:00|208.17|205.97|207.62|205.42|210.95|208.75|207.34|205.14|0
1697550000000|2023-10-17 13:40:00|207.48|205.28|209.28|207.08|210.25|208.05|206.79|204.59|0
1697550300000|2023-10-17 13:45:00|209.7|207.5|210.25|208.05|211.37|209.17|207.47|205.27|0
1697550600000|2023-10-17 13:50:00|210.39|208.19|212.91|210.71|212.91|210.71|209.41|207.21|0
1697550900000|2023-10-17 13:55:00|212.77|210.57|212.07|209.87|213.47|211.27|211.23|209.03|0
1697551200000|2023-10-17 14:00:00|212.35|210.15|212.29|210.09|212.77|210.57|210.25|208.05|0
1697551500000|2023-10-17 14:05:00|212.43|210.23|205.78|203.58|212.85|210.65|205.5|203.3|0
1697551800000|2023-10-17 14:10:00|205.91|203.71|202.63|200.43|206.6|204.4|201.96|199.76|0
1697552100000|2023-10-17 14:15:00|202.77|200.57|200.51|198.31|204.57|202.37|200.37|198.17|0
1697552400000|2023-10-17 14:20:00|200.65|198.45|199.81|197.61|202.14|199.94|197.54|195.34|0
1697552700000|2023-10-17 14:25:00|200.21|198.01|200.51|198.31|201.57|199.37|199.27|197.07|0
1697553000000|2023-10-17 14:30:00|200.37|198.17|199.02|196.82|201.59|199.39|199.02|196.82|0
1697553300000|2023-10-17 14:35:00|199.29|197.09|196.06|193.86|199.29|197.09|194.99|192.79|0
1697553600000|2023-10-17 14:40:00|196.46|194.26|197.53|195.33|198.2|196|195.66|193.46|0
1697553900000|2023-10-17 14:45:00|197.67|195.47|196.78|194.58|198.67|196.47|194.78|192.58|0
1697554200000|2023-10-17 14:50:00|196.52|194.32|198.94|196.74|199.07|196.87|196.52|194.32|0
1697554500000|2023-10-17 14:55:00|198.8|196.6|197.45|195.25|198.8|196.6|195.98|193.78|0
1697554800000|2023-10-17 15:00:00|197.18|194.98|196.38|194.18|198.4|196.2|196.11|193.91|0
1697555100000|2023-10-17 15:05:00|196.24|194.04|197.99|195.79|198.12|195.92|194.77|192.57|0
1697555400000|2023-10-17 15:10:00|197.72|195.52|195.17|192.97|197.72|195.52|195.03|192.83|0
1697555700000|2023-10-17 15:15:00|195.03|192.83|192.37|190.17|195.3|193.1|192.37|190.17|0
1697556000000|2023-10-17 15:20:00|191.58|189.38|193.83|191.63|194.5|192.3|191.45|189.25|0
1697556300000|2023-10-17 15:25:00|193.96|191.76|193.16|190.96|194.5|192.3|192.24|190.04|0
1697556600000|2023-10-17 15:30:00|193.03|190.83|190.39|188.19|193.03|190.83|190.26|188.06|0
1697556900000|2023-10-17 15:35:00|190.52|188.32|189.34|187.14|190.92|188.72|188.16|185.96|0
1697557200000|2023-10-17 15:40:00|189.21|187.01|187.51|185.31|189.73|187.53|187.12|184.92|0
1697557500000|2023-10-17 15:45:00|187.38|185.18|184.4|182.2|189.73|187.53|184.27|182.07|0
1697557800000|2023-10-17 15:50:00|184.15|181.95|185.43|183.23|186.08|183.88|183.76|181.56|0
1697558100000|2023-10-17 15:55:00|185.3|183.1|185.04|182.84|186.34|184.14|185.04|182.84|0
1697558400000|2023-10-17 16:00:00|184.91|182.71|184.2|182|185.17|182.97|182.35|180.15|0
1697558700000|2023-10-17 16:05:00|184.33|182.13|183.11|180.91|184.53|182.33|182.86|180.66|0
1697559000000|2023-10-17 16:10:00|182.99|180.79|182.98|180.78|184.27|182.07|182.34|180.14|0
1697559300000|2023-10-17 16:15:00|182.85|180.65|183.62|181.42|184.14|181.94|182.21|180.01|0
1697559600000|2023-10-17 16:20:00|183.75|181.55|181.7|179.5|184.27|182.07|181.19|178.99|0
1697559900000|2023-10-17 16:25:00|181.95|179.75|180.17|177.97|182.08|179.88|180.17|177.97|0
1697560200000|2023-10-17 16:30:00|180.3|178.1|182.33|180.13|182.33|180.13|179.91|177.71|0
1697560500000|2023-10-17 16:35:00|182.46|180.26|182.97|180.77|183.87|181.67|182.46|180.26|0
1697560800000|2023-10-17 16:40:00|183.1|180.9|183.74|181.54|184|181.8|182.97|180.77|0
1697561100000|2023-10-17 16:45:00|183.87|181.67|184.77|182.57|186.85|184.65|183.87|181.67|0
1697561400000|2023-10-17 16:50:00|184.89|182.69|183.86|181.66|186.19|183.99|183.86|181.66|0
1697561700000|2023-10-17 16:55:00|184.12|181.92|186.96|184.76|187.88|185.68|183.35|181.15|0
1697562000000|2023-10-17 17:00:00|186.83|184.63|187.74|185.54|187.74|185.54|185.92|183.72|0
1697562300000|2023-10-17 17:05:00|187.61|185.41|187.09|184.89|188.66|186.46|187.09|184.89|0
1697562600000|2023-10-17 17:10:00|186.96|184.76|188.65|186.45|188.65|186.45|186.96|184.76|0
1697562900000|2023-10-17 17:15:00|188.78|186.58|188|185.8|188.92|186.72|188|185.8|0
1697563200000|2023-10-17 17:20:00|188.13|185.93|189.83|187.63|189.83|187.63|187.61|185.41|0
1697563500000|2023-10-17 17:25:00|189.7|187.5|189.3|187.1|189.83|187.63|188.65|186.45|0
1697563800000|2023-10-17 17:30:00|189.43|187.23|191.28|189.08|193.4|191.2|189.43|187.23|0
1697564100000|2023-10-17 17:35:00|191.14|188.94|193.21|191.01|193.35|191.15|190.62|188.42|0
1697564400000|2023-10-17 17:40:00|193.08|190.88|192.95|190.75|194.41|192.21|192.15|189.95|0
1697564700000|2023-10-17 17:45:00|192.81|190.61|193.47|191.27|194.67|192.47|192.81|190.61|0
1697565000000|2023-10-17 17:50:00|193.61|191.41|197.88|195.68|198.56|196.36|193.47|191.27|0
1697565300000|2023-10-17 17:55:00|198.02|195.82|198.15|195.95|199.37|197.17|197.21|195.01|0
1697565600000|2023-10-17 18:00:00|198.02|195.82|198.42|196.22|198.82|196.62|197.21|195.01|0
1697565900000|2023-10-17 18:05:00|198.28|196.08|197.47|195.27|199.09|196.89|197.47|195.27|0
1697566200000|2023-10-17 18:10:00|197.61|195.41|197.34|195.14|198.42|196.22|196.26|194.06|0
1697566500000|2023-10-17 18:15:00|197.47|195.27|199.68|197.48|199.68|197.48|195.19|192.99|0
1697566800000|2023-10-17 18:20:00|199.55|197.35|198.2|196|199.68|197.48|197.13|194.93|0
1697567100000|2023-10-17 18:25:00|197.93|195.73|197.8|195.6|198.74|196.54|196.86|194.66|0
1697567400000|2023-10-17 18:30:00|197.93|195.73|197.93|195.73|199.27|197.07|197.26|195.06|0
1697567700000|2023-10-17 18:35:00|197.66|195.46|196.33|194.13|198.87|196.67|196.33|194.13|0
1697568000000|2023-10-17 18:40:00|196.46|194.26|196.46|194.26|196.86|194.66|195.26|193.06|0
1697568300000|2023-10-17 18:45:00|196.59|194.39|195.92|193.72|197.53|195.33|195.13|192.93|0
1697568600000|2023-10-17 18:50:00|195.79|193.59|201.7|199.5|202.24|200.04|195.79|193.59|0
1697568900000|2023-10-17 18:55:00|201.83|199.63|200.75|198.55|202.78|200.58|199.8|197.6|0
1697569200000|2023-10-17 19:00:00|201.15|198.95|201.29|199.09|202.51|200.31|200.48|198.28|0
1697569500000|2023-10-17 19:05:00|201.42|199.22|198.45|196.25|202.37|200.17|197.52|195.32|0
1697569800000|2023-10-17 19:10:00|198.26|196.06|197.92|195.72|198.45|196.25|196.85|194.65|0
1697570100000|2023-10-17 19:15:00|197.78|195.58|197.51|195.31|198.58|196.38|196.58|194.38|0
1697570400000|2023-10-17 19:20:00|197.38|195.18|197.78|195.58|198.05|195.85|196.05|193.85|0
1697570700000|2023-10-17 19:25:00|197.64|195.44|196.17|193.97|197.78|195.58|195.91|193.71|0
1697571000000|2023-10-17 19:30:00|196.04|193.84|198.31|196.11|198.31|196.11|195.78|193.58|0
1697571300000|2023-10-17 19:35:00|198.18|195.98|197.91|195.71|198.31|196.11|197.1|194.9|0
1697571600000|2023-10-17 19:40:00|197.77|195.57|198.84|196.64|199.25|197.05|197.1|194.9|0
1697571900000|2023-10-17 19:45:00|198.71|196.51|197.9|195.7|199.51|197.31|197.64|195.44|0
1697572200000|2023-10-17 19:50:00|197.44|195.24|194.57|192.37|198.04|195.84|194.57|192.37|0
1697572500000|2023-10-17 19:55:00|194.7|192.5|193.25|191.05|195.1|192.9|192.85|190.65|0
1697572800000|2023-10-17 20:00:00|193.12|190.92|194.7|192.5|194.7|192.5|192.59|190.39|0
1697573100000|2023-10-17 20:05:00|194.83|192.63|195.36|193.16|196.03|193.83|194.7|192.5|0
1697573400000|2023-10-17 20:10:00|195.49|193.29|195.36|193.16|195.76|193.56|195.09|192.89|0
1697573700000|2023-10-17 20:15:00|195.59|193.19|195.19|192.79|195.59|193.19|195|192.6|0
1697574000000|2023-10-17 20:20:00|195.33|192.93|194.93|192.53|195.46|193.06|194.79|192.39|0
1697574300000|2023-10-17 20:25:00|194.79|192.39|194.66|192.26|194.92|192.52|194.66|192.26|0
1697574600000|2023-10-17 20:30:00|194.53|192.13|193.73|191.33|194.53|192.13|193.34|190.94|0
1697574900000|2023-10-17 20:35:00|193.86|191.46|193.33|190.93|193.99|191.59|193.33|190.93|0
1697575200000|2023-10-17 20:40:00|193.2|190.8|193.6|191.2|193.73|191.33|193.07|190.67|0
1697575500000|2023-10-17 20:45:00|193.73|191.33|193.99|191.59|193.99|191.59|193.46|191.06|0
1697575800000|2023-10-17 20:50:00|193.93|191.53|194.65|192.25|194.65|192.25|193.73|191.33|0
1697576100000|2023-10-17 20:55:00|194.52|192.12|194.28|191.88|194.65|192.25|194.28|191.88|0
1697576400000|2023-10-17 21:00:00|194.19|191.79|194.34|191.94|194.38|191.98|194.11|191.71|0
1697576700000|2023-10-17 21:05:00|194.18|191.78|194.69|192.29|194.69|192.29|194.18|191.78|0
1697577000000|2023-10-17 21:10:00|194.45|192.05|194.49|192.09|194.57|192.17|194.36|191.96|0
1697577300000|2023-10-17 21:15:00|194.45|192.05|194.59|192.19|194.84|192.44|194.45|192.05|0
1697577600000|2023-10-17 21:20:00|194.61|192.21|194.54|192.14|194.64|192.24|194.21|191.81|0
1697577900000|2023-10-17 21:25:00|194.56|192.16|194.5|192.1|194.56|192.16|194.5|192.1|0
1697578200000|2023-10-17 21:30:00|194.72|192.32|194.33|191.93|194.72|192.32|194.33|191.93|0
1697578500000|2023-10-17 21:35:00|194.42|192.02|194.67|192.27|194.87|192.47|194.42|192.02|0
1697578800000|2023-10-17 21:40:00|194.73|192.33|194.88|192.48|194.96|192.56|194.69|192.29|0
1697579100000|2023-10-17 21:45:00|194.8|192.4|194.78|192.38|194.8|192.4|194.78|192.38|0
1697579400000|2023-10-17 21:50:00|194.8|192.4|194.78|192.38|194.82|192.42|194.78|192.38|0
1697579700000|2023-10-17 21:55:00|194.72|192.32|194.88|192.48|194.88|192.48|194.71|192.31|0
1697580000000|2023-10-17 22:00:00|195.49|193.09|196.48|194.08|196.62|194.22|194.96|192.56|0
1697580300000|2023-10-17 22:05:00|196.35|193.95|196.21|193.81|196.42|194.02|195.95|193.55|0
1697580600000|2023-10-17 22:10:00|196.35|193.95|196.34|193.94|196.61|194.21|196.21|193.81|0
1697580900000|2023-10-17 22:15:00|196.28|193.88|195.94|193.54|196.34|193.94|195.94|193.54|0
1697581200000|2023-10-17 22:20:00|196.08|193.68|195.94|193.54|196.08|193.68|195.68|193.28|0
1697581500000|2023-10-17 22:25:00|195.81|193.41|196.21|193.81|196.21|193.81|195.81|193.41|0
1697581800000|2023-10-17 22:30:00|196.07|193.67|195.94|193.54|196.07|193.67|195.54|193.14|0
1697582100000|2023-10-17 22:35:00|195.8|193.4|195.54|193.14|195.94|193.54|195.54|193.14|0
1697582400000|2023-10-17 22:40:00|195.67|193.27|195.8|193.4|195.93|193.53|195.54|193.14|0
1697582700000|2023-10-17 22:45:00|195.67|193.27|195.67|193.27|195.93|193.53|195.53|193.13|0
1697583000000|2023-10-17 22:50:00|195.53|193.13|195.66|193.26|196.06|193.66|195.53|193.13|0
1697583300000|2023-10-17 22:55:00|195.73|193.33|196.33|193.93|196.33|193.93|195.73|193.33|0
1697583600000|2023-10-17 23:00:00|196.06|193.66|195.93|193.53|196.06|193.66|195.66|193.26|0
1697583900000|2023-10-17 23:05:00|196.06|193.66|195.92|193.52|196.06|193.66|195.79|193.39|0
1697584200000|2023-10-17 23:10:00|196.06|193.66|196.45|194.05|196.59|194.19|196.06|193.66|0
1697584500000|2023-10-17 23:15:00|196.32|193.92|196.72|194.32|196.85|194.45|196.32|193.92|0
1697584800000|2023-10-17 23:20:00|196.85|194.45|196.58|194.18|197.12|194.72|196.45|194.05|0
1697585100000|2023-10-17 23:25:00|196.45|194.05|197.12|194.72|197.12|194.72|196.32|193.92|0
1697585400000|2023-10-17 23:30:00|196.98|194.58|196.98|194.58|197.25|194.85|196.98|194.58|0
1697585700000|2023-10-17 23:35:00|197.11|194.71|197.05|194.65|197.38|194.98|196.98|194.58|0
1697586000000|2023-10-17 23:40:00|196.98|194.58|196.98|194.58|197.11|194.71|196.98|194.58|0
1697586300000|2023-10-17 23:45:00|197.05|194.65|197.38|194.98|197.51|195.11|196.98|194.58|0
1697586600000|2023-10-17 23:50:00|197.24|194.84|198.18|195.78|198.31|195.91|197.24|194.84|0
1697586900000|2023-10-17 23:55:00|198.31|195.91|198.44|196.04|198.58|196.18|198.18|195.78|0
1697587200000|2023-10-18 00:00:00|198.58|196.18|198.57|196.17|198.71|196.31|198.17|195.77|0
1697587500000|2023-10-18 00:05:00|198.44|196.04|199.24|196.84|199.24|196.84|198.31|195.91|0
1697587800000|2023-10-18 00:10:00|199.11|196.71|200.73|198.33|201|198.6|198.84|196.44|0
1697588100000|2023-10-18 00:15:00|200.86|198.46|201.45|199.05|201.72|199.32|200.32|197.92|0
1697588400000|2023-10-18 00:20:00|201.58|199.18|201.18|198.78|201.58|199.18|200.91|198.51|0
1697588700000|2023-10-18 00:25:00|201.31|198.91|200.23|197.83|201.31|198.91|200.1|197.7|0
1697589000000|2023-10-18 00:30:00|200.13|197.93|200.94|198.74|201.21|199.01|200.13|197.93|0
1697589300000|2023-10-18 00:35:00|200.67|198.47|201.2|199|201.34|199.14|200.53|198.33|0
1697589600000|2023-10-18 00:40:00|201.34|199.14|200.93|198.73|201.34|199.14|200.8|198.6|0
1697589900000|2023-10-18 00:45:00|200.8|198.6|201.34|199.14|201.34|199.14|200.66|198.46|0
1697590200000|2023-10-18 00:50:00|201.47|199.27|202.28|200.08|202.55|200.35|201.27|199.07|0
1697590500000|2023-10-18 00:55:00|202.41|200.21|202.14|199.94|202.41|200.21|201.54|199.34|0
1697590800000|2023-10-18 01:00:00|202.28|200.08|202|199.8|202.68|200.48|201.73|199.53|0
1697591100000|2023-10-18 01:05:00|201.94|199.74|202|199.8|202.21|200.01|201.73|199.53|0
1697591400000|2023-10-18 01:10:00|202.14|199.94|202|199.8|202.14|199.94|201.46|199.26|0
1697591700000|2023-10-18 01:15:00|201.87|199.67|201.19|198.99|202.14|199.94|201.05|198.85|0
1697592000000|2023-10-18 01:20:00|201.12|198.92|200.38|198.18|201.59|199.39|200.11|197.91|0
1697592300000|2023-10-18 01:25:00|200.24|198.04|200.51|198.31|200.78|198.58|200.18|197.98|0
1697592600000|2023-10-18 01:30:00|200.38|198.18|200.11|197.91|200.65|198.45|199.57|197.37|0
1697592900000|2023-10-18 01:35:00|199.97|197.77|200.64|198.44|200.98|198.78|199.84|197.64|0
1697593200000|2023-10-18 01:40:00|200.51|198.31|201.04|198.84|201.32|199.12|200.37|198.17|0
1697593500000|2023-10-18 01:45:00|200.98|198.78|200.77|198.57|201.58|199.38|200.77|198.57|0
1697593800000|2023-10-18 01:50:00|200.91|198.71|199.9|197.7|200.91|198.71|199.7|197.5|0
1697594100000|2023-10-18 01:55:00|199.96|197.76|199.83|197.63|200.1|197.9|199.43|197.23|0
1697594400000|2023-10-18 02:00:00|199.56|197.36|197.15|194.95|199.56|197.36|196.76|194.56|0
1697594700000|2023-10-18 02:05:00|197.02|194.82|197.69|195.49|197.82|195.62|196.89|194.69|0
1697595000000|2023-10-18 02:10:00|197.82|195.62|198.22|196.02|198.48|196.28|197.68|195.48|0
1697595300000|2023-10-18 02:15:00|198.15|195.95|198.35|196.15|198.62|196.42|197.95|195.75|0
1697595600000|2023-10-18 02:20:00|198.21|196.01|198.21|196.01|198.55|196.35|197.95|195.75|0
1697595900000|2023-10-18 02:25:00|198.08|195.88|197.94|195.74|198.08|195.88|197.81|195.61|0
1697596200000|2023-10-18 02:30:00|197.81|195.61|198.21|196.01|198.21|196.01|197.54|195.34|0
1697596500000|2023-10-18 02:35:00|198.34|196.14|198.07|195.87|198.34|196.14|197.94|195.74|0
1697596800000|2023-10-18 02:40:00|198.21|196.01|198.81|196.61|198.87|196.67|198.21|196.01|0
1697597100000|2023-10-18 02:45:00|198.74|196.54|197.94|195.74|199.14|196.94|197.94|195.74|0
1697597400000|2023-10-18 02:50:00|197.8|195.6|197.4|195.2|198.2|196|197.4|195.2|0
1697597700000|2023-10-18 02:55:00|197.47|195.27|197.93|195.73|198.2|196|197.4|195.2|0
1697598000000|2023-10-18 03:00:00|197.8|195.6|197.93|195.73|198.2|196|197.66|195.46|0
1697598300000|2023-10-18 03:05:00|197.8|195.6|197.13|194.93|198.06|195.86|197.13|194.93|0
1697598600000|2023-10-18 03:10:00|197.26|195.06|197.93|195.73|197.93|195.73|197|194.8|0
1697598900000|2023-10-18 03:15:00|198.06|195.86|198.73|196.53|198.86|196.66|197.93|195.73|0
1697599200000|2023-10-18 03:20:00|198.59|196.39|198.86|196.66|198.86|196.66|198.59|196.39|0
1697599500000|2023-10-18 03:25:00|198.79|196.59|198.32|196.12|198.86|196.66|198.05|195.85|0
1697599800000|2023-10-18 03:30:00|198.45|196.25|199.12|196.92|199.26|197.06|198.32|196.12|0
1697600100000|2023-10-18 03:35:00|199.19|196.99|198.85|196.65|199.26|197.06|198.72|196.52|0
1697600400000|2023-10-18 03:40:00|198.99|196.79|198.45|196.25|198.99|196.79|198.32|196.12|0
1697600700000|2023-10-18 03:45:00|198.32|196.12|198.31|196.11|198.58|196.38|198.18|195.98|0
1697601000000|2023-10-18 03:50:00|198.18|195.98|198.18|195.98|198.58|196.38|198.18|195.98|0
1697601300000|2023-10-18 03:55:00|197.91|195.71|197.24|195.04|197.91|195.71|197.24|195.04|0
1697601600000|2023-10-18 04:00:00|197.11|194.91|197.51|195.31|197.51|195.31|197.11|194.91|0
1697601900000|2023-10-18 04:05:00|197.58|195.38|197.77|195.57|198.04|195.84|197.58|195.38|0
1697602200000|2023-10-18 04:10:00|197.64|195.44|197.37|195.17|197.84|195.64|197.11|194.91|0
1697602500000|2023-10-18 04:15:00|197.31|195.11|196.84|194.64|197.31|195.11|196.84|194.64|0
1697602800000|2023-10-18 04:20:00|196.91|194.71|196.97|194.77|196.97|194.77|196.57|194.37|0
1697603100000|2023-10-18 04:25:00|197.1|194.9|197.23|195.03|197.23|195.03|196.97|194.77|0
1697603400000|2023-10-18 04:30:00|197.1|194.9|196.83|194.63|197.17|194.97|196.57|194.37|0
1697603700000|2023-10-18 04:35:00|196.9|194.7|196.83|194.63|196.96|194.76|196.7|194.5|0
1697604000000|2023-10-18 04:40:00|196.7|194.5|196.69|194.49|196.9|194.7|196.69|194.49|0
1697604300000|2023-10-18 04:45:00|196.83|194.63|196.69|194.49|196.83|194.63|196.56|194.36|0
1697604600000|2023-10-18 04:50:00|196.76|194.56|196.89|194.69|197.09|194.89|196.69|194.49|0
1697604900000|2023-10-18 04:55:00|196.82|194.62|197.62|195.42|197.62|195.42|196.82|194.62|0
1697605200000|2023-10-18 05:00:00|197.69|195.49|198.02|195.82|198.42|196.22|197.69|195.49|0
1697605500000|2023-10-18 05:05:00|198.15|195.95|197.75|195.55|198.28|196.08|197.62|195.42|0
1697605800000|2023-10-18 05:10:00|197.88|195.68|198.15|195.95|198.22|196.02|197.88|195.68|0
1697606100000|2023-10-18 05:15:00|198.01|195.81|197.55|195.35|198.15|195.95|197.48|195.28|0
1697606400000|2023-10-18 05:20:00|197.61|195.41|197.61|195.41|197.75|195.55|196.95|194.75|0
1697606700000|2023-10-18 05:25:00|197.74|195.54|198.14|195.94|198.75|196.55|197.61|195.41|0
1697607000000|2023-10-18 05:30:00|198.01|195.81|197.87|195.67|198.14|195.94|197.47|195.27|0
1697607300000|2023-10-18 05:35:00|197.74|195.54|196.94|194.74|197.87|195.67|196.94|194.74|0
1697607600000|2023-10-18 05:40:00|197.01|194.81|197.47|195.27|197.47|195.27|197.01|194.81|0
1697607900000|2023-10-18 05:45:00|197.34|195.14|196.67|194.47|197.34|195.14|196.54|194.34|0
1697608200000|2023-10-18 05:50:00|196.54|194.34|196.14|193.94|196.54|194.34|195.87|193.67|0
1697608500000|2023-10-18 05:55:00|196|193.8|196.07|193.87|196.4|194.2|195.74|193.54|0
1697608800000|2023-10-18 06:00:00|196.13|193.93|197.46|195.26|198.13|195.93|195.87|193.67|0
1697609100000|2023-10-18 06:05:00|197.33|195.13|196.79|194.59|197.59|195.39|196.66|194.46|0
1697609400000|2023-10-18 06:10:00|196.86|194.66|196.66|194.46|196.93|194.73|196.26|194.06|0
1697609700000|2023-10-18 06:15:00|196.73|194.53|198.12|195.92|198.12|195.92|196.66|194.46|0
1697610000000|2023-10-18 06:20:00|198.26|196.06|197.99|195.79|198.66|196.46|197.45|195.25|0
1697610300000|2023-10-18 06:25:00|198.12|195.92|197.72|195.52|198.25|196.05|197.45|195.25|0
1697610600000|2023-10-18 06:30:00|197.65|195.45|197.58|195.38|198.12|195.92|197.32|195.12|0
1697610900000|2023-10-18 06:35:00|197.45|195.25|197.71|195.51|197.71|195.51|196.52|194.32|0
1697611200000|2023-10-18 06:40:00|197.85|195.65|198.11|195.91|198.65|196.45|197.05|194.85|0
1697611500000|2023-10-18 06:45:00|198.25|196.05|198.38|196.18|198.65|196.45|198.11|195.91|0
1697611800000|2023-10-18 06:50:00|198.45|196.25|199.11|196.91|199.31|197.11|198.24|196.04|0
1697612100000|2023-10-18 06:55:00|199.18|196.98|200.65|198.45|200.72|198.52|199.04|196.84|0
1697612400000|2023-10-18 07:00:00|200.92|198.72|201.19|198.99|201.4|199.2|200.25|198.05|0
1697612700000|2023-10-18 07:05:00|201.06|198.86|199.84|197.64|201.32|199.12|199.84|197.64|0
1697613000000|2023-10-18 07:10:00|199.78|197.58|199.98|197.78|201.19|198.99|199.71|197.51|0
1697613300000|2023-10-18 07:15:00|200.05|197.85|201.18|198.98|201.32|199.12|199.44|197.24|0
1697613600000|2023-10-18 07:20:00|201.45|199.25|202.53|200.33|202.67|200.47|201.05|198.85|0
1697613900000|2023-10-18 07:25:00|202.67|200.47|201.45|199.25|203.08|200.88|201.45|199.25|0
1697614200000|2023-10-18 07:30:00|201.59|199.39|200.1|197.9|201.86|199.66|200.1|197.9|0
1697614500000|2023-10-18 07:35:00|200.04|197.84|199.7|197.5|200.37|198.17|199.7|197.5|0
1697614800000|2023-10-18 07:40:00|199.56|197.36|199.56|197.36|201.04|198.84|199.56|197.36|0
1697615100000|2023-10-18 07:45:00|199.43|197.23|199.83|197.63|200.1|197.9|199.29|197.09|0
1697615400000|2023-10-18 07:50:00|199.96|197.76|199.42|197.22|201.31|199.11|199.42|197.22|0
1697615700000|2023-10-18 07:55:00|199.56|197.36|199.29|197.09|199.69|197.49|199.02|196.82|0
1697616000000|2023-10-18 08:00:00|199.15|196.95|199.82|197.62|200.09|197.89|199.02|196.82|0
1697616300000|2023-10-18 08:05:00|199.89|197.69|199.82|197.62|200.36|198.16|199.42|197.22|0
1697616600000|2023-10-18 08:10:00|199.69|197.49|200.22|198.02|200.49|198.29|199.02|196.82|0
1697616900000|2023-10-18 08:15:00|200.09|197.89|201.3|199.1|201.43|199.23|199.41|197.21|0
1697617200000|2023-10-18 08:20:00|201.37|199.17|199.14|196.94|201.37|199.17|198.74|196.54|0
1697617500000|2023-10-18 08:25:00|199.28|197.08|199.14|196.94|199.81|197.61|198.74|196.54|0
1697617800000|2023-10-18 08:30:00|199.08|196.88|199.01|196.81|199.81|197.61|198.34|196.14|0
1697618100000|2023-10-18 08:35:00|199.14|196.94|196.84|194.64|199.81|197.61|196.84|194.64|0
1697618400000|2023-10-18 08:40:00|196.91|194.71|196.97|194.77|197.64|195.44|196.84|194.64|0
1697618700000|2023-10-18 08:45:00|197.1|194.9|195.63|193.43|197.37|195.17|195.37|193.17|0
1697619000000|2023-10-18 08:50:00|195.77|193.57|196.43|194.23|196.56|194.36|195.43|193.23|0
1697619300000|2023-10-18 08:55:00|196.3|194.1|196.56|194.36|196.7|194.5|195.9|193.7|0
1697619600000|2023-10-18 09:00:00|196.36|194.16|197.23|195.03|197.23|195.03|196.29|194.09|0
1697619900000|2023-10-18 09:05:00|196.96|194.76|196.02|193.82|196.96|194.76|196.02|193.82|0
1697620200000|2023-10-18 09:10:00|195.89|193.69|196.02|193.82|196.29|194.09|195.49|193.29|0
1697620500000|2023-10-18 09:15:00|196.16|193.96|196.02|193.82|196.42|194.22|195.22|193.02|0
1697620800000|2023-10-18 09:20:00|195.89|193.69|196.42|194.22|196.42|194.22|195.62|193.42|0
1697621100000|2023-10-18 09:25:00|196.55|194.35|199.1|196.9|199.23|197.03|196.42|194.22|0
1697621400000|2023-10-18 09:30:00|198.96|196.76|200.58|198.38|201.26|199.06|198.96|196.76|0
1697621700000|2023-10-18 09:35:00|200.45|198.25|200.65|198.45|200.92|198.72|199.26|197.06|0
1697622000000|2023-10-18 09:40:00|200.79|198.59|201.46|199.26|201.87|199.67|200.65|198.45|0
1697622300000|2023-10-18 09:45:00|201.6|199.4|200.65|198.45|201.87|199.67|200.24|198.04|0
1697622600000|2023-10-18 09:50:00|200.78|198.58|200.78|198.58|201.46|199.26|200.65|198.45|0
1697622900000|2023-10-18 09:55:00|200.65|198.45|201.19|198.99|201.46|199.26|200.65|198.45|0
1697623200000|2023-10-18 10:00:00|201.59|199.39|201.05|198.85|201.73|199.53|200.64|198.44|0
1697623500000|2023-10-18 10:05:00|201.18|198.98|200.51|198.31|201.73|199.53|200.24|198.04|0
1697623800000|2023-10-18 10:10:00|200.64|198.44|201.59|199.39|201.72|199.52|200.37|198.17|0
1697624100000|2023-10-18 10:15:00|201.72|199.52|200.77|198.57|201.86|199.66|200.77|198.57|0
1697624400000|2023-10-18 10:20:00|200.91|198.71|203.35|201.15|204.17|201.97|200.5|198.3|0
1697624700000|2023-10-18 10:25:00|203.21|201.01|203.76|201.56|205.26|203.06|203.08|200.88|0
1697625000000|2023-10-18 10:30:00|203.89|201.69|203.55|201.35|204.44|202.24|203.48|201.28|0
1697625300000|2023-10-18 10:35:00|203.62|201.42|205.25|203.05|205.39|203.19|203.48|201.28|0
1697625600000|2023-10-18 10:40:00|205.12|202.92|205.39|203.19|205.94|203.74|205.12|202.92|0
1697625900000|2023-10-18 10:45:00|205.53|203.33|205.94|203.74|206.49|204.29|204.98|202.78|0
1697626200000|2023-10-18 10:50:00|205.8|203.6|204.97|202.77|206.21|204.01|204.84|202.64|0
1697626500000|2023-10-18 10:55:00|204.84|202.64|204.97|202.77|205.52|203.32|204.56|202.36|0
1697626800000|2023-10-18 11:00:00|205.11|202.91|203.74|201.54|205.25|203.05|203.47|201.27|0
1697627100000|2023-10-18 11:05:00|203.6|201.4|203.19|200.99|203.88|201.68|202.79|200.59|0
1697627400000|2023-10-18 11:10:00|203.33|201.13|204.42|202.22|204.97|202.77|203.19|200.99|0
1697627700000|2023-10-18 11:15:00|204.28|202.08|204.08|201.88|204.56|202.36|203.6|201.4|0
1697628000000|2023-10-18 11:20:00|204.01|201.81|205.1|202.9|205.37|203.17|204.01|201.81|0
1697628300000|2023-10-18 11:25:00|204.83|202.63|203.6|201.4|204.83|202.63|203.32|201.12|0
1697628600000|2023-10-18 11:30:00|203.87|201.67|202.78|200.58|204.41|202.21|202.78|200.58|0
1697628900000|2023-10-18 11:35:00|202.91|200.71|203.18|200.98|203.46|201.26|202.23|200.03|0
1697629200000|2023-10-18 11:40:00|203.32|201.12|203.86|201.66|204.14|201.94|203.05|200.85|0
1697629500000|2023-10-18 11:45:00|204|201.8|204.27|202.07|204.41|202.21|203.73|201.53|0
1697629800000|2023-10-18 11:50:00|204.13|201.93|203.59|201.39|204.27|202.07|203.18|200.98|0
1697630100000|2023-10-18 11:55:00|203.72|201.52|203.45|201.25|203.99|201.79|203.04|200.84|0
1697630400000|2023-10-18 12:00:00|203.58|201.38|203.99|201.79|204.13|201.93|203.04|200.84|0
1697630700000|2023-10-18 12:05:00|203.85|201.65|202.22|200.02|203.99|201.79|202.22|200.02|0
1697631000000|2023-10-18 12:10:00|202.08|199.88|202.49|200.29|203.17|200.97|202.08|199.88|0
1697631300000|2023-10-18 12:15:00|202.35|200.15|201.4|199.2|202.49|200.29|201.13|198.93|0
1697631600000|2023-10-18 12:20:00|201.54|199.34|202.35|200.15|202.91|200.71|201|198.8|0
1697631900000|2023-10-18 12:25:00|202.08|199.88|202.76|200.56|202.76|200.56|201.81|199.61|0
1697632200000|2023-10-18 12:30:00|202.69|200.49|203.16|200.96|203.57|201.37|201.53|199.33|0
1697632500000|2023-10-18 12:35:00|202.89|200.69|204.39|202.19|204.39|202.19|202.89|200.69|0
1697632800000|2023-10-18 12:40:00|204.25|202.05|204.8|202.6|204.8|202.6|203.98|201.78|0
1697633100000|2023-10-18 12:45:00|205.07|202.87|205.34|203.14|205.48|203.28|204.8|202.6|0
1697633400000|2023-10-18 12:50:00|205.48|203.28|207|204.8|207.41|205.21|204.78|202.58|0
1697633700000|2023-10-18 12:55:00|206.86|204.66|207|204.8|207.41|205.21|206.59|204.39|0
1697634000000|2023-10-18 13:00:00|206.86|204.66|205.49|203.29|207.55|205.35|204.8|202.6|0
1697634300000|2023-10-18 13:05:00|205.35|203.15|205.89|203.69|206.31|204.11|204.39|202.19|0
1697634600000|2023-10-18 13:10:00|205.76|203.56|204.66|202.46|205.76|203.56|204.66|202.46|0
1697634900000|2023-10-18 13:15:00|204.8|202.6|204.66|202.46|205.75|203.55|204.52|202.32|0
1697635200000|2023-10-18 13:20:00|204.8|202.6|204.11|201.91|205.21|203.01|203.84|201.64|0
1697635500000|2023-10-18 13:25:00|204.79|202.59|205.07|202.87|205.34|203.14|204.66|202.46|0
1697635800000|2023-10-18 13:30:00|204.93|202.73|202.07|199.87|206.43|204.23|201.67|199.47|0
1697636100000|2023-10-18 13:35:00|202.34|200.14|206.16|203.96|206.43|204.23|202.07|199.87|0
1697636400000|2023-10-18 13:40:00|206.29|204.09|208.51|206.31|208.79|206.59|206.16|203.96|0
1697636700000|2023-10-18 13:45:00|209.2|207|208.23|206.03|209.61|207.41|206.18|203.98|0
1697637000000|2023-10-18 13:50:00|207.69|205.49|207.82|205.62|209.47|207.27|207.68|205.48|0
1697637300000|2023-10-18 13:55:00|207.68|205.48|207|204.8|208.51|206.31|205.77|203.57|0
1697637600000|2023-10-18 14:00:00|206.72|204.52|208.09|205.89|210.99|208.79|206.72|204.52|0
1697637900000|2023-10-18 14:05:00|208.37|206.17|206.86|204.66|208.37|206.17|202.91|200.71|0
1697638200000|2023-10-18 14:10:00|206.99|204.79|207.4|205.2|209.05|206.85|206.86|204.66|0
1697638500000|2023-10-18 14:15:00|207.81|205.61|201.96|199.76|208.5|206.3|201.7|199.5|0
1697638800000|2023-10-18 14:20:00|201.83|199.63|200.43|198.23|202.5|200.3|199.89|197.69|0
1697639100000|2023-10-18 14:25:00|200.57|198.37|207.93|205.73|207.93|205.73|200.3|198.1|0
1697639400000|2023-10-18 14:30:00|208.48|206.28|211.81|209.61|211.95|209.75|207.09|204.89|0
1697639700000|2023-10-18 14:35:00|211.54|209.34|213.48|211.28|214.59|212.39|211.26|209.06|0
1697640000000|2023-10-18 14:40:00|213.76|211.56|212.64|210.44|215.15|212.95|212.51|210.31|0
1697640300000|2023-10-18 14:45:00|212.92|210.72|213.81|211.61|213.95|211.75|211.68|209.48|0
1697640600000|2023-10-18 14:50:00|213.95|211.75|218.13|215.93|218.13|215.93|213.95|211.75|0
1697640900000|2023-10-18 14:55:00|217.99|215.79|216.3|214.1|218.13|215.93|215.74|213.54|0
1697641200000|2023-10-18 15:00:00|216.58|214.38|212.81|210.61|216.86|214.66|212.68|210.48|0
1697641500000|2023-10-18 15:05:00|213.09|210.89|216.72|214.52|216.87|214.67|213.09|210.89|0
1697641800000|2023-10-18 15:10:00|216.3|214.1|215.6|213.4|217.57|215.37|214.76|212.56|0
1697642100000|2023-10-18 15:15:00|215.32|213.12|213.22|211.02|215.74|213.54|212.25|210.05|0
1697642400000|2023-10-18 15:20:00|213.08|210.88|212.8|210.6|214.76|212.56|212.39|210.19|0
1697642700000|2023-10-18 15:25:00|212.66|210.46|213.54|211.34|214.1|211.9|209.62|207.42|0
1697643000000|2023-10-18 15:30:00|213.68|211.48|213.68|211.48|214.66|212.46|212.43|210.23|0
1697643300000|2023-10-18 15:35:00|214.1|211.9|212.56|210.36|214.24|212.04|211.18|208.98|0
1697643600000|2023-10-18 15:40:00|212.7|210.5|214.38|212.18|214.52|212.32|211.73|209.53|0
1697643900000|2023-10-18 15:45:00|214.1|211.9|215.64|213.44|215.92|213.72|213.26|211.06|0
1697644200000|2023-10-18 15:50:00|215.5|213.3|214.93|212.73|215.64|213.44|213.4|211.2|0
1697644500000|2023-10-18 15:55:00|215.07|212.87|215.63|213.43|215.63|213.43|212.84|210.64|0
1697644800000|2023-10-18 16:00:00|215.49|213.29|210.71|208.51|217.82|215.62|210.01|207.81|0
1697645100000|2023-10-18 16:05:00|210.57|208.37|211.46|209.26|214.6|212.4|210.57|208.37|0
1697645400000|2023-10-18 16:10:00|211.32|209.12|214.52|212.32|214.81|212.61|210.62|208.42|0
1697645700000|2023-10-18 16:15:00|214.66|212.46|216.77|214.57|216.92|214.72|213.68|211.48|0
1697646000000|2023-10-18 16:20:00|216.91|214.71|219.29|217.09|220|217.8|216.21|214.01|0
1697646300000|2023-10-18 16:25:00|219.44|217.24|219.01|216.81|219.86|217.66|217.6|215.4|0
1697646600000|2023-10-18 16:30:00|218.87|216.67|219.72|217.52|219.72|217.52|217.74|215.54|0
1697646900000|2023-10-18 16:35:00|219.57|217.37|220.42|218.22|220.71|218.51|218.44|216.24|0
1697647200000|2023-10-18 16:40:00|220.85|218.65|218.72|216.52|220.85|218.65|217.45|215.25|0
1697647500000|2023-10-18 16:45:00|218.86|216.66|220.14|217.94|220.56|218.36|218.3|216.1|0
1697647800000|2023-10-18 16:50:00|220.28|218.08|221.7|219.5|221.98|219.78|220.28|218.08|0
1697648100000|2023-10-18 16:55:00|221.56|219.36|221.98|219.78|222.55|220.35|221.27|219.07|0
1697648400000|2023-10-18 17:00:00|222.12|219.92|214.22|212.02|224.42|222.22|214.22|212.02|0
1697648700000|2023-10-18 17:05:00|213.38|211.18|212.82|210.62|215.62|213.42|212.27|210.07|0
1697649000000|2023-10-18 17:10:00|212.96|210.76|211.02|208.82|214.5|212.3|210.05|207.85|0
1697649300000|2023-10-18 17:15:00|211.16|208.96|210.19|207.99|211.16|208.96|208.8|206.6|0
1697649600000|2023-10-18 17:20:00|210.05|207.85|211.02|208.82|211.58|209.38|209.49|207.29|0
1697649900000|2023-10-18 17:25:00|210.88|208.68|211.3|209.1|212.27|210.07|209.91|207.71|0
1697650200000|2023-10-18 17:30:00|211.58|209.38|216.78|214.58|217.06|214.86|211.44|209.24|0
1697650500000|2023-10-18 17:35:00|217.06|214.86|219.91|217.71|220.63|218.43|217.06|214.86|0
1697650800000|2023-10-18 17:40:00|220.06|217.86|219.95|217.75|220.67|218.47|217.89|215.69|0
1697651100000|2023-10-18 17:45:00|220.67|218.47|219.81|217.61|222.09|219.89|219.81|217.61|0
1697651400000|2023-10-18 17:50:00|220.09|217.89|218.25|216.05|220.24|218.04|217.97|215.77|0
1697651700000|2023-10-18 17:55:00|218.39|216.19|215.57|213.37|219.1|216.9|215.15|212.95|0
1697652000000|2023-10-18 18:00:00|215.71|213.51|215.99|213.79|217.4|215.2|215.15|212.95|0
1697652300000|2023-10-18 18:05:00|215.85|213.65|213.08|210.88|217.68|215.48|211.66|209.46|0
1697652600000|2023-10-18 18:10:00|213.78|211.58|215.32|213.12|215.6|213.4|213.22|211.02|0
1697652900000|2023-10-18 18:15:00|215.18|212.98|218.43|216.23|218.57|216.37|215.18|212.98|0
1697653200000|2023-10-18 18:20:00|218.28|216.08|217.29|215.09|218.71|216.51|216.73|214.53|0
1697653500000|2023-10-18 18:25:00|217.43|215.23|218.25|216.05|219.38|217.18|216.87|214.67|0
1697653800000|2023-10-18 18:30:00|218.39|216.19|217.96|215.76|218.95|216.75|215.43|213.23|0
1697654100000|2023-10-18 18:35:00|217.82|215.62|220.66|218.46|220.8|218.6|217.82|215.62|0
1697654400000|2023-10-18 18:40:00|220.94|218.74|221.37|219.17|222.51|220.31|219.8|217.6|0
1697654700000|2023-10-18 18:45:00|221.22|219.02|222.8|220.6|222.94|220.74|220.8|218.6|0
1697655000000|2023-10-18 18:50:00|222.65|220.45|224.81|222.61|225.24|223.04|222.51|220.31|0
1697655300000|2023-10-18 18:55:00|224.52|222.32|223.22|221.02|224.81|222.61|221.93|219.73|0
1697655600000|2023-10-18 19:00:00|223.37|221.17|226.27|224.07|228.85|226.65|223.37|221.17|0
1697655900000|2023-10-18 19:05:00|226.71|224.51|228.3|226.1|228.45|226.25|225.84|223.64|0
1697656200000|2023-10-18 19:10:00|228.16|225.96|227.43|225.23|228.45|226.25|226.56|224.36|0
1697656500000|2023-10-18 19:15:00|227.28|225.08|226.7|224.5|228.3|226.1|225.4|223.2|0
1697656800000|2023-10-18 19:20:00|226.56|224.36|225.26|223.06|227.28|225.08|225.11|222.91|0
1697657100000|2023-10-18 19:25:00|225.11|222.91|227.6|225.4|228.47|226.27|224.97|222.77|0
1697657400000|2023-10-18 19:30:00|227.16|224.96|226.15|223.95|228.04|225.84|225.86|223.66|0
1697657700000|2023-10-18 19:35:00|226.29|224.09|227.74|225.54|228.18|225.98|225.86|223.66|0
1697658000000|2023-10-18 19:40:00|228.18|225.98|229.93|227.73|229.93|227.73|227.74|225.54|0
1697658300000|2023-10-18 19:45:00|230.51|228.31|233.67|231.03|235.89|233.25|230.51|228.31|0
1697658600000|2023-10-18 19:50:00|233.82|231.18|230.14|227.5|233.82|231.18|230|227.36|0
1697658900000|2023-10-18 19:55:00|230|227.36|229.7|227.06|230.43|227.79|227.81|225.17|0
1697659200000|2023-10-18 20:00:00|226.79|224.15|226.24|223.6|227.81|225.17|224.48|221.84|0
1697659500000|2023-10-18 20:05:00|226.53|223.89|225.37|222.73|226.97|224.33|224.36|221.72|0
1697659800000|2023-10-18 20:10:00|225.23|222.59|224.5|221.86|225.52|222.88|224.21|221.57|0
1697660100000|2023-10-18 20:15:00|224.7|221.82|224.38|221.98|225.2|222.32|224.33|221.45|0
1697660400000|2023-10-18 20:20:00|224.24|221.84|224.81|222.41|224.81|222.41|223.95|221.55|0
1697660700000|2023-10-18 20:25:00|224.96|222.56|224.67|222.27|225.1|222.7|224.23|221.83|0
1697661000000|2023-10-18 20:30:00|224.38|221.98|224.09|221.69|224.66|222.26|224.09|221.69|0
1697661300000|2023-10-18 20:35:00|224.23|221.83|224.95|222.55|225.1|222.7|224.09|221.69|0
1697661600000|2023-10-18 20:40:00|225.09|222.69|225.17|222.77|225.24|222.84|224.8|222.4|0
1697661900000|2023-10-18 20:45:00|225.09|222.69|224.66|222.26|225.24|222.84|224.66|222.26|0
1697662200000|2023-10-18 20:50:00|224.8|222.4|225.23|222.83|225.23|222.83|224.22|221.82|0
1697662500000|2023-10-18 20:55:00|225.09|222.69|225.52|223.12|225.67|223.27|224.94|222.54|0
1697662800000|2023-10-18 21:00:00|225.5|223.1|225.11|222.71|225.5|223.1|225.09|222.69|0
1697663100000|2023-10-18 21:05:00|225.16|222.76|225.2|222.8|225.24|222.84|225.05|222.65|0
1697663400000|2023-10-18 21:10:00|225.24|222.84|225.09|222.69|225.41|223.01|225.09|222.69|0
1697663700000|2023-10-18 21:15:00|225.07|222.67|224.62|222.22|225.09|222.69|224.62|222.22|0
1697664000000|2023-10-18 21:20:00|224.54|222.14|224.53|222.13|224.6|222.2|224.47|222.07|0
1697664300000|2023-10-18 21:25:00|224.56|222.16|224.62|222.22|224.62|222.22|224.53|222.13|0
1697664600000|2023-10-18 21:30:00|224.75|222.35|224.73|222.33|224.95|222.55|224.73|222.33|0
1697664900000|2023-10-18 21:35:00|224.95|222.55|225.38|222.98|225.67|223.27|224.95|222.55|0
1697665200000|2023-10-18 21:40:00|225.36|222.96|225.2|222.8|225.47|223.07|225.08|222.68|0
1697665500000|2023-10-18 21:45:00|225.23|222.83|225.25|222.85|225.54|223.14|225.14|222.74|0
1697665800000|2023-10-18 21:50:00|225.27|222.87|225.25|222.85|225.38|222.98|225.2|222.8|0
1697666100000|2023-10-18 21:55:00|225.16|222.76|225.5|223.1|225.54|223.14|225.16|222.76|0
1697666400000|2023-10-18 22:00:00|226.44|224.04|227.38|224.98|227.46|225.06|225.86|223.46|0
1697666700000|2023-10-18 22:05:00|227.53|225.13|226.8|224.4|227.53|225.13|226.66|224.26|0
1697667000000|2023-10-18 22:10:00|226.66|224.26|226.51|224.11|227.38|224.98|226.36|223.96|0
1697667300000|2023-10-18 22:15:00|226.65|224.25|228.69|226.29|228.69|226.29|226.65|224.25|0
1697667600000|2023-10-18 22:20:00|228.84|226.44|228.4|226|228.91|226.51|228.11|225.71|0
1697667900000|2023-10-18 22:25:00|228.25|225.85|227.08|224.68|228.4|226|227.08|224.68|0
1697668200000|2023-10-18 22:30:00|226.94|224.54|226.29|223.89|226.94|224.54|225.49|223.09|0
1697668500000|2023-10-18 22:35:00|226.36|223.96|226.64|224.24|226.93|224.53|226.21|223.81|0
1697668800000|2023-10-18 22:40:00|226.5|224.1|226.5|224.1|226.79|224.39|226.21|223.81|0
1697669100000|2023-10-18 22:45:00|226.21|223.81|226.93|224.53|227.08|224.68|226.21|223.81|0
1697669400000|2023-10-18 22:50:00|227.08|224.68|228.09|225.69|228.24|225.84|226.49|224.09|0
1697669700000|2023-10-18 22:55:00|227.95|225.55|229.11|226.71|229.26|226.86|227.95|225.55|0
1697670000000|2023-10-18 23:00:00|228.97|226.57|228.67|226.27|229.11|226.71|228.09|225.69|0
1697670300000|2023-10-18 23:05:00|228.82|226.42|229.26|226.86|229.26|226.86|228.75|226.35|0
1697670600000|2023-10-18 23:10:00|229.4|227|229.11|226.71|229.84|227.44|228.52|226.12|0
1697670900000|2023-10-18 23:15:00|228.96|226.56|228.67|226.27|229.11|226.71|228.08|225.68|0
1697671200000|2023-10-18 23:20:00|228.81|226.41|228.52|226.12|228.96|226.56|228.08|225.68|0
1697671500000|2023-10-18 23:25:00|228.67|226.27|228.37|225.97|228.67|226.27|228.37|225.97|0
1697671800000|2023-10-18 23:30:00|228.52|226.12|227.5|225.1|228.52|226.12|227.5|225.1|0
1697672100000|2023-10-18 23:35:00|227.64|225.24|228.66|226.26|228.81|226.41|227.64|225.24|0
1697672400000|2023-10-18 23:40:00|228.81|226.41|229.1|226.7|229.24|226.84|228.66|226.26|0
1697672700000|2023-10-18 23:45:00|229.24|226.84|228.66|226.26|229.39|226.99|228.51|226.11|0
1697673000000|2023-10-18 23:50:00|228.8|226.4|228.22|225.82|228.95|226.55|228.22|225.82|0
1697673300000|2023-10-18 23:55:00|228.07|225.67|227.49|225.09|228.07|225.67|227.34|224.94|0
1697673600000|2023-10-19 00:00:00|227.34|224.94|227.19|224.79|227.34|224.94|226.47|224.07|0
1697673900000|2023-10-19 00:05:00|227.34|224.94|226.32|223.92|227.48|225.08|225.74|223.34|0
1697674200000|2023-10-19 00:10:00|226.03|223.63|227.33|224.93|227.77|225.37|225.88|223.48|0
1697674500000|2023-10-19 00:15:00|227.48|225.08|227.33|224.93|227.92|225.52|226.75|224.35|0
1697674800000|2023-10-19 00:20:00|227.48|225.08|228.94|226.54|229.08|226.68|227.48|225.08|0
1697675100000|2023-10-19 00:25:00|229.08|226.68|228.2|225.8|229.37|226.97|228.2|225.8|0
1697675400000|2023-10-19 00:30:00|228.1|225.9|228.83|226.63|229.13|226.93|227.96|225.76|0
1697675700000|2023-10-19 00:35:00|228.98|226.78|228.98|226.78|229.42|227.22|228.54|226.34|0
1697676000000|2023-10-19 00:40:00|229.92|227.72|228.9|226.7|229.92|227.72|228.47|226.27|0
1697676300000|2023-10-19 00:45:00|229.05|226.85|228.03|225.83|229.05|226.85|228.03|225.83|0
1697676600000|2023-10-19 00:50:00|228.17|225.97|227.59|225.39|228.32|226.12|227.3|225.1|0
1697676900000|2023-10-19 00:55:00|227.73|225.53|227.59|225.39|227.73|225.53|227.08|224.88|0
1697677200000|2023-10-19 01:00:00|227.44|225.24|227|224.8|227.81|225.61|227|224.8|0
1697677500000|2023-10-19 01:05:00|226.86|224.66|226.71|224.51|226.93|224.73|226.28|224.08|0
1697677800000|2023-10-19 01:10:00|226.57|224.37|226.57|224.37|226.79|224.59|225.7|223.5|0
1697678100000|2023-10-19 01:15:00|226.79|224.59|226.28|224.08|227|224.8|226.13|223.93|0
1697678400000|2023-10-19 01:20:00|226.13|223.93|227.29|225.09|227.58|225.38|225.99|223.79|0
1697678700000|2023-10-19 01:25:00|227.36|225.16|227.87|225.67|228.74|226.54|227.29|225.09|0
1697679000000|2023-10-19 01:30:00|228.01|225.81|228.01|225.81|228.3|226.1|227.72|225.52|0
1697679300000|2023-10-19 01:35:00|228.15|225.95|229.17|226.97|229.32|227.12|228.15|225.95|0
1697679600000|2023-10-19 01:40:00|229.32|227.12|230.19|227.99|230.48|228.28|229.17|226.97|0
1697679900000|2023-10-19 01:45:00|230.04|227.84|231.44|229.24|231.65|229.45|229.75|227.55|0
1697680200000|2023-10-19 01:50:00|231.65|229.45|230.92|228.72|231.65|229.45|230.33|228.13|0
1697680500000|2023-10-19 01:55:00|230.77|228.57|231.06|228.86|231.21|229.01|230.48|228.28|0
1697680800000|2023-10-19 02:00:00|230.92|228.72|231.21|229.01|231.21|229.01|230.77|228.57|0
1697681100000|2023-10-19 02:05:00|231.06|228.86|230.03|227.83|231.5|229.3|230.03|227.83|0
1697681400000|2023-10-19 02:10:00|230.18|227.98|230.91|228.71|231.06|228.86|230.18|227.98|0
1697681700000|2023-10-19 02:15:00|230.99|228.79|232.08|229.88|232.38|230.18|230.99|228.79|0
1697682000000|2023-10-19 02:20:00|232.23|230.03|230.76|228.56|232.67|230.47|230.76|228.56|0
1697682300000|2023-10-19 02:25:00|230.91|228.71|231.2|229|231.27|229.07|230.76|228.56|0
1697682600000|2023-10-19 02:30:00|231.34|229.14|232.22|230.02|232.37|230.17|231.34|229.14|0
1697682900000|2023-10-19 02:35:00|232.15|229.95|232.52|230.32|232.52|230.32|232.08|229.88|0
1697683200000|2023-10-19 02:40:00|233.1|230.9|232.66|230.46|233.1|230.9|232.37|230.17|0
1697683500000|2023-10-19 02:45:00|232.44|230.24|232.81|230.61|232.81|230.61|232.22|230.02|0
1697683800000|2023-10-19 02:50:00|232.8|230.6|232.95|230.75|233.18|230.98|232.8|230.6|0
1697684100000|2023-10-19 02:55:00|233.03|230.83|233.69|231.49|234.13|231.93|232.95|230.75|0
1697684400000|2023-10-19 03:00:00|233.54|231.34|233.68|231.48|233.68|231.48|233.39|231.19|0
1697684700000|2023-10-19 03:05:00|233.54|231.34|233.83|231.63|233.98|231.78|233.24|231.04|0
1697685000000|2023-10-19 03:10:00|233.98|231.78|234.27|232.07|234.71|232.51|233.83|231.63|0
1697685300000|2023-10-19 03:15:00|234.42|232.22|234.42|232.22|234.71|232.51|234.12|231.92|0
1697685600000|2023-10-19 03:20:00|234.56|232.36|235.9|233.7|235.9|233.7|234.56|232.36|0
1697685900000|2023-10-19 03:25:00|235.97|233.77|235.75|233.55|236.94|234.74|235.6|233.4|0
1697686200000|2023-10-19 03:30:00|235.6|233.4|235.74|233.54|236.04|233.84|235.52|233.32|0
1697686500000|2023-10-19 03:35:00|235.59|233.39|235.3|233.1|235.59|233.39|235|232.8|0
1697686800000|2023-10-19 03:40:00|235.15|232.95|235.52|233.32|235.59|233.39|235|232.8|0
1697687100000|2023-10-19 03:45:00|235.59|233.39|235.59|233.39|235.74|233.54|235.29|233.09|0
1697687400000|2023-10-19 03:50:00|235.74|233.54|234.78|232.58|235.74|233.54|234.7|232.5|0
1697687700000|2023-10-19 03:55:00|234.7|232.5|234.99|232.79|235.14|232.94|234.7|232.5|0
1697688000000|2023-10-19 04:00:00|234.84|232.64|233.96|231.76|234.99|232.79|233.96|231.76|0
1697688300000|2023-10-19 04:05:00|233.81|231.61|234.4|232.2|234.55|232.35|233.81|231.61|0
1697688600000|2023-10-19 04:10:00|234.55|232.35|233.8|231.6|234.55|232.35|233.8|231.6|0
1697688900000|2023-10-19 04:15:00|233.66|231.46|233.8|231.6|234.18|231.98|233.66|231.46|0
1697689200000|2023-10-19 04:20:00|233.95|231.75|233.51|231.31|234.03|231.83|233.51|231.31|0
1697689500000|2023-10-19 04:25:00|233.65|231.45|233.21|231.01|233.8|231.6|233.21|231.01|0
1697689800000|2023-10-19 04:30:00|233.14|230.94|233.5|231.3|233.58|231.38|232.77|230.57|0
1697690100000|2023-10-19 04:35:00|233.35|231.15|233.06|230.86|233.5|231.3|232.91|230.71|0
1697690400000|2023-10-19 04:40:00|233.21|231.01|233.2|231|233.5|231.3|233.2|231|0
1697690700000|2023-10-19 04:45:00|233.35|231.15|233.5|231.3|233.5|231.3|233.2|231|0
1697691000000|2023-10-19 04:50:00|233.35|231.15|233.2|231|234.09|231.89|233.2|231|0
1697691300000|2023-10-19 04:55:00|233.05|230.85|233.05|230.85|233.2|231|232.9|230.7|0
1697691600000|2023-10-19 05:00:00|232.9|230.7|233.79|231.59|233.93|231.73|232.9|230.7|0
1697691900000|2023-10-19 05:05:00|233.64|231.44|233.34|231.14|233.64|231.44|232.31|230.11|0
1697692200000|2023-10-19 05:10:00|233.19|230.99|232.46|230.26|233.19|230.99|232.31|230.11|0
1697692500000|2023-10-19 05:15:00|232.6|230.4|233.04|230.84|233.04|230.84|232.45|230.25|0
1697692800000|2023-10-19 05:20:00|233.12|230.92|233.93|231.73|234.3|232.1|233.04|230.84|0
1697693100000|2023-10-19 05:25:00|233.78|231.58|233.78|231.58|234.07|231.87|233.19|230.99|0
1697693400000|2023-10-19 05:30:00|233.63|231.43|234.07|231.87|234.07|231.87|233.33|231.13|0
1697693700000|2023-10-19 05:35:00|234.22|232.02|234.66|232.46|234.66|232.46|234|231.8|0
1697694000000|2023-10-19 05:40:00|234.51|232.31|235.25|233.05|235.69|233.49|234.36|232.16|0
1697694300000|2023-10-19 05:45:00|235.1|232.9|235.69|233.49|235.84|233.64|235.03|232.83|0
1697694600000|2023-10-19 05:50:00|235.84|233.64|235.84|233.64|236.29|234.09|235.69|233.49|0
1697694900000|2023-10-19 05:55:00|235.69|233.49|235.1|232.9|235.99|233.79|234.8|232.6|0
1697695200000|2023-10-19 06:00:00|234.95|232.75|234.8|232.6|235.62|233.42|234.35|232.15|0
1697695500000|2023-10-19 06:05:00|234.95|232.75|235.68|233.48|236.13|233.93|234.95|232.75|0
1697695800000|2023-10-19 06:10:00|235.54|233.34|235.53|233.33|236.13|233.93|235.24|233.04|0
1697696100000|2023-10-19 06:15:00|235.24|233.04|232.43|230.23|235.39|233.19|231.7|229.5|0
1697696400000|2023-10-19 06:20:00|232.28|230.08|232.87|230.67|233.31|231.11|231.99|229.79|0
1697696700000|2023-10-19 06:25:00|232.8|230.6|233.9|231.7|234.35|232.15|232.58|230.38|0
1697697000000|2023-10-19 06:30:00|233.98|231.78|233.9|231.7|234.05|231.85|233.01|230.81|0
1697697300000|2023-10-19 06:35:00|234.05|231.85|233.45|231.25|234.34|232.14|233.16|230.96|0
1697697600000|2023-10-19 06:40:00|233.31|231.11|232.72|230.52|233.9|231.7|232.72|230.52|0
1697697900000|2023-10-19 06:45:00|232.86|230.66|233.45|231.25|234.04|231.84|232.72|230.52|0
1697698200000|2023-10-19 06:50:00|233.38|231.18|234.19|231.99|234.63|232.43|233.3|231.1|0
1697698500000|2023-10-19 06:55:00|234.04|231.84|232.94|230.74|234.12|231.92|231.56|229.36|0
1697698800000|2023-10-19 07:00:00|233.09|230.89|232.35|230.15|234.12|231.92|232.06|229.86|0
1697699100000|2023-10-19 07:05:00|232.05|229.85|232.2|230|233.67|231.47|231.91|229.71|0
1697699400000|2023-10-19 07:10:00|232.49|230.29|232.64|230.44|233.38|231.18|231.9|229.7|0
1697699700000|2023-10-19 07:15:00|232.93|230.73|231.02|228.82|234.11|231.91|230.73|228.53|0
1697700000000|2023-10-19 07:20:00|230.88|228.68|232.49|230.29|232.64|230.44|229.85|227.65|0
1697700300000|2023-10-19 07:25:00|232.34|230.14|233.52|231.32|233.96|231.76|231.75|229.55|0
1697700600000|2023-10-19 07:30:00|233.67|231.47|234.7|232.5|234.99|232.79|233.08|230.88|0
1697700900000|2023-10-19 07:35:00|234.4|232.2|235.29|233.09|236.18|233.98|234.4|232.2|0
1697701200000|2023-10-19 07:40:00|235.14|232.94|236.62|234.42|236.62|234.42|234.84|232.64|0
1697701500000|2023-10-19 07:45:00|236.77|234.57|240.51|238.31|240.51|238.31|236.03|233.83|0
1697701800000|2023-10-19 07:50:00|240.36|238.16|238.71|236.51|242.02|239.82|238.56|236.36|0
1697702100000|2023-10-19 07:55:00|238.56|236.36|238.26|236.06|239.31|237.11|237.51|235.31|0
1697702400000|2023-10-19 08:00:00|238.41|236.21|237.96|235.76|239.15|236.95|236.92|234.72|0
1697702700000|2023-10-19 08:05:00|237.66|235.46|237.66|235.46|238.56|236.36|236.32|234.12|0
1697703000000|2023-10-19 08:10:00|237.81|235.61|238.78|236.58|238.85|236.65|237.36|235.16|0
1697703300000|2023-10-19 08:15:00|238.85|236.65|237.06|234.86|239.08|236.88|236.31|234.11|0
1697703600000|2023-10-19 08:20:00|237.21|235.01|237.35|235.15|237.95|235.75|236.31|234.11|0
1697703900000|2023-10-19 08:25:00|237.5|235.3|236.67|234.47|237.65|235.45|235.14|232.94|0
1697704200000|2023-10-19 08:30:00|236.52|234.32|236.82|234.62|237.49|235.29|235.78|233.58|0
1697704500000|2023-10-19 08:35:00|236.67|234.47|238.34|236.14|238.34|236.14|235.63|233.43|0
1697704800000|2023-10-19 08:40:00|238.19|235.99|235.66|233.46|238.19|235.99|235.22|233.02|0
1697705100000|2023-10-19 08:45:00|235.81|233.61|237.59|235.39|237.89|235.69|235.36|233.16|0
1697705400000|2023-10-19 08:50:00|237.44|235.24|236.55|234.35|238.04|235.84|236.4|234.2|0
1697705700000|2023-10-19 08:55:00|236.7|234.5|237.89|235.69|238.04|235.84|236.55|234.35|0
1697706000000|2023-10-19 09:00:00|237.74|235.54|237.29|235.09|238.63|236.43|237.14|234.94|0
1697706300000|2023-10-19 09:05:00|237.22|235.02|235.95|233.75|237.81|235.61|235.8|233.6|0
1697706600000|2023-10-19 09:10:00|235.8|233.6|235.65|233.45|236.1|233.9|235.21|233.01|0
1697706900000|2023-10-19 09:15:00|235.5|233.3|236.24|234.04|237.14|234.94|235.5|233.3|0
1697707200000|2023-10-19 09:20:00|236.39|234.19|235.94|233.74|237.13|234.93|235.5|233.3|0
1697707500000|2023-10-19 09:25:00|235.87|233.67|235.65|233.45|237.13|234.93|235.5|233.3|0
1697707800000|2023-10-19 09:30:00|235.79|233.59|233.57|231.37|235.79|233.59|232.69|230.49|0
1697708100000|2023-10-19 09:35:00|233.72|231.52|232.98|230.78|233.87|231.67|232.54|230.34|0
1697708400000|2023-10-19 09:40:00|232.83|230.63|232.69|230.49|233.72|231.52|232.39|230.19|0
1697708700000|2023-10-19 09:45:00|232.76|230.56|232.38|230.18|233.27|231.07|231.35|229.15|0
1697709000000|2023-10-19 09:50:00|232.52|230.32|230.76|228.56|232.52|230.32|230.46|228.26|0
1697709300000|2023-10-19 09:55:00|230.61|228.41|229.58|227.38|230.61|228.41|229.43|227.23|0
1697709600000|2023-10-19 10:00:00|229.73|227.53|229.58|227.38|230.61|228.41|229.29|227.09|0
1697709900000|2023-10-19 10:05:00|229.28|227.08|229.14|226.94|229.72|227.52|228.55|226.35|0
1697710200000|2023-10-19 10:10:00|229.28|227.08|229.57|227.37|230.46|228.26|229.14|226.94|0
1697710500000|2023-10-19 10:15:00|229.28|227.08|229.28|227.08|229.43|227.23|228.69|226.49|0
1697710800000|2023-10-19 10:20:00|229.43|227.23|228.84|226.64|229.57|227.37|228.4|226.2|0
1697711100000|2023-10-19 10:25:00|228.91|226.71|228.11|225.91|229.28|227.08|227.81|225.61|0
1697711400000|2023-10-19 10:30:00|227.96|225.76|227.08|224.88|228.4|226.2|226.5|224.3|0
1697711700000|2023-10-19 10:35:00|227.23|225.03|226.65|224.45|227.67|225.47|226.65|224.45|0
1697712000000|2023-10-19 10:40:00|226.79|224.59|225.48|223.28|226.79|224.59|225.34|223.14|0
1697712300000|2023-10-19 10:45:00|225.63|223.43|226.21|224.01|226.64|224.44|225.19|222.99|0
1697712600000|2023-10-19 10:50:00|226.35|224.15|226.64|224.44|226.93|224.73|226.21|224.01|0
1697712900000|2023-10-19 10:55:00|226.79|224.59|225.77|223.57|226.79|224.59|225.62|223.42|0
1697713200000|2023-10-19 11:00:00|225.91|223.71|227.8|225.6|228.24|226.04|225.41|223.21|0
1697713500000|2023-10-19 11:05:00|227.95|225.75|229.41|227.21|229.92|227.72|227.95|225.75|0
1697713800000|2023-10-19 11:10:00|229.55|227.35|229.55|227.35|229.99|227.79|228.38|226.18|0
1697714100000|2023-10-19 11:15:00|229.4|227.2|230.58|228.38|230.72|228.52|229.11|226.91|0
1697714400000|2023-10-19 11:20:00|230.43|228.23|230.72|228.52|230.72|228.52|229.84|227.64|0
1697714700000|2023-10-19 11:25:00|230.87|228.67|230.72|228.52|231.31|229.11|230.57|228.37|0
1697715000000|2023-10-19 11:30:00|230.57|228.37|232.19|229.99|232.34|230.14|230.57|228.37|0
1697715300000|2023-10-19 11:35:00|232.34|230.14|232.34|230.14|233.08|230.88|231.89|229.69|0
1697715600000|2023-10-19 11:40:00|232.04|229.84|232.48|230.28|232.63|230.43|230.57|228.37|0
1697715900000|2023-10-19 11:45:00|232.63|230.43|231.45|229.25|232.78|230.58|230.86|228.66|0
1697716200000|2023-10-19 11:50:00|231.23|229.03|232.18|229.98|232.33|230.13|231.01|228.81|0
1697716500000|2023-10-19 11:55:00|232.26|230.06|231.74|229.54|232.92|230.72|231.15|228.95|0
1697716800000|2023-10-19 12:00:00|231.89|229.69|232.18|229.98|232.62|230.42|231.15|228.95|0
1697717100000|2023-10-19 12:05:00|232.03|229.83|232.57|230.37|232.57|230.37|231|228.8|0
1697717400000|2023-10-19 12:10:00|232.72|230.52|231.1|228.9|232.72|230.52|230.95|228.75|0
1697717700000|2023-10-19 12:15:00|230.95|228.75|230.22|228.02|231.83|229.63|230.07|227.87|0
1697718000000|2023-10-19 12:20:00|230.36|228.16|228.46|226.26|230.36|228.16|228.39|226.19|0
1697718300000|2023-10-19 12:25:00|228.32|226.12|228.83|226.63|229.05|226.85|228.02|225.82|0
1697718600000|2023-10-19 12:30:00|230.29|228.09|226.57|224.37|231.76|229.56|226.28|224.08|0
1697718900000|2023-10-19 12:35:00|226.86|224.66|223.84|221.64|228.6|226.4|223.84|221.64|0
1697719200000|2023-10-19 12:40:00|223.98|221.78|225.02|222.82|225.46|223.26|223|220.8|0
1697719500000|2023-10-19 12:45:00|225.1|222.9|224.59|222.39|225.6|223.4|223.57|221.37|0
1697719800000|2023-10-19 12:50:00|224.15|221.95|223.28|221.08|225.89|223.69|223.14|220.94|0
1697720100000|2023-10-19 12:55:00|223.43|221.23|223.57|221.37|224|221.8|222.99|220.79|0
1697720400000|2023-10-19 13:00:00|223.71|221.51|222.99|220.79|224|221.8|222.27|220.07|0
1697720700000|2023-10-19 13:05:00|223.14|220.94|222.7|220.5|224|221.8|221.98|219.78|0
1697721000000|2023-10-19 13:10:00|222.41|220.21|222.84|220.64|223.56|221.36|221.98|219.78|0
1697721300000|2023-10-19 13:15:00|222.99|220.79|222.55|220.35|223.27|221.07|221.98|219.78|0
1697721600000|2023-10-19 13:20:00|222.7|220.5|224.57|222.37|225.15|222.95|222.55|220.35|0
1697721900000|2023-10-19 13:25:00|224.72|222.52|224.86|222.66|226.31|224.11|224.72|222.52|0
1697722200000|2023-10-19 13:30:00|224.57|222.37|225|222.8|225.29|223.09|222.26|220.06|0
1697722500000|2023-10-19 13:35:00|225.15|222.95|226.02|223.82|228.35|226.15|224.86|222.66|0
1697722800000|2023-10-19 13:40:00|226.31|224.11|227.62|225.42|228.64|226.44|226.16|223.96|0
1697723100000|2023-10-19 13:45:00|227.76|225.56|227.62|225.42|229.23|227.03|226.45|224.25|0
1697723400000|2023-10-19 13:50:00|227.76|225.56|226.3|224.1|228.05|225.85|225.14|222.94|0
1697723700000|2023-10-19 13:55:00|226.01|223.81|225.86|223.66|228.2|226|225.58|223.38|0
1697724000000|2023-10-19 14:00:00|226.01|223.81|228.05|225.85|229.81|227.61|225.28|223.08|0
1697724300000|2023-10-19 14:05:00|228.19|225.99|229.51|227.31|230.1|227.9|226.59|224.39|0
1697724600000|2023-10-19 14:10:00|229.36|227.16|224.7|222.5|229.36|227.16|224.26|222.06|0
1697724900000|2023-10-19 14:15:00|224.41|222.21|228.92|226.72|230.24|228.04|224.12|221.92|0
1697725200000|2023-10-19 14:20:00|229.07|226.87|228.92|226.72|231.71|229.51|227.75|225.55|0
1697725500000|2023-10-19 14:25:00|229.07|226.87|234.83|232.63|234.83|232.63|228.92|226.72|0
1697725800000|2023-10-19 14:30:00|236.47|234.27|236.49|234.29|238.44|236.24|233.11|230.91|0
1697726100000|2023-10-19 14:35:00|236.64|234.44|235.74|233.54|236.94|234.74|232.92|230.72|0
1697726400000|2023-10-19 14:40:00|235.89|233.69|235.74|233.54|236.64|234.44|233.22|231.02|0
1697726700000|2023-10-19 14:45:00|235.59|233.39|234.4|232.2|236.34|234.14|233.52|231.32|0
1697727000000|2023-10-19 14:50:00|234.25|232.05|235.3|233.1|236.5|234.3|231.88|229.68|0
1697727300000|2023-10-19 14:55:00|235.45|233.25|235.74|233.54|236.64|234.44|233.8|231.6|0
1697727600000|2023-10-19 15:00:00|236.04|233.84|234.99|232.79|236.19|233.99|233.21|231.01|0
1697727900000|2023-10-19 15:05:00|234.4|232.2|234.4|232.2|236.64|234.44|232.61|230.41|0
1697728200000|2023-10-19 15:10:00|234.25|232.05|235.59|233.39|235.74|233.54|233.8|231.6|0
1697728500000|2023-10-19 15:15:00|235.44|233.24|236.64|234.44|237.54|235.34|234.54|232.34|0
1697728800000|2023-10-19 15:20:00|236.79|234.59|236.43|234.23|239.73|237.53|236.43|234.23|0
1697729100000|2023-10-19 15:25:00|236.28|234.08|233.69|231.49|236.73|234.53|233.15|230.95|0
1697729400000|2023-10-19 15:30:00|233.83|231.63|231.91|229.71|234.72|232.52|231.91|229.71|0
1697729700000|2023-10-19 15:35:00|232.5|230.3|231.22|229.02|232.5|230.3|230.29|228.09|0
1697730000000|2023-10-19 15:40:00|230.92|228.72|227.98|225.78|230.92|228.72|227.84|225.64|0
1697730300000|2023-10-19 15:45:00|228.13|225.93|227.1|224.9|228.2|226|226.08|223.88|0
1697730600000|2023-10-19 15:50:00|227.25|225.05|228.86|226.66|229.3|227.1|227.1|224.9|0
1697730900000|2023-10-19 15:55:00|229|226.8|230.03|227.83|230.33|228.13|228.64|226.44|0
1697731200000|2023-10-19 16:00:00|230.18|227.98|220.56|218.36|234.92|232.72|215.55|213.35|0
1697731500000|2023-10-19 16:05:00|220.27|218.07|224.9|222.7|224.9|222.7|219.26|217.06|0
1697731800000|2023-10-19 16:10:00|224.18|221.98|224.9|222.7|225.34|223.14|222.72|220.52|0
1697732100000|2023-10-19 16:15:00|225.49|223.29|218.83|216.63|226.07|223.87|217.68|215.48|0
1697732400000|2023-10-19 16:20:00|218.68|216.48|214.48|212.28|218.97|216.77|211.39|209.19|0
1697732700000|2023-10-19 16:25:00|215.05|212.85|227.59|225.39|229.36|227.16|215.05|212.85|0
1697733000000|2023-10-19 16:30:00|227.15|224.95|237.3|235.1|237.9|235.7|224.37|222.17|0
1697733300000|2023-10-19 16:35:00|237.14|234.94|241.46|239.26|244.8|242.6|237.14|234.94|0
1697733600000|2023-10-19 16:40:00|240.86|238.66|240.26|238.06|242.83|240.63|234.73|232.53|0
1697733900000|2023-10-19 16:45:00|239.73|237.53|230.01|227.81|239.73|237.53|229.42|227.22|0
1697734200000|2023-10-19 16:50:00|229.86|227.66|225.97|223.77|232.5|230.3|225.06|222.86|0
1697734500000|2023-10-19 16:55:00|225.83|223.63|223.64|221.44|225.83|223.63|220.23|218.03|0
1697734800000|2023-10-19 17:00:00|222.62|220.42|220.95|218.75|223.49|221.29|216.79|214.59|0
1697735100000|2023-10-19 17:05:00|220.52|218.32|216.22|214.02|221.38|219.18|214.8|212.6|0
1697735400000|2023-10-19 17:10:00|216.36|214.16|219.36|217.16|219.36|217.16|215.22|213.02|0
1697735700000|2023-10-19 17:15:00|219.07|216.87|218.21|216.01|221.96|219.76|215.93|213.73|0
1697736000000|2023-10-19 17:20:00|218.07|215.87|222.97|220.77|223.4|221.2|217.5|215.3|0
1697736300000|2023-10-19 17:25:00|222.68|220.48|221.66|219.46|224.86|222.66|221.37|219.17|0
1697736600000|2023-10-19 17:30:00|220.51|218.31|224.93|222.73|225.29|223.09|218.49|216.29|0
1697736900000|2023-10-19 17:35:00|224.71|222.51|231.74|229.54|232.33|230.13|224.13|221.93|0
1697737200000|2023-10-19 17:40:00|231.44|229.24|233.33|231.13|234.08|231.88|231|228.8|0
1697737500000|2023-10-19 17:45:00|233.48|231.28|234.22|232.02|234.23|232.03|231.77|229.57|0
1697737800000|2023-10-19 17:50:00|233.92|231.72|233.33|231.13|234.82|232.62|231.99|229.79|0
1697738100000|2023-10-19 17:55:00|233.18|230.98|232.13|229.93|233.47|231.27|229.17|226.97|0
1697738400000|2023-10-19 18:00:00|232.28|230.08|231.98|229.78|234.52|232.32|229.02|226.82|0
1697738700000|2023-10-19 18:05:00|231.83|229.63|234.07|231.87|234.37|232.17|231.24|229.04|0
1697739000000|2023-10-19 18:10:00|233.62|231.42|233.62|231.42|233.92|231.72|231.24|229.04|0
1697739300000|2023-10-19 18:15:00|233.32|231.12|232.72|230.52|234.81|232.61|230.64|228.44|0
1697739600000|2023-10-19 18:20:00|232.13|229.93|235.41|233.21|236.16|233.96|231.23|229.03|0
1697739900000|2023-10-19 18:25:00|235.86|233.66|234.96|232.76|235.86|233.66|233.02|230.82|0
1697740200000|2023-10-19 18:30:00|235.56|233.36|242.21|240.01|242.21|240.01|235.56|233.36|0
1697740500000|2023-10-19 18:35:00|242.06|239.86|245.63|243.43|247.16|244.96|242.06|239.86|0
1697740800000|2023-10-19 18:40:00|245.93|243.73|249.62|247.42|249.62|247.42|245.93|243.73|0
1697741100000|2023-10-19 18:45:00|249.61|247.41|250.38|248.18|250.85|248.65|248.08|245.88|0
1697741400000|2023-10-19 18:50:00|250.23|248.03|251.44|249.24|251.6|249.4|249.44|247.24|0
1697741700000|2023-10-19 18:55:00|251.75|249.55|250.67|248.47|252.68|250.48|246.99|244.79|0
1697742000000|2023-10-19 19:00:00|250.82|248.62|247.91|245.71|251.75|249.55|247.29|245.09|0
1697742300000|2023-10-19 19:05:00|247.75|245.55|250.36|248.16|250.36|248.16|246.99|244.79|0
1697742600000|2023-10-19 19:10:00|250.2|248|251.43|249.23|251.74|249.54|248.82|246.62|0
1697742900000|2023-10-19 19:15:00|251.59|249.39|250.97|248.77|254.06|251.86|250.97|248.77|0
1697743200000|2023-10-19 19:20:00|250.66|248.46|252.44|250.24|253.75|251.55|250.35|248.15|0
1697743500000|2023-10-19 19:25:00|252.66|250.46|254.13|251.93|255.06|252.86|252.03|249.83|0
1697743800000|2023-10-19 19:30:00|252.27|250.07|249.65|247.45|252.89|250.69|249.35|247.15|0
1697744100000|2023-10-19 19:35:00|249.81|247.61|252.27|250.07|252.27|250.07|249.04|246.84|0
1697744400000|2023-10-19 19:40:00|252.42|250.22|257.54|255.34|257.86|255.66|252.11|249.91|0
1697744700000|2023-10-19 19:45:00|257.86|255.66|251.8|249.6|258.64|256.44|251.8|249.6|0
1697745000000|2023-10-19 19:50:00|250.88|248.68|250.72|248.52|252.42|250.22|248.42|246.22|0
1697745300000|2023-10-19 19:55:00|251.64|249.44|253.81|251.61|253.96|251.76|250.41|248.21|0
1697745600000|2023-10-19 20:00:00|254.27|252.07|258.79|256.59|259.73|257.53|254.12|251.92|0
1697745900000|2023-10-19 20:05:00|258.48|256.28|258.16|255.96|259.26|257.06|257.69|255.49|0
1697746200000|2023-10-19 20:10:00|258|255.8|258.94|256.74|258.94|256.74|257.53|255.33|0
1697746500000|2023-10-19 20:15:00|258.57|256.17|256.85|254.45|258.73|256.33|256.69|254.29|0
1697746800000|2023-10-19 20:20:00|256.69|254.29|257.01|254.61|257.79|255.39|256.54|254.14|0
1697747100000|2023-10-19 20:25:00|257|254.6|257.16|254.76|257.47|255.07|256.69|254.29|0
1697747400000|2023-10-19 20:30:00|257|254.6|257.78|255.38|258.1|255.7|257|254.6|0
1697747700000|2023-10-19 20:35:00|257.94|255.54|258.09|255.69|258.09|255.69|257.47|255.07|0
1697748000000|2023-10-19 20:40:00|258.17|255.77|258.25|255.85|258.25|255.85|257.78|255.38|0
1697748300000|2023-10-19 20:45:00|258.09|255.69|257.62|255.22|258.25|255.85|257.62|255.22|0
1697748600000|2023-10-19 20:50:00|257.46|255.06|258.98|256.58|258.98|256.58|257.46|255.06|0
1697748900000|2023-10-19 20:55:00|258.82|256.42|258.59|256.19|259.13|256.73|258.36|255.96|0
1697749200000|2023-10-19 21:00:00|258.77|256.37|258.68|256.28|258.93|256.53|258.5|256.1|0
1697749500000|2023-10-19 21:05:00|258.74|256.34|259.09|256.69|259.09|256.69|258.59|256.19|0
1697749800000|2023-10-19 21:10:00|259.15|256.75|259.67|257.27|260.14|257.74|259.15|256.75|0
1697750100000|2023-10-19 21:15:00|259.7|257.3|259.56|257.16|259.7|257.3|259.4|257|0
1697750400000|2023-10-19 21:20:00|259.53|257.13|259.69|257.29|259.69|257.29|259.49|257.09|0
1697750700000|2023-10-19 21:25:00|259.72|257.32|259.6|257.2|259.79|257.39|259.55|257.15|0
1697751000000|2023-10-19 21:30:00|259.62|257.22|259.87|257.47|259.87|257.47|259.62|257.22|0
1697751300000|2023-10-19 21:35:00|259.8|257.4|259.76|257.36|259.85|257.45|259.58|257.18|0
1697751600000|2023-10-19 21:40:00|259.73|257.33|259.62|257.22|259.8|257.4|259.52|257.12|0
1697751900000|2023-10-19 21:45:00|259.59|257.19|259.73|257.33|259.73|257.33|259.59|257.19|0
1697752200000|2023-10-19 21:50:00|259.61|257.21|259.64|257.24|259.71|257.31|259.61|257.21|0
1697752500000|2023-10-19 21:55:00|259.52|257.12|259.72|257.32|259.72|257.32|259.47|257.07|0
1697752800000|2023-10-19 22:00:00|259.82|257.42|258.33|255.93|259.82|257.42|257.86|255.46|0
1697753100000|2023-10-19 22:05:00|258.49|256.09|259.42|257.02|261.14|258.74|258.49|256.09|0
1697753400000|2023-10-19 22:10:00|259.5|257.1|258.79|256.39|259.58|257.18|258.64|256.24|0
1697753700000|2023-10-19 22:15:00|258.64|256.24|258.95|256.55|260.04|257.64|258.64|256.24|0
1697754000000|2023-10-19 22:20:00|259.1|256.7|259.26|256.86|259.41|257.01|258.48|256.08|0
1697754300000|2023-10-19 22:25:00|259.41|257.01|260.19|257.79|260.19|257.79|259.18|256.78|0
1697754600000|2023-10-19 22:30:00|260.04|257.64|259.88|257.48|260.12|257.72|259.1|256.7|0
1697754900000|2023-10-19 22:35:00|259.8|257.4|259.25|256.85|259.8|257.4|259.02|256.62|0
1697755200000|2023-10-19 22:40:00|259.18|256.78|260.19|257.79|260.35|257.95|259.1|256.7|0
1697755500000|2023-10-19 22:45:00|259.88|257.48|260.5|258.1|260.66|258.26|259.88|257.48|0
1697755800000|2023-10-19 22:50:00|260.66|258.26|260.66|258.26|260.81|258.41|260.5|258.1|0
1697756100000|2023-10-19 22:55:00|260.5|258.1|260.81|258.41|260.81|258.41|260.34|257.94|0
1697756400000|2023-10-19 23:00:00|260.74|258.34|261.59|259.19|262.38|259.98|260.74|258.34|0
1697756700000|2023-10-19 23:05:00|261.52|259.12|261.59|259.19|261.91|259.51|261.12|258.72|0
1697757000000|2023-10-19 23:10:00|261.75|259.35|261.43|259.03|261.9|259.5|261.43|259.03|0
1697757300000|2023-10-19 23:15:00|261.28|258.88|261.43|259.03|261.75|259.35|261.27|258.87|0
1697757600000|2023-10-19 23:20:00|261.59|259.19|262.06|259.66|262.37|259.97|261.59|259.19|0
1697757900000|2023-10-19 23:25:00|261.9|259.5|260.64|258.24|261.9|259.5|260.64|258.24|0
1697758200000|2023-10-19 23:30:00|260.72|258.32|260.33|257.93|260.8|258.4|260.33|257.93|0
1697758500000|2023-10-19 23:35:00|260.41|258.01|260.95|258.55|260.95|258.55|260.17|257.77|0
1697758800000|2023-10-19 23:40:00|260.8|258.4|260.64|258.24|261.27|258.87|260.64|258.24|0
1697759100000|2023-10-19 23:45:00|260.79|258.39|260.79|258.39|261.26|258.86|260.64|258.24|0
1697759400000|2023-10-19 23:50:00|260.87|258.47|260.79|258.39|260.87|258.47|259.85|257.45|0
1697759700000|2023-10-19 23:55:00|260.95|258.55|259.54|257.14|261.1|258.7|259.38|256.98|0
1697760000000|2023-10-20 00:00:00|259.62|257.22|261.26|258.86|261.41|259.01|259.54|257.14|0
1697760300000|2023-10-20 00:05:00|261.18|258.78|261.73|259.33|262.04|259.64|260.79|258.39|0
1697760600000|2023-10-20 00:10:00|261.41|259.01|261.41|259.01|261.88|259.48|260.47|258.07|0
1697760900000|2023-10-20 00:15:00|261.57|259.17|283.37|280.97|283.37|280.97|261.25|258.85|0
1697761200000|2023-10-20 00:20:00|283.44|281.04|260.94|258.54|283.6|281.2|260.78|258.38|0
1697761500000|2023-10-20 00:25:00|260.78|258.38|260.93|258.53|261.41|259.01|260.62|258.22|0
1697761800000|2023-10-20 00:30:00|260.99|258.79|260.2|258|261.62|259.42|260.05|257.85|0
1697762100000|2023-10-20 00:35:00|260.36|258.16|259.89|257.69|260.36|258.16|259.27|257.07|0
1697762400000|2023-10-20 00:40:00|259.73|257.53|257.69|255.49|260.2|258|257.69|255.49|0
1697762700000|2023-10-20 00:45:00|257.85|255.65|260.2|258|260.36|258.16|257.85|255.65|0
1697763000000|2023-10-20 00:50:00|260.36|258.16|259.97|257.77|260.83|258.63|259.88|257.68|0
1697763300000|2023-10-20 00:55:00|259.73|257.53|258.78|256.58|260.36|258.16|258.78|256.58|0
1697763600000|2023-10-20 01:00:00|258.94|256.74|258.94|256.74|259.41|257.21|258.47|256.27|0
1697763900000|2023-10-20 01:05:00|259.1|256.9|259.88|257.68|260.35|258.15|259.1|256.9|0
1697764200000|2023-10-20 01:10:00|260.04|257.84|262.16|259.96|262.4|260.2|260.04|257.84|0
1697764500000|2023-10-20 01:15:00|262.24|260.04|262.24|260.04|263.03|260.83|261.29|259.09|0
1697764800000|2023-10-20 01:20:00|262.4|260.2|261.92|259.72|262.4|260.2|261.61|259.41|0
1697765100000|2023-10-20 01:25:00|262.08|259.88|261.76|259.56|262.39|260.19|261.45|259.25|0
1697765400000|2023-10-20 01:30:00|261.45|259.25|261.44|259.24|262.55|260.35|261.44|259.24|0
1697765700000|2023-10-20 01:35:00|261.6|259.4|260.5|258.3|261.92|259.72|260.18|257.98|0
1697766000000|2023-10-20 01:40:00|260.34|258.14|260.34|258.14|261.28|259.08|259.87|257.67|0
1697766300000|2023-10-20 01:45:00|260.5|258.3|259.08|256.88|260.81|258.61|258.45|256.25|0
1697766600000|2023-10-20 01:50:00|259.24|257.04|259.55|257.35|259.71|257.51|258.92|256.72|0
1697766900000|2023-10-20 01:55:00|259.63|257.43|259.55|257.35|259.86|257.66|259.39|257.19|0
1697767200000|2023-10-20 02:00:00|259.7|257.5|258.45|256.25|260.02|257.82|258.45|256.25|0
1697767500000|2023-10-20 02:05:00|258.6|256.4|258.76|256.56|258.92|256.72|258.29|256.09|0
1697767800000|2023-10-20 02:10:00|258.92|256.72|259.07|256.87|259.54|257.34|258.91|256.71|0
1697768100000|2023-10-20 02:15:00|259.23|257.03|259.23|257.03|259.38|257.18|258.6|256.4|0
1697768400000|2023-10-20 02:20:00|259.07|256.87|259.07|256.87|259.23|257.03|258.13|255.93|0
1697768700000|2023-10-20 02:25:00|259.22|257.02|259.06|256.86|259.38|257.18|258.91|256.71|0
1697769000000|2023-10-20 02:30:00|258.91|256.71|257.97|255.77|259.06|256.86|257.81|255.61|0
1697769300000|2023-10-20 02:35:00|257.81|255.61|257.34|255.14|258.12|255.92|257.34|255.14|0
1697769600000|2023-10-20 02:40:00|257.5|255.3|257.03|254.83|257.65|255.45|256.56|254.36|0
1697769900000|2023-10-20 02:45:00|257.11|254.91|256.4|254.2|257.49|255.29|256.4|254.2|0
1697770200000|2023-10-20 02:50:00|256.48|254.28|256.4|254.2|257.02|254.82|256.4|254.2|0
1697770500000|2023-10-20 02:55:00|256.55|254.35|256.24|254.04|257.02|254.82|256.24|254.04|0
1697770800000|2023-10-20 03:00:00|256.4|254.2|256.55|254.35|256.86|254.66|256.39|254.19|0
1697771100000|2023-10-20 03:05:00|256.71|254.51|256.39|254.19|256.86|254.66|256.39|254.19|0
1697771400000|2023-10-20 03:10:00|256.55|254.35|256.39|254.19|256.86|254.66|256.39|254.19|0
1697771700000|2023-10-20 03:15:00|256.55|254.35|257.01|254.81|257.17|254.97|256.55|254.35|0
1697772000000|2023-10-20 03:20:00|257.09|254.89|257.79|255.59|257.95|255.75|257.09|254.89|0
1697772300000|2023-10-20 03:25:00|257.95|255.75|257.48|255.28|257.95|255.75|257.01|254.81|0
1697772600000|2023-10-20 03:30:00|257.32|255.12|257.16|254.96|257.48|255.28|256.54|254.34|0
1697772900000|2023-10-20 03:35:00|257.32|255.12|257.47|255.27|257.48|255.28|257.01|254.81|0
1697773200000|2023-10-20 03:40:00|257.63|255.43|257.78|255.58|258.1|255.9|257.63|255.43|0
1697773500000|2023-10-20 03:45:00|257.71|255.51|257.71|255.51|257.94|255.74|257.47|255.27|0
1697773800000|2023-10-20 03:50:00|257.78|255.58|257.47|255.27|257.78|255.58|257.16|254.96|0
1697774100000|2023-10-20 03:55:00|257.55|255.35|257.55|255.35|257.62|255.42|257.16|254.96|0
1697774400000|2023-10-20 04:00:00|257.47|255.27|257.15|254.95|257.94|255.74|257.15|254.95|0
1697774700000|2023-10-20 04:05:00|257.31|255.11|257.46|255.26|257.62|255.42|257.15|254.95|0
1697775000000|2023-10-20 04:10:00|257.62|255.42|257.62|255.42|257.93|255.73|257.31|255.11|0
1697775300000|2023-10-20 04:15:00|257.46|255.26|257.62|255.42|257.93|255.73|257.46|255.26|0
1697775600000|2023-10-20 04:20:00|257.54|255.34|257.14|254.94|257.62|255.42|257.14|254.94|0
1697775900000|2023-10-20 04:25:00|256.99|254.79|256.99|254.79|257.23|255.03|256.83|254.63|0
1697776200000|2023-10-20 04:30:00|256.91|254.71|256.36|254.16|256.99|254.79|256.21|254.01|0
1697776500000|2023-10-20 04:35:00|256.2|254|255|252.8|256.52|254.32|254.84|252.64|0
1697776800000|2023-10-20 04:40:00|254.92|252.72|255.15|252.95|255.31|253.11|254.84|252.64|0
1697777100000|2023-10-20 04:45:00|255.31|253.11|256.09|253.89|256.09|253.89|255.31|253.11|0
1697777400000|2023-10-20 04:50:00|255.93|253.73|255.46|253.26|255.93|253.73|255.46|253.26|0
1697777700000|2023-10-20 04:55:00|255.3|253.1|255.77|253.57|255.77|253.57|255.3|253.1|0
1697778000000|2023-10-20 05:00:00|255.93|253.73|256.24|254.04|256.55|254.35|255.77|253.57|0
1697778300000|2023-10-20 05:05:00|256.4|254.2|256.24|254.04|256.86|254.66|255.92|253.72|0
1697778600000|2023-10-20 05:10:00|256.39|254.19|256.55|254.35|256.55|254.35|256.24|254.04|0
1697778900000|2023-10-20 05:15:00|256.39|254.19|256.08|253.88|256.39|254.19|255.61|253.41|0
1697779200000|2023-10-20 05:20:00|256|253.8|257.59|255.39|258.48|256.28|255.92|253.72|0
1697779500000|2023-10-20 05:25:00|257.43|255.23|257.59|255.39|258.06|255.86|257.28|255.08|0
1697779800000|2023-10-20 05:30:00|257.43|255.23|257.43|255.23|257.74|255.54|256.96|254.76|0
1697780100000|2023-10-20 05:35:00|257.59|255.39|259.31|257.11|259.47|257.27|257.59|255.39|0
1697780400000|2023-10-20 05:40:00|259.15|256.95|259.46|257.26|259.78|257.58|259.15|256.95|0
1697780700000|2023-10-20 05:45:00|259.55|257.35|259.07|256.87|259.55|257.35|258.68|256.48|0
1697781000000|2023-10-20 05:50:00|258.99|256.79|259.3|257.1|259.46|257.26|258.99|256.79|0
1697781300000|2023-10-20 05:55:00|259.46|257.26|259.46|257.26|259.46|257.26|258.83|256.63|0
1697781600000|2023-10-20 06:00:00|259.77|257.57|261.03|258.83|261.19|258.99|259.14|256.94|0
1697781900000|2023-10-20 06:05:00|260.87|258.67|260.08|257.88|261.19|258.99|259.61|257.41|0
1697782200000|2023-10-20 06:10:00|259.93|257.73|261.03|258.83|261.03|258.83|259.93|257.73|0
1697782500000|2023-10-20 06:15:00|260.87|258.67|261.97|259.77|262.29|260.09|260.87|258.67|0
1697782800000|2023-10-20 06:20:00|262.13|259.93|264.82|262.62|265.3|263.1|261.97|259.77|0
1697783100000|2023-10-20 06:25:00|264.66|262.46|264.18|261.98|265.3|263.1|264.02|261.82|0
1697783400000|2023-10-20 06:30:00|264.02|261.82|264.34|262.14|264.82|262.62|263.87|261.67|0
1697783700000|2023-10-20 06:35:00|264.5|262.3|262.91|260.71|264.66|262.46|262.75|260.55|0
1697784000000|2023-10-20 06:40:00|263.07|260.87|262.91|260.71|263.55|261.35|262.59|260.39|0
1697784300000|2023-10-20 06:45:00|263.07|260.87|263.46|261.26|264.09|261.89|260.66|258.46|0
1697784600000|2023-10-20 06:50:00|263.23|261.03|263.46|261.26|264.25|262.05|263.23|261.03|0
1697784900000|2023-10-20 06:55:00|263.61|261.41|262.2|260|263.61|261.41|261.72|259.52|0
1697785200000|2023-10-20 07:00:00|262.82|260.62|264.8|262.6|265.51|263.31|262.82|260.62|0
1697785500000|2023-10-20 07:05:00|265.03|262.83|266.38|264.18|266.62|264.42|263.45|261.25|0
1697785800000|2023-10-20 07:10:00|266.14|263.94|265.19|262.99|266.61|264.41|263.92|261.72|0
1697786100000|2023-10-20 07:15:00|265.5|263.3|265.66|263.46|266.69|264.49|264.71|262.51|0
1697786400000|2023-10-20 07:20:00|265.82|263.62|265.34|263.14|266.61|264.41|265.18|262.98|0
1697786700000|2023-10-20 07:25:00|265.5|263.3|265.42|263.22|266.53|264.33|265.11|262.91|0
1697787000000|2023-10-20 07:30:00|265.66|263.46|263.28|261.08|266.29|264.09|262.65|260.45|0
1697787300000|2023-10-20 07:35:00|263.44|261.24|262.97|260.77|263.76|261.56|262.34|260.14|0
1697787600000|2023-10-20 07:40:00|263.28|261.08|264.7|262.5|265.33|263.13|263.05|260.85|0
1697787900000|2023-10-20 07:45:00|264.54|262.34|262.18|259.98|264.86|262.66|262.02|259.82|0
1697788200000|2023-10-20 07:50:00|262.33|260.13|260.39|258.19|262.49|260.29|260.39|258.19|0
1697788500000|2023-10-20 07:55:00|260.23|258.03|261.01|258.81|261.01|258.81|259.45|257.25|0
1697788800000|2023-10-20 08:00:00|261.33|259.13|260.38|258.18|263.85|261.65|260.38|258.18|0
1697789100000|2023-10-20 08:05:00|260.54|258.34|261.95|259.75|262.42|260.22|259.6|257.4|0
1697789400000|2023-10-20 08:10:00|262.11|259.91|259.75|257.55|262.11|259.91|259.28|257.08|0
1697789700000|2023-10-20 08:15:00|259.68|257.48|259.91|257.71|261.01|258.81|259.44|257.24|0
1697790000000|2023-10-20 08:20:00|259.75|257.55|257.82|255.62|260.06|257.86|257.51|255.31|0
1697790300000|2023-10-20 08:25:00|257.97|255.77|257.04|254.84|257.97|255.77|256.26|254.06|0
1697790600000|2023-10-20 08:30:00|257.19|254.99|256.72|254.52|257.97|255.77|256.72|254.52|0
1697790900000|2023-10-20 08:35:00|256.88|254.68|255.63|253.43|257.81|255.61|255.63|253.43|0
1697791200000|2023-10-20 08:40:00|255.48|253.28|255.32|253.12|255.94|253.74|255.01|252.81|0
1697791500000|2023-10-20 08:45:00|255.16|252.96|255.09|252.89|255.47|253.27|254.39|252.19|0
1697791800000|2023-10-20 08:50:00|255.01|252.81|257.58|255.38|257.58|255.38|254.7|252.5|0
1697792100000|2023-10-20 08:55:00|257.49|255.29|257.18|254.98|258.12|255.92|256.4|254.2|0
1697792400000|2023-10-20 09:00:00|257.03|254.83|257.65|255.45|257.96|255.76|256.87|254.67|0
1697792700000|2023-10-20 09:05:00|257.49|255.29|258.43|256.23|258.58|256.38|257.49|255.29|0
1697793000000|2023-10-20 09:10:00|258.27|256.07|257.96|255.76|258.43|256.23|256.71|254.51|0
1697793300000|2023-10-20 09:15:00|258.11|255.91|257.64|255.44|258.27|256.07|257.02|254.82|0
1697793600000|2023-10-20 09:20:00|257.49|255.29|259.99|257.79|260.3|258.1|257.33|255.13|0
1697793900000|2023-10-20 09:25:00|259.67|257.47|261.72|259.52|262.35|260.15|258.73|256.53|0
1697794200000|2023-10-20 09:30:00|261.87|259.67|262.16|259.96|263.45|261.25|261.69|259.49|0
1697794500000|2023-10-20 09:35:00|262|259.8|262.63|260.43|263.11|260.91|261.53|259.33|0
1697794800000|2023-10-20 09:40:00|262.79|260.59|262.95|260.75|263.42|261.22|262.32|260.12|0
1697795100000|2023-10-20 09:45:00|263.26|261.06|264.05|261.85|264.53|262.33|262.79|260.59|0
1697795400000|2023-10-20 09:50:00|263.42|261.22|261.37|259.17|263.42|261.22|260.74|258.54|0
1697795700000|2023-10-20 09:55:00|261.21|259.01|261.68|259.48|262|259.8|260.43|258.23|0
1697796000000|2023-10-20 10:00:00|261.84|259.64|261.52|259.32|262.47|260.27|261.05|258.85|0
1697796300000|2023-10-20 10:05:00|261.45|259.25|261.21|259.01|262.47|260.27|261.05|258.85|0
1697796600000|2023-10-20 10:10:00|261.05|258.85|263.09|260.89|263.41|261.21|261.05|258.85|0
1697796900000|2023-10-20 10:15:00|262.94|260.74|262.62|260.42|263.57|261.37|262.3|260.1|0
1697797200000|2023-10-20 10:20:00|262.78|260.58|264.04|261.84|264.67|262.47|262.3|260.1|0
1697797500000|2023-10-20 10:25:00|263.96|261.76|264.51|262.31|265.14|262.94|263.72|261.52|0
1697797800000|2023-10-20 10:30:00|264.67|262.47|263.88|261.68|264.67|262.47|263.24|261.04|0
1697798100000|2023-10-20 10:35:00|263.72|261.52|262.61|260.41|263.72|261.52|261.98|259.78|0
1697798400000|2023-10-20 10:40:00|262.45|260.25|263.24|261.04|263.87|261.67|262.3|260.1|0
1697798700000|2023-10-20 10:45:00|263.4|261.2|263.4|261.2|264.5|262.3|263.16|260.96|0
1697799000000|2023-10-20 10:50:00|263.24|261.04|263.32|261.12|263.55|261.35|262.37|260.17|0
1697799300000|2023-10-20 10:55:00|263.39|261.19|263.23|261.03|264.11|261.91|262.6|260.4|0
1697799600000|2023-10-20 11:00:00|263.39|261.19|263.71|261.51|264.02|261.82|262.6|260.4|0
1697799900000|2023-10-20 11:05:00|263.86|261.66|261.5|259.3|263.86|261.66|261.11|258.91|0
1697800200000|2023-10-20 11:10:00|261.42|259.22|260.24|258.04|261.5|259.3|260.24|258.04|0
1697800500000|2023-10-20 11:15:00|260.4|258.2|259.92|257.72|260.4|258.2|259.45|257.25|0
1697800800000|2023-10-20 11:20:00|260.08|257.88|260.24|258.04|261.02|258.82|259.92|257.72|0
1697801100000|2023-10-20 11:25:00|260.39|258.19|260.17|257.97|261.27|259.07|259.51|257.31|0
1697801400000|2023-10-20 11:30:00|260.49|258.29|260.96|258.76|261.11|258.91|260.17|257.97|0
1697801700000|2023-10-20 11:35:00|261.27|259.07|260.17|257.97|261.27|259.07|260.01|257.81|0
1697802000000|2023-10-20 11:40:00|260.33|258.13|261.42|259.22|262.77|260.57|259.85|257.65|0
1697802300000|2023-10-20 11:45:00|261.58|259.38|260.95|258.75|261.74|259.54|259.85|257.65|0
1697802600000|2023-10-20 11:50:00|261.11|258.91|259.85|257.65|261.42|259.22|259.54|257.34|0
1697802900000|2023-10-20 11:55:00|259.38|257.18|258.44|256.24|259.38|257.18|257.34|255.14|0
1697803200000|2023-10-20 12:00:00|258.59|256.39|260.32|258.12|260.87|258.67|258.28|256.08|0
1697803500000|2023-10-20 12:05:00|260.47|258.27|261.42|259.22|261.89|259.69|260.32|258.12|0
1697803800000|2023-10-20 12:10:00|261.57|259.37|263.15|260.95|263.31|261.11|260.94|258.74|0
1697804100000|2023-10-20 12:15:00|262.99|260.79|263.94|261.74|264.41|262.21|262.99|260.79|0
1697804400000|2023-10-20 12:20:00|263.78|261.58|266.84|264.64|266.84|264.64|263.78|261.58|0
1697804700000|2023-10-20 12:25:00|266.99|264.79|267.79|265.59|268.75|266.55|266.52|264.32|0
1697805000000|2023-10-20 12:30:00|267.63|265.43|265.96|263.76|267.63|265.43|265.56|263.36|0
1697805300000|2023-10-20 12:35:00|265.88|263.68|264.92|262.72|266.35|264.15|264.77|262.57|0
1697805600000|2023-10-20 12:40:00|265.01|262.81|264.76|262.56|265.01|262.81|263.5|261.3|0
1697805900000|2023-10-20 12:45:00|264.92|262.72|263.66|261.46|264.92|262.72|263.34|261.14|0
1697806200000|2023-10-20 12:50:00|263.81|261.61|264.92|262.72|264.92|262.72|263.5|261.3|0
1697806500000|2023-10-20 12:55:00|264.76|262.56|264.92|262.72|265.55|263.35|264.13|261.93|0
1697806800000|2023-10-20 13:00:00|264.76|262.56|263.65|261.45|264.92|262.72|262.7|260.5|0
1697807100000|2023-10-20 13:05:00|263.81|261.61|263.65|261.45|264.76|262.56|155.65|153.45|0
1697807400000|2023-10-20 13:10:00|263.81|261.61|263.49|261.29|264.44|262.24|263.33|261.13|0
1697807700000|2023-10-20 13:15:00|263.65|261.45|262.38|260.18|264.12|261.92|262.38|260.18|0
1697808000000|2023-10-20 13:20:00|262.22|260.02|260.02|257.82|263.17|260.97|260.02|257.82|0
1697808300000|2023-10-20 13:25:00|260.49|258.29|259.86|257.66|262.54|260.34|259.55|257.35|0
1697808600000|2023-10-20 13:30:00|260.34|258.14|260.49|258.29|263.01|260.81|259.4|257.2|0
1697808900000|2023-10-20 13:35:00|260.8|258.6|259.66|257.46|261.59|259.39|257.63|255.43|0
1697809200000|2023-10-20 13:40:00|260.14|257.94|259.98|257.78|260.45|258.25|255.76|253.56|0
1697809500000|2023-10-20 13:45:00|259.82|257.62|256.79|254.59|261.39|259.19|256.16|253.96|0
1697809800000|2023-10-20 13:50:00|256.63|254.43|260.71|258.51|264.19|261.99|256.63|254.43|0
1697810100000|2023-10-20 13:55:00|260.4|258.2|263.52|261.32|263.52|261.32|259.45|257.25|0
1697810400000|2023-10-20 14:00:00|263.68|261.48|264.4|262.2|265.59|263.39|261.38|259.18|0
1697810700000|2023-10-20 14:05:00|264.24|262.04|267.63|265.43|269.71|267.51|263.6|261.4|0
1697811000000|2023-10-20 14:10:00|267.47|265.27|273.54|271.34|273.7|271.5|267.47|265.27|0
1697811300000|2023-10-20 14:15:00|274.02|271.82|273.38|271.18|274.67|272.47|270.96|268.76|0
1697811600000|2023-10-20 14:20:00|273.86|271.66|274.83|272.63|275.48|273.28|272.41|270.21|0
1697811900000|2023-10-20 14:25:00|274.67|272.47|276.13|273.93|276.78|274.58|274.02|271.82|0
1697812200000|2023-10-20 14:30:00|276.62|274.42|274.2|272|278.59|276.39|273.56|271.36|0
1697812500000|2023-10-20 14:35:00|274.04|271.84|277.89|275.69|278.22|276.02|273.72|271.52|0
1697812800000|2023-10-20 14:40:00|278.06|275.86|279.86|277.66|280.18|277.98|277.16|274.96|0
1697813100000|2023-10-20 14:45:00|280.02|277.82|276.83|274.63|280.84|278.64|276.59|274.39|0
1697813400000|2023-10-20 14:50:00|276.75|274.55|279.69|277.49|280.02|277.82|276.75|274.55|0
1697813700000|2023-10-20 14:55:00|280.02|277.82|282.15|279.95|282.81|280.61|279.85|277.65|0
1697814000000|2023-10-20 15:00:00|282.32|280.12|279.19|276.99|282.48|280.28|278.87|276.67|0
1697814300000|2023-10-20 15:05:00|279.03|276.83|278.7|276.5|279.36|277.16|277.23|275.03|0
1697814600000|2023-10-20 15:10:00|279.03|276.83|279.35|277.15|281.32|279.12|278.54|276.34|0
1697814900000|2023-10-20 15:15:00|279.52|277.32|281.41|279.21|282.31|280.11|278.86|276.66|0
1697815200000|2023-10-20 15:20:00|281.24|279.04|282.89|280.69|283.22|281.02|280.75|278.55|0
1697815500000|2023-10-20 15:25:00|282.73|280.53|282.23|280.03|283.72|281.52|281.4|279.2|0
1697815800000|2023-10-20 15:30:00|282.39|280.19|284.05|281.85|284.88|282.68|282.39|280.19|0
1697816100000|2023-10-20 15:35:00|283.88|281.68|281.57|279.37|283.88|281.68|280.91|278.71|0
1697816400000|2023-10-20 15:40:00|281.73|279.53|282.06|279.86|282.72|280.52|280.41|278.21|0
1697816700000|2023-10-20 15:45:00|282.22|280.02|277.78|275.58|282.39|280.19|277.62|275.42|0
1697817000000|2023-10-20 15:50:00|277.62|275.42|276.96|274.76|278.6|276.4|276.96|274.76|0
1697817300000|2023-10-20 15:55:00|276.8|274.6|275.49|273.29|276.96|274.76|273.06|270.86|0
1697817600000|2023-10-20 16:00:00|275.33|273.13|278.11|275.91|278.93|276.73|274.84|272.64|0
1697817900000|2023-10-20 16:05:00|277.78|275.58|280.57|278.37|280.9|278.7|277.78|275.58|0
1697818200000|2023-10-20 16:10:00|280.4|278.2|281.55|279.35|282.05|279.85|279.91|277.71|0
1697818500000|2023-10-20 16:15:00|281.39|279.19|278.76|276.56|282.21|280.01|278.59|276.39|0
1697818800000|2023-10-20 16:20:00|278.59|276.39|274.11|271.91|278.92|276.72|273.7|271.5|0
1697819100000|2023-10-20 16:25:00|273.86|271.66|276.6|274.4|278.28|276.08|273.86|271.66|0
1697819400000|2023-10-20 16:30:00|276.44|274.24|273.17|270.97|276.6|274.4|272.84|270.64|0
1697819700000|2023-10-20 16:35:00|273.33|271.13|272.35|270.15|273.82|271.62|270.73|268.53|0
1697820000000|2023-10-20 16:40:00|272.68|270.48|274.63|272.43|275.12|272.92|272.52|270.32|0
1697820300000|2023-10-20 16:45:00|274.8|272.6|270.56|268.36|274.8|272.6|270.56|268.36|0
1697820600000|2023-10-20 16:50:00|270.4|268.2|270.8|268.6|273.65|271.45|269.99|267.79|0
1697820900000|2023-10-20 16:55:00|270.97|268.77|267.07|264.87|271.13|268.93|266.1|263.9|0
1697821200000|2023-10-20 17:00:00|266.75|264.55|270.64|268.44|270.96|268.76|266.59|264.39|0
1697821500000|2023-10-20 17:05:00|270.47|268.27|273.9|271.7|274.89|272.69|270.15|267.95|0
1697821800000|2023-10-20 17:10:00|274.23|272.03|272.75|270.55|274.23|272.03|272.26|270.06|0
1697822100000|2023-10-20 17:15:00|273.08|270.88|264.97|262.77|273.9|271.7|264.17|261.97|0
1697822400000|2023-10-20 17:20:00|265.13|262.93|266.26|264.06|268.2|266|264.33|262.13|0
1697822700000|2023-10-20 17:25:00|266.42|264.22|267.87|265.67|269|266.8|266.26|264.06|0
1697823000000|2023-10-20 17:30:00|267.71|265.51|267.87|265.67|269.98|267.78|266.9|264.7|0
1697823300000|2023-10-20 17:35:00|268.03|265.83|269.32|267.12|269.32|267.12|267.06|264.86|0
1697823600000|2023-10-20 17:40:00|269.49|267.29|266.41|264.21|269.49|267.29|264.96|262.76|0
1697823900000|2023-10-20 17:45:00|266.57|264.37|270.46|268.26|270.78|268.58|265.93|263.73|0
1697824200000|2023-10-20 17:50:00|270.3|268.1|270.13|267.93|272.74|270.54|268.51|266.31|0
1697824500000|2023-10-20 17:55:00|270.29|268.09|267.54|265.34|270.78|268.58|267.54|265.34|0
1697824800000|2023-10-20 18:00:00|267.37|265.17|269.48|267.28|270.05|267.85|267.05|264.85|0
1697825100000|2023-10-20 18:05:00|269.31|267.11|268.99|266.79|271.43|269.23|268.18|265.98|0
1697825400000|2023-10-20 18:10:00|268.66|266.46|274.04|271.84|274.37|272.17|268.66|266.46|0
1697825700000|2023-10-20 18:15:00|274.21|272.01|276.51|274.31|278.16|275.96|273.22|271.02|0
1697826000000|2023-10-20 18:20:00|276.67|274.47|276.83|274.63|277.33|275.13|275.35|273.15|0
1697826300000|2023-10-20 18:25:00|277|274.8|277.82|275.62|278.65|276.45|276.5|274.3|0
1697826600000|2023-10-20 18:30:00|277.99|275.79|276.01|273.81|279.64|277.44|275.51|273.31|0
1697826900000|2023-10-20 18:35:00|276.17|273.97|277.32|275.12|278.15|275.95|273.22|271.02|0
1697827200000|2023-10-20 18:40:00|277.49|275.29|276.99|274.79|280.47|278.27|276.83|274.63|0
1697827500000|2023-10-20 18:45:00|277.16|274.96|277.49|275.29|278.64|276.44|275.67|273.47|0
1697827800000|2023-10-20 18:50:00|277.16|274.96|276.45|274.25|278.81|276.61|275.96|273.76|0
1697828100000|2023-10-20 18:55:00|276.62|274.42|277.44|275.24|277.94|275.74|273.49|271.29|0
1697828400000|2023-10-20 19:00:00|277.28|275.08|277.28|275.08|277.61|275.41|274.31|272.11|0
1697828700000|2023-10-20 19:05:00|277.11|274.91|279.26|277.06|279.26|277.06|275.13|272.93|0
1697829000000|2023-10-20 19:10:00|279.43|277.23|278.93|276.73|281.43|279.23|277.94|275.74|0
1697829300000|2023-10-20 19:15:00|279.1|276.9|274.63|272.43|280.09|277.89|274.63|272.43|0
1697829600000|2023-10-20 19:20:00|275.29|273.09|280.26|278.06|281.09|278.89|275.29|273.09|0
1697829900000|2023-10-20 19:25:00|280.59|278.39|278.92|276.72|282.92|280.72|278.92|276.72|0
1697830200000|2023-10-20 19:30:00|279.26|277.06|278.92|276.72|279.92|277.72|277.93|275.73|0
1697830500000|2023-10-20 19:35:00|279.25|277.05|279.92|277.72|281.58|279.38|278.26|276.06|0
1697830800000|2023-10-20 19:40:00|280.08|277.88|284.43|282.23|284.59|282.39|280.08|277.88|0
1697831100000|2023-10-20 19:45:00|284.59|282.39|282.75|280.55|285.77|283.57|281.91|279.71|0
1697831400000|2023-10-20 19:50:00|283.42|281.22|287.11|284.91|287.28|285.08|283.42|281.22|0
1697831700000|2023-10-20 19:55:00|286.61|284.41|286.77|284.57|287.28|285.08|283.58|281.38|0
1697832000000|2023-10-20 20:00:00|288.97|286.77|288.46|286.26|289.14|286.94|287.96|285.76|0
1697832300000|2023-10-20 20:05:00|288.12|285.92|290.23|288.03|290.39|288.19|284.92|282.72|0
1697832600000|2023-10-20 20:10:00|290.39|288.19|290.73|288.53|290.73|288.53|290.23|288.03|0
1698027900000|2023-10-23 02:25:00|284.52|282.32|285.52|283.32|285.52|283.32|284.35|282.15|0
1698028200000|2023-10-23 02:30:00|285.35|283.15|285.18|282.98|285.35|283.15|285.02|282.82|0
1698028500000|2023-10-23 02:35:00|285.02|282.82|285.51|283.31|285.51|283.31|285.02|282.82|0
1698028800000|2023-10-23 02:40:00|285.68|283.48|285.51|283.31|285.85|283.65|285.51|283.31|0
1698029100000|2023-10-23 02:45:00|285.6|283.4|285.68|283.48|285.84|283.64|285.51|283.31|0
1698029400000|2023-10-23 02:50:00|285.84|283.64|285.68|283.48|285.84|283.64|285.51|283.31|0
1698029700000|2023-10-23 02:55:00|285.84|283.64|285.84|283.64|286.01|283.81|285.51|283.31|0
1698030000000|2023-10-23 03:00:00|285.67|283.47|284.51|282.31|285.67|283.47|284.34|282.14|0
1698030300000|2023-10-23 03:05:00|284.34|282.14|283.84|281.64|284.34|282.14|283.84|281.64|0
1698030600000|2023-10-23 03:10:00|283.67|281.47|283.18|280.98|283.67|281.47|283.18|280.98|0
1698030900000|2023-10-23 03:15:00|283.34|281.14|283.67|281.47|283.76|281.56|283.18|280.98|0
1698031200000|2023-10-23 03:20:00|283.59|281.39|283.34|281.14|283.67|281.47|283.01|280.81|0
1698031500000|2023-10-23 03:25:00|283.17|280.97|283.26|281.06|283.26|281.06|282.84|280.64|0
1698031800000|2023-10-23 03:30:00|283.17|280.97|283.33|281.13|283.67|281.47|283.17|280.97|0
1698032100000|2023-10-23 03:35:00|283.5|281.3|284.16|281.96|284.16|281.96|283.33|281.13|0
1698032400000|2023-10-23 03:40:00|284|281.8|283.33|281.13|284.16|281.96|283.33|281.13|0
1698032700000|2023-10-23 03:45:00|283.16|280.96|283.46|281.26|283.46|281.26|282.97|280.77|0
1698033000000|2023-10-23 03:50:00|283.3|281.1|283.46|281.26|283.79|281.59|283.3|281.1|0
1698033300000|2023-10-23 03:55:00|283.63|281.43|284.46|282.26|284.46|282.26|283.55|281.35|0
1698033600000|2023-10-23 04:00:00|284.62|282.42|283.96|281.76|284.62|282.42|283.79|281.59|0
1698033900000|2023-10-23 04:05:00|283.79|281.59|283.79|281.59|283.95|281.75|283.62|281.42|0
1698034200000|2023-10-23 04:10:00|283.71|281.51|283.45|281.25|283.79|281.59|283.12|280.92|0
1698034500000|2023-10-23 04:15:00|283.29|281.09|283.45|281.25|283.7|281.5|283.29|281.09|0
1698034800000|2023-10-23 04:20:00|283.29|281.09|283.28|281.08|283.45|281.25|283.21|281.01|0
1698035100000|2023-10-23 04:25:00|283.45|281.25|283.45|281.25|283.45|281.25|283.28|281.08|0
1698035400000|2023-10-23 04:30:00|283.28|281.08|283.28|281.08|283.45|281.25|282.95|280.75|0
1698035700000|2023-10-23 04:35:00|283.37|281.17|283.94|281.74|284.28|282.08|283.28|281.08|0
1698036000000|2023-10-23 04:40:00|284.11|281.91|284.11|281.91|284.61|282.41|283.11|280.91|0
1698036300000|2023-10-23 04:45:00|283.94|281.74|283.61|281.41|284.03|281.83|283.61|281.41|0
1698036600000|2023-10-23 04:50:00|283.69|281.49|283.44|281.24|283.77|281.57|283.44|281.24|0
1698036900000|2023-10-23 04:55:00|283.27|281.07|283.27|281.07|283.44|281.24|283.03|280.83|0
1698037200000|2023-10-23 05:00:00|283.11|280.91|282.77|280.57|283.36|281.16|282.77|280.57|0
1698037500000|2023-10-23 05:05:00|282.61|280.41|282.94|280.74|282.94|280.74|281.61|279.41|0
1698037800000|2023-10-23 05:10:00|282.77|280.57|283.27|281.07|283.27|281.07|282.77|280.57|0
1698038100000|2023-10-23 05:15:00|283.1|280.9|283.43|281.23|283.76|281.56|283.1|280.9|0
1698038400000|2023-10-23 05:20:00|283.26|281.06|282.93|280.73|283.43|281.23|282.77|280.57|0
1698038700000|2023-10-23 05:25:00|282.85|280.65|282.27|280.07|282.93|280.73|282.1|279.9|0
1698039000000|2023-10-23 05:30:00|282.1|279.9|281.93|279.73|282.43|280.23|281.93|279.73|0
1698039300000|2023-10-23 05:35:00|281.77|279.57|281.44|279.24|282.43|280.23|281.44|279.24|0
1698039600000|2023-10-23 05:40:00|281.52|279.32|282.1|279.9|282.26|280.06|281.52|279.32|0
1698039900000|2023-10-23 05:45:00|281.93|279.73|281.93|279.73|282.1|279.9|281.76|279.56|0
1698040200000|2023-10-23 05:50:00|281.85|279.65|282.26|280.06|282.26|280.06|281.43|279.23|0
1698040500000|2023-10-23 05:55:00|282.42|280.22|282.59|280.39|282.59|280.39|282.09|279.89|0
1698040800000|2023-10-23 06:00:00|282.42|280.22|282.59|280.39|282.75|280.55|281.59|279.39|0
1698041100000|2023-10-23 06:05:00|282.42|280.22|282.92|280.72|282.92|280.72|282.09|279.89|0
1698041400000|2023-10-23 06:10:00|282.75|280.55|283.25|281.05|283.25|281.05|282.42|280.22|0
1698041700000|2023-10-23 06:15:00|283.33|281.13|283.74|281.54|283.91|281.71|283.24|281.04|0
1698042000000|2023-10-23 06:20:00|283.58|281.38|282.25|280.05|283.74|281.54|282.08|279.88|0
1698042300000|2023-10-23 06:25:00|282.41|280.21|282.08|279.88|282.41|280.21|282.08|279.88|0
1698042600000|2023-10-23 06:30:00|282.25|280.05|281.48|279.28|283.26|281.06|281.48|279.28|0
1698042900000|2023-10-23 06:35:00|281.4|279.2|281.47|279.27|281.64|279.44|281.14|278.94|0
1698043200000|2023-10-23 06:40:00|281.64|279.44|281.64|279.44|281.97|279.77|281.64|279.44|0
1698043500000|2023-10-23 06:45:00|281.8|279.6|281.47|279.27|282.13|279.93|281.47|279.27|0
1698043800000|2023-10-23 06:50:00|281.64|279.44|281.63|279.43|281.97|279.77|281.47|279.27|0
1698044100000|2023-10-23 06:55:00|281.55|279.35|282.63|280.43|282.63|280.43|281.47|279.27|0
1698044400000|2023-10-23 07:00:00|282.79|280.59|283.29|281.09|284.79|282.59|282.79|280.59|0
1698044700000|2023-10-23 07:05:00|283.12|280.92|284.45|282.25|284.45|282.25|282.62|280.42|0
1698045000000|2023-10-23 07:10:00|284.62|282.42|285.78|283.58|286.12|283.92|284.45|282.25|0
1698045300000|2023-10-23 07:15:00|285.95|283.75|286.28|284.08|286.95|284.75|285.28|283.08|0
1698045600000|2023-10-23 07:20:00|286.12|283.92|286.45|284.25|288.12|285.92|284.78|282.58|0
1698045900000|2023-10-23 07:25:00|286.62|284.42|288.12|285.92|288.29|286.09|286.11|283.91|0
1698046200000|2023-10-23 07:30:00|288.79|286.59|289.8|287.6|289.8|287.6|288.29|286.09|0
1698046500000|2023-10-23 07:35:00|289.63|287.43|290.81|288.61|290.98|288.78|288.46|286.26|0
1698046800000|2023-10-23 07:40:00|290.64|288.44|294.62|292.42|294.62|292.42|290.64|288.44|0
1698047100000|2023-10-23 07:45:00|294.79|292.59|292.08|289.88|294.87|292.67|291.74|289.54|0
1698047400000|2023-10-23 07:50:00|292.25|290.05|294.95|292.75|295.12|292.92|292.08|289.88|0
1698047700000|2023-10-23 07:55:00|295.12|292.92|295.8|293.6|296.31|294.11|295.12|292.92|0
1698048000000|2023-10-23 08:00:00|295.46|293.26|296.48|294.28|297.33|295.13|295.29|293.09|0
1698048300000|2023-10-23 08:05:00|296.31|294.11|293.42|291.22|296.65|294.45|292.24|290.04|0
1698048600000|2023-10-23 08:10:00|293.93|291.73|292.24|290.04|294.19|291.99|291.48|289.28|0
1698048900000|2023-10-23 08:15:00|292.07|289.87|290.72|288.52|292.33|290.13|290.22|288.02|0
1698049200000|2023-10-23 08:20:00|290.89|288.69|291.23|289.03|292.57|290.37|290.72|288.52|0
1698049500000|2023-10-23 08:25:00|291.56|289.36|291.9|289.7|292.74|290.54|291.06|288.86|0
1698049800000|2023-10-23 08:30:00|292.07|289.87|293.08|290.88|294.6|292.4|291.9|289.7|0
1698050100000|2023-10-23 08:35:00|292.91|290.71|292.06|289.86|294.77|292.57|290.72|288.52|0
1698050400000|2023-10-23 08:40:00|292.23|290.03|293.07|290.87|293.58|291.38|291.89|289.69|0
1698050700000|2023-10-23 08:45:00|293.24|291.04|292.56|290.36|293.41|291.21|291.05|288.85|0
1698051000000|2023-10-23 08:50:00|292.4|290.2|293.75|291.55|294.59|292.39|291.89|289.69|0
1698051300000|2023-10-23 08:55:00|293.91|291.71|294.42|292.22|294.76|292.56|292.56|290.36|0
1698051600000|2023-10-23 09:00:00|294.59|292.39|296.97|294.77|297.65|295.45|294.42|292.22|0
1698051900000|2023-10-23 09:05:00|297.14|294.94|299.01|296.81|299.18|296.98|296.79|294.59|0
1698052200000|2023-10-23 09:10:00|299.18|296.98|300.59|298.39|301.1|298.9|298.09|295.89|0
1698052500000|2023-10-23 09:15:00|300.41|298.21|298.53|296.33|300.58|298.38|297.51|295.31|0
1698052800000|2023-10-23 09:20:00|298.7|296.5|299.81|297.61|299.81|297.61|298.19|295.99|0
1698053100000|2023-10-23 09:25:00|299.9|297.7|303.33|301.13|303.33|301.13|299.72|297.52|0
1698053400000|2023-10-23 09:30:00|302.81|300.61|307.13|304.93|308.17|305.97|302.81|300.61|0
1698053700000|2023-10-23 09:35:00|306.96|304.76|309.22|307.02|309.56|307.36|306.44|304.24|0
1698054000000|2023-10-23 09:40:00|309.39|307.19|306.74|304.54|310.26|308.06|306.57|304.37|0
1698054300000|2023-10-23 09:45:00|306.92|304.72|311.81|309.61|312.86|310.66|306.83|304.63|0
1698054600000|2023-10-23 09:50:00|311.64|309.44|310.25|308.05|311.64|309.44|309.9|307.7|0
1698054900000|2023-10-23 09:55:00|310.42|308.22|311.98|309.78|312.68|310.48|309.55|307.35|0
1698055200000|2023-10-23 10:00:00|311.81|309.61|310.59|308.39|312.33|310.13|310.59|308.39|0
1699008900000|2023-11-03 10:55:00|214.78|212.78|215.24|213.24|215.24|213.24|214.62|212.62|0
1699009200000|2023-11-03 11:00:00|215.4|213.4|215.39|213.39|215.86|213.86|215.08|213.08|0
1699009500000|2023-11-03 11:05:00|215.55|213.55|215.7|213.7|215.7|213.7|215.24|213.24|0
1699009800000|2023-11-03 11:10:00|215.55|213.55|216.01|214.01|216.17|214.17|215.24|213.24|0
1699010100000|2023-11-03 11:15:00|216.17|214.17|214.61|212.61|216.17|214.17|214.61|212.61|0
1699010400000|2023-11-03 11:20:00|214.46|212.46|214.77|212.77|215|213|214.15|212.15|0
1699010700000|2023-11-03 11:25:00|214.92|212.92|213.68|211.68|214.92|212.92|213.37|211.37|0
1699011000000|2023-11-03 11:30:00|213.84|211.84|213.22|211.22|214.45|212.45|213.22|211.22|0
1699011300000|2023-11-03 11:35:00|213.37|211.37|212.75|210.75|213.53|211.53|212.6|210.6|0
1699011600000|2023-11-03 11:40:00|212.83|210.83|212.6|210.6|213.06|211.06|212.44|210.44|0
1699011900000|2023-11-03 11:45:00|212.44|210.44|212.9|210.9|213.06|211.06|212.29|210.29|0
1699012200000|2023-11-03 11:50:00|212.75|210.75|212.52|210.52|213.21|211.21|212.29|210.29|0
1699012500000|2023-11-03 11:55:00|212.59|210.59|211.98|209.98|212.59|210.59|211.82|209.82|0
1699012800000|2023-11-03 12:00:00|211.82|209.82|213.21|211.21|213.21|211.21|211.82|209.82|0
1699013100000|2023-11-03 12:05:00|213.13|211.13|213.67|211.67|214.13|212.13|213.05|211.05|0
1699013400000|2023-11-03 12:10:00|213.82|211.82|212.74|210.74|213.98|211.98|212.43|210.43|0
1699013700000|2023-11-03 12:15:00|212.89|210.89|212.83|210.83|213.45|211.45|212.59|210.59|0
1699014000000|2023-11-03 12:20:00|212.68|210.68|212.68|210.68|213.6|211.6|212.22|210.22|0
1699014300000|2023-11-03 12:25:00|212.83|210.83|212.98|210.98|213.6|211.6|211.45|209.45|0
1699014600000|2023-11-03 12:30:00|207.57|205.57|198.52|196.52|209.69|207.69|198.52|196.52|0
1699014900000|2023-11-03 12:35:00|198.81|196.81|201.03|199.03|201.03|199.03|198.37|196.37|0
1699015200000|2023-11-03 12:40:00|200.73|198.73|198.96|196.96|202.22|200.22|198.74|196.74|0
1699015500000|2023-11-03 12:45:00|198.66|196.66|196.38|194.38|199.4|197.4|195.2|193.2|0
1699015800000|2023-11-03 12:50:00|196.52|194.52|197.26|195.26|197.99|195.99|196.23|194.23|0
1699016100000|2023-11-03 12:55:00|197.11|195.11|198.14|196.14|198.73|196.73|197.11|195.11|0
1699016400000|2023-11-03 13:00:00|198.43|196.43|198.14|196.14|198.73|196.73|197.55|195.55|0
1699016700000|2023-11-03 13:05:00|198.07|196.07|199.47|197.47|200.21|198.21|197.99|195.99|0
1699017000000|2023-11-03 13:10:00|199.32|197.32|198.28|196.28|200.06|198.06|198.13|196.13|0
1699017300000|2023-11-03 13:15:00|198.43|196.43|197.1|195.1|198.43|196.43|196.37|194.37|0
1699017600000|2023-11-03 13:20:00|196.81|194.81|195.34|193.34|197.1|195.1|195.19|193.19|0
1699017900000|2023-11-03 13:25:00|195.48|193.48|196.07|194.07|196.66|194.66|193.88|191.88|0
1699018200000|2023-11-03 13:30:00|195.77|193.77|195.49|193.49|196.8|194.8|193.15|191.15|0
1699018500000|2023-11-03 13:35:00|195.34|193.34|195.2|193.2|196.31|194.31|193.6|191.6|0
1699018800000|2023-11-03 13:40:00|194.91|192.91|191.07|189.07|195.06|193.06|190.28|188.28|0
1699019100000|2023-11-03 13:45:00|190.64|188.64|189.33|187.33|190.71|188.71|187.13|185.13|0
1699019400000|2023-11-03 13:50:00|189.48|187.48|187.29|185.29|189.86|187.86|186.15|184.15|0
1699019700000|2023-11-03 13:55:00|187|185|187.36|185.36|187.71|185.71|185.58|183.58|0
1699020000000|2023-11-03 14:00:00|184.73|182.73|188.85|186.85|188.85|186.85|182.9|180.9|0
1699020300000|2023-11-03 14:05:00|187.99|185.99|190|188|190.29|188.29|187.99|185.99|0
1699020600000|2023-11-03 14:10:00|189.85|187.85|190.43|188.43|190.43|188.43|189.14|187.14|0
1699020900000|2023-11-03 14:15:00|190.28|188.28|187.42|185.42|192.01|190.01|186.57|184.57|0
1699021200000|2023-11-03 14:20:00|187.28|185.28|189.56|187.56|189.71|187.71|187.28|185.28|0
1699021500000|2023-11-03 14:25:00|189.42|187.42|192.15|190.15|194.19|192.19|188.56|186.56|0
1699021800000|2023-11-03 14:30:00|192.44|190.44|193.51|191.51|193.8|191.8|190.32|188.32|0
1699022100000|2023-11-03 14:35:00|193.36|191.36|191.19|189.19|194.53|192.53|190.32|188.32|0
1699022400000|2023-11-03 14:40:00|190.9|188.9|192.49|190.49|193.07|191.07|190.46|188.46|0
1699022700000|2023-11-03 14:45:00|192.34|190.34|190.75|188.75|192.78|190.78|190.03|188.03|0
1699023000000|2023-11-03 14:50:00|191.18|189.18|194.38|192.38|195.11|193.11|190.46|188.46|0
1699023300000|2023-11-03 14:55:00|194.08|192.08|189.88|187.88|194.08|192.08|189.74|187.74|0
1699023600000|2023-11-03 15:00:00|189.74|187.74|189.45|187.45|190.89|188.89|189.02|187.02|0
1699023900000|2023-11-03 15:05:00|189.88|187.88|191.32|189.32|192.19|190.19|188.73|186.73|0
1699024200000|2023-11-03 15:10:00|191.46|189.46|191.03|189.03|193.5|191.5|190.02|188.02|0
1699024500000|2023-11-03 15:15:00|190.74|188.74|191.25|189.25|191.9|189.9|190.31|188.31|0
1699024800000|2023-11-03 15:20:00|191.03|189.03|189.8|187.8|191.89|189.89|189.58|187.58|0
1699025100000|2023-11-03 15:25:00|189.73|187.73|191.17|189.17|191.17|189.17|188.86|186.86|0
1699025400000|2023-11-03 15:30:00|190.73|188.73|187.57|185.57|190.73|188.73|187.15|185.15|0
1699025700000|2023-11-03 15:35:00|187.29|185.29|187.14|185.14|188|186|187|185|0
1699026000000|2023-11-03 15:40:00|187.29|185.29|186.43|184.43|188|186|186.29|184.29|0
1699026300000|2023-11-03 15:45:00|186.57|184.57|184.91|182.91|186.82|184.82|184.91|182.91|0
1699026600000|2023-11-03 15:50:00|185.2|183.2|184.49|182.49|185.2|183.2|183.22|181.22|0
1699026900000|2023-11-03 15:55:00|184.35|182.35|184.34|182.34|185.05|183.05|183.35|181.35|0
1699027200000|2023-11-03 16:00:00|184.2|182.2|184.63|182.63|184.91|182.91|182.93|180.93|0
1699027500000|2023-11-03 16:05:00|184.48|182.48|183.63|181.63|184.84|182.84|183.63|181.63|0
1699027800000|2023-11-03 16:10:00|183.77|181.77|182.5|180.5|183.77|181.77|182.36|180.36|0
1699028100000|2023-11-03 16:15:00|182.64|180.64|181.66|179.66|182.92|180.92|181.38|179.38|0
1699028400000|2023-11-03 16:20:00|181.8|179.8|181.1|179.1|182.92|180.92|180.82|178.82|0
1699028700000|2023-11-03 16:25:00|180.96|178.96|180.82|178.82|181.66|179.66|179.84|177.84|0
1699029000000|2023-11-03 16:30:00|180.54|178.54|179.42|177.42|180.82|178.82|179.28|177.28|0
1699029300000|2023-11-03 16:35:00|179.28|177.28|178.95|176.95|179.7|177.7|178.81|176.81|0
1699029600000|2023-11-03 16:40:00|178.81|176.81|180.07|178.07|180.21|178.21|178.81|176.81|0
1699029900000|2023-11-03 16:45:00|180.21|178.21|180.49|178.49|180.7|178.7|179.65|177.65|0
1699030200000|2023-11-03 16:50:00|180.63|178.63|180.06|178.06|180.63|178.63|178.94|176.94|0
1699030500000|2023-11-03 16:55:00|179.78|177.78|178.8|176.8|180.06|178.06|178.52|176.52|0
1699030800000|2023-11-03 17:00:00|178.94|176.94|178.1|176.1|179.64|177.64|177.96|175.96|0
1699031100000|2023-11-03 17:05:00|178.24|176.24|179.78|177.78|179.78|177.78|177.96|175.96|0
1699031400000|2023-11-03 17:10:00|179.92|177.92|181.6|179.6|181.6|179.6|179.5|177.5|0
1699031700000|2023-11-03 17:15:00|181.46|179.46|181.74|179.74|182.03|180.03|180.2|178.2|0
1699032000000|2023-11-03 17:20:00|181.54|179.54|183.44|181.44|183.73|181.73|181.18|179.18|0
1699032300000|2023-11-03 17:25:00|183.3|181.3|182.52|180.52|184.01|182.01|182.52|180.52|0
1699032600000|2023-11-03 17:30:00|182.59|180.59|180.33|178.33|182.59|180.59|180.33|178.33|0
1699032900000|2023-11-03 17:35:00|180.47|178.47|181.03|179.03|181.88|179.88|180.33|178.33|0
1699033200000|2023-11-03 17:40:00|180.89|178.89|184.06|182.06|184.2|182.2|180.89|178.89|0
1699033500000|2023-11-03 17:45:00|184.2|182.2|183.07|181.07|184.48|182.48|183.07|181.07|0
1699033800000|2023-11-03 17:50:00|182.93|180.93|181.8|179.8|183.35|181.35|181.8|179.8|0
1699034100000|2023-11-03 17:55:00|181.94|179.94|180.39|178.39|181.94|179.94|179.28|177.28|0
1699034400000|2023-11-03 18:00:00|180.53|178.53|181.37|179.37|181.79|179.79|180.39|178.39|0
1699034700000|2023-11-03 18:05:00|181.51|179.51|181.79|179.79|184.05|182.05|181.23|179.23|0
1699035000000|2023-11-03 18:10:00|182.07|180.07|181.23|179.23|182.5|180.5|180.95|178.95|0
1699035300000|2023-11-03 18:15:00|181.09|179.09|181.51|179.51|182.07|180.07|180.67|178.67|0
1699035600000|2023-11-03 18:20:00|181.65|179.65|182.28|180.28|182.49|180.49|180.67|178.67|0
1699035900000|2023-11-03 18:25:00|182.21|180.21|179.96|177.96|182.77|180.77|179.82|177.82|0
1699036200000|2023-11-03 18:30:00|179.82|177.82|180.24|178.24|181.3|179.3|179.82|177.82|0
1699036500000|2023-11-03 18:35:00|180.38|178.38|179.4|177.4|180.8|178.8|179.26|177.26|0
1699036800000|2023-11-03 18:40:00|179.54|177.54|178.84|176.84|179.82|177.82|178.15|176.15|0
1699037100000|2023-11-03 18:45:00|178.7|176.7|177.87|175.87|179.54|177.54|177.59|175.59|0
1699037400000|2023-11-03 18:50:00|178.01|176.01|177.8|175.8|178.29|176.29|177.45|175.45|0
1699037700000|2023-11-03 18:55:00|177.87|175.87|177.87|175.87|178.7|176.7|177.59|175.59|0
1699038000000|2023-11-03 19:00:00|178|176|177.31|175.31|178.56|176.56|177.17|175.17|0
1699038300000|2023-11-03 19:05:00|177.03|175.03|178.97|176.97|179.11|177.11|176.9|174.9|0
1699038600000|2023-11-03 19:10:00|178.83|176.83|178.69|176.69|180.65|178.65|178.28|176.28|0
1699038900000|2023-11-03 19:15:00|178.55|176.55|180.23|178.23|180.23|178.23|178.55|176.55|0
1699039200000|2023-11-03 19:20:00|180.09|178.09|180.36|178.36|180.92|178.92|179.67|177.67|0
1699039500000|2023-11-03 19:25:00|180.5|178.5|181.48|179.48|182.04|180.04|180.3|178.3|0
1699039800000|2023-11-03 19:30:00|181.62|179.62|182.89|180.89|183.45|181.45|181.62|179.62|0
1699040100000|2023-11-03 19:35:00|182.82|180.82|181.62|179.62|183.17|181.17|181.2|179.2|0
1699040400000|2023-11-03 19:40:00|181.55|179.55|182.18|180.18|182.82|180.82|181.2|179.2|0
1699040700000|2023-11-03 19:45:00|182.32|180.32|184.01|182.01|184.3|182.3|182.32|180.32|0
1699041000000|2023-11-03 19:50:00|184.3|182.3|184.58|182.58|184.72|182.72|183.3|181.3|0
1699041300000|2023-11-03 19:55:00|184.72|182.72|185.86|183.86|186.22|184.22|184.44|182.44|0
1699041600000|2023-11-03 20:00:00|185.71|183.71|184.15|182.15|185.71|183.71|183.44|181.44|0
1699041900000|2023-11-03 20:05:00|184.29|182.29|183.03|181.03|184.36|182.36|182.67|180.67|0
1699042200000|2023-11-03 20:10:00|182.96|180.96|182.39|180.39|183.1|181.1|182.39|180.39|0
1699233300000|2023-11-06 01:15:00|184.29|182.09|183.79|181.59|184.65|182.45|183.79|181.59|0
1699233600000|2023-11-06 01:20:00|184.07|181.87|185.07|182.87|185.21|183.01|183.93|181.73|0
1699233900000|2023-11-06 01:25:00|184.93|182.73|184.78|182.58|184.93|182.73|184.5|182.3|0
1699236900000|2023-11-06 02:15:00|183.38|181.38|183.38|181.38|183.52|181.52|183.38|181.38|0
1699237200000|2023-11-06 02:20:00|183.24|181.24|183.38|181.38|183.38|181.38|183.1|181.1|0
1699237500000|2023-11-06 02:25:00|183.52|181.52|183.81|181.81|183.95|181.95|183.52|181.52|0
1699237800000|2023-11-06 02:30:00|183.88|181.88|183.95|181.95|183.95|181.95|183.52|181.52|0
1699238100000|2023-11-06 02:35:00|183.8|181.8|183.66|181.66|183.8|181.8|183.52|181.52|0
1699238400000|2023-11-06 02:40:00|183.8|181.8|183.37|181.37|183.8|181.8|183.23|181.23|0
1699238700000|2023-11-06 02:45:00|183.52|181.52|183.37|181.37|183.66|181.66|183.37|181.37|0
1699239000000|2023-11-06 02:50:00|183.51|181.51|182.94|180.94|183.66|181.66|182.94|180.94|0
1699239300000|2023-11-06 02:55:00|183.09|181.09|183.51|181.51|183.51|181.51|183.08|181.08|0
1699239600000|2023-11-06 03:00:00|183.37|181.37|182.66|180.66|183.51|181.51|182.66|180.66|0
1699239900000|2023-11-06 03:05:00|182.59|180.59|183.08|181.08|183.22|181.22|182.51|180.51|0
1699240200000|2023-11-06 03:10:00|182.94|180.94|183.5|181.5|183.65|181.65|182.94|180.94|0
1699240500000|2023-11-06 03:15:00|183.36|181.36|183.64|181.64|183.65|181.65|183.36|181.36|0
1699240800000|2023-11-06 03:20:00|183.79|181.79|183.5|181.5|183.93|181.93|183.36|181.36|0
1699241100000|2023-11-06 03:25:00|183.64|181.64|183.64|181.64|183.64|181.64|183.36|181.36|0
1699241400000|2023-11-06 03:30:00|183.57|181.57|183.5|181.5|183.78|181.78|183.36|181.36|0
1699241700000|2023-11-06 03:35:00|183.35|181.35|183.35|181.35|183.35|181.35|183.21|181.21|0
1699242000000|2023-11-06 03:40:00|183.21|181.21|183.35|181.35|183.35|181.35|183.07|181.07|0
1699242300000|2023-11-06 03:45:00|183.28|181.28|183.35|181.35|183.63|181.63|183.21|181.21|0
1699242600000|2023-11-06 03:50:00|183.21|181.21|182.5|180.5|183.49|181.49|182.5|180.5|0
1699242900000|2023-11-06 03:55:00|182.64|180.64|182.92|180.92|182.92|180.92|182.57|180.57|0
1699243200000|2023-11-06 04:00:00|183.06|181.06|183.2|181.2|183.49|181.49|183.06|181.06|0
1699243500000|2023-11-06 04:05:00|183.34|181.34|182.63|180.63|183.34|181.34|182.63|180.63|0
1699243800000|2023-11-06 04:10:00|182.49|180.49|182.35|180.35|182.77|180.77|182.35|180.35|0
1699244100000|2023-11-06 04:15:00|182.49|180.49|182.34|180.34|182.49|180.49|182.34|180.34|0
1699244400000|2023-11-06 04:20:00|182.49|180.49|182.48|180.48|182.49|180.49|182.34|180.34|0
1699244700000|2023-11-06 04:25:00|182.34|180.34|182.77|180.77|182.77|180.77|182.34|180.34|0
1699245000000|2023-11-06 04:30:00|182.62|180.62|182.91|180.91|182.91|180.91|182.62|180.62|0
1699245300000|2023-11-06 04:35:00|182.98|180.98|182.9|180.9|183.19|181.19|182.9|180.9|0
1699245600000|2023-11-06 04:40:00|183.05|181.05|183.04|181.04|183.05|181.05|182.76|180.76|0
1699245900000|2023-11-06 04:45:00|182.9|180.9|183.19|181.19|183.33|181.33|182.9|180.9|0
1699246200000|2023-11-06 04:50:00|183.33|181.33|183.75|181.75|183.75|181.75|183.33|181.33|0
1699246500000|2023-11-06 04:55:00|183.61|181.61|183.61|181.61|183.89|181.89|183.47|181.47|0
1699246800000|2023-11-06 05:00:00|183.54|181.54|183.32|181.32|183.61|181.61|183.32|181.32|0
1699247100000|2023-11-06 05:05:00|183.46|181.46|183.32|181.32|183.46|181.46|182.89|180.89|0
1699247400000|2023-11-06 05:10:00|183.18|181.18|182.89|180.89|183.32|181.32|182.89|180.89|0
1699247700000|2023-11-06 05:15:00|183.03|181.03|183.32|181.32|183.46|181.46|182.75|180.75|0
1699248000000|2023-11-06 05:20:00|183.25|181.25|183.03|181.03|183.25|181.25|182.61|180.61|0
1699248300000|2023-11-06 05:25:00|182.89|180.89|183.74|181.74|183.74|181.74|182.89|180.89|0
1699248600000|2023-11-06 05:30:00|183.67|181.67|183.6|181.6|183.88|181.88|183.45|181.45|0
1699248900000|2023-11-06 05:35:00|183.59|181.59|183.45|181.45|183.74|181.74|183.45|181.45|0
1699249200000|2023-11-06 05:40:00|183.31|181.31|183.59|181.59|183.59|181.59|183.02|181.02|0
1699249500000|2023-11-06 05:45:00|183.45|181.45|183.02|181.02|183.73|181.73|183.02|181.02|0
1699249800000|2023-11-06 05:50:00|183.16|181.16|183.02|181.02|183.16|181.16|182.88|180.88|0
1699250100000|2023-11-06 05:55:00|182.88|180.88|183.02|181.02|183.16|181.16|182.88|180.88|0
1699250400000|2023-11-06 06:00:00|183.16|181.16|182.59|180.59|183.16|181.16|182.59|180.59|0
1699250700000|2023-11-06 06:05:00|182.45|180.45|182.87|180.87|182.87|180.87|182.31|180.31|0
1699251000000|2023-11-06 06:10:00|183.01|181.01|183.44|181.44|183.51|181.51|182.87|180.87|0
1699251300000|2023-11-06 06:15:00|183.58|181.58|183.15|181.15|183.58|181.58|183.01|181.01|0
1699251600000|2023-11-06 06:20:00|183.29|181.29|183.15|181.15|183.29|181.29|182.73|180.73|0
1699251900000|2023-11-06 06:25:00|183.08|181.08|183.15|181.15|183.51|181.51|183.01|181.01|0
1699252200000|2023-11-06 06:30:00|183.01|181.01|182.44|180.44|183.15|181.15|182.44|180.44|0
1699252500000|2023-11-06 06:35:00|182.29|180.29|182.44|180.44|182.65|180.65|182.01|180.01|0
1699252800000|2023-11-06 06:40:00|182.43|180.43|181.87|179.87|182.43|180.43|181.87|179.87|0
1699253100000|2023-11-06 06:45:00|181.73|179.73|181.3|179.3|181.73|179.73|181.3|179.3|0
1699253400000|2023-11-06 06:50:00|181.44|179.44|181.72|179.72|181.86|179.86|181.16|179.16|0
1699253700000|2023-11-06 06:55:00|181.8|179.8|181.86|179.86|182|180|181.58|179.58|0
1699254000000|2023-11-06 07:00:00|181.44|179.44|182.14|180.14|182.28|180.28|181.3|179.3|0
1699254300000|2023-11-06 07:05:00|182.07|180.07|182.71|180.71|182.71|180.71|181.72|179.72|0
1699254600000|2023-11-06 07:10:00|182.57|180.57|182.28|180.28|182.71|180.71|182.28|180.28|0
1699254900000|2023-11-06 07:15:00|182.14|180.14|182|180|182.42|180.42|181.85|179.85|0
1699255200000|2023-11-06 07:20:00|181.85|179.85|181.29|179.29|181.85|179.85|181.15|179.15|0
1699255500000|2023-11-06 07:25:00|181.43|179.43|181.28|179.28|181.43|179.43|181|179|0
1699255800000|2023-11-06 07:30:00|181.14|179.14|181|179|181.71|179.71|180.72|178.72|0
1699256100000|2023-11-06 07:35:00|180.86|178.86|180.44|178.44|181|179|180.29|178.29|0
1699256400000|2023-11-06 07:40:00|180.29|178.29|181|179|181|179|180.29|178.29|0
1699256700000|2023-11-06 07:45:00|181.07|179.07|181.14|179.14|181.28|179.28|180.57|178.57|0
1699257000000|2023-11-06 07:50:00|181.28|179.28|181.42|179.42|181.56|179.56|181.28|179.28|0
1699257300000|2023-11-06 07:55:00|181.56|179.56|181.7|179.7|181.84|179.84|181.56|179.56|0
1699257600000|2023-11-06 08:00:00|181.56|179.56|182.05|180.05|182.12|180.12|180.85|178.85|0
1699257900000|2023-11-06 08:05:00|182.12|180.12|180.99|178.99|182.26|180.26|180.57|178.57|0
1699258200000|2023-11-06 08:10:00|181.13|179.13|180.85|178.85|181.27|179.27|180.28|178.28|0
1699258500000|2023-11-06 08:15:00|180.7|178.7|182.26|180.26|182.26|180.26|180.42|178.42|0
1699258800000|2023-11-06 08:20:00|182.19|180.19|181.26|179.26|182.26|180.26|180.42|178.42|0
1699259100000|2023-11-06 08:25:00|181.12|179.12|181.83|179.83|182.25|180.25|180.98|178.98|0
1699259400000|2023-11-06 08:30:00|181.55|179.55|181.12|179.12|181.97|179.97|181.12|179.12|0
1699259700000|2023-11-06 08:35:00|181.26|179.26|181.12|179.12|181.54|179.54|180.84|178.84|0
1699260000000|2023-11-06 08:40:00|180.98|178.98|180.27|178.27|181.12|179.12|179.99|177.99|0
1699260300000|2023-11-06 08:45:00|180.34|178.34|181.11|179.11|181.4|179.4|180.27|178.27|0
1699260600000|2023-11-06 08:50:00|180.97|178.97|180.41|178.41|181.25|179.25|180.27|178.27|0
1699260900000|2023-11-06 08:55:00|180.48|178.48|180.69|178.69|180.97|178.97|179.14|177.14|0
1699261200000|2023-11-06 09:00:00|180.55|178.55|180.97|178.97|181.39|179.39|180.27|178.27|0
1699261500000|2023-11-06 09:05:00|180.83|178.83|181.11|179.11|181.25|179.25|180.26|178.26|0
1699261800000|2023-11-06 09:10:00|181.04|179.04|179.98|177.98|181.04|179.04|179.84|177.84|0
1699262100000|2023-11-06 09:15:00|179.84|177.84|181.1|179.1|181.1|179.1|179.84|177.84|0
1699262400000|2023-11-06 09:20:00|181.24|179.24|180.54|178.54|181.53|179.53|180.54|178.54|0
1699262700000|2023-11-06 09:25:00|180.68|178.68|180.39|178.39|180.82|178.82|180.26|178.26|0
1699263000000|2023-11-06 09:30:00|180.47|178.47|181.1|179.1|181.24|179.24|180.39|178.39|0
1699263300000|2023-11-06 09:35:00|181.17|179.17|180.81|178.81|181.52|179.52|180.53|178.53|0
1699263600000|2023-11-06 09:40:00|180.67|178.67|179.41|177.41|180.67|178.67|179.41|177.41|0
1699263900000|2023-11-06 09:45:00|179.55|177.55|180.25|178.25|180.25|178.25|179.41|177.41|0
1699264200000|2023-11-06 09:50:00|180.39|178.39|179.82|177.82|180.67|178.67|179.4|177.4|0
1699264500000|2023-11-06 09:55:00|179.68|177.68|179.96|177.96|180.24|178.24|179.54|177.54|0
1699264800000|2023-11-06 10:00:00|179.89|177.89|179.4|177.4|179.96|177.96|178.98|176.98|0
1699265100000|2023-11-06 10:05:00|179.54|177.54|178.84|176.84|179.54|177.54|178.84|176.84|0
1699265400000|2023-11-06 10:10:00|178.7|176.7|179.25|177.25|179.54|177.54|178.7|176.7|0
1699265700000|2023-11-06 10:15:00|179.19|177.19|179.39|177.39|179.39|177.39|178.83|176.83|0
1699266000000|2023-11-06 10:20:00|179.33|177.33|178.97|176.97|179.81|177.81|178.97|176.97|0
1699266300000|2023-11-06 10:25:00|179.11|177.11|179.53|177.53|179.67|177.67|178.97|176.97|0
1699266600000|2023-11-06 10:30:00|179.67|177.67|180.09|178.09|180.51|178.51|179.53|177.53|0
1699266900000|2023-11-06 10:35:00|180.16|178.16|179.81|177.81|180.51|178.51|179.81|177.81|0
1699267200000|2023-11-06 10:40:00|179.88|177.88|180.23|178.23|180.23|178.23|179.67|177.67|0
1699267500000|2023-11-06 10:45:00|180.37|178.37|180.93|178.93|180.93|178.93|180.09|178.09|0
1699267800000|2023-11-06 10:50:00|180.79|178.79|180.08|178.08|180.93|178.93|180.08|178.08|0
1699268100000|2023-11-06 10:55:00|180.22|178.22|179.66|177.66|180.64|178.64|179.52|177.52|0
1699268400000|2023-11-06 11:00:00|179.8|177.8|180.08|178.08|180.36|178.36|179.52|177.52|0
1699268700000|2023-11-06 11:05:00|180.22|178.22|179.65|177.65|180.64|178.64|179.65|177.65|0
1699269000000|2023-11-06 11:10:00|179.51|177.51|179.09|177.09|179.79|177.79|179.09|177.09|0
1699269300000|2023-11-06 11:15:00|179.23|177.23|179.93|177.93|179.93|177.93|179.23|177.23|0
1699269600000|2023-11-06 11:20:00|179.79|177.79|179.37|177.37|179.79|177.79|179.23|177.23|0
1699269900000|2023-11-06 11:25:00|179.44|177.44|180.07|178.07|180.21|178.21|179.44|177.44|0
1699270200000|2023-11-06 11:30:00|179.79|177.79|179.16|177.16|179.93|177.93|179.08|177.08|0
1699270500000|2023-11-06 11:35:00|179.08|177.08|178.94|176.94|179.22|177.22|178.8|176.8|0
1699270800000|2023-11-06 11:40:00|178.8|176.8|178.24|176.24|179.08|177.08|178.1|176.1|0
1699271100000|2023-11-06 11:45:00|178.38|176.38|178.38|176.38|178.66|176.66|178.24|176.24|0
1699271400000|2023-11-06 11:50:00|178.24|176.24|179.36|177.36|179.36|177.36|178.1|176.1|0
1699271700000|2023-11-06 11:55:00|179.5|177.5|179.22|177.22|179.5|177.5|178.8|176.8|0
1699272000000|2023-11-06 12:00:00|179.29|177.29|179.92|177.92|179.92|177.92|179.21|177.21|0
1699272300000|2023-11-06 12:05:00|179.77|177.77|179.77|177.77|180.48|178.48|179.57|177.57|0
1699272600000|2023-11-06 12:10:00|179.49|177.49|180.47|178.47|180.76|178.76|179.49|177.49|0
1699272900000|2023-11-06 12:15:00|180.62|178.62|180.47|178.47|180.76|178.76|180.19|178.19|0
1699273200000|2023-11-06 12:20:00|180.33|178.33|180.61|178.61|180.89|178.89|180.33|178.33|0
1699273500000|2023-11-06 12:25:00|180.54|178.54|180.61|178.61|180.89|178.89|180.19|178.19|0
1699273800000|2023-11-06 12:30:00|180.75|178.75|180.04|178.04|181.32|179.32|179.9|177.9|0
1699274100000|2023-11-06 12:35:00|179.9|177.9|179.06|177.06|180.04|178.04|179.06|177.06|0
1699274400000|2023-11-06 12:40:00|178.92|176.92|179.48|177.48|179.48|177.48|178.92|176.92|0
1699274700000|2023-11-06 12:45:00|179.34|177.34|179.62|177.62|179.62|177.62|179.06|177.06|0
1699275000000|2023-11-06 12:50:00|179.69|177.69|180.67|178.67|180.74|178.74|179.48|177.48|0
1699275300000|2023-11-06 12:55:00|180.74|178.74|180.04|178.04|181.02|179.02|179.9|177.9|0
1699275600000|2023-11-06 13:00:00|179.9|177.9|180.46|178.46|180.6|178.6|179.61|177.61|0
1699275900000|2023-11-06 13:05:00|180.6|178.6|180.88|178.88|181.44|179.44|180.46|178.46|0
1699276200000|2023-11-06 13:10:00|180.74|178.74|181.3|179.3|181.3|179.3|180.59|178.59|0
1699276500000|2023-11-06 13:15:00|181.44|179.44|181.44|179.44|182|180|181.02|179.02|0
1699276800000|2023-11-06 13:20:00|181.16|179.16|181.86|179.86|182.29|180.29|181.01|179.01|0
1699277100000|2023-11-06 13:25:00|182|180|181.72|179.72|182.57|180.57|181.72|179.72|0
1699277400000|2023-11-06 13:30:00|181.58|179.58|181.01|179.01|181.86|179.86|180.73|178.73|0
1699277700000|2023-11-06 13:35:00|180.87|178.87|180.02|178.02|181.01|179.01|180.02|178.02|0
1699278000000|2023-11-06 13:40:00|180.16|178.16|180.3|178.3|180.58|178.58|179.6|177.6|0
1699278300000|2023-11-06 13:45:00|180.44|178.44|180.3|178.3|180.72|178.72|180.02|178.02|0
1699278600000|2023-11-06 13:50:00|180.16|178.16|179.87|177.87|181|179|179.87|177.87|0
1699278900000|2023-11-06 13:55:00|179.95|177.95|180.72|178.72|181.14|179.14|179.87|177.87|0
1699279200000|2023-11-06 14:00:00|180.58|178.58|178.75|176.75|180.72|178.72|178.75|176.75|0
1699279500000|2023-11-06 14:05:00|178.89|176.89|179.03|177.03|179.31|177.31|178.61|176.61|0
1699279800000|2023-11-06 14:10:00|179.1|177.1|179.87|177.87|180.15|178.15|179.03|177.03|0
1699280100000|2023-11-06 14:15:00|180.01|178.01|179.58|177.58|180.29|178.29|179.16|177.16|0
1699280400000|2023-11-06 14:20:00|179.72|177.72|179.86|177.86|180.01|178.01|179.44|177.44|0
1699280700000|2023-11-06 14:25:00|180|178|180.42|178.42|181.13|179.13|179.72|177.72|0
1699281000000|2023-11-06 14:30:00|180|178|178.74|176.74|180|178|176.51|174.51|0
1699281300000|2023-11-06 14:35:00|178.6|176.6|178.32|176.32|180.28|178.28|177.62|175.62|0
1699281600000|2023-11-06 14:40:00|178.18|176.18|180.7|178.7|182.11|180.11|178.18|176.18|0
1699281900000|2023-11-06 14:45:00|180.56|178.56|181.69|179.69|182.82|180.82|180.28|178.28|0
1699282200000|2023-11-06 14:50:00|181.55|179.55|181.4|179.4|182.54|180.54|180.56|178.56|0
1699282500000|2023-11-06 14:55:00|181.26|179.26|180.41|178.41|181.54|179.54|179.85|177.85|0
1699282800000|2023-11-06 15:00:00|179.85|177.85|181.97|179.97|182.39|180.39|179.57|177.57|0
1699283100000|2023-11-06 15:05:00|181.82|179.82|181.54|179.54|182.82|180.82|180.97|178.97|0
1699283400000|2023-11-06 15:10:00|181.68|179.68|184.09|182.09|184.38|182.38|181.68|179.68|0
1699283700000|2023-11-06 15:15:00|184.24|182.24|181.96|179.96|184.24|182.24|181.68|179.68|0
1699284000000|2023-11-06 15:20:00|181.82|179.82|181.82|179.82|182.38|180.38|179.7|177.7|0
1699284300000|2023-11-06 15:25:00|181.67|179.67|181.08|179.08|182.52|180.52|180.8|178.8|0
1699284600000|2023-11-06 15:30:00|180.94|178.94|180.33|178.33|182.08|180.08|180.33|178.33|0
1699284900000|2023-11-06 15:35:00|180.47|178.47|177.5|175.5|180.75|178.75|177.5|175.5|0
1699285200000|2023-11-06 15:40:00|177.36|175.36|178.27|176.27|178.93|176.93|176.66|174.66|0
1699285500000|2023-11-06 15:45:00|178.41|176.41|180.32|178.32|180.39|178.39|178.41|176.41|0
1699285800000|2023-11-06 15:50:00|180.25|178.25|179.53|177.53|180.53|178.53|178.55|176.55|0
1699286100000|2023-11-06 15:55:00|179.39|177.39|178.83|176.83|179.68|177.68|178.54|176.54|0
1699286400000|2023-11-06 16:00:00|178.97|176.97|178.26|176.26|179.39|177.39|177.98|175.98|0
1699286700000|2023-11-06 16:05:00|178.12|176.12|177.13|175.13|178.12|176.12|176.85|174.85|0
1699287000000|2023-11-06 16:10:00|177.27|175.27|177.97|175.97|178.96|176.96|177.27|175.27|0
1699287300000|2023-11-06 16:15:00|177.91|175.91|177.41|175.41|178.4|176.4|177.41|175.41|0
1699287600000|2023-11-06 16:20:00|177.27|175.27|178.68|176.68|179.24|177.24|177.27|175.27|0
1699287900000|2023-11-06 16:25:00|178.61|176.61|178.81|176.81|178.81|176.81|177.41|175.41|0
1699288200000|2023-11-06 16:30:00|178.67|176.67|178.67|176.67|179.38|177.38|178.39|176.39|0
1699288500000|2023-11-06 16:35:00|178.81|176.81|179.52|177.52|179.8|177.8|178.25|176.25|0
1699288800000|2023-11-06 16:40:00|179.38|177.38|180.23|178.23|180.37|178.37|178.67|176.67|0
1699289100000|2023-11-06 16:45:00|180.37|178.37|180.51|178.51|180.93|178.93|179.8|177.8|0
1699289400000|2023-11-06 16:50:00|180.37|178.37|179.65|177.65|180.51|178.51|179.37|177.37|0
1699289700000|2023-11-06 16:55:00|179.51|177.51|178.1|176.1|179.51|177.51|177.68|175.68|0
1699290000000|2023-11-06 17:00:00|177.96|175.96|178.94|176.94|179.37|177.37|177.68|175.68|0
1699290300000|2023-11-06 17:05:00|178.8|176.8|179.22|177.22|179.65|177.65|178.66|176.66|0
1699290600000|2023-11-06 17:10:00|179.37|177.37|180.07|178.07|180.36|178.36|179.08|177.08|0
1699290900000|2023-11-06 17:15:00|179.93|177.93|180.5|178.5|180.78|178.78|179.65|177.65|0
1699291200000|2023-11-06 17:20:00|180.64|178.64|181.21|179.21|181.35|179.35|180.21|178.21|0
1699291500000|2023-11-06 17:25:00|181.35|179.35|180.92|178.92|181.78|179.78|180.78|178.78|0
1699291800000|2023-11-06 17:30:00|181.06|179.06|181.06|179.06|181.35|179.35|180.49|178.49|0
1699292100000|2023-11-06 17:35:00|180.99|178.99|181.49|179.49|181.91|179.91|180.92|178.92|0
1699292400000|2023-11-06 17:40:00|181.63|179.63|181.74|179.74|181.91|179.91|180.53|178.53|0
1699292700000|2023-11-06 17:45:00|181.88|179.88|182.46|180.46|182.6|180.6|181.46|179.46|0
1699293000000|2023-11-06 17:50:00|182.39|180.39|182.45|180.45|183.75|181.75|182.31|180.31|0
1699293300000|2023-11-06 17:55:00|182.31|180.31|181.02|179.02|182.31|180.31|180.88|178.88|0
1699293600000|2023-11-06 18:00:00|180.88|178.88|182.74|180.74|183.74|181.74|180.88|178.88|0
1699293900000|2023-11-06 18:05:00|182.59|180.59|183.74|181.74|183.74|181.74|182.02|180.02|0
1699294200000|2023-11-06 18:10:00|183.6|181.6|184.46|182.46|184.89|182.89|183.45|181.45|0
1699294500000|2023-11-06 18:15:00|184.61|182.61|186.49|184.49|186.92|184.92|184.17|182.17|0
1699294800000|2023-11-06 18:20:00|186.63|184.63|185.32|183.32|188.53|186.53|185.18|183.18|0
1699295100000|2023-11-06 18:25:00|185.18|183.18|185.79|183.79|187.74|185.74|185.18|183.18|0
1699295400000|2023-11-06 18:30:00|185.64|183.64|185.93|183.93|187.24|185.24|185.64|183.64|0
1699295700000|2023-11-06 18:35:00|186.22|184.22|184.34|182.34|186.22|184.22|184.05|182.05|0
1699296000000|2023-11-06 18:40:00|184.48|182.48|184.63|182.63|185.2|183.2|183.91|181.91|0
1699296300000|2023-11-06 18:45:00|184.77|182.77|185.78|183.78|186.21|184.21|184.48|182.48|0
1699296600000|2023-11-06 18:50:00|185.63|183.63|186.36|184.36|186.65|184.65|185.35|183.35|0
1699296900000|2023-11-06 18:55:00|186.5|184.5|185.34|183.34|186.94|184.94|184.98|182.98|0
1699297200000|2023-11-06 19:00:00|185.2|183.2|185.48|183.48|186.35|184.35|184.62|182.62|0
1699297500000|2023-11-06 19:05:00|185.63|183.63|187.66|185.66|187.95|185.95|185.63|183.63|0
1699297800000|2023-11-06 19:10:00|187.81|185.81|188.39|186.39|188.68|186.68|186.64|184.64|0
1699298100000|2023-11-06 19:15:00|188.46|186.46|186.49|184.49|188.82|186.82|186.2|184.2|0
1699298400000|2023-11-06 19:20:00|186.57|184.57|186.78|184.78|187.22|185.22|185.91|183.91|0
1699298700000|2023-11-06 19:25:00|186.64|184.64|185.33|183.33|186.78|184.78|185.33|183.33|0
1699299000000|2023-11-06 19:30:00|185.48|183.48|183.89|181.89|185.91|183.91|183.74|181.74|0
1699299300000|2023-11-06 19:35:00|184.03|182.03|183.89|181.89|184.46|182.46|183.46|181.46|0
1699299600000|2023-11-06 19:40:00|184.03|182.03|181.74|179.74|184.32|182.32|181.02|179.02|0
1699299900000|2023-11-06 19:45:00|181.59|179.59|182.34|180.34|183.09|181.09|181.02|179.02|0
1699300200000|2023-11-06 19:50:00|182.2|180.2|180.77|178.77|182.2|180.2|180.49|178.49|0
1699300500000|2023-11-06 19:55:00|180.92|178.92|180.63|178.63|181.06|179.06|180.2|178.2|0
1699300800000|2023-11-06 20:00:00|180.49|178.49|180.34|178.34|181.34|179.34|180.34|178.34|0
1699301100000|2023-11-06 20:05:00|180.49|178.49|181.2|179.2|181.77|179.77|180.34|178.34|0
1699301400000|2023-11-06 20:10:00|181.05|179.05|181.19|179.19|181.19|179.19|179.77|177.77|0
1699301700000|2023-11-06 20:15:00|181.05|179.05|180.62|178.62|181.19|179.19|180.48|178.48|0
1699302000000|2023-11-06 20:20:00|180.76|178.76|180.9|178.9|181.76|179.76|180.48|178.48|0
1699302300000|2023-11-06 20:25:00|180.76|178.76|181.05|179.05|182.19|180.19|180.76|178.76|0
1699302600000|2023-11-06 20:30:00|180.9|178.9|180.47|178.47|181.62|179.62|180.19|178.19|0
1699302900000|2023-11-06 20:35:00|180.62|178.62|181.33|179.33|181.9|179.9|180.47|178.47|0
1699303200000|2023-11-06 20:40:00|181.47|179.47|182.04|180.04|182.76|180.76|180.9|178.9|0
1699303500000|2023-11-06 20:45:00|182.18|180.18|181.47|179.47|182.47|180.47|181.32|179.32|0
1699303800000|2023-11-06 20:50:00|181.32|179.32|180.89|178.89|182.18|180.18|180.61|178.61|0
1699304100000|2023-11-06 20:55:00|180.75|178.75|177.21|175.21|180.75|178.75|177.21|175.21|0
1699304400000|2023-11-06 21:00:00|177.64|175.64|178.34|176.34|178.34|176.34|176.93|174.93|0
1699304700000|2023-11-06 21:05:00|178.48|176.48|177.58|175.58|179.19|177.19|177.44|175.44|0
1699305000000|2023-11-06 21:10:00|177.44|175.44|177.58|175.58|178|176|177.44|175.44|0
1699305300000|2023-11-06 21:15:00|177.68|175.48|177.82|175.62|177.96|175.76|177.68|175.48|0
1699305600000|2023-11-06 21:20:00|177.96|175.76|178.52|176.32|178.67|176.47|177.96|175.76|0
1699305900000|2023-11-06 21:25:00|178.67|176.47|178.66|176.46|178.67|176.47|178.38|176.18|0
1699306200000|2023-11-06 21:30:00|178.52|176.32|178.52|176.32|178.52|176.32|178.52|176.32|0
1699306500000|2023-11-06 21:35:00|178.66|176.46|178.66|176.46|178.66|176.46|178.66|176.46|0
1699306800000|2023-11-06 21:40:00|178.52|176.32|178.17|175.97|178.52|176.32|178.09|175.89|0
1699307100000|2023-11-06 21:45:00|178.09|175.89|178.37|176.17|178.37|176.17|178.09|175.89|0
1699307400000|2023-11-06 21:50:00|178.45|176.25|178.37|176.17|178.51|176.31|178.37|176.17|0
1699307700000|2023-11-06 21:55:00|178.45|176.25|178.73|176.53|178.8|176.6|178.37|176.17|0
1699308000000|2023-11-06 22:00:00|178.69|176.49|178.5|176.3|178.69|176.49|178.48|176.28|0
1699308300000|2023-11-06 22:05:00|178.52|176.32|178.52|176.32|178.54|176.34|178.47|176.27|0
1699308600000|2023-11-06 22:10:00|178.54|176.34|178.49|176.29|178.54|176.34|178.49|176.29|0
1699308900000|2023-11-06 22:15:00|178.52|176.32|178.43|176.23|178.58|176.38|178.43|176.23|0
1699309200000|2023-11-06 22:20:00|178.39|176.19|178.37|176.17|178.58|176.38|178.37|176.17|0
1699309500000|2023-11-06 22:25:00|178.39|176.19|178.49|176.29|178.53|176.33|178.39|176.19|0
1699309800000|2023-11-06 22:30:00|178.53|176.33|178.46|176.26|178.55|176.35|178.39|176.19|0
1699310100000|2023-11-06 22:35:00|178.4|176.2|178.53|176.33|178.55|176.35|178.4|176.2|0
1699310400000|2023-11-06 22:40:00|178.55|176.35|178.55|176.35|178.55|176.35|178.53|176.33|0
1699310700000|2023-11-06 22:45:00|178.57|176.37|178.58|176.38|178.58|176.38|178.57|176.37|0
1699311000000|2023-11-06 22:50:00|178.54|176.34|178.61|176.41|178.61|176.41|178.52|176.32|0
1699311300000|2023-11-06 22:55:00|178.58|176.38|178.6|176.4|178.71|176.51|178.54|176.34|0
1699311600000|2023-11-06 23:00:00|178.99|176.79|179.48|177.28|179.91|177.71|178.99|176.79|0
1699311900000|2023-11-06 23:05:00|179.34|177.14|179.77|177.57|180.05|177.85|179.34|177.14|0
1699312200000|2023-11-06 23:10:00|179.91|177.71|180.27|178.07|180.27|178.07|179.48|177.28|0
1699312500000|2023-11-06 23:15:00|180.33|178.13|180.76|178.56|180.76|178.56|180.19|177.99|0
1699312800000|2023-11-06 23:20:00|180.69|178.49|180.9|178.7|181.48|179.28|180.62|178.42|0
1699313100000|2023-11-06 23:25:00|181.05|178.85|180.9|178.7|181.05|178.85|180.76|178.56|0
1699313400000|2023-11-06 23:30:00|180.76|178.56|180.97|178.77|181.04|178.84|180.76|178.56|0
1699313700000|2023-11-06 23:35:00|180.9|178.7|181.61|179.41|181.61|179.41|180.9|178.7|0
1699314000000|2023-11-06 23:40:00|181.47|179.27|181.26|179.06|181.47|179.27|181.04|178.84|0
1699314300000|2023-11-06 23:45:00|181.18|178.98|180.89|178.69|181.18|178.98|180.61|178.41|0
1699314600000|2023-11-06 23:50:00|181.04|178.84|180.89|178.69|181.04|178.84|180.61|178.41|0
1699314900000|2023-11-06 23:55:00|180.75|178.55|180.89|178.69|180.89|178.69|180.61|178.41|0
1699315200000|2023-11-07 00:00:00|180.75|178.55|180.89|178.69|181.18|178.98|180.6|178.4|0
1699315500000|2023-11-07 00:05:00|181.03|178.83|181.32|179.12|181.46|179.26|180.6|178.4|0
1699315800000|2023-11-07 00:10:00|181.17|178.97|181.31|179.11|181.46|179.26|181.17|178.97|0
1699316100000|2023-11-07 00:15:00|181.25|179.05|180.6|178.4|181.31|179.11|180.6|178.4|0
1699316400000|2023-11-07 00:20:00|180.45|178.25|181.45|179.25|181.45|179.25|180.45|178.25|0
1699316700000|2023-11-07 00:25:00|181.31|179.11|180.88|178.68|181.45|179.25|180.59|178.39|0
1699317000000|2023-11-07 00:30:00|180.95|178.75|181.16|178.96|181.31|179.11|180.88|178.68|0
1699317300000|2023-11-07 00:35:00|181.31|179.11|181.16|178.96|181.59|179.39|181.02|178.82|0
1699317600000|2023-11-07 00:40:00|181.31|179.11|181.3|179.1|181.74|179.54|181.16|178.96|0
1699317900000|2023-11-07 00:45:00|181.16|178.96|181.59|179.39|181.73|179.53|181.16|178.96|0
1699318200000|2023-11-07 00:50:00|181.45|179.25|181.44|179.24|181.45|179.25|181.3|179.1|0
1699318500000|2023-11-07 00:55:00|181.59|179.39|181.44|179.24|181.59|179.39|181.16|178.96|0
1699318800000|2023-11-07 01:00:00|181.59|179.39|182.01|179.81|182.16|179.96|181.59|179.39|0
1699319100000|2023-11-07 01:05:00|182.16|179.96|182.01|179.81|182.16|179.96|181.44|179.24|0
1699319400000|2023-11-07 01:10:00|181.87|179.67|181.58|179.38|181.87|179.67|181.44|179.24|0
1699319700000|2023-11-07 01:15:00|181.44|179.24|180.72|178.52|181.44|179.24|180.43|178.23|0
1699320000000|2023-11-07 01:20:00|180.58|178.38|181.29|179.09|181.43|179.23|180.58|178.38|0
1699320300000|2023-11-07 01:25:00|181.15|178.95|181.08|178.88|181.29|179.09|180.86|178.66|0
1699320600000|2023-11-07 01:30:00|181.04|179.04|180.61|178.61|181.19|179.19|180.47|178.47|0
1699320900000|2023-11-07 01:35:00|180.76|178.76|180.75|178.75|181.04|179.04|180.61|178.61|0
1699321200000|2023-11-07 01:40:00|180.9|178.9|180.04|178.04|180.9|178.9|180.04|178.04|0
1699321500000|2023-11-07 01:45:00|179.9|177.9|179.61|177.61|180.04|178.04|179.32|177.32|0
1699321800000|2023-11-07 01:50:00|179.75|177.75|180.61|178.61|180.61|178.61|179.61|177.61|0
1699322100000|2023-11-07 01:55:00|180.75|178.75|180.32|178.32|181.18|179.18|180.32|178.32|0
1699322400000|2023-11-07 02:00:00|180.46|178.46|180.03|178.03|180.54|178.54|179.89|177.89|0
1699322700000|2023-11-07 02:05:00|180.17|178.17|180.31|178.31|181.03|179.03|180.03|178.03|0
1699323000000|2023-11-07 02:10:00|180.46|178.46|180.6|178.6|180.74|178.74|180.31|178.31|0
1699323300000|2023-11-07 02:15:00|180.46|178.46|180.31|178.31|180.6|178.6|180.17|178.17|0
1699323600000|2023-11-07 02:20:00|180.39|178.39|180.17|178.17|180.6|178.6|180.17|178.17|0
1699323900000|2023-11-07 02:25:00|180.02|178.02|180.31|178.31|180.31|178.31|180.02|178.02|0
1699324200000|2023-11-07 02:30:00|180.45|178.45|180.73|178.73|180.73|178.73|180.31|178.31|0
1699324500000|2023-11-07 02:35:00|180.59|178.59|180.45|178.45|180.73|178.73|180.3|178.3|0
1699324800000|2023-11-07 02:40:00|180.52|178.52|180.59|178.59|180.73|178.73|180.16|178.16|0
1699325100000|2023-11-07 02:45:00|180.66|178.66|180.59|178.59|180.87|178.87|180.59|178.59|0
1699325400000|2023-11-07 02:50:00|180.73|178.73|180.58|178.58|180.87|178.87|180.3|178.3|0
1699325700000|2023-11-07 02:55:00|180.73|178.73|180.58|178.58|180.87|178.87|180.58|178.58|0
1699326000000|2023-11-07 03:00:00|180.73|178.73|181.01|179.01|181.15|179.15|180.58|178.58|0
1699326300000|2023-11-07 03:05:00|181.15|179.15|181.15|179.15|181.3|179.3|181.01|179.01|0
1699326600000|2023-11-07 03:10:00|181.29|179.29|181.15|179.15|181.44|179.44|181.01|179.01|0
1699326900000|2023-11-07 03:15:00|181.01|179.01|181|179|181.29|179.29|180.58|178.58|0
1699327200000|2023-11-07 03:20:00|181.15|179.15|181.15|179.15|181.29|179.29|180.94|178.94|0
1699327500000|2023-11-07 03:25:00|181.29|179.29|181.29|179.29|181.29|179.29|181.15|179.15|0
1699327800000|2023-11-07 03:30:00|181.14|179.14|180|178|181.57|179.57|179.86|177.86|0
1699328100000|2023-11-07 03:35:00|180.14|178.14|180.85|178.85|180.85|178.85|180|178|0
1699328400000|2023-11-07 03:40:00|181|179|181.28|179.28|181.57|179.57|181|179|0
1699328700000|2023-11-07 03:45:00|181.43|179.43|181.14|179.14|181.43|179.43|180.99|178.99|0
1699329000000|2023-11-07 03:50:00|180.99|178.99|180.99|178.99|181.14|179.14|180.85|178.85|0
1699329300000|2023-11-07 03:55:00|180.85|178.85|180.85|178.85|181.28|179.28|180.85|178.85|0
1699329600000|2023-11-07 04:00:00|180.99|178.99|180.99|178.99|180.99|178.99|180.7|178.7|0
1699329900000|2023-11-07 04:05:00|180.85|178.85|180.99|178.99|181.13|179.13|180.84|178.84|0
1699330200000|2023-11-07 04:10:00|181.13|179.13|180.84|178.84|181.27|179.27|180.7|178.7|0
1699330500000|2023-11-07 04:15:00|180.7|178.7|180.7|178.7|180.98|178.98|180.7|178.7|0
1699330800000|2023-11-07 04:20:00|180.84|178.84|180.84|178.84|180.98|178.98|180.84|178.84|0
1699331100000|2023-11-07 04:25:00|180.69|178.69|181.12|179.12|181.12|179.12|180.69|178.69|0
1699331400000|2023-11-07 04:30:00|180.98|178.98|181.26|179.26|181.27|179.27|180.84|178.84|0
1699331700000|2023-11-07 04:35:00|181.2|179.2|181.41|179.41|181.55|179.55|181.12|179.12|0
1699332000000|2023-11-07 04:40:00|181.48|179.48|181.55|179.55|181.55|179.55|181.4|179.4|0
1699332300000|2023-11-07 04:45:00|181.69|179.69|181.55|179.55|181.69|179.69|181.4|179.4|0
1699332600000|2023-11-07 04:50:00|181.62|179.62|181.4|179.4|181.69|179.69|181.26|179.26|0
1699332900000|2023-11-07 04:55:00|181.26|179.26|181.54|179.54|181.54|179.54|181.26|179.26|0
1699333200000|2023-11-07 05:00:00|181.4|179.4|181.54|179.54|181.83|179.83|181.4|179.4|0
1699333500000|2023-11-07 05:05:00|181.62|179.62|181.68|179.68|181.83|179.83|181.54|179.54|0
1699333800000|2023-11-07 05:10:00|181.54|179.54|181.54|179.54|181.97|179.97|181.54|179.54|0
1699334100000|2023-11-07 05:15:00|181.68|179.68|181.54|179.54|181.68|179.68|181.39|179.39|0
1699334400000|2023-11-07 05:20:00|181.53|179.53|182.11|180.11|182.11|180.11|181.53|179.53|0
1699334700000|2023-11-07 05:25:00|181.96|179.96|182.25|180.25|182.39|180.39|181.96|179.96|0
1699335000000|2023-11-07 05:30:00|182.39|180.39|181.24|179.24|182.39|180.39|181.1|179.1|0
1699335300000|2023-11-07 05:35:00|181.1|179.1|180.81|178.81|181.24|179.24|180.81|178.81|0
1699335600000|2023-11-07 05:40:00|180.95|178.95|181.24|179.24|181.24|179.24|180.81|178.81|0
1699335900000|2023-11-07 05:45:00|181.38|179.38|181.52|179.52|181.53|179.53|181.24|179.24|0
1699336200000|2023-11-07 05:50:00|181.38|179.38|181.09|179.09|181.38|179.38|181.09|179.09|0
1699336500000|2023-11-07 05:55:00|181.02|179.02|180.95|178.95|181.09|179.09|180.8|178.8|0
1699336800000|2023-11-07 06:00:00|181.09|179.09|181.23|179.23|181.38|179.38|180.95|178.95|0
1699337100000|2023-11-07 06:05:00|181.09|179.09|181.09|179.09|181.23|179.23|180.66|178.66|0
1699337400000|2023-11-07 06:10:00|181.23|179.23|181.95|179.95|181.95|179.95|181.09|179.09|0
1699337700000|2023-11-07 06:15:00|182.09|180.09|181.94|179.94|182.23|180.23|181.66|179.66|0
1699338000000|2023-11-07 06:20:00|182.09|180.09|182.37|180.37|182.52|180.52|182.02|180.02|0
1699338300000|2023-11-07 06:25:00|182.31|180.31|182.66|180.66|182.8|180.8|182.23|180.23|0
1699338600000|2023-11-07 06:30:00|182.74|180.74|182.66|180.66|182.8|180.8|182.37|180.37|0
1699338900000|2023-11-07 06:35:00|182.8|180.8|182.16|180.16|182.8|180.8|182.08|180.08|0
1699339200000|2023-11-07 06:40:00|182.08|180.08|181.94|179.94|182.08|180.08|181.65|179.65|0
1699339500000|2023-11-07 06:45:00|182.08|180.08|182.37|180.37|182.65|180.65|181.93|179.93|0
1699339800000|2023-11-07 06:50:00|182.51|180.51|182.22|180.22|182.8|180.8|182.08|180.08|0
1699340100000|2023-11-07 06:55:00|182.15|180.15|181.93|179.93|182.36|180.36|181.93|179.93|0
1699340400000|2023-11-07 07:00:00|182.07|180.07|182.07|180.07|182.5|180.5|181.93|179.93|0
1699340700000|2023-11-07 07:05:00|182.22|180.22|182.07|180.07|182.36|180.36|181.64|179.64|0
1699341000000|2023-11-07 07:10:00|182.21|180.21|182.07|180.07|182.36|180.36|181.78|179.78|0
1699341300000|2023-11-07 07:15:00|182.21|180.21|181.78|179.78|182.36|180.36|181.78|179.78|0
1699341600000|2023-11-07 07:20:00|181.64|179.64|181.92|179.92|182.07|180.07|181.63|179.63|0
1699341900000|2023-11-07 07:25:00|182.06|180.06|182.64|180.64|182.64|180.64|181.92|179.92|0
1699342200000|2023-11-07 07:30:00|182.49|180.49|183.12|181.12|183.27|181.27|181.89|179.89|0
1699342500000|2023-11-07 07:35:00|182.98|180.98|183.12|181.12|183.26|181.26|182.69|180.69|0
1699342800000|2023-11-07 07:40:00|183.19|181.19|183.26|181.26|183.84|181.84|183.12|181.12|0
1699343100000|2023-11-07 07:45:00|183.41|181.41|183.69|181.69|183.84|181.84|183.26|181.26|0
1699343400000|2023-11-07 07:50:00|183.77|181.77|183.11|181.11|183.84|181.84|183.11|181.11|0
1699343700000|2023-11-07 07:55:00|183.04|181.04|183.26|181.26|183.55|181.55|182.97|180.97|0
1699344000000|2023-11-07 08:00:00|183.4|181.4|183.04|181.04|183.98|181.98|182.53|180.53|0
1699344300000|2023-11-07 08:05:00|182.97|180.97|181.81|179.81|183.69|181.69|181.67|179.67|0
1699344600000|2023-11-07 08:10:00|181.96|179.96|181.24|179.24|182.1|180.1|181.24|179.24|0
1699344900000|2023-11-07 08:15:00|181.09|179.09|180.09|178.09|181.09|179.09|180.09|178.09|0
1699345200000|2023-11-07 08:20:00|180.23|178.23|180.52|178.52|180.52|178.52|179.8|177.8|0
1699345500000|2023-11-07 08:25:00|180.66|178.66|181.81|179.81|181.81|179.81|180.09|178.09|0
1699345800000|2023-11-07 08:30:00|181.66|179.66|179.51|177.51|181.81|179.81|179.51|177.51|0
1699346100000|2023-11-07 08:35:00|179.66|177.66|180.51|178.51|180.8|178.8|179.66|177.66|0
1699346400000|2023-11-07 08:40:00|180.59|178.59|180.08|178.08|180.65|178.65|179.8|177.8|0
1699346700000|2023-11-07 08:45:00|180.15|178.15|179.65|177.65|180.22|178.22|179.37|177.37|0
1699347000000|2023-11-07 08:50:00|179.79|177.79|179.65|177.65|179.79|177.79|178.94|176.94|0
1699347300000|2023-11-07 08:55:00|179.51|177.51|179.65|177.65|179.79|177.79|178.79|176.79|0
1699347600000|2023-11-07 09:00:00|179.5|177.5|180.07|178.07|180.22|178.22|179.36|177.36|0
1699347900000|2023-11-07 09:05:00|180|178|180.64|178.64|181.15|179.15|179.64|177.64|0
1699348200000|2023-11-07 09:10:00|180.5|178.5|180.93|178.93|181.07|179.07|179.93|177.93|0
1699348500000|2023-11-07 09:15:00|181.07|179.07|182.22|180.22|182.22|180.22|180.64|178.64|0
1699348800000|2023-11-07 09:20:00|182.36|180.36|181.93|179.93|182.94|180.94|181.93|179.93|0
1699349100000|2023-11-07 09:25:00|182|180|181.93|179.93|182.22|180.22|181.64|179.64|0
1699349400000|2023-11-07 09:30:00|182.07|180.07|181.78|179.78|182.36|180.36|181.21|179.21|0
1699349700000|2023-11-07 09:35:00|181.64|179.64|181.21|179.21|181.64|179.64|180.63|178.63|0
1699350000000|2023-11-07 09:40:00|181.06|179.06|182.35|180.35|182.5|180.5|180.99|178.99|0
1699350300000|2023-11-07 09:45:00|182.5|180.5|182.06|180.06|182.5|180.5|181.78|179.78|0
1699350600000|2023-11-07 09:50:00|182.14|180.14|182.35|180.35|182.93|180.93|181.92|179.92|0
1699350900000|2023-11-07 09:55:00|182.42|180.42|182.78|180.78|182.93|180.93|182.35|180.35|0
1699351200000|2023-11-07 10:00:00|182.92|180.92|183.07|181.07|183.07|181.07|182.63|180.63|0
1699351500000|2023-11-07 10:05:00|183.21|181.21|182.78|180.78|183.43|181.43|182.78|180.78|0
1699351800000|2023-11-07 10:10:00|182.63|180.63|182.2|180.2|182.92|180.92|182.2|180.2|0
1699352100000|2023-11-07 10:15:00|182.13|180.13|181.33|179.33|182.2|180.2|181.05|179.05|0
1699352400000|2023-11-07 10:20:00|181.48|179.48|180.62|178.62|181.91|179.91|180.62|178.62|0
1699352700000|2023-11-07 10:25:00|180.47|178.47|179.61|177.61|180.76|178.76|179.61|177.61|0
1699353000000|2023-11-07 10:30:00|179.55|177.55|180.61|178.61|180.76|178.76|179.55|177.55|0
1699353300000|2023-11-07 10:35:00|180.76|178.76|180.9|178.9|181.04|179.04|180.11|178.11|0
1699353600000|2023-11-07 10:40:00|180.83|178.83|180.9|178.9|180.97|178.97|180.47|178.47|0
1699353900000|2023-11-07 10:45:00|181.04|179.04|180.46|178.46|181.47|179.47|180.04|178.04|0
1699354200000|2023-11-07 10:50:00|180.32|178.32|180.89|178.89|181.47|179.47|180.18|178.18|0
1699354500000|2023-11-07 10:55:00|180.75|178.75|181.03|179.03|181.46|179.46|180.46|178.46|0
1699354800000|2023-11-07 11:00:00|181.18|179.18|181.25|179.25|181.46|179.46|180.75|178.75|0
1699355100000|2023-11-07 11:05:00|181.18|179.18|181.89|179.89|182.04|180.04|181.18|179.18|0
1699355400000|2023-11-07 11:10:00|181.75|179.75|181.96|179.96|182.47|180.47|181.75|179.75|0
1699355700000|2023-11-07 11:15:00|182.03|180.03|182.46|180.46|182.9|180.9|182.03|180.03|0
1699356000000|2023-11-07 11:20:00|182.61|180.61|182.46|180.46|182.61|180.61|181.6|179.6|0
1699356300000|2023-11-07 11:25:00|182.32|180.32|182.89|180.89|182.89|180.89|182.32|180.32|0
1699356600000|2023-11-07 11:30:00|182.75|180.75|183.47|181.47|183.61|181.61|182.75|180.75|0
1699356900000|2023-11-07 11:35:00|183.61|181.61|184.92|182.92|185.79|183.79|183.47|181.47|0
1699357200000|2023-11-07 11:40:00|184.63|182.63|185.2|183.2|185.93|183.93|184.48|182.48|0
1699357500000|2023-11-07 11:45:00|185.06|183.06|184.77|182.77|185.06|183.06|184.33|182.33|0
1699357800000|2023-11-07 11:50:00|184.62|182.62|184.04|182.04|184.91|182.91|184.04|182.04|0
1699358100000|2023-11-07 11:55:00|184.12|182.12|183.03|181.03|184.18|182.18|183.03|181.03|0
1699358400000|2023-11-07 12:00:00|183.17|181.17|182.3|180.3|183.46|181.46|182.3|180.3|0
1699358700000|2023-11-07 12:05:00|182.16|180.16|182.59|180.59|183.31|181.31|182.16|180.16|0
1699359000000|2023-11-07 12:10:00|182.38|180.38|182.16|180.16|182.59|180.59|181.87|179.87|0
1699359300000|2023-11-07 12:15:00|182.23|180.23|181.08|179.08|182.3|180.3|181|179|0
1699359600000|2023-11-07 12:20:00|181|179|181.86|179.86|182.01|180.01|181|179|0
1699359900000|2023-11-07 12:25:00|181.72|179.72|182.01|180.01|182.01|180.01|181.15|179.15|0
1699360200000|2023-11-07 12:30:00|182.29|180.29|182.08|180.08|182.29|180.29|181.14|179.14|0
1699360500000|2023-11-07 12:35:00|182.15|180.15|182.72|180.72|182.72|180.72|182|180|0
1699360800000|2023-11-07 12:40:00|182.58|180.58|182.43|180.43|183.44|181.44|182.43|180.43|0
1699361100000|2023-11-07 12:45:00|182.51|180.51|181.93|179.93|183.01|181.01|181.71|179.71|0
1699361400000|2023-11-07 12:50:00|182|180|182.29|180.29|182.72|180.72|182|180|0
1699361700000|2023-11-07 12:55:00|182.28|180.28|180.99|178.99|182.28|180.28|180.99|178.99|0
1699362000000|2023-11-07 13:00:00|181.13|179.13|180.99|178.99|181.64|179.64|180.85|178.85|0
1699362300000|2023-11-07 13:05:00|180.92|178.92|178.56|176.56|181.56|179.56|178.56|176.56|0
1699362600000|2023-11-07 13:10:00|178.7|176.7|179.84|177.84|179.98|177.98|178.56|176.56|0
1699362900000|2023-11-07 13:15:00|179.7|177.7|179.27|177.27|180.27|178.27|179.27|177.27|0
1699363200000|2023-11-07 13:20:00|179.34|177.34|181.27|179.27|181.27|179.27|179.27|177.27|0
1699363500000|2023-11-07 13:25:00|181.41|179.41|181.12|179.12|181.84|179.84|181.12|179.12|0
1699363800000|2023-11-07 13:30:00|180.98|178.98|181.3|179.3|181.3|179.3|179.98|177.98|0
1699364100000|2023-11-07 13:35:00|181.16|179.16|180.01|178.01|181.23|179.23|179.44|177.44|0
1699364400000|2023-11-07 13:40:00|180.15|178.15|180.29|178.29|180.72|178.72|179.87|177.87|0
1699364700000|2023-11-07 13:45:00|180.44|178.44|180.72|178.72|180.86|178.86|179.3|177.3|0
1699365000000|2023-11-07 13:50:00|180.58|178.58|179.29|177.29|181.44|179.44|179.29|177.29|0
1699365300000|2023-11-07 13:55:00|179.44|177.44|178.01|176.01|179.44|177.44|178.01|176.01|0
1699365600000|2023-11-07 14:00:00|178.09|176.09|179.72|177.72|179.72|177.72|177.73|175.73|0
1699365900000|2023-11-07 14:05:00|179.65|177.65|179.43|177.43|179.86|177.86|179|177|0
1699366200000|2023-11-07 14:10:00|179.57|177.57|180.43|178.43|180.43|178.43|179.43|177.43|0
1699366500000|2023-11-07 14:15:00|180|178|176.45|174.45|180|178|176.31|174.31|0
1699366800000|2023-11-07 14:20:00|176.6|174.6|176.73|174.73|176.88|174.88|175.61|173.61|0
1699367100000|2023-11-07 14:25:00|176.88|174.88|176.17|174.17|176.88|174.88|175.89|173.89|0
1699367400000|2023-11-07 14:30:00|176.31|174.31|180.7|178.7|180.85|178.85|175.89|173.89|0
1699367700000|2023-11-07 14:35:00|180.99|178.99|181.99|179.99|182.57|180.57|180.28|178.28|0
1699368000000|2023-11-07 14:40:00|181.7|179.7|179.56|177.56|182.28|180.28|179.42|177.42|0
1699368300000|2023-11-07 14:45:00|179.42|177.42|180.7|178.7|181.42|179.42|179.42|177.42|0
1699368600000|2023-11-07 14:50:00|180.56|178.56|178.14|176.14|180.98|178.98|178|176|0
1699368900000|2023-11-07 14:55:00|177.85|175.85|176.72|174.72|177.99|175.99|176.72|174.72|0
1699369200000|2023-11-07 15:00:00|176.86|174.86|174.75|172.75|176.86|174.86|174.06|172.06|0
1699369500000|2023-11-07 15:05:00|174.89|172.89|177|175|177.14|175.14|174.61|172.61|0
1699369800000|2023-11-07 15:10:00|177.14|175.14|175.87|173.87|177.71|175.71|175.17|173.17|0
1699370100000|2023-11-07 15:15:00|175.73|173.73|175.31|173.31|177.28|175.28|175.03|173.03|0
1699370400000|2023-11-07 15:20:00|175.45|173.45|174.75|172.75|176.01|174.01|174.61|172.61|0
1699370700000|2023-11-07 15:25:00|174.61|172.61|171.68|169.68|174.75|172.75|171.68|169.68|0
1699371000000|2023-11-07 15:30:00|171.82|169.82|170.3|168.3|172.38|170.38|169.89|167.89|0
1699371300000|2023-11-07 15:35:00|170.16|168.16|169.34|167.34|170.58|168.58|169.2|167.2|0
1699371600000|2023-11-07 15:40:00|169.48|167.48|169.34|167.34|169.75|167.75|168.93|166.93|0
1699371900000|2023-11-07 15:45:00|169.61|167.61|167.83|165.83|169.75|167.75|167.69|165.69|0
1699372200000|2023-11-07 15:50:00|167.69|165.69|167.15|165.15|168.24|166.24|166.74|164.74|0
1699372500000|2023-11-07 15:55:00|167.01|165.01|167.83|165.83|168.65|166.65|166.33|164.33|0
1699372800000|2023-11-07 16:00:00|167.69|165.69|168.96|166.96|170.53|168.53|167.55|165.55|0
1699373100000|2023-11-07 16:05:00|168.82|166.82|169.37|167.37|169.5|167.5|168.14|166.14|0
1699373400000|2023-11-07 16:10:00|169.5|167.5|169.5|167.5|169.91|167.91|168.41|166.41|0
1699373700000|2023-11-07 16:15:00|169.78|167.78|169.91|167.91|169.91|167.91|168.82|166.82|0
1699374000000|2023-11-07 16:20:00|169.77|167.77|169.09|167.09|169.77|167.77|168.41|166.41|0
1699374300000|2023-11-07 16:25:00|168.95|166.95|168.81|166.81|169.71|167.71|168.4|166.4|0
1699374600000|2023-11-07 16:30:00|168.68|166.68|167.18|165.18|168.95|166.95|166.77|164.77|0
1699374900000|2023-11-07 16:35:00|167.25|165.25|167.17|165.17|167.45|165.45|166.63|164.63|0
1699375200000|2023-11-07 16:40:00|167.04|165.04|167.31|165.31|167.31|165.31|166.22|164.22|0
1699375500000|2023-11-07 16:45:00|167.44|165.44|170.04|168.04|170.73|168.73|167.17|165.17|0
1699375800000|2023-11-07 16:50:00|169.9|167.9|169.76|167.76|170.31|168.31|169.42|167.42|0
1699376100000|2023-11-07 16:55:00|169.9|167.9|169.62|167.62|170.17|168.17|168.67|166.67|0
1699376400000|2023-11-07 17:00:00|169.76|167.76|171.82|169.82|171.96|169.96|169.76|167.76|0
1699376700000|2023-11-07 17:05:00|171.96|169.96|171.68|169.68|172.52|170.52|170.99|168.99|0
1699377000000|2023-11-07 17:10:00|171.82|169.82|172.29|170.29|172.56|170.56|171.49|169.49|0
1699377300000|2023-11-07 17:15:00|172.56|170.56|172.7|170.7|173.81|171.81|172.22|170.22|0
1699377600000|2023-11-07 17:20:00|172.56|170.56|172.28|170.28|173.12|171.12|172.01|170.01|0
1699377900000|2023-11-07 17:25:00|172.14|170.14|172.97|170.97|173.11|171.11|171.45|169.45|0
1699378200000|2023-11-07 17:30:00|172.91|170.91|172.83|170.83|175.2|173.2|172.14|170.14|0
1699378500000|2023-11-07 17:35:00|172.97|170.97|172.28|170.28|173.39|171.39|171.73|169.73|0
1699378800000|2023-11-07 17:40:00|172.35|170.35|172.28|170.28|173.25|171.25|172.14|170.14|0
1699379100000|2023-11-07 17:45:00|172.41|170.41|172.83|170.83|173.25|171.25|170.48|168.48|0
1699379400000|2023-11-07 17:50:00|172.97|170.97|172.69|170.69|173.38|171.38|172|170|0
1699379700000|2023-11-07 17:55:00|172.83|170.83|170.61|168.61|173.24|171.24|170.61|168.61|0
1699380000000|2023-11-07 18:00:00|170.69|168.69|169.51|167.51|171.3|169.3|169.1|167.1|0
1699380300000|2023-11-07 18:05:00|169.38|167.38|168.42|166.42|169.93|167.93|168.28|166.28|0
1699380600000|2023-11-07 18:10:00|168.35|166.35|168.42|166.42|168.83|166.83|168.01|166.01|0
1699380900000|2023-11-07 18:15:00|168.55|166.55|168.14|166.14|168.96|166.96|167.87|165.87|0
1699381200000|2023-11-07 18:20:00|168.21|166.21|168.14|166.14|169.51|167.51|167.73|165.73|0
1699381500000|2023-11-07 18:25:00|168|166|168.82|166.82|168.82|166.82|168|166|0
1699381800000|2023-11-07 18:30:00|168.68|166.68|168|166|168.82|166.82|167.73|165.73|0
1699382100000|2023-11-07 18:35:00|168.14|166.14|166.55|164.55|168.41|166.41|166.55|164.55|0
1699382400000|2023-11-07 18:40:00|166.69|164.69|167.5|165.5|167.91|165.91|166.55|164.55|0
1699382700000|2023-11-07 18:45:00|167.37|165.37|166.55|164.55|167.37|165.37|166.28|164.28|0
1699383000000|2023-11-07 18:50:00|166.41|164.41|167.23|165.23|167.3|165.3|165.87|163.87|0
1699383300000|2023-11-07 18:55:00|167.09|165.09|167.09|165.09|168.73|166.73|166.55|164.55|0
1699383600000|2023-11-07 19:00:00|166.95|164.95|166.27|164.27|167.09|165.09|166|164|0
1699383900000|2023-11-07 19:05:00|166.34|164.34|167.22|165.22|167.98|165.98|166.34|164.34|0
1699384200000|2023-11-07 19:10:00|167.09|165.09|167.22|165.22|167.36|165.36|166.68|164.68|0
1699384500000|2023-11-07 19:15:00|167.36|165.36|166.67|164.67|167.36|165.36|166.4|164.4|0
1699384800000|2023-11-07 19:20:00|166.75|164.75|165.99|163.99|167.08|165.08|165.86|163.86|0
1699385100000|2023-11-07 19:25:00|166.13|164.13|166.67|164.67|167.08|165.08|166.13|164.13|0
1699385400000|2023-11-07 19:30:00|166.53|164.53|166.13|164.13|166.53|164.53|165.86|163.86|0
1699385700000|2023-11-07 19:35:00|166.26|164.26|167.35|165.35|167.35|165.35|166.13|164.13|0
1699386000000|2023-11-07 19:40:00|167.21|165.21|168.44|166.44|169.26|167.26|167.21|165.21|0
1699386300000|2023-11-07 19:45:00|168.58|166.58|168.3|166.3|168.85|166.85|167.21|165.21|0
1699386600000|2023-11-07 19:50:00|168.16|166.16|168.71|166.71|168.85|166.85|167.75|165.75|0
1699386900000|2023-11-07 19:55:00|168.57|166.57|168.84|166.84|169.33|167.33|168.16|166.16|0
1699387200000|2023-11-07 20:00:00|168.98|166.98|169.25|167.25|169.25|167.25|167.61|165.61|0
1699387500000|2023-11-07 20:05:00|168.98|166.98|169.53|167.53|169.8|167.8|168.71|166.71|0
1699387800000|2023-11-07 20:10:00|169.46|167.46|168.56|166.56|170.21|168.21|168.29|166.29|0
1699388100000|2023-11-07 20:15:00|168.7|166.7|167.82|165.82|169.25|167.25|167.54|165.54|0
1699388400000|2023-11-07 20:20:00|168.09|166.09|166.72|164.72|168.78|166.78|166.59|164.59|0
1699388700000|2023-11-07 20:25:00|166.86|164.86|166.72|164.72|167.27|165.27|166.45|164.45|0
1699389000000|2023-11-07 20:30:00|166.59|164.59|166.04|164.04|166.86|164.86|165.63|163.63|0
1699389300000|2023-11-07 20:35:00|166.11|164.11|165.09|163.09|166.18|164.18|164.95|162.95|0
1699389600000|2023-11-07 20:40:00|165.22|163.22|165.03|163.03|165.97|163.97|164.9|162.9|0
1699389900000|2023-11-07 20:45:00|165.17|163.17|166.39|164.39|166.39|164.39|164.63|162.63|0
1699390200000|2023-11-07 20:50:00|166.53|164.53|170.23|168.23|170.23|168.23|166.53|164.53|0
1699390500000|2023-11-07 20:55:00|170.37|168.37|168.57|166.57|172.17|170.17|168.3|166.3|0
1699390800000|2023-11-07 21:00:00|168.44|166.44|167.83|165.83|168.52|166.52|167.55|165.55|0
1699391100000|2023-11-07 21:05:00|167.69|165.69|167.55|165.55|168.38|166.38|167.55|165.55|0
1699391400000|2023-11-07 21:10:00|167.41|165.41|168.24|166.24|168.24|166.24|167.41|165.41|0
1699391700000|2023-11-07 21:15:00|168.2|166|168.2|166|168.2|166|168.06|165.86|0
1699392000000|2023-11-07 21:20:00|168.06|165.86|167.92|165.72|168.06|165.86|167.92|165.72|0
1699392300000|2023-11-07 21:25:00|167.78|165.58|167.37|165.17|167.78|165.58|167.23|165.03|0
1699392600000|2023-11-07 21:30:00|167.3|165.1|167.51|165.31|167.51|165.31|167.23|165.03|0
1699392900000|2023-11-07 21:35:00|167.5|165.3|167.64|165.44|167.78|165.58|167.5|165.3|0
1699393500000|2023-11-07 21:45:00|167.78|165.58|167.91|165.71|168.05|165.85|167.78|165.58|0
1699393800000|2023-11-07 21:50:00|167.77|165.57|167.5|165.3|167.91|165.71|167.5|165.3|0
1699394100000|2023-11-07 21:55:00|167.43|165.23|167.37|165.17|167.63|165.43|167.29|165.09|0
1699394400000|2023-11-07 22:00:00|167.35|165.15|167.4|165.2|167.41|165.21|167.35|165.15|0
1699394700000|2023-11-07 22:05:00|167.41|165.21|167.39|165.19|167.47|165.27|167.34|165.14|0
1699395000000|2023-11-07 22:10:00|167.35|165.15|167.37|165.17|167.49|165.29|167.35|165.15|0
1699395300000|2023-11-07 22:15:00|167.35|165.15|167.49|165.29|167.63|165.43|167.35|165.15|0
1699395600000|2023-11-07 22:20:00|167.37|165.17|167.39|165.19|167.47|165.27|167.35|165.15|0
1699395900000|2023-11-07 22:25:00|167.43|165.23|167.46|165.26|167.51|165.31|167.4|165.2|0
1699396200000|2023-11-07 22:30:00|167.51|165.31|167.4|165.2|167.51|165.31|167.4|165.2|0
1699396500000|2023-11-07 22:35:00|167.26|165.06|167.38|165.18|167.38|165.18|167.26|165.06|0
1699396800000|2023-11-07 22:40:00|167.4|165.2|167.56|165.36|167.68|165.48|167.28|165.08|0
1699397100000|2023-11-07 22:45:00|167.48|165.28|167.48|165.28|167.54|165.34|167.46|165.26|0
1699397400000|2023-11-07 22:50:00|167.54|165.34|167.51|165.31|167.54|165.34|167.51|165.31|0
1699397700000|2023-11-07 22:55:00|167.5|165.3|167.38|165.18|167.5|165.3|167.38|165.18|0
1699398000000|2023-11-07 23:00:00|167.41|165.21|168.71|166.51|168.85|166.65|167.41|165.21|0
1699398300000|2023-11-07 23:05:00|168.57|166.37|168.16|165.96|168.71|166.51|168.02|165.82|0
1699398600000|2023-11-07 23:10:00|168.02|165.82|167.95|165.75|168.29|166.09|167.95|165.75|0
1699398900000|2023-11-07 23:15:00|168.02|165.82|168.02|165.82|168.02|165.82|167.6|165.4|0
1699399200000|2023-11-07 23:20:00|168.01|165.81|168.29|166.09|168.43|166.23|168.01|165.81|0
1699399500000|2023-11-07 23:25:00|168.43|166.23|168.42|166.22|168.43|166.23|168.01|165.81|0
1699399800000|2023-11-07 23:30:00|168.5|166.3|168.56|166.36|168.56|166.36|168.15|165.95|0
1699400100000|2023-11-07 23:35:00|168.42|166.22|168.7|166.5|168.83|166.63|168.28|166.08|0
1699400400000|2023-11-07 23:40:00|168.56|166.36|168.42|166.22|168.56|166.36|168.42|166.22|0
1699400700000|2023-11-07 23:45:00|168.56|166.36|168.69|166.49|168.69|166.49|168.28|166.08|0
1699401000000|2023-11-07 23:50:00|168.83|166.63|168.55|166.35|168.83|166.63|168.42|166.22|0
1699401300000|2023-11-07 23:55:00|168.69|166.49|168.55|166.35|168.69|166.49|168.28|166.08|0
1699401600000|2023-11-08 00:00:00|168.69|166.49|168.69|166.49|168.83|166.63|168.41|166.21|0
1699401900000|2023-11-08 00:05:00|168.62|166.42|168.27|166.07|168.82|166.62|168|165.8|0
1699402200000|2023-11-08 00:10:00|168.34|166.14|168.41|166.21|168.41|166.21|168.13|165.93|0
1699402500000|2023-11-08 00:15:00|168.27|166.07|167.86|165.66|168.41|166.21|167.72|165.52|0
1699402800000|2023-11-08 00:20:00|167.72|165.52|167.99|165.79|168.13|165.93|167.72|165.52|0
1699403100000|2023-11-08 00:25:00|168.06|165.86|167.72|165.52|168.27|166.07|167.72|165.52|0
1699403400000|2023-11-08 00:30:00|167.79|165.59|167.71|165.51|167.99|165.79|167.71|165.51|0
1699403700000|2023-11-08 00:35:00|167.85|165.65|168.4|166.2|168.4|166.2|167.85|165.65|0
1699404000000|2023-11-08 00:40:00|168.54|166.34|168.95|166.75|169.09|166.89|168.26|166.06|0
1699404300000|2023-11-08 00:45:00|169.22|167.02|168.95|166.75|169.22|167.02|168.67|166.47|0
1699404600000|2023-11-08 00:50:00|168.88|166.68|169.08|166.88|169.22|167.02|168.67|166.47|0
1699404900000|2023-11-08 00:55:00|168.94|166.74|168.94|166.74|169.22|167.02|168.81|166.61|0
1699405200000|2023-11-08 01:00:00|169.08|166.88|168.94|166.74|169.36|167.16|168.67|166.47|0
1699405500000|2023-11-08 01:05:00|168.87|166.67|169.08|166.88|169.49|167.29|168.8|166.6|0
1699405800000|2023-11-08 01:10:00|169.21|167.01|169.21|167.01|169.35|167.15|168.94|166.74|0
1699406100000|2023-11-08 01:15:00|169.07|166.87|169.76|167.56|169.76|167.56|168.94|166.74|0
1699406400000|2023-11-08 01:20:00|169.63|167.43|169.49|167.29|169.9|167.7|169.35|167.15|0
1699406700000|2023-11-08 01:25:00|169.48|167.28|169.07|166.87|169.62|167.42|169.07|166.87|0
1699407000000|2023-11-08 01:30:00|169.11|167.11|169.24|167.24|169.38|167.38|168.97|166.97|0
1699407300000|2023-11-08 01:35:00|169.38|167.38|169.52|167.52|169.8|167.8|169.24|167.24|0
1699407600000|2023-11-08 01:40:00|169.38|167.38|169.1|167.1|169.66|167.66|169.1|167.1|0
1699407900000|2023-11-08 01:45:00|169.24|167.24|169.59|167.59|169.65|167.65|169.24|167.24|0
1699408200000|2023-11-08 01:50:00|169.51|167.51|170.8|168.8|171.08|169.08|169.51|167.51|0
1699408500000|2023-11-08 01:55:00|170.66|168.66|170.52|168.52|170.66|168.66|170.11|168.11|0
1699408800000|2023-11-08 02:00:00|170.38|168.38|171.07|169.07|171.35|169.35|170.38|168.38|0
1699409100000|2023-11-08 02:05:00|170.93|168.93|170.24|168.24|171.07|169.07|170.11|168.11|0
1699409400000|2023-11-08 02:10:00|170.11|168.11|169.69|167.69|170.24|168.24|169.56|167.56|0
1699409700000|2023-11-08 02:15:00|169.63|167.63|169.55|167.55|169.69|167.69|169.28|167.28|0
1699410000000|2023-11-08 02:20:00|169.42|167.42|169.69|167.69|169.69|167.69|169.42|167.42|0
1699410300000|2023-11-08 02:25:00|169.55|167.55|169.69|167.69|169.82|167.82|169.55|167.55|0
1699410600000|2023-11-08 02:30:00|169.82|167.82|169.96|167.96|169.96|167.96|169.69|167.69|0
1699410900000|2023-11-08 02:35:00|169.89|167.89|170.1|168.1|170.23|168.23|169.89|167.89|0
1699411200000|2023-11-08 02:40:00|170.09|168.09|169.54|167.54|170.09|168.09|169.54|167.54|0
1699411500000|2023-11-08 02:45:00|169.48|167.48|169.82|167.82|169.96|167.96|169.48|167.48|0
1699411800000|2023-11-08 02:50:00|169.68|167.68|169.95|167.95|170.09|168.09|169.68|167.68|0
1699412100000|2023-11-08 02:55:00|170.09|168.09|169.4|167.4|170.09|168.09|169.26|167.26|0
1699412400000|2023-11-08 03:00:00|169.54|167.54|169.95|167.95|169.95|167.95|169.26|167.26|0
1699412700000|2023-11-08 03:05:00|170.09|168.09|170.08|168.08|170.22|168.22|169.81|167.81|0
1699413000000|2023-11-08 03:10:00|169.95|167.95|170.22|168.22|170.36|168.36|169.95|167.95|0
1699413300000|2023-11-08 03:15:00|170.36|168.36|170.49|168.49|170.49|168.49|170.22|168.22|0
1699413600000|2023-11-08 03:20:00|170.36|168.36|170.43|168.43|170.63|168.63|170.35|168.35|0
1699413900000|2023-11-08 03:25:00|170.35|168.35|170.49|168.49|170.63|168.63|170.35|168.35|0
1699414200000|2023-11-08 03:30:00|170.35|168.35|170.9|168.9|171.04|169.04|170.35|168.35|0
1699414500000|2023-11-08 03:35:00|171.04|169.04|171.17|169.17|171.18|169.18|170.9|168.9|0
1699414800000|2023-11-08 03:40:00|171.31|169.31|171.86|169.86|171.86|169.86|171.17|169.17|0
1699415100000|2023-11-08 03:45:00|171.8|169.8|171.86|169.86|172|170|171.59|169.59|0
1699415400000|2023-11-08 03:50:00|171.72|169.72|172.28|170.28|172.28|170.28|171.72|169.72|0
1699415700000|2023-11-08 03:55:00|172.41|170.41|172|170|172.83|170.83|172|170|0
1699416000000|2023-11-08 04:00:00|171.86|169.86|171.72|169.72|172|170|171.58|169.58|0
1699416300000|2023-11-08 04:05:00|171.86|169.86|171.86|169.86|171.99|169.99|171.72|169.72|0
1699416600000|2023-11-08 04:10:00|171.85|169.85|171.71|169.71|171.85|169.85|171.71|169.71|0
1699416900000|2023-11-08 04:15:00|171.58|169.58|171.65|169.65|171.85|169.85|171.57|169.57|0
1699417200000|2023-11-08 04:20:00|171.57|169.57|171.57|169.57|171.71|169.71|171.57|169.57|0
1699417500000|2023-11-08 04:25:00|171.64|169.64|171.57|169.57|171.71|169.71|171.43|169.43|0
1699417800000|2023-11-08 04:30:00|171.43|169.43|171.29|169.29|171.43|169.43|171.29|169.29|0
1699418100000|2023-11-08 04:35:00|171.15|169.15|171.29|169.29|171.43|169.43|171.15|169.15|0
1699418400000|2023-11-08 04:40:00|171.15|169.15|171.29|169.29|171.29|169.29|171.01|169.01|0
1699418700000|2023-11-08 04:45:00|171.15|169.15|171.15|169.15|171.29|169.29|170.87|168.87|0
1699419000000|2023-11-08 04:50:00|171.22|169.22|171.01|169.01|171.29|169.29|171.01|169.01|0
1699419300000|2023-11-08 04:55:00|171.15|169.15|171.15|169.15|171.15|169.15|171.01|169.01|0
1699419600000|2023-11-08 05:00:00|171.01|169.01|171.42|169.42|171.42|169.42|170.73|168.73|0
1699419900000|2023-11-08 05:05:00|171.28|169.28|171.14|169.14|171.28|169.28|170.73|168.73|0
1699420200000|2023-11-08 05:10:00|171|169|171|169|171.14|169.14|171|169|0
1699420500000|2023-11-08 05:15:00|171.14|169.14|171.41|169.41|171.55|169.55|171|169|0
1699420800000|2023-11-08 05:20:00|171.35|169.35|171.41|169.41|171.55|169.55|171.14|169.14|0
1699421100000|2023-11-08 05:25:00|171.35|169.35|172.1|170.1|172.1|170.1|171.35|169.35|0
1699421400000|2023-11-08 05:30:00|172.24|170.24|172.24|170.24|172.24|170.24|171.55|169.55|0
1699421700000|2023-11-08 05:35:00|172.1|170.1|171.68|169.68|172.1|170.1|171.13|169.13|0
1699422000000|2023-11-08 05:40:00|171.82|169.82|172.1|170.1|172.1|170.1|171.68|169.68|0
1699422300000|2023-11-08 05:45:00|171.96|169.96|172.44|170.44|172.51|170.51|171.96|169.96|0
1699422600000|2023-11-08 05:50:00|172.37|170.37|172.37|170.37|172.51|170.51|172.09|170.09|0
1699422900000|2023-11-08 05:55:00|172.23|170.23|172.51|170.51|172.79|170.79|172.23|170.23|0
1699423200000|2023-11-08 06:00:00|172.65|170.65|173.34|171.34|173.34|171.34|172.51|170.51|0
1699423500000|2023-11-08 06:05:00|173.2|171.2|173.48|171.48|173.62|171.62|173.2|171.2|0
1699423800000|2023-11-08 06:10:00|173.34|171.34|173.06|171.06|173.48|171.48|172.92|170.92|0
1699424100000|2023-11-08 06:15:00|172.92|170.92|173.33|171.33|173.61|171.61|172.78|170.78|0
1699424400000|2023-11-08 06:20:00|173.19|171.19|173.19|171.19|173.33|171.33|172.85|170.85|0
1699424700000|2023-11-08 06:25:00|173.33|171.33|172.91|170.91|173.47|171.47|172.77|170.77|0
1699425000000|2023-11-08 06:30:00|172.77|170.77|172.49|170.49|172.91|170.91|172.49|170.49|0
1699425300000|2023-11-08 06:35:00|172.36|170.36|172.91|170.91|173.33|171.33|172.36|170.36|0
1699425600000|2023-11-08 06:40:00|173.05|171.05|172.49|170.49|173.05|171.05|172.49|170.49|0
1699425900000|2023-11-08 06:45:00|172.63|170.63|172.21|170.21|172.63|170.63|171.94|169.94|0
1699426200000|2023-11-08 06:50:00|172.14|170.14|173.32|171.32|173.32|171.32|172.07|170.07|0
1699426500000|2023-11-08 06:55:00|173.18|171.18|173.18|171.18|173.32|171.32|172.9|170.9|0
1699426800000|2023-11-08 07:00:00|173.32|171.32|173.04|171.04|173.32|171.32|172.62|170.62|0
1699427100000|2023-11-08 07:05:00|172.97|170.97|173.18|171.18|173.73|171.73|172.97|170.97|0
1699427400000|2023-11-08 07:10:00|173.32|171.32|173.45|171.45|173.45|171.45|173.17|171.17|0
1699427700000|2023-11-08 07:15:00|173.31|171.31|173.73|171.73|174.01|172.01|173.31|171.31|0
1699428000000|2023-11-08 07:20:00|173.87|171.87|173.87|171.87|173.87|171.87|173.45|171.45|0
1699428300000|2023-11-08 07:25:00|173.73|171.73|173.38|171.38|173.87|171.87|173.31|171.31|0
1699428600000|2023-11-08 07:30:00|173.45|171.45|172.75|170.75|173.45|171.45|172.33|170.33|0
1699428900000|2023-11-08 07:35:00|172.61|170.61|172.47|170.47|173.17|171.17|172.23|170.23|0
1699429200000|2023-11-08 07:40:00|172.54|170.54|172.47|170.47|172.61|170.61|172.19|170.19|0
1699429500000|2023-11-08 07:45:00|172.4|170.4|172.61|170.61|172.68|170.68|172.19|170.19|0
1699429800000|2023-11-08 07:50:00|172.47|170.47|172.47|170.47|172.75|170.75|172.19|170.19|0
1699430100000|2023-11-08 07:55:00|172.61|170.61|172.88|170.88|173.09|171.09|172.47|170.47|0
1699430400000|2023-11-08 08:00:00|172.74|170.74|172.74|170.74|173.44|171.44|171.63|169.63|0
1699430700000|2023-11-08 08:05:00|172.81|170.81|172.04|170.04|172.88|170.88|171.49|169.49|0
1699431000000|2023-11-08 08:10:00|172.12|170.12|172.18|170.18|172.18|170.18|171.21|169.21|0
1699431300000|2023-11-08 08:15:00|172.11|170.11|171.49|169.49|172.46|170.46|171.07|169.07|0
1699431600000|2023-11-08 08:20:00|171.35|169.35|170.24|168.24|171.35|169.35|169.96|167.96|0
1699431900000|2023-11-08 08:25:00|170.38|168.38|169.69|167.69|170.65|168.65|169.69|167.69|0
1699432200000|2023-11-08 08:30:00|169.82|167.82|169.82|167.82|170.51|168.51|169.55|167.55|0
1699432500000|2023-11-08 08:35:00|169.96|167.96|170.37|168.37|170.44|168.44|169.68|167.68|0
1699432800000|2023-11-08 08:40:00|170.51|168.51|170.09|168.09|170.65|168.65|169.68|167.68|0
1699433100000|2023-11-08 08:45:00|170.17|168.17|169.82|167.82|170.62|168.62|169.54|167.54|0
1699433400000|2023-11-08 08:50:00|169.89|167.89|170.64|168.64|170.65|168.65|169.68|167.68|0
1699433700000|2023-11-08 08:55:00|170.78|168.78|170.78|168.78|171.06|169.06|170.23|168.23|0
1699434000000|2023-11-08 09:00:00|171.13|169.13|171.33|169.33|171.89|169.89|170.78|168.78|0
1699434300000|2023-11-08 09:05:00|171.19|169.19|171.12|169.12|171.54|169.54|170.64|168.64|0
1699434600000|2023-11-08 09:10:00|171.19|169.19|171.6|169.6|171.74|169.74|171.19|169.19|0
1699434900000|2023-11-08 09:15:00|171.74|169.74|171.74|169.74|172.02|170.02|171.05|169.05|0
1699435200000|2023-11-08 09:20:00|171.88|169.88|171.19|169.19|172.02|170.02|171.05|169.05|0
1699435500000|2023-11-08 09:25:00|171.05|169.05|172.01|170.01|172.01|170.01|171.05|169.05|0
1699435800000|2023-11-08 09:30:00|172.15|170.15|171.81|169.81|172.43|170.43|171.6|169.6|0
1699436100000|2023-11-08 09:35:00|171.74|169.74|171.32|169.32|171.74|169.74|170.77|168.77|0
1699436400000|2023-11-08 09:40:00|171.46|169.46|170.28|168.28|171.46|169.46|170.28|168.28|0
1699436700000|2023-11-08 09:45:00|170.35|168.35|170.21|168.21|170.63|168.63|170.07|168.07|0
1699437000000|2023-11-08 09:50:00|170.07|168.07|170.21|168.21|170.62|168.62|170.07|168.07|0
1699437300000|2023-11-08 09:55:00|170.35|168.35|170.9|168.9|170.9|168.9|169.8|167.8|0
1699437600000|2023-11-08 10:00:00|171.03|169.03|170.76|168.76|171.31|169.31|170.76|168.76|0
1699437900000|2023-11-08 10:05:00|170.89|168.89|170.34|168.34|171.1|169.1|170.34|168.34|0
1699438200000|2023-11-08 10:10:00|170.41|168.41|171.03|169.03|171.03|169.03|170.07|168.07|0
1699438500000|2023-11-08 10:15:00|170.89|168.89|170.48|168.48|171.03|169.03|170.34|168.34|0
1699438800000|2023-11-08 10:20:00|170.41|168.41|171.86|169.86|171.86|169.86|170.34|168.34|0
1699439100000|2023-11-08 10:25:00|171.72|169.72|172.13|170.13|172.13|170.13|171.58|169.58|0
1699439400000|2023-11-08 10:30:00|171.99|169.99|171.85|169.85|172.13|170.13|171.51|169.51|0
1699439700000|2023-11-08 10:35:00|171.71|169.71|171.37|169.37|172.13|170.13|171.37|169.37|0
1699440000000|2023-11-08 10:40:00|171.43|169.43|171.02|169.02|171.43|169.43|170.88|168.88|0
1699440300000|2023-11-08 10:45:00|171.16|169.16|170.19|168.19|171.16|169.16|170.05|168.05|0
1699440600000|2023-11-08 10:50:00|170.33|168.33|170.19|168.19|170.33|168.33|169.91|167.91|0
1699440900000|2023-11-08 10:55:00|170.05|168.05|170.46|168.46|170.46|168.46|170.05|168.05|0
1699441200000|2023-11-08 11:00:00|170.32|168.32|169.91|167.91|170.46|168.46|169.77|167.77|0
1699441500000|2023-11-08 11:05:00|169.77|167.77|170.18|168.18|170.46|168.46|169.77|167.77|0
1699441800000|2023-11-08 11:10:00|170.04|168.04|169.77|167.77|170.11|168.11|169.77|167.77|0
1699442100000|2023-11-08 11:15:00|169.63|167.63|169.63|167.63|169.77|167.77|169.35|167.35|0
1699442400000|2023-11-08 11:20:00|169.49|167.49|168.67|166.67|169.76|167.76|168.67|166.67|0
1699442700000|2023-11-08 11:25:00|168.53|166.53|168.6|166.6|169.21|167.21|168.39|166.39|0
1699443000000|2023-11-08 11:30:00|168.53|166.53|167.84|165.84|168.66|166.66|167.84|165.84|0
1699443300000|2023-11-08 11:35:00|167.98|165.98|168.25|166.25|168.25|166.25|167.84|165.84|0
1699443600000|2023-11-08 11:40:00|168.11|166.11|168.66|166.66|168.66|166.66|167.84|165.84|0
1699443900000|2023-11-08 11:45:00|168.59|166.59|168.79|166.79|168.93|166.93|168.39|166.39|0
1699444200000|2023-11-08 11:50:00|168.66|166.66|168.24|166.24|168.79|166.79|168.24|166.24|0
1699444500000|2023-11-08 11:55:00|168.38|166.38|168.79|166.79|168.79|166.79|168.18|166.18|0
1699444800000|2023-11-08 12:00:00|168.52|166.52|169.89|167.89|169.89|167.89|168.52|166.52|0
1699445100000|2023-11-08 12:05:00|169.75|167.75|169.61|167.61|169.89|167.89|169.47|167.47|0
1699445400000|2023-11-08 12:10:00|169.68|167.68|170.16|168.16|170.16|168.16|169.61|167.61|0
1699445700000|2023-11-08 12:15:00|170.02|168.02|169.61|167.61|170.29|168.29|169.61|167.61|0
1699446000000|2023-11-08 12:20:00|169.74|167.74|168.64|166.64|169.74|167.74|168.64|166.64|0
1699446300000|2023-11-08 12:25:00|168.78|166.78|168.78|166.78|168.92|166.92|168.64|166.64|0
1699446600000|2023-11-08 12:30:00|168.92|166.92|168.64|166.64|169.33|167.33|168.57|166.57|0
1699446900000|2023-11-08 12:35:00|168.78|166.78|169.05|167.05|169.46|167.46|168.64|166.64|0
1699447200000|2023-11-08 12:40:00|168.91|166.91|168.91|166.91|169.19|167.19|168.77|166.77|0
1699447500000|2023-11-08 12:45:00|168.77|166.77|168.36|166.36|168.91|166.91|168.22|166.22|0
1699447800000|2023-11-08 12:50:00|168.43|166.43|168.5|166.5|168.77|166.77|168.36|166.36|0
1699448100000|2023-11-08 12:55:00|168.36|166.36|168.08|166.08|168.36|166.36|167.68|165.68|0
1699448400000|2023-11-08 13:00:00|167.95|165.95|166.45|164.45|167.95|165.95|166.45|164.45|0
1699448700000|2023-11-08 13:05:00|166.52|164.52|167.13|165.13|167.4|165.4|166.31|164.31|0
1699449000000|2023-11-08 13:10:00|167.2|165.2|168.22|166.22|168.49|166.49|167.13|165.13|0
1699449300000|2023-11-08 13:15:00|168.35|166.35|168.62|166.62|169.31|167.31|168.21|166.21|0
1699449600000|2023-11-08 13:20:00|168.49|166.49|167.8|165.8|168.49|166.49|167.39|165.39|0
1699449900000|2023-11-08 13:25:00|167.94|165.94|168.07|166.07|168.21|166.21|167.26|165.26|0
1699450200000|2023-11-08 13:30:00|167.94|165.94|168.21|166.21|168.21|166.21|167.39|165.39|0
1699450500000|2023-11-08 13:35:00|168.14|166.14|168.48|166.48|168.89|166.89|167.93|165.93|0
1699450800000|2023-11-08 13:40:00|168.41|166.41|168.2|166.2|168.75|166.75|167.8|165.8|0
1699451100000|2023-11-08 13:45:00|168.34|166.34|168.07|166.07|168.48|166.48|167.79|165.79|0
1699451400000|2023-11-08 13:50:00|168.2|166.2|168.06|166.06|168.68|166.68|167.65|165.65|0
1699451700000|2023-11-08 13:55:00|167.93|165.93|167.65|165.65|167.93|165.93|167.24|165.24|0
1699452000000|2023-11-08 14:00:00|167.52|165.52|167.11|165.11|167.65|165.65|166.43|164.43|0
1699452300000|2023-11-08 14:05:00|166.97|164.97|166.7|164.7|167.24|165.24|166.42|164.42|0
1699452600000|2023-11-08 14:10:00|166.56|164.56|166.15|164.15|166.7|164.7|166.15|164.15|0
1699452900000|2023-11-08 14:15:00|166.02|164.02|165.47|163.47|166.02|164.02|165.07|163.07|0
1699453200000|2023-11-08 14:20:00|165.61|163.61|165.74|163.74|166.15|164.15|165.34|163.34|0
1699453500000|2023-11-08 14:25:00|165.88|163.88|165.87|163.87|166.15|164.15|165.54|163.54|0
1699453800000|2023-11-08 14:30:00|166.42|164.42|164.12|162.12|166.69|164.69|163.98|161.98|0
1699454100000|2023-11-08 14:35:00|163.98|161.98|164.79|162.79|166.55|164.55|163.85|161.85|0
1699454400000|2023-11-08 14:40:00|165.06|163.06|165.33|163.33|166.01|164.01|164.12|162.12|0
1699454700000|2023-11-08 14:45:00|165.19|163.19|163.84|161.84|165.73|163.73|163.17|161.17|0
1699455000000|2023-11-08 14:50:00|163.71|161.71|162.68|160.68|164.26|162.26|161.74|159.74|0
1699455300000|2023-11-08 14:55:00|162.54|160.54|163.75|161.75|164.7|162.7|161.87|159.87|0
1699455600000|2023-11-08 15:00:00|163.21|161.21|167.55|165.55|168.1|166.1|163.21|161.21|0
1699455900000|2023-11-08 15:05:00|167.82|165.82|164.7|162.7|168.37|166.37|164.56|162.56|0
1699456200000|2023-11-08 15:10:00|164.29|162.29|165.24|163.24|165.65|163.65|163.75|161.75|0
1699456500000|2023-11-08 15:15:00|165.51|163.51|165.1|163.1|166.61|164.61|164.7|162.7|0
1699456800000|2023-11-08 15:20:00|164.97|162.97|167.4|165.4|168.63|166.63|164.97|162.97|0
1699457100000|2023-11-08 15:25:00|167.26|165.26|167.4|165.4|168.49|166.49|166.85|164.85|0
1699457400000|2023-11-08 15:30:00|167.53|165.53|167.81|165.81|168.49|166.49|166.71|164.71|0
1699457700000|2023-11-08 15:35:00|168.22|166.22|168.77|166.77|169.32|167.32|166.98|164.98|0
1699458000000|2023-11-08 15:40:00|168.63|166.63|166.71|164.71|169.18|167.18|166.71|164.71|0
1699458300000|2023-11-08 15:45:00|166.84|164.84|166.98|164.98|168.15|166.15|166.57|164.57|0
1699458600000|2023-11-08 15:50:00|167.39|165.39|169.17|167.17|169.59|167.59|167.25|165.25|0
1699458900000|2023-11-08 15:55:00|169.31|167.31|169.59|167.59|170|168|167.93|165.93|0
1699459200000|2023-11-08 16:00:00|169.45|167.45|168.48|166.48|169.72|167.72|167.93|165.93|0
1699459500000|2023-11-08 16:05:00|168.34|166.34|169.86|167.86|170.14|168.14|168.21|166.21|0
1699459800000|2023-11-08 16:10:00|169.72|167.72|168.2|166.2|169.72|167.72|167.93|165.93|0
1699460100000|2023-11-08 16:15:00|168.34|166.34|167.1|165.1|168.61|166.61|166.42|164.42|0
1699460400000|2023-11-08 16:20:00|167.24|165.24|170.54|168.54|171.66|169.66|167.1|165.1|0
1699460700000|2023-11-08 16:25:00|170.68|168.68|170.42|168.42|171.39|169.39|170.01|168.01|0
1699461000000|2023-11-08 16:30:00|170.56|168.56|170.56|168.56|171.25|169.25|169.46|167.46|0
1699461300000|2023-11-08 16:35:00|170.42|168.42|170.97|168.97|171.25|169.25|169.18|167.18|0
1699461600000|2023-11-08 16:40:00|171.11|169.11|169.45|167.45|171.39|169.39|169.31|167.31|0
1699461900000|2023-11-08 16:45:00|169.31|167.31|170.28|168.28|170.69|168.69|168.63|166.63|0
1699462200000|2023-11-08 16:50:00|170.14|168.14|170.69|168.69|172.08|170.08|170.14|168.14|0
1699462500000|2023-11-08 16:55:00|170.83|168.83|173.05|171.05|173.05|171.05|170.76|168.76|0
1699462800000|2023-11-08 17:00:00|172.91|170.91|175.01|173.01|175.71|173.71|172.77|170.77|0
1699463100000|2023-11-08 17:05:00|175.15|173.15|178.04|176.04|179.68|177.68|174.59|172.59|0
1699463400000|2023-11-08 17:10:00|178.18|176.18|176.48|174.48|178.47|176.47|175.49|173.49|0
1699463700000|2023-11-08 17:15:00|176.76|174.76|175.63|173.63|177.19|175.19|175.35|173.35|0
1699464000000|2023-11-08 17:20:00|175.77|173.77|175.48|173.48|175.91|173.91|174.78|172.78|0
1699464300000|2023-11-08 17:25:00|175.63|173.63|175.76|173.76|176.76|174.76|175.2|173.2|0
1699464600000|2023-11-08 17:30:00|175.91|173.91|175.9|173.9|177.32|175.32|175.9|173.9|0
1699464900000|2023-11-08 17:35:00|176.05|174.05|174.07|172.07|176.61|174.61|173.93|171.93|0
1699465200000|2023-11-08 17:40:00|174.21|172.21|174.07|172.07|175.06|173.06|173.93|171.93|0
1699465500000|2023-11-08 17:45:00|174.21|172.21|174.07|172.07|174.91|172.91|173.79|171.79|0
1699465800000|2023-11-08 17:50:00|174.21|172.21|174.91|172.91|175.19|173.19|174.21|172.21|0
1699466100000|2023-11-08 17:55:00|174.98|172.98|174.06|172.06|175.61|173.61|173.92|171.92|0
1699466400000|2023-11-08 18:00:00|174.2|172.2|171.83|169.83|175.19|173.19|171.69|169.69|0
1699466700000|2023-11-08 18:05:00|171.97|169.97|170.85|168.85|171.97|169.97|170.3|168.3|0
1699467000000|2023-11-08 18:10:00|170.99|168.99|172.94|170.94|173.22|171.22|170.99|168.99|0
1699467300000|2023-11-08 18:15:00|173.08|171.08|173.92|171.92|173.92|171.92|172.38|170.38|0
1699467600000|2023-11-08 18:20:00|173.99|171.99|171.82|169.82|174.76|172.76|171.68|169.68|0
1699467900000|2023-11-08 18:25:00|171.96|169.96|171.12|169.12|172.38|170.38|170.71|168.71|0
1699468200000|2023-11-08 18:30:00|170.85|168.85|170.43|168.43|171.26|169.26|170.15|168.15|0
1699468500000|2023-11-08 18:35:00|170.57|168.57|170.01|168.01|170.57|168.57|169.32|167.32|0
1699468800000|2023-11-08 18:40:00|170.08|168.08|169.46|167.46|170.15|168.15|169.32|167.32|0
1699469100000|2023-11-08 18:45:00|169.39|167.39|169.94|167.94|170.56|168.56|169.18|167.18|0
1699469400000|2023-11-08 18:50:00|170.01|168.01|169.59|167.59|170.28|168.28|169.45|167.45|0
1699469700000|2023-11-08 18:55:00|169.73|167.73|170|168|170.7|168.7|169.45|167.45|0
1699470000000|2023-11-08 19:00:00|169.87|167.87|168.21|166.21|170.56|168.56|167.39|165.39|0
1699470300000|2023-11-08 19:05:00|168.07|166.07|167.39|165.39|168.07|166.07|167.05|165.05|0
1699470600000|2023-11-08 19:10:00|167.25|165.25|168.34|166.34|168.48|166.48|167.25|165.25|0
1699470900000|2023-11-08 19:15:00|168.42|166.42|168.07|166.07|168.42|166.42|167.38|165.38|0
1699471200000|2023-11-08 19:20:00|167.93|165.93|167.45|165.45|168.21|166.21|167.11|165.11|0
1699471500000|2023-11-08 19:25:00|167.52|165.52|167.38|165.38|167.93|165.93|166.97|164.97|0
1699471800000|2023-11-08 19:30:00|167.24|165.24|169.02|167.02|169.58|167.58|166.56|164.56|0
1699472100000|2023-11-08 19:35:00|169.3|167.3|167.65|165.65|169.65|167.65|167.65|165.65|0
1699472400000|2023-11-08 19:40:00|167.51|165.51|167.92|165.92|169.02|167.02|167.38|165.38|0
1699472700000|2023-11-08 19:45:00|168.06|166.06|168.54|166.54|169.93|167.93|167.71|165.71|0
1699473000000|2023-11-08 19:50:00|168.4|166.4|168.4|166.4|169.22|167.22|167.98|165.98|0
1699473300000|2023-11-08 19:55:00|168.26|166.26|169.91|167.91|170.33|168.33|168.12|166.12|0
1699473600000|2023-11-08 20:00:00|169.77|167.77|168.67|166.67|170.05|168.05|168.53|166.53|0
1699473900000|2023-11-08 20:05:00|168.81|166.81|169.22|167.22|169.36|167.36|168.25|166.25|0
1699474200000|2023-11-08 20:10:00|168.94|166.94|168.39|166.39|169.63|167.63|168.39|166.39|0
1699474500000|2023-11-08 20:15:00|168.25|166.25|168.05|166.05|168.66|166.66|167.56|165.56|0
1699474800000|2023-11-08 20:20:00|168.11|166.11|167.7|165.7|168.39|166.39|167.42|165.42|0
1699475100000|2023-11-08 20:25:00|167.84|165.84|167.56|165.56|167.97|165.97|167.01|165.01|0
1699475400000|2023-11-08 20:30:00|167.7|165.7|168.66|166.66|168.8|166.8|167.7|165.7|0
1699475700000|2023-11-08 20:35:00|168.52|166.52|167.15|165.15|168.73|166.73|167.08|165.08|0
1699476000000|2023-11-08 20:40:00|167.01|165.01|163.88|161.88|167.14|165.14|163.07|161.07|0
1699476300000|2023-11-08 20:45:00|164.15|162.15|165.1|163.1|165.1|163.1|163.61|161.61|0
1699476600000|2023-11-08 20:50:00|164.96|162.96|165.09|163.09|165.37|163.37|163.88|161.88|0
1699476900000|2023-11-08 20:55:00|165.23|163.23|165.23|163.23|166.59|164.59|164.96|162.96|0
1699477200000|2023-11-08 21:00:00|165.77|163.77|167.27|165.27|167.55|165.55|165.77|163.77|0
1699477500000|2023-11-08 21:05:00|167.14|165.14|167.54|165.54|167.68|165.68|166.86|164.86|0
1699477800000|2023-11-08 21:10:00|167.68|165.68|167.68|165.68|167.96|165.96|167.54|165.54|0
1699478100000|2023-11-08 21:15:00|167.78|165.58|167.64|165.44|168.19|165.99|167.64|165.44|0
1699478400000|2023-11-08 21:20:00|167.5|165.3|167.78|165.58|167.78|165.58|167.5|165.3|0
1699478700000|2023-11-08 21:25:00|167.85|165.65|168.05|165.85|168.05|165.85|167.78|165.58|0
1699479000000|2023-11-08 21:30:00|168.19|165.99|168.32|166.12|168.46|166.26|168.05|165.85|0
1699479300000|2023-11-08 21:35:00|168.46|166.26|168.18|165.98|168.46|166.26|168.18|165.98|0
1699479600000|2023-11-08 21:40:00|168.25|166.05|168.32|166.12|168.32|166.12|168.04|165.84|0
1699479900000|2023-11-08 21:45:00|168.46|166.26|168.45|166.25|168.73|166.53|168.32|166.12|0
1699480200000|2023-11-08 21:50:00|168.59|166.39|168.59|166.39|168.59|166.39|168.32|166.12|0
1699480500000|2023-11-08 21:55:00|168.73|166.53|168.8|166.6|169.07|166.87|168.59|166.39|0
1699480800000|2023-11-08 22:00:00|168.84|166.64|168.83|166.63|168.9|166.7|168.77|166.57|0
1699481100000|2023-11-08 22:05:00|168.86|166.66|168.89|166.69|168.92|166.72|168.79|166.59|0
1699481400000|2023-11-08 22:10:00|168.91|166.71|169.04|166.84|169.04|166.84|168.87|166.67|0
1699481700000|2023-11-08 22:15:00|169.14|166.94|169.08|166.88|169.27|167.07|169.04|166.84|0
1699482000000|2023-11-08 22:20:00|168.96|166.76|168.73|166.53|168.96|166.76|168.54|166.34|0
1699482300000|2023-11-08 22:25:00|168.67|166.47|168.81|166.61|168.84|166.64|168.57|166.37|0
1699482600000|2023-11-08 22:30:00|168.84|166.64|168.79|166.59|168.97|166.77|168.79|166.59|0
1699482900000|2023-11-08 22:35:00|168.85|166.65|168.71|166.51|168.97|166.77|168.71|166.51|0
1699483200000|2023-11-08 22:40:00|168.73|166.53|168.85|166.65|168.89|166.69|168.73|166.53|0
1699483500000|2023-11-08 22:45:00|168.95|166.75|168.78|166.58|168.95|166.75|168.78|166.58|0
1699483800000|2023-11-08 22:50:00|168.81|166.61|169.07|166.87|169.07|166.87|168.81|166.61|0
1699484100000|2023-11-08 22:55:00|169.09|166.89|169.31|167.11|169.33|167.13|169.01|166.81|0
1699484400000|2023-11-08 23:00:00|169.33|167.13|170.64|168.44|170.64|168.44|169.33|167.13|0
1699484700000|2023-11-08 23:05:00|170.5|168.3|170.22|168.02|170.5|168.3|169.94|167.74|0
1699485000000|2023-11-08 23:10:00|170.08|167.88|170.49|168.29|170.49|168.29|169.94|167.74|0
1699485300000|2023-11-08 23:15:00|170.36|168.16|170.22|168.02|170.49|168.29|170.08|167.88|0
1699485600000|2023-11-08 23:20:00|170.35|168.15|169.94|167.74|170.35|168.15|169.94|167.74|0
1699485900000|2023-11-08 23:25:00|170.01|167.81|169.8|167.6|170.21|168.01|169.8|167.6|0
1699486200000|2023-11-08 23:30:00|169.93|167.73|169.52|167.32|169.93|167.73|169.24|167.04|0
1699486500000|2023-11-08 23:35:00|169.38|167.18|169.79|167.59|169.93|167.73|169.38|167.18|0
1699486800000|2023-11-08 23:40:00|169.65|167.45|169.79|167.59|169.79|167.59|169.52|167.32|0
1699487100000|2023-11-08 23:45:00|169.65|167.45|169.93|167.73|169.93|167.73|169.65|167.45|0
1699487400000|2023-11-08 23:50:00|169.79|167.59|169.37|167.17|169.86|167.66|169.37|167.17|0
1699487700000|2023-11-08 23:55:00|169.31|167.11|169.23|167.03|169.37|167.17|169.23|167.03|0
1699488000000|2023-11-09 00:00:00|169.1|166.9|168.82|166.62|169.23|167.03|168.4|166.2|0
1699488300000|2023-11-09 00:05:00|168.89|166.69|169.58|167.38|169.78|167.58|168.82|166.62|0
1699488600000|2023-11-09 00:10:00|169.64|167.44|169.78|167.58|170.06|167.86|169.64|167.44|0
1699488900000|2023-11-09 00:15:00|169.71|167.51|169.71|167.51|169.78|167.58|169.36|167.16|0
1699489200000|2023-11-09 00:20:00|169.64|167.44|169.5|167.3|169.92|167.72|169.5|167.3|0
1699489500000|2023-11-09 00:25:00|169.64|167.44|169.36|167.16|169.78|167.58|169.36|167.16|0
1699489800000|2023-11-09 00:30:00|169.22|167.02|169.36|167.16|169.5|167.3|169.08|166.88|0
1699490100000|2023-11-09 00:35:00|169.5|167.3|169.49|167.29|169.63|167.43|169.36|167.16|0
1699490400000|2023-11-09 00:40:00|169.36|167.16|169.49|167.29|169.49|167.29|169.22|167.02|0
1699490700000|2023-11-09 00:45:00|169.35|167.15|169.35|167.15|169.49|167.29|169.21|167.01|0
1699491000000|2023-11-09 00:50:00|169.49|167.29|169.35|167.15|169.63|167.43|169.35|167.15|0
1699491300000|2023-11-09 00:55:00|169.21|167.01|169.49|167.29|169.63|167.43|169.21|167.01|0
1699491600000|2023-11-09 01:00:00|169.35|167.15|169.35|167.15|169.49|167.29|169.07|166.87|0
1699491900000|2023-11-09 01:05:00|169.49|167.29|169.21|167.01|169.49|167.29|169.07|166.87|0
1699492200000|2023-11-09 01:10:00|169.28|167.08|169.07|166.87|169.35|167.15|168.79|166.59|0
1699492500000|2023-11-09 01:15:00|168.93|166.73|168.93|166.73|169.07|166.87|168.65|166.45|0
1699492800000|2023-11-09 01:20:00|168.79|166.59|168.38|166.18|168.93|166.73|168.1|165.9|0
1699493100000|2023-11-09 01:25:00|168.37|166.17|168.37|166.17|168.37|166.17|168.1|165.9|0
1699493400000|2023-11-09 01:30:00|168.41|166.41|167.72|165.72|168.69|166.69|167.72|165.72|0
1699493700000|2023-11-09 01:35:00|167.58|165.58|166.62|164.62|167.72|165.72|166.62|164.62|0
1699494000000|2023-11-09 01:40:00|166.49|164.49|166.62|164.62|166.9|164.9|166.49|164.49|0
1699494300000|2023-11-09 01:45:00|166.49|164.49|165.89|163.89|166.97|164.97|165.61|163.61|0
1699494600000|2023-11-09 01:50:00|166.02|164.02|166.02|164.02|166.02|164.02|165.88|163.88|0
1699494900000|2023-11-09 01:55:00|166.09|164.09|166.57|164.57|166.71|164.71|166.02|164.02|0
1699495200000|2023-11-09 02:00:00|166.64|164.64|166.57|164.57|166.7|164.7|166.16|164.16|0
1699495500000|2023-11-09 02:05:00|166.43|164.43|165.74|163.74|166.57|164.57|165.74|163.74|0
1699495800000|2023-11-09 02:10:00|165.88|163.88|166.01|164.01|166.01|164.01|165.74|163.74|0
1699496100000|2023-11-09 02:15:00|165.88|163.88|166.29|164.29|166.42|164.42|165.88|163.88|0
1699496400000|2023-11-09 02:20:00|166.15|164.15|166.42|164.42|166.49|164.49|166.15|164.15|0
1699496700000|2023-11-09 02:25:00|166.28|164.28|166.56|164.56|166.7|164.7|166.28|164.28|0
1699497000000|2023-11-09 02:30:00|166.42|164.42|166.42|164.42|166.56|164.56|166.01|164.01|0
1699497300000|2023-11-09 02:35:00|166.28|164.28|166.55|164.55|166.56|164.56|166.28|164.28|0
1699497600000|2023-11-09 02:40:00|166.42|164.42|166.55|164.55|166.55|164.55|166.42|164.42|0
1699497900000|2023-11-09 02:45:00|166.69|164.69|166.83|164.83|166.96|164.96|166.62|164.62|0
1699498200000|2023-11-09 02:50:00|166.96|164.96|166.96|164.96|166.96|164.96|166.82|164.82|0
1699498500000|2023-11-09 02:55:00|167.1|165.1|167.1|165.1|167.1|165.1|166.96|164.96|0
1699498800000|2023-11-09 03:00:00|167.03|165.03|167.51|165.51|167.65|165.65|166.96|164.96|0
1699499100000|2023-11-09 03:05:00|167.44|165.44|167.58|165.58|167.65|165.65|167.23|165.23|0
1699499400000|2023-11-09 03:10:00|167.64|165.64|167.78|165.78|167.92|165.92|167.64|165.64|0
1699499700000|2023-11-09 03:15:00|167.64|165.64|167.37|165.37|167.78|165.78|167.37|165.37|0
1699500000000|2023-11-09 03:20:00|167.5|165.5|167.09|165.09|167.5|165.5|166.95|164.95|0
1699500300000|2023-11-09 03:25:00|167.02|165.02|167.22|165.22|167.5|165.5|166.95|164.95|0
1699500600000|2023-11-09 03:30:00|167.36|165.36|167.64|165.64|167.64|165.64|167.36|165.36|0
1699500900000|2023-11-09 03:35:00|167.5|165.5|167.91|165.91|167.91|165.91|167.36|165.36|0
1699501200000|2023-11-09 03:40:00|167.77|165.77|167.91|165.91|168.05|166.05|167.77|165.77|0
1699501500000|2023-11-09 03:45:00|168.05|166.05|168.18|166.18|168.18|166.18|167.84|165.84|0
1699501800000|2023-11-09 03:50:00|168.04|166.04|167.9|165.9|168.18|166.18|167.9|165.9|0
1699502100000|2023-11-09 03:55:00|168.04|166.04|167.76|165.76|168.04|166.04|167.76|165.76|0
1699502400000|2023-11-09 04:00:00|167.63|165.63|167.49|165.49|167.7|165.7|167.49|165.49|0
1699502700000|2023-11-09 04:05:00|167.56|165.56|167.62|165.62|167.62|165.62|167.49|165.49|0
1699503000000|2023-11-09 04:10:00|167.56|165.56|167.07|165.07|167.62|165.62|167.07|165.07|0
1699503300000|2023-11-09 04:15:00|167.21|165.21|166.79|164.79|167.34|165.34|166.79|164.79|0
1699503600000|2023-11-09 04:20:00|166.86|164.86|166.93|164.93|167|165|166.79|164.79|0
1699503900000|2023-11-09 04:25:00|167|165|166.93|164.93|167.07|165.07|166.93|164.93|0
1699504200000|2023-11-09 04:30:00|166.79|164.79|166.65|164.65|167.06|165.06|166.65|164.65|0
1699504500000|2023-11-09 04:35:00|166.79|164.79|166.92|164.92|166.92|164.92|166.65|164.65|0
1699504800000|2023-11-09 04:40:00|166.79|164.79|166.78|164.78|166.92|164.92|166.78|164.78|0
1699505100000|2023-11-09 04:45:00|166.65|164.65|166.92|164.92|167.06|165.06|166.65|164.65|0
1699505400000|2023-11-09 04:50:00|166.78|164.78|166.78|164.78|166.78|164.78|166.64|164.64|0
1699505700000|2023-11-09 04:55:00|166.64|164.64|166.37|164.37|166.71|164.71|166.37|164.37|0
1699506000000|2023-11-09 05:00:00|166.5|164.5|166.36|164.36|166.5|164.5|166.23|164.23|0
1699506300000|2023-11-09 05:05:00|166.23|164.23|166.22|164.22|166.36|164.36|166.22|164.22|0
1699506600000|2023-11-09 05:10:00|166.16|164.16|166.09|164.09|166.22|164.22|165.95|163.95|0
1699506900000|2023-11-09 05:15:00|166.22|164.22|166.5|164.5|166.5|164.5|166.22|164.22|0
1699507200000|2023-11-09 05:20:00|166.43|164.43|166.22|164.22|166.5|164.5|166.22|164.22|0
1699507500000|2023-11-09 05:25:00|166.36|164.36|166.49|164.49|166.49|164.49|166.22|164.22|0
1699507800000|2023-11-09 05:30:00|166.35|164.35|166.35|164.35|166.35|164.35|165.8|163.8|0
1699508100000|2023-11-09 05:35:00|166.49|164.49|166.35|164.35|166.49|164.49|166.21|164.21|0
1699508400000|2023-11-09 05:40:00|166.21|164.21|165.66|163.66|166.21|164.21|165.66|163.66|0
1699508700000|2023-11-09 05:45:00|165.53|163.53|166.21|164.21|166.21|164.21|165.39|163.39|0
1699509000000|2023-11-09 05:50:00|166.35|164.35|166.9|164.9|167.03|165.03|166.35|164.35|0
1699509300000|2023-11-09 05:55:00|166.83|164.83|167.03|165.03|167.17|165.17|166.48|164.48|0
1699509600000|2023-11-09 06:00:00|167.17|165.17|167.17|165.17|167.31|165.31|166.89|164.89|0
1699509900000|2023-11-09 06:05:00|167.3|165.3|167.3|165.3|167.3|165.3|167.03|165.03|0
1699510200000|2023-11-09 06:10:00|167.24|165.24|167.3|165.3|167.3|165.3|167.1|165.1|0
1699510500000|2023-11-09 06:15:00|167.16|165.16|167.16|165.16|167.44|165.44|167.02|165.02|0
1699510800000|2023-11-09 06:20:00|167.1|165.1|167.16|165.16|167.3|165.3|167.02|165.02|0
1699511100000|2023-11-09 06:25:00|167.02|165.02|166.47|164.47|167.16|165.16|166.47|164.47|0
1699511400000|2023-11-09 06:30:00|166.61|164.61|166.06|164.06|166.61|164.61|166.06|164.06|0
1699511700000|2023-11-09 06:35:00|166.19|164.19|165.78|163.78|166.19|164.19|165.78|163.78|0
1699512000000|2023-11-09 06:40:00|165.64|163.64|164.96|162.96|165.64|163.64|164.82|162.82|0
1699512300000|2023-11-09 06:45:00|165.09|163.09|165.09|163.09|165.23|163.23|164.68|162.68|0
1699512600000|2023-11-09 06:50:00|164.95|162.95|164.82|162.82|165.09|163.09|164.48|162.48|0
1699512900000|2023-11-09 06:55:00|164.95|162.95|164.68|162.68|165.23|163.23|164.68|162.68|0
1699513200000|2023-11-09 07:00:00|164.61|162.61|165.22|163.22|165.5|163.5|164.61|162.61|0
1699513500000|2023-11-09 07:05:00|165.16|163.16|165.77|163.77|165.77|163.77|164.81|162.81|0
1699513800000|2023-11-09 07:10:00|165.63|163.63|166.11|164.11|166.18|164.18|165.63|163.63|0
1699514100000|2023-11-09 07:15:00|166.18|164.18|166.59|164.59|166.73|164.73|166.04|164.04|0
1699514400000|2023-11-09 07:20:00|166.73|164.73|165.76|163.76|166.73|164.73|165.76|163.76|0
1699514700000|2023-11-09 07:25:00|165.9|163.9|165.7|163.7|166.04|164.04|165.62|163.62|0
1699515000000|2023-11-09 07:30:00|165.76|163.76|166.17|164.17|166.31|164.31|165.62|163.62|0
1699515300000|2023-11-09 07:35:00|166.31|164.31|166.17|164.17|166.45|164.45|165.9|163.9|0
1699515600000|2023-11-09 07:40:00|166.03|164.03|166.31|164.31|166.44|164.44|166.03|164.03|0
1699515900000|2023-11-09 07:45:00|166.17|164.17|165.62|163.62|166.31|164.31|165.62|163.62|0
1699516200000|2023-11-09 07:50:00|165.48|163.48|165.69|163.69|165.75|163.75|165.34|163.34|0
1699516500000|2023-11-09 07:55:00|165.75|163.75|165.48|163.48|165.89|163.89|165.34|163.34|0
1699516800000|2023-11-09 08:00:00|165.75|163.75|165.47|163.47|165.96|163.96|164.93|162.93|0
1699517100000|2023-11-09 08:05:00|165.61|163.61|165.82|163.82|166.02|164.02|164.79|162.79|0
1699517400000|2023-11-09 08:10:00|165.75|163.75|168.02|166.02|168.09|166.09|165.61|163.61|0
1699517700000|2023-11-09 08:15:00|168.09|166.09|167.81|165.81|168.09|166.09|166.43|164.43|0
1699518000000|2023-11-09 08:20:00|167.95|165.95|166.84|164.84|167.95|165.95|166.7|164.7|0
1699518300000|2023-11-09 08:25:00|166.7|164.7|167.11|165.11|167.8|165.8|166.7|164.7|0
1699518600000|2023-11-09 08:30:00|166.98|164.98|165.05|163.05|167.39|165.39|165.05|163.05|0
1699518900000|2023-11-09 08:35:00|164.99|162.99|163.42|161.42|164.99|162.99|163.28|161.28|0
1699519200000|2023-11-09 08:40:00|163.55|161.55|162.54|160.54|163.55|161.55|162.47|160.47|0
1699519500000|2023-11-09 08:45:00|162.47|160.47|162.73|160.73|163.01|161.01|161.92|159.92|0
1699519800000|2023-11-09 08:50:00|162.8|160.8|164.23|162.23|164.36|162.36|162.73|160.73|0
1699520100000|2023-11-09 08:55:00|164.3|162.3|164.36|162.36|165.18|163.18|164.09|162.09|0
1699520400000|2023-11-09 09:00:00|164.5|162.5|165.04|163.04|165.73|163.73|163.82|161.82|0
1699520700000|2023-11-09 09:05:00|165.18|163.18|165.04|163.04|166.14|164.14|165.04|163.04|0
1699521000000|2023-11-09 09:10:00|165.18|163.18|165.18|163.18|166|164|165.04|163.04|0
1699521300000|2023-11-09 09:15:00|165.25|163.25|164.76|162.76|165.59|163.59|164.49|162.49|0
1699521600000|2023-11-09 09:20:00|164.9|162.9|164.22|162.22|165.17|163.17|164.22|162.22|0
1699521900000|2023-11-09 09:25:00|164.15|162.15|163.81|161.81|164.62|162.62|163.53|161.53|0
1699522200000|2023-11-09 09:30:00|163.67|161.67|163.8|161.8|163.94|161.94|163.2|161.2|0
1699522500000|2023-11-09 09:35:00|163.94|161.94|164.62|162.62|165.17|163.17|163.8|161.8|0
1699522800000|2023-11-09 09:40:00|164.69|162.69|165.16|163.16|165.3|163.3|164.62|162.62|0
1699523100000|2023-11-09 09:45:00|165.3|163.3|165.16|163.16|165.44|163.44|164.89|162.89|0
1699523400000|2023-11-09 09:50:00|165.03|163.03|164.89|162.89|165.3|163.3|164.82|162.82|0
1699523700000|2023-11-09 09:55:00|164.75|162.75|164.2|162.2|164.75|162.75|164.07|162.07|0
1699524000000|2023-11-09 10:00:00|164.27|162.27|163.52|161.52|164.48|162.48|163.38|161.38|0
1699524300000|2023-11-09 10:05:00|163.38|161.38|163.25|161.25|163.66|161.66|162.84|160.84|0
1699524600000|2023-11-09 10:10:00|163.11|161.11|163.52|161.52|163.52|161.52|162.91|160.91|0
1699524900000|2023-11-09 10:15:00|163.38|161.38|163.11|161.11|163.52|161.52|162.7|160.7|0
1699525200000|2023-11-09 10:20:00|162.97|160.97|161.69|159.69|163.04|161.04|161.62|159.62|0
1699525500000|2023-11-09 10:25:00|161.75|159.75|162.29|160.29|162.29|160.29|161.62|159.62|0
1699525800000|2023-11-09 10:30:00|162.23|160.23|161.88|159.88|162.56|160.56|161.61|159.61|0
1699526100000|2023-11-09 10:35:00|161.75|159.75|160.8|158.8|162.02|160.02|160.8|158.8|0
1699526400000|2023-11-09 10:40:00|160.67|158.67|159.33|157.33|160.8|158.8|159.33|157.33|0
1699526700000|2023-11-09 10:45:00|159.4|157.4|159.73|157.73|160.13|158.13|159.06|157.06|0
1699527000000|2023-11-09 10:50:00|159.59|157.59|159.72|157.72|160.13|158.13|159.59|157.59|0
1699527300000|2023-11-09 10:55:00|159.86|157.86|159.59|157.59|160.13|158.13|159.46|157.46|0
1699527600000|2023-11-09 11:00:00|159.46|157.46|160.26|158.26|160.33|158.33|159.32|157.32|0
1699527900000|2023-11-09 11:05:00|160.39|158.39|161.06|159.06|161.06|159.06|160.26|158.26|0
1699528200000|2023-11-09 11:10:00|161|159|161.19|159.19|161.46|159.46|160.93|158.93|0
1699528500000|2023-11-09 11:15:00|161.33|159.33|162|160|162.14|160.14|161.33|159.33|0
1699528800000|2023-11-09 11:20:00|162.14|160.14|163.08|161.08|163.22|161.22|162|160|0
1699529100000|2023-11-09 11:25:00|162.95|160.95|162.81|160.81|163.08|161.08|162.68|160.68|0
1699529400000|2023-11-09 11:30:00|162.54|160.54|163.08|161.08|163.22|161.22|162.54|160.54|0
1699529700000|2023-11-09 11:35:00|163.22|161.22|162.4|160.4|163.49|161.49|162.27|160.27|0
1699530000000|2023-11-09 11:40:00|162.27|160.27|162.59|160.59|162.87|160.87|161.8|159.8|0
1699530300000|2023-11-09 11:45:00|162.52|160.52|162.58|160.58|163.13|161.13|162.45|160.45|0
1699530600000|2023-11-09 11:50:00|162.66|160.66|163.26|161.26|163.4|161.4|162.58|160.58|0
1699530900000|2023-11-09 11:55:00|163.4|161.4|163.53|161.53|163.8|161.8|162.99|160.99|0
1699531200000|2023-11-09 12:00:00|163.39|161.39|162.58|160.58|163.39|161.39|162.58|160.58|0
1699531500000|2023-11-09 12:05:00|162.71|160.71|162.04|160.04|162.71|160.71|161.9|159.9|0
1699531800000|2023-11-09 12:10:00|162.11|160.11|162.17|160.17|162.71|160.71|162.11|160.11|0
1699532100000|2023-11-09 12:15:00|162.44|160.44|162.37|160.37|162.44|160.44|162.03|160.03|0
1699532400000|2023-11-09 12:20:00|162.3|160.3|162.3|160.3|162.84|160.84|162.17|160.17|0
1699532700000|2023-11-09 12:25:00|162.44|160.44|162.71|160.71|163.11|161.11|162.03|160.03|0
1699533000000|2023-11-09 12:30:00|162.57|160.57|162.03|160.03|162.84|160.84|161.89|159.89|0
1699533300000|2023-11-09 12:35:00|161.96|159.96|162.16|160.16|162.43|160.43|161.89|159.89|0
1699533600000|2023-11-09 12:40:00|162.43|160.43|162.29|160.29|162.57|160.57|162.02|160.02|0
1699533900000|2023-11-09 12:45:00|162.16|160.16|161.48|159.48|162.29|160.29|161.35|159.35|0
1699534200000|2023-11-09 12:50:00|161.35|159.35|161.48|159.48|161.75|159.75|161.35|159.35|0
1699534500000|2023-11-09 12:55:00|161.34|159.34|161.21|159.21|161.61|159.61|161.21|159.21|0
1699534800000|2023-11-09 13:00:00|161.34|159.34|160.4|158.4|161.34|159.34|160.13|158.13|0
1699535100000|2023-11-09 13:05:00|160.34|158.34|160|158|160.67|158.67|160|158|0
1699535400000|2023-11-09 13:10:00|160.13|158.13|160.4|158.4|160.67|158.67|160|158|0
1699535700000|2023-11-09 13:15:00|160.26|158.26|159.86|157.86|160.8|158.8|159.86|157.86|0
1699536000000|2023-11-09 13:20:00|159.99|157.99|160.26|158.26|160.53|158.53|159.86|157.86|0
1699536300000|2023-11-09 13:25:00|160.39|158.39|159.99|157.99|160.39|158.39|159.72|157.72|0
1699536600000|2023-11-09 13:30:00|159.85|157.85|160.93|158.93|161.47|159.47|159.05|157.05|0
1699536900000|2023-11-09 13:35:00|161|159|159.65|157.65|161.2|159.2|159.32|157.32|0
1699537200000|2023-11-09 13:40:00|159.58|157.58|159.85|157.85|160.19|158.19|159.31|157.31|0
1699537500000|2023-11-09 13:45:00|159.71|157.71|158.11|156.11|159.71|157.71|157.85|155.85|0
1699537800000|2023-11-09 13:50:00|158.24|156.24|158.24|156.24|159.31|157.31|158.11|156.11|0
1699538100000|2023-11-09 13:55:00|158.31|156.31|158.51|156.51|159.04|157.04|158.24|156.24|0
1699538400000|2023-11-09 14:00:00|158.37|156.37|159.98|157.98|160.11|158.11|158.37|156.37|0
1699538700000|2023-11-09 14:05:00|159.84|157.84|160.38|158.38|160.38|158.38|159.3|157.3|0
1699539000000|2023-11-09 14:10:00|160.24|158.24|157.97|155.97|160.24|158.24|157.84|155.84|0
1699539300000|2023-11-09 14:15:00|158.1|156.1|158.1|156.1|158.1|156.1|157.44|155.44|0
1699539600000|2023-11-09 14:20:00|157.97|155.97|158.23|156.23|158.63|156.63|157.97|155.97|0
1699539900000|2023-11-09 14:25:00|158.36|156.36|159.43|157.43|159.56|157.56|158.36|156.36|0
1699540200000|2023-11-09 14:30:00|159.56|157.56|163.27|161.27|163.47|161.47|159.56|157.56|0
1699540500000|2023-11-09 14:35:00|163.54|161.54|166.07|164.07|166.07|164.07|163.47|161.47|0
1699540800000|2023-11-09 14:40:00|166.21|164.21|164.97|162.97|166.21|164.21|163.74|161.74|0
1699541100000|2023-11-09 14:45:00|165.11|163.11|166.91|164.91|168.01|166.01|164.97|162.97|0
1699541400000|2023-11-09 14:50:00|166.71|164.71|164.54|162.54|167.87|165.87|163.93|161.93|0
1699541700000|2023-11-09 14:55:00|164.61|162.61|162.7|160.7|165.15|163.15|162.7|160.7|0
1699542000000|2023-11-09 15:00:00|162.57|160.57|165.42|163.42|165.56|163.56|161.08|159.08|0
1699542300000|2023-11-09 15:05:00|166.11|164.11|168.73|166.73|170.4|168.4|165.29|163.29|0
1699542600000|2023-11-09 15:10:00|168.59|166.59|168.61|166.61|171.11|169.11|168.45|166.45|0
1699542900000|2023-11-09 15:15:00|168.74|166.74|170.27|168.27|170.55|168.55|168.19|166.19|0
1699543200000|2023-11-09 15:20:00|170.2|168.2|169.43|167.43|170.83|168.83|169.29|167.29|0
1699543500000|2023-11-09 15:25:00|169.71|167.71|170.82|168.82|171.52|169.52|169.71|167.71|0
1699543800000|2023-11-09 15:30:00|170.96|168.96|172.5|170.5|172.5|170.5|170.82|168.82|0
1699544100000|2023-11-09 15:35:00|172.36|170.36|171.24|169.24|172.92|170.92|169.57|167.57|0
1699544400000|2023-11-09 15:40:00|171.38|169.38|169.98|167.98|172.92|170.92|169.84|167.84|0
1699544700000|2023-11-09 15:45:00|170.4|168.4|170.95|168.95|171.37|169.37|169.98|167.98|0
1699545000000|2023-11-09 15:50:00|171.09|169.09|169.15|167.15|171.09|169.09|168.73|166.73|0
1699545300000|2023-11-09 15:55:00|169.28|167.28|167.9|165.9|169.7|167.7|167.9|165.9|0
1699545600000|2023-11-09 16:00:00|168.04|166.04|166.39|164.39|168.04|166.04|166.39|164.39|0
1699545900000|2023-11-09 16:05:00|166.32|164.32|164.34|162.34|166.32|164.32|163.79|161.79|0
1699546200000|2023-11-09 16:10:00|164.2|162.2|164.74|162.74|164.88|162.88|163.79|161.79|0
1699546500000|2023-11-09 16:15:00|164.61|162.61|164.74|162.74|164.74|162.74|163.11|161.11|0
1699546800000|2023-11-09 16:20:00|164.6|162.6|164.33|162.33|164.88|162.88|163.92|161.92|0
1699547100000|2023-11-09 16:25:00|164.4|162.4|164.98|162.98|165.61|163.61|164.33|162.33|0
1699547400000|2023-11-09 16:30:00|165.12|163.12|164.03|162.03|165.39|163.39|163.75|161.75|0
1699547700000|2023-11-09 16:35:00|163.89|161.89|164.84|162.84|165.39|163.39|163.48|161.48|0
1699548000000|2023-11-09 16:40:00|164.98|162.98|164.43|162.43|165.25|163.25|164.3|162.3|0
1699548300000|2023-11-09 16:45:00|164.57|162.57|162.93|160.93|164.57|162.57|162.8|160.8|0
1699548600000|2023-11-09 16:50:00|163.07|161.07|161.98|159.98|163.07|161.07|161.44|159.44|0
1699548900000|2023-11-09 16:55:00|161.85|159.85|162.93|160.93|164.02|162.02|161.85|159.85|0
1699549200000|2023-11-09 17:00:00|163.41|161.41|162.93|160.93|163.88|161.88|162.93|160.93|0
1699549500000|2023-11-09 17:05:00|162.79|160.79|162.93|160.93|163.47|161.47|162.52|160.52|0
1699549800000|2023-11-09 17:10:00|163.06|161.06|164.69|162.69|164.97|162.97|162.65|160.65|0
1699550100000|2023-11-09 17:15:00|164.56|162.56|165.65|163.65|165.79|163.79|164.56|162.56|0
1699550400000|2023-11-09 17:20:00|165.79|163.79|164.96|162.96|165.92|163.92|164.83|162.83|0
1699550700000|2023-11-09 17:25:00|165.1|163.1|166.19|164.19|166.47|164.47|165.1|163.1|0
1699551000000|2023-11-09 17:30:00|166.33|164.33|165.23|163.23|166.33|164.33|165.1|163.1|0
1699551300000|2023-11-09 17:35:00|165.37|163.37|166.6|164.6|166.74|164.74|164.96|162.96|0
1699551600000|2023-11-09 17:40:00|166.47|164.47|165.78|163.78|166.74|164.74|165.58|163.58|0
1699551900000|2023-11-09 17:45:00|165.64|163.64|164.41|162.41|165.91|163.91|164.27|162.27|0
1699552200000|2023-11-09 17:50:00|164.54|162.54|164|162|164.68|162.68|163.45|161.45|0
1699552500000|2023-11-09 17:55:00|163.86|161.86|163.72|161.72|164.68|162.68|163.31|161.31|0
1699552800000|2023-11-09 18:00:00|163.99|161.99|172.6|170|175.27|173.27|163.59|161.59|0
1699553100000|2023-11-09 18:05:00|171.34|168.74|176.28|173.68|177.99|175.39|171.34|168.74|0
1699553400000|2023-11-09 18:10:00|176.14|173.54|169.62|167.02|176.85|174.25|169.34|166.74|0
1699553700000|2023-11-09 18:15:00|169.76|167.16|173.26|170.66|173.82|171.22|169.76|167.16|0
1699554000000|2023-11-09 18:20:00|173.4|170.8|170.45|167.85|173.82|171.22|169.62|167.02|0
1699554300000|2023-11-09 18:25:00|170.18|167.58|171.15|168.55|171.71|169.11|169.9|167.3|0
1699554600000|2023-11-09 18:30:00|171.29|168.69|171.71|169.11|173.68|171.08|171.29|168.69|0
1699554900000|2023-11-09 18:35:00|171.85|169.25|172.81|170.81|172.83|170.81|169.59|167.57|0
1699555200000|2023-11-09 18:40:00|172.67|170.67|174.93|172.93|175.93|173.93|172.53|170.53|0
1699555500000|2023-11-09 18:45:00|175.07|173.07|174.36|172.36|175.5|173.5|174.08|172.08|0
1699555800000|2023-11-09 18:50:00|174.5|172.5|176.49|174.49|176.49|174.49|173.94|171.94|0
1699556100000|2023-11-09 18:55:00|176.35|174.35|176.2|174.2|177.78|175.78|174.22|172.22|0
1699556400000|2023-11-09 19:00:00|176.35|174.35|182.33|180.33|182.7|180.7|176.35|174.35|0
1699556700000|2023-11-09 19:05:00|182.76|180.76|181.03|179.03|184.22|182.22|180.6|178.6|0
1699557000000|2023-11-09 19:10:00|181.32|179.32|183.2|181.2|183.63|181.63|181.32|179.32|0
1699557300000|2023-11-09 19:15:00|183.34|181.34|185.96|183.96|186.26|184.26|183.05|181.05|0
1699557600000|2023-11-09 19:20:00|185.6|183.6|181.17|179.17|185.67|183.67|181.02|179.02|0
1699557900000|2023-11-09 19:25:00|181.46|179.46|181.31|179.31|182.18|180.18|179.3|177.3|0
1699558200000|2023-11-09 19:30:00|181.46|179.46|182.61|180.61|183.04|181.04|180.16|178.16|0
1699558500000|2023-11-09 19:35:00|182.75|180.75|184.2|182.2|186.54|184.54|182.03|180.03|0
1699558800000|2023-11-09 19:40:00|184.06|182.06|186.98|184.98|187.57|185.57|184.06|182.06|0
1699559100000|2023-11-09 19:45:00|186.69|184.69|184.64|182.64|186.98|184.98|184.13|182.13|0
1699559400000|2023-11-09 19:50:00|184.78|182.78|187.42|185.42|187.71|185.71|184.64|182.64|0
1699559700000|2023-11-09 19:55:00|187.27|185.27|187.52|185.52|188.11|186.11|184.99|182.99|0
1699560000000|2023-11-09 20:00:00|187.82|185.82|187.08|185.08|189.59|187.59|186.49|184.49|0
1699560300000|2023-11-09 20:05:00|187.23|185.23|186.34|184.34|187.96|185.96|186.2|184.2|0
1699560600000|2023-11-09 20:10:00|186.2|184.2|185.46|183.46|186.49|184.49|184.59|182.59|0
1699560900000|2023-11-09 20:15:00|185.32|183.32|184.59|182.59|186.34|184.34|184.16|182.16|0
1699561200000|2023-11-09 20:20:00|184.74|182.74|186.06|184.06|186.8|184.8|184.3|182.3|0
1699561500000|2023-11-09 20:25:00|186.21|184.21|186.65|184.65|187.09|185.09|184.45|182.45|0
1699561800000|2023-11-09 20:30:00|186.79|184.79|185.84|183.84|187.09|185.09|185.18|183.18|0
1699562100000|2023-11-09 20:35:00|186.06|184.06|188.12|186.12|188.56|186.56|185.91|183.91|0
1699562400000|2023-11-09 20:40:00|187.97|185.97|188.27|186.27|188.56|186.56|186.94|184.94|0
1699562700000|2023-11-09 20:45:00|188.12|186.12|188.12|186.12|188.71|186.71|187.38|185.38|0
1699563000000|2023-11-09 20:50:00|187.52|185.52|188.26|186.26|188.71|186.71|185.76|183.76|0
1699563300000|2023-11-09 20:55:00|188.11|186.11|186.64|184.64|188.85|186.85|186.34|184.34|0
1699563600000|2023-11-09 21:00:00|186.19|184.19|185.02|183.02|186.49|184.49|185.02|183.02|0
1699563900000|2023-11-09 21:05:00|185.16|183.16|185.31|183.31|185.9|183.9|185.16|183.16|0
1699564200000|2023-11-09 21:10:00|185.02|183.02|184.87|182.87|185.16|183.16|184.72|182.72|0
1699564500000|2023-11-09 21:15:00|185.11|182.91|184.67|182.47|185.11|182.91|184.38|182.18|0
1699564800000|2023-11-09 21:20:00|184.82|182.62|184.53|182.33|184.82|182.62|184.53|182.33|0
1699565100000|2023-11-09 21:25:00|184.46|182.26|184.23|182.03|184.52|182.32|184.23|182.03|0
1699565400000|2023-11-09 21:30:00|184.16|181.96|184.67|182.47|184.82|182.62|184.16|181.96|0
1699565700000|2023-11-09 21:35:00|184.52|182.32|184.52|182.32|184.67|182.47|184.37|182.17|0
1699566000000|2023-11-09 21:40:00|184.37|182.17|184.52|182.32|184.66|182.46|184.23|182.03|0
1699566300000|2023-11-09 21:45:00|184.37|182.17|184.81|182.61|184.81|182.61|184.37|182.17|0
1699566600000|2023-11-09 21:50:00|184.88|182.68|185.18|182.98|185.25|183.05|184.81|182.61|0
1699566900000|2023-11-09 21:55:00|185.1|182.9|185.03|182.83|185.25|183.05|184.81|182.61|0
1699567200000|2023-11-09 22:00:00|185.15|182.95|185.17|182.97|185.37|183.17|185.02|182.82|0
1699567500000|2023-11-09 22:05:00|185.15|182.95|185.17|182.97|185.17|182.97|185.12|182.92|0
1699567800000|2023-11-09 22:10:00|185.04|182.84|185.3|183.1|185.57|183.37|185.04|182.84|0
1699568100000|2023-11-09 22:15:00|185.32|183.12|185.36|183.16|185.43|183.23|185.31|183.11|0
1699568400000|2023-11-09 22:20:00|185.53|183.33|184.91|182.71|185.53|183.33|184.83|182.63|0
1699568700000|2023-11-09 22:25:00|184.93|182.73|184.81|182.61|184.99|182.79|184.64|182.44|0
1699569000000|2023-11-09 22:30:00|184.85|182.65|185.06|182.86|185.34|183.14|184.85|182.65|0
1699569300000|2023-11-09 22:35:00|185.34|183.14|185.38|183.18|185.38|183.18|185.1|182.9|0
1699569600000|2023-11-09 22:40:00|185.4|183.2|185.33|183.13|185.42|183.22|185.27|183.07|0
1699569900000|2023-11-09 22:45:00|185.42|183.22|185.4|183.2|185.42|183.22|185.37|183.17|0
1699570200000|2023-11-09 22:50:00|185.37|183.17|185.35|183.15|185.43|183.23|185.35|183.15|0
1699570500000|2023-11-09 22:55:00|185.32|183.12|185.19|182.99|185.49|183.29|185.19|182.99|0
1699570800000|2023-11-09 23:00:00|185.3|183.1|186.77|184.57|186.99|184.79|185.15|182.95|0
1699571100000|2023-11-09 23:05:00|186.84|184.64|186.98|184.78|187.13|184.93|186.54|184.34|0
1699571400000|2023-11-09 23:10:00|186.84|184.64|187.28|185.08|187.28|185.08|186.69|184.49|0
1699571700000|2023-11-09 23:15:00|187.42|185.22|188.46|186.26|188.61|186.41|187.28|185.08|0
1699572000000|2023-11-09 23:20:00|188.31|186.11|189.35|187.15|189.5|187.3|188.01|185.81|0
1699572300000|2023-11-09 23:25:00|189.2|187|188.45|186.25|189.2|187|188.31|186.11|0
1699572600000|2023-11-09 23:30:00|188.31|186.11|188.01|185.81|188.45|186.25|187.86|185.66|0
1699572900000|2023-11-09 23:35:00|187.86|185.66|188.3|186.1|188.6|186.4|187.86|185.66|0
1699573200000|2023-11-09 23:40:00|188.45|186.25|188.15|185.95|188.45|186.25|188.15|185.95|0
1699573500000|2023-11-09 23:45:00|188.3|186.1|187.85|185.65|188.45|186.25|187.85|185.65|0
1699573800000|2023-11-09 23:50:00|187.71|185.51|187.85|185.65|188.15|185.95|187.71|185.51|0
1699574100000|2023-11-09 23:55:00|187.71|185.51|187.85|185.65|188|185.8|187.7|185.5|0
1699574400000|2023-11-10 00:00:00|188|185.8|188.89|186.69|189.03|186.83|187.7|185.5|0
1699574700000|2023-11-10 00:05:00|189.03|186.83|189.03|186.83|189.33|187.13|188.44|186.24|0
1699575000000|2023-11-10 00:10:00|189.18|186.98|189.63|187.43|189.63|187.43|188.59|186.39|0
1699575300000|2023-11-10 00:15:00|189.7|187.5|190.07|187.87|190.67|188.47|189.48|187.28|0
1699575600000|2023-11-10 00:20:00|189.92|187.72|190.15|187.95|190.37|188.17|189.92|187.72|0
1699575900000|2023-11-10 00:25:00|190.22|188.02|189.92|187.72|190.37|188.17|189.92|187.72|0
1699576200000|2023-11-10 00:30:00|190|187.8|190.51|188.31|190.51|188.31|189.77|187.57|0
1699576500000|2023-11-10 00:35:00|190.44|188.24|190.06|187.86|191.11|188.91|190.06|187.86|0
1699576800000|2023-11-10 00:40:00|190.21|188.01|189.47|187.27|190.21|188.01|189.47|187.27|0
1699577100000|2023-11-10 00:45:00|189.54|187.34|189.46|187.26|189.61|187.41|189.32|187.12|0
1699577400000|2023-11-10 00:50:00|189.32|187.12|188.28|186.08|189.46|187.26|188.13|185.93|0
1699577700000|2023-11-10 00:55:00|188.13|185.93|187.68|185.48|188.13|185.93|187.68|185.48|0
1699578000000|2023-11-10 01:00:00|187.83|185.63|187.68|185.48|187.98|185.78|187.68|185.48|0
1699578300000|2023-11-10 01:05:00|187.76|185.56|187.53|185.33|187.83|185.63|187.24|185.04|0
1699578600000|2023-11-10 01:10:00|187.46|185.26|187.09|184.89|187.53|185.33|186.64|184.44|0
1699578900000|2023-11-10 01:15:00|187.01|184.81|186.79|184.59|187.09|184.89|186.64|184.44|0
1699579200000|2023-11-10 01:20:00|186.87|184.67|186.79|184.59|187.08|184.88|186.05|183.85|0
1699579500000|2023-11-10 01:25:00|186.64|184.44|186.64|184.44|186.93|184.73|186.2|184|0
1699579800000|2023-11-10 01:30:00|186.69|184.69|186.68|184.68|187.13|185.13|186.39|184.39|0
1699580100000|2023-11-10 01:35:00|186.83|184.83|186.68|184.68|186.98|184.98|186.39|184.39|0
1699580400000|2023-11-10 01:40:00|186.83|184.83|186.98|184.98|187.27|185.27|186.83|184.83|0
1699580700000|2023-11-10 01:45:00|186.97|184.97|186.24|184.24|187.27|185.27|186.24|184.24|0
1699581000000|2023-11-10 01:50:00|186.38|184.38|186.55|184.55|186.59|184.59|185.94|183.94|0
1699581300000|2023-11-10 01:55:00|186.69|184.69|186.69|184.69|186.84|184.84|186.25|184.25|0
1699581600000|2023-11-10 02:00:00|186.77|184.77|186.54|184.54|186.99|184.99|186.54|184.54|0
1699581900000|2023-11-10 02:05:00|186.69|184.69|187.28|185.28|187.28|185.28|186.69|184.69|0
1699582200000|2023-11-10 02:10:00|187.42|185.42|186.25|184.25|187.65|185.65|186.1|184.1|0
1699582500000|2023-11-10 02:15:00|186.1|184.1|186.1|184.1|186.54|184.54|185.66|183.66|0
1699582800000|2023-11-10 02:20:00|186.24|184.24|186.47|184.47|186.98|184.98|186.24|184.24|0
1699583100000|2023-11-10 02:25:00|186.54|184.54|185.65|183.65|186.68|184.68|185.65|183.65|0
1699583400000|2023-11-10 02:30:00|185.8|183.8|186.24|184.24|186.53|184.53|185.51|183.51|0
1699583700000|2023-11-10 02:35:00|186.39|184.39|187.12|185.12|187.12|185.12|186.24|184.24|0
1699584000000|2023-11-10 02:40:00|186.97|184.97|187.12|185.12|187.12|185.12|186.68|184.68|0
1699584300000|2023-11-10 02:45:00|186.97|184.97|186.38|184.38|187.12|185.12|186.38|184.38|0
1699584600000|2023-11-10 02:50:00|186.46|184.46|186.67|184.67|186.67|184.67|186.38|184.38|0
1699584900000|2023-11-10 02:55:00|186.53|184.53|186.38|184.38|186.6|184.6|186.23|184.23|0
1699585200000|2023-11-10 03:00:00|186.23|184.23|186.23|184.23|186.38|184.38|186.08|184.08|0
1699585500000|2023-11-10 03:05:00|186.08|184.08|185.79|183.79|186.23|184.23|185.49|183.49|0
1699585800000|2023-11-10 03:10:00|185.64|183.64|186.52|184.52|186.52|184.52|185.64|183.64|0
1699586100000|2023-11-10 03:15:00|186.37|184.37|186.37|184.37|186.52|184.52|185.93|183.93|0
1699586400000|2023-11-10 03:20:00|186.3|184.3|186.22|184.22|186.37|184.37|185.93|183.93|0
1699586700000|2023-11-10 03:25:00|186.37|184.37|186.22|184.22|186.37|184.37|186.22|184.22|0
1699587000000|2023-11-10 03:30:00|186.37|184.37|186.07|184.07|186.37|184.37|185.92|183.92|0
1699587300000|2023-11-10 03:35:00|185.92|183.92|186.07|184.07|186.07|184.07|185.78|183.78|0
1699587600000|2023-11-10 03:40:00|186.22|184.22|186.21|184.21|186.36|184.36|185.92|183.92|0
1699587900000|2023-11-10 03:45:00|186.07|184.07|186.51|184.51|186.51|184.51|186.07|184.07|0
1699588200000|2023-11-10 03:50:00|186.36|184.36|186.5|184.5|186.65|184.65|186.36|184.36|0
1699588500000|2023-11-10 03:55:00|186.36|184.36|186.06|184.06|186.65|184.65|185.91|183.91|0
1699588800000|2023-11-10 04:00:00|186.21|184.21|185.62|183.62|186.21|184.21|185.62|183.62|0
1699589100000|2023-11-10 04:05:00|185.77|183.77|185.76|183.76|185.91|183.91|185.62|183.62|0
1699589400000|2023-11-10 04:10:00|185.69|183.69|185.62|183.62|185.76|183.76|185.62|183.62|0
1699589700000|2023-11-10 04:15:00|185.76|183.76|185.61|183.61|185.84|183.84|185.61|183.61|0
1699590000000|2023-11-10 04:20:00|185.47|183.47|185.03|183.03|185.47|183.47|184.88|182.88|0
1699590300000|2023-11-10 04:25:00|184.96|182.96|185.03|183.03|185.1|183.1|184.96|182.96|0
1699590600000|2023-11-10 04:30:00|184.88|182.88|184.59|182.59|184.88|182.88|184.29|182.29|0
1699590900000|2023-11-10 04:35:00|184.44|182.44|184.88|182.88|185.02|183.02|184.44|182.44|0
1699591200000|2023-11-10 04:40:00|185.02|183.02|184.87|182.87|185.02|183.02|184.87|182.87|0
1699591500000|2023-11-10 04:45:00|184.8|182.8|184.73|182.73|184.8|182.8|184.73|182.73|0
1699591800000|2023-11-10 04:50:00|184.87|182.87|184.87|182.87|185.02|183.02|184.72|182.72|0
1699592100000|2023-11-10 04:55:00|184.8|182.8|184.72|182.72|184.87|182.87|184.72|182.72|0
1699592400000|2023-11-10 05:00:00|184.58|182.58|184.72|182.72|184.87|182.87|184.58|182.58|0
1699592700000|2023-11-10 05:05:00|184.8|182.8|185.01|183.01|185.16|183.16|184.57|182.57|0
1699593000000|2023-11-10 05:10:00|184.86|182.86|185.3|183.3|185.45|183.45|184.86|182.86|0
1699593300000|2023-11-10 05:15:00|185.45|183.45|185.59|183.59|185.89|183.89|185.45|183.45|0
1699593600000|2023-11-10 05:20:00|185.45|183.45|185.3|183.3|185.59|183.59|185.3|183.3|0
1699593900000|2023-11-10 05:25:00|185.44|183.44|185.15|183.15|185.44|183.44|185.15|183.15|0
1699594200000|2023-11-10 05:30:00|185|183|185|183|185|183|184.42|182.42|0
1699594500000|2023-11-10 05:35:00|184.86|182.86|185.59|183.59|185.88|183.88|184.86|182.86|0
1699594800000|2023-11-10 05:40:00|185.44|183.44|185|183|185.44|183.44|185|183|0
1699595100000|2023-11-10 05:45:00|184.93|182.93|184.56|182.56|185|183|184.56|182.56|0
1699595400000|2023-11-10 05:50:00|184.7|182.7|184.7|182.7|184.7|182.7|183.83|181.83|0
1699595700000|2023-11-10 05:55:00|184.78|182.78|184.55|182.55|184.78|182.78|184.41|182.41|0
1699596000000|2023-11-10 06:00:00|184.7|182.7|184.12|182.12|184.85|182.85|184.12|182.12|0
1699596300000|2023-11-10 06:05:00|184.19|182.19|184.7|182.7|184.7|182.7|184.11|182.11|0
1699596600000|2023-11-10 06:10:00|184.84|182.84|184.55|182.55|184.84|182.84|184.4|182.4|0
1699596900000|2023-11-10 06:15:00|184.7|182.7|184.84|182.84|185.43|183.43|184.7|182.7|0
1699597200000|2023-11-10 06:20:00|184.99|182.99|184.84|182.84|184.99|182.99|184.69|182.69|0
1699597500000|2023-11-10 06:25:00|184.69|182.69|184.4|182.4|184.69|182.69|184.4|182.4|0
1699597800000|2023-11-10 06:30:00|184.25|182.25|184.54|182.54|184.62|182.62|184.25|182.25|0
1699598100000|2023-11-10 06:35:00|184.4|182.4|184.1|182.1|184.4|182.4|183.81|181.81|0
1699598400000|2023-11-10 06:40:00|183.96|181.96|183.96|181.96|184.25|182.25|183.96|181.96|0
1699598700000|2023-11-10 06:45:00|183.95|181.95|183.81|181.81|183.95|181.95|183.81|181.81|0
1699599000000|2023-11-10 06:50:00|183.95|181.95|183.51|181.51|184.24|182.24|183.51|181.51|0
1699599300000|2023-11-10 06:55:00|183.66|181.66|184.1|182.1|184.39|182.39|183.66|181.66|0
1699599600000|2023-11-10 07:00:00|184.24|182.24|184.17|182.17|184.39|182.39|183.66|181.66|0
1699599900000|2023-11-10 07:05:00|184.24|182.24|183.88|181.88|184.39|182.39|183.36|181.36|0
1699600200000|2023-11-10 07:10:00|183.8|181.8|183.07|181.07|183.95|181.95|182.93|180.93|0
1699600500000|2023-11-10 07:15:00|182.93|180.93|183.21|181.21|183.8|181.8|182.93|180.93|0
1699600800000|2023-11-10 07:20:00|183.07|181.07|182.78|180.78|183.21|181.21|182.34|180.34|0
1699601100000|2023-11-10 07:25:00|182.63|180.63|182.34|180.34|182.92|180.92|182.34|180.34|0
1699601400000|2023-11-10 07:30:00|182.49|180.49|182.63|180.63|183.36|181.36|182.34|180.34|0
1699601700000|2023-11-10 07:35:00|182.48|180.48|181.76|179.76|182.7|180.7|181.61|179.61|0
1699602000000|2023-11-10 07:40:00|181.83|179.83|181.32|179.32|181.9|179.9|180.89|178.89|0
1699602300000|2023-11-10 07:45:00|181.18|179.18|181.32|179.32|181.4|179.4|180.74|178.74|0
1699602600000|2023-11-10 07:50:00|181.47|179.47|181.46|179.46|181.75|179.75|181.46|179.46|0
1699602900000|2023-11-10 07:55:00|181.54|179.54|181.46|179.46|181.75|179.75|181.03|179.03|0
1699603200000|2023-11-10 08:00:00|181.17|179.17|180.88|178.88|181.32|179.32|180.6|178.6|0
1699603500000|2023-11-10 08:05:00|180.96|178.96|180.88|178.88|181.68|179.68|180.3|178.3|0
1699603800000|2023-11-10 08:10:00|180.74|178.74|180.45|178.45|182.08|180.08|170.01|168.01|0
1699604100000|2023-11-10 08:15:00|180.6|178.6|179.59|177.59|180.89|178.89|179.59|177.59|0
1699604400000|2023-11-10 08:20:00|179.66|177.66|180.89|178.89|180.89|178.89|179.59|177.59|0
1699604700000|2023-11-10 08:25:00|181.03|179.03|180.45|178.45|181.03|179.03|180.16|178.16|0
1699605000000|2023-11-10 08:30:00|180.59|178.59|180.01|178.01|181.03|179.03|180.01|178.01|0
1699605300000|2023-11-10 08:35:00|179.87|177.87|180.88|178.88|180.88|178.88|179.73|177.73|0
1699605600000|2023-11-10 08:40:00|180.73|178.73|180.73|178.73|181.1|179.1|180.73|178.73|0
1699605900000|2023-11-10 08:45:00|180.88|178.88|181.6|179.6|182.33|180.33|180.88|178.88|0
1699606200000|2023-11-10 08:50:00|181.68|179.68|182.62|180.62|182.76|180.76|181.46|179.46|0
1699606500000|2023-11-10 08:55:00|182.76|180.76|182.76|180.76|183.78|181.78|182.61|180.61|0
1699606800000|2023-11-10 09:00:00|182.61|180.61|183.63|181.63|183.93|181.93|182.61|180.61|0
1699607100000|2023-11-10 09:05:00|183.78|181.78|183.48|181.48|184.07|182.07|183.05|181.05|0
1699607400000|2023-11-10 09:10:00|183.56|181.56|185.98|183.98|186.27|184.27|183.56|181.56|0
1699607700000|2023-11-10 09:15:00|186.12|184.12|186.56|184.56|187.3|185.3|185.98|183.98|0
1699608000000|2023-11-10 09:20:00|186.49|184.49|187.15|185.15|187.15|185.15|186.12|184.12|0
1699608300000|2023-11-10 09:25:00|187.08|185.08|186.85|184.85|187.3|185.3|185.97|183.97|0
1699608600000|2023-11-10 09:30:00|187.15|185.15|186.56|184.56|187.59|185.59|186.41|184.41|0
1699608900000|2023-11-10 09:35:00|186.71|184.71|187.25|185.25|187.69|185.69|186.39|184.39|0
1699609200000|2023-11-10 09:40:00|187.39|185.39|186.07|184.07|187.54|185.54|186.07|184.07|0
1699609500000|2023-11-10 09:45:00|186.21|184.21|185.03|183.03|186.21|184.21|184.74|182.74|0
1699609800000|2023-11-10 09:50:00|184.89|182.89|184.15|182.15|185.03|183.03|183.86|181.86|0
1699610100000|2023-11-10 09:55:00|184.01|182.01|183.79|181.79|184.45|182.45|183.57|181.57|0
1699610400000|2023-11-10 10:00:00|183.71|181.71|185.76|183.76|185.76|183.76|183.57|181.57|0
1699610700000|2023-11-10 10:05:00|185.62|183.62|186.72|184.72|187.24|185.24|185.62|183.62|0
1699611000000|2023-11-10 10:10:00|186.79|184.79|185.61|183.61|187.38|185.38|185.32|183.32|0
1699611300000|2023-11-10 10:15:00|185.47|183.47|186.2|184.2|186.42|184.42|185.47|183.47|0
1699611600000|2023-11-10 10:20:00|186.35|184.35|187.31|185.31|187.38|185.38|186.2|184.2|0
1699611900000|2023-11-10 10:25:00|187.23|185.23|186.93|184.93|187.67|185.67|186.86|184.86|0
1699612200000|2023-11-10 10:30:00|186.79|184.79|187.67|185.67|188.41|186.41|186.79|184.79|0
1699612500000|2023-11-10 10:35:00|187.82|185.82|186.63|184.63|187.82|185.82|186.49|184.49|0
1699612800000|2023-11-10 10:40:00|186.93|184.93|186.93|184.93|187.52|185.52|186.49|184.49|0
1699613100000|2023-11-10 10:45:00|187.08|185.08|186.34|184.34|187.37|185.37|186.04|184.04|0
1699613400000|2023-11-10 10:50:00|186.27|184.27|187.07|185.07|187.07|185.07|186.04|184.04|0
1699613700000|2023-11-10 10:55:00|187|185|186.33|184.33|187.07|185.07|185.89|183.89|0
1699614000000|2023-11-10 11:00:00|186.63|184.63|186.63|184.63|187.66|185.66|186.19|184.19|0
1699614300000|2023-11-10 11:05:00|186.77|184.77|187.07|185.07|187.07|185.07|186.18|184.18|0
1699614600000|2023-11-10 11:10:00|187.21|185.21|188.25|186.25|188.25|186.25|187.07|185.07|0
1699614900000|2023-11-10 11:15:00|188.1|186.1|187.21|185.21|188.18|186.18|186.92|184.92|0
1699615200000|2023-11-10 11:20:00|187.36|185.36|187.06|185.06|187.8|185.8|186.91|184.91|0
1699615500000|2023-11-10 11:25:00|187.21|185.21|187.65|185.65|187.8|185.8|186.77|184.77|0
1699615800000|2023-11-10 11:30:00|187.5|185.5|189.28|187.28|189.28|187.28|187.5|185.5|0
1699616100000|2023-11-10 11:35:00|189.43|187.43|188.83|186.83|189.88|187.88|188.69|186.69|0
1699616400000|2023-11-10 11:40:00|188.98|186.98|189.06|187.06|189.28|187.28|188.39|186.39|0
1699616700000|2023-11-10 11:45:00|188.98|186.98|188.83|186.83|189.43|187.43|188.83|186.83|0
1699617000000|2023-11-10 11:50:00|188.98|186.98|187.94|185.94|188.98|186.98|187.94|185.94|0
1699617300000|2023-11-10 11:55:00|188.09|186.09|186.54|184.54|188.09|186.09|186.46|184.46|0
1699617600000|2023-11-10 12:00:00|186.61|184.61|187.34|185.34|187.64|185.64|186.61|184.61|0
1699617900000|2023-11-10 12:05:00|187.49|185.49|186.31|184.31|187.49|185.49|186.16|184.16|0
1699618200000|2023-11-10 12:10:00|186.45|184.45|184.54|182.54|186.53|184.53|184.33|182.33|0
1699618500000|2023-11-10 12:15:00|184.4|182.4|183.96|181.96|184.69|182.69|183.66|181.66|0
1699618800000|2023-11-10 12:20:00|184.25|182.25|184.39|182.39|184.83|182.83|184.25|182.25|0
1699619100000|2023-11-10 12:25:00|184.54|182.54|182.93|180.93|184.54|182.54|182.78|180.78|0
1699619400000|2023-11-10 12:30:00|183.08|181.08|181.91|179.91|183.08|181.08|181.48|179.48|0
1699619700000|2023-11-10 12:35:00|182.06|180.06|180.89|178.89|182.2|180.2|180.75|178.75|0
1699620000000|2023-11-10 12:40:00|181.04|179.04|180.07|178.07|181.47|179.47|179.92|177.92|0
1699620300000|2023-11-10 12:45:00|180.21|178.21|180.64|178.64|180.79|178.79|180.21|178.21|0
1699620600000|2023-11-10 12:50:00|180.57|178.57|181.22|179.22|181.44|179.44|180.21|178.21|0
1699620900000|2023-11-10 12:55:00|181.37|179.37|180.35|178.35|181.37|179.37|179.77|177.77|0
1699621200000|2023-11-10 13:00:00|180.21|178.21|181.22|179.22|181.8|179.8|179.77|177.77|0
1699621500000|2023-11-10 13:05:00|181.15|179.15|178.76|176.76|181.51|179.51|178.76|176.76|0
1699621800000|2023-11-10 13:10:00|178.62|176.62|178.9|176.9|179.62|177.62|178.62|176.62|0
1699622100000|2023-11-10 13:15:00|179.05|177.05|178.83|176.83|179.19|177.19|177.9|175.9|0
1699622400000|2023-11-10 13:20:00|178.9|176.9|179.77|177.77|179.77|177.77|178.4|176.4|0
1699622700000|2023-11-10 13:25:00|179.76|177.76|178.76|176.76|179.76|177.76|178.04|176.04|0
1699623000000|2023-11-10 13:30:00|178.9|176.9|179.33|177.33|180.19|178.19|178.9|176.9|0
1699623300000|2023-11-10 13:35:00|179.19|177.19|177.18|175.18|179.19|177.19|177.18|175.18|0
1699623600000|2023-11-10 13:40:00|177.32|175.32|176.6|174.6|178.18|176.18|176.6|174.6|0
1699623900000|2023-11-10 13:45:00|176.75|174.75|176.17|174.17|177.03|175.03|176.03|174.03|0
1699624200000|2023-11-10 13:50:00|176.03|174.03|175.02|173.02|176.03|174.03|174.74|172.74|0
1699624500000|2023-11-10 13:55:00|174.88|172.88|174.93|172.93|175.87|173.87|174.59|172.59|0
1699624800000|2023-11-10 14:00:00|174.79|172.79|176.07|174.07|176.07|174.07|174.79|172.79|0
1699625100000|2023-11-10 14:05:00|175.78|173.78|176.21|174.21|176.21|174.21|175.64|173.64|0
1699625400000|2023-11-10 14:10:00|176.35|174.35|175.21|173.21|176.63|174.63|174.93|172.93|0
1699625700000|2023-11-10 14:15:00|175.07|173.07|175.78|173.78|175.92|173.92|175.07|173.07|0
1699626000000|2023-11-10 14:20:00|175.92|173.92|175.49|173.49|176.06|174.06|175.21|173.21|0
1699626300000|2023-11-10 14:25:00|175.77|173.77|173.51|171.51|175.77|173.77|172.8|170.8|0
1699626600000|2023-11-10 14:30:00|173.65|171.65|177.34|175.34|177.77|175.77|173.65|171.65|0
1699626900000|2023-11-10 14:35:00|177.48|175.48|175.44|173.44|179.78|177.78|175.16|173.16|0
1699627200000|2023-11-10 14:40:00|175.3|173.3|174.42|172.42|175.44|173.44|173.04|171.04|0
1699627500000|2023-11-10 14:45:00|174.14|172.14|173.73|171.73|174.14|172.14|172.74|170.74|0
1699627800000|2023-11-10 14:50:00|173.59|171.59|173.73|171.73|175|173|173.16|171.16|0
1699628100000|2023-11-10 14:55:00|173.87|171.87|174.79|172.79|175.78|173.78|173.44|171.44|0
1699628400000|2023-11-10 15:00:00|174.65|172.65|178.28|176.28|178.86|176.86|174.65|172.65|0
1699628700000|2023-11-10 15:05:00|177.99|175.99|178.42|176.42|178.71|176.71|175.85|173.85|0
1699629000000|2023-11-10 15:10:00|178.71|176.71|177.7|175.7|179|177|175.71|173.71|0
1699629300000|2023-11-10 15:15:00|177.92|175.92|176.13|174.13|179.43|177.43|176.13|174.13|0
1699629600000|2023-11-10 15:20:00|176.42|174.42|177.7|175.7|177.7|175.7|175.42|173.42|0
1699629900000|2023-11-10 15:25:00|178.42|176.42|180.43|178.43|181.45|179.45|177.7|175.7|0
1699630200000|2023-11-10 15:30:00|180.29|178.29|182.03|180.03|182.03|180.03|178.99|176.99|0
1699630500000|2023-11-10 15:35:00|181.88|179.88|181.59|179.59|182.17|180.17|179.42|177.42|0
1699630800000|2023-11-10 15:40:00|181.74|179.74|180.51|178.51|182.32|180.32|180|178|0
1699631100000|2023-11-10 15:45:00|180.36|178.36|178.34|176.34|181.23|179.23|176.62|174.62|0
1699631400000|2023-11-10 15:50:00|178.2|176.2|178.19|176.19|178.92|176.92|176.9|174.9|0
1699631700000|2023-11-10 15:55:00|178.05|176.05|176.61|174.61|178.34|176.34|176.61|174.61|0
1699632000000|2023-11-10 16:00:00|176.76|174.76|172.78|170.78|176.76|174.76|172.78|170.78|0
1699632300000|2023-11-10 16:05:00|172.64|170.64|168.83|166.83|172.64|170.64|168.27|166.27|0
1699632600000|2023-11-10 16:10:00|168.55|166.55|167.16|165.16|169.39|167.39|167.02|165.02|0
1699632900000|2023-11-10 16:15:00|167.29|165.29|167.5|165.5|167.99|165.99|166.32|164.32|0
1699633200000|2023-11-10 16:20:00|167.29|165.29|167.43|165.43|167.85|165.85|166.74|164.74|0
1699633500000|2023-11-10 16:25:00|167.57|165.57|167.85|165.85|168.69|166.69|167.01|165.01|0
1699633800000|2023-11-10 16:30:00|167.71|165.71|169.32|167.32|169.39|167.39|167.43|165.43|0
1699634100000|2023-11-10 16:35:00|169.25|167.25|169.1|167.1|170.51|168.51|168.4|166.4|0
1699634400000|2023-11-10 16:40:00|168.82|166.82|167.14|165.14|169.1|167.1|167.14|165.14|0
1699634700000|2023-11-10 16:45:00|167.28|165.28|168.96|166.96|168.96|166.96|167.14|165.14|0
1699635000000|2023-11-10 16:50:00|168.82|166.82|167.42|165.42|168.96|166.96|167.14|165.14|0
1699635300000|2023-11-10 16:55:00|167.28|165.28|167|165|168.12|166.12|166.86|164.86|0
1699635600000|2023-11-10 17:00:00|166.86|164.86|164.92|162.92|167.28|165.28|164.37|162.37|0
1699635900000|2023-11-10 17:05:00|165.06|163.06|163.82|161.82|165.85|163.85|163.68|161.68|0
1699636200000|2023-11-10 17:10:00|163.95|161.95|164.64|162.64|164.91|162.91|163.4|161.4|0
1699636500000|2023-11-10 17:15:00|164.78|162.78|164.22|162.22|164.78|162.78|163.95|161.95|0
1699636800000|2023-11-10 17:20:00|164.09|162.09|164.09|162.09|164.64|162.64|163.67|161.67|0
1699637100000|2023-11-10 17:25:00|163.95|161.95|164.22|162.22|164.36|162.36|163.67|161.67|0
1699637400000|2023-11-10 17:30:00|163.95|161.95|159.45|157.45|164.08|162.08|159.32|157.32|0
1699637700000|2023-11-10 17:35:00|159.32|157.32|158.38|156.38|159.45|157.45|157.04|155.04|0
1699638000000|2023-11-10 17:40:00|158.24|156.24|158.11|156.11|159.31|157.31|157.44|155.44|0
1699638300000|2023-11-10 17:45:00|158.24|156.24|158.91|156.91|159.31|157.31|158.11|156.11|0
1699638600000|2023-11-10 17:50:00|158.77|156.77|156.11|154.11|159.31|157.31|156.11|154.11|0
1699638900000|2023-11-10 17:55:00|155.98|153.98|157.17|155.17|157.84|155.84|155.98|153.98|0
1699639200000|2023-11-10 18:00:00|157.64|155.64|156.63|154.63|158.04|156.04|156.63|154.63|0
1699639500000|2023-11-10 18:05:00|156.76|154.76|158.49|156.49|158.49|156.49|156.76|154.76|0
1699639800000|2023-11-10 18:10:00|158.36|156.36|158.89|156.89|159.7|157.7|157.96|155.96|0
1699640100000|2023-11-10 18:15:00|159.03|157.03|157.91|155.91|159.39|157.39|157.91|155.91|0
1699640400000|2023-11-10 18:20:00|157.77|155.77|155.77|153.77|157.77|155.77|155.64|153.64|0
1699640700000|2023-11-10 18:25:00|155.64|153.64|155.37|153.37|155.91|153.91|154.05|152.05|0
1699641000000|2023-11-10 18:30:00|155.24|153.24|153.66|151.66|155.24|153.24|153.53|151.53|0
1699641300000|2023-11-10 18:35:00|153.79|151.79|154.03|152.03|154.81|152.81|152.87|150.87|0
1699641600000|2023-11-10 18:40:00|153.89|151.89|152.72|150.72|153.89|151.89|152.46|150.46|0
1699641900000|2023-11-10 18:45:00|152.65|150.65|152.58|150.58|153.11|151.11|152.06|150.06|0
1699642200000|2023-11-10 18:50:00|152.71|150.71|153.76|151.76|154.02|152.02|152.58|150.58|0
1699642500000|2023-11-10 18:55:00|153.89|151.89|153.36|151.36|154.15|152.15|152.97|150.97|0
1699642800000|2023-11-10 19:00:00|153.23|151.23|153.49|151.49|153.76|151.76|152.97|150.97|0
1699643100000|2023-11-10 19:05:00|153.36|151.36|152.84|150.84|153.75|151.75|152.71|150.71|0
1699643400000|2023-11-10 19:10:00|152.71|150.71|151.79|149.79|152.97|150.97|151.28|149.28|0
1699643700000|2023-11-10 19:15:00|151.73|149.73|151.92|149.92|152.44|150.44|151.4|149.4|0
1699644000000|2023-11-10 19:20:00|152.05|150.05|152.05|150.05|152.44|150.44|151.27|149.27|0
1699644300000|2023-11-10 19:25:00|152.18|150.18|151.79|149.79|152.96|150.96|151.66|149.66|0
1699644600000|2023-11-10 19:30:00|151.73|149.73|153.28|151.28|153.54|151.54|151.66|149.66|0
1699644900000|2023-11-10 19:35:00|153.15|151.15|152.62|150.62|153.8|151.8|152.49|150.49|0
1699645200000|2023-11-10 19:40:00|152.49|150.49|152.62|150.62|152.75|150.75|152.1|150.1|0
1699645500000|2023-11-10 19:45:00|152.69|150.69|152.49|150.49|152.88|150.88|151.97|149.97|0
1699645800000|2023-11-10 19:50:00|152.36|150.36|152.49|150.49|153.27|151.27|151.58|149.58|0
1699646100000|2023-11-10 19:55:00|152.62|150.62|152.48|150.48|153.27|151.27|152.35|150.35|0
1699646400000|2023-11-10 20:00:00|152.55|150.55|152.09|150.09|152.62|150.62|151.51|149.51|0
1699646700000|2023-11-10 20:05:00|152.22|150.22|151.44|149.44|152.35|150.35|151.44|149.44|0
1699647000000|2023-11-10 20:10:00|151.57|149.57|151.7|149.7|152.09|150.09|151.31|149.31|0
1699647300000|2023-11-10 20:15:00|151.83|149.83|150.4|148.4|152.74|150.74|150.4|148.4|0
1699647600000|2023-11-10 20:20:00|149.88|147.88|150.01|148.01|150.92|148.92|149.88|147.88|0
1699647900000|2023-11-10 20:25:00|150.14|148.14|148.6|146.6|150.4|148.4|148.6|146.6|0
1699648200000|2023-11-10 20:30:00|148.85|146.85|149.11|147.11|149.49|147.49|148.47|146.47|0
1699648500000|2023-11-10 20:35:00|148.98|146.98|148.9|146.9|149.69|147.69|147.62|145.62|0
1699648800000|2023-11-10 20:40:00|149.03|147.03|147.62|145.62|149.42|147.42|147.49|145.49|0
1699649100000|2023-11-10 20:45:00|147.88|145.88|147.36|145.36|148.26|146.26|146.22|144.22|0
1699649400000|2023-11-10 20:50:00|147.11|145.11|147.49|145.49|147.49|145.49|145.96|143.96|0
1699649700000|2023-11-10 20:55:00|147.23|145.23|147.23|145.23|148.13|146.13|147.11|145.11|0
1699650000000|2023-11-10 21:00:00|147.11|145.11|146.92|144.92|147.11|145.11|145.71|143.71|0
1699650300000|2023-11-10 21:05:00|146.72|144.72|146.97|144.97|147.1|145.1|146.34|144.34|0
1699650600000|2023-11-10 21:10:00|147.1|145.1|146.85|144.85|147.36|145.36|146.46|144.46|0
1699838400000|2023-11-13 01:20:00|154.32|152.12|154.97|152.77|154.97|152.77|154.32|152.12|0
1699838700000|2023-11-13 01:25:00|155.11|152.91|154.18|151.98|155.11|152.91|154.18|151.98|0
1699839300000|2023-11-13 01:35:00|154.6|152.6|154.47|152.47|154.74|152.74|154.47|152.47|0
1699839600000|2023-11-13 01:40:00|154.6|152.6|154.21|152.21|154.6|152.6|154.21|152.21|0
1699839900000|2023-11-13 01:45:00|154.08|152.08|153.94|151.94|154.34|152.34|153.94|151.94|0
1699840200000|2023-11-13 01:50:00|154.07|152.07|154.33|152.33|154.34|152.34|153.94|151.94|0
1699840500000|2023-11-13 01:55:00|154.27|152.27|154.07|152.07|154.33|152.33|154.07|152.07|0
1699840800000|2023-11-13 02:00:00|154.2|152.2|154.2|152.2|154.2|152.2|153.94|151.94|0
1699841100000|2023-11-13 02:05:00|154.33|152.33|154.07|152.07|154.33|152.33|154.07|152.07|0
1699841400000|2023-11-13 02:10:00|153.93|151.93|153.8|151.8|154.07|152.07|153.67|151.67|0
1699841700000|2023-11-13 02:15:00|153.67|151.67|153.74|151.74|154.06|152.06|153.54|151.54|0
1699842000000|2023-11-13 02:20:00|153.67|151.67|153.67|151.67|153.8|151.8|153.54|151.54|0
1699842300000|2023-11-13 02:25:00|153.8|151.8|154.32|152.32|154.32|152.32|153.8|151.8|0
1699842600000|2023-11-13 02:30:00|154.19|152.19|153.93|151.93|154.19|152.19|153.79|151.79|0
1699842900000|2023-11-13 02:35:00|154.06|152.06|155.24|153.24|155.51|153.51|153.92|151.92|0
1699843200000|2023-11-13 02:40:00|155.11|153.11|155.24|153.24|155.37|153.37|154.98|152.98|0
1699843500000|2023-11-13 02:45:00|155.37|153.37|156.16|154.16|156.3|154.3|155.24|153.24|0
1699843800000|2023-11-13 02:50:00|156.03|154.03|156.43|154.43|156.56|154.56|155.77|153.77|0
1699844100000|2023-11-13 02:55:00|156.56|154.56|156.43|154.43|156.56|154.56|156.29|154.29|0
1699844400000|2023-11-13 03:00:00|156.42|154.42|157.35|155.35|157.35|155.35|156.42|154.42|0
1699844700000|2023-11-13 03:05:00|157.49|155.49|158.42|156.42|158.42|156.42|157.35|155.35|0
1699845000000|2023-11-13 03:10:00|158.29|156.29|157.88|155.88|158.42|156.42|157.75|155.75|0
1699845300000|2023-11-13 03:15:00|157.75|155.75|157.88|155.88|158.02|156.02|157.62|155.62|0
1699845600000|2023-11-13 03:20:00|157.75|155.75|157.61|155.61|157.75|155.75|157.61|155.61|0
1699845900000|2023-11-13 03:25:00|157.48|155.48|157.48|155.48|157.61|155.61|157.21|155.21|0
1699846200000|2023-11-13 03:30:00|157.61|155.61|157.61|155.61|158.15|156.15|157.61|155.61|0
1699846500000|2023-11-13 03:35:00|157.68|155.68|157.87|155.87|157.88|155.88|157.61|155.61|0
1699846800000|2023-11-13 03:40:00|157.74|155.74|157.74|155.74|158.01|156.01|157.61|155.61|0
1699847100000|2023-11-13 03:45:00|157.61|155.61|157.47|155.47|157.87|155.87|157.34|155.34|0
1699847400000|2023-11-13 03:50:00|157.34|155.34|157.34|155.34|157.47|155.47|157.34|155.34|0
1699847700000|2023-11-13 03:55:00|157.4|155.4|157.47|155.47|157.47|155.47|157.2|155.2|0
1699848000000|2023-11-13 04:00:00|157.6|155.6|157.73|155.73|158.13|156.13|157.6|155.6|0
1699848300000|2023-11-13 04:05:00|157.87|155.87|157.6|155.6|157.87|155.87|157.46|155.46|0
1699848600000|2023-11-13 04:10:00|157.73|155.73|157.73|155.73|157.86|155.86|157.6|155.6|0
1699848900000|2023-11-13 04:15:00|158|156|157.59|155.59|158|156|157.46|155.46|0
1699849200000|2023-11-13 04:20:00|157.73|155.73|157.86|155.86|157.86|155.86|157.72|155.72|0
1699849500000|2023-11-13 04:25:00|157.72|155.72|157.86|155.86|157.86|155.86|157.72|155.72|0
1699849800000|2023-11-13 04:30:00|157.72|155.72|157.72|155.72|157.86|155.86|157.45|155.45|0
1699850100000|2023-11-13 04:35:00|157.85|155.85|158.39|156.39|158.39|156.39|157.85|155.85|0
1699850400000|2023-11-13 04:40:00|158.25|156.25|157.72|155.72|158.32|156.32|157.72|155.72|0
1699850700000|2023-11-13 04:45:00|157.58|155.58|157.71|155.71|157.72|155.72|157.58|155.58|0
1699851000000|2023-11-13 04:50:00|157.85|155.85|158.25|156.25|158.25|156.25|157.71|155.71|0
1699851300000|2023-11-13 04:55:00|158.11|156.11|158.11|156.11|158.25|156.25|157.98|155.98|0
1699851600000|2023-11-13 05:00:00|157.98|155.98|158.24|156.24|158.25|156.25|157.98|155.98|0
1699851900000|2023-11-13 05:05:00|158.38|156.38|158.24|156.24|158.65|156.65|158.24|156.24|0
1699852200000|2023-11-13 05:10:00|158.38|156.38|157.57|155.57|158.38|156.38|157.57|155.57|0
1699852500000|2023-11-13 05:15:00|157.71|155.71|157.3|155.3|157.84|155.84|157.17|155.17|0
1699852800000|2023-11-13 05:20:00|157.17|155.17|156.5|154.5|157.3|155.3|156.11|154.11|0
1699853100000|2023-11-13 05:25:00|156.64|154.64|157.3|155.3|157.43|155.43|156.64|154.64|0
1699853400000|2023-11-13 05:30:00|157.17|155.17|157.16|155.16|157.43|155.43|157.1|155.1|0
1699853700000|2023-11-13 05:35:00|157.3|155.3|157.3|155.3|157.3|155.3|157.16|155.16|0
1699854000000|2023-11-13 05:40:00|157.43|155.43|157.56|155.56|157.69|155.69|157.3|155.3|0
1699854300000|2023-11-13 05:45:00|157.69|155.69|157.69|155.69|157.96|155.96|157.56|155.56|0
1699854600000|2023-11-13 05:50:00|157.63|155.63|157.42|155.42|157.69|155.69|157.42|155.42|0
1699854900000|2023-11-13 05:55:00|157.56|155.56|157.42|155.42|157.69|155.69|157.42|155.42|0
1699855200000|2023-11-13 06:00:00|157.56|155.56|157.55|155.55|157.69|155.69|157.15|155.15|0
1699855500000|2023-11-13 06:05:00|157.69|155.69|157.55|155.55|157.69|155.69|157.55|155.55|0
1699855800000|2023-11-13 06:10:00|157.42|155.42|157.28|155.28|157.68|155.68|157.15|155.15|0
1699856100000|2023-11-13 06:15:00|157.42|155.42|157.01|155.01|157.42|155.42|157.01|155.01|0
1699856400000|2023-11-13 06:20:00|156.75|154.75|156.08|154.08|156.75|154.75|155.82|153.82|0
1699856700000|2023-11-13 06:25:00|155.95|153.95|155.82|153.82|156.35|154.35|155.68|153.68|0
1699857000000|2023-11-13 06:30:00|155.95|153.95|155.95|153.95|156.08|154.08|155.55|153.55|0
1699857300000|2023-11-13 06:35:00|155.81|153.81|155.28|153.28|155.81|153.81|154.89|152.89|0
1699857600000|2023-11-13 06:40:00|155.41|153.41|155.41|153.41|155.81|153.81|155.28|153.28|0
1699857900000|2023-11-13 06:45:00|155.28|153.28|155.28|153.28|155.41|153.41|155.28|153.28|0
1699858200000|2023-11-13 06:50:00|155.15|153.15|155.67|153.67|155.81|153.81|155.01|153.01|0
1699858500000|2023-11-13 06:55:00|155.81|153.81|155.01|153.01|155.81|153.81|155.01|153.01|0
1699858800000|2023-11-13 07:00:00|155.14|153.14|154.88|152.88|155.8|153.8|154.75|152.75|0
1699859100000|2023-11-13 07:05:00|155.01|153.01|154.87|152.87|155.4|153.4|154.74|152.74|0
1699859400000|2023-11-13 07:10:00|155.01|153.01|154.87|152.87|155.27|153.27|154.74|152.74|0
1699859700000|2023-11-13 07:15:00|154.74|152.74|154.61|152.61|155|153|154.34|152.34|0
1699860000000|2023-11-13 07:20:00|154.48|152.48|155.27|153.27|155.27|153.27|154.48|152.48|0
1699860300000|2023-11-13 07:25:00|155.13|153.13|155.41|153.41|155.54|153.54|154.38|152.38|0
1699860600000|2023-11-13 07:30:00|155.54|153.54|155.94|153.94|156.2|154.2|155.41|153.41|0
1699860900000|2023-11-13 07:35:00|156.07|154.07|155.14|153.14|156.07|154.07|155.14|153.14|0
1699861200000|2023-11-13 07:40:00|155.01|153.01|155.14|153.14|155.67|153.67|155.01|153.01|0
1699861500000|2023-11-13 07:45:00|155.01|153.01|154.74|152.74|155.27|153.27|154.61|152.61|0
1699861800000|2023-11-13 07:50:00|154.87|152.87|155|153|155.4|153.4|154.74|152.74|0
1699862100000|2023-11-13 07:55:00|154.94|152.94|154.67|152.67|155.13|153.13|154.21|152.21|0
1699862400000|2023-11-13 08:00:00|154.47|152.47|155.39|153.39|155.66|153.66|154.34|152.34|0
1699862700000|2023-11-13 08:05:00|155.53|153.53|154.21|152.21|155.79|153.79|154.21|152.21|0
1699863000000|2023-11-13 08:10:00|154.07|152.07|155.66|153.66|155.66|153.66|154.07|152.07|0
1699863300000|2023-11-13 08:15:00|155.52|153.52|156.05|154.05|156.32|154.32|155.39|153.39|0
1699863600000|2023-11-13 08:20:00|155.92|153.92|154.99|152.99|156.05|154.05|154.86|152.86|0
1699863900000|2023-11-13 08:25:00|154.86|152.86|154.33|152.33|154.86|152.86|153.94|151.94|0
1699864200000|2023-11-13 08:30:00|154.46|152.46|153.93|151.93|154.46|152.46|153.8|151.8|0
1699864500000|2023-11-13 08:35:00|154.07|152.07|154.06|152.06|154.72|152.72|153.8|151.8|0
1699864800000|2023-11-13 08:40:00|154.13|152.13|153.67|151.67|154.13|152.13|153.54|151.54|0
1699865100000|2023-11-13 08:45:00|153.8|151.8|154.06|152.06|154.19|152.19|153.54|151.54|0
1699865400000|2023-11-13 08:50:00|154.19|152.19|153.14|151.14|154.19|152.19|153.01|151.01|0
1699865700000|2023-11-13 08:55:00|153.08|151.08|153.14|151.14|153.4|151.4|153.01|151.01|0
1699866000000|2023-11-13 09:00:00|153.01|151.01|153.01|151.01|153.79|151.79|152.74|150.74|0
1699866300000|2023-11-13 09:05:00|153.14|151.14|153|151|153.66|151.66|152.74|150.74|0
1699866600000|2023-11-13 09:10:00|153.07|151.07|152.74|150.74|153.13|151.13|152.22|150.22|0
1699866900000|2023-11-13 09:15:00|152.61|150.61|151.96|149.96|153|151|151.69|149.69|0
1699867200000|2023-11-13 09:20:00|152.09|150.09|151.56|149.56|152.48|150.48|151.43|149.43|0
1699867500000|2023-11-13 09:25:00|151.69|149.69|152.21|150.21|152.47|150.47|151.56|149.56|0
1699867800000|2023-11-13 09:30:00|152.08|150.08|152.6|150.6|152.6|150.6|151.95|149.95|0
1699868100000|2023-11-13 09:35:00|152.47|150.47|152.47|150.47|152.6|150.6|151.95|149.95|0
1699868400000|2023-11-13 09:40:00|152.34|150.34|152.08|150.08|152.47|150.47|151.95|149.95|0
1699868700000|2023-11-13 09:45:00|151.95|149.95|152.07|150.07|152.6|150.6|151.81|149.81|0
1699869000000|2023-11-13 09:50:00|152.14|150.14|151.81|149.81|152.2|150.2|151.42|149.42|0
1699869300000|2023-11-13 09:55:00|151.68|149.68|151.75|149.75|151.94|149.94|151.29|149.29|0
1699869600000|2023-11-13 10:00:00|151.94|149.94|152.46|150.46|152.59|150.59|151.94|149.94|0
1699869900000|2023-11-13 10:05:00|152.59|150.59|153.24|151.24|153.37|151.37|152.46|150.46|0
1699870200000|2023-11-13 10:10:00|153.18|151.18|152.98|150.98|153.37|151.37|152.72|150.72|0
1699870500000|2023-11-13 10:15:00|152.85|150.85|152.98|150.98|153.11|151.11|152.59|150.59|0
1699870800000|2023-11-13 10:20:00|153.11|151.11|152.71|150.71|153.11|151.11|152.58|150.58|0
1699871100000|2023-11-13 10:25:00|152.84|150.84|152.45|150.45|152.84|150.84|152.32|150.32|0
1699871400000|2023-11-13 10:30:00|152.58|150.58|151.41|149.41|152.58|150.58|151.28|149.28|0
1699871700000|2023-11-13 10:35:00|151.54|149.54|152.45|150.45|152.45|150.45|151.54|149.54|0
1699872000000|2023-11-13 10:40:00|152.32|150.32|151.27|149.27|152.45|150.45|151.27|149.27|0
1699872300000|2023-11-13 10:45:00|151.4|149.4|152.31|150.31|152.31|150.31|151.27|149.27|0
1699872600000|2023-11-13 10:50:00|152.18|150.18|151.27|149.27|152.18|150.18|151.27|149.27|0
1699872900000|2023-11-13 10:55:00|151.4|149.4|150.23|148.23|151.53|149.53|149.97|147.97|0
1699873200000|2023-11-13 11:00:00|150.1|148.1|150.75|148.75|151.01|149.01|149.97|147.97|0
1699873500000|2023-11-13 11:05:00|150.62|148.62|151|149|151.26|149.26|150.62|148.62|0
1699873800000|2023-11-13 11:10:00|151.13|149.13|151.13|149.13|151.52|149.52|150.87|148.87|0
1699874100000|2023-11-13 11:15:00|151|149|151.26|149.26|151.52|149.52|150.87|148.87|0
1699874400000|2023-11-13 11:20:00|151.13|149.13|151.65|149.65|152.17|150.17|151.13|149.13|0
1699874700000|2023-11-13 11:25:00|151.78|149.78|151.26|149.26|151.78|149.78|151|149|0
1699875000000|2023-11-13 11:30:00|151.13|149.13|152.16|150.16|152.16|150.16|151.13|149.13|0
1699875300000|2023-11-13 11:35:00|152.29|150.29|152.03|150.03|152.69|150.69|151.77|149.77|0
1699875600000|2023-11-13 11:40:00|151.9|149.9|152.29|150.29|152.42|150.42|151.64|149.64|0
1699875900000|2023-11-13 11:45:00|152.23|150.23|151.64|149.64|152.29|150.29|151.64|149.64|0
1699876200000|2023-11-13 11:50:00|151.51|149.51|151.12|149.12|151.64|149.64|151.12|149.12|0
1699876500000|2023-11-13 11:55:00|150.99|148.99|150.73|148.73|151.12|149.12|150.47|148.47|0
1699876800000|2023-11-13 12:00:00|150.6|148.6|151.37|149.37|151.5|149.5|150.47|148.47|0
1699877100000|2023-11-13 12:05:00|151.24|149.24|151.63|149.63|151.76|149.76|150.98|148.98|0
1699877400000|2023-11-13 12:10:00|151.76|149.76|151.89|149.89|152.67|150.67|151.76|149.76|0
1699877700000|2023-11-13 12:15:00|152.02|150.02|151.5|149.5|152.15|150.15|151.5|149.5|0
1699878000000|2023-11-13 12:20:00|151.63|149.63|152.67|150.67|152.93|150.93|151.63|149.63|0
1699878300000|2023-11-13 12:25:00|152.74|150.74|152.67|150.67|152.93|150.93|152.54|150.54|0
1699878600000|2023-11-13 12:30:00|152.54|150.54|151.75|149.75|152.67|150.67|151.75|149.75|0
1699878900000|2023-11-13 12:35:00|151.88|149.88|151.23|149.23|152.27|150.27|151.23|149.23|0
1699879200000|2023-11-13 12:40:00|151.36|149.36|151.23|149.23|152.14|150.14|151.23|149.23|0
1699879500000|2023-11-13 12:45:00|151.1|149.1|151.49|149.49|151.88|149.88|151.1|149.1|0
1699879800000|2023-11-13 12:50:00|151.62|149.62|152|150|152.27|150.27|151.35|149.35|0
1699880100000|2023-11-13 12:55:00|152.13|150.13|151.48|149.48|152.59|150.59|151.35|149.35|0
1699880400000|2023-11-13 13:00:00|151.61|149.61|151.35|149.35|151.87|149.87|151.22|149.22|0
1699880700000|2023-11-13 13:05:00|151.48|149.48|151.09|149.09|152|150|150.96|148.96|0
1699881000000|2023-11-13 13:10:00|150.96|148.96|152.13|150.13|152.13|150.13|150.96|148.96|0
1699881300000|2023-11-13 13:15:00|152|150|150.69|148.69|152.26|150.26|150.69|148.69|0
1699881600000|2023-11-13 13:20:00|150.82|148.82|150.82|148.82|151.47|149.47|150.18|148.18|0
1699881900000|2023-11-13 13:25:00|150.69|148.69|150.3|148.3|150.95|148.95|150.3|148.3|0
1699882200000|2023-11-13 13:30:00|150.17|148.17|150.69|148.69|150.69|148.69|149.66|147.66|0
1699882500000|2023-11-13 13:35:00|150.63|148.63|153.03|151.03|153.29|151.29|150.63|148.63|0
1699882800000|2023-11-13 13:40:00|152.9|150.9|154.08|152.08|154.34|152.34|152.9|150.9|0
1699883100000|2023-11-13 13:45:00|154.21|152.21|153.95|151.95|154.87|152.87|153.55|151.55|0
1699883400000|2023-11-13 13:50:00|154.08|152.08|155|153|155.53|153.53|154.08|152.08|0
1699883700000|2023-11-13 13:55:00|154.87|152.87|154.86|152.86|155.26|153.26|154.34|152.34|0
1699884000000|2023-11-13 14:00:00|154.6|152.6|154.86|152.86|155.26|153.26|154.07|152.07|0
1699884300000|2023-11-13 14:05:00|154.73|152.73|154.99|152.99|155.52|153.52|154.6|152.6|0
1699884600000|2023-11-13 14:10:00|155.12|153.12|155.12|153.12|155.52|153.52|154.86|152.86|0
1699884900000|2023-11-13 14:15:00|154.99|152.99|155.39|153.39|155.52|153.52|154.86|152.86|0
1699885200000|2023-11-13 14:20:00|155.25|153.25|155.12|153.12|155.78|153.78|155.12|153.12|0
1699885500000|2023-11-13 14:25:00|154.99|152.99|155.25|153.25|155.51|153.51|154.72|152.72|0
1699885800000|2023-11-13 14:30:00|155.12|153.12|157.24|155.24|157.24|155.24|153.14|151.14|0
1699886100000|2023-11-13 14:35:00|157.37|155.37|157.64|155.64|158.31|156.31|156.84|154.84|0
1699886400000|2023-11-13 14:40:00|157.77|155.77|158.04|156.04|158.3|156.3|156.97|154.97|0
1699886700000|2023-11-13 14:45:00|157.9|155.9|156.97|154.97|158.17|156.17|156.83|154.83|0
1699887000000|2023-11-13 14:50:00|157.1|155.1|157.9|155.9|158.17|156.17|156.04|154.04|0
1699887300000|2023-11-13 14:55:00|158.03|156.03|156.83|154.83|159.24|157.24|156.56|154.56|0
1699887600000|2023-11-13 15:00:00|157.23|155.23|156.69|154.69|158.56|156.56|156.03|154.03|0
1699887900000|2023-11-13 15:05:00|156.56|154.56|156.43|154.43|157.23|155.23|155.37|153.37|0
1699888200000|2023-11-13 15:10:00|156.56|154.56|155.23|153.23|157.89|155.89|155.1|153.1|0
1699888500000|2023-11-13 15:15:00|155.36|153.36|155.63|153.63|157.62|155.62|155.1|153.1|0
1699888800000|2023-11-13 15:20:00|155.49|153.49|156.95|154.95|157.09|155.09|155.1|153.1|0
1699889100000|2023-11-13 15:25:00|157.09|155.09|154.84|152.84|157.22|155.22|154.71|152.71|0
1699889400000|2023-11-13 15:30:00|154.71|152.71|153.39|151.39|155.51|153.51|153.39|151.39|0
1699889700000|2023-11-13 15:35:00|153.52|151.52|154.31|152.31|154.31|152.31|153.13|151.13|0
1699890000000|2023-11-13 15:40:00|154.18|152.18|153.26|151.26|154.44|152.44|153.12|151.12|0
1699890300000|2023-11-13 15:45:00|153.39|151.39|152.86|150.86|153.52|151.52|151.42|149.42|0
1699890600000|2023-11-13 15:50:00|152.99|150.99|150.9|148.9|153.25|151.25|150.77|148.77|0
1699890900000|2023-11-13 15:55:00|151.42|149.42|151.81|149.81|152.33|150.33|150.9|148.9|0
1699891200000|2023-11-13 16:00:00|151.68|149.68|151.94|149.94|152.2|150.2|150.51|148.51|0
1699891500000|2023-11-13 16:05:00|152.07|150.07|150.89|148.89|152.72|150.72|150.5|148.5|0
1699891800000|2023-11-13 16:10:00|151.02|149.02|149.13|147.13|151.41|149.41|149.13|147.13|0
1699892100000|2023-11-13 16:15:00|149.26|147.26|150.04|148.04|151.21|149.21|149.13|147.13|0
1699892400000|2023-11-13 16:20:00|149.91|147.91|148.48|146.48|150.69|148.69|148.22|146.22|0
1699892700000|2023-11-13 16:25:00|148.35|146.35|147.07|145.07|148.87|146.87|147.07|145.07|0
1699893000000|2023-11-13 16:30:00|147.19|145.19|147.06|145.06|147.96|145.96|146.42|144.42|0
1699893300000|2023-11-13 16:35:00|146.94|144.94|147.45|145.45|147.83|145.83|146.81|144.81|0
1699893600000|2023-11-13 16:40:00|147.58|145.58|145.65|143.65|147.58|145.58|145.53|143.53|0
1699893900000|2023-11-13 16:45:00|145.78|143.78|144.51|142.51|145.78|143.78|142.87|140.87|0
1699894200000|2023-11-13 16:50:00|144.38|142.38|144.63|142.63|144.89|142.89|144|142|0
1699894500000|2023-11-13 16:55:00|144.76|142.76|144.5|142.5|144.89|142.89|143.62|141.62|0
1699894800000|2023-11-13 17:00:00|144.38|142.38|144.37|142.37|145.14|143.14|143.74|141.74|0
1699895100000|2023-11-13 17:05:00|144.5|142.5|145.89|143.89|146.02|144.02|144.25|142.25|0
1699895400000|2023-11-13 17:10:00|145.76|143.76|147.04|145.04|148.19|146.19|145.38|143.38|0
1699895700000|2023-11-13 17:15:00|147.16|145.16|147.19|145.19|147.42|145.42|146.42|144.42|0
1699896000000|2023-11-13 17:20:00|147.32|145.32|144.73|142.73|147.58|145.58|144.6|142.6|0
1699896300000|2023-11-13 17:25:00|144.85|142.85|146|144|146.25|144.25|144.6|142.6|0
1699896600000|2023-11-13 17:30:00|145.87|143.87|146.25|144.25|147.4|145.4|145.74|143.74|0
1699896900000|2023-11-13 17:35:00|146.38|144.38|146.25|144.25|147.02|145.02|145.87|143.87|0
1699897200000|2023-11-13 17:40:00|146.12|144.12|147.01|145.01|147.14|145.14|145.74|143.74|0
1699897500000|2023-11-13 17:45:00|147.14|145.14|148.04|146.04|148.69|146.69|147.14|145.14|0
1699897800000|2023-11-13 17:50:00|148.17|146.17|147.4|145.4|148.3|146.3|147.01|145.01|0
1699898100000|2023-11-13 17:55:00|147.52|145.52|147.01|145.01|148.17|146.17|146.88|144.88|0
1699898400000|2023-11-13 18:00:00|146.88|144.88|147.91|145.91|148.04|146.04|146.88|144.88|0
1699898700000|2023-11-13 18:05:00|147.78|145.78|149.2|147.2|149.2|147.2|147.72|145.72|0
1699899000000|2023-11-13 18:10:00|149.07|147.07|147.13|145.13|149.19|147.19|147|145|0
1699899300000|2023-11-13 18:15:00|147.52|145.52|146.62|144.62|147.52|145.52|146.23|144.23|0
1699899600000|2023-11-13 18:20:00|146.49|144.49|147.13|145.13|149.06|147.06|146.49|144.49|0
1699899900000|2023-11-13 18:25:00|147.26|145.26|148.8|146.8|148.93|146.93|147|145|0
1699900200000|2023-11-13 18:30:00|148.93|146.93|149.7|147.7|150.22|148.22|148.93|146.93|0
1699900500000|2023-11-13 18:35:00|149.57|147.57|147.38|145.38|149.7|147.7|147.38|145.38|0
1699900800000|2023-11-13 18:40:00|147.51|145.51|145.71|143.71|148.02|146.02|145.59|143.59|0
1699901100000|2023-11-13 18:45:00|145.59|143.59|145.08|143.08|145.59|143.59|144.57|142.57|0
1699901400000|2023-11-13 18:50:00|144.95|142.95|146.22|144.22|146.35|144.35|144.44|142.44|0
1699901700000|2023-11-13 18:55:00|146.09|144.09|146.99|144.99|147.24|145.24|146.09|144.09|0
1699902000000|2023-11-13 19:00:00|147.11|145.11|146.73|144.73|147.63|145.63|146.47|144.47|0
1699902300000|2023-11-13 19:05:00|146.6|144.6|146.34|144.34|147.5|145.5|145.96|143.96|0
1699902600000|2023-11-13 19:10:00|146.47|144.47|146.34|144.34|146.98|144.98|145.96|143.96|0
1699902900000|2023-11-13 19:15:00|146.47|144.47|146.59|144.59|147.24|145.24|146.08|144.08|0
1699903200000|2023-11-13 19:20:00|146.72|144.72|145.83|143.83|147.49|145.49|145.57|143.57|0
1699903500000|2023-11-13 19:25:00|145.7|143.7|145.06|143.06|145.95|143.95|144.93|142.93|0
1699903800000|2023-11-13 19:30:00|144.93|142.93|145.69|143.69|145.82|143.82|144.68|142.68|0
1699904100000|2023-11-13 19:35:00|145.82|143.82|144.68|142.68|145.82|143.82|144.17|142.17|0
1699904400000|2023-11-13 19:40:00|144.8|142.8|144.55|142.55|145.18|143.18|144.04|142.04|0
1699904700000|2023-11-13 19:45:00|144.42|142.42|144.93|142.93|145.18|143.18|144.17|142.17|0
1699905000000|2023-11-13 19:50:00|145.05|143.05|146.45|144.45|147.22|145.22|145.05|143.05|0
1699905300000|2023-11-13 19:55:00|146.58|144.58|146.71|144.71|146.71|144.71|145.94|143.94|0
1699905600000|2023-11-13 20:00:00|146.96|144.96|146.83|144.83|148.25|146.25|146.71|144.71|0
1699905900000|2023-11-13 20:05:00|146.96|144.96|146.45|144.45|147.73|145.73|146.45|144.45|0
1699906200000|2023-11-13 20:10:00|146.7|144.7|145.93|143.93|147.09|145.09|145.68|143.68|0
1699906500000|2023-11-13 20:15:00|146.06|144.06|145.81|143.81|146.96|144.96|145.68|143.68|0
1699906800000|2023-11-13 20:20:00|145.68|143.68|145.17|143.17|145.8|143.8|145.17|143.17|0
1699907100000|2023-11-13 20:25:00|145.29|143.29|145.8|143.8|145.93|143.93|145.04|143.04|0
1699907400000|2023-11-13 20:30:00|145.93|143.93|146.31|144.31|146.57|144.57|145.67|143.67|0
1699907700000|2023-11-13 20:35:00|146.44|144.44|146.95|144.95|147.08|145.08|145.93|143.93|0
1699908000000|2023-11-13 20:40:00|146.82|144.82|147.33|145.33|147.46|145.46|146.31|144.31|0
1699908300000|2023-11-13 20:45:00|147.2|145.2|146.69|144.69|147.33|145.33|146.31|144.31|0
1699908600000|2023-11-13 20:50:00|146.56|144.56|148.1|146.1|149.13|147.13|146.56|144.56|0
1699908900000|2023-11-13 20:55:00|147.97|145.97|148.23|146.23|148.87|146.87|147.97|145.97|0
1699909200000|2023-11-13 21:00:00|148.74|146.74|147.71|145.71|148.74|146.74|147.58|145.58|0
1699909500000|2023-11-13 21:05:00|147.84|145.84|147.97|145.97|148.09|146.09|147.71|145.71|0
1699909800000|2023-11-13 21:10:00|147.84|145.84|147.83|145.83|148.22|146.22|147.71|145.71|0
1699910100000|2023-11-13 21:15:00|147.81|145.61|148.32|146.12|148.32|146.12|147.81|145.61|0
1699910400000|2023-11-13 21:20:00|148.19|145.99|147.93|145.73|148.19|145.99|147.8|145.6|0
1699910700000|2023-11-13 21:25:00|147.8|145.6|147.54|145.34|147.8|145.6|147.54|145.34|0
1699911000000|2023-11-13 21:30:00|147.67|145.47|147.41|145.21|147.67|145.47|147.41|145.21|0
1699911300000|2023-11-13 21:35:00|147.54|145.34|147.67|145.47|147.67|145.47|147.54|145.34|0
1699911600000|2023-11-13 21:40:00|147.54|145.34|147.54|145.34|147.54|145.34|147.28|145.08|0
1699911900000|2023-11-13 21:45:00|147.41|145.21|147.41|145.21|147.66|145.46|147.41|145.21|0
1699912200000|2023-11-13 21:50:00|147.34|145.14|147.4|145.2|147.53|145.33|147.34|145.14|0
1699912500000|2023-11-13 21:55:00|147.53|145.33|147.34|145.14|147.53|145.33|147.27|145.07|0
1699912800000|2023-11-13 22:00:00|147.49|145.29|147.38|145.18|147.49|145.29|147.38|145.18|0
1699913100000|2023-11-13 22:05:00|147.43|145.23|147.41|145.21|147.73|145.53|147.39|145.19|0
1699913400000|2023-11-13 22:10:00|147.35|145.15|147.46|145.26|147.54|145.34|147.28|145.08|0
1699914000000|2023-11-13 22:20:00|147.59|145.39|147.59|145.39|147.59|145.39|147.59|145.39|0
1699914300000|2023-11-13 22:25:00|147.61|145.41|147.59|145.39|147.61|145.41|147.54|145.34|0
1699914600000|2023-11-13 22:30:00|147.56|145.36|147.59|145.39|147.59|145.39|147.56|145.36|0
1699914900000|2023-11-13 22:35:00|147.5|145.3|147.51|145.31|147.51|145.31|147.5|145.3|0
1699915200000|2023-11-13 22:40:00|147.5|145.3|147.45|145.25|147.5|145.3|147.45|145.25|0
1699915500000|2023-11-13 22:45:00|147.49|145.29|147.49|145.29|147.49|145.29|147.49|145.29|0
1699915800000|2023-11-13 22:50:00|147.58|145.38|147.58|145.38|147.58|145.38|147.58|145.38|0
1699916100000|2023-11-13 22:55:00|147.45|145.25|147.54|145.34|147.55|145.35|147.45|145.25|0
1699916400000|2023-11-13 23:00:00|147.58|145.38|147.89|145.69|147.89|145.69|147.32|145.12|0
1699916700000|2023-11-13 23:05:00|147.76|145.56|147.38|145.18|147.89|145.69|147.25|145.05|0
1699917000000|2023-11-13 23:10:00|147.51|145.31|147.89|145.69|147.89|145.69|147.38|145.18|0
1699917300000|2023-11-13 23:15:00|148.02|145.82|147.76|145.56|148.02|145.82|147.76|145.56|0
1699917600000|2023-11-13 23:20:00|147.83|145.63|147.89|145.69|147.89|145.69|147.76|145.56|0
1699917900000|2023-11-13 23:25:00|148.01|145.81|147.88|145.68|148.14|145.94|147.88|145.68|0
1699918200000|2023-11-13 23:30:00|147.75|145.55|147.88|145.68|148.01|145.81|147.75|145.55|0
1699918500000|2023-11-13 23:35:00|147.75|145.55|147.75|145.55|147.75|145.55|147.62|145.42|0
1699918800000|2023-11-13 23:40:00|147.62|145.42|147.49|145.29|147.75|145.55|147.36|145.16|0
1699919100000|2023-11-13 23:45:00|147.62|145.42|147.88|145.68|147.88|145.68|147.62|145.42|0
1699919400000|2023-11-13 23:50:00|147.75|145.55|147.49|145.29|147.75|145.55|147.36|145.16|0
1699919700000|2023-11-13 23:55:00|147.36|145.16|147.49|145.29|147.49|145.29|147.36|145.16|0
1699920000000|2023-11-14 00:00:00|147.61|145.41|148|145.8|148.26|146.06|147.49|145.29|0
1699920300000|2023-11-14 00:05:00|147.87|145.67|147.87|145.67|148.13|145.93|147.35|145.15|0
1699920600000|2023-11-14 00:10:00|147.74|145.54|147.48|145.28|147.74|145.54|147.22|145.02|0
1699920900000|2023-11-14 00:15:00|147.61|145.41|147.61|145.41|147.61|145.41|147.48|145.28|0
1699921200000|2023-11-14 00:20:00|147.48|145.28|148.38|146.18|148.51|146.31|147.48|145.28|0
1699921500000|2023-11-14 00:25:00|148.25|146.05|148.12|145.92|148.38|146.18|147.99|145.79|0
1699921800000|2023-11-14 00:30:00|147.99|145.79|147.99|145.79|148.25|146.05|147.99|145.79|0
1699922100000|2023-11-14 00:35:00|148.12|145.92|148.24|146.04|148.24|146.04|147.86|145.66|0
1699922400000|2023-11-14 00:40:00|148.11|145.91|147.98|145.78|148.11|145.91|147.86|145.66|0
1699922700000|2023-11-14 00:45:00|148.11|145.91|148.11|145.91|148.11|145.91|147.73|145.53|0
1699923000000|2023-11-14 00:50:00|148.24|146.04|147.98|145.78|148.24|146.04|147.98|145.78|0
1699923300000|2023-11-14 00:55:00|148.11|145.91|147.85|145.65|148.11|145.91|147.59|145.39|0
1699923600000|2023-11-14 01:00:00|147.72|145.52|147.85|145.65|147.85|145.65|147.33|145.13|0
1699923900000|2023-11-14 01:05:00|147.98|145.78|147.97|145.77|148.23|146.03|147.85|145.65|0
1699924200000|2023-11-14 01:10:00|147.85|145.65|147.84|145.64|148.1|145.9|147.72|145.52|0
1699924500000|2023-11-14 01:15:00|147.97|145.77|147.97|145.77|148.23|146.03|147.84|145.64|0
1699924800000|2023-11-14 01:20:00|148.1|145.9|147.97|145.77|148.36|146.16|147.84|145.64|0
1699925100000|2023-11-14 01:25:00|148.1|145.9|148.35|146.15|148.35|146.15|148.1|145.9|0
1699925400000|2023-11-14 01:30:00|148.38|146.38|148.12|146.12|148.38|146.38|147.74|145.74|0
1699925700000|2023-11-14 01:35:00|148.25|146.25|148.38|146.38|149.28|147.28|148.12|146.12|0
1699926000000|2023-11-14 01:40:00|148.51|146.51|148.38|146.38|148.77|146.77|148.38|146.38|0
1699926300000|2023-11-14 01:45:00|148.51|146.51|148.89|146.89|148.89|146.89|148.25|146.25|0
1699926600000|2023-11-14 01:50:00|149.02|147.02|148.63|146.63|149.02|147.02|148.63|146.63|0
1699926900000|2023-11-14 01:55:00|148.5|146.5|148.76|146.76|148.76|146.76|148.5|146.5|0
1699927200000|2023-11-14 02:00:00|148.5|146.5|148.37|146.37|148.76|146.76|148.37|146.37|0
1699927500000|2023-11-14 02:05:00|148.5|146.5|149.14|147.14|149.14|147.14|148.5|146.5|0
1699927800000|2023-11-14 02:10:00|149.01|147.01|148.63|146.63|149.14|147.14|148.63|146.63|0
1699928100000|2023-11-14 02:15:00|148.5|146.5|147.85|145.85|148.5|146.5|147.85|145.85|0
1699928400000|2023-11-14 02:20:00|147.98|145.98|148.49|146.49|148.75|146.75|147.98|145.98|0
1699928700000|2023-11-14 02:25:00|148.62|146.62|148.62|146.62|148.62|146.62|148.36|146.36|0
1699929000000|2023-11-14 02:30:00|148.49|146.49|148.49|146.49|148.75|146.75|148.36|146.36|0
1699929300000|2023-11-14 02:35:00|148.62|146.62|148.75|146.75|148.88|146.88|148.62|146.62|0
1699929600000|2023-11-14 02:40:00|148.74|146.74|148.74|146.74|148.87|146.87|148.61|146.61|0
1699929900000|2023-11-14 02:45:00|148.61|146.61|148.61|146.61|148.61|146.61|148.36|146.36|0
1699930200000|2023-11-14 02:50:00|148.48|146.48|148.74|146.74|148.74|146.74|148.48|146.48|0
1699930500000|2023-11-14 02:55:00|148.61|146.61|148.87|146.87|148.87|146.87|148.61|146.61|0
1699930800000|2023-11-14 03:00:00|148.99|146.99|149.38|147.38|149.38|147.38|148.99|146.99|0
1699931100000|2023-11-14 03:05:00|149.64|147.64|149.38|147.38|149.64|147.64|149.25|147.25|0
1699931400000|2023-11-14 03:10:00|149.51|147.51|149.51|147.51|149.64|147.64|149.38|147.38|0
1699931700000|2023-11-14 03:15:00|149.63|147.63|149.12|147.12|149.63|147.63|148.99|146.99|0
1699932000000|2023-11-14 03:20:00|149.24|147.24|149.11|147.11|149.24|147.24|149.11|147.11|0
1699932300000|2023-11-14 03:25:00|148.99|146.99|148.73|146.73|148.99|146.99|148.73|146.73|0
1699932600000|2023-11-14 03:30:00|148.85|146.85|148.72|146.72|148.98|146.98|148.72|146.72|0
1699932900000|2023-11-14 03:35:00|148.85|146.85|148.34|146.34|148.85|146.85|148.34|146.34|0
1699933200000|2023-11-14 03:40:00|148.21|146.21|148.33|146.33|148.59|146.59|148.21|146.21|0
1699933500000|2023-11-14 03:45:00|148.4|146.4|148.08|146.08|148.46|146.46|148.08|146.08|0
1699933800000|2023-11-14 03:50:00|147.95|145.95|147.82|145.82|148.08|146.08|147.82|145.82|0
1699934100000|2023-11-14 03:55:00|147.95|145.95|147.94|145.94|148.07|146.07|147.82|145.82|0
1699934400000|2023-11-14 04:00:00|148.07|146.07|147.94|145.94|148.07|146.07|147.94|145.94|0
1699934700000|2023-11-14 04:05:00|147.81|145.81|147.94|145.94|148.07|146.07|147.81|145.81|0
1699935000000|2023-11-14 04:10:00|148.07|146.07|147.94|145.94|148.07|146.07|147.94|145.94|0
1699935300000|2023-11-14 04:15:00|148.07|146.07|147.81|145.81|148.07|146.07|147.68|145.68|0
1699935600000|2023-11-14 04:20:00|147.94|145.94|147.68|145.68|147.94|145.94|147.68|145.68|0
1699935900000|2023-11-14 04:25:00|147.55|145.55|147.8|145.8|147.81|145.81|147.55|145.55|0
1699936200000|2023-11-14 04:30:00|147.93|145.93|147.8|145.8|147.93|145.93|147.8|145.8|0
1699936500000|2023-11-14 04:35:00|147.93|145.93|148.06|146.06|148.06|146.06|147.8|145.8|0
1699936800000|2023-11-14 04:40:00|147.93|145.93|148.06|146.06|148.06|146.06|147.93|145.93|0
1699937100000|2023-11-14 04:45:00|148.05|146.05|148.44|146.44|148.44|146.44|148.05|146.05|0
1699937400000|2023-11-14 04:50:00|148.31|146.31|148.18|146.18|148.44|146.44|148.18|146.18|0
1699937700000|2023-11-14 04:55:00|148.25|146.25|148.31|146.31|148.31|146.31|148.25|146.25|0
1699938000000|2023-11-14 05:00:00|148.43|146.43|148.56|146.56|148.56|146.56|148.43|146.43|0
1699938300000|2023-11-14 05:05:00|148.43|146.43|148.56|146.56|148.56|146.56|148.43|146.43|0
1699938600000|2023-11-14 05:10:00|148.43|146.43|148.69|146.69|148.82|146.82|148.43|146.43|0
1699938900000|2023-11-14 05:15:00|148.81|146.81|148.94|146.94|148.94|146.94|148.81|146.81|0
1699939500000|2023-11-14 05:25:00|149.07|147.07|148.81|146.81|149.07|147.07|148.81|146.81|0
1699939800000|2023-11-14 05:30:00|148.94|146.94|149.06|147.06|149.07|147.07|148.81|146.81|0
1699940100000|2023-11-14 05:35:00|149.19|147.19|148.68|146.68|149.19|147.19|148.55|146.55|0
1699940400000|2023-11-14 05:40:00|148.81|146.81|148.67|146.67|148.81|146.81|148.67|146.67|0
1699940700000|2023-11-14 05:45:00|148.8|146.8|148.93|146.93|148.93|146.93|148.55|146.55|0
1699941000000|2023-11-14 05:50:00|149.06|147.06|148.8|146.8|149.06|147.06|148.8|146.8|0
1699941300000|2023-11-14 05:55:00|148.67|146.67|148.93|146.93|148.93|146.93|148.67|146.67|0
1699941600000|2023-11-14 06:00:00|149.06|147.06|149.05|147.05|149.57|147.57|149.05|147.05|0
1699941900000|2023-11-14 06:05:00|148.92|146.92|149.05|147.05|149.18|147.18|148.92|146.92|0
1699942200000|2023-11-14 06:10:00|148.92|146.92|148.92|146.92|149.05|147.05|148.66|146.66|0
1699942500000|2023-11-14 06:15:00|149.05|147.05|148.66|146.66|149.31|147.31|148.53|146.53|0
1699942800000|2023-11-14 06:20:00|148.73|146.73|148.66|146.66|148.92|146.92|148.53|146.53|0
1699943100000|2023-11-14 06:25:00|148.53|146.53|148.66|146.66|148.66|146.66|148.53|146.53|0
1699943400000|2023-11-14 06:30:00|148.53|146.53|148.91|146.91|148.91|146.91|148.53|146.53|0
1699943700000|2023-11-14 06:35:00|148.78|146.78|148.78|146.78|148.91|146.91|148.65|146.65|0
1699944000000|2023-11-14 06:40:00|148.72|146.72|148.27|146.27|148.78|146.78|148.27|146.27|0
1699944300000|2023-11-14 06:45:00|148.14|146.14|148.52|146.52|148.65|146.65|148.14|146.14|0
1699944600000|2023-11-14 06:50:00|148.39|146.39|147.88|145.88|148.39|146.39|147.88|145.88|0
1699944900000|2023-11-14 06:55:00|148.01|146.01|148.26|146.26|148.26|146.26|148.01|146.01|0
1699945200000|2023-11-14 07:00:00|148.39|146.39|148.13|146.13|148.9|146.9|148|146|0
1699945500000|2023-11-14 07:05:00|148.26|146.26|148.51|146.51|148.51|146.51|148|146|0
1699945800000|2023-11-14 07:10:00|148.39|146.39|148.25|146.25|148.64|146.64|148.25|146.25|0
1699946100000|2023-11-14 07:15:00|148.38|146.38|147.87|145.87|148.38|146.38|147.87|145.87|0
1699946400000|2023-11-14 07:20:00|147.74|145.74|147.99|145.99|147.99|145.99|147.61|145.61|0
1699946700000|2023-11-14 07:25:00|148.12|146.12|147.61|145.61|148.12|146.12|147.61|145.61|0
1699947000000|2023-11-14 07:30:00|147.74|145.74|147.22|145.22|147.74|145.74|147.22|145.22|0
1699947300000|2023-11-14 07:35:00|147.09|145.09|147.35|145.35|147.35|145.35|147.09|145.09|0
1699947600000|2023-11-14 07:40:00|147.22|145.22|146.96|144.96|147.35|145.35|146.96|144.96|0
1699947900000|2023-11-14 07:45:00|147.09|145.09|146.71|144.71|147.09|145.09|146.71|144.71|0
1699948200000|2023-11-14 07:50:00|146.83|144.83|146.7|144.7|146.83|144.83|146.45|144.45|0
1699948500000|2023-11-14 07:55:00|146.83|144.83|146.57|144.57|146.83|144.83|146.57|144.57|0
1699948800000|2023-11-14 08:00:00|146.45|144.45|147.08|145.08|147.34|145.34|146.19|144.19|0
1699949100000|2023-11-14 08:05:00|146.95|144.95|147.34|145.34|147.34|145.34|146.19|144.19|0
1699949400000|2023-11-14 08:10:00|147.46|145.46|148.36|146.36|148.36|146.36|147.46|145.46|0
1699949700000|2023-11-14 08:15:00|148.23|146.23|147.72|145.72|148.23|146.23|147.72|145.72|0
1699950000000|2023-11-14 08:20:00|147.84|145.84|147.59|145.59|148.1|146.1|147.46|145.46|0
1699950300000|2023-11-14 08:25:00|147.71|145.71|147.33|145.33|148.1|146.1|147.33|145.33|0
1699950600000|2023-11-14 08:30:00|147.2|145.2|146.43|144.43|147.58|145.58|146.31|144.31|0
1699950900000|2023-11-14 08:35:00|146.5|144.5|146.3|144.3|147.2|145.2|146.3|144.3|0
1699951200000|2023-11-14 08:40:00|146.18|144.18|147.07|145.07|147.45|145.45|146.18|144.18|0
1699951500000|2023-11-14 08:45:00|147.2|145.2|146.68|144.68|147.58|145.58|146.68|144.68|0
1699951800000|2023-11-14 08:50:00|146.55|144.55|146.44|144.44|146.76|144.76|146.31|144.31|0
1699952100000|2023-11-14 08:55:00|146.31|144.31|146.18|144.18|146.44|144.44|145.93|143.93|0
1699952400000|2023-11-14 09:00:00|146.31|144.31|146.18|144.18|146.56|144.56|145.93|143.93|0
1699952700000|2023-11-14 09:05:00|146.31|144.31|145.16|143.16|146.31|144.31|145.16|143.16|0
1699953000000|2023-11-14 09:10:00|145.04|143.04|144.78|142.78|145.16|143.16|144.53|142.53|0
1699953300000|2023-11-14 09:15:00|144.66|142.66|144.15|142.15|144.78|142.78|144.15|142.15|0
1699953600000|2023-11-14 09:20:00|144.02|142.02|144.78|142.78|144.78|142.78|143.77|141.77|0
1699953900000|2023-11-14 09:25:00|144.65|142.65|144.78|142.78|145.03|143.03|144.65|142.65|0
1699954200000|2023-11-14 09:30:00|144.84|142.84|145.53|143.53|145.66|143.66|144.78|142.78|0
1699954500000|2023-11-14 09:35:00|145.66|143.66|145.28|143.28|146.29|144.29|144.77|142.77|0
1699954800000|2023-11-14 09:40:00|145.15|143.15|145.72|143.72|146.04|144.04|145.02|143.02|0
1699955100000|2023-11-14 09:45:00|145.78|143.78|145.02|143.02|146.16|144.16|145.02|143.02|0
1699955400000|2023-11-14 09:50:00|144.77|142.77|145.02|143.02|145.02|143.02|144.52|142.52|0
1699955700000|2023-11-14 09:55:00|145.15|143.15|145.02|143.02|145.65|143.65|145.02|143.02|0
1699956000000|2023-11-14 10:00:00|144.89|142.89|145.9|143.9|145.9|143.9|144.76|142.76|0
1699956300000|2023-11-14 10:05:00|145.84|143.84|146.03|144.03|146.16|144.16|145.77|143.77|0
1699956600000|2023-11-14 10:10:00|145.9|143.9|145.64|143.64|146.28|144.28|145.52|143.52|0
1699956900000|2023-11-14 10:15:00|145.77|143.77|145.26|143.26|145.9|143.9|145.26|143.26|0
1699957200000|2023-11-14 10:20:00|145.39|143.39|144.63|142.63|145.39|143.39|144.5|142.5|0
1699957500000|2023-11-14 10:25:00|144.5|142.5|144.12|142.12|144.63|142.63|144.12|142.12|0
1699957800000|2023-11-14 10:30:00|144.25|142.25|145.64|143.64|145.64|143.64|144.25|142.25|0
1699958100000|2023-11-14 10:35:00|145.76|143.76|145.96|143.96|146.02|144.02|145.51|143.51|0
1699958400000|2023-11-14 10:40:00|146.02|144.02|147.03|145.03|147.16|145.16|145.76|143.76|0
1699958700000|2023-11-14 10:45:00|146.91|144.91|147.93|145.93|147.93|145.93|146.91|144.91|0
1699959000000|2023-11-14 10:50:00|148.18|146.18|147.54|145.54|148.31|146.31|147.41|145.41|0
1699959300000|2023-11-14 10:55:00|147.67|145.67|147.79|145.79|147.8|145.8|147.28|145.28|0
1699959600000|2023-11-14 11:00:00|147.67|145.67|148.18|146.18|148.18|146.18|147.03|145.03|0
1699959900000|2023-11-14 11:05:00|148.3|146.3|149.07|147.07|149.07|147.07|147.92|145.92|0
1699960200000|2023-11-14 11:10:00|148.95|146.95|148.82|146.82|149.07|147.07|148.43|146.43|0
1699960500000|2023-11-14 11:15:00|148.81|146.81|148.17|146.17|148.94|146.94|148.04|146.04|0
1699960800000|2023-11-14 11:20:00|148.04|146.04|148.17|146.17|148.43|146.43|147.85|145.85|0
1699961100000|2023-11-14 11:25:00|148.3|146.3|148.68|146.68|148.81|146.81|148.17|146.17|0
1699961400000|2023-11-14 11:30:00|148.55|146.55|148.29|146.29|148.94|146.94|148.04|146.04|0
1699961700000|2023-11-14 11:35:00|148.16|146.16|148.16|146.16|148.29|146.29|147.78|145.78|0
1699962000000|2023-11-14 11:40:00|148.1|146.1|148.03|146.03|148.68|146.68|147.91|145.91|0
1699962300000|2023-11-14 11:45:00|148.16|146.16|148.42|146.42|148.55|146.55|147.9|145.9|0
1699962600000|2023-11-14 11:50:00|148.54|146.54|147.56|145.56|148.54|146.54|147.3|145.3|0
1699962900000|2023-11-14 11:55:00|147.43|145.43|146.92|144.92|147.43|145.43|146.73|144.73|0
1699963200000|2023-11-14 12:00:00|147.05|145.05|147.17|145.17|147.17|145.17|146.66|144.66|0
1699963500000|2023-11-14 12:05:00|147.3|145.3|147.17|145.17|147.55|145.55|146.79|144.79|0
1699963800000|2023-11-14 12:10:00|147.3|145.3|147.17|145.17|147.68|145.68|147.04|145.04|0
1699964100000|2023-11-14 12:15:00|147.04|145.04|147.55|145.55|147.55|145.55|147.04|145.04|0
1699964400000|2023-11-14 12:20:00|147.68|145.68|148.19|146.19|148.19|146.19|147.68|145.68|0
1699964700000|2023-11-14 12:25:00|148.32|146.32|147.8|145.8|148.32|146.32|147.42|145.42|0
1699965000000|2023-11-14 12:30:00|147.87|145.87|147.93|145.93|148.57|146.57|147.87|145.87|0
1699965300000|2023-11-14 12:35:00|148.06|146.06|147.8|145.8|148.19|146.19|147.54|145.54|0
1699965600000|2023-11-14 12:40:00|147.93|145.93|148.83|146.83|148.96|146.96|147.93|145.93|0
1699965900000|2023-11-14 12:45:00|148.96|146.96|149.34|147.34|149.47|147.47|148.57|146.57|0
1699966200000|2023-11-14 12:50:00|149.21|147.21|148.82|146.82|149.34|147.34|148.57|146.57|0
1699966500000|2023-11-14 12:55:00|148.69|146.69|147.41|145.41|149.08|147.08|147.28|145.28|0
1699966800000|2023-11-14 13:00:00|147.28|145.28|147.53|145.53|147.66|145.66|146.38|144.38|0
1699967100000|2023-11-14 13:05:00|147.66|145.66|146.76|144.76|148.17|146.17|146.76|144.76|0
1699967400000|2023-11-14 13:10:00|146.64|144.64|147.02|145.02|147.15|145.15|146.51|144.51|0
1699967700000|2023-11-14 13:15:00|146.89|144.89|146.12|144.12|146.89|144.89|145.74|143.74|0
1699968000000|2023-11-14 13:20:00|146|144|146.38|144.38|146.5|144.5|145.61|143.61|0
1699968300000|2023-11-14 13:25:00|146.25|144.25|146.57|144.57|147.01|145.01|146.12|144.12|0
1699968600000|2023-11-14 13:30:00|146.7|144.7|124.85|122.85|146.7|144.7|119.54|117.54|0
1699968900000|2023-11-14 13:35:00|124.5|122.5|123.25|121.25|124.85|122.85|122.91|120.91|0
1699969200000|2023-11-14 13:40:00|123.13|121.13|122.11|120.11|123.13|121.13|121.1|119.1|0
1699969500000|2023-11-14 13:45:00|121.77|119.77|120.54|118.54|122.56|120.56|120.54|118.54|0
1699969800000|2023-11-14 13:50:00|120.65|118.65|118.86|116.86|121.43|119.43|117.32|115.32|0
1699970100000|2023-11-14 13:55:00|120.73|118.73|119.54|117.54|120.73|118.73|118.77|116.77|0
1699970400000|2023-11-14 14:00:00|119.76|117.76|120.13|118.13|121.54|119.54|119.76|117.76|0
1699970700000|2023-11-14 14:05:00|120.24|118.24|119.81|117.81|120.69|118.69|119.18|117.18|0
1699971000000|2023-11-14 14:10:00|119.7|117.7|120.48|118.48|120.92|118.92|119.36|117.36|0
1699971300000|2023-11-14 14:15:00|120.36|118.36|120.03|118.03|120.92|118.92|119.25|117.25|0
1699971600000|2023-11-14 14:20:00|119.8|117.8|118.58|116.58|119.91|117.91|118.58|116.58|0
1699971900000|2023-11-14 14:25:00|119.02|117.02|118.69|116.69|119.91|117.91|118.58|116.58|0
1699972200000|2023-11-14 14:30:00|119.02|117.02|117.69|115.69|120.13|118.13|116.6|114.6|0
1699972500000|2023-11-14 14:35:00|117.58|115.58|116.7|114.7|119.57|117.57|116.27|114.27|0
1699972800000|2023-11-14 14:40:00|116.81|114.81|116.15|114.15|117.58|115.58|116.15|114.15|0
1699973100000|2023-11-14 14:45:00|116.05|114.05|115.83|113.83|116.15|114.15|114|112|0
1699973400000|2023-11-14 14:50:00|116.04|114.04|114.21|112.21|116.15|114.15|113.89|111.89|0
1699973700000|2023-11-14 14:55:00|114.31|112.31|112.92|110.92|114.42|112.42|112.61|110.61|0
1699974000000|2023-11-14 15:00:00|113.03|111.03|114|112|114.31|112.31|110.7|108.7|0
1699974300000|2023-11-14 15:05:00|114.21|112.21|114.55|112.55|116.01|114.01|114.1|112.1|0
1699974600000|2023-11-14 15:10:00|114.44|112.44|113.91|111.91|114.87|112.87|113.7|111.7|0
1699974900000|2023-11-14 15:15:00|114.23|112.23|113.49|111.49|114.44|112.44|112.65|110.65|0
1699975200000|2023-11-14 15:20:00|113.38|111.38|112.54|110.54|114.23|112.23|111.81|109.81|0
1699975500000|2023-11-14 15:25:00|112.64|110.64|111.49|109.49|112.96|110.96|110.77|108.77|0
1699975800000|2023-11-14 15:30:00|111.38|109.38|111.37|109.37|113.03|111.03|111.17|109.17|0
1699976100000|2023-11-14 15:35:00|111.27|109.27|111.68|109.68|112.3|110.3|111.17|109.17|0
1699976400000|2023-11-14 15:40:00|111.48|109.48|111.47|109.47|112.51|110.51|111.06|109.06|0
1699976700000|2023-11-14 15:45:00|111.37|109.37|110.96|108.96|111.37|109.37|110.24|108.24|0
1699977000000|2023-11-14 15:50:00|110.85|108.85|111.16|109.16|111.88|109.88|110.85|108.85|0
1699977300000|2023-11-14 15:55:00|111.06|109.06|111.88|109.88|112.61|110.61|111.06|109.06|0
1699977600000|2023-11-14 16:00:00|111.78|109.78|110.85|108.85|111.78|109.78|110.75|108.75|0
1699977900000|2023-11-14 16:05:00|110.75|108.75|110.95|108.95|111.57|109.57|110.64|108.64|0
1699978200000|2023-11-14 16:10:00|111.05|109.05|108.91|106.91|111.16|109.16|108.91|106.91|0
1699978500000|2023-11-14 16:15:00|109.01|107.01|110.74|108.74|110.74|108.74|108.8|106.8|0
1699978800000|2023-11-14 16:20:00|110.64|108.64|110.53|108.53|111.05|109.05|110.33|108.33|0
1699979100000|2023-11-14 16:25:00|110.64|108.64|110.02|108.02|110.94|108.94|109.82|107.82|0
1699979400000|2023-11-14 16:30:00|109.82|107.82|110.32|108.32|110.74|108.74|109.82|107.82|0
1699979700000|2023-11-14 16:35:00|110.22|108.22|111.04|109.04|111.04|109.04|110.02|108.02|0
1699980000000|2023-11-14 16:40:00|111.14|109.14|110.01|108.01|111.14|109.14|109.91|107.91|0
1699980300000|2023-11-14 16:45:00|109.91|107.91|111.35|109.35|111.76|109.76|109.4|107.4|0
1699980600000|2023-11-14 16:50:00|111.24|109.24|112.17|110.17|113.11|111.11|111.24|109.24|0
1699980900000|2023-11-14 16:55:00|112.27|110.27|113.12|111.12|114.25|112.25|112.27|110.27|0
1699981200000|2023-11-14 17:00:00|113.01|111.01|112.59|110.59|113.43|111.43|111.87|109.87|0
1699981500000|2023-11-14 17:05:00|112.7|110.7|114.06|112.06|114.65|112.65|112.49|110.49|0
1699981800000|2023-11-14 17:10:00|113.96|111.96|113.95|111.95|114.59|112.59|113.85|111.85|0
1699982100000|2023-11-14 17:15:00|113.85|111.85|114.37|112.37|114.59|112.59|113.85|111.85|0
1699982400000|2023-11-14 17:20:00|114.48|112.48|113.77|111.77|115.33|113.33|113.56|111.56|0
1699982700000|2023-11-14 17:25:00|113.67|111.67|113.24|111.24|113.67|111.67|112.61|110.61|0
1699983000000|2023-11-14 17:30:00|113.13|111.13|112.29|110.29|113.45|111.45|111.98|109.98|0
1699983300000|2023-11-14 17:35:00|112.4|110.4|111.24|109.24|112.61|110.61|111.24|109.24|0
1699983600000|2023-11-14 17:40:00|111.35|109.35|111.66|109.66|112.39|110.39|111.24|109.24|0
1699983900000|2023-11-14 17:45:00|111.55|109.55|110.72|108.72|111.76|109.76|110.61|108.61|0
1699984200000|2023-11-14 17:50:00|110.82|108.82|110.92|108.92|111.76|109.76|110.72|108.72|0
1699984500000|2023-11-14 17:55:00|110.82|108.82|110.61|108.61|111.24|109.24|110.3|108.3|0
1699984800000|2023-11-14 18:00:00|110.51|108.51|111.43|109.43|111.63|109.63|110.3|108.3|0
1699985100000|2023-11-14 18:05:00|111.53|109.53|111.84|109.84|111.84|109.84|111.01|109.01|0
1699985400000|2023-11-14 18:10:00|111.63|109.63|112.67|110.67|112.78|110.78|111.63|109.63|0
1699985700000|2023-11-14 18:15:00|112.78|110.78|112.36|110.36|112.88|110.88|112.15|110.15|0
1699986000000|2023-11-14 18:20:00|112.46|110.46|112.2|110.2|112.67|110.67|112.15|110.15|0
1699986300000|2023-11-14 18:25:00|112.15|110.15|111.31|109.31|112.15|110.15|111.31|109.31|0
1699986600000|2023-11-14 18:30:00|111.21|109.21|111.1|109.1|111.21|109.21|110.18|108.18|0
1699986900000|2023-11-14 18:35:00|111.21|109.21|110.69|108.69|111.73|109.73|110.69|108.69|0
1699987200000|2023-11-14 18:40:00|110.74|108.74|112.03|110.03|112.35|110.35|110.69|108.69|0
1699987500000|2023-11-14 18:45:00|112.14|110.14|111.62|109.62|112.45|110.45|111.62|109.62|0
1699987800000|2023-11-14 18:50:00|111.51|109.51|112.45|110.45|112.55|110.55|111.3|109.3|0
1699988100000|2023-11-14 18:55:00|112.34|110.34|113.81|111.81|113.81|111.81|112.34|110.34|0
1699988400000|2023-11-14 19:00:00|113.91|111.91|114.65|112.65|114.76|112.76|113.6|111.6|0
1699988700000|2023-11-14 19:05:00|114.76|112.76|114.86|112.86|116.14|114.14|114.23|112.23|0
1699989000000|2023-11-14 19:10:00|114.97|112.97|113.92|111.92|115.92|113.92|113.61|111.61|0
1699989300000|2023-11-14 19:15:00|113.82|111.82|113.71|111.71|114.35|112.35|113.6|111.6|0
1699989600000|2023-11-14 19:20:00|113.82|111.82|113.29|111.29|114.13|112.13|113.29|111.29|0
1699989900000|2023-11-14 19:25:00|113.18|111.18|112.13|110.13|113.71|111.71|112.03|110.03|0
1699990200000|2023-11-14 19:30:00|112.08|110.08|110.77|108.77|112.08|110.08|110.36|108.36|0
1699990500000|2023-11-14 19:35:00|110.67|108.67|110.36|108.36|110.88|108.88|110.26|108.26|0
1699990800000|2023-11-14 19:40:00|110.97|108.97|110.87|108.87|111.08|109.08|110.35|108.35|0
1699991100000|2023-11-14 19:45:00|110.77|108.77|110.25|108.25|110.77|108.77|110.04|108.04|0
1699991400000|2023-11-14 19:50:00|110.15|108.15|109.63|107.63|110.15|108.15|109.32|107.32|0
1699991700000|2023-11-14 19:55:00|109.43|107.43|109.01|107.01|109.53|107.53|108.81|106.81|0
1699992000000|2023-11-14 20:00:00|109.12|107.12|109.11|107.11|109.42|107.42|108.81|106.81|0
1699992300000|2023-11-14 20:05:00|109.22|107.22|107.59|105.59|109.22|107.22|107.49|105.49|0
1699992600000|2023-11-14 20:10:00|107.69|105.69|107.23|105.23|108.04|106.04|107.03|105.03|0
1699992900000|2023-11-14 20:15:00|107.13|105.13|107.02|105.02|107.23|105.23|106.72|104.72|0
1699993200000|2023-11-14 20:20:00|107.12|105.12|108.03|106.03|108.03|106.03|106.92|104.92|0
1699993500000|2023-11-14 20:25:00|107.93|105.93|107.52|105.52|108.64|106.64|107.52|105.52|0
1699993800000|2023-11-14 20:30:00|107.42|105.42|108.23|106.23|108.33|106.33|107.32|105.32|0
1699994100000|2023-11-14 20:35:00|108.33|106.33|108.23|106.23|108.94|106.94|108.03|106.03|0
1699994400000|2023-11-14 20:40:00|108.33|106.33|108.73|106.73|108.94|106.94|107.72|105.72|0
1699994700000|2023-11-14 20:45:00|108.94|106.94|110.27|108.27|110.27|108.27|108.73|106.73|0
1699995000000|2023-11-14 20:50:00|110.88|108.88|113.37|110.77|113.37|110.96|110.88|108.88|0
1699995300000|2023-11-14 20:55:00|112.95|110.35|112.42|109.82|114.31|111.71|111.9|109.3|0
1699995600000|2023-11-14 21:00:00|112.74|110.14|111.07|108.47|112.74|110.14|109.95|107.35|0
1699995900000|2023-11-14 21:05:00|111.18|108.58|111.38|108.78|111.59|108.99|110.97|108.37|0
1699996200000|2023-11-14 21:10:00|111.28|108.68|111.28|108.68|111.38|108.78|111.13|108.53|0
1699996500000|2023-11-14 21:15:00|111.41|108.55|111.18|108.98|111.51|108.98|111.08|108.34|0
1699996800000|2023-11-14 21:20:00|111.08|108.88|111.07|108.87|111.18|108.98|111.07|108.87|0
1699997100000|2023-11-14 21:25:00|110.97|108.77|110.25|108.05|110.97|108.77|110.25|108.05|0
1699997400000|2023-11-14 21:30:00|110.14|107.94|110.25|108.05|110.25|108.05|110.14|107.94|0
1699997700000|2023-11-14 21:35:00|110.24|108.04|110.35|108.15|110.35|108.15|110.24|108.04|0
1699998000000|2023-11-14 21:40:00|110.24|108.04|110.24|108.04|110.35|108.15|110.24|108.04|0
1699998300000|2023-11-14 21:45:00|110.34|108.14|110.75|108.55|110.75|108.55|110.24|108.04|0
1699998600000|2023-11-14 21:50:00|110.65|108.45|110.55|108.35|110.65|108.45|110.34|108.14|0
1699998900000|2023-11-14 21:55:00|110.44|108.24|110.7|108.5|110.7|108.5|110.44|108.24|0
1699999200000|2023-11-14 22:00:00|110.67|108.47|110.74|108.54|110.74|108.54|110.49|108.29|0
1699999500000|2023-11-14 22:05:00|110.8|108.6|110.65|108.45|110.89|108.69|110.45|108.25|0
1699999800000|2023-11-14 22:10:00|110.66|108.46|110.84|108.64|110.87|108.67|110.59|108.39|0
1700000100000|2023-11-14 22:15:00|110.66|108.46|110.38|108.18|110.66|108.46|110.38|108.18|0
1700000400000|2023-11-14 22:20:00|110.36|108.16|110.39|108.19|110.39|108.19|110.31|108.11|0
1700000700000|2023-11-14 22:25:00|110.37|108.17|110.37|108.17|110.39|108.19|110.25|108.05|0
1700001000000|2023-11-14 22:30:00|110.42|108.22|110.43|108.23|110.45|108.25|110.37|108.17|0
1700001300000|2023-11-14 22:35:00|110.37|108.17|110.26|108.06|110.37|108.17|110.26|108.06|0
1700001600000|2023-11-14 22:40:00|110.28|108.08|110.23|108.03|110.29|108.09|110.23|108.03|0
1700001900000|2023-11-14 22:45:00|110.18|107.98|110.2|108|110.23|108.03|110.17|107.97|0
1700002200000|2023-11-14 22:50:00|110.23|108.03|110.21|108.01|110.26|108.06|110.1|107.9|0
1700002500000|2023-11-14 22:55:00|110.12|107.92|110.16|107.96|110.27|108.07|110.09|107.89|0
1700002800000|2023-11-14 23:00:00|109.86|107.66|109.29|107.09|110.37|108.17|109.08|106.88|0
1700003100000|2023-11-14 23:05:00|109.34|107.14|109.29|107.09|109.39|107.19|109.08|106.88|0
1700003400000|2023-11-14 23:10:00|109.18|106.98|109.18|106.98|109.29|107.09|109.08|106.88|0
1700003700000|2023-11-14 23:15:00|109.08|106.88|109.18|106.98|109.39|107.19|109.08|106.88|0
1700004000000|2023-11-14 23:20:00|109.28|107.08|109.28|107.08|109.38|107.18|109.08|106.88|0
1700004300000|2023-11-14 23:25:00|109.38|107.18|109.18|106.98|109.38|107.18|109.08|106.88|0
1700004600000|2023-11-14 23:30:00|109.07|106.87|109.38|107.18|109.48|107.28|109.07|106.87|0
1700004900000|2023-11-14 23:35:00|109.28|107.08|108.97|106.77|109.28|107.08|108.97|106.77|0
1700005200000|2023-11-14 23:40:00|109.02|106.82|108.86|106.66|109.07|106.87|108.56|106.36|0
1700005500000|2023-11-14 23:45:00|108.97|106.77|109.58|107.38|109.58|107.38|108.86|106.66|0
1700005800000|2023-11-14 23:50:00|109.63|107.43|109.58|107.38|109.78|107.58|109.27|107.07|0
1700006100000|2023-11-14 23:55:00|109.68|107.48|109.78|107.58|109.98|107.78|109.57|107.37|0
1700006400000|2023-11-15 00:00:00|109.68|107.48|109.98|107.78|110.08|107.88|109.47|107.27|0
1700006700000|2023-11-15 00:05:00|110.08|107.88|109.93|107.73|110.19|107.99|109.88|107.68|0
1700007000000|2023-11-15 00:10:00|109.98|107.78|110.59|108.39|110.59|108.39|109.98|107.78|0
1700007300000|2023-11-15 00:15:00|110.49|108.29|110.28|108.08|110.7|108.5|110.28|108.08|0
1700007600000|2023-11-15 00:20:00|110.18|107.98|110.28|108.08|110.39|108.19|110.08|107.88|0
1700007900000|2023-11-15 00:25:00|110.38|108.18|110.07|107.87|110.49|108.29|110.07|107.87|0
1700008200000|2023-11-15 00:30:00|110.18|107.98|110.18|107.98|110.28|108.08|109.97|107.77|0
1700008500000|2023-11-15 00:35:00|110.07|107.87|110.07|107.87|110.18|107.98|109.97|107.77|0
1700008800000|2023-11-15 00:40:00|109.97|107.77|110.58|108.38|110.58|108.38|109.97|107.77|0
1700009100000|2023-11-15 00:45:00|110.69|108.49|110.27|108.07|110.69|108.49|110.27|108.07|0
1700009400000|2023-11-15 00:50:00|110.17|107.97|110.06|107.86|110.17|107.97|109.86|107.66|0
1700009700000|2023-11-15 00:55:00|109.96|107.76|109.96|107.76|110.17|107.97|109.86|107.66|0
1700010000000|2023-11-15 01:00:00|109.86|107.66|109.96|107.76|110.06|107.86|109.75|107.55|0
1700010300000|2023-11-15 01:05:00|109.86|107.66|109.75|107.55|109.86|107.66|109.55|107.35|0
1700010600000|2023-11-15 01:10:00|109.65|107.45|109.44|107.24|109.85|107.65|109.44|107.24|0
1700010900000|2023-11-15 01:15:00|109.34|107.14|109.95|107.75|109.95|107.75|109.34|107.14|0
1700011200000|2023-11-15 01:20:00|109.85|107.65|110.26|108.06|110.36|108.16|109.85|107.65|0
1700011500000|2023-11-15 01:25:00|110.16|107.96|110.15|107.95|110.26|108.06|109.95|107.75|0
1700011800000|2023-11-15 01:30:00|109.95|107.85|110.67|108.67|110.67|108.67|109.85|107.85|0
1700012100000|2023-11-15 01:35:00|110.57|108.57|110.15|108.15|110.57|108.57|109.95|107.95|0
1700012400000|2023-11-15 01:40:00|110.05|108.05|109.95|107.95|110.05|108.05|109.43|107.43|0
1700012700000|2023-11-15 01:45:00|109.9|107.9|109.64|107.64|109.9|107.9|109.43|107.43|0
1700013000000|2023-11-15 01:50:00|109.74|107.74|110.04|108.04|110.04|108.04|109.53|107.53|0
1700013300000|2023-11-15 01:55:00|109.94|107.94|109.79|107.79|110.04|108.04|109.73|107.73|0
1700013600000|2023-11-15 02:00:00|109.73|107.73|109.94|107.94|109.94|107.94|109.43|107.43|0
1700013900000|2023-11-15 02:05:00|109.83|107.83|109.94|107.94|110.04|108.04|109.73|107.73|0
1700014200000|2023-11-15 02:10:00|110.04|108.04|109.83|107.83|110.04|108.04|109.73|107.73|0
1700014500000|2023-11-15 02:15:00|109.73|107.73|109.42|107.42|109.83|107.83|109.32|107.32|0
1700014800000|2023-11-15 02:20:00|109.32|107.32|109.47|107.47|109.62|107.62|109.32|107.32|0
1700015100000|2023-11-15 02:25:00|109.31|107.31|109.31|107.31|109.52|107.52|109.21|107.21|0
1700015400000|2023-11-15 02:30:00|109.41|107.41|109|107|109.41|107.41|109|107|0
1700015700000|2023-11-15 02:35:00|108.9|106.9|108.7|106.7|109|107|108.7|106.7|0
1700016000000|2023-11-15 02:40:00|108.75|106.75|108.49|106.49|108.9|106.9|108.49|106.49|0
1700016300000|2023-11-15 02:45:00|108.59|106.59|108.29|106.29|108.59|106.59|108.19|106.19|0
1700016600000|2023-11-15 02:50:00|108.18|106.18|107.88|105.88|108.29|106.29|107.88|105.88|0
1700016900000|2023-11-15 02:55:00|107.78|105.78|107.47|105.47|107.78|105.78|107.47|105.47|0
1700017200000|2023-11-15 03:00:00|107.57|105.57|107.57|105.57|107.77|105.77|107.47|105.47|0
1700017500000|2023-11-15 03:05:00|107.62|105.62|107.37|105.37|107.67|105.67|107.27|105.27|0
1700017800000|2023-11-15 03:10:00|107.47|105.47|107.37|105.37|107.47|105.47|107.27|105.27|0
1700018100000|2023-11-15 03:15:00|107.36|105.36|107.36|105.36|107.36|105.36|106.96|104.96|0
1700018400000|2023-11-15 03:20:00|107.46|105.46|107.66|105.66|107.66|105.66|107.26|105.26|0
1700018700000|2023-11-15 03:25:00|107.56|105.56|107.66|105.66|107.76|105.76|107.46|105.46|0
1700019000000|2023-11-15 03:30:00|107.76|105.76|107.96|105.96|108.07|106.07|107.76|105.76|0
1700019300000|2023-11-15 03:35:00|108.07|106.07|107.86|105.86|108.07|106.07|107.76|105.76|0
1700019600000|2023-11-15 03:40:00|107.76|105.76|107.76|105.76|107.86|105.86|107.66|105.66|0
1700019900000|2023-11-15 03:45:00|107.66|105.66|107.76|105.76|107.86|105.86|107.66|105.66|0
1700020200000|2023-11-15 03:50:00|107.65|105.65|107.65|105.65|107.76|105.76|107.65|105.65|0
1700020500000|2023-11-15 03:55:00|107.55|105.55|107.45|105.45|107.65|105.65|107.35|105.35|0
1700020800000|2023-11-15 04:00:00|107.35|105.35|107.45|105.45|107.55|105.55|107.35|105.35|0
1700021100000|2023-11-15 04:05:00|107.34|105.34|107.24|105.24|107.45|105.45|107.24|105.24|0
1700021400000|2023-11-15 04:10:00|107.14|105.14|107.14|105.14|107.24|105.24|107.14|105.14|0
1700021700000|2023-11-15 04:15:00|107.24|105.24|107.34|105.34|107.34|105.34|107.14|105.14|0
1700022000000|2023-11-15 04:20:00|107.44|105.44|107.44|105.44|107.54|105.54|107.34|105.34|0
1700022600000|2023-11-15 04:30:00|107.34|105.34|107.43|105.43|107.44|105.44|107.33|105.33|0
1700022900000|2023-11-15 04:35:00|107.33|105.33|107.53|105.53|107.53|105.53|107.23|105.23|0
1700023500000|2023-11-15 04:45:00|107.63|105.63|107.63|105.63|107.63|105.63|107.63|105.63|0
1700023800000|2023-11-15 04:50:00|107.73|105.73|107.73|105.73|107.83|105.83|107.73|105.73|0
1700024100000|2023-11-15 04:55:00|107.83|105.83|107.83|105.83|107.93|105.93|107.83|105.83|0
1700024400000|2023-11-15 05:00:00|107.93|105.93|107.73|105.73|108.03|106.03|107.73|105.73|0
1700024700000|2023-11-15 05:05:00|107.83|105.83|107.93|105.93|107.93|105.93|107.73|105.73|0
1700025000000|2023-11-15 05:10:00|107.83|105.83|107.62|105.62|107.83|105.83|107.62|105.62|0
1700025300000|2023-11-15 05:15:00|107.52|105.52|107.42|105.42|107.62|105.62|107.42|105.42|0
1700025600000|2023-11-15 05:20:00|107.52|105.52|107.21|105.21|107.52|105.52|107.21|105.21|0
1700025900000|2023-11-15 05:25:00|107.31|105.31|106.31|104.31|107.31|105.31|106.21|104.21|0
1700026200000|2023-11-15 05:30:00|106.41|104.41|106.2|104.2|106.51|104.51|106.2|104.2|0
1700026500000|2023-11-15 05:35:00|106.1|104.1|106.2|104.2|106.3|104.3|106|104|0
1700026800000|2023-11-15 05:40:00|106.3|104.3|106.6|104.6|106.6|104.6|106.2|104.2|0
1700027100000|2023-11-15 05:45:00|106.5|104.5|106.4|104.4|106.5|104.5|106.3|104.3|0
1700027400000|2023-11-15 05:50:00|106.3|104.3|106.9|104.9|106.9|104.9|106.3|104.3|0
1700027700000|2023-11-15 05:55:00|107|105|106.9|104.9|107.1|105.1|106.8|104.8|0
1700028000000|2023-11-15 06:00:00|107|105|107.2|105.2|107.3|105.3|107|105|0
1700028300000|2023-11-15 06:05:00|107.3|105.3|107.3|105.3|107.3|105.3|107|105|0
1700028600000|2023-11-15 06:10:00|107.2|105.2|107.4|105.4|107.5|105.5|107.2|105.2|0
1700028900000|2023-11-15 06:15:00|107.29|105.29|107.19|105.19|107.35|105.35|107.09|105.09|0
1700029200000|2023-11-15 06:20:00|107.14|105.14|107.29|105.29|107.29|105.29|106.99|104.99|0
1700029500000|2023-11-15 06:25:00|107.19|105.19|106.99|104.99|107.29|105.29|106.99|104.99|0
1700029800000|2023-11-15 06:30:00|107.09|105.09|107.09|105.09|107.29|105.29|106.99|104.99|0
1700030100000|2023-11-15 06:35:00|107.14|105.14|106.58|104.58|107.19|105.19|106.58|104.58|0
1700030400000|2023-11-15 06:40:00|106.48|104.48|106.23|104.23|106.58|104.58|106.08|104.08|0
1700030700000|2023-11-15 06:45:00|106.28|104.28|106.78|104.78|106.78|104.78|105.68|103.68|0
1700031000000|2023-11-15 06:50:00|106.88|104.88|106.57|104.57|106.88|104.88|106.17|104.17|0
1700031300000|2023-11-15 06:55:00|106.67|104.67|106.57|104.57|106.98|104.98|106.57|104.57|0
1700031600000|2023-11-15 07:00:00|106.47|104.47|107.88|105.88|107.88|105.88|106.17|104.17|0
1700031900000|2023-11-15 07:05:00|107.98|105.98|108.39|106.39|108.49|106.49|107.68|105.68|0
1700032200000|2023-11-15 07:10:00|108.29|106.29|108.49|106.49|108.69|106.69|108.18|106.18|0
1700032500000|2023-11-15 07:15:00|108.54|106.54|108.44|106.44|108.69|106.69|108.28|106.28|0
1700032800000|2023-11-15 07:20:00|108.38|106.38|108.38|106.38|108.59|106.59|108.28|106.28|0
1700033100000|2023-11-15 07:25:00|108.48|106.48|108.18|106.18|108.48|106.48|108.18|106.18|0
1700033400000|2023-11-15 07:30:00|108.07|106.07|108.17|106.17|108.28|106.28|107.97|105.97|0
1700033700000|2023-11-15 07:35:00|108.28|106.28|107.87|105.87|108.28|106.28|107.67|105.67|0
1700034000000|2023-11-15 07:40:00|107.77|105.77|107.97|105.97|108.07|106.07|107.56|105.56|0
1700034300000|2023-11-15 07:45:00|108.07|106.07|108.27|106.27|108.37|106.37|108.07|106.07|0
1700034600000|2023-11-15 07:50:00|108.37|106.37|108.27|106.27|108.37|106.37|107.86|105.86|0
1700034900000|2023-11-15 07:55:00|108.17|106.17|108.42|106.42|108.57|106.57|108.17|106.17|0
1700035200000|2023-11-15 08:00:00|108.47|106.47|107.15|105.15|108.47|106.47|107.15|105.15|0
1700035500000|2023-11-15 08:05:00|107.05|105.05|107.45|105.45|107.66|105.66|106.75|104.75|0
1700035800000|2023-11-15 08:10:00|107.35|105.35|108.31|106.31|108.41|106.41|107.05|105.05|0
1700036100000|2023-11-15 08:15:00|108.21|106.21|107.91|105.91|108.31|106.31|107.61|105.61|0
1700036400000|2023-11-15 08:20:00|108.11|106.11|107.8|105.8|108.11|106.11|107.6|105.6|0
1700036700000|2023-11-15 08:25:00|107.6|105.6|108.1|106.1|108.31|106.31|107.6|105.6|0
1700037000000|2023-11-15 08:30:00|108.2|106.2|107.8|105.8|108.31|106.31|107.8|105.8|0
1700037300000|2023-11-15 08:35:00|107.75|105.75|107.4|105.4|107.75|105.75|107.2|105.2|0
1700037600000|2023-11-15 08:40:00|107.5|105.5|106.39|104.39|107.6|105.6|106.29|104.29|0
1700037900000|2023-11-15 08:45:00|106.29|104.29|106.19|104.19|106.49|104.49|106|104|0
1700038200000|2023-11-15 08:50:00|106.09|104.09|106.09|104.09|106.19|104.19|105.79|103.79|0
1700038500000|2023-11-15 08:55:00|106.19|104.19|105.79|103.79|106.19|104.19|105.59|103.59|0
1700038800000|2023-11-15 09:00:00|105.89|103.89|106.29|104.29|106.59|104.59|105.69|103.69|0
1700039100000|2023-11-15 09:05:00|106.19|104.19|106.58|104.58|106.64|104.64|105.99|103.99|0
1700039400000|2023-11-15 09:10:00|106.48|104.48|107.38|105.38|107.68|105.68|106.48|104.48|0
1700039700000|2023-11-15 09:15:00|107.28|105.28|108.49|106.49|108.59|106.59|107.18|105.18|0
1700040000000|2023-11-15 09:20:00|108.59|106.59|108.08|106.08|108.69|106.69|107.98|105.98|0
1700040300000|2023-11-15 09:25:00|108.18|106.18|108.48|106.48|108.89|106.89|107.98|105.98|0
1700040600000|2023-11-15 09:30:00|108.38|106.38|108.89|106.89|108.89|106.89|108.38|106.38|0
1700040900000|2023-11-15 09:35:00|108.99|106.99|108.68|106.68|108.99|106.99|108.58|106.58|0
1700041200000|2023-11-15 09:40:00|108.58|106.58|109.7|107.7|109.8|107.8|108.58|106.58|0
1700041500000|2023-11-15 09:45:00|109.65|107.65|109.59|107.59|109.8|107.8|109.39|107.39|0
1700041800000|2023-11-15 09:50:00|109.69|107.69|109.59|107.59|109.69|107.69|109.39|107.39|0
1700042100000|2023-11-15 09:55:00|109.69|107.69|109.08|107.08|109.69|107.69|109.08|107.08|0
1700042400000|2023-11-15 10:00:00|109.18|107.18|108.88|106.88|109.38|107.38|108.88|106.88|0
1700042700000|2023-11-15 10:05:00|108.77|106.77|108.27|106.27|108.98|106.98|108.27|106.27|0
1700043000000|2023-11-15 10:10:00|108.37|106.37|108.37|106.37|108.37|106.37|108.16|106.16|0
1700043300000|2023-11-15 10:15:00|108.47|106.47|108.26|106.26|108.87|106.87|108.26|106.26|0
1700043600000|2023-11-15 10:20:00|108.16|106.16|108.26|106.26|108.36|106.36|108.16|106.16|0
1700043900000|2023-11-15 10:25:00|108.16|106.16|107.55|105.55|108.16|106.16|107.45|105.45|0
1700044200000|2023-11-15 10:30:00|107.45|105.45|106.95|104.95|107.55|105.55|106.75|104.75|0
1700044500000|2023-11-15 10:35:00|106.85|104.85|106.05|104.05|106.85|104.85|106.05|104.05|0
1700044800000|2023-11-15 10:40:00|106.1|104.1|106.77|104.77|107.08|105.08|106.1|104.1|0
1700045100000|2023-11-15 10:45:00|106.87|104.87|106.77|104.77|106.87|104.87|106.37|104.37|0
1700045400000|2023-11-15 10:50:00|106.67|104.67|106.17|104.17|106.77|104.77|106.07|104.07|0
1700045700000|2023-11-15 10:55:00|106.27|104.27|106.47|104.47|106.57|104.57|105.97|103.97|0
1700046000000|2023-11-15 11:00:00|106.37|104.37|106.96|104.96|106.97|104.97|106.37|104.37|0
1700046300000|2023-11-15 11:05:00|107.06|105.06|107.46|105.46|107.97|105.97|106.96|104.96|0
1700046600000|2023-11-15 11:10:00|107.56|105.56|107.86|105.86|107.96|105.96|107.36|105.36|0
1700046900000|2023-11-15 11:15:00|107.76|105.76|107.66|105.66|107.96|105.96|107.36|105.36|0
1700047200000|2023-11-15 11:20:00|107.56|105.56|107.36|105.36|107.66|105.66|107.16|105.16|0
1700047500000|2023-11-15 11:25:00|107.26|105.26|107.05|105.05|107.36|105.36|106.86|104.86|0
1700047800000|2023-11-15 11:30:00|107.15|105.15|106.45|104.45|107.25|105.25|106.35|104.35|0
1700048100000|2023-11-15 11:35:00|106.41|104.41|106.15|104.15|106.45|104.45|105.96|103.96|0
1700048400000|2023-11-15 11:40:00|106.05|104.05|106.15|104.15|106.45|104.45|105.81|103.81|0
1700048700000|2023-11-15 11:45:00|106.1|104.1|105.46|103.46|106.25|104.25|105.46|103.46|0
1700049000000|2023-11-15 11:50:00|105.56|103.56|105.65|103.65|105.75|103.75|105.45|103.45|0
1700049300000|2023-11-15 11:55:00|105.55|103.55|105.45|103.45|105.65|103.65|105.35|103.35|0
1700049600000|2023-11-15 12:00:00|105.55|103.55|105.55|103.55|106.24|104.24|105.55|103.55|0
1700049900000|2023-11-15 12:05:00|105.65|103.65|105.55|103.55|105.94|103.94|105.55|103.55|0
1700050200000|2023-11-15 12:10:00|105.65|103.65|104.46|102.46|105.65|103.65|104.36|102.36|0
1700050500000|2023-11-15 12:15:00|104.56|102.56|104.85|102.85|104.85|102.85|104.17|102.17|0
1700050800000|2023-11-15 12:20:00|104.75|102.75|106.24|104.24|106.53|104.53|104.66|102.66|0
1700051100000|2023-11-15 12:25:00|106.14|104.14|105.44|103.44|106.43|104.43|104.95|102.95|0
1700051400000|2023-11-15 12:30:00|105.49|103.49|105.46|103.46|105.55|103.55|104.45|102.45|0
1700051700000|2023-11-15 12:35:00|105.36|103.36|105.75|103.75|106.15|104.15|105.36|103.36|0
1700052000000|2023-11-15 12:40:00|105.65|103.65|106.04|104.04|106.34|104.34|105.65|103.65|0
1700052300000|2023-11-15 12:45:00|106.14|104.14|106.34|104.34|106.64|104.64|105.94|103.94|0
1700052600000|2023-11-15 12:50:00|106.24|104.24|105.74|103.74|106.54|104.54|105.74|103.74|0
1700052900000|2023-11-15 12:55:00|105.84|103.84|105.15|103.15|105.84|103.84|104.95|102.95|0
1700053200000|2023-11-15 13:00:00|105.05|103.05|105.35|103.35|105.74|103.74|104.76|102.76|0
1700053500000|2023-11-15 13:05:00|105.44|103.44|105.1|103.1|105.74|103.74|104.85|102.85|0
1700053800000|2023-11-15 13:10:00|105.05|103.05|105.24|103.24|106.03|104.03|104.95|102.95|0
1700054100000|2023-11-15 13:15:00|105.34|103.34|105.04|103.04|105.64|103.64|104.75|102.75|0
1700054400000|2023-11-15 13:20:00|104.95|102.95|105.24|103.24|105.44|103.44|104.85|102.85|0
1700054700000|2023-11-15 13:25:00|105.34|103.34|105.34|103.34|105.63|103.63|105.14|103.14|0
1700055000000|2023-11-15 13:30:00|105.43|103.43|106.41|104.41|107.92|105.92|102.37|100.37|0
1700055300000|2023-11-15 13:35:00|106.61|104.61|107.6|105.6|107.91|105.91|105.91|103.91|0
1700055600000|2023-11-15 13:40:00|107.7|105.7|109.11|107.11|109.52|107.52|106.7|104.7|0
1700055900000|2023-11-15 13:45:00|109.01|107.01|107.3|105.3|109.72|107.72|107.2|105.2|0
1700056200000|2023-11-15 13:50:00|107.4|105.4|106.4|104.4|107.4|105.4|106.3|104.3|0
1700056500000|2023-11-15 13:55:00|106.5|104.5|107.2|105.2|107.5|105.5|106.4|104.4|0
1700056800000|2023-11-15 14:00:00|106.9|104.9|108.2|106.2|108.4|106.4|106.9|104.9|0
1700057100000|2023-11-15 14:05:00|108.1|106.1|108.6|106.6|108.6|106.6|107.69|105.69|0
1700057400000|2023-11-15 14:10:00|108.5|106.5|109.51|107.51|109.61|107.61|108.5|106.5|0
1700057700000|2023-11-15 14:15:00|109.41|107.41|109.1|107.1|110.12|108.12|108.9|106.9|0
1700058000000|2023-11-15 14:20:00|109.2|107.2|109.61|107.61|109.91|107.91|108.9|106.9|0
1700058300000|2023-11-15 14:25:00|109.56|107.56|108.09|106.09|109.61|107.61|108.09|106.09|0
1700058600000|2023-11-15 14:30:00|107.18|105.18|106.48|104.48|107.78|105.78|105.89|103.89|0
1700058900000|2023-11-15 14:35:00|106.08|104.08|106.98|104.98|107.38|105.38|105.39|103.39|0
1700059200000|2023-11-15 14:40:00|106.88|104.88|107.57|105.57|108.69|106.69|106.38|104.38|0
1700059500000|2023-11-15 14:45:00|107.72|105.72|107.67|105.67|108.58|106.58|107.17|105.17|0
1700059800000|2023-11-15 14:50:00|107.57|105.57|108.78|106.78|110.31|108.31|107.27|105.27|0
1700060100000|2023-11-15 14:55:00|108.88|106.88|108.27|106.27|109.49|107.49|107.97|105.97|0
1700060400000|2023-11-15 15:00:00|108.17|106.17|107.77|105.77|108.78|106.78|107.56|105.56|0
1700060700000|2023-11-15 15:05:00|107.87|105.87|106.56|104.56|108.47|106.47|106.56|104.56|0
1700061000000|2023-11-15 15:10:00|106.66|104.66|106.56|104.56|107.46|105.46|106.36|104.36|0
1700061300000|2023-11-15 15:15:00|106.46|104.46|105.36|103.36|106.56|104.56|104.67|102.67|0
1700061600000|2023-11-15 15:20:00|105.26|103.26|104.68|102.68|105.97|103.97|104.59|102.59|0
1700061900000|2023-11-15 15:25:00|104.59|102.59|105.67|103.67|105.87|103.87|103.61|101.61|0
1700062200000|2023-11-15 15:30:00|105.57|103.57|105.47|103.47|106.46|104.46|104.88|102.88|0
1700062500000|2023-11-15 15:35:00|105.37|103.37|105.37|103.37|105.57|103.57|104.68|102.68|0
1700062800000|2023-11-15 15:40:00|105.27|103.27|104.58|102.58|105.47|103.47|104.19|102.19|0
1700063100000|2023-11-15 15:45:00|104.48|102.48|104.4|102.4|104.99|102.99|103.79|101.79|0
1700063400000|2023-11-15 15:50:00|104.5|102.5|104.2|102.2|104.69|102.69|103.72|101.72|0
1700063700000|2023-11-15 15:55:00|104.3|102.3|104.69|102.69|104.98|102.98|103.81|101.81|0
1700064000000|2023-11-15 16:00:00|104.49|102.49|104.39|102.39|104.69|102.69|103.62|101.62|0
1700064300000|2023-11-15 16:05:00|104.69|102.69|105.08|103.08|106.46|104.46|104.59|102.59|0
1700064600000|2023-11-15 16:10:00|104.98|102.98|106.46|104.46|106.56|104.56|104.39|102.39|0
1700064900000|2023-11-15 16:15:00|106.36|104.36|105.37|103.37|106.76|104.76|105.27|103.27|0
1700065200000|2023-11-15 16:20:00|105.27|103.27|104.97|102.97|106.06|104.06|104.78|102.78|0
1700065500000|2023-11-15 16:25:00|105.07|103.07|105.96|103.96|106.36|104.36|105.07|103.07|0
1700065800000|2023-11-15 16:30:00|105.86|103.86|105.84|103.84|106.34|104.34|105.35|103.35|0
1700066100000|2023-11-15 16:35:00|105.94|103.94|108.04|106.04|108.34|106.34|105.84|103.84|0
1700066400000|2023-11-15 16:40:00|108.14|106.14|109.86|107.86|110.27|108.27|108.14|106.14|0
1700066700000|2023-11-15 16:45:00|109.76|107.76|108.34|106.34|109.76|107.76|108.04|106.04|0
1700067000000|2023-11-15 16:50:00|108.44|106.44|109.65|107.65|109.85|107.85|108.04|106.04|0
1700067300000|2023-11-15 16:55:00|109.55|107.55|109.45|107.45|109.85|107.85|108.94|106.94|0
1700067600000|2023-11-15 17:00:00|109.55|107.55|109.44|107.44|109.95|107.95|108.84|106.84|0
1700067900000|2023-11-15 17:05:00|109.55|107.55|109.44|107.44|109.85|107.85|108.53|106.53|0
1700068200000|2023-11-15 17:10:00|109.54|107.54|109.64|107.64|110.66|108.66|109.44|107.44|0
1700068500000|2023-11-15 17:15:00|109.54|107.54|109.64|107.64|110.25|108.25|109.34|107.34|0
1700068800000|2023-11-15 17:20:00|109.74|107.74|109.03|107.03|109.95|107.95|108.73|106.73|0
1700069100000|2023-11-15 17:25:00|109.13|107.13|108.12|106.12|109.23|107.23|108.12|106.12|0
1700069400000|2023-11-15 17:30:00|108.32|106.32|107.92|105.92|109.03|107.03|107.92|105.92|0
1700069700000|2023-11-15 17:35:00|108.02|106.02|107.82|105.82|108.32|106.32|107.42|105.42|0
1700070000000|2023-11-15 17:40:00|107.92|105.92|109.02|107.02|109.43|107.43|107.62|105.62|0
1700070300000|2023-11-15 17:45:00|109.12|107.12|108.42|106.42|109.53|107.53|108.42|106.42|0
1700070600000|2023-11-15 17:50:00|108.52|106.52|108.92|106.92|109.53|107.53|108.52|106.52|0
1700070900000|2023-11-15 17:55:00|109.02|107.02|109.83|107.83|110.13|108.13|108.41|106.41|0
1700071200000|2023-11-15 18:00:00|110.13|108.13|110.64|108.64|111.46|109.46|109.52|107.52|0
1700071500000|2023-11-15 18:05:00|110.74|108.74|112.39|110.39|112.8|110.8|110.54|108.54|0
1700071800000|2023-11-15 18:10:00|112.28|110.28|113.01|111.01|113.11|111.11|111.66|109.66|0
1700072100000|2023-11-15 18:15:00|112.9|110.9|112.18|110.18|113.73|111.73|112.18|110.18|0
1700072400000|2023-11-15 18:20:00|112.07|110.07|110.33|108.33|112.18|110.18|110.33|108.33|0
1700072700000|2023-11-15 18:25:00|110.43|108.43|109.92|107.92|110.84|108.84|109.72|107.72|0
1700073000000|2023-11-15 18:30:00|110.02|108.02|108.8|106.8|110.53|108.53|108.8|106.8|0
1700073300000|2023-11-15 18:35:00|108.9|106.9|109|107|109.41|107.41|108.6|106.6|0
1700073600000|2023-11-15 18:40:00|109.1|107.1|108.6|106.6|109.1|107.1|108.09|106.09|0
1700073900000|2023-11-15 18:45:00|108.39|106.39|108.49|106.49|108.9|106.9|108.19|106.19|0
1700074200000|2023-11-15 18:50:00|108.39|106.39|108.19|106.19|108.59|106.59|107.69|105.69|0
1700074500000|2023-11-15 18:55:00|108.09|106.09|108.09|106.09|108.49|106.49|107.79|105.79|0
1700074800000|2023-11-15 19:00:00|107.89|105.89|107.38|105.38|107.99|105.99|106.98|104.98|0
1700075100000|2023-11-15 19:05:00|107.28|105.28|107.48|105.48|107.68|105.68|106.98|104.98|0
1700075400000|2023-11-15 19:10:00|107.38|105.38|107.68|105.68|107.68|105.68|107.08|105.08|0
1700075700000|2023-11-15 19:15:00|107.78|105.78|109.19|107.19|109.7|107.7|107.78|105.78|0
1700076000000|2023-11-15 19:20:00|109.29|107.29|108.78|106.78|110.41|108.41|108.68|106.68|0
1700076300000|2023-11-15 19:25:00|108.88|106.88|107.07|105.07|108.88|106.88|107.07|105.07|0
1700076600000|2023-11-15 19:30:00|106.97|104.97|106.77|104.77|107.37|105.37|106.57|104.57|0
1700076900000|2023-11-15 19:35:00|106.87|104.87|106.47|104.47|107.17|105.17|106.47|104.47|0
1700077200000|2023-11-15 19:40:00|106.57|104.57|107.37|105.37|107.77|105.77|106.17|104.17|0
1700077500000|2023-11-15 19:45:00|107.27|105.27|108.67|106.67|108.77|106.77|107.27|105.27|0
1700077800000|2023-11-15 19:50:00|108.57|106.57|108.87|106.87|109.18|107.18|108.27|106.27|0
1700078100000|2023-11-15 19:55:00|108.77|106.77|107.86|105.86|108.97|106.97|107.66|105.66|0
1700078400000|2023-11-15 20:00:00|107.96|105.96|108.56|106.56|108.56|106.56|107.36|105.36|0
1700078700000|2023-11-15 20:05:00|108.46|106.46|109.37|107.37|109.37|107.37|108.06|106.06|0
1700079000000|2023-11-15 20:10:00|109.47|107.47|108.16|106.16|109.47|107.47|108.06|106.06|0
1700079300000|2023-11-15 20:15:00|108.26|106.26|108.16|106.16|108.96|106.96|107.65|105.65|0
1700079600000|2023-11-15 20:20:00|108.26|106.26|109.26|107.26|109.26|107.26|107.85|105.85|0
1700079900000|2023-11-15 20:25:00|109.16|107.16|108.55|106.55|109.87|107.87|108.55|106.55|0
1700080200000|2023-11-15 20:30:00|108.45|106.45|107.95|105.95|108.66|106.66|107.75|105.75|0
1700080500000|2023-11-15 20:35:00|108.05|106.05|107.75|105.75|108.15|106.15|107.35|105.35|0
1700080800000|2023-11-15 20:40:00|107.85|105.85|108.85|106.85|108.95|106.95|107.55|105.55|0
1700081100000|2023-11-15 20:45:00|108.75|106.75|111.09|109.09|111.09|109.09|108.75|106.75|0
1700081400000|2023-11-15 20:50:00|111.5|109.5|111.8|109.8|111.8|109.8|110.68|108.68|0
1700081700000|2023-11-15 20:55:00|111.7|109.7|108.84|106.84|111.91|109.91|108.64|106.64|0
1700082000000|2023-11-15 21:00:00|108.94|106.94|110.57|108.57|110.68|108.68|108.94|106.94|0
1700082300000|2023-11-15 21:05:00|110.68|108.68|111.29|109.29|111.81|109.81|110.57|108.57|0
1700082600000|2023-11-15 21:10:00|111.4|109.4|112.01|110.01|112.12|110.12|111.19|109.19|0
1700082900000|2023-11-15 21:15:00|112.11|109.91|112.01|109.81|112.11|109.91|111.6|109.4|0
1700083200000|2023-11-15 21:20:00|111.91|109.71|111.9|109.7|112.11|109.91|111.9|109.7|0
1700083500000|2023-11-15 21:25:00|112.01|109.81|111.9|109.7|112.11|109.91|111.85|109.65|0
1700083800000|2023-11-15 21:30:00|111.8|109.6|111.8|109.6|111.9|109.7|111.69|109.49|0
1700084100000|2023-11-15 21:35:00|111.9|109.7|111.79|109.59|111.9|109.7|111.79|109.59|0
1700084400000|2023-11-15 21:40:00|111.9|109.7|111.69|109.49|111.9|109.7|111.48|109.28|0
1700084700000|2023-11-15 21:45:00|111.79|109.59|112|109.8|112|109.8|111.79|109.59|0
1700085000000|2023-11-15 21:50:00|111.95|109.75|111.64|109.44|111.95|109.75|111.58|109.38|0
1700085300000|2023-11-15 21:55:00|111.68|109.48|111.43|109.23|111.68|109.48|111.37|109.17|0
1700085600000|2023-11-15 22:00:00|111.46|109.26|111.61|109.41|111.62|109.42|111.41|109.21|0
1700085900000|2023-11-15 22:05:00|111.6|109.4|111.74|109.54|111.74|109.54|111.6|109.4|0
1700086200000|2023-11-15 22:10:00|111.92|109.72|111.74|109.54|111.92|109.72|111.74|109.54|0
1700086500000|2023-11-15 22:15:00|111.92|109.72|111.92|109.72|111.92|109.72|111.92|109.72|0
1700086800000|2023-11-15 22:20:00|111.74|109.54|111.73|109.53|111.74|109.54|111.73|109.53|0
1700087100000|2023-11-15 22:25:00|111.72|109.52|111.75|109.55|111.78|109.58|111.72|109.52|0
1700087400000|2023-11-15 22:30:00|111.78|109.58|111.76|109.56|111.88|109.68|111.74|109.54|0
1700087700000|2023-11-15 22:35:00|111.82|109.62|111.8|109.6|111.82|109.62|111.8|109.6|0
1700088600000|2023-11-15 22:50:00|111.66|109.46|111.64|109.44|111.74|109.54|111.62|109.42|0
1700088900000|2023-11-15 22:55:00|111.68|109.48|111.63|109.43|111.69|109.49|111.63|109.43|0
1700089200000|2023-11-15 23:00:00|111.2|109|111.14|108.94|111.55|109.35|111.04|108.84|0
1700089500000|2023-11-15 23:05:00|111.04|108.84|111.14|108.94|111.24|109.04|110.93|108.73|0
1700089800000|2023-11-15 23:10:00|111.04|108.84|111.45|109.25|111.65|109.45|110.83|108.63|0
1700090100000|2023-11-15 23:15:00|111.24|109.04|110.93|108.73|111.34|109.14|110.83|108.63|0
1700090400000|2023-11-15 23:20:00|110.83|108.63|110.82|108.62|110.93|108.73|110.67|108.47|0
1700090700000|2023-11-15 23:25:00|110.93|108.73|110.82|108.62|110.93|108.73|110.62|108.42|0
1700091000000|2023-11-15 23:30:00|110.72|108.52|110.72|108.52|110.92|108.72|110.72|108.52|0
1700091300000|2023-11-15 23:35:00|110.82|108.62|110.92|108.72|111.02|108.82|110.82|108.62|0
1700091600000|2023-11-15 23:40:00|111.02|108.82|110.82|108.62|111.02|108.82|110.71|108.51|0
1700091900000|2023-11-15 23:45:00|110.71|108.51|110.61|108.41|110.82|108.62|110.4|108.2|0
1700092200000|2023-11-15 23:50:00|110.56|108.36|110.5|108.3|110.71|108.51|110.4|108.2|0
1700092500000|2023-11-15 23:55:00|110.4|108.2|110.4|108.2|110.61|108.41|110.4|108.2|0
1700092800000|2023-11-16 00:00:00|110.5|108.3|110.29|108.09|110.6|108.4|110.19|107.99|0
1700093100000|2023-11-16 00:05:00|110.19|107.99|109.88|107.68|110.19|107.99|109.68|107.48|0
1700093400000|2023-11-16 00:10:00|109.83|107.63|109.88|107.68|109.98|107.78|109.73|107.53|0
1700093700000|2023-11-16 00:15:00|109.78|107.58|109.27|107.07|109.98|107.78|109.06|106.86|0
1700094000000|2023-11-16 00:20:00|109.17|106.97|109.47|107.27|109.47|107.27|108.96|106.76|0
1700094300000|2023-11-16 00:25:00|109.37|107.17|109.67|107.47|109.88|107.68|109.27|107.07|0
1700094600000|2023-11-16 00:30:00|109.57|107.37|109.16|106.96|109.67|107.47|109.16|106.96|0
1700094900000|2023-11-16 00:35:00|109.26|107.06|109.56|107.36|109.57|107.37|109.16|106.96|0
1700095200000|2023-11-16 00:40:00|109.67|107.47|109.87|107.67|109.97|107.77|109.67|107.47|0
1700095500000|2023-11-16 00:45:00|109.97|107.77|109.87|107.67|109.97|107.77|109.66|107.46|0
1700095800000|2023-11-16 00:50:00|109.92|107.72|109.97|107.77|110.07|107.87|109.76|107.56|0
1700096100000|2023-11-16 00:55:00|109.92|107.72|109.46|107.26|109.97|107.77|109.46|107.26|0
1700096400000|2023-11-16 01:00:00|109.56|107.36|110.07|107.87|110.07|107.87|109.45|107.25|0
1700096700000|2023-11-16 01:05:00|110.17|107.97|110.27|108.07|110.48|108.28|109.96|107.76|0
1700097000000|2023-11-16 01:10:00|110.32|108.12|110.47|108.27|110.58|108.38|110.27|108.07|0
1700097300000|2023-11-16 01:15:00|110.37|108.17|110.88|108.68|110.98|108.78|110.16|107.96|0
1700097600000|2023-11-16 01:20:00|110.78|108.58|110.57|108.37|111.29|109.09|110.47|108.27|0
1700097900000|2023-11-16 01:25:00|110.67|108.47|111.08|108.88|111.29|109.09|110.57|108.37|0
1700098200000|2023-11-16 01:30:00|111.14|109.08|110.98|108.98|111.18|109.18|110.87|108.87|0
1700098500000|2023-11-16 01:35:00|110.87|108.87|111.39|109.39|111.39|109.39|110.77|108.77|0
1700098800000|2023-11-16 01:40:00|111.49|109.49|111.38|109.38|111.59|109.59|111.18|109.18|0
1700099100000|2023-11-16 01:45:00|111.49|109.49|111.69|109.69|111.69|109.69|111.28|109.28|0
1700099400000|2023-11-16 01:50:00|111.8|109.8|112.1|110.1|112.52|110.52|111.69|109.69|0
1700099700000|2023-11-16 01:55:00|112.21|110.21|113.66|111.66|113.66|111.66|112.1|110.1|0
1700100000000|2023-11-16 02:00:00|113.56|111.56|114.18|112.18|114.5|112.5|113.45|111.45|0
1700100300000|2023-11-16 02:05:00|114.08|112.08|114.6|112.6|114.6|112.6|113.97|111.97|0
1700100600000|2023-11-16 02:10:00|114.5|112.5|114.29|112.29|114.6|112.6|114.18|112.18|0
1700100900000|2023-11-16 02:15:00|114.18|112.18|113.03|111.03|114.23|112.23|113.03|111.03|0
1700101200000|2023-11-16 02:20:00|113.13|111.13|113.03|111.03|113.44|111.44|112.51|110.51|0
1700101500000|2023-11-16 02:25:00|113.08|111.08|113.76|111.76|113.76|111.76|112.92|110.92|0
1700101800000|2023-11-16 02:30:00|113.65|111.65|113.65|111.65|113.86|111.86|113.54|111.54|0
1700102100000|2023-11-16 02:35:00|113.75|111.75|113.96|111.96|114.38|112.38|113.65|111.65|0
1700102400000|2023-11-16 02:40:00|114.02|112.02|113.44|111.44|114.17|112.17|113.44|111.44|0
1700102700000|2023-11-16 02:45:00|113.33|111.33|113.64|111.64|113.64|111.64|113.33|111.33|0
1700103000000|2023-11-16 02:50:00|113.75|111.75|113.64|111.64|114.27|112.27|113.54|111.54|0
1700103300000|2023-11-16 02:55:00|113.7|111.7|113.85|111.85|114.06|112.06|113.54|111.54|0
1700103600000|2023-11-16 03:00:00|113.8|111.8|113.22|111.22|113.85|111.85|113.22|111.22|0
1700103900000|2023-11-16 03:05:00|113.32|111.32|113.01|111.01|113.53|111.53|113.01|111.01|0
1700104200000|2023-11-16 03:10:00|112.9|110.9|112.9|110.9|113.22|111.22|112.8|110.8|0
1700104500000|2023-11-16 03:15:00|113.01|111.01|112.9|110.9|113.42|111.42|112.9|110.9|0
1700104800000|2023-11-16 03:20:00|113|111|112.79|110.79|113|111|112.69|110.69|0
1700105100000|2023-11-16 03:25:00|112.9|110.9|112.95|110.95|113|111|112.79|110.79|0
1700105400000|2023-11-16 03:30:00|113|111|112.79|110.79|113.31|111.31|112.79|110.79|0
1700105700000|2023-11-16 03:35:00|112.84|110.84|113.47|111.47|113.52|111.52|112.58|110.58|0
1700106000000|2023-11-16 03:40:00|113.52|111.52|113.41|111.41|113.62|111.62|113.31|111.31|0
1700106300000|2023-11-16 03:45:00|113.47|111.47|113.51|111.51|113.72|111.72|113.41|111.41|0
1700106600000|2023-11-16 03:50:00|113.62|111.62|113.51|111.51|113.83|111.83|113.41|111.41|0
1700106900000|2023-11-16 03:55:00|113.57|111.57|113.72|111.72|113.93|111.93|113.51|111.51|0
1700107200000|2023-11-16 04:00:00|113.61|111.61|113.4|111.4|113.82|111.82|113.4|111.4|0
1700107500000|2023-11-16 04:05:00|113.51|111.51|112.98|110.98|113.51|111.51|112.98|110.98|0
1700107800000|2023-11-16 04:10:00|112.88|110.88|112.98|110.98|113.09|111.09|112.88|110.88|0
1700108100000|2023-11-16 04:15:00|113.09|111.09|112.88|110.88|113.09|111.09|112.77|110.77|0
1700108400000|2023-11-16 04:20:00|112.77|110.77|113.08|111.08|113.19|111.19|112.67|110.67|0
1700108700000|2023-11-16 04:25:00|112.98|110.98|112.98|110.98|113.08|111.08|112.87|110.87|0
1700109000000|2023-11-16 04:30:00|112.93|110.93|113.08|111.08|113.18|111.18|112.87|110.87|0
1700109300000|2023-11-16 04:35:00|113.18|111.18|112.87|110.87|113.18|111.18|112.77|110.77|0
1700109600000|2023-11-16 04:40:00|112.97|110.97|113.08|111.08|113.08|111.08|112.97|110.97|0
1700109900000|2023-11-16 04:45:00|113.18|111.18|112.86|110.86|113.18|111.18|112.86|110.86|0
1700110200000|2023-11-16 04:50:00|112.76|110.76|112.34|110.34|112.86|110.86|112.24|110.24|0
1700110500000|2023-11-16 04:55:00|112.29|110.29|112.24|110.24|112.34|110.34|112.03|110.03|0
1700110800000|2023-11-16 05:00:00|112.13|110.13|112.13|110.13|112.34|110.34|112.13|110.13|0
1700111100000|2023-11-16 05:05:00|112.24|110.24|111.41|109.41|112.44|110.44|111.41|109.41|0
1700111400000|2023-11-16 05:10:00|111.51|109.51|111.51|109.51|111.72|109.72|111.3|109.3|0
1700111700000|2023-11-16 05:15:00|111.4|109.4|111.51|109.51|111.61|109.61|111.2|109.2|0
1700112000000|2023-11-16 05:20:00|111.61|109.61|111.4|109.4|111.61|109.61|111.4|109.4|0
1700112300000|2023-11-16 05:25:00|111.5|109.5|111.71|109.71|111.81|109.81|111.4|109.4|0
1700112600000|2023-11-16 05:30:00|111.6|109.6|111.19|109.19|111.6|109.6|111.09|109.09|0
1700112900000|2023-11-16 05:35:00|111.29|109.29|111.09|109.09|111.29|109.29|110.78|108.78|0
1700113200000|2023-11-16 05:40:00|111.14|109.14|111.29|109.29|111.39|109.39|111.08|109.08|0
1700113500000|2023-11-16 05:45:00|111.19|109.19|111.29|109.29|111.39|109.39|111.18|109.18|0
1700113800000|2023-11-16 05:50:00|111.18|109.18|111.39|109.39|111.44|109.44|111.18|109.18|0
1700114100000|2023-11-16 05:55:00|111.44|109.44|111.18|109.18|111.49|109.49|111.08|109.08|0
1700114400000|2023-11-16 06:00:00|111.28|109.28|110.46|108.46|111.28|109.28|110.36|108.36|0
1700114700000|2023-11-16 06:05:00|110.36|108.36|110.77|108.77|110.77|108.77|110.25|108.25|0
1700115000000|2023-11-16 06:10:00|110.66|108.66|110.25|108.25|110.77|108.77|110.25|108.25|0
1700115300000|2023-11-16 06:15:00|110.15|108.15|110.56|108.56|110.56|108.56|110.05|108.05|0
1700115600000|2023-11-16 06:20:00|110.45|108.45|110.66|108.66|110.66|108.66|110.45|108.45|0
1700115900000|2023-11-16 06:25:00|110.76|108.76|110.65|108.65|110.76|108.76|110.45|108.45|0
1700116200000|2023-11-16 06:30:00|110.76|108.76|110.76|108.76|110.81|108.81|110.55|108.55|0
1700116500000|2023-11-16 06:35:00|110.86|108.86|110.75|108.75|110.96|108.96|110.65|108.65|0
1700116800000|2023-11-16 06:40:00|110.81|108.81|110.44|108.44|110.86|108.86|110.34|108.34|0
1700117100000|2023-11-16 06:45:00|110.34|108.34|110.5|108.5|110.85|108.85|110.34|108.34|0
1700117400000|2023-11-16 06:50:00|110.44|108.44|110.34|108.34|110.44|108.44|110.23|108.23|0
1700117700000|2023-11-16 06:55:00|110.23|108.23|109.93|107.93|110.34|108.34|109.82|107.82|0
1700118000000|2023-11-16 07:00:00|109.82|107.82|110.03|108.03|110.34|108.34|109.77|107.77|0
1700118300000|2023-11-16 07:05:00|110.08|108.08|110.23|108.23|110.43|108.43|110.08|108.08|0
1700118600000|2023-11-16 07:10:00|110.33|108.33|110.02|108.02|110.33|108.33|109.92|107.92|0
1700118900000|2023-11-16 07:15:00|110.12|108.12|110.84|108.84|110.84|108.84|110.02|108.02|0
1700119200000|2023-11-16 07:20:00|110.79|108.79|110.74|108.74|111.05|109.05|110.63|108.63|0
1700119500000|2023-11-16 07:25:00|110.63|108.63|110.73|108.73|111.15|109.15|110.63|108.63|0
1700119800000|2023-11-16 07:30:00|110.84|108.84|110.42|108.42|110.94|108.94|110.42|108.42|0
1700120100000|2023-11-16 07:35:00|110.53|108.53|110.94|108.94|110.94|108.94|110.53|108.53|0
1700120400000|2023-11-16 07:40:00|111.04|109.04|110.52|108.52|111.14|109.14|110.42|108.42|0
1700120700000|2023-11-16 07:45:00|110.42|108.42|111.03|109.03|111.03|109.03|110.32|108.32|0
1700121000000|2023-11-16 07:50:00|111.14|109.14|111.09|109.09|111.14|109.14|110.62|108.62|0
1700121300000|2023-11-16 07:55:00|111.03|109.03|109.87|107.87|111.13|109.13|109.76|107.76|0
1700121600000|2023-11-16 08:00:00|109.76|107.76|109.56|107.56|110.48|108.48|109.46|107.46|0
1700121900000|2023-11-16 08:05:00|109.45|107.45|110.27|108.27|110.27|108.27|109.15|107.15|0
1700122200000|2023-11-16 08:10:00|110.17|108.17|109.45|107.45|110.58|108.58|109.45|107.45|0
1700122500000|2023-11-16 08:15:00|109.55|107.55|109.65|107.65|109.86|107.86|109.24|107.24|0
1700122800000|2023-11-16 08:20:00|109.76|107.76|109.45|107.45|109.86|107.86|109.24|107.24|0
1700123100000|2023-11-16 08:25:00|109.34|107.34|109.65|107.65|109.75|107.75|108.93|106.93|0
1700123400000|2023-11-16 08:30:00|109.5|107.5|109.44|107.44|109.85|107.85|109.24|107.24|0
1700123700000|2023-11-16 08:35:00|109.39|107.39|108.73|106.73|109.75|107.75|108.73|106.73|0
1700124000000|2023-11-16 08:40:00|108.83|106.83|109.75|107.75|109.95|107.95|108.73|106.73|0
1700124300000|2023-11-16 08:45:00|109.85|107.85|109.23|107.23|109.85|107.85|108.72|106.72|0
1700124600000|2023-11-16 08:50:00|109.13|107.13|109.54|107.54|109.54|107.54|108.92|106.92|0
1700124900000|2023-11-16 08:55:00|109.43|107.43|109.23|107.23|110.05|108.05|109.13|107.13|0
1700125200000|2023-11-16 09:00:00|109.43|107.43|110.25|108.25|110.36|108.36|109.13|107.13|0
1700125500000|2023-11-16 09:05:00|110.15|108.15|109.22|107.22|110.35|108.35|109.22|107.22|0
1700125800000|2023-11-16 09:10:00|109.33|107.33|108.71|106.71|109.43|107.43|108.71|106.71|0
1700126100000|2023-11-16 09:15:00|108.81|106.81|108|106|108.81|106.81|107.9|105.9|0
1700126400000|2023-11-16 09:20:00|107.9|105.9|108.3|106.3|108.3|106.3|107.79|105.79|0
1700126700000|2023-11-16 09:25:00|108.4|106.4|108.81|106.81|108.91|106.91|108.4|106.4|0
1700127000000|2023-11-16 09:30:00|108.91|106.91|109.52|107.52|109.62|107.62|108.91|106.91|0
1700127300000|2023-11-16 09:35:00|109.62|107.62|109.93|107.93|109.93|107.93|108.91|106.91|0
1700127600000|2023-11-16 09:40:00|109.88|107.88|110.03|108.03|110.13|108.13|109.52|107.52|0
1700127900000|2023-11-16 09:45:00|110.13|108.13|109.62|107.62|110.13|108.13|109.52|107.52|0
1700128200000|2023-11-16 09:50:00|109.52|107.52|110.03|108.03|110.13|108.13|109.51|107.51|0
1700128500000|2023-11-16 09:55:00|109.92|107.92|110.02|108.02|110.33|108.33|109.82|107.82|0
1700128800000|2023-11-16 10:00:00|110.13|108.13|109.92|107.92|110.23|108.23|109.51|107.51|0
1700129100000|2023-11-16 10:05:00|109.87|107.87|110.07|108.07|110.43|108.43|109.82|107.82|0
1700129400000|2023-11-16 10:10:00|110.12|108.12|109.4|107.4|110.12|108.12|109.4|107.4|0
1700129700000|2023-11-16 10:15:00|109.3|107.3|109.2|107.2|109.71|107.71|109.09|107.09|0
1700130000000|2023-11-16 10:20:00|109.3|107.3|108.79|106.79|109.4|107.4|108.58|106.58|0
1700130300000|2023-11-16 10:25:00|108.68|106.68|108.48|106.48|108.68|106.68|108.38|106.38|0
1700130600000|2023-11-16 10:30:00|108.38|106.38|108.48|106.48|108.48|106.48|108.17|106.17|0
1700130900000|2023-11-16 10:35:00|108.37|106.37|108.94|106.94|108.94|106.94|108.37|106.37|0
1700131200000|2023-11-16 10:40:00|108.88|106.88|109.29|107.29|109.34|107.34|108.88|106.88|0
1700131500000|2023-11-16 10:45:00|109.19|107.19|109.18|107.18|109.29|107.29|108.57|106.57|0
1700131800000|2023-11-16 10:50:00|109.08|107.08|108.98|106.98|109.18|107.18|108.57|106.57|0
1700132100000|2023-11-16 10:55:00|109.08|107.08|109.18|107.18|109.69|107.69|108.98|106.98|0
1700132400000|2023-11-16 11:00:00|109.28|107.28|109.08|107.08|109.38|107.38|108.87|106.87|0
1700132700000|2023-11-16 11:05:00|109.18|107.18|108.97|106.97|109.38|107.38|108.87|106.87|0
1700133000000|2023-11-16 11:10:00|109.07|107.07|109.17|107.17|109.38|107.38|109.07|107.07|0
1700133300000|2023-11-16 11:15:00|109.07|107.07|108.97|106.97|109.38|107.38|108.97|106.97|0
1700133600000|2023-11-16 11:20:00|109.07|107.07|108.56|106.56|109.07|107.07|108.46|106.46|0
1700133900000|2023-11-16 11:25:00|108.66|106.66|108.45|106.45|108.76|106.76|108.45|106.45|0
1700134200000|2023-11-16 11:30:00|108.35|106.35|109.06|107.06|109.06|107.06|108.35|106.35|0
1700134500000|2023-11-16 11:35:00|109.17|107.17|109.47|107.47|109.57|107.57|109.06|107.06|0
1700134800000|2023-11-16 11:40:00|109.57|107.57|109.88|107.88|109.98|107.98|109.37|107.37|0
1700135100000|2023-11-16 11:45:00|109.78|107.78|109.78|107.78|109.98|107.98|109.37|107.37|0
1700135400000|2023-11-16 11:50:00|109.67|107.67|109.47|107.47|109.98|107.98|109.47|107.47|0
1700135700000|2023-11-16 11:55:00|109.57|107.57|108.85|106.85|109.57|107.57|108.75|106.75|0
1700136000000|2023-11-16 12:00:00|108.75|106.75|110.08|108.08|110.08|108.08|108.75|106.75|0
1700136300000|2023-11-16 12:05:00|109.98|107.98|111.32|109.32|111.32|109.32|109.97|107.97|0
1700136600000|2023-11-16 12:10:00|111.21|109.21|111.52|109.52|111.94|109.94|111.11|109.11|0
1700136900000|2023-11-16 12:15:00|111.62|109.62|112.04|110.04|112.14|110.14|111.52|109.52|0
1700137200000|2023-11-16 12:20:00|112.14|110.14|112.04|110.04|112.46|110.46|111.73|109.73|0
1700137500000|2023-11-16 12:25:00|112.14|110.14|112.03|110.03|112.35|110.35|111.72|109.72|0
1700137800000|2023-11-16 12:30:00|111.93|109.93|111.2|109.2|112.24|110.24|110.99|108.99|0
1700138100000|2023-11-16 12:35:00|111.1|109.1|111.93|109.93|112.03|110.03|110.99|108.99|0
1700138400000|2023-11-16 12:40:00|111.82|109.82|111.72|109.72|112.19|110.19|111.2|109.2|0
1700138700000|2023-11-16 12:45:00|111.61|109.61|110.89|108.89|111.72|109.72|110.58|108.58|0
1700139000000|2023-11-16 12:50:00|110.99|108.99|111.71|109.71|111.71|109.71|110.57|108.57|0
1700139300000|2023-11-16 12:55:00|111.77|109.77|111.92|109.92|112.23|110.23|111.5|109.5|0
1700139600000|2023-11-16 13:00:00|111.81|109.81|111.4|109.4|112.23|110.23|110.98|108.98|0
1700139900000|2023-11-16 13:05:00|111.29|109.29|111.5|109.5|111.5|109.5|110.88|108.88|0
1700140200000|2023-11-16 13:10:00|111.4|109.4|112.64|110.64|112.64|110.64|111.19|109.19|0
1700140500000|2023-11-16 13:15:00|112.75|110.75|111.59|109.59|112.96|110.96|111.59|109.59|0
1700140800000|2023-11-16 13:20:00|111.38|109.38|110.55|108.55|111.49|109.49|110.14|108.14|0
1700141100000|2023-11-16 13:25:00|110.45|108.45|110.86|108.86|111.17|109.17|110.45|108.45|0
1700141400000|2023-11-16 13:30:00|110.91|108.91|109.33|107.33|110.91|108.91|108.8|106.8|0
1700141700000|2023-11-16 13:35:00|109.23|107.23|108.3|106.3|110.25|108.25|108.1|106.1|0
1700142000000|2023-11-16 13:40:00|108.4|106.4|108.3|106.3|109.33|107.33|108.3|106.3|0
1700142300000|2023-11-16 13:45:00|108.1|106.1|107.89|105.89|108.1|106.1|107.08|105.08|0
1700142600000|2023-11-16 13:50:00|107.79|105.79|107.69|105.69|107.89|105.89|107.18|105.18|0
1700142900000|2023-11-16 13:55:00|107.58|105.58|106.67|104.67|107.69|105.69|106.67|104.67|0
1700143200000|2023-11-16 14:00:00|106.77|104.77|108.39|106.39|108.39|106.39|106.77|104.77|0
1700143500000|2023-11-16 14:05:00|108.29|106.29|108.7|106.7|109.21|107.21|108.09|106.09|0
1700143800000|2023-11-16 14:10:00|108.6|106.6|109.11|107.11|109.21|107.21|108.6|106.6|0
1700144100000|2023-11-16 14:15:00|108.9|106.9|110.34|108.34|110.55|108.55|108.8|106.8|0
1700144400000|2023-11-16 14:20:00|110.24|108.24|110.54|108.54|110.65|108.65|110.13|108.13|0
1700144700000|2023-11-16 14:25:00|110.86|108.86|110.54|108.54|111.69|109.69|110.23|108.23|0
1700145000000|2023-11-16 14:30:00|110.34|108.34|108.79|106.79|110.54|108.54|108.59|106.59|0
1700145300000|2023-11-16 14:35:00|109.1|107.1|108.99|106.99|110.64|108.64|108.69|106.69|0
1700145600000|2023-11-16 14:40:00|108.89|106.89|108.99|106.99|110.02|108.02|108.84|106.84|0
1700145900000|2023-11-16 14:45:00|108.89|106.89|107.56|105.56|108.89|106.89|106.85|104.85|0
1700146200000|2023-11-16 14:50:00|107.46|105.46|105.25|103.25|107.66|105.66|105.25|103.25|0
1700146500000|2023-11-16 14:55:00|105.15|103.15|104.85|102.85|105.56|103.56|104.45|102.45|0
1700146800000|2023-11-16 15:00:00|104.75|102.75|106.26|104.26|106.46|104.46|104.15|102.15|0
1700147100000|2023-11-16 15:05:00|106.16|104.16|106.26|104.26|106.86|104.86|104.45|102.45|0
1700147400000|2023-11-16 15:10:00|106.36|104.36|107.17|105.17|107.17|105.17|106.05|104.05|0
1700147700000|2023-11-16 15:15:00|107.47|105.47|109.11|107.11|109.11|107.11|107.07|105.07|0
1700148000000|2023-11-16 15:20:00|109.01|107.01|106.25|104.25|109.01|107.01|106.25|104.25|0
1700148300000|2023-11-16 15:25:00|106.35|104.35|106.65|104.65|107.26|105.26|105.85|103.85|0
1700148600000|2023-11-16 15:30:00|106.55|104.55|108.38|106.38|108.38|106.38|105.24|103.24|0
1700148900000|2023-11-16 15:35:00|108.28|106.28|109.1|107.1|110.14|108.14|108.28|106.28|0
1700149200000|2023-11-16 15:40:00|109.21|107.21|110.65|108.65|111.07|109.07|108.79|106.79|0
1700149500000|2023-11-16 15:45:00|110.55|108.55|108.79|106.79|110.76|108.76|108.28|106.28|0
1700149800000|2023-11-16 15:50:00|108.69|106.69|110.75|108.75|110.75|108.75|108.69|106.69|0
1700150100000|2023-11-16 15:55:00|110.65|108.65|110.34|108.34|111.38|109.38|109.82|107.82|0
1700150400000|2023-11-16 16:00:00|110.44|108.44|109.92|107.92|111.07|109.07|109.4|107.4|0
1700150700000|2023-11-16 16:05:00|110.02|108.02|110.96|108.96|111.27|109.27|109.3|107.3|0
1700151000000|2023-11-16 16:10:00|110.75|108.75|110.02|108.02|112.74|110.74|109.92|107.92|0
1700151300000|2023-11-16 16:15:00|110.12|108.12|112.1|110.1|112.74|110.74|109.81|107.81|0
1700151600000|2023-11-16 16:20:00|112.21|110.21|112.84|110.84|112.95|110.95|111.89|109.89|0
1700151900000|2023-11-16 16:25:00|112.73|110.73|113.26|111.26|113.37|111.37|112.31|110.31|0
1700152200000|2023-11-16 16:30:00|113.16|111.16|111.66|109.66|113.79|111.79|111.24|109.24|0
1700152500000|2023-11-16 16:35:00|111.76|109.76|112.6|110.6|113.45|111.45|111.66|109.66|0
1700152800000|2023-11-16 16:40:00|112.5|110.5|112.5|110.5|112.92|110.92|111.65|109.65|0
1700153100000|2023-11-16 16:45:00|112.39|110.39|111.43|109.43|112.39|110.39|111.32|109.32|0
1700153400000|2023-11-16 16:50:00|111.53|109.53|111.95|109.95|111.95|109.95|110.8|108.8|0
1700153700000|2023-11-16 16:55:00|112.05|110.05|111.53|109.53|112.16|110.16|111|109|0
1700154000000|2023-11-16 17:00:00|111.32|109.32|111.21|109.21|111.74|109.74|110.48|108.48|0
1700154300000|2023-11-16 17:05:00|111.11|109.11|110.37|108.37|111.32|109.32|110.06|108.06|0
1700154600000|2023-11-16 17:10:00|110.27|108.27|110.06|108.06|110.48|108.48|109.65|107.65|0
1700154900000|2023-11-16 17:15:00|109.96|107.96|109.64|107.64|110.37|108.37|109.02|107.02|0
1700155200000|2023-11-16 17:20:00|109.75|107.75|109.54|107.54|110.37|108.37|109.13|107.13|0
1700155500000|2023-11-16 17:25:00|109.64|107.64|109.12|107.12|109.95|107.95|108.71|106.71|0
1700155800000|2023-11-16 17:30:00|109.23|107.23|109.33|107.33|109.85|107.85|108.81|106.81|0
1700156100000|2023-11-16 17:35:00|109.43|107.43|108.09|106.09|109.74|107.74|108.09|106.09|0
1700156400000|2023-11-16 17:40:00|108.19|106.19|107.68|105.68|108.19|106.19|106.66|104.66|0
1700156700000|2023-11-16 17:45:00|107.58|105.58|107.68|105.68|107.88|105.88|107.27|105.27|0
1700157000000|2023-11-16 17:50:00|107.58|105.58|108.91|106.91|109.32|107.32|107.58|105.58|0
1700157300000|2023-11-16 17:55:00|109.01|107.01|108.29|106.29|109.11|107.11|108.08|106.08|0
1700157600000|2023-11-16 18:00:00|108.19|106.19|108.8|106.8|108.9|106.9|107.98|105.98|0
1700157900000|2023-11-16 18:05:00|108.9|106.9|109.73|107.73|109.94|107.94|108.59|106.59|0
1700158200000|2023-11-16 18:10:00|109.62|107.62|109.83|107.83|110.45|108.45|109.52|107.52|0
1700158500000|2023-11-16 18:15:00|109.73|107.73|109.41|107.41|110.04|108.04|108.69|106.69|0
1700158800000|2023-11-16 18:20:00|109.52|107.52|109.72|107.72|110.66|108.66|109.52|107.52|0
1700159100000|2023-11-16 18:25:00|109.51|107.51|108.58|106.58|109.51|107.51|107.87|105.87|0
1700159400000|2023-11-16 18:30:00|108.48|106.48|110.13|108.13|110.13|108.13|108.28|106.28|0
1700159700000|2023-11-16 18:35:00|110.03|108.03|109.1|107.1|110.03|108.03|108.07|106.07|0
1700160000000|2023-11-16 18:40:00|109.2|107.2|109.82|107.82|110.23|108.23|108.79|106.79|0
1700160300000|2023-11-16 18:45:00|109.92|107.92|111.59|109.59|111.9|109.9|109.92|107.92|0
1700160600000|2023-11-16 18:50:00|111.69|109.69|110.33|108.33|111.69|109.69|110.02|108.02|0
1700160900000|2023-11-16 18:55:00|110.23|108.23|110.54|108.54|111.17|109.17|110.23|108.23|0
1700161200000|2023-11-16 19:00:00|110.44|108.44|109.81|107.81|111.06|109.06|109.6|107.6|0
1700161500000|2023-11-16 19:05:00|109.91|107.91|109.91|107.91|110.43|108.43|109.6|107.6|0
1700161800000|2023-11-16 19:10:00|110.02|108.02|110.01|108.01|110.43|108.43|109.29|107.29|0
1700162100000|2023-11-16 19:15:00|109.91|107.91|108.78|106.78|109.91|107.91|108.67|106.67|0
1700162400000|2023-11-16 19:20:00|108.88|106.88|109.29|107.29|109.61|107.61|108.67|106.67|0
1700162700000|2023-11-16 19:25:00|109.4|107.4|110.02|108.02|110.44|108.44|109.19|107.19|0
1700163000000|2023-11-16 19:30:00|109.91|107.91|109.5|107.5|110.02|108.02|108.98|106.98|0
1700163300000|2023-11-16 19:35:00|109.39|107.39|108.56|106.56|109.5|107.5|107.84|105.84|0
1700163600000|2023-11-16 19:40:00|108.67|106.67|107.33|105.33|108.67|106.67|107.23|105.23|0
1700163900000|2023-11-16 19:45:00|107.23|105.23|106.82|104.82|107.23|105.23|106.31|104.31|0
1700164200000|2023-11-16 19:50:00|106.72|104.72|108.56|106.56|108.56|106.56|106.41|104.41|0
1700164500000|2023-11-16 19:55:00|108.97|106.97|107.32|105.32|108.97|106.97|106.92|104.92|0
1700164800000|2023-11-16 20:00:00|107.43|105.43|107.73|105.73|107.94|105.94|107.12|105.12|0
1700165100000|2023-11-16 20:05:00|107.63|105.63|107.63|105.63|108.04|106.04|107.22|105.22|0
1700165400000|2023-11-16 20:10:00|107.52|105.52|108.04|106.04|108.14|106.14|107.11|105.11|0
1700165700000|2023-11-16 20:15:00|107.93|105.93|107.42|105.42|108.24|106.24|107.11|105.11|0
1700166000000|2023-11-16 20:20:00|107.32|105.32|107.11|105.11|108.03|106.03|106.81|104.81|0
1700166300000|2023-11-16 20:25:00|107.21|105.21|107.21|105.21|107.42|105.42|106.9|104.9|0
1700166600000|2023-11-16 20:30:00|107.11|105.11|106.39|104.39|107.72|105.72|106.39|104.39|0
1700166900000|2023-11-16 20:35:00|106.49|104.49|106.29|104.29|107|105|105.98|103.98|0
1700167200000|2023-11-16 20:40:00|106.39|104.39|105.68|103.68|107|105|105.68|103.68|0
1700167500000|2023-11-16 20:45:00|105.78|103.78|105.37|103.37|106.08|104.08|104.67|102.67|0
1700167800000|2023-11-16 20:50:00|105.27|103.27|105.98|103.98|106.08|104.08|104.67|102.67|0
1700168100000|2023-11-16 20:55:00|106.08|104.08|104.46|102.46|106.08|104.08|104.36|102.36|0
1700168400000|2023-11-16 21:00:00|104.56|102.56|104.76|102.76|104.77|102.77|104.16|102.16|0
1700168700000|2023-11-16 21:05:00|104.66|102.66|104.56|102.56|104.66|102.66|104.46|102.46|0
1700169000000|2023-11-16 21:10:00|104.66|102.66|104.56|102.56|104.66|102.66|104.46|102.46|0
1700169300000|2023-11-16 21:15:00|104.46|102.36|104.16|101.96|104.51|102.36|104.16|101.96|0
1700169600000|2023-11-16 21:20:00|104.06|101.86|103.65|101.45|104.06|101.86|103.65|101.45|0
1700170200000|2023-11-16 21:30:00|103.55|101.35|103.55|101.35|103.55|101.35|103.35|101.15|0
1700170500000|2023-11-16 21:35:00|103.45|101.25|103.25|101.05|103.45|101.25|103.25|101.05|0
1700170800000|2023-11-16 21:40:00|103.15|100.95|102.95|100.75|103.15|100.95|102.85|100.65|0
1700171100000|2023-11-16 21:45:00|103.05|100.85|102.45|100.25|103.05|100.85|102.26|100.06|0
1700171400000|2023-11-16 21:50:00|102.36|100.16|102.25|100.05|102.45|100.25|102.16|99.96|0
1700171700000|2023-11-16 21:55:00|102.16|99.96|102.4|100.2|102.5|100.3|102.16|99.96|0
1700172000000|2023-11-16 22:00:00|102.51|100.31|102.75|100.55|102.77|100.57|102.51|100.31|0
1700172300000|2023-11-16 22:05:00|102.74|100.54|102.68|100.48|102.74|100.54|102.6|100.4|0
1700172600000|2023-11-16 22:10:00|102.64|100.44|102.81|100.61|102.81|100.61|102.64|100.44|0
1700172900000|2023-11-16 22:15:00|102.83|100.63|102.87|100.67|102.87|100.67|102.83|100.63|0
1700173200000|2023-11-16 22:20:00|102.85|100.65|102.77|100.57|102.85|100.65|102.75|100.55|0
1700173500000|2023-11-16 22:25:00|102.76|100.56|102.68|100.48|102.78|100.58|102.68|100.48|0
1700173800000|2023-11-16 22:30:00|102.67|100.47|102.69|100.49|102.69|100.49|102.67|100.47|0
1700174100000|2023-11-16 22:35:00|102.67|100.47|102.67|100.47|102.69|100.49|102.65|100.45|0
1700174400000|2023-11-16 22:40:00|102.7|100.5|102.61|100.41|102.7|100.5|102.61|100.41|0
1700174700000|2023-11-16 22:45:00|102.58|100.38|102.68|100.48|102.82|100.62|102.58|100.38|0
1700175000000|2023-11-16 22:50:00|102.7|100.5|102.68|100.48|102.7|100.5|102.68|100.48|0
1700175300000|2023-11-16 22:55:00|102.67|100.47|102.7|100.5|102.71|100.51|102.66|100.46|0
1700175600000|2023-11-16 23:00:00|102.78|100.58|103.52|101.32|103.72|101.52|102.78|100.58|0
1700175900000|2023-11-16 23:05:00|103.62|101.42|103.81|101.61|103.81|101.61|103.42|101.22|0
1700176200000|2023-11-16 23:10:00|103.71|101.51|103.91|101.71|104.11|101.91|103.71|101.51|0
1700176500000|2023-11-16 23:15:00|104.01|101.81|103.71|101.51|104.11|101.91|103.71|101.51|0
1700176800000|2023-11-16 23:20:00|103.61|101.41|103.81|101.61|103.81|101.61|103.61|101.41|0
1700177100000|2023-11-16 23:25:00|103.86|101.66|103.81|101.61|103.91|101.71|103.81|101.61|0
1700177400000|2023-11-16 23:30:00|103.91|101.71|103.9|101.7|104.01|101.81|103.8|101.6|0
1700177700000|2023-11-16 23:35:00|104|101.8|103.8|101.6|104|101.8|103.8|101.6|0
1700178000000|2023-11-16 23:40:00|103.7|101.5|103.7|101.5|103.8|101.6|103.7|101.5|0
1700178300000|2023-11-16 23:45:00|103.6|101.4|103.9|101.7|104|101.8|103.6|101.4|0
1700178600000|2023-11-16 23:50:00|104|101.8|104|101.8|104.1|101.9|103.9|101.7|0
1700178900000|2023-11-16 23:55:00|104.1|101.9|104.19|101.99|104.19|101.99|103.99|101.79|0
1700179200000|2023-11-17 00:00:00|104.09|101.89|103.59|101.39|104.19|101.99|103.59|101.39|0
1700179500000|2023-11-17 00:05:00|103.64|101.44|103.79|101.59|103.79|101.59|103.49|101.29|0
1700179800000|2023-11-17 00:10:00|103.89|101.69|103.79|101.59|103.99|101.79|103.79|101.59|0
1700180100000|2023-11-17 00:15:00|103.89|101.69|103.89|101.69|104.09|101.89|103.89|101.69|0
1700180400000|2023-11-17 00:20:00|103.99|101.79|104.28|102.08|104.28|102.08|103.99|101.79|0
1700180700000|2023-11-17 00:25:00|104.18|101.98|103.98|101.78|104.28|102.08|103.88|101.68|0
1700181000000|2023-11-17 00:30:00|103.88|101.68|103.43|101.23|103.88|101.68|103.38|101.18|0
1700181300000|2023-11-17 00:35:00|103.38|101.18|103.28|101.08|103.58|101.38|103.28|101.08|0
1700181600000|2023-11-17 00:40:00|103.38|101.18|103.48|101.28|103.58|101.38|103.28|101.08|0
1700181900000|2023-11-17 00:45:00|103.53|101.33|103.38|101.18|103.53|101.33|103.38|101.18|0
1700182200000|2023-11-17 00:50:00|103.48|101.28|103.08|100.88|103.48|101.28|102.98|100.78|0
1700182500000|2023-11-17 00:55:00|102.98|100.78|103.37|101.17|103.47|101.27|102.98|100.78|0
1700182800000|2023-11-17 01:00:00|103.47|101.27|103.47|101.27|103.57|101.37|103.37|101.17|0
1700183100000|2023-11-17 01:05:00|103.37|101.17|103.57|101.37|103.87|101.67|103.37|101.17|0
1700183400000|2023-11-17 01:10:00|103.47|101.27|103.57|101.37|103.67|101.47|103.17|100.97|0
1700183700000|2023-11-17 01:15:00|103.67|101.47|103.46|101.26|103.86|101.66|103.46|101.26|0
1700184000000|2023-11-17 01:20:00|103.56|101.36|103.16|100.96|103.66|101.46|103.16|100.96|0
1700184300000|2023-11-17 01:25:00|103.26|101.06|104.27|102.07|104.37|102.17|103.16|100.96|0
1700184600000|2023-11-17 01:30:00|104.17|102.27|103.77|101.77|104.37|102.37|103.77|101.77|0
1700184900000|2023-11-17 01:35:00|103.87|101.87|103.87|101.87|103.97|101.97|103.67|101.67|0
1700185200000|2023-11-17 01:40:00|103.77|101.77|104.07|102.07|104.07|102.07|103.77|101.77|0
1700185500000|2023-11-17 01:45:00|104.17|102.17|104.16|102.16|104.36|102.36|103.97|101.97|0
1700185800000|2023-11-17 01:50:00|104.26|102.26|104.16|102.16|104.26|102.26|104.06|102.06|0
1700186100000|2023-11-17 01:55:00|104.06|102.06|103.86|101.86|104.16|102.16|103.86|101.86|0
1700186400000|2023-11-17 02:00:00|103.96|101.96|103.76|101.76|104.06|102.06|103.76|101.76|0
1700186700000|2023-11-17 02:05:00|103.66|101.66|104.06|102.06|104.16|102.16|103.66|101.66|0
1700187000000|2023-11-17 02:10:00|103.96|101.96|103.96|101.96|104.26|102.26|103.96|101.96|0
1700187300000|2023-11-17 02:15:00|104.05|102.05|103.95|101.95|104.15|102.15|103.95|101.95|0
1700187600000|2023-11-17 02:20:00|103.85|101.85|103.75|101.75|104.05|102.05|103.75|101.75|0
1700187900000|2023-11-17 02:25:00|103.85|101.85|103.85|101.85|103.95|101.95|103.85|101.85|0
1700188200000|2023-11-17 02:30:00|103.95|101.95|104.05|102.05|104.15|102.15|103.85|101.85|0
1700188500000|2023-11-17 02:35:00|103.95|101.95|103.95|101.95|103.95|101.95|103.85|101.85|0
1700188800000|2023-11-17 02:40:00|104.04|102.04|104.24|102.24|104.34|102.34|104.04|102.04|0
1700189100000|2023-11-17 02:45:00|104.14|102.14|103.94|101.94|104.14|102.14|103.74|101.74|0
1700189400000|2023-11-17 02:50:00|103.99|101.99|103.64|101.64|104.04|102.04|103.64|101.64|0
1700189700000|2023-11-17 02:55:00|103.74|101.74|103.44|101.44|103.74|101.74|103.24|101.24|0
1700190000000|2023-11-17 03:00:00|103.34|101.34|103.24|101.24|103.34|101.34|103.14|101.14|0
1700190300000|2023-11-17 03:05:00|103.14|101.14|103.34|101.34|103.34|101.34|103.14|101.14|0
1700190600000|2023-11-17 03:10:00|103.29|101.29|103.04|101.04|103.34|101.34|103.04|101.04|0
1700190900000|2023-11-17 03:15:00|103.14|101.14|103.24|101.24|103.24|101.24|103.04|101.04|0
1700191200000|2023-11-17 03:20:00|103.14|101.14|103.04|101.04|103.23|101.23|103.04|101.04|0
1700191500000|2023-11-17 03:25:00|103.13|101.13|103.03|101.03|103.13|101.13|103.03|101.03|0
1700191800000|2023-11-17 03:30:00|103.13|101.13|103.23|101.23|103.23|101.23|103.03|101.03|0
1700192100000|2023-11-17 03:35:00|103.13|101.13|102.93|100.93|103.23|101.23|102.93|100.93|0
1700192400000|2023-11-17 03:40:00|103.03|101.03|102.93|100.93|103.13|101.13|102.93|100.93|0
1700192700000|2023-11-17 03:45:00|102.83|100.83|102.83|100.83|102.83|100.83|102.73|100.73|0
1700193000000|2023-11-17 03:50:00|102.93|100.93|102.73|100.73|102.93|100.93|102.73|100.73|0
1700193300000|2023-11-17 03:55:00|102.63|100.63|102.63|100.63|102.73|100.73|102.43|100.43|0
1700193600000|2023-11-17 04:00:00|102.53|100.53|102.63|100.63|102.72|100.72|102.53|100.53|0
1700193900000|2023-11-17 04:05:00|102.72|100.72|103.02|101.02|103.02|101.02|102.72|100.72|0
1700194200000|2023-11-17 04:10:00|102.92|100.92|103.41|101.41|103.41|101.41|102.92|100.92|0
1700194500000|2023-11-17 04:15:00|103.31|101.31|103.41|101.41|103.41|101.41|103.21|101.21|0
1700194800000|2023-11-17 04:20:00|103.31|101.31|103.31|101.31|103.51|101.51|103.31|101.31|0
1700195100000|2023-11-17 04:25:00|103.41|101.41|103.31|101.31|103.41|101.41|103.21|101.21|0
1700195400000|2023-11-17 04:30:00|103.21|101.21|103.31|101.31|103.4|101.4|103.21|101.21|0
1700195700000|2023-11-17 04:35:00|103.4|101.4|103.11|101.11|103.4|101.4|103.11|101.11|0
1700196000000|2023-11-17 04:40:00|103.1|101.1|103.2|101.2|103.3|101.3|103.1|101.1|0
1700196300000|2023-11-17 04:45:00|103.3|101.3|103.3|101.3|103.4|101.4|103.2|101.2|0
1700196900000|2023-11-17 04:55:00|103.4|101.4|103.3|101.3|103.4|101.4|103.3|101.3|0
1700197200000|2023-11-17 05:00:00|103.39|101.39|103.49|101.49|103.49|101.49|103.29|101.29|0
1700197500000|2023-11-17 05:05:00|103.59|101.59|103.49|101.49|103.64|101.64|103.39|101.39|0
1700197800000|2023-11-17 05:10:00|103.59|101.59|103.69|101.69|103.69|101.69|103.49|101.49|0
1700198100000|2023-11-17 05:15:00|103.59|101.59|103.78|101.78|103.88|101.88|103.59|101.59|0
1700198400000|2023-11-17 05:20:00|103.68|101.68|104.18|102.18|104.18|102.18|103.68|101.68|0
1700198700000|2023-11-17 05:25:00|104.08|102.08|104.38|102.38|104.38|102.38|104.08|102.08|0
1700199000000|2023-11-17 05:30:00|104.28|102.28|104.47|102.47|104.78|102.78|104.28|102.28|0
1700199300000|2023-11-17 05:35:00|104.57|102.57|104.57|102.57|104.57|102.57|104.47|102.47|0
1700199600000|2023-11-17 05:40:00|104.47|102.47|104.47|102.47|104.77|102.77|104.47|102.47|0
1700199900000|2023-11-17 05:45:00|104.37|102.37|104.37|102.37|104.47|102.47|104.17|102.17|0
1700200200000|2023-11-17 05:50:00|104.27|102.27|104.17|102.17|104.37|102.37|104.17|102.17|0
1700200500000|2023-11-17 05:55:00|104.07|102.07|104.02|102.02|104.17|102.17|103.97|101.97|0
1700200800000|2023-11-17 06:00:00|104.07|102.07|103.87|101.87|104.26|102.26|103.87|101.87|0
1700201100000|2023-11-17 06:05:00|103.77|101.77|103.86|101.86|103.96|101.96|103.76|101.76|0
1700201400000|2023-11-17 06:10:00|103.76|101.76|103.86|101.86|104.16|102.16|103.76|101.76|0
1700201700000|2023-11-17 06:15:00|103.96|101.96|103.96|101.96|103.96|101.96|103.76|101.76|0
1700202000000|2023-11-17 06:20:00|103.86|101.86|104.06|102.06|104.06|102.06|103.86|101.86|0
1700202300000|2023-11-17 06:25:00|104.16|102.16|103.96|101.96|104.26|102.26|103.96|101.96|0
1700202600000|2023-11-17 06:30:00|104.05|102.05|103.95|101.95|104.05|102.05|103.85|101.85|0
1700202900000|2023-11-17 06:35:00|103.85|101.85|104.15|102.15|104.25|102.25|103.85|101.85|0
1700203200000|2023-11-17 06:40:00|104.25|102.25|104.45|102.45|104.45|102.45|104.15|102.15|0
1700203500000|2023-11-17 06:45:00|104.35|102.35|103.75|101.75|104.35|102.35|103.65|101.65|0
1700203800000|2023-11-17 06:50:00|103.85|101.85|103.85|101.85|104.05|102.05|103.65|101.65|0
1700204100000|2023-11-17 06:55:00|103.8|101.8|103.74|101.74|103.85|101.85|103.65|101.65|0
1700204400000|2023-11-17 07:00:00|103.84|101.84|104.24|102.24|104.44|102.44|103.74|101.74|0
1700204700000|2023-11-17 07:05:00|104.34|102.34|104.84|102.84|104.84|102.84|104.04|102.04|0
1700205000000|2023-11-17 07:10:00|104.74|102.74|104.84|102.84|104.94|102.94|104.64|102.64|0
1700205300000|2023-11-17 07:15:00|104.94|102.94|104.73|102.73|105.04|103.04|104.53|102.53|0
1700205600000|2023-11-17 07:20:00|104.63|102.63|105.1|103.1|107.02|105.02|104.43|102.43|0
1700205900000|2023-11-17 07:25:00|105|103|104.6|102.6|105.1|103.1|104.6|102.6|0
1700206200000|2023-11-17 07:30:00|104.7|102.7|104.9|102.9|105.1|103.1|104.6|102.6|0
1700206500000|2023-11-17 07:35:00|104.85|102.85|104.3|102.3|104.9|102.9|104.2|102.2|0
1700206800000|2023-11-17 07:40:00|104.2|102.2|104.39|102.39|104.69|102.69|103.99|101.99|0
1700207100000|2023-11-17 07:45:00|104.49|102.49|104.09|102.09|104.49|102.49|103.99|101.99|0
1700207400000|2023-11-17 07:50:00|104.19|102.19|104.08|102.08|104.28|102.28|103.99|101.99|0
1700207700000|2023-11-17 07:55:00|104.04|102.04|103.98|101.98|104.18|102.18|103.88|101.88|0
1700208000000|2023-11-17 08:00:00|104.08|102.08|103.88|101.88|104.58|102.58|103.88|101.88|0
1700208300000|2023-11-17 08:05:00|103.98|101.98|103.78|101.78|104.58|102.58|103.78|101.78|0
1700208600000|2023-11-17 08:10:00|103.68|101.68|103.78|101.78|104.08|102.08|103.58|101.58|0
1700208900000|2023-11-17 08:15:00|103.83|101.83|103.78|101.78|103.98|101.98|103.48|101.48|0
1700209200000|2023-11-17 08:20:00|103.88|101.88|103.68|101.68|103.97|101.97|103.38|101.38|0
1700209500000|2023-11-17 08:25:00|103.58|101.58|102.78|100.78|103.73|101.73|102.78|100.78|0
1700209800000|2023-11-17 08:30:00|102.69|100.69|101.02|99.02|102.88|100.88|100.92|98.92|0
1700210100000|2023-11-17 08:35:00|101.12|99.12|101.31|99.31|101.99|99.99|101.02|99.02|0
1700210400000|2023-11-17 08:40:00|101.21|99.21|101.31|99.31|101.55|99.55|101.11|99.11|0
1700210700000|2023-11-17 08:45:00|101.41|99.41|101.99|99.99|102.09|100.09|101.31|99.31|0
1700211000000|2023-11-17 08:50:00|102.09|100.09|102.28|100.28|102.48|100.48|101.79|99.79|0
1700211300000|2023-11-17 08:55:00|102.38|100.38|102.08|100.08|102.77|100.77|101.99|99.99|0
1700211600000|2023-11-17 09:00:00|102.18|100.18|101.79|99.79|102.38|100.38|101.79|99.79|0
1700211900000|2023-11-17 09:05:00|101.69|99.69|101.4|99.4|101.79|99.79|101.01|99.01|0
1700212200000|2023-11-17 09:10:00|101.3|99.3|100.81|98.81|101.69|99.69|100.71|98.71|0
1700212500000|2023-11-17 09:15:00|100.71|98.71|101.49|99.49|101.49|99.49|100.71|98.71|0
1700212800000|2023-11-17 09:20:00|101.59|99.59|102.66|100.66|102.66|100.66|101.49|99.49|0
1700213100000|2023-11-17 09:25:00|102.57|100.57|102.66|100.66|103.16|101.16|102.47|100.47|0
1700213400000|2023-11-17 09:30:00|102.56|100.56|102.27|100.27|102.66|100.66|102.17|100.17|0
1700213700000|2023-11-17 09:35:00|102.36|100.36|102.07|100.07|102.46|100.46|102.07|100.07|0
1700214000000|2023-11-17 09:40:00|102.17|100.17|102.16|100.16|102.36|100.36|102.07|100.07|0
1700214300000|2023-11-17 09:45:00|102.26|100.26|102.26|100.26|102.46|100.46|102.06|100.06|0
1700214600000|2023-11-17 09:50:00|102.16|100.16|101.96|99.96|102.36|100.36|101.96|99.96|0
1700214900000|2023-11-17 09:55:00|102.02|100.02|102.65|100.65|102.95|100.95|102.02|100.02|0
1700215200000|2023-11-17 10:00:00|102.75|100.75|102.45|100.45|102.9|100.9|102.06|100.06|0
1700215500000|2023-11-17 10:05:00|102.55|100.55|101.66|99.66|102.55|100.55|101.66|99.66|0
1700215800000|2023-11-17 10:10:00|101.57|99.57|101.47|99.47|101.76|99.76|101.27|99.27|0
1700216100000|2023-11-17 10:15:00|101.57|99.57|101.37|99.37|101.76|99.76|101.37|99.37|0
1700216400000|2023-11-17 10:20:00|101.32|99.32|100.98|98.98|101.47|99.47|100.78|98.78|0
1700216700000|2023-11-17 10:25:00|101.07|99.07|100.88|98.88|101.37|99.37|100.78|98.78|0
1700217000000|2023-11-17 10:30:00|100.78|98.78|100.88|98.88|101.17|99.17|100.78|98.78|0
1700217300000|2023-11-17 10:35:00|100.83|98.83|100.87|98.87|101.36|99.36|100.78|98.78|0
1700217600000|2023-11-17 10:40:00|100.78|98.78|100.77|98.77|100.97|98.97|100.77|98.77|0
1700217900000|2023-11-17 10:45:00|100.87|98.87|101.06|99.06|101.06|99.06|100.58|98.58|0
1700218200000|2023-11-17 10:50:00|101.02|99.02|100.77|98.77|101.06|99.06|100.38|98.38|0
1700218500000|2023-11-17 10:55:00|100.87|98.87|101.16|99.16|101.16|99.16|100.67|98.67|0
1700218800000|2023-11-17 11:00:00|101.06|99.06|101.84|99.84|102.23|100.23|101.06|99.06|0
1700219100000|2023-11-17 11:05:00|101.94|99.94|101.84|99.84|102.28|100.28|101.35|99.35|0
1700219400000|2023-11-17 11:10:00|101.94|99.94|101.74|99.74|101.94|99.94|101.2|99.2|0
1700219700000|2023-11-17 11:15:00|101.84|99.84|101.44|99.44|102.13|100.13|101.34|99.34|0
1700220000000|2023-11-17 11:20:00|101.54|99.54|102.13|100.13|102.13|100.13|101.44|99.44|0
1700220300000|2023-11-17 11:25:00|102.03|100.03|101.44|99.44|102.03|100.03|101.34|99.34|0
1700220600000|2023-11-17 11:30:00|101.54|99.54|101.83|99.83|101.83|99.83|101.34|99.34|0
1700220900000|2023-11-17 11:35:00|101.73|99.73|102.12|100.12|102.17|100.17|101.73|99.73|0
1700221200000|2023-11-17 11:40:00|102.22|100.22|102.9|100.9|102.91|100.91|102.12|100.12|0
1700221500000|2023-11-17 11:45:00|102.81|100.81|102.12|100.12|102.81|100.81|102.02|100.02|0
1700221800000|2023-11-17 11:50:00|102.21|100.21|101.72|99.72|102.21|100.21|101.53|99.53|0
1700222100000|2023-11-17 11:55:00|101.67|99.67|101.62|99.62|102.01|100.01|101.43|99.43|0
1700222400000|2023-11-17 12:00:00|101.58|99.58|100.94|98.94|101.82|99.82|100.84|98.84|0
1700222700000|2023-11-17 12:05:00|100.84|98.84|101.33|99.33|101.42|99.42|100.84|98.84|0
1700223000000|2023-11-17 12:10:00|101.42|99.42|101.81|99.81|102.11|100.11|101.32|99.32|0
1700223300000|2023-11-17 12:15:00|101.91|99.91|101.71|99.71|102.11|100.11|101.52|99.52|0
1700223600000|2023-11-17 12:20:00|101.61|99.61|102.1|100.1|102.3|100.3|101.61|99.61|0
1700223900000|2023-11-17 12:25:00|102.2|100.2|101.32|99.32|102.2|100.2|101.32|99.32|0
1700224200000|2023-11-17 12:30:00|101.22|99.22|101.12|99.12|101.32|99.32|100.93|98.93|0
1700224500000|2023-11-17 12:35:00|101.22|99.22|100.83|98.83|101.31|99.31|100.73|98.73|0
1700224800000|2023-11-17 12:40:00|100.73|98.73|101.49|99.49|101.49|99.49|100.15|98.15|0
1700225100000|2023-11-17 12:45:00|100.48|98.48|100.87|98.87|100.97|98.97|100.48|98.48|0
1700225400000|2023-11-17 12:50:00|100.77|98.77|101.06|99.06|101.16|99.16|100.67|98.67|0
1700225700000|2023-11-17 12:55:00|101.16|99.16|101.45|99.45|101.55|99.55|101.06|99.06|0
1700226000000|2023-11-17 13:00:00|101.35|99.35|100.48|98.48|101.35|99.35|100.48|98.48|0
1700226300000|2023-11-17 13:05:00|100.47|98.47|99.89|97.89|100.47|98.47|99.89|97.89|0
1700226600000|2023-11-17 13:10:00|99.99|97.99|99.7|97.7|100.18|98.18|99.51|97.51|0
1700226900000|2023-11-17 13:15:00|99.6|97.6|100.08|98.08|100.18|98.18|99.6|97.6|0
1700227200000|2023-11-17 13:20:00|100.18|98.18|99.6|97.6|100.28|98.28|99.41|97.41|0
1700227500000|2023-11-17 13:25:00|99.5|97.5|99.5|97.5|99.79|97.79|99.31|97.31|0
1700227800000|2023-11-17 13:30:00|99.69|97.69|99.59|97.59|100.17|98.17|99.4|97.4|0
1700228100000|2023-11-17 13:35:00|99.79|97.79|100.75|98.75|100.85|98.85|99.31|97.31|0
1700228400000|2023-11-17 13:40:00|100.85|98.85|101.24|99.24|101.73|99.73|100.85|98.85|0
1700228700000|2023-11-17 13:45:00|101.29|99.29|101.43|99.43|101.92|99.92|101.24|99.24|0
1700229000000|2023-11-17 13:50:00|101.53|99.53|102.5|100.5|102.5|100.5|101.43|99.43|0
1700229300000|2023-11-17 13:55:00|102.6|100.6|102.31|100.31|102.7|100.7|101.92|99.92|0
1700229600000|2023-11-17 14:00:00|102.4|100.4|101.62|99.62|102.5|100.5|101.52|99.52|0
1700229900000|2023-11-17 14:05:00|101.81|99.81|102.99|100.99|103.39|101.39|101.81|99.81|0
1700230200000|2023-11-17 14:10:00|102.89|100.89|102.4|100.4|103.29|101.29|102.4|100.4|0
1700230500000|2023-11-17 14:15:00|102.5|100.5|102.89|100.89|102.99|100.99|102.4|100.4|0
1700230800000|2023-11-17 14:20:00|103.09|101.09|102.79|100.79|103.09|101.09|102.4|100.4|0
1700231100000|2023-11-17 14:25:00|102.99|100.99|106.48|104.48|106.98|104.98|102.99|100.99|0
1700231400000|2023-11-17 14:30:00|106.18|104.18|107.08|105.08|107.19|105.19|104.67|102.67|0
1700231700000|2023-11-17 14:35:00|106.98|104.98|105.81|103.81|107.49|105.49|105.2|103.2|0
1700232000000|2023-11-17 14:40:00|105.91|103.91|106.21|104.21|107.24|105.24|105.61|103.61|0
1700232300000|2023-11-17 14:45:00|106.11|104.11|105.7|103.7|106.21|104.21|105|103|0
1700232600000|2023-11-17 14:50:00|105.6|103.6|105.19|103.19|106.31|104.31|104.49|102.49|0
1700232900000|2023-11-17 14:55:00|105.3|103.3|104.59|102.59|106.11|104.11|104.49|102.49|0
1700233200000|2023-11-17 15:00:00|104.79|102.79|104.99|102.99|105.6|103.6|104.48|102.48|0
1700233500000|2023-11-17 15:05:00|104.89|102.89|105.8|103.8|105.9|103.9|104.38|102.38|0
1700233800000|2023-11-17 15:10:00|105.7|103.7|105.9|103.9|107.12|105.12|105.59|103.59|0
1700234100000|2023-11-17 15:15:00|105.8|103.8|104.38|102.38|106.1|104.1|103.77|101.77|0
1700234400000|2023-11-17 15:20:00|104.28|102.28|103.77|101.77|105.18|103.18|103.57|101.57|0
1700234700000|2023-11-17 15:25:00|103.87|101.87|104.17|102.17|104.88|102.88|103.67|101.67|0
1700235000000|2023-11-17 15:30:00|104.27|102.27|105.58|103.58|105.79|103.79|103.97|101.97|0
1700235300000|2023-11-17 15:35:00|105.48|103.48|105.38|103.38|105.79|103.79|104.98|102.98|0
1700235600000|2023-11-17 15:40:00|105.48|103.48|105.28|103.28|106.19|104.19|104.67|102.67|0
1700235900000|2023-11-17 15:45:00|105.38|103.38|104.97|102.97|106.19|104.19|104.87|102.87|0
1700236200000|2023-11-17 15:50:00|105.07|103.07|104.26|102.26|106.09|104.09|104.16|102.16|0
1700236500000|2023-11-17 15:55:00|104.16|102.16|104.87|102.87|104.97|102.97|103.96|101.96|0
1700236800000|2023-11-17 16:00:00|104.76|102.76|106.49|104.49|106.9|104.9|104.46|102.46|0
1700237100000|2023-11-17 16:05:00|106.59|104.59|105.47|103.47|107.72|105.72|105.47|103.47|0
1700237400000|2023-11-17 16:10:00|105.57|103.57|105.47|103.47|105.88|103.88|104.66|102.66|0
1700237700000|2023-11-17 16:15:00|105.57|103.57|105.97|103.97|106.18|104.18|105.37|103.37|0
1700238000000|2023-11-17 16:20:00|105.77|103.77|104.86|102.86|106.08|104.08|104.45|102.45|0
1700238300000|2023-11-17 16:25:00|105.16|103.16|105.87|103.87|106.38|104.38|105.06|103.06|0
1700238600000|2023-11-17 16:30:00|105.77|103.77|105.87|103.87|106.89|104.89|105.66|103.66|0
1700238900000|2023-11-17 16:35:00|105.76|103.76|105.46|103.46|106.27|104.27|105.05|103.05|0
1700239200000|2023-11-17 16:40:00|105.56|103.56|105.05|103.05|106.27|104.27|104.85|102.85|0
1700239500000|2023-11-17 16:45:00|105.15|103.15|105.35|103.35|105.66|103.66|104.85|102.85|0
1700239800000|2023-11-17 16:50:00|105.25|103.25|105.25|103.25|105.96|103.96|104.64|102.64|0
1700240100000|2023-11-17 16:55:00|105.35|103.35|104.24|102.24|105.45|103.45|104.24|102.24|0
1700240400000|2023-11-17 17:00:00|104.34|102.34|103.43|101.43|104.54|102.54|103.03|101.03|0
1700240700000|2023-11-17 17:05:00|103.53|101.53|102.83|100.83|103.53|101.53|102.53|100.53|0
1700241000000|2023-11-17 17:10:00|102.73|100.73|102.43|100.43|103.13|101.13|102.33|100.33|0
1700241300000|2023-11-17 17:15:00|102.53|100.53|103.13|101.13|103.33|101.33|102.33|100.33|0
1700241600000|2023-11-17 17:20:00|103.23|101.23|104.03|102.03|104.13|102.13|103.08|101.08|0
1700241900000|2023-11-17 17:25:00|104.13|102.13|104.53|102.53|104.93|102.93|104.03|102.03|0
1700242200000|2023-11-17 17:30:00|104.43|102.43|104.02|102.02|104.73|102.73|103.92|101.92|0
1700242500000|2023-11-17 17:35:00|103.92|101.92|104.02|102.02|104.12|102.12|103.62|101.62|0
1700242800000|2023-11-17 17:40:00|104.12|102.12|103.42|101.42|104.12|102.12|103.32|101.32|0
1700243100000|2023-11-17 17:45:00|103.32|101.32|103.62|101.62|104.02|102.02|103.12|101.12|0
1700243400000|2023-11-17 17:50:00|103.52|101.52|103.41|101.41|103.62|101.62|103.31|101.31|0
1700243700000|2023-11-17 17:55:00|103.31|101.31|103.21|101.21|104.11|102.11|103.21|101.21|0
1700244000000|2023-11-17 18:00:00|103.11|101.11|103.71|101.71|103.81|101.81|102.71|100.71|0
1700244300000|2023-11-17 18:05:00|103.61|101.61|102.91|100.91|104.01|102.01|102.81|100.81|0
1700244600000|2023-11-17 18:10:00|103.01|101.01|102.01|100.01|103.41|101.41|102.01|100.01|0
1700244900000|2023-11-17 18:15:00|101.91|99.91|102.11|100.11|102.31|100.31|101.62|99.62|0
1700245200000|2023-11-17 18:20:00|102.01|100.01|101.81|99.81|102.11|100.11|101.71|99.71|0
1700245500000|2023-11-17 18:25:00|101.91|99.91|102.11|100.11|102.3|100.3|101.71|99.71|0
1700245800000|2023-11-17 18:30:00|101.91|99.91|101.21|99.21|101.91|99.91|101.12|99.12|0
1700246100000|2023-11-17 18:35:00|101.12|99.12|101.11|99.11|101.51|99.51|101.02|99.02|0
1700246400000|2023-11-17 18:40:00|101.02|99.02|101.31|99.31|101.31|99.31|100.62|98.62|0
1700246700000|2023-11-17 18:45:00|101.21|99.21|101.31|99.31|101.8|99.8|101.11|99.11|0
1700247000000|2023-11-17 18:50:00|101.41|99.41|101.4|99.4|102|100|101.4|99.4|0
1700247300000|2023-11-17 18:55:00|101.6|99.6|100.81|98.81|101.6|99.6|100.71|98.71|0
1700247600000|2023-11-17 19:00:00|100.91|98.91|100.32|98.32|101.01|99.01|100.12|98.12|0
1700247900000|2023-11-17 19:05:00|100.42|98.42|99.54|97.54|100.71|98.71|99.54|97.54|0
1700248200000|2023-11-17 19:10:00|99.44|97.44|100.31|98.31|100.32|98.32|99.44|97.44|0
1700248500000|2023-11-17 19:15:00|100.22|98.22|100.51|98.51|100.51|98.51|99.73|97.73|0
1700248800000|2023-11-17 19:20:00|100.41|98.41|101|99|101.29|99.29|100.41|98.41|0
1700249100000|2023-11-17 19:25:00|100.9|98.9|101.09|99.09|101.39|99.39|100.7|98.7|0
1700249400000|2023-11-17 19:30:00|101.19|99.19|101.09|99.09|101.49|99.49|101.09|99.09|0
1700249700000|2023-11-17 19:35:00|100.99|98.99|101.68|99.68|101.88|99.88|100.5|98.5|0
1700250000000|2023-11-17 19:40:00|101.58|99.58|101.38|99.38|102.38|100.38|101.38|99.38|0
1700250300000|2023-11-17 19:45:00|101.34|99.34|101.88|99.88|102.17|100.17|101.09|99.09|0
1700250600000|2023-11-17 19:50:00|101.98|99.98|101.68|99.68|101.98|99.98|101.58|99.58|0
1700250900000|2023-11-17 19:55:00|101.58|99.58|101.18|99.18|101.58|99.58|101.08|99.08|0
1700251200000|2023-11-17 20:00:00|101.08|99.08|101.42|99.42|102.33|100.33|100.59|98.59|0
1700251500000|2023-11-17 20:05:00|101.32|99.32|101.42|99.42|101.81|99.81|101.03|99.03|0
1700251800000|2023-11-17 20:10:00|101.52|99.52|101.71|99.71|102.31|100.31|101.42|99.42|0
1700252100000|2023-11-17 20:15:00|101.91|99.91|101.51|99.51|102.11|100.11|101.41|99.41|0
1700252400000|2023-11-17 20:20:00|101.61|99.61|100.82|98.82|101.61|99.61|100.82|98.82|0
1700252700000|2023-11-17 20:25:00|100.92|98.92|100.72|98.72|100.92|98.92|99.65|97.65|0
1700253000000|2023-11-17 20:30:00|100.82|98.82|102.8|100.8|103.89|101.89|100.62|98.62|0
1700253300000|2023-11-17 20:35:00|102.89|100.89|103.69|101.69|103.89|101.89|102.2|100.2|0
1700253600000|2023-11-17 20:40:00|103.79|101.79|103.89|101.89|104.29|102.29|103.09|101.09|0
1700253900000|2023-11-17 20:45:00|103.99|101.99|104.09|102.09|104.09|102.09|103.29|101.29|0
1700254200000|2023-11-17 20:50:00|103.89|101.89|102.69|100.69|103.99|101.99|102.39|100.39|0
1700254500000|2023-11-17 20:55:00|102.59|100.59|101.99|99.99|102.69|100.69|101.5|99.5|0
1700254800000|2023-11-17 21:00:00|102.09|100.09|102.29|100.29|102.49|100.49|101.69|99.69|0
1700255100000|2023-11-17 21:05:00|102.39|100.39|102.38|100.38|102.98|100.98|102.29|100.29|0
1700255400000|2023-11-17 21:10:00|102.48|100.48|103.08|101.08|103.08|101.08|102.48|100.48|0
1700443200000|2023-11-20 01:20:00|104.35|102.15|104.25|102.05|104.45|102.25|104.25|102.05|0
1700443500000|2023-11-20 01:25:00|104.35|102.15|104.05|101.85|104.45|102.25|104.05|101.85|0
1700444100000|2023-11-20 01:35:00|104.15|102.15|104.35|102.35|104.45|102.45|104.15|102.15|0
1700444400000|2023-11-20 01:40:00|104.45|102.45|104.85|102.85|104.95|102.95|104.35|102.35|0
1700444700000|2023-11-20 01:45:00|104.75|102.75|104.64|102.64|104.95|102.95|104.54|102.54|0
1700445000000|2023-11-20 01:50:00|104.74|102.74|104.39|102.39|104.74|102.74|104.34|102.34|0
1700445300000|2023-11-20 01:55:00|104.44|102.44|104.54|102.54|104.74|102.74|104.44|102.44|0
1700445600000|2023-11-20 02:00:00|104.44|102.44|104.34|102.34|104.44|102.44|104.24|102.24|0
1700445900000|2023-11-20 02:05:00|104.44|102.44|104.13|102.13|104.54|102.54|104.13|102.13|0
1700446200000|2023-11-20 02:10:00|104.19|102.19|104.33|102.33|104.43|102.43|104.13|102.13|0
1700446500000|2023-11-20 02:15:00|104.43|102.43|104.23|102.23|104.53|102.53|104.13|102.13|0
1700446800000|2023-11-20 02:20:00|104.33|102.33|104.13|102.13|104.43|102.43|104.13|102.13|0
1700447100000|2023-11-20 02:25:00|104.03|102.03|103.83|101.83|104.03|102.03|103.63|101.63|0
1700447400000|2023-11-20 02:30:00|103.93|101.93|104.02|102.02|104.33|102.33|103.83|101.83|0
1700447700000|2023-11-20 02:35:00|104.08|102.08|103.82|101.82|104.12|102.12|103.62|101.62|0
1700448000000|2023-11-20 02:40:00|103.92|101.92|103.52|101.52|103.92|101.92|103.52|101.52|0
1700448300000|2023-11-20 02:45:00|103.62|101.62|104.12|102.12|104.12|102.12|103.52|101.52|0
1700448600000|2023-11-20 02:50:00|104.02|102.02|103.82|101.82|104.12|102.12|103.82|101.82|0
1700448900000|2023-11-20 02:55:00|103.92|101.92|103.71|101.71|104.02|102.02|103.71|101.71|0
1700449200000|2023-11-20 03:00:00|103.81|101.81|104.11|102.11|104.11|102.11|103.71|101.71|0
1700449500000|2023-11-20 03:05:00|104.01|102.01|104.11|102.11|104.21|102.21|103.91|101.91|0
1700449800000|2023-11-20 03:10:00|104.06|102.06|103.86|101.86|104.21|102.21|103.71|101.71|0
1700450100000|2023-11-20 03:15:00|103.81|101.81|103.81|101.81|103.91|101.91|103.71|101.71|0
1700450400000|2023-11-20 03:20:00|103.71|101.71|103.9|101.9|104.11|102.11|103.71|101.71|0
1700450700000|2023-11-20 03:25:00|103.8|101.8|104.2|102.2|104.2|102.2|103.8|101.8|0
1700451000000|2023-11-20 03:30:00|104.1|102.1|104|102|104.2|102.2|103.9|101.9|0
1700451300000|2023-11-20 03:35:00|103.9|101.9|104.1|102.1|104.2|102.2|103.9|101.9|0
1700451600000|2023-11-20 03:40:00|104.2|102.2|104.2|102.2|104.2|102.2|104.1|102.1|0
1700451900000|2023-11-20 03:45:00|104.3|102.3|104.19|102.19|104.3|102.3|104.09|102.09|0
1700452200000|2023-11-20 03:50:00|104.29|102.29|104.29|102.29|104.29|102.29|104.19|102.19|0
1700452500000|2023-11-20 03:55:00|104.39|102.39|104.59|102.59|104.69|102.69|104.39|102.39|0
1700452800000|2023-11-20 04:00:00|104.69|102.69|104.49|102.49|104.69|102.69|104.49|102.49|0
1700453100000|2023-11-20 04:05:00|104.59|102.59|104.39|102.39|104.59|102.59|104.39|102.39|0
1700453400000|2023-11-20 04:10:00|104.49|102.49|104.28|102.28|104.49|102.49|104.28|102.28|0
1700453700000|2023-11-20 04:15:00|104.38|102.38|104.18|102.18|104.38|102.38|104.18|102.18|0
1700454000000|2023-11-20 04:20:00|104.28|102.28|104.38|102.38|104.38|102.38|104.18|102.18|0
1700454600000|2023-11-20 04:30:00|104.48|102.48|104.48|102.48|104.68|102.68|104.38|102.38|0
1700454900000|2023-11-20 04:35:00|104.58|102.58|104.58|102.58|104.58|102.58|104.48|102.48|0
1700455200000|2023-11-20 04:40:00|104.47|102.47|104.57|102.57|104.67|102.67|104.47|102.47|0
1700455500000|2023-11-20 04:45:00|104.67|102.67|104.47|102.47|104.67|102.67|104.47|102.47|0
1700455800000|2023-11-20 04:50:00|104.57|102.57|104.57|102.57|104.67|102.67|104.47|102.47|0
1700456100000|2023-11-20 04:55:00|104.67|102.67|104.67|102.67|104.67|102.67|104.67|102.67|0
1700456400000|2023-11-20 05:00:00|104.57|102.57|104.67|102.67|104.67|102.67|104.47|102.47|0
1700456700000|2023-11-20 05:05:00|104.72|102.72|104.46|102.46|104.77|102.77|104.36|102.36|0
1700457000000|2023-11-20 05:10:00|104.56|102.56|104.56|102.56|104.56|102.56|104.36|102.36|0
1700457300000|2023-11-20 05:15:00|104.46|102.46|104.36|102.36|104.46|102.46|104.16|102.16|0
1700457600000|2023-11-20 05:20:00|104.46|102.46|104.36|102.36|104.46|102.46|104.26|102.26|0
1700457900000|2023-11-20 05:25:00|104.26|102.26|104.56|102.56|104.56|102.56|104.26|102.26|0
1700458200000|2023-11-20 05:30:00|104.46|102.46|104.55|102.55|104.65|102.65|104.35|102.35|0
1700458500000|2023-11-20 05:35:00|104.45|102.45|104.55|102.55|104.65|102.65|104.35|102.35|0
1700458800000|2023-11-20 05:40:00|104.65|102.65|104.65|102.65|104.75|102.75|104.55|102.55|0
1700459100000|2023-11-20 05:45:00|104.55|102.55|104.95|102.95|105.05|103.05|104.55|102.55|0
1700459400000|2023-11-20 05:50:00|105.05|103.05|105.75|103.75|105.76|103.76|105.05|103.05|0
1700459700000|2023-11-20 05:55:00|105.65|103.65|105.75|103.75|105.75|103.75|105.55|103.55|0
1700460000000|2023-11-20 06:00:00|105.65|103.65|105.25|103.25|105.65|103.65|105.25|103.25|0
1700460300000|2023-11-20 06:05:00|105.35|103.35|105.55|103.55|105.65|103.65|105.24|103.24|0
1700460600000|2023-11-20 06:10:00|105.65|103.65|105.54|103.54|105.65|103.65|105.44|103.44|0
1700460900000|2023-11-20 06:15:00|105.65|103.65|105.64|103.64|105.65|103.65|105.44|103.44|0
1700461200000|2023-11-20 06:20:00|105.54|103.54|105.44|103.44|105.64|103.64|105.34|103.34|0
1700461500000|2023-11-20 06:25:00|105.54|103.54|105.74|103.74|105.74|103.74|105.34|103.34|0
1700461800000|2023-11-20 06:30:00|105.64|103.64|105.44|103.44|105.64|103.64|105.33|103.33|0
1700462100000|2023-11-20 06:35:00|105.54|103.54|105.33|103.33|105.74|103.74|105.33|103.33|0
1700462400000|2023-11-20 06:40:00|105.38|103.38|105.53|103.53|105.53|103.53|105.33|103.33|0
1700462700000|2023-11-20 06:45:00|105.63|103.63|105.53|103.53|105.63|103.63|105.53|103.53|0
1700463000000|2023-11-20 06:50:00|105.48|103.48|105.63|103.63|105.63|103.63|105.43|103.43|0
1700463300000|2023-11-20 06:55:00|105.43|103.43|105.43|103.43|105.63|103.63|105.33|103.33|0
1700463600000|2023-11-20 07:00:00|105.32|103.32|105.32|103.32|105.53|103.53|104.92|102.92|0
1700463900000|2023-11-20 07:05:00|105.22|103.22|105.32|103.32|105.42|103.42|105.12|103.12|0
1700464200000|2023-11-20 07:10:00|105.27|103.27|105.02|103.02|105.32|103.32|104.92|102.92|0
1700464500000|2023-11-20 07:15:00|104.92|102.92|104.91|102.91|105.22|103.22|104.81|102.81|0
1700464800000|2023-11-20 07:20:00|104.87|102.87|105.31|103.31|105.52|103.52|104.81|102.81|0
1700465100000|2023-11-20 07:25:00|105.21|103.21|105.41|103.41|105.51|103.51|105.11|103.11|0
1700465400000|2023-11-20 07:30:00|105.31|103.31|104.91|102.91|105.41|103.41|104.91|102.91|0
1700465700000|2023-11-20 07:35:00|105.01|103.01|103.67|101.67|105.01|103.01|103.57|101.57|0
1700466000000|2023-11-20 07:40:00|103.87|101.87|103.57|101.57|104.07|102.07|103.57|101.57|0
1700466300000|2023-11-20 07:45:00|103.67|101.67|103.36|101.36|103.77|101.77|103.26|101.26|0
1700466600000|2023-11-20 07:50:00|103.46|101.46|103.31|101.31|103.56|101.56|103.26|101.26|0
1700466900000|2023-11-20 07:55:00|103.36|101.36|103.26|101.26|103.41|101.41|103.06|101.06|0
1700467200000|2023-11-20 08:00:00|102.96|100.96|102.06|100.06|103.16|101.16|102.06|100.06|0
1700467500000|2023-11-20 08:05:00|102.01|100.01|102.31|100.31|102.46|100.46|102.01|100.01|0
1700467800000|2023-11-20 08:10:00|102.26|100.26|101.76|99.76|102.65|100.65|101.76|99.76|0
1700468100000|2023-11-20 08:15:00|101.86|99.86|103.15|101.15|103.15|101.15|101.76|99.76|0
1700468400000|2023-11-20 08:20:00|103.05|101.05|103.15|101.15|103.35|101.35|102.65|100.65|0
1700468700000|2023-11-20 08:25:00|103.25|101.25|103.05|101.05|103.35|101.35|102.5|100.5|0
1700469000000|2023-11-20 08:30:00|103|101|102.45|100.45|103.05|101.05|102.35|100.35|0
1700469300000|2023-11-20 08:35:00|102.54|100.54|102.34|100.34|102.54|100.54|102.05|100.05|0
1700469600000|2023-11-20 08:40:00|102.24|100.24|102.44|100.44|102.89|100.89|102.14|100.14|0
1700469900000|2023-11-20 08:45:00|102.54|100.54|102.74|100.74|103.04|101.04|102.24|100.24|0
1700470200000|2023-11-20 08:50:00|102.64|100.64|102.34|100.34|102.74|100.74|102.14|100.14|0
1700470500000|2023-11-20 08:55:00|102.44|100.44|102.63|100.63|102.83|100.83|102.14|100.14|0
1700470800000|2023-11-20 09:00:00|102.53|100.53|102.13|100.13|102.53|100.53|101.54|99.54|0
1700471100000|2023-11-20 09:05:00|102.04|100.04|101.34|99.34|102.13|100.13|101.24|99.24|0
1700471400000|2023-11-20 09:10:00|101.44|99.44|101.14|99.14|101.74|99.74|101.04|99.04|0
1700471700000|2023-11-20 09:15:00|101.19|99.19|100.45|98.45|101.24|99.24|100.45|98.45|0
1700472000000|2023-11-20 09:20:00|100.55|98.55|100.15|98.15|100.89|98.89|100.15|98.15|0
1700472300000|2023-11-20 09:25:00|100.25|98.25|100.44|98.44|100.74|98.74|100.15|98.15|0
1700472600000|2023-11-20 09:30:00|100.54|98.54|99.95|97.95|100.74|98.74|99.95|97.95|0
1700472900000|2023-11-20 09:35:00|100.05|98.05|99.95|97.95|100.25|98.25|99.95|97.95|0
1700473200000|2023-11-20 09:40:00|100.05|98.05|100.05|98.05|100.15|98.15|99.85|97.85|0
1700473500000|2023-11-20 09:45:00|100.14|98.14|99.85|97.85|100.14|98.14|99.75|97.75|0
1700473800000|2023-11-20 09:50:00|99.95|97.95|99.55|97.55|100.04|98.04|99.46|97.46|0
1700474100000|2023-11-20 09:55:00|99.46|97.46|99.36|97.36|99.55|97.55|99.26|97.26|0
1700474400000|2023-11-20 10:00:00|99.26|97.26|99.16|97.16|99.45|97.45|99.06|97.06|0
1700474700000|2023-11-20 10:05:00|99.26|97.26|99.26|97.26|99.35|97.35|99.06|97.06|0
1700475000000|2023-11-20 10:10:00|99.16|97.16|98.96|96.96|99.25|97.25|98.96|96.96|0
1700475300000|2023-11-20 10:15:00|98.86|96.86|99.25|97.25|99.35|97.35|98.86|96.86|0
1700475600000|2023-11-20 10:20:00|99.35|97.35|100.42|98.42|100.42|98.42|99.25|97.25|0
1700475900000|2023-11-20 10:25:00|100.32|98.32|100.22|98.22|100.72|98.72|100.22|98.22|0
1700476200000|2023-11-20 10:30:00|100.32|98.32|100.52|98.52|100.52|98.52|100.13|98.13|0
1700476500000|2023-11-20 10:35:00|100.62|98.62|100.32|98.32|100.71|98.71|100.32|98.32|0
1700476800000|2023-11-20 10:40:00|100.42|98.42|101.01|99.01|101.01|99.01|100.32|98.32|0
1700477100000|2023-11-20 10:45:00|100.91|98.91|101.1|99.1|101.2|99.2|100.81|98.81|0
1700477400000|2023-11-20 10:50:00|101.15|99.15|100.8|98.8|101.15|99.15|100.61|98.61|0
1700477700000|2023-11-20 10:55:00|100.71|98.71|100.51|98.51|100.71|98.71|100.41|98.41|0
1700478000000|2023-11-20 11:00:00|100.61|98.61|100.31|98.31|101|99|100.31|98.31|0
1700478300000|2023-11-20 11:05:00|100.21|98.21|100.7|98.7|100.9|98.9|100.21|98.21|0
1700478600000|2023-11-20 11:10:00|100.8|98.8|100.31|98.31|100.8|98.8|100.11|98.11|0
1700478900000|2023-11-20 11:15:00|100.21|98.21|100.7|98.7|100.7|98.7|100.21|98.21|0
1700479200000|2023-11-20 11:20:00|100.65|98.65|100.89|98.89|101.09|99.09|100.6|98.6|0
1700479500000|2023-11-20 11:25:00|100.99|98.99|100.59|98.59|100.99|98.99|100.4|98.4|0
1700479800000|2023-11-20 11:30:00|100.79|98.79|100.89|98.89|100.99|98.99|100.59|98.59|0
1700480100000|2023-11-20 11:35:00|100.99|98.99|100.98|98.98|101.38|99.38|100.79|98.79|0
1700480400000|2023-11-20 11:40:00|100.89|98.89|100.88|98.88|100.98|98.98|100.59|98.59|0
1700480700000|2023-11-20 11:45:00|100.98|98.98|100.49|98.49|100.98|98.98|100.39|98.39|0
1700481000000|2023-11-20 11:50:00|100.39|98.39|100.29|98.29|100.59|98.59|100.19|98.19|0
1700481300000|2023-11-20 11:55:00|100.09|98.09|100.19|98.19|100.19|98.19|99.51|97.51|0
1700481600000|2023-11-20 12:00:00|100.29|98.29|100.19|98.19|100.48|98.48|99.99|97.99|0
1700481900000|2023-11-20 12:05:00|100.29|98.29|100.28|98.28|100.78|98.78|100.28|98.28|0
1700482200000|2023-11-20 12:10:00|100.24|98.24|100.38|98.38|100.48|98.48|99.89|97.89|0
1700482500000|2023-11-20 12:15:00|100.43|98.43|100.38|98.38|100.57|98.57|100.18|98.18|0
1700482800000|2023-11-20 12:20:00|100.43|98.43|100.57|98.57|100.67|98.67|100.28|98.28|0
1700483100000|2023-11-20 12:25:00|100.47|98.47|101.11|99.11|101.16|99.16|100.47|98.47|0
1700483400000|2023-11-20 12:30:00|101.16|99.16|101.65|99.65|101.65|99.65|100.86|98.86|0
1700483700000|2023-11-20 12:35:00|101.75|99.75|101.95|99.95|102.25|100.25|101.46|99.46|0
1700484000000|2023-11-20 12:40:00|102|100|102.65|100.65|102.65|100.65|101.95|99.95|0
1700484300000|2023-11-20 12:45:00|102.55|100.55|102.34|100.34|102.85|100.85|102.34|100.34|0
1700484600000|2023-11-20 12:50:00|102.44|100.44|102.44|100.44|102.64|100.64|102.24|100.24|0
1700484900000|2023-11-20 12:55:00|102.34|100.34|102.54|100.54|102.74|100.74|102.14|100.14|0
1700485200000|2023-11-20 13:00:00|102.64|100.64|102.24|100.24|102.74|100.74|102.14|100.14|0
1700485500000|2023-11-20 13:05:00|102.34|100.34|101.84|99.84|102.54|100.54|101.74|99.74|0
1700485800000|2023-11-20 13:10:00|101.94|99.94|102.04|100.04|102.54|100.54|101.94|99.94|0
1700486100000|2023-11-20 13:15:00|101.94|99.94|101.74|99.74|101.94|99.94|101.54|99.54|0
1700486400000|2023-11-20 13:20:00|101.64|99.64|102.13|100.13|102.13|100.13|101.54|99.54|0
1700486700000|2023-11-20 13:25:00|102.23|100.23|102.43|100.43|103.03|101.03|102.18|100.18|0
1700487000000|2023-11-20 13:30:00|102.33|100.33|102.43|100.43|102.83|100.83|102.13|100.13|0
1700487300000|2023-11-20 13:35:00|102.33|100.33|102.23|100.23|102.43|100.43|101.93|99.93|0
1700487600000|2023-11-20 13:40:00|102.13|100.13|100.93|98.93|102.13|100.13|100.74|98.74|0
1700487900000|2023-11-20 13:45:00|100.84|98.84|100.64|98.64|100.93|98.93|100.44|98.44|0
1700488200000|2023-11-20 13:50:00|100.74|98.74|100.83|98.83|101.13|99.13|100.69|98.69|0
1700488500000|2023-11-20 13:55:00|100.73|98.73|100.54|98.54|100.73|98.73|100.04|98.04|0
1700488800000|2023-11-20 14:00:00|100.44|98.44|100.24|98.24|100.44|98.44|99.55|97.55|0
1700489100000|2023-11-20 14:05:00|100.34|98.34|99.84|97.84|100.43|98.43|99.75|97.75|0
1700489400000|2023-11-20 14:10:00|99.94|97.94|99.99|97.99|100.14|98.14|99.65|97.65|0
1700489700000|2023-11-20 14:15:00|99.94|97.94|100.43|98.43|100.63|98.63|99.94|97.94|0
1700490000000|2023-11-20 14:20:00|100.53|98.53|101.12|99.12|101.12|99.12|100.43|98.43|0
1700490300000|2023-11-20 14:25:00|101.22|99.22|102.4|100.4|102.4|100.4|100.92|98.92|0
1700490600000|2023-11-20 14:30:00|102.21|100.21|99.48|97.48|102.3|100.3|99.48|97.48|0
1700490900000|2023-11-20 14:35:00|99.38|97.38|98.41|96.41|99.67|97.67|97.44|95.44|0
1700491200000|2023-11-20 14:40:00|98.21|96.21|97.73|95.73|98.79|96.79|97.44|95.44|0
1700491500000|2023-11-20 14:45:00|97.92|95.92|98.6|96.6|98.79|96.79|97.63|95.63|0
1700491800000|2023-11-20 14:50:00|98.5|96.5|97.82|95.82|98.6|96.6|97.05|95.05|0
1700492100000|2023-11-20 14:55:00|97.72|95.72|95.9|93.9|98.01|96.01|95.9|93.9|0
1700492400000|2023-11-20 15:00:00|95.8|93.8|96.37|94.37|96.85|94.85|95.71|93.71|0
1700492700000|2023-11-20 15:05:00|96.28|94.28|96.09|94.09|96.37|94.37|95.33|93.33|0
1700493000000|2023-11-20 15:10:00|96.28|94.28|96.37|94.37|96.66|94.66|95.23|93.23|0
1700493300000|2023-11-20 15:15:00|96.28|94.28|97.33|95.33|97.69|95.69|96.18|94.18|0
1700493600000|2023-11-20 15:20:00|97.24|95.24|98.48|96.48|99.45|97.45|96.95|94.95|0
1700493900000|2023-11-20 15:25:00|98.58|96.58|97.52|95.52|98.68|96.68|97.33|95.33|0
1700494200000|2023-11-20 15:30:00|97.42|95.42|97.33|95.33|98.19|96.19|97.04|95.04|0
1700494500000|2023-11-20 15:35:00|97.42|95.42|97.02|95.02|98.09|96.09|96.74|94.74|0
1700494800000|2023-11-20 15:40:00|96.93|94.93|96.16|94.16|97.02|95.02|96.16|94.16|0
1700495100000|2023-11-20 15:45:00|96.07|94.07|95.4|93.4|96.45|94.45|95.21|93.21|0
1700495400000|2023-11-20 15:50:00|95.5|93.5|95.21|93.21|95.97|93.97|94.93|92.93|0
1700495700000|2023-11-20 15:55:00|95.3|93.3|95.04|93.04|95.52|93.52|94.83|92.83|0
1700496000000|2023-11-20 16:00:00|94.95|92.95|94.48|92.48|95.23|93.23|94.39|92.39|0
1700496300000|2023-11-20 16:05:00|94.57|92.57|94.76|92.76|94.85|92.85|94.38|92.38|0
1700496600000|2023-11-20 16:10:00|94.85|92.85|95.13|93.13|95.23|93.23|94.57|92.57|0
1700496900000|2023-11-20 16:15:00|95.04|93.04|94.47|92.47|95.32|93.32|94.38|92.38|0
1700497200000|2023-11-20 16:20:00|94.66|92.66|94.66|92.66|95.13|93.13|94.66|92.66|0
1700497500000|2023-11-20 16:25:00|94.75|92.75|94.94|92.94|95.31|93.31|94.56|92.56|0
1700497800000|2023-11-20 16:30:00|94.84|92.84|94.28|92.28|95.13|93.13|94.19|92.19|0
1700498100000|2023-11-20 16:35:00|94.19|92.19|94.09|92.09|94.56|92.56|94|92|0
1700498400000|2023-11-20 16:40:00|94|92|94.37|92.37|94.93|92.93|94|92|0
1700498700000|2023-11-20 16:45:00|94.46|92.46|94.65|92.65|95.12|93.12|94.46|92.46|0
1700499000000|2023-11-20 16:50:00|94.56|92.56|94.37|92.37|94.84|92.84|94.18|92.18|0
1700499300000|2023-11-20 16:55:00|94.27|92.27|94.46|92.46|94.55|92.55|94.18|92.18|0
1700499600000|2023-11-20 17:00:00|94.55|92.55|94.55|92.55|95.02|93.02|94.46|92.46|0
1700499900000|2023-11-20 17:05:00|94.64|92.64|94.27|92.27|94.83|92.83|93.99|91.99|0
1700500200000|2023-11-20 17:10:00|94.17|92.17|93.61|91.61|94.27|92.27|93.52|91.52|0
1700500500000|2023-11-20 17:15:00|93.52|91.52|93.52|91.52|93.89|91.89|93.33|91.33|0
1700500800000|2023-11-20 17:20:00|93.61|91.61|93.7|91.7|94.08|92.08|93.61|91.61|0
1700501100000|2023-11-20 17:25:00|93.79|91.79|94.07|92.07|94.07|92.07|93.7|91.7|0
1700501400000|2023-11-20 17:30:00|93.98|91.98|95.03|93.03|95.13|93.13|93.89|91.89|0
1700501700000|2023-11-20 17:35:00|95.13|93.13|95.12|93.12|95.31|93.31|94.84|92.84|0
1700502000000|2023-11-20 17:40:00|95.03|93.03|95.5|93.5|95.78|93.78|95.03|93.03|0
1700502300000|2023-11-20 17:45:00|95.59|93.59|95.21|93.21|95.97|93.97|95.03|93.03|0
1700502600000|2023-11-20 17:50:00|95.31|93.31|95.31|93.31|95.68|93.68|95.21|93.21|0
1700502900000|2023-11-20 17:55:00|95.4|93.4|95.49|93.49|95.68|93.68|95.12|93.12|0
1700503200000|2023-11-20 18:00:00|95.3|93.3|92.55|90.55|95.49|93.49|91.69|89.69|0
1700503500000|2023-11-20 18:05:00|92.46|90.46|92.46|90.46|93.29|91.29|92.18|90.18|0
1700503800000|2023-11-20 18:10:00|92.55|90.55|92.36|90.36|92.73|90.73|91.91|89.91|0
1700504100000|2023-11-20 18:15:00|92.46|90.46|92.91|90.91|93.19|91.19|92.36|90.36|0
1700504400000|2023-11-20 18:20:00|92.82|90.82|92.36|90.36|93.1|91.1|92.18|90.18|0
1700504700000|2023-11-20 18:25:00|92.27|90.27|92.18|90.18|92.45|90.45|91.72|89.72|0
1700505000000|2023-11-20 18:30:00|92.08|90.08|91.45|89.45|92.08|90.08|91.45|89.45|0
1700505300000|2023-11-20 18:35:00|91.54|89.54|91.81|89.81|91.99|89.99|91.54|89.54|0
1700505600000|2023-11-20 18:40:00|91.72|89.72|91.35|89.35|91.9|89.9|91.17|89.17|0
1700505900000|2023-11-20 18:45:00|91.44|89.44|91.17|89.17|91.62|89.62|91.08|89.08|0
1700506200000|2023-11-20 18:50:00|91.26|89.26|91.35|89.35|91.62|89.62|91.17|89.17|0
1700506500000|2023-11-20 18:55:00|91.26|89.26|91.07|89.07|91.26|89.26|90.71|88.71|0
1700506800000|2023-11-20 19:00:00|90.98|88.98|91.16|89.16|91.16|89.16|90.71|88.71|0
1700507100000|2023-11-20 19:05:00|91.25|89.25|90.8|88.8|91.25|89.25|90.71|88.71|0
1700507400000|2023-11-20 19:10:00|90.71|88.71|91.43|89.43|91.61|89.61|90.71|88.71|0
1700507700000|2023-11-20 19:15:00|91.52|89.52|91.52|89.52|91.79|89.79|91.16|89.16|0
1700508000000|2023-11-20 19:20:00|91.43|89.43|90.88|88.88|91.61|89.61|90.88|88.88|0
1700508300000|2023-11-20 19:25:00|90.79|88.79|90.97|88.97|91.24|89.24|90.61|88.61|0
1700508600000|2023-11-20 19:30:00|90.88|88.88|90.43|88.43|90.88|88.88|90.34|88.34|0
1700508900000|2023-11-20 19:35:00|90.34|88.34|90.07|88.07|90.43|88.43|90.07|88.07|0
1700509200000|2023-11-20 19:40:00|90.16|88.16|90.51|88.51|90.51|88.51|89.17|87.17|0
1700509500000|2023-11-20 19:45:00|90.42|88.42|89.67|87.67|90.51|88.51|89.14|87.14|0
1700509800000|2023-11-20 19:50:00|89.76|87.76|89.67|87.67|90.03|88.03|89.4|87.4|0
1700510100000|2023-11-20 19:55:00|89.62|87.62|89.66|87.66|89.93|87.93|89.4|87.4|0
1700510400000|2023-11-20 20:00:00|89.75|87.75|89.31|87.31|89.93|87.93|89.13|87.13|0
1700510700000|2023-11-20 20:05:00|89.22|87.22|88.51|86.51|89.4|87.4|88.51|86.51|0
1700511000000|2023-11-20 20:10:00|88.6|86.6|87.81|85.81|89.26|87.26|87.72|85.72|0
1700511300000|2023-11-20 20:15:00|87.9|85.9|88.07|86.07|88.69|86.69|87.9|85.9|0
1700511600000|2023-11-20 20:20:00|87.98|85.98|89.04|87.04|89.22|87.22|87.98|85.98|0
1700511900000|2023-11-20 20:25:00|89.13|87.13|87.98|85.98|89.22|87.22|87.81|85.81|0
1700512200000|2023-11-20 20:30:00|88.07|86.07|88.59|86.59|88.95|86.95|88.07|86.07|0
1700512500000|2023-11-20 20:35:00|88.68|86.68|87.93|85.93|88.95|86.95|87.85|85.85|0
1700512800000|2023-11-20 20:40:00|87.85|85.85|88.02|86.02|88.11|86.11|87.67|85.67|0
1700513100000|2023-11-20 20:45:00|87.93|85.93|88.99|86.99|89.08|87.08|87.93|85.93|0
1700513400000|2023-11-20 20:50:00|89.26|87.26|90.87|88.87|91.14|89.14|89.26|87.26|0
1700513700000|2023-11-20 20:55:00|91.05|89.05|89.47|87.47|91.41|89.41|89.29|87.29|0
1700514000000|2023-11-20 21:00:00|89.29|87.29|90.36|88.36|90.55|88.55|89.29|87.29|0
1700514300000|2023-11-20 21:05:00|90.45|88.45|90.81|88.81|90.82|88.82|90.27|88.27|0
1700514600000|2023-11-20 21:10:00|90.72|88.72|90.81|88.81|90.99|88.99|90.72|88.72|0
1700514900000|2023-11-20 21:15:00|90.91|88.71|90.46|88.26|90.91|88.71|90.46|88.26|0
1700515200000|2023-11-20 21:20:00|90.55|88.35|90.64|88.44|90.64|88.44|90.55|88.35|0
1700515500000|2023-11-20 21:25:00|90.73|88.53|90.64|88.44|90.73|88.53|90.55|88.35|0
1700515800000|2023-11-20 21:30:00|90.73|88.53|90.36|88.16|90.73|88.53|90.36|88.16|0
1700516100000|2023-11-20 21:35:00|90.27|88.07|90.36|88.16|90.45|88.25|90.18|87.98|0
1700516400000|2023-11-20 21:40:00|90.27|88.07|90.27|88.07|90.27|88.07|90.27|88.07|0
1700516700000|2023-11-20 21:45:00|90.36|88.16|90.27|88.07|90.36|88.16|90.09|87.89|0
1700517000000|2023-11-20 21:50:00|90.18|87.98|90.08|87.88|90.18|87.98|90.04|87.84|0
1700517300000|2023-11-20 21:55:00|89.99|87.79|90.04|87.84|90.13|87.93|89.99|87.79|0
1700517600000|2023-11-20 22:00:00|89.99|87.79|89.92|87.72|90.05|87.85|89.92|87.72|0
1700517900000|2023-11-20 22:05:00|89.93|87.73|89.8|87.6|89.93|87.73|89.8|87.6|0
1700518200000|2023-11-20 22:10:00|89.9|87.7|89.9|87.7|89.9|87.7|89.74|87.54|0
1700518500000|2023-11-20 22:15:00|89.88|87.68|89.88|87.68|89.9|87.7|89.86|87.66|0
1700519100000|2023-11-20 22:25:00|89.87|87.67|89.83|87.63|89.87|87.67|89.83|87.63|0
1700519400000|2023-11-20 22:30:00|89.79|87.59|89.77|87.57|89.79|87.59|89.76|87.56|0
1700519700000|2023-11-20 22:35:00|89.79|87.59|89.77|87.57|89.79|87.59|89.76|87.56|0
1700520000000|2023-11-20 22:40:00|89.79|87.59|89.86|87.66|89.86|87.66|89.79|87.59|0
1700520300000|2023-11-20 22:45:00|89.85|87.65|89.86|87.66|89.87|87.67|89.85|87.65|0
1700520600000|2023-11-20 22:50:00|89.89|87.69|89.79|87.59|89.89|87.69|89.75|87.55|0
1700520900000|2023-11-20 22:55:00|89.78|87.58|89.76|87.56|89.78|87.58|89.76|87.56|0
1700521200000|2023-11-20 23:00:00|89.66|87.46|89.61|87.41|90.15|87.95|89.52|87.32|0
1700521500000|2023-11-20 23:05:00|89.52|87.32|89.16|86.96|89.61|87.41|89.07|86.87|0
1700521800000|2023-11-20 23:10:00|89.12|86.92|89.07|86.87|89.43|87.23|89.03|86.83|0
1700522100000|2023-11-20 23:15:00|89.25|87.05|89.51|87.31|89.6|87.4|89.16|86.96|0
1700522400000|2023-11-20 23:20:00|89.42|87.22|89.51|87.31|89.6|87.4|89.42|87.22|0
1700522700000|2023-11-20 23:25:00|89.6|87.4|89.6|87.4|89.6|87.4|89.51|87.31|0
1700523000000|2023-11-20 23:30:00|89.51|87.31|89.78|87.58|89.87|87.67|89.42|87.22|0
1700523300000|2023-11-20 23:35:00|89.69|87.49|89.24|87.04|89.69|87.49|89.24|87.04|0
1700523600000|2023-11-20 23:40:00|89.33|87.13|89.24|87.04|89.33|87.13|89.15|86.95|0
1700523900000|2023-11-20 23:45:00|89.32|87.12|89.14|86.94|89.41|87.21|89.14|86.94|0
1700524200000|2023-11-20 23:50:00|89.23|87.03|89.05|86.85|89.23|87.03|89.05|86.85|0
1700524500000|2023-11-20 23:55:00|88.96|86.76|88.96|86.76|89.05|86.85|88.96|86.76|0
1700524800000|2023-11-21 00:00:00|89.05|86.85|89.32|87.12|89.32|87.12|88.96|86.76|0
1700525100000|2023-11-21 00:05:00|89.23|87.03|89.49|87.29|89.58|87.38|89.23|87.03|0
1700525400000|2023-11-21 00:10:00|89.4|87.2|89.05|86.85|89.49|87.29|89.05|86.85|0
1700525700000|2023-11-21 00:15:00|88.96|86.76|88.69|86.49|89.04|86.84|88.6|86.4|0
1700526000000|2023-11-21 00:20:00|88.6|86.4|88.51|86.31|88.69|86.49|88.51|86.31|0
1700526300000|2023-11-21 00:25:00|88.6|86.4|88.59|86.39|88.68|86.48|88.51|86.31|0
1700526600000|2023-11-21 00:30:00|88.55|86.35|88.33|86.13|88.77|86.57|88.33|86.13|0
1700526900000|2023-11-21 00:35:00|88.41|86.21|88.32|86.12|88.41|86.21|88.24|86.04|0
1700527200000|2023-11-21 00:40:00|88.41|86.21|88.68|86.48|88.77|86.57|88.41|86.21|0
1700527500000|2023-11-21 00:45:00|88.59|86.39|88.23|86.03|88.68|86.48|88.23|86.03|0
1700527800000|2023-11-21 00:50:00|88.32|86.12|88.67|86.47|88.76|86.56|88.32|86.12|0
1700528100000|2023-11-21 00:55:00|88.76|86.56|88.76|86.56|88.85|86.65|88.76|86.56|0
1700528400000|2023-11-21 01:00:00|88.85|86.65|89.03|86.83|89.03|86.83|88.67|86.47|0
1700528700000|2023-11-21 01:05:00|88.94|86.74|89.11|86.91|89.2|87|88.94|86.74|0
1700529000000|2023-11-21 01:10:00|89.02|86.82|89.11|86.91|89.2|87|88.93|86.73|0
1700529300000|2023-11-21 01:15:00|89.02|86.82|88.84|86.64|89.11|86.91|88.75|86.55|0
1700529600000|2023-11-21 01:20:00|88.93|86.73|88.66|86.46|88.93|86.73|88.66|86.46|0
1700529900000|2023-11-21 01:25:00|88.75|86.55|88.3|86.1|88.75|86.55|88.22|86.02|0
1700530200000|2023-11-21 01:30:00|88.2|86.2|88.47|86.47|88.56|86.56|88.03|86.03|0
1700530500000|2023-11-21 01:35:00|88.56|86.56|88.47|86.47|88.74|86.74|88.47|86.47|0
1700530800000|2023-11-21 01:40:00|88.56|86.56|88.64|86.64|88.73|86.73|88.55|86.55|0
1700531100000|2023-11-21 01:45:00|88.55|86.55|88.64|86.64|88.64|86.64|88.46|86.46|0
1700531400000|2023-11-21 01:50:00|88.55|86.55|88.91|86.91|88.91|86.91|88.55|86.55|0
1700531700000|2023-11-21 01:55:00|88.82|86.82|88.81|86.81|88.82|86.82|88.64|86.64|0
1700532000000|2023-11-21 02:00:00|88.9|86.9|88.9|86.9|88.99|86.99|88.73|86.73|0
1700532300000|2023-11-21 02:05:00|88.99|86.99|88.81|86.81|88.99|86.99|88.72|86.72|0
1700532600000|2023-11-21 02:10:00|88.72|86.72|88.72|86.72|88.81|86.81|88.72|86.72|0
1700532900000|2023-11-21 02:15:00|88.81|86.81|88.9|86.9|88.9|86.9|88.54|86.54|0
1700533200000|2023-11-21 02:20:00|88.81|86.81|88.81|86.81|88.9|86.9|88.81|86.81|0
1700533500000|2023-11-21 02:25:00|88.76|86.76|89.07|87.07|89.16|87.16|88.72|86.72|0
1700533800000|2023-11-21 02:30:00|88.98|86.98|89.07|87.07|89.16|87.16|88.98|86.98|0
1700534100000|2023-11-21 02:35:00|88.98|86.98|88.62|86.62|88.98|86.98|88.62|86.62|0
1700534400000|2023-11-21 02:40:00|88.53|86.53|88.8|86.8|88.8|86.8|88.53|86.53|0
1700534700000|2023-11-21 02:45:00|88.71|86.71|88.53|86.53|88.8|86.8|88.35|86.35|0
1700535000000|2023-11-21 02:50:00|88.62|86.62|88.62|86.62|88.71|86.71|88.53|86.53|0
1700535300000|2023-11-21 02:55:00|88.7|86.7|88.44|86.44|88.7|86.7|88.44|86.44|0
1700535600000|2023-11-21 03:00:00|88.35|86.35|88.34|86.34|88.52|86.52|88.34|86.34|0
1700535900000|2023-11-21 03:05:00|88.26|86.26|88.43|86.43|88.43|86.43|88.25|86.25|0
1700536200000|2023-11-21 03:10:00|88.34|86.34|88.34|86.34|88.43|86.43|88.16|86.16|0
1700536500000|2023-11-21 03:15:00|88.25|86.25|88.34|86.34|88.34|86.34|88.07|86.07|0
1700536800000|2023-11-21 03:20:00|88.3|86.3|88.16|86.16|88.34|86.34|88.07|86.07|0
1700537100000|2023-11-21 03:25:00|88.25|86.25|88.34|86.34|88.34|86.34|88.16|86.16|0
1700537400000|2023-11-21 03:30:00|88.42|86.42|88.16|86.16|88.42|86.42|88.16|86.16|0
1700537700000|2023-11-21 03:35:00|88.24|86.24|87.89|85.89|88.24|86.24|87.8|85.8|0
1700538000000|2023-11-21 03:40:00|87.98|85.98|88.33|86.33|88.33|86.33|87.98|85.98|0
1700538300000|2023-11-21 03:45:00|88.24|86.24|88.59|86.59|88.59|86.59|88.24|86.24|0
1700538600000|2023-11-21 03:50:00|88.51|86.51|88.41|86.41|88.59|86.59|88.41|86.41|0
1700538900000|2023-11-21 03:55:00|88.33|86.33|88.41|86.41|88.41|86.41|88.24|86.24|0
1700539200000|2023-11-21 04:00:00|88.32|86.32|88.41|86.41|88.5|86.5|88.32|86.32|0
1700539500000|2023-11-21 04:05:00|88.32|86.32|88.41|86.41|88.41|86.41|88.32|86.32|0
1700539800000|2023-11-21 04:10:00|88.32|86.32|88.32|86.32|88.41|86.41|88.32|86.32|0
1700540100000|2023-11-21 04:15:00|88.41|86.41|88.49|86.49|88.49|86.49|88.32|86.32|0
1700540400000|2023-11-21 04:20:00|88.4|86.4|88.58|86.58|88.58|86.58|88.4|86.4|0
1700540700000|2023-11-21 04:25:00|88.49|86.49|88.49|86.49|88.58|86.58|88.49|86.49|0
1700541000000|2023-11-21 04:30:00|88.58|86.58|88.75|86.75|88.76|86.76|88.49|86.49|0
1700541300000|2023-11-21 04:35:00|88.84|86.84|88.93|86.93|89.02|87.02|88.84|86.84|0
1700541600000|2023-11-21 04:40:00|89.02|87.02|88.93|86.93|89.02|87.02|88.93|86.93|0
1700541900000|2023-11-21 04:45:00|88.84|86.84|88.93|86.93|88.93|86.93|88.84|86.84|0
1700542200000|2023-11-21 04:50:00|88.84|86.84|88.92|86.92|88.93|86.93|88.75|86.75|0
1700542500000|2023-11-21 04:55:00|88.84|86.84|88.83|86.83|88.92|86.92|88.83|86.83|0
1700542800000|2023-11-21 05:00:00|88.92|86.92|88.65|86.65|88.92|86.92|88.65|86.65|0
1700543100000|2023-11-21 05:05:00|88.56|86.56|88.74|86.74|88.83|86.83|88.39|86.39|0
1700543400000|2023-11-21 05:10:00|88.79|86.79|88.56|86.56|88.83|86.83|88.56|86.56|0
1700543700000|2023-11-21 05:15:00|88.65|86.65|88.65|86.65|88.74|86.74|88.65|86.65|0
1700544000000|2023-11-21 05:20:00|88.74|86.74|88.65|86.65|88.74|86.74|88.47|86.47|0
1700544300000|2023-11-21 05:25:00|88.73|86.73|89|87|89.09|87.09|88.65|86.65|0
1700544600000|2023-11-21 05:30:00|88.91|86.91|89|87|89.09|87.09|88.82|86.82|0
1700544900000|2023-11-21 05:35:00|89.09|87.09|89|87|89.27|87.27|89|87|0
1700545200000|2023-11-21 05:40:00|89.09|87.09|88.82|86.82|89.09|87.09|88.82|86.82|0
1700545500000|2023-11-21 05:45:00|88.46|86.46|88.55|86.55|88.64|86.64|88.46|86.46|0
1700545800000|2023-11-21 05:50:00|88.64|86.64|88.9|86.9|88.9|86.9|88.64|86.64|0
1700546100000|2023-11-21 05:55:00|88.99|86.99|89.08|87.08|89.26|87.26|88.99|86.99|0
1700546400000|2023-11-21 06:00:00|88.99|86.99|89.17|87.17|89.17|87.17|88.9|86.9|0
1700546700000|2023-11-21 06:05:00|89.08|87.08|89.25|87.25|89.25|87.25|89.08|87.08|0
1700547000000|2023-11-21 06:10:00|89.16|87.16|89.52|87.52|89.52|87.52|89.16|87.16|0
1700547300000|2023-11-21 06:15:00|89.43|87.43|89.79|87.79|89.79|87.79|89.43|87.43|0
1700547600000|2023-11-21 06:20:00|89.7|87.7|89.88|87.88|89.97|87.97|89.7|87.7|0
1700547900000|2023-11-21 06:25:00|89.97|87.97|89.51|87.51|89.97|87.97|89.42|87.42|0
1700548200000|2023-11-21 06:30:00|89.42|87.42|89.51|87.51|89.6|87.6|89.42|87.42|0
1700548500000|2023-11-21 06:35:00|89.42|87.42|89.51|87.51|89.6|87.6|89.42|87.42|0
1700548800000|2023-11-21 06:40:00|89.42|87.42|89.24|87.24|89.51|87.51|89.06|87.06|0
1700549100000|2023-11-21 06:45:00|89.33|87.33|89.15|87.15|89.33|87.33|89.15|87.15|0
1700549400000|2023-11-21 06:50:00|89.24|87.24|89.06|87.06|89.24|87.24|89.06|87.06|0
1700549700000|2023-11-21 06:55:00|88.97|86.97|88.88|86.88|89.06|87.06|88.88|86.88|0
1700550000000|2023-11-21 07:00:00|88.79|86.79|89.32|87.32|89.5|87.5|88.79|86.79|0
1700550300000|2023-11-21 07:05:00|89.37|87.37|89.23|87.23|89.41|87.41|89.05|87.05|0
1700550600000|2023-11-21 07:10:00|89.32|87.32|89.32|87.32|89.32|87.32|89.05|87.05|0
1700550900000|2023-11-21 07:15:00|89.23|87.23|89.49|87.49|89.5|87.5|89.23|87.23|0
1700551200000|2023-11-21 07:20:00|89.4|87.4|89.4|87.4|89.63|87.63|89.4|87.4|0
1700551500000|2023-11-21 07:25:00|89.49|87.49|89.58|87.58|89.76|87.76|89.49|87.49|0
1700551800000|2023-11-21 07:30:00|89.67|87.67|90.42|88.42|90.42|88.42|89.49|87.49|0
1700552100000|2023-11-21 07:35:00|90.33|88.33|90.69|88.69|90.78|88.78|90.33|88.33|0
1700552400000|2023-11-21 07:40:00|90.78|88.78|91.05|89.05|91.05|89.05|90.6|88.6|0
1700552700000|2023-11-21 07:45:00|91.14|89.14|91.14|89.14|91.23|89.23|90.96|88.96|0
1700553000000|2023-11-21 07:50:00|91.05|89.05|91.23|89.23|91.32|89.32|91.05|89.05|0
1700553300000|2023-11-21 07:55:00|91.18|89.18|91.32|89.32|91.55|89.55|91.05|89.05|0
1700553600000|2023-11-21 08:00:00|91.23|89.23|90.77|88.77|91.41|89.41|90.59|88.59|0
1700553900000|2023-11-21 08:05:00|90.68|88.68|90.86|88.86|90.95|88.95|90.32|88.32|0
1700554200000|2023-11-21 08:10:00|90.82|88.82|91.04|89.04|91.22|89.22|90.68|88.68|0
1700554500000|2023-11-21 08:15:00|91|89|91.04|89.04|91.22|89.22|90.68|88.68|0
1700554800000|2023-11-21 08:20:00|90.99|88.99|91.49|89.49|91.58|89.58|90.99|88.99|0
1700555100000|2023-11-21 08:25:00|91.54|89.54|91.12|89.12|91.58|89.58|90.76|88.76|0
1700555400000|2023-11-21 08:30:00|91.03|89.03|90.85|88.85|91.12|89.12|90.58|88.58|0
1700555700000|2023-11-21 08:35:00|90.94|88.94|91.39|89.39|91.48|89.48|90.85|88.85|0
1700556000000|2023-11-21 08:40:00|91.48|89.48|91.66|89.66|91.66|89.66|91.39|89.39|0
1700556300000|2023-11-21 08:45:00|91.57|89.57|91.39|89.39|91.66|89.66|91.12|89.12|0
1700556600000|2023-11-21 08:50:00|91.3|89.3|90.93|88.93|91.39|89.39|90.89|88.89|0
1700556900000|2023-11-21 08:55:00|91.02|89.02|91.29|89.29|91.48|89.48|90.84|88.84|0
1700557200000|2023-11-21 09:00:00|91.38|89.38|91.29|89.29|91.66|89.66|91.11|89.11|0
1700557500000|2023-11-21 09:05:00|91.38|89.38|91.74|89.74|91.84|89.84|91.29|89.29|0
1700557800000|2023-11-21 09:10:00|91.65|89.65|91.74|89.74|91.74|89.74|91.2|89.2|0
1700558100000|2023-11-21 09:15:00|91.65|89.65|91.47|89.47|91.74|89.74|91.38|89.38|0
1700558400000|2023-11-21 09:20:00|91.56|89.56|90.74|88.74|91.56|89.56|90.74|88.74|0
1700558700000|2023-11-21 09:25:00|90.83|88.83|91.01|89.01|91.01|89.01|90.79|88.79|0
1700559000000|2023-11-21 09:30:00|90.92|88.92|91.19|89.19|91.19|89.19|90.83|88.83|0
1700559300000|2023-11-21 09:35:00|91.1|89.1|90.64|88.64|91.19|89.19|90.55|88.55|0
1700559600000|2023-11-21 09:40:00|90.55|88.55|91.64|89.64|91.64|89.64|90.37|88.37|0
1700559900000|2023-11-21 09:45:00|91.73|89.73|92|90|92.09|90.09|91.64|89.64|0
1700560200000|2023-11-21 09:50:00|92.05|90.05|92.27|90.27|92.27|90.27|92|90|0
1700560500000|2023-11-21 09:55:00|92.37|90.37|92.18|90.18|92.37|90.37|92.09|90.09|0
1700560800000|2023-11-21 10:00:00|92.23|90.23|91.9|89.9|92.46|90.46|91.81|89.81|0
1700561100000|2023-11-21 10:05:00|92|90|92.27|90.27|92.36|90.36|91.72|89.72|0
1700561400000|2023-11-21 10:10:00|92.18|90.18|91.44|89.44|92.18|90.18|90.86|88.86|0
1700561700000|2023-11-21 10:15:00|91.49|89.49|91.53|89.53|91.62|89.62|91.39|89.39|0
1700562000000|2023-11-21 10:20:00|91.44|89.44|90.89|88.89|91.44|89.44|90.71|88.71|0
1700562300000|2023-11-21 10:25:00|90.98|88.98|91.07|89.07|91.25|89.25|90.98|88.98|0
1700562600000|2023-11-21 10:30:00|90.98|88.98|90.53|88.53|90.98|88.98|90.44|88.44|0
1700562900000|2023-11-21 10:35:00|90.57|88.57|90.43|88.43|90.57|88.57|90.43|88.43|0
1700563200000|2023-11-21 10:40:00|90.61|88.61|90.7|88.7|90.84|88.84|90.34|88.34|0
1700563500000|2023-11-21 10:45:00|90.79|88.79|90.97|88.97|90.97|88.97|90.79|88.79|0
1700563800000|2023-11-21 10:50:00|91.02|89.02|91.24|89.24|91.33|89.33|90.79|88.79|0
1700564100000|2023-11-21 10:55:00|91.33|89.33|91.33|89.33|91.33|89.33|91.15|89.15|0
1700564400000|2023-11-21 11:00:00|91.24|89.24|91.6|89.6|91.69|89.69|91.11|89.11|0
1700564700000|2023-11-21 11:05:00|91.69|89.69|92.06|90.06|92.06|90.06|91.51|89.51|0
1700565000000|2023-11-21 11:10:00|91.96|89.96|92.28|90.28|92.46|90.46|91.78|89.78|0
1700565300000|2023-11-21 11:15:00|92.33|90.33|92.1|90.1|92.46|90.46|92.1|90.1|0
1700565600000|2023-11-21 11:20:00|92.28|90.28|92.37|90.37|92.55|90.55|92.19|90.19|0
1700565900000|2023-11-21 11:25:00|92.46|90.46|92.18|90.18|92.46|90.46|92|90|0
1700566200000|2023-11-21 11:30:00|92.09|90.09|92.18|90.18|92.55|90.55|92|90|0
1700566500000|2023-11-21 11:35:00|92.27|90.27|92|90|92.27|90.27|91.91|89.91|0
1700566800000|2023-11-21 11:40:00|91.91|89.91|91.99|89.99|92.36|90.36|91.81|89.81|0
1700567100000|2023-11-21 11:45:00|92.09|90.09|92.08|90.08|92.18|90.18|91.81|89.81|0
1700567400000|2023-11-21 11:50:00|91.99|89.99|92.54|90.54|92.54|90.54|91.9|89.9|0
1700567700000|2023-11-21 11:55:00|92.49|90.49|92.54|90.54|92.72|90.72|92.44|90.44|0
1700568000000|2023-11-21 12:00:00|92.44|90.44|92.35|90.35|92.44|90.44|92.08|90.08|0
1700568300000|2023-11-21 12:05:00|92.44|90.44|92.53|90.53|92.72|90.72|92.17|90.17|0
1700568600000|2023-11-21 12:10:00|92.62|90.62|92.53|90.53|92.62|90.62|92.26|90.26|0
1700568900000|2023-11-21 12:15:00|92.62|90.62|92.35|90.35|92.71|90.71|92.25|90.25|0
1700569200000|2023-11-21 12:20:00|92.44|90.44|92.25|90.25|92.44|90.44|92.16|90.16|0
1700569500000|2023-11-21 12:25:00|92.34|90.34|91.79|89.79|92.34|90.34|91.7|89.7|0
1700569800000|2023-11-21 12:30:00|91.89|89.89|91.88|89.88|92.16|90.16|91.07|89.07|0
1700570100000|2023-11-21 12:35:00|91.79|89.79|92.43|90.43|92.52|90.52|91.79|89.79|0
1700570400000|2023-11-21 12:40:00|92.48|90.48|92.34|90.34|92.79|90.79|92.24|90.24|0
1700570700000|2023-11-21 12:45:00|92.43|90.43|92.61|90.61|92.79|90.79|92.33|90.33|0
1700571000000|2023-11-21 12:50:00|92.52|90.52|92.7|90.7|92.88|90.88|92.42|90.42|0
1700571300000|2023-11-21 12:55:00|92.79|90.79|93.25|91.25|93.43|91.43|92.61|90.61|0
1700571600000|2023-11-21 13:00:00|93.34|91.34|93.61|91.61|93.61|91.61|93.34|91.34|0
1700571900000|2023-11-21 13:05:00|93.52|91.52|93.8|91.8|93.8|91.8|93.52|91.52|0
1700572200000|2023-11-21 13:10:00|93.7|91.7|93.52|91.52|93.89|91.89|93.33|91.33|0
1700572500000|2023-11-21 13:15:00|93.61|91.61|93.24|91.24|93.7|91.7|93.15|91.15|0
1700572800000|2023-11-21 13:20:00|93.33|91.33|93.05|91.05|93.42|91.42|92.69|90.69|0
1700573100000|2023-11-21 13:25:00|93.15|91.15|93.31|91.31|93.61|91.61|93.05|91.05|0
1700573400000|2023-11-21 13:30:00|93.4|91.4|93.67|91.67|93.77|91.77|92.94|90.94|0
1700573700000|2023-11-21 13:35:00|93.77|91.77|94.33|92.33|94.33|92.33|93.12|91.12|0
1700574000000|2023-11-21 13:40:00|94.24|92.24|94.79|92.79|95.08|93.08|93.96|91.96|0
1700574300000|2023-11-21 13:45:00|94.7|92.7|95.07|93.07|95.26|93.26|94.42|92.42|0
1700574600000|2023-11-21 13:50:00|94.98|92.98|94.51|92.51|95.26|93.26|94.51|92.51|0
1700574900000|2023-11-21 13:55:00|94.6|92.6|95.07|93.07|95.26|93.26|94.51|92.51|0
1700575200000|2023-11-21 14:00:00|95.16|93.16|95.44|93.44|95.63|93.63|94.97|92.97|0
1700575500000|2023-11-21 14:05:00|95.53|93.53|94.6|92.6|95.63|93.63|94.6|92.6|0
1700575800000|2023-11-21 14:10:00|94.51|92.51|94.6|92.6|95.16|93.16|94.13|92.13|0
1700576100000|2023-11-21 14:15:00|94.69|92.69|95.06|93.06|95.15|93.15|94.41|92.41|0
1700576400000|2023-11-21 14:20:00|95.15|93.15|95.15|93.15|95.25|93.25|94.83|92.83|0
1700576700000|2023-11-21 14:25:00|95.24|93.24|94.68|92.68|95.24|93.24|94.68|92.68|0
1700577000000|2023-11-21 14:30:00|94.59|92.59|94.68|92.68|95.43|93.43|94.31|92.31|0
1700577300000|2023-11-21 14:35:00|94.59|92.59|95.33|93.33|95.8|93.8|94.49|92.49|0
1700577600000|2023-11-21 14:40:00|95.43|93.43|95.42|93.42|95.52|93.52|94.49|92.49|0
1700577900000|2023-11-21 14:45:00|95.52|93.52|95.8|93.8|96.27|94.27|95.42|93.42|0
1700578200000|2023-11-21 14:50:00|95.7|93.7|94.46|92.46|95.98|93.98|94.28|92.28|0
1700578500000|2023-11-21 14:55:00|94.56|92.56|95.49|93.49|95.77|93.77|94.56|92.56|0
1700578800000|2023-11-21 15:00:00|95.3|93.3|95.11|93.11|95.77|93.77|94.37|92.37|0
1700579100000|2023-11-21 15:05:00|95.02|93.02|94.46|92.46|95.4|93.4|94.18|92.18|0
1700579400000|2023-11-21 15:10:00|94.55|92.55|95.11|93.11|95.39|93.39|94.55|92.55|0
1700579700000|2023-11-21 15:15:00|95.02|93.02|94.45|92.45|95.39|93.39|94.45|92.45|0
1700580000000|2023-11-21 15:20:00|94.36|92.36|96.71|94.71|96.71|94.71|94.36|92.36|0
1700580300000|2023-11-21 15:25:00|96.8|94.8|97.95|95.95|98.33|96.33|96.42|94.42|0
1700580600000|2023-11-21 15:30:00|97.94|95.94|97.52|95.52|98.33|96.33|96.94|94.94|0
1700580900000|2023-11-21 15:35:00|97.43|95.43|97.62|95.62|97.71|95.71|96.66|94.66|0
1700581200000|2023-11-21 15:40:00|97.71|95.71|96.37|94.37|97.71|95.71|96.28|94.28|0
1700581500000|2023-11-21 15:45:00|96.56|94.56|95.8|93.8|96.56|94.56|95.61|93.61|0
1700581800000|2023-11-21 15:50:00|95.9|93.9|95.8|93.8|96.47|94.47|95.52|93.52|0
1700582100000|2023-11-21 15:55:00|95.9|93.9|95.23|93.23|96.37|94.37|95.05|93.05|0
1700582400000|2023-11-21 16:00:00|95.33|93.33|94.95|92.95|95.42|93.42|94.95|92.95|0
1700582700000|2023-11-21 16:05:00|95.04|93.04|95.23|93.23|95.99|93.99|94.95|92.95|0
1700583000000|2023-11-21 16:10:00|95.32|93.32|96.17|94.17|96.55|94.55|95.13|93.13|0
1700583300000|2023-11-21 16:15:00|96.08|94.08|96.45|94.45|96.55|94.55|95.6|93.6|0
1700583600000|2023-11-21 16:20:00|96.55|94.55|95.88|93.88|96.64|94.64|95.69|93.69|0
1700583900000|2023-11-21 16:25:00|95.79|93.79|95.88|93.88|96.55|94.55|95.6|93.6|0
1700584200000|2023-11-21 16:30:00|95.98|93.98|95.5|93.5|96.36|94.36|95.31|93.31|0
1700584500000|2023-11-21 16:35:00|95.6|93.6|96.07|94.07|96.07|94.07|95.41|93.41|0
1700584800000|2023-11-21 16:40:00|95.97|93.97|96.26|94.26|96.92|94.92|95.88|93.88|0
1700585100000|2023-11-21 16:45:00|96.16|94.16|95.12|93.12|96.35|94.35|95.07|93.07|0
1700585400000|2023-11-21 16:50:00|95.21|93.21|94.55|92.55|95.21|93.21|94.42|92.42|0
1700585700000|2023-11-21 16:55:00|94.65|92.65|94.46|92.46|95.12|93.12|94.36|92.36|0
1700586000000|2023-11-21 17:00:00|94.36|92.36|94.55|92.55|94.93|92.93|94.36|92.36|0
1700586300000|2023-11-21 17:05:00|94.64|92.64|94.36|92.36|94.92|92.92|94.27|92.27|0
1700586600000|2023-11-21 17:10:00|94.55|92.55|93.99|91.99|94.55|92.55|93.89|91.89|0
1700586900000|2023-11-21 17:15:00|93.89|91.89|94.17|92.17|94.45|92.45|93.8|91.8|0
1700587200000|2023-11-21 17:20:00|94.26|92.26|93.89|91.89|94.45|92.45|93.8|91.8|0
1700587500000|2023-11-21 17:25:00|93.79|91.79|92.54|90.54|93.98|91.98|92.35|90.35|0
1700587800000|2023-11-21 17:30:00|92.45|90.45|92.26|90.26|92.54|90.54|92.07|90.07|0
1700588100000|2023-11-21 17:35:00|92.35|90.35|92.07|90.07|92.63|90.63|91.98|89.98|0
1700588400000|2023-11-21 17:40:00|92.16|90.16|92.16|90.16|92.44|90.44|91.98|89.98|0
1700588700000|2023-11-21 17:45:00|92.07|90.07|91.42|89.42|92.07|90.07|91.33|89.33|0
1700589000000|2023-11-21 17:50:00|91.33|89.33|91.24|89.24|91.51|89.51|91.15|89.15|0
1700589300000|2023-11-21 17:55:00|91.33|89.33|91.05|89.05|91.51|89.51|90.87|88.87|0
1700589600000|2023-11-21 18:00:00|90.96|88.96|92.71|90.71|92.9|90.9|90.96|88.96|0
1700589900000|2023-11-21 18:05:00|92.8|90.8|92.06|90.06|92.99|90.99|92.06|90.06|0
1700590200000|2023-11-21 18:10:00|92.15|90.15|93.17|91.17|93.36|91.36|92.15|90.15|0
1700590500000|2023-11-21 18:15:00|93.27|91.27|93.17|91.17|93.54|91.54|92.7|90.7|0
1700590800000|2023-11-21 18:20:00|93.08|91.08|94.1|92.1|94.1|92.1|92.98|90.98|0
1700591100000|2023-11-21 18:25:00|94.01|92.01|93.54|91.54|94.38|92.38|93.45|91.45|0
1700591400000|2023-11-21 18:30:00|93.63|91.63|92.51|90.51|93.82|91.82|92.51|90.51|0
1700591700000|2023-11-21 18:35:00|92.61|90.61|92.33|90.33|93.07|91.07|92.23|90.23|0
1700592000000|2023-11-21 18:40:00|92.42|90.42|92.05|90.05|92.42|90.42|91.77|89.77|0
1700592300000|2023-11-21 18:45:00|91.86|89.86|91.49|89.49|92.14|90.14|91.49|89.49|0
1700592600000|2023-11-21 18:50:00|91.58|89.58|91.67|89.67|92.82|90.82|91.31|89.31|0
1700592900000|2023-11-21 18:55:00|91.57|89.57|92.4|90.4|92.49|90.49|91.39|89.39|0
1700593200000|2023-11-21 19:00:00|92.45|90.45|92.12|90.12|93.7|91.7|91.66|89.66|0
1700593500000|2023-11-21 19:05:00|92.03|90.03|93.04|91.04|93.42|91.42|92.03|90.03|0
1700593800000|2023-11-21 19:10:00|93.14|91.14|92.12|90.12|93.6|91.6|92.03|90.03|0
1700594100000|2023-11-21 19:15:00|92.03|90.03|92.76|90.76|93.13|91.13|91.57|89.57|0
1700594400000|2023-11-21 19:20:00|92.67|90.67|92.76|90.76|93.23|91.23|92.58|90.58|0
1700594700000|2023-11-21 19:25:00|92.85|90.85|92.57|90.57|93.13|91.13|92.48|90.48|0
1700595000000|2023-11-21 19:30:00|92.67|90.67|92.85|90.85|93.41|91.41|92.39|90.39|0
1700595300000|2023-11-21 19:35:00|92.76|90.76|93.31|91.31|93.5|91.5|92.57|90.57|0
1700595600000|2023-11-21 19:40:00|93.22|91.22|93.5|91.5|93.87|91.87|92.94|90.94|0
1700595900000|2023-11-21 19:45:00|93.4|91.4|93.12|91.12|93.5|91.5|92.75|90.75|0
1700596200000|2023-11-21 19:50:00|93.03|91.03|93.4|91.4|94.05|92.05|93.03|91.03|0
1700596500000|2023-11-21 19:55:00|93.49|91.49|92.28|90.28|93.68|91.68|92.28|90.28|0
1700596800000|2023-11-21 20:00:00|92.38|90.38|91.82|89.82|92.38|90.38|91.18|89.18|0
1700597100000|2023-11-21 20:05:00|91.73|89.73|92.28|90.28|92.28|90.28|91.27|89.27|0
1700597400000|2023-11-21 20:10:00|92.19|90.19|92.28|90.28|92.28|90.28|91.45|89.45|0
1700597700000|2023-11-21 20:15:00|92.37|90.37|92.09|90.09|92.37|90.37|91.63|89.63|0
1700598000000|2023-11-21 20:20:00|92.18|90.18|92.46|90.46|92.74|90.74|91.82|89.82|0
1700598300000|2023-11-21 20:25:00|92.55|90.55|92.36|90.36|93.11|91.11|92.18|90.18|0
1700598600000|2023-11-21 20:30:00|92.46|90.46|93.29|91.29|93.85|91.85|92.36|90.36|0
1700598900000|2023-11-21 20:35:00|93.38|91.38|93.01|91.01|93.48|91.48|92.92|90.92|0
1700599200000|2023-11-21 20:40:00|93.1|91.1|93.1|91.1|93.19|91.19|92.73|90.73|0
1700599500000|2023-11-21 20:45:00|93.01|91.01|92.54|90.54|93.57|91.57|92.45|90.45|0
1700599800000|2023-11-21 20:50:00|92.45|90.45|91.89|89.89|92.54|90.54|91.62|89.62|0
1700600100000|2023-11-21 20:55:00|91.99|89.99|92.17|90.17|93.19|91.19|91.99|89.99|0
1700600400000|2023-11-21 21:00:00|93.19|91.19|93.56|91.56|93.84|91.84|92.72|90.72|0
1700600700000|2023-11-21 21:05:00|93.65|91.65|94.02|92.02|94.31|92.31|93.65|91.65|0
1700601000000|2023-11-21 21:10:00|93.93|91.93|94.3|92.3|94.35|92.35|93.83|91.83|0
1700601300000|2023-11-21 21:15:00|94.21|92.01|93.93|91.73|94.4|92.2|93.84|91.64|0
1700601600000|2023-11-21 21:20:00|92.91|90.71|93.65|91.45|97.44|95.24|92.54|90.34|0
1700601900000|2023-11-21 21:25:00|93.61|91.41|93.28|91.08|94.12|91.92|92.63|90.43|0
1700602200000|2023-11-21 21:30:00|93|90.8|93.69|91.49|94.4|92.2|93|90.8|0
1700602500000|2023-11-21 21:35:00|93.65|91.45|93.46|91.26|94.3|92.1|93.36|91.16|0
1700602800000|2023-11-21 21:40:00|93.64|91.44|93.92|91.72|94.2|92|93.55|91.35|0
1700603100000|2023-11-21 21:45:00|93.88|91.68|93.83|91.63|94.2|92|93.73|91.53|0
1700603400000|2023-11-21 21:50:00|93.92|91.72|93.92|91.72|93.92|91.72|93.5|91.3|0
1700603700000|2023-11-21 21:55:00|93.82|91.62|93.68|91.48|93.92|91.72|93.54|91.34|0
1700604000000|2023-11-21 22:00:00|93.61|91.41|93.48|91.28|93.61|91.41|93.3|91.1|0
1700604300000|2023-11-21 22:05:00|93.3|91.1|93.3|91.1|93.45|91.25|93.02|90.82|0
1700604600000|2023-11-21 22:10:00|93.26|91.06|93.34|91.14|93.37|91.17|93.22|91.02|0
1700604900000|2023-11-21 22:15:00|93.22|91.02|93.15|90.95|93.32|91.12|93.06|90.86|0
1700605200000|2023-11-21 22:20:00|93.14|90.94|93.51|91.31|93.55|91.35|92.98|90.78|0
1700605500000|2023-11-21 22:25:00|93.5|91.3|93.46|91.26|93.81|91.61|93.44|91.24|0
1700605800000|2023-11-21 22:30:00|93.55|91.35|93.45|91.25|93.56|91.36|93.45|91.25|0
1700606700000|2023-11-21 22:45:00|93.5|91.3|93.47|91.27|93.67|91.47|93.45|91.25|0
1700607000000|2023-11-21 22:50:00|93.45|91.25|93.2|91|93.45|91.25|92.91|90.71|0
1700607300000|2023-11-21 22:55:00|93.22|91.02|93.25|91.05|93.43|91.23|93.22|91.02|0
1700607600000|2023-11-21 23:00:00|93.85|91.65|94.36|92.16|94.6|92.4|93.85|91.65|0
1700607900000|2023-11-21 23:05:00|94.45|92.25|95.02|92.82|95.02|92.82|94.45|92.25|0
1700608200000|2023-11-21 23:10:00|94.92|92.72|94.73|92.53|94.92|92.72|94.64|92.44|0
1700608500000|2023-11-21 23:15:00|94.82|92.62|95.29|93.09|95.29|93.09|94.82|92.62|0
1700608800000|2023-11-21 23:20:00|95.39|93.19|95.2|93|95.39|93.19|95.2|93|0
1700609100000|2023-11-21 23:25:00|95.1|92.9|95.01|92.81|95.2|93|95.01|92.81|0
1700609400000|2023-11-21 23:30:00|94.91|92.71|95.01|92.81|95.01|92.81|94.82|92.62|0
1700609700000|2023-11-21 23:35:00|94.91|92.71|94.82|92.62|95.01|92.81|94.72|92.52|0
1700610000000|2023-11-21 23:40:00|94.91|92.71|94.81|92.61|95|92.8|94.81|92.61|0
1700610300000|2023-11-21 23:45:00|94.72|92.52|94.81|92.61|94.91|92.71|94.72|92.52|0
1700610600000|2023-11-21 23:50:00|94.91|92.71|94.81|92.61|95|92.8|94.81|92.61|0
1700610900000|2023-11-21 23:55:00|94.71|92.51|94.52|92.32|94.71|92.51|94.52|92.32|0
1700611200000|2023-11-22 00:00:00|94.62|92.42|94.15|91.95|94.62|92.42|94.15|91.95|0
1700611500000|2023-11-22 00:05:00|94.05|91.85|93.68|91.48|94.15|91.95|93.58|91.38|0
1700611800000|2023-11-22 00:10:00|93.58|91.38|93.68|91.48|93.86|91.66|93.49|91.29|0
1700612100000|2023-11-22 00:15:00|93.63|91.43|93.86|91.66|94.05|91.85|93.58|91.38|0
1700612400000|2023-11-22 00:20:00|93.95|91.75|93.77|91.57|94.05|91.85|93.67|91.47|0
1700612700000|2023-11-22 00:25:00|93.86|91.66|93.67|91.47|93.86|91.66|93.58|91.38|0
1700613000000|2023-11-22 00:30:00|93.76|91.56|93.58|91.38|93.86|91.66|93.58|91.38|0
1700613300000|2023-11-22 00:35:00|93.57|91.37|93.85|91.65|94.04|91.84|93.57|91.37|0
1700613600000|2023-11-22 00:40:00|93.76|91.56|93.76|91.56|93.85|91.65|93.76|91.56|0
1700613900000|2023-11-22 00:45:00|93.66|91.46|93.85|91.65|93.85|91.65|93.66|91.46|0
1700614200000|2023-11-22 00:50:00|93.8|91.6|93.57|91.37|93.85|91.65|93.57|91.37|0
1700614500000|2023-11-22 00:55:00|93.66|91.46|93.38|91.18|93.66|91.46|93.29|91.09|0
1700614800000|2023-11-22 01:00:00|93.29|91.09|93.47|91.27|93.56|91.36|93.1|90.9|0
1700615100000|2023-11-22 01:05:00|93.56|91.36|93.47|91.27|93.61|91.41|93.37|91.17|0
1700615400000|2023-11-22 01:10:00|93.56|91.36|93.47|91.27|93.56|91.36|93.24|91.04|0
1700615700000|2023-11-22 01:15:00|93.37|91.17|91.42|89.22|93.37|91.17|91.24|89.04|0
1700616000000|2023-11-22 01:20:00|91.47|89.27|91.61|89.41|91.61|89.41|91.42|89.22|0
1700616300000|2023-11-22 01:25:00|91.7|89.5|91.23|89.03|91.7|89.5|91.23|89.03|0
1700616600000|2023-11-22 01:30:00|91.13|89.13|91.13|89.13|91.23|89.23|91.04|89.04|0
1700616900000|2023-11-22 01:35:00|91.09|89.09|91.22|89.22|91.41|89.41|91.09|89.09|0
1700617200000|2023-11-22 01:40:00|91.32|89.32|91.13|89.13|91.32|89.32|91.08|89.08|0
1700617500000|2023-11-22 01:45:00|91.08|89.08|90.94|88.94|91.13|89.13|90.94|88.94|0
1700617800000|2023-11-22 01:50:00|91.03|89.03|90.75|88.75|91.13|89.13|90.75|88.75|0
1700618100000|2023-11-22 01:55:00|90.66|88.66|90.84|88.84|90.85|88.85|90.48|88.48|0
1700618400000|2023-11-22 02:00:00|90.94|88.94|91.03|89.03|91.03|89.03|90.84|88.84|0
1700618700000|2023-11-22 02:05:00|90.93|88.93|91.12|89.12|91.12|89.12|90.84|88.84|0
1700619000000|2023-11-22 02:10:00|91.21|89.21|90.84|88.84|91.21|89.21|90.84|88.84|0
1700619300000|2023-11-22 02:15:00|90.93|88.93|90.74|88.74|90.93|88.93|90.74|88.74|0
1700619600000|2023-11-22 02:20:00|90.65|88.65|90.74|88.74|90.74|88.74|90.56|88.56|0
1700619900000|2023-11-22 02:25:00|90.83|88.83|90.65|88.65|90.83|88.83|90.65|88.65|0
1700620200000|2023-11-22 02:30:00|90.56|88.56|90|88|90.56|88.56|90|88|0
1700620500000|2023-11-22 02:35:00|90.09|88.09|89.54|87.54|90.09|88.09|89.45|87.45|0
1700620800000|2023-11-22 02:40:00|89.63|87.63|90|88|90.09|88.09|89.63|87.63|0
1700621100000|2023-11-22 02:45:00|90.09|88.09|89.81|87.81|90.09|88.09|89.72|87.72|0
1700621400000|2023-11-22 02:50:00|89.72|87.72|89.81|87.81|89.81|87.81|89.45|87.45|0
1700621700000|2023-11-22 02:55:00|89.72|87.72|89.9|87.9|89.9|87.9|89.72|87.72|0
1700622000000|2023-11-22 03:00:00|89.81|87.81|89.72|87.72|89.99|87.99|89.72|87.72|0
1700622300000|2023-11-22 03:05:00|89.62|87.62|89.9|87.9|89.99|87.99|89.58|87.58|0
1700622600000|2023-11-22 03:10:00|89.99|87.99|89.89|87.89|89.99|87.99|89.8|87.8|0
1700622900000|2023-11-22 03:15:00|89.99|87.99|90.08|88.08|90.08|88.08|89.89|87.89|0
1700623200000|2023-11-22 03:20:00|89.98|87.98|90.17|88.17|90.17|88.17|89.89|87.89|0
1700623500000|2023-11-22 03:25:00|90.26|88.26|90.26|88.26|90.26|88.26|90.16|88.16|0
1700623800000|2023-11-22 03:30:00|90.35|88.35|90.44|88.44|90.44|88.44|90.16|88.16|0
1700624100000|2023-11-22 03:35:00|90.53|88.53|90.81|88.81|90.9|88.9|90.53|88.53|0
1700624400000|2023-11-22 03:40:00|90.71|88.71|90.43|88.43|90.81|88.81|90.43|88.43|0
1700624700000|2023-11-22 03:45:00|90.53|88.53|90.52|88.52|90.53|88.53|90.43|88.43|0
1700625000000|2023-11-22 03:50:00|90.62|88.62|90.71|88.71|90.71|88.71|90.52|88.52|0
1700625300000|2023-11-22 03:55:00|90.61|88.61|90.61|88.61|90.71|88.71|90.61|88.61|0
1700625600000|2023-11-22 04:00:00|90.71|88.71|90.98|88.98|90.98|88.98|90.7|88.7|0
1700625900000|2023-11-22 04:05:00|90.89|88.89|90.61|88.61|90.98|88.98|90.61|88.61|0
1700626200000|2023-11-22 04:10:00|90.7|88.7|90.61|88.61|90.7|88.7|90.61|88.61|0
1700626500000|2023-11-22 04:15:00|90.7|88.7|90.79|88.79|90.79|88.79|90.51|88.51|0
1700626800000|2023-11-22 04:20:00|90.7|88.7|90.7|88.7|90.79|88.79|90.6|88.6|0
1700627100000|2023-11-22 04:25:00|90.6|88.6|90.69|88.69|90.79|88.79|90.6|88.6|0
1700627400000|2023-11-22 04:30:00|90.79|88.79|90.78|88.78|90.79|88.79|90.6|88.6|0
1700627700000|2023-11-22 04:35:00|90.88|88.88|90.87|88.87|90.88|88.88|90.69|88.69|0
1700628000000|2023-11-22 04:40:00|90.97|88.97|90.6|88.6|90.97|88.97|90.6|88.6|0
1700628300000|2023-11-22 04:45:00|90.69|88.69|90.69|88.69|90.69|88.69|90.6|88.6|0
1700628600000|2023-11-22 04:50:00|90.59|88.59|90.59|88.59|90.69|88.69|90.59|88.59|0
1700628900000|2023-11-22 04:55:00|90.68|88.68|90.59|88.59|90.68|88.68|90.59|88.59|0
1700629200000|2023-11-22 05:00:00|90.5|88.5|90.4|88.4|90.68|88.68|90.31|88.31|0
1700629500000|2023-11-22 05:05:00|90.36|88.36|90.22|88.22|90.4|88.4|90.13|88.13|0
1700629800000|2023-11-22 05:10:00|90.13|88.13|90.31|88.31|90.31|88.31|89.94|87.94|0
1700630100000|2023-11-22 05:15:00|90.4|88.4|90.67|88.67|90.86|88.86|90.31|88.31|0
1700630400000|2023-11-22 05:20:00|90.77|88.77|91.14|89.14|91.23|89.23|90.67|88.67|0
1700630700000|2023-11-22 05:25:00|91.13|89.13|90.95|88.95|91.23|89.23|90.95|88.95|0
1700631000000|2023-11-22 05:30:00|90.86|88.86|90.85|88.85|91.04|89.04|90.76|88.76|0
1700631300000|2023-11-22 05:35:00|90.95|88.95|91.04|89.04|91.04|89.04|90.67|88.67|0
1700631600000|2023-11-22 05:40:00|91.13|89.13|91.13|89.13|91.13|89.13|90.94|88.94|0
1700631900000|2023-11-22 05:45:00|91.22|89.22|91.13|89.13|91.31|89.31|91.03|89.03|0
1700632200000|2023-11-22 05:50:00|91.03|89.03|91.4|89.4|91.4|89.4|91.03|89.03|0
1700632500000|2023-11-22 05:55:00|91.31|89.31|91.31|89.31|91.31|89.31|91.12|89.12|0
1700632800000|2023-11-22 06:00:00|91.4|89.4|91.86|89.86|91.86|89.86|91.21|89.21|0
1700633100000|2023-11-22 06:05:00|91.77|89.77|92.23|90.23|92.24|90.24|91.77|89.77|0
1700633400000|2023-11-22 06:10:00|92.33|90.33|91.95|89.95|92.33|90.33|91.86|89.86|0
1700633700000|2023-11-22 06:15:00|91.86|89.86|92.04|90.04|92.09|90.09|91.77|89.77|0
1700634000000|2023-11-22 06:20:00|91.95|89.95|92.04|90.04|92.04|90.04|91.76|89.76|0
1700634300000|2023-11-22 06:25:00|91.95|89.95|92.13|90.13|92.13|90.13|91.95|89.95|0
1700634600000|2023-11-22 06:30:00|92.04|90.04|92.04|90.04|92.13|90.13|91.85|89.85|0
1700634900000|2023-11-22 06:35:00|91.94|89.94|91.85|89.85|92.13|90.13|91.8|89.8|0
1700635200000|2023-11-22 06:40:00|91.94|89.94|91.75|89.75|91.94|89.94|91.66|89.66|0
1700635500000|2023-11-22 06:45:00|91.85|89.85|91.94|89.94|91.94|89.94|91.75|89.75|0
1700635800000|2023-11-22 06:50:00|92.03|90.03|92.03|90.03|92.22|90.22|91.94|89.94|0
1700636100000|2023-11-22 06:55:00|91.94|89.94|91.66|89.66|91.94|89.94|91.38|89.38|0
1700636400000|2023-11-22 07:00:00|91.56|89.56|91.37|89.37|91.66|89.66|91.28|89.28|0
1700636700000|2023-11-22 07:05:00|91.47|89.47|91.28|89.28|91.56|89.56|91.28|89.28|0
1700637000000|2023-11-22 07:10:00|91.37|89.37|91.46|89.46|91.46|89.46|91.28|89.28|0
1700637300000|2023-11-22 07:15:00|91.56|89.56|91.55|89.55|91.65|89.65|91.46|89.46|0
1700637600000|2023-11-22 07:20:00|91.65|89.65|91.65|89.65|91.83|89.83|91.46|89.46|0
1700637900000|2023-11-22 07:25:00|91.74|89.74|91.74|89.74|91.92|89.92|91.46|89.46|0
1700638200000|2023-11-22 07:30:00|91.83|89.83|91.92|89.92|92.2|90.2|91.83|89.83|0
1700638500000|2023-11-22 07:35:00|91.83|89.83|91.73|89.73|91.92|89.92|91.55|89.55|0
1700638800000|2023-11-22 07:40:00|91.64|89.64|91.82|89.82|91.92|89.92|91.64|89.64|0
1700639100000|2023-11-22 07:45:00|91.92|89.92|91.36|89.36|92.01|90.01|91.36|89.36|0
1700639400000|2023-11-22 07:50:00|91.26|89.26|90.98|88.98|91.36|89.36|90.89|88.89|0
1700639700000|2023-11-22 07:55:00|90.89|88.89|90.89|88.89|90.98|88.98|90.61|88.61|0
1700640000000|2023-11-22 08:00:00|90.98|88.98|90.52|88.52|90.98|88.98|90.15|88.15|0
1700640300000|2023-11-22 08:05:00|90.43|88.43|90.91|88.91|91.19|89.19|90.06|88.06|0
1700640600000|2023-11-22 08:10:00|91|89|90.63|88.63|91.09|89.09|90.63|88.63|0
1700640900000|2023-11-22 08:15:00|90.68|88.68|90.63|88.63|90.81|88.81|90.45|88.45|0
1700641200000|2023-11-22 08:20:00|90.54|88.54|90.63|88.63|90.72|88.72|90.44|88.44|0
1700641500000|2023-11-22 08:25:00|90.72|88.72|90.53|88.53|90.81|88.81|90.35|88.35|0
1700641800000|2023-11-22 08:30:00|90.44|88.44|90.35|88.35|90.53|88.53|90.07|88.07|0
1700642100000|2023-11-22 08:35:00|90.44|88.44|91.45|89.45|91.64|89.64|90.44|88.44|0
1700642400000|2023-11-22 08:40:00|91.55|89.55|91.17|89.17|91.92|89.92|91.08|89.08|0
1700642700000|2023-11-22 08:45:00|91.22|89.22|91.82|89.82|91.82|89.82|91.08|89.08|0
1700643000000|2023-11-22 08:50:00|91.91|89.91|91.73|89.73|92.1|90.1|91.63|89.63|0
1700643300000|2023-11-22 08:55:00|91.72|89.72|91.17|89.17|91.82|89.82|91.17|89.17|0
1700643600000|2023-11-22 09:00:00|91.26|89.26|90.89|88.89|91.26|89.26|90.8|88.8|0
1700643900000|2023-11-22 09:05:00|90.8|88.8|89.97|87.97|90.8|88.8|89.88|87.88|0
1700644200000|2023-11-22 09:10:00|89.88|87.88|89.96|87.96|90.24|88.24|89.69|87.69|0
1700644500000|2023-11-22 09:15:00|90.06|88.06|90.51|88.51|90.61|88.61|89.96|87.96|0
1700644800000|2023-11-22 09:20:00|90.61|88.61|90.6|88.6|90.88|88.88|90.42|88.42|0
1700645100000|2023-11-22 09:25:00|90.7|88.7|90.51|88.51|90.7|88.7|90.23|88.23|0
1700645400000|2023-11-22 09:30:00|90.42|88.42|90.78|88.78|90.88|88.88|90.33|88.33|0
1700645700000|2023-11-22 09:35:00|90.88|88.88|90.6|88.6|90.97|88.97|90.51|88.51|0
1700646000000|2023-11-22 09:40:00|90.41|88.41|90.14|88.14|90.87|88.87|90.04|88.04|0
1700646300000|2023-11-22 09:45:00|90.23|88.23|90.59|88.59|90.69|88.69|89.95|87.95|0
1700646600000|2023-11-22 09:50:00|90.5|88.5|90.96|88.96|90.96|88.96|90.5|88.5|0
1700646900000|2023-11-22 09:55:00|90.87|88.87|90.5|88.5|90.96|88.96|90.31|88.31|0
1700647200000|2023-11-22 10:00:00|90.59|88.59|89.76|87.76|90.68|88.68|89.76|87.76|0
1700647500000|2023-11-22 10:05:00|89.67|87.67|89.49|87.49|90.04|88.04|89.49|87.49|0
1700647800000|2023-11-22 10:10:00|89.4|87.4|89.03|87.03|89.58|87.58|88.94|86.94|0
1700648100000|2023-11-22 10:15:00|89.12|87.12|89.12|87.12|89.21|87.21|88.94|86.94|0
1700648400000|2023-11-22 10:20:00|89.21|87.21|89.21|87.21|89.3|87.3|89.03|87.03|0
1700648700000|2023-11-22 10:25:00|89.3|87.3|89.39|87.39|89.75|87.75|89.21|87.21|0
1700649000000|2023-11-22 10:30:00|89.3|87.3|88.93|86.93|89.39|87.39|88.93|86.93|0
1700649300000|2023-11-22 10:35:00|88.84|86.84|89.29|87.29|89.34|87.34|88.75|86.75|0
1700649600000|2023-11-22 10:40:00|89.2|87.2|88.75|86.75|89.2|87.2|88.65|86.65|0
1700649900000|2023-11-22 10:45:00|88.84|86.84|88.65|86.65|88.93|86.93|88.56|86.56|0
1700650200000|2023-11-22 10:50:00|88.56|86.56|88.29|86.29|88.74|86.74|88.2|86.2|0
1700650500000|2023-11-22 10:55:00|88.2|86.2|87.84|85.84|88.38|86.38|87.84|85.84|0
1700650800000|2023-11-22 11:00:00|87.93|85.93|88.29|86.29|88.29|86.29|87.84|85.84|0
1700651100000|2023-11-22 11:05:00|88.38|86.38|88.01|86.01|88.47|86.47|88.01|86.01|0
1700651400000|2023-11-22 11:10:00|87.92|85.92|87.88|85.88|88.01|86.01|87.83|85.83|0
1700651700000|2023-11-22 11:15:00|87.83|85.83|88.1|86.1|88.19|86.19|87.83|85.83|0
1700652000000|2023-11-22 11:20:00|88.19|86.19|87.83|85.83|88.19|86.19|87.83|85.83|0
1700652300000|2023-11-22 11:25:00|87.92|85.92|87.47|85.47|88.05|86.05|87.29|85.29|0
1700652600000|2023-11-22 11:30:00|87.56|85.56|88|86|88.18|86.18|87.38|85.38|0
1700652900000|2023-11-22 11:35:00|88.09|86.09|88.18|86.18|88.45|86.45|88|86|0
1700653200000|2023-11-22 11:40:00|88.09|86.09|88.63|86.63|88.63|86.63|88.09|86.09|0
1700653500000|2023-11-22 11:45:00|88.54|86.54|88.45|86.45|88.81|86.81|88.36|86.36|0
1700653800000|2023-11-22 11:50:00|88.5|86.5|88.36|86.36|88.54|86.54|88.18|86.18|0
1700654100000|2023-11-22 11:55:00|88.4|86.4|88.44|86.44|88.54|86.54|88.27|86.27|0
1700654400000|2023-11-22 12:00:00|88.49|86.49|88.08|86.08|88.63|86.63|87.99|85.99|0
1700654700000|2023-11-22 12:05:00|88.17|86.17|87.99|85.99|88.35|86.35|87.72|85.72|0
1700655000000|2023-11-22 12:10:00|87.9|85.9|87.72|85.72|87.9|85.9|87.45|85.45|0
1700655300000|2023-11-22 12:15:00|87.63|85.63|87.54|85.54|87.72|85.72|87.45|85.45|0
1700655600000|2023-11-22 12:20:00|87.45|85.45|87|85|87.45|85.45|86.82|84.82|0
1700655900000|2023-11-22 12:25:00|86.91|84.91|88.02|86.02|88.02|86.02|86.73|84.73|0
1700656200000|2023-11-22 12:30:00|87.93|85.93|87.75|85.75|88.11|86.11|87.31|85.31|0
1700656500000|2023-11-22 12:35:00|87.66|85.66|87.3|85.3|87.93|85.93|87.22|85.22|0
1700656800000|2023-11-22 12:40:00|87.22|85.22|87.84|85.84|87.84|85.84|87.22|85.22|0
1700657100000|2023-11-22 12:45:00|87.75|85.75|87.57|85.57|87.93|85.93|87.39|85.39|0
1700657400000|2023-11-22 12:50:00|87.66|85.66|87.83|85.83|87.84|85.84|87.48|85.48|0
1700657700000|2023-11-22 12:55:00|87.92|85.92|87.92|85.92|88.19|86.19|87.92|85.92|0
1700658000000|2023-11-22 13:00:00|88.1|86.1|87.65|85.65|88.19|86.19|87.47|85.47|0
1700658300000|2023-11-22 13:05:00|87.74|85.74|87.74|85.74|88.01|86.01|87.47|85.47|0
1700658600000|2023-11-22 13:10:00|87.83|85.83|88.36|86.36|88.37|86.37|87.65|85.65|0
1700658900000|2023-11-22 13:15:00|88.27|86.27|87.91|85.91|88.45|86.45|87.91|85.91|0
1700659200000|2023-11-22 13:20:00|88|86|87.38|85.38|88.18|86.18|87.29|85.29|0
1700659500000|2023-11-22 13:25:00|87.29|85.29|86.75|84.75|87.55|85.55|86.53|84.53|0
1700659800000|2023-11-22 13:30:00|87.15|85.15|87.11|85.11|88.27|86.27|86.8|84.8|0
1700660100000|2023-11-22 13:35:00|86.93|84.93|87.55|85.55|87.73|85.73|86.93|84.93|0
1700660400000|2023-11-22 13:40:00|87.46|85.46|87.37|85.37|88|86|87.01|85.01|0
1700660700000|2023-11-22 13:45:00|87.41|85.41|86.83|84.83|87.41|85.41|86.57|84.57|0
1700661000000|2023-11-22 13:50:00|86.88|84.88|86.57|84.57|86.92|84.92|86.21|84.21|0
1700661300000|2023-11-22 13:55:00|86.48|84.48|86.47|84.47|86.74|84.74|86.03|84.03|0
1700661600000|2023-11-22 14:00:00|86.3|84.3|85.68|83.68|86.3|84.3|85.5|83.5|0
1700661900000|2023-11-22 14:05:00|85.77|83.77|86.12|84.12|86.29|84.29|85.68|83.68|0
1700662200000|2023-11-22 14:10:00|86.08|84.08|87.09|85.09|87.18|85.18|85.59|83.59|0
1700662500000|2023-11-22 14:15:00|87.18|85.18|86.73|84.73|87.27|85.27|86.64|84.64|0
1700662800000|2023-11-22 14:20:00|86.64|84.64|86.73|84.73|86.82|84.82|86.47|84.47|0
1700663100000|2023-11-22 14:25:00|86.91|84.91|86.2|84.2|87|85|86.11|84.11|0
1700663400000|2023-11-22 14:30:00|86.11|84.11|83.49|81.49|86.29|84.29|82.98|80.98|0
1700663700000|2023-11-22 14:35:00|83.32|81.32|82.21|80.21|83.49|81.49|81.87|79.87|0
1700664000000|2023-11-22 14:40:00|82.12|80.12|82.12|80.12|82.46|80.46|81.44|79.44|0
1700664300000|2023-11-22 14:45:00|81.86|79.86|82.89|80.89|83.32|81.32|81.86|79.86|0
1700664600000|2023-11-22 14:50:00|82.8|80.8|87.16|85.16|87.52|85.52|82.8|80.8|0
1700664900000|2023-11-22 14:55:00|87.07|85.07|86.27|84.27|88.51|86.51|86.01|84.01|0
1700665200000|2023-11-22 15:00:00|86.36|84.36|89.41|87.41|89.5|87.5|86.27|84.27|0
1700665500000|2023-11-22 15:05:00|89.31|87.31|90.54|88.54|90.54|88.54|88.09|86.09|0
1700665800000|2023-11-22 15:10:00|90.63|88.63|89.09|87.09|90.63|88.63|88.91|86.91|0
1700666100000|2023-11-22 15:15:00|89|87|89.35|87.35|90.9|88.9|88.91|86.91|0
1700666400000|2023-11-22 15:20:00|89.17|87.17|87.21|85.21|89.53|87.53|87.21|85.21|0
1700666700000|2023-11-22 15:25:00|87.12|85.12|87.12|85.12|88.45|86.45|87.12|85.12|0
1700667000000|2023-11-22 15:30:00|87.03|85.03|85.97|83.97|87.2|85.2|85.62|83.62|0
1700667300000|2023-11-22 15:35:00|86.06|84.06|86.06|84.06|86.23|84.23|85.18|83.18|0
1700667600000|2023-11-22 15:40:00|86.14|84.14|85.88|83.88|86.49|84.49|85.27|83.27|0
1700667900000|2023-11-22 15:45:00|85.7|83.7|86.67|84.67|86.84|84.84|85.62|83.62|0
1700668200000|2023-11-22 15:50:00|86.84|84.84|88.8|86.8|89.43|87.43|86.05|84.05|0
1700668500000|2023-11-22 15:55:00|88.71|86.71|88.33|86.33|89.3|87.3|87.98|85.98|0
1700668800000|2023-11-22 16:00:00|88.24|86.24|86.91|84.91|88.51|86.51|86.73|84.73|0
1700669100000|2023-11-22 16:05:00|86.82|84.82|87.17|85.17|87.44|85.44|86.73|84.73|0
1700669400000|2023-11-22 16:10:00|87.08|85.08|86.2|84.2|87.26|85.26|85.84|83.84|0
1700669700000|2023-11-22 16:15:00|86.11|84.11|86.99|84.99|87.25|85.25|85.84|83.84|0
1700670000000|2023-11-22 16:20:00|87.08|85.08|86.63|84.63|87.43|85.43|86.46|84.46|0
1700670300000|2023-11-22 16:25:00|86.72|84.72|86.63|84.63|87.43|85.43|86.63|84.63|0
1700670600000|2023-11-22 16:30:00|86.45|84.45|86.1|84.1|86.54|84.54|85.66|83.66|0
1700670900000|2023-11-22 16:35:00|86.36|84.36|86.8|84.8|86.89|84.89|86.1|84.1|0
1700671200000|2023-11-22 16:40:00|86.71|84.71|85.74|83.74|86.89|84.89|85.74|83.74|0
1700671500000|2023-11-22 16:45:00|85.66|83.66|85.92|83.92|86.01|84.01|85.48|83.48|0
1700671800000|2023-11-22 16:50:00|85.83|83.83|86.09|84.09|86.27|84.27|85.57|83.57|0
1700672100000|2023-11-22 16:55:00|86|84|84.78|82.78|86.18|84.18|84.6|82.6|0
1700672400000|2023-11-22 17:00:00|84.69|82.69|84.08|82.08|84.87|82.87|84.08|82.08|0
1700672700000|2023-11-22 17:05:00|84.17|82.17|83.65|81.65|84.17|82.17|83.65|81.65|0
1700673000000|2023-11-22 17:10:00|83.56|81.56|85.73|83.73|85.82|83.82|83.39|81.39|0
1700673300000|2023-11-22 17:15:00|85.82|83.82|84.86|82.86|85.82|83.82|84.77|82.77|0
1700673600000|2023-11-22 17:20:00|84.77|82.77|84.64|82.64|84.94|82.94|84.34|82.34|0
1700673900000|2023-11-22 17:25:00|84.68|82.68|85.2|83.2|85.2|83.2|84.42|82.42|0
1700674200000|2023-11-22 17:30:00|85.29|83.29|85.99|83.99|86.96|84.96|85.11|83.11|0
1700674500000|2023-11-22 17:35:00|86.08|84.08|86.07|84.07|86.25|84.25|85.81|83.81|0
1700674800000|2023-11-22 17:40:00|86.16|84.16|87.22|85.22|87.58|85.58|86.16|84.16|0
1700675100000|2023-11-22 17:45:00|87.4|85.4|87.75|85.75|87.75|85.75|87.13|85.13|0
1700675400000|2023-11-22 17:50:00|87.84|85.84|86.86|84.86|87.93|85.93|86.42|84.42|0
1700675700000|2023-11-22 17:55:00|86.95|84.95|86.24|84.24|87.13|85.13|86.07|84.07|0
1700676000000|2023-11-22 18:00:00|86.15|84.15|86.51|84.51|86.51|84.51|85.89|83.89|0
1700676300000|2023-11-22 18:05:00|86.42|84.42|85.45|83.45|86.42|84.42|85.27|83.27|0
1700676600000|2023-11-22 18:10:00|85.36|83.36|85.01|83.01|85.8|83.8|84.66|82.66|0
1700676900000|2023-11-22 18:15:00|84.92|82.92|85.88|83.88|86.06|84.06|84.84|82.84|0
1700677200000|2023-11-22 18:20:00|85.8|83.8|84.92|82.92|85.8|83.8|84.75|82.75|0
1700677500000|2023-11-22 18:25:00|84.83|82.83|84.66|82.66|85.18|83.18|84.57|82.57|0
1700677800000|2023-11-22 18:30:00|84.57|82.57|84.74|82.74|85.44|83.44|84.48|82.48|0
1700678100000|2023-11-22 18:35:00|84.83|82.83|85.18|83.18|85.35|83.35|84.74|82.74|0
1700678400000|2023-11-22 18:40:00|85.26|83.26|85.61|83.61|85.7|83.7|84.91|82.91|0
1700678700000|2023-11-22 18:45:00|85.52|83.52|85.43|83.43|85.79|83.79|85.17|83.17|0
1700679000000|2023-11-22 18:50:00|85.35|83.35|85.43|83.43|85.52|83.52|84.91|82.91|0
1700679300000|2023-11-22 18:55:00|85.34|83.34|85.6|83.6|85.69|83.69|84.91|82.91|0
1700679600000|2023-11-22 19:00:00|85.43|83.43|84.99|82.99|85.43|83.43|84.56|82.56|0
1700679900000|2023-11-22 19:05:00|85.08|83.08|84.55|82.55|85.08|83.08|84.38|82.38|0
1700680200000|2023-11-22 19:10:00|84.47|82.47|85.42|83.42|85.51|83.51|84.38|82.38|0
1700680500000|2023-11-22 19:15:00|85.51|83.51|84.72|82.72|85.69|83.69|84.64|82.64|0
1700680800000|2023-11-22 19:20:00|84.81|82.81|85.42|83.42|85.42|83.42|84.81|82.81|0
1700681100000|2023-11-22 19:25:00|85.33|83.33|84.81|82.81|85.33|83.33|84.81|82.81|0
1700681400000|2023-11-22 19:30:00|84.89|82.89|86.56|84.56|86.65|84.65|84.81|82.81|0
1700681700000|2023-11-22 19:35:00|86.65|84.65|89.78|87.78|89.78|87.78|86.21|84.21|0
1700682000000|2023-11-22 19:40:00|89.69|87.69|88.24|86.24|90.33|88.33|88.24|86.24|0
1700682300000|2023-11-22 19:45:00|88.16|86.16|88.6|86.6|88.96|86.96|88.16|86.16|0
1700682600000|2023-11-22 19:50:00|88.51|86.51|87.44|85.44|88.51|86.51|87.35|85.35|0
1700682900000|2023-11-22 19:55:00|87.53|85.53|87.08|85.08|87.53|85.53|86.46|84.46|0
1700683200000|2023-11-22 20:00:00|86.99|84.99|86.46|84.46|87.52|85.52|86.46|84.46|0
1700683500000|2023-11-22 20:05:00|86.55|84.55|86.72|84.72|87.08|85.08|86.19|84.19|0
1700683800000|2023-11-22 20:10:00|86.81|84.81|86.63|84.63|87.08|85.08|86.54|84.54|0
1700684100000|2023-11-22 20:15:00|86.54|84.54|86.28|84.28|86.54|84.54|86.1|84.1|0
1700684400000|2023-11-22 20:20:00|86.36|84.36|86.54|84.54|87.16|85.16|86.19|84.19|0
1700684700000|2023-11-22 20:25:00|86.72|84.72|85.48|83.48|86.72|84.72|85.48|83.48|0
1700685000000|2023-11-22 20:30:00|85.57|83.57|85.66|83.66|85.92|83.92|85.39|83.39|0
1700685300000|2023-11-22 20:35:00|85.57|83.57|85.48|83.48|85.83|83.83|85.3|83.3|0
1700685600000|2023-11-22 20:40:00|85.39|83.39|85.91|83.91|85.92|83.92|85.22|83.22|0
1700685900000|2023-11-22 20:45:00|85.83|83.83|85.65|83.65|86.05|84.05|85.39|83.39|0
1700686200000|2023-11-22 20:50:00|85.82|83.82|86.09|84.09|86.26|84.26|85.47|83.47|0
1700686500000|2023-11-22 20:55:00|86|84|86.35|84.35|86.35|84.35|85.56|83.56|0
1700686800000|2023-11-22 21:00:00|86.61|84.61|86.61|84.61|86.7|84.7|86|84|0
1700687100000|2023-11-22 21:05:00|86.52|84.52|86.79|84.79|86.88|84.88|86.43|84.43|0
1700687400000|2023-11-22 21:10:00|86.88|84.88|86.78|84.78|86.88|84.88|86.7|84.7|0
1700687700000|2023-11-22 21:15:00|86.71|84.51|86.53|84.33|86.71|84.51|86.44|84.24|0
1700688000000|2023-11-22 21:20:00|86.49|84.29|86.44|84.24|86.53|84.33|86.44|84.24|0
1700688300000|2023-11-22 21:25:00|86.35|84.15|86.26|84.06|86.44|84.24|86.26|84.06|0
1700688600000|2023-11-22 21:30:00|86.35|84.15|86.52|84.32|86.57|84.37|86.35|84.15|0
1700688900000|2023-11-22 21:35:00|86.61|84.41|86.34|84.14|86.61|84.41|86.34|84.14|0
1700689200000|2023-11-22 21:40:00|86.39|84.19|86.43|84.23|86.52|84.32|86.34|84.14|0
1700689500000|2023-11-22 21:45:00|86.52|84.32|86.61|84.41|86.7|84.5|86.52|84.32|0
1700689800000|2023-11-22 21:50:00|86.56|84.36|86.52|84.32|86.61|84.41|86.52|84.32|0
1700690100000|2023-11-22 21:55:00|86.47|84.27|86.51|84.31|86.52|84.32|86.47|84.27|0
1700725200000|2023-11-23 07:40:00|84.61|82.61|84.35|82.35|84.61|82.61|84.35|82.35|0
1700725500000|2023-11-23 07:45:00|84.43|82.43|84.56|82.56|84.64|82.64|84.35|82.35|0
1700725800000|2023-11-23 07:50:00|84.64|82.64|84.9|82.9|84.99|82.99|84.64|82.64|0
1700726100000|2023-11-23 07:55:00|84.95|82.95|84.86|82.86|85.07|83.07|84.81|82.81|0
1700726400000|2023-11-23 08:00:00|84.9|82.9|85.25|83.25|85.34|83.34|84.72|82.72|0
1700726700000|2023-11-23 08:05:00|85.07|83.07|85.86|83.86|85.86|83.86|85.07|83.07|0
1700727000000|2023-11-23 08:10:00|85.77|83.77|85.77|83.77|86.03|84.03|85.42|83.42|0
1700727300000|2023-11-23 08:15:00|85.86|83.86|85.85|83.85|85.94|83.94|85.33|83.33|0
1700727600000|2023-11-23 08:20:00|85.77|83.77|85.68|83.68|85.99|83.99|85.59|83.59|0
1700727900000|2023-11-23 08:25:00|85.76|83.76|85.59|83.59|85.85|83.85|85.59|83.59|0
1700728200000|2023-11-23 08:30:00|85.76|83.76|84.97|82.97|85.76|83.76|84.8|82.8|0
1700728500000|2023-11-23 08:35:00|85.06|83.06|84.54|82.54|85.15|83.15|84.54|82.54|0
1700728800000|2023-11-23 08:40:00|84.45|82.45|84.79|82.79|84.88|82.88|84.45|82.45|0
1700729100000|2023-11-23 08:45:00|84.88|82.88|84.62|82.62|85.05|83.05|84.62|82.62|0
1700729400000|2023-11-23 08:50:00|84.71|82.71|84.62|82.62|84.88|82.88|84.53|82.53|0
1700729700000|2023-11-23 08:55:00|84.66|82.66|84.53|82.53|84.88|82.88|84.44|82.44|0
1700730000000|2023-11-23 09:00:00|84.44|82.44|85.22|83.22|85.22|83.22|84.44|82.44|0
1700730300000|2023-11-23 09:05:00|85.14|83.14|84.87|82.87|85.22|83.22|84.87|82.87|0
1700730600000|2023-11-23 09:10:00|84.78|82.78|84.87|82.87|84.96|82.96|84.61|82.61|0
1700730900000|2023-11-23 09:15:00|84.96|82.96|84.87|82.87|85.22|83.22|84.87|82.87|0
1700731200000|2023-11-23 09:20:00|84.95|82.95|85.04|83.04|85.3|83.3|84.87|82.87|0
1700731500000|2023-11-23 09:25:00|85.13|83.13|84.86|82.86|85.21|83.21|84.86|82.86|0
1700731800000|2023-11-23 09:30:00|85.04|83.04|84.95|82.95|85.39|83.39|84.95|82.95|0
1700732100000|2023-11-23 09:35:00|84.86|82.86|84.51|82.51|84.86|82.86|84.43|82.43|0
1700732400000|2023-11-23 09:40:00|84.43|82.43|84.51|82.51|84.86|82.86|84.43|82.43|0
1700732700000|2023-11-23 09:45:00|84.6|82.6|84.77|82.77|84.86|82.86|84.51|82.51|0
1700733000000|2023-11-23 09:50:00|84.68|82.68|84.33|82.33|84.77|82.77|84.25|82.25|0
1700733300000|2023-11-23 09:55:00|84.42|82.42|84.68|82.68|84.68|82.68|84.33|82.33|0
1700733600000|2023-11-23 10:00:00|84.64|82.64|84.33|82.33|84.68|82.68|84.24|82.24|0
1700733900000|2023-11-23 10:05:00|84.42|82.42|84.67|82.67|84.68|82.68|84.41|82.41|0
1700734200000|2023-11-23 10:10:00|84.59|82.59|85.02|83.02|85.02|83.02|84.59|82.59|0
1700734500000|2023-11-23 10:15:00|84.93|82.93|85.54|83.54|85.54|83.54|84.85|82.85|0
1700734800000|2023-11-23 10:20:00|85.46|83.46|85.37|83.37|85.63|83.63|85.28|83.28|0
1700735100000|2023-11-23 10:25:00|85.28|83.28|85.1|83.1|85.45|83.45|85.1|83.1|0
1700735400000|2023-11-23 10:30:00|85.15|83.15|85.63|83.63|85.63|83.63|85.1|83.1|0
1700735700000|2023-11-23 10:35:00|85.54|83.54|85.58|83.58|85.63|83.63|85.45|83.45|0
1700736000000|2023-11-23 10:40:00|85.62|83.62|85.62|83.62|85.8|83.8|85.53|83.53|0
1700736300000|2023-11-23 10:45:00|85.71|83.71|85.62|83.62|85.75|83.75|85.36|83.36|0
1700736600000|2023-11-23 10:50:00|85.71|83.71|85.44|83.44|85.88|83.88|85.44|83.44|0
1700736900000|2023-11-23 10:55:00|85.53|83.53|85.35|83.35|85.53|83.53|85.27|83.27|0
1700737200000|2023-11-23 11:00:00|85.26|83.26|85.26|83.26|85.35|83.35|85|83|0
1700737500000|2023-11-23 11:05:00|85.35|83.35|85.17|83.17|85.44|83.44|85|83|0
1700737800000|2023-11-23 11:10:00|85.09|83.09|85.43|83.43|85.43|83.43|85.09|83.09|0
1700738100000|2023-11-23 11:15:00|85.35|83.35|85.61|83.61|85.7|83.7|85.26|83.26|0
1700738400000|2023-11-23 11:20:00|85.7|83.7|85.43|83.43|85.87|83.87|85.43|83.43|0
1700738700000|2023-11-23 11:25:00|85.34|83.34|85.17|83.17|85.34|83.34|85.08|83.08|0
1700739000000|2023-11-23 11:30:00|85.25|83.25|85.16|83.16|85.34|83.34|85.16|83.16|0
1700739300000|2023-11-23 11:35:00|85.21|83.21|85.16|83.16|85.34|83.34|85.16|83.16|0
1700739600000|2023-11-23 11:40:00|85.07|83.07|85.25|83.25|85.25|83.25|84.9|82.9|0
1700739900000|2023-11-23 11:45:00|85.16|83.16|85.51|83.51|85.51|83.51|84.99|82.99|0
1700740200000|2023-11-23 11:50:00|85.42|83.42|85.58|83.58|86.6|84.6|85.33|83.33|0
1700740500000|2023-11-23 11:55:00|85.67|83.67|85.49|83.49|85.67|83.67|85.4|83.4|0
1700740800000|2023-11-23 12:00:00|85.58|83.58|85.53|83.53|85.66|83.66|85.49|83.49|0
1700741100000|2023-11-23 12:05:00|85.57|83.57|85.31|83.31|85.66|83.66|85.22|83.22|0
1700741400000|2023-11-23 12:10:00|85.22|83.22|85.48|83.48|85.48|83.48|85.14|83.14|0
1700741700000|2023-11-23 12:15:00|85.4|83.4|85.04|83.04|85.44|83.44|84.87|82.87|0
1700742000000|2023-11-23 12:20:00|85|83|84.78|82.78|85.04|83.04|84.78|82.78|0
1700742300000|2023-11-23 12:25:00|84.87|82.87|85.3|83.3|85.3|83.3|84.78|82.78|0
1700742600000|2023-11-23 12:30:00|85.39|83.39|85.3|83.3|85.48|83.48|85.3|83.3|0
1700742900000|2023-11-23 12:35:00|85.39|83.39|85.3|83.3|85.48|83.48|85.21|83.21|0
1700743200000|2023-11-23 12:40:00|85.39|83.39|85.65|83.65|85.65|83.65|85.3|83.3|0
1700743500000|2023-11-23 12:45:00|85.56|83.56|85.73|83.73|85.82|83.82|85.47|83.47|0
1700743800000|2023-11-23 12:50:00|85.64|83.64|85.82|83.82|85.91|83.91|85.64|83.64|0
1700744100000|2023-11-23 12:55:00|85.91|83.91|85.9|83.9|86.08|84.08|85.86|83.86|0
1700744400000|2023-11-23 13:00:00|85.99|83.99|85.99|83.99|86.08|84.08|85.9|83.9|0
1700744700000|2023-11-23 13:05:00|85.95|83.95|85.81|83.81|85.99|83.99|85.72|83.72|0
1700745000000|2023-11-23 13:10:00|85.77|83.77|85.63|83.63|85.99|83.99|85.55|83.55|0
1700745300000|2023-11-23 13:15:00|85.55|83.55|85.46|83.46|85.63|83.63|85.46|83.46|0
1700745600000|2023-11-23 13:20:00|85.37|83.37|85.72|83.72|85.89|83.89|85.2|83.2|0
1700745900000|2023-11-23 13:25:00|85.81|83.81|85.63|83.63|85.81|83.81|85.45|83.45|0
1700746200000|2023-11-23 13:30:00|85.72|83.72|85.71|83.71|85.98|83.98|85.63|83.63|0
1700746500000|2023-11-23 13:35:00|85.8|83.8|85.63|83.63|85.8|83.8|85.63|83.63|0
1700746800000|2023-11-23 13:40:00|85.54|83.54|85.36|83.36|85.54|83.54|85.36|83.36|0
1700747100000|2023-11-23 13:45:00|85.45|83.45|85.36|83.36|85.45|83.45|85.27|83.27|0
1700747400000|2023-11-23 13:50:00|85.45|83.45|85.36|83.36|85.53|83.53|85.36|83.36|0
1700747700000|2023-11-23 13:55:00|85.27|83.27|85.27|83.27|85.44|83.44|85.27|83.27|0
1700748000000|2023-11-23 14:00:00|85.35|83.35|84.74|82.74|85.35|83.35|84.74|82.74|0
1700748300000|2023-11-23 14:05:00|84.83|82.83|85.4|83.4|85.44|83.44|84.74|82.74|0
1700748600000|2023-11-23 14:10:00|85.35|83.35|85.17|83.17|85.44|83.44|85.09|83.09|0
1700748900000|2023-11-23 14:15:00|85.26|83.26|85.35|83.35|85.44|83.44|85.26|83.26|0
1700749200000|2023-11-23 14:20:00|85.39|83.39|85.43|83.43|85.61|83.61|85.35|83.35|0
1700749500000|2023-11-23 14:25:00|85.39|83.39|85.13|83.13|85.43|83.43|85.08|83.08|0
1700749800000|2023-11-23 14:30:00|85.17|83.17|85.17|83.17|85.43|83.43|85.08|83.08|0
1700750100000|2023-11-23 14:35:00|85.25|83.25|85.16|83.16|85.34|83.34|85.08|83.08|0
1700750400000|2023-11-23 14:40:00|85.25|83.25|85.51|83.51|85.51|83.51|84.9|82.9|0
1700750700000|2023-11-23 14:45:00|85.6|83.6|85.77|83.77|85.86|83.86|85.56|83.56|0
1700751000000|2023-11-23 14:50:00|85.73|83.73|85.95|83.95|86.04|84.04|85.69|83.69|0
1700751300000|2023-11-23 14:55:00|85.86|83.86|85.68|83.68|86.03|84.03|85.42|83.42|0
1700751600000|2023-11-23 15:00:00|85.59|83.59|85.5|83.5|85.68|83.68|85.5|83.5|0
1700751900000|2023-11-23 15:05:00|85.59|83.59|85.15|83.15|85.68|83.68|85.15|83.15|0
1700752200000|2023-11-23 15:10:00|85.24|83.24|85.24|83.24|85.24|83.24|84.98|82.98|0
1700752500000|2023-11-23 15:15:00|85.15|83.15|84.89|82.89|85.33|83.33|84.89|82.89|0
1700752800000|2023-11-23 15:20:00|84.8|82.8|84.97|82.97|85.06|83.06|84.8|82.8|0
1700753100000|2023-11-23 15:25:00|85.06|83.06|84.88|82.88|85.06|83.06|84.88|82.88|0
1700753400000|2023-11-23 15:30:00|84.8|82.8|84.79|82.79|84.88|82.88|84.71|82.71|0
1700753700000|2023-11-23 15:35:00|84.75|82.75|84.62|82.62|84.75|82.75|84.62|82.62|0
1700754000000|2023-11-23 15:40:00|84.53|82.53|84.53|82.53|84.58|82.58|84.36|82.36|0
1700754300000|2023-11-23 15:45:00|84.62|82.62|84.61|82.61|84.7|82.7|84.53|82.53|0
1700754600000|2023-11-23 15:50:00|84.53|82.53|84.53|82.53|84.53|82.53|84.44|82.44|0
1700754900000|2023-11-23 15:55:00|84.44|82.44|84.26|82.26|84.53|82.53|84.26|82.26|0
1700755200000|2023-11-23 16:00:00|84.35|82.35|84.26|82.26|84.35|82.35|84.26|82.26|0
1700755500000|2023-11-23 16:05:00|84.35|82.35|84.52|82.52|84.52|82.52|84.26|82.26|0
1700755800000|2023-11-23 16:10:00|84.43|82.43|84.52|82.52|84.52|82.52|84.43|82.43|0
1700756100000|2023-11-23 16:15:00|84.6|82.6|84.52|82.52|84.69|82.69|84.52|82.52|0
1700756400000|2023-11-23 16:20:00|84.43|82.43|84.43|82.43|84.52|82.52|84.34|82.34|0
1700756700000|2023-11-23 16:25:00|84.51|82.51|84.51|82.51|84.6|82.6|84.43|82.43|0
1700757000000|2023-11-23 16:30:00|84.47|82.47|84.42|82.42|84.51|82.51|84.42|82.42|0
1700789400000|2023-11-24 01:30:00|85.6|83.6|85.6|83.6|85.68|83.68|85.51|83.51|0
1700789700000|2023-11-24 01:35:00|85.51|83.51|85.33|83.33|85.6|83.6|85.25|83.25|0
1700790000000|2023-11-24 01:40:00|85.38|83.38|85.16|83.16|85.42|83.42|85.07|83.07|0
1700790300000|2023-11-24 01:45:00|85.07|83.07|85.15|83.15|85.24|83.24|85.07|83.07|0
1700790600000|2023-11-24 01:50:00|85.24|83.24|85.24|83.24|85.33|83.33|85.15|83.15|0
1700790900000|2023-11-24 01:55:00|85.33|83.33|85.15|83.15|85.33|83.33|85.06|83.06|0
1700791200000|2023-11-24 02:00:00|85.24|83.24|85.5|83.5|85.5|83.5|85.15|83.15|0
1700791500000|2023-11-24 02:05:00|85.41|83.41|85.58|83.58|85.93|83.93|85.41|83.41|0
1700791800000|2023-11-24 02:10:00|85.67|83.67|85.32|83.32|85.67|83.67|85.28|83.28|0
1700792100000|2023-11-24 02:15:00|85.41|83.41|85.32|83.32|85.41|83.41|85.23|83.23|0
1700792400000|2023-11-24 02:20:00|85.4|83.4|85.4|83.4|85.58|83.58|85.32|83.32|0
1700792700000|2023-11-24 02:25:00|85.49|83.49|85.49|83.49|85.58|83.58|85.31|83.31|0
1700793000000|2023-11-24 02:30:00|85.57|83.57|85.57|83.57|85.57|83.57|85.48|83.48|0
1700793300000|2023-11-24 02:35:00|85.66|83.66|85.66|83.66|85.83|83.83|85.66|83.66|0
1700793600000|2023-11-24 02:40:00|85.74|83.74|85.74|83.74|85.74|83.74|85.57|83.57|0
1700793900000|2023-11-24 02:45:00|85.79|83.79|85.65|83.65|85.83|83.83|85.57|83.57|0
1700794200000|2023-11-24 02:50:00|85.57|83.57|85.48|83.48|85.65|83.65|85.39|83.39|0
1700794500000|2023-11-24 02:55:00|85.39|83.39|85.56|83.56|85.56|83.56|85.39|83.39|0
1700794800000|2023-11-24 03:00:00|85.47|83.47|85.56|83.56|85.56|83.56|85.39|83.39|0
1700795100000|2023-11-24 03:05:00|85.65|83.65|85.6|83.6|85.65|83.65|85.47|83.47|0
1700795400000|2023-11-24 03:10:00|85.65|83.65|85.82|83.82|85.82|83.82|85.64|83.64|0
1700795700000|2023-11-24 03:15:00|85.73|83.73|85.73|83.73|85.82|83.82|85.64|83.64|0
1700796000000|2023-11-24 03:20:00|85.82|83.82|85.73|83.73|85.82|83.82|85.73|83.73|0
1700796300000|2023-11-24 03:25:00|85.64|83.64|85.55|83.55|85.73|83.73|85.55|83.55|0
1700796600000|2023-11-24 03:30:00|85.64|83.64|85.55|83.55|85.64|83.64|85.55|83.55|0
1700796900000|2023-11-24 03:35:00|85.5|83.5|85.5|83.5|85.5|83.5|85.5|83.5|0
1700797200000|2023-11-24 03:40:00|85.55|83.55|85.63|83.63|85.63|83.63|85.54|83.54|0
1700797500000|2023-11-24 03:45:00|85.54|83.54|85.63|83.63|85.63|83.63|85.54|83.54|0
1700797800000|2023-11-24 03:50:00|85.72|83.72|85.8|83.8|85.8|83.8|85.71|83.71|0
1700798100000|2023-11-24 03:55:00|85.98|83.98|85.71|83.71|85.98|83.98|85.63|83.63|0
1700798400000|2023-11-24 04:00:00|85.63|83.63|85.8|83.8|85.8|83.8|85.62|83.62|0
1700798700000|2023-11-24 04:05:00|85.89|83.89|85.93|83.93|85.97|83.97|85.88|83.88|0
1700799000000|2023-11-24 04:10:00|85.97|83.97|85.79|83.79|85.97|83.97|85.79|83.79|0
1700799600000|2023-11-24 04:20:00|85.7|83.7|85.7|83.7|85.88|83.88|85.7|83.7|0
1700799900000|2023-11-24 04:25:00|85.79|83.79|85.7|83.7|85.79|83.79|85.7|83.7|0
1700800200000|2023-11-24 04:30:00|85.79|83.79|85.79|83.79|85.79|83.79|85.7|83.7|0
1700800500000|2023-11-24 04:35:00|85.7|83.7|85.78|83.78|85.79|83.79|85.7|83.7|0
1700800800000|2023-11-24 04:40:00|85.7|83.7|85.69|83.69|85.74|83.74|85.69|83.69|0
1700801100000|2023-11-24 04:45:00|85.78|83.78|85.78|83.78|85.78|83.78|85.78|83.78|0
1700801400000|2023-11-24 04:50:00|85.87|83.87|85.87|83.87|85.87|83.87|85.78|83.78|0
1700801700000|2023-11-24 04:55:00|85.78|83.78|85.78|83.78|85.87|83.87|85.78|83.78|0
1700802000000|2023-11-24 05:00:00|85.86|83.86|85.95|83.95|86.04|84.04|85.78|83.78|0
1700802300000|2023-11-24 05:05:00|85.99|83.99|85.86|83.86|85.99|83.99|85.86|83.86|0
1700802600000|2023-11-24 05:10:00|85.77|83.77|85.77|83.77|85.77|83.77|85.6|83.6|0
1700802900000|2023-11-24 05:15:00|85.86|83.86|85.86|83.86|85.86|83.86|85.77|83.77|0
1700803200000|2023-11-24 05:20:00|85.77|83.77|85.68|83.68|85.77|83.77|85.59|83.59|0
1700803500000|2023-11-24 05:25:00|85.72|83.72|85.76|83.76|85.85|83.85|85.72|83.72|0
1700803800000|2023-11-24 05:30:00|85.68|83.68|85.68|83.68|85.68|83.68|85.59|83.59|0
1700804100000|2023-11-24 05:35:00|85.67|83.67|85.76|83.76|85.76|83.76|85.59|83.59|0
1700804400000|2023-11-24 05:40:00|85.67|83.67|85.76|83.76|85.76|83.76|85.67|83.67|0
1700804700000|2023-11-24 05:45:00|85.67|83.67|85.84|83.84|85.84|83.84|85.67|83.67|0
1700805000000|2023-11-24 05:50:00|85.93|83.93|85.75|83.75|85.93|83.93|85.75|83.75|0
1700805300000|2023-11-24 05:55:00|85.67|83.67|85.62|83.62|85.67|83.67|85.49|83.49|0
1700805600000|2023-11-24 06:00:00|85.67|83.67|85.84|83.84|85.84|83.84|85.67|83.67|0
1700805900000|2023-11-24 06:05:00|85.93|83.93|85.92|83.92|86.01|84.01|85.92|83.92|0
1700806200000|2023-11-24 06:10:00|86.01|84.01|86.01|84.01|86.01|84.01|85.92|83.92|0
1700806500000|2023-11-24 06:15:00|85.92|83.92|85.79|83.79|85.97|83.97|85.75|83.75|0
1700806800000|2023-11-24 06:20:00|85.74|83.74|85.92|83.92|86.01|84.01|85.74|83.74|0
1700807100000|2023-11-24 06:25:00|85.87|83.87|85.92|83.92|85.92|83.92|85.74|83.74|0
1700807400000|2023-11-24 06:30:00|85.83|83.83|85.56|83.56|85.83|83.83|85.56|83.56|0
1700807700000|2023-11-24 06:35:00|85.65|83.65|85.65|83.65|85.74|83.74|85.56|83.56|0
1700808000000|2023-11-24 06:40:00|85.56|83.56|85.56|83.56|85.65|83.65|85.56|83.56|0
1700808300000|2023-11-24 06:45:00|85.65|83.65|85.73|83.73|85.87|83.87|85.65|83.65|0
1700808600000|2023-11-24 06:50:00|85.82|83.82|85.91|83.91|85.99|83.99|85.73|83.73|0
1700808900000|2023-11-24 06:55:00|85.82|83.82|85.64|83.64|85.82|83.82|85.64|83.64|0
1700809200000|2023-11-24 07:00:00|85.73|83.73|86.25|84.25|86.25|84.25|85.73|83.73|0
1700809500000|2023-11-24 07:05:00|86.16|84.16|86.34|84.34|86.34|84.34|86.16|84.16|0
1700809800000|2023-11-24 07:10:00|86.43|84.43|86.42|84.42|86.6|84.6|86.25|84.25|0
1700810100000|2023-11-24 07:15:00|86.6|84.6|86.86|84.86|86.86|84.86|86.51|84.51|0
1700810400000|2023-11-24 07:20:00|86.77|84.77|86.42|84.42|86.91|84.91|86.42|84.42|0
1700810700000|2023-11-24 07:25:00|86.51|84.51|86.59|84.59|86.6|84.6|86.33|84.33|0
1700811000000|2023-11-24 07:30:00|86.51|84.51|86.5|84.5|86.68|84.68|86.42|84.42|0
1700811300000|2023-11-24 07:35:00|86.59|84.59|86.41|84.41|86.77|84.77|86.41|84.41|0
1700811600000|2023-11-24 07:40:00|86.5|84.5|86.59|84.59|86.68|84.68|86.41|84.41|0
1700811900000|2023-11-24 07:45:00|86.5|84.5|86.5|84.5|86.67|84.67|86.41|84.41|0
1700812200000|2023-11-24 07:50:00|86.41|84.41|86.32|84.32|86.59|84.59|86.32|84.32|0
1700812500000|2023-11-24 07:55:00|86.28|84.28|86.23|84.23|86.41|84.41|86.23|84.23|0
1700812800000|2023-11-24 08:00:00|86.32|84.32|86.32|84.32|86.58|84.58|86.14|84.14|0
1700813100000|2023-11-24 08:05:00|86.4|84.4|86.05|84.05|86.49|84.49|85.96|83.96|0
1700813400000|2023-11-24 08:10:00|86.14|84.14|86.22|84.22|86.31|84.31|86.05|84.05|0
1700813700000|2023-11-24 08:15:00|86.14|84.14|86.05|84.05|86.22|84.22|85.79|83.79|0
1700814000000|2023-11-24 08:20:00|86.13|84.13|85.87|83.87|86.22|84.22|85.78|83.78|0
1700814300000|2023-11-24 08:25:00|85.96|83.96|85.78|83.78|86.04|84.04|85.78|83.78|0
1700814600000|2023-11-24 08:30:00|85.69|83.69|85.69|83.69|85.78|83.78|85.43|83.43|0
1700814900000|2023-11-24 08:35:00|85.65|83.65|85.69|83.69|85.78|83.78|85.6|83.6|0
1700815200000|2023-11-24 08:40:00|85.6|83.6|85.77|83.77|85.86|83.86|85.6|83.6|0
1700815500000|2023-11-24 08:45:00|85.86|83.86|85.95|83.95|85.95|83.95|85.69|83.69|0
1700815800000|2023-11-24 08:50:00|86.04|84.04|86.12|84.12|86.21|84.21|85.77|83.77|0
1700816100000|2023-11-24 08:55:00|86.21|84.21|86.21|84.21|86.21|84.21|86.12|84.12|0
1700816400000|2023-11-24 09:00:00|86.12|84.12|85.77|83.77|86.21|84.21|85.77|83.77|0
1700816700000|2023-11-24 09:05:00|85.85|83.85|85.33|83.33|85.85|83.85|85.33|83.33|0
1700817000000|2023-11-24 09:10:00|85.41|83.41|85.15|83.15|85.41|83.41|85.07|83.07|0
1700817300000|2023-11-24 09:15:00|85.24|83.24|85.06|83.06|85.24|83.24|84.89|82.89|0
1700817600000|2023-11-24 09:20:00|84.98|82.98|85.06|83.06|85.24|83.24|84.8|82.8|0
1700817900000|2023-11-24 09:25:00|85.02|83.02|84.71|82.71|85.02|83.02|84.63|82.63|0
1700818200000|2023-11-24 09:30:00|84.8|82.8|84.8|82.8|84.97|82.97|84.71|82.71|0
1700818500000|2023-11-24 09:35:00|84.71|82.71|84.54|82.54|84.8|82.8|84.54|82.54|0
1700818800000|2023-11-24 09:40:00|84.62|82.62|84.36|82.36|84.79|82.79|84.27|82.27|0
1700819100000|2023-11-24 09:45:00|84.45|82.45|84.79|82.79|84.79|82.79|84.45|82.45|0
1700819400000|2023-11-24 09:50:00|84.75|82.75|84.7|82.7|85.01|83.01|84.62|82.62|0
1700819700000|2023-11-24 09:55:00|84.79|82.79|85.05|83.05|85.13|83.13|84.7|82.7|0
1700820000000|2023-11-24 10:00:00|85.13|83.13|84.96|82.96|85.31|83.31|84.87|82.87|0
1700820300000|2023-11-24 10:05:00|84.79|82.79|84.87|82.87|84.96|82.96|84.61|82.61|0
1700820600000|2023-11-24 10:10:00|84.96|82.96|84.87|82.87|85.04|83.04|84.87|82.87|0
1700820900000|2023-11-24 10:15:00|84.95|82.95|84.87|82.87|85.09|83.09|84.87|82.87|0
1700821200000|2023-11-24 10:20:00|84.95|82.95|84.86|82.86|84.95|82.95|84.69|82.69|0
1700821500000|2023-11-24 10:25:00|84.78|82.78|85.21|83.21|85.3|83.3|84.78|82.78|0
1700821800000|2023-11-24 10:30:00|85.25|83.25|85.29|83.29|85.47|83.47|85.21|83.21|0
1700822100000|2023-11-24 10:35:00|85.34|83.34|85.47|83.47|85.64|83.64|85.29|83.29|0
1700822400000|2023-11-24 10:40:00|85.55|83.55|85.29|83.29|85.64|83.64|85.29|83.29|0
1700822700000|2023-11-24 10:45:00|85.2|83.2|84.59|82.59|85.29|83.29|84.42|82.42|0
1700823000000|2023-11-24 10:50:00|84.64|82.64|84.77|82.77|85.03|83.03|84.59|82.59|0
1700823300000|2023-11-24 10:55:00|84.68|82.68|84.59|82.59|84.77|82.77|84.42|82.42|0
1700823600000|2023-11-24 11:00:00|84.76|82.76|84.59|82.59|84.76|82.76|84.42|82.42|0
1700823900000|2023-11-24 11:05:00|84.67|82.67|85.28|83.28|85.37|83.37|84.67|82.67|0
1700824200000|2023-11-24 11:10:00|85.33|83.33|85.72|83.72|85.98|83.98|85.28|83.28|0
1700824500000|2023-11-24 11:15:00|85.8|83.8|85.06|83.06|85.8|83.8|85.02|83.02|0
1700824800000|2023-11-24 11:20:00|85.1|83.1|85.27|83.27|85.36|83.36|85.02|83.02|0
1700825100000|2023-11-24 11:25:00|85.36|83.36|85.53|83.53|85.54|83.54|85.36|83.36|0
1700825400000|2023-11-24 11:30:00|85.49|83.49|85.45|83.45|85.62|83.62|85.27|83.27|0
1700825700000|2023-11-24 11:35:00|85.36|83.36|85.27|83.27|85.62|83.62|85.27|83.27|0
1700826000000|2023-11-24 11:40:00|85.36|83.36|85.35|83.35|85.53|83.53|85.27|83.27|0
1700826300000|2023-11-24 11:45:00|85.44|83.44|85.4|83.4|85.53|83.53|85.35|83.35|0
1700826600000|2023-11-24 11:50:00|85.44|83.44|85.35|83.35|85.61|83.61|85.35|83.35|0
1700826900000|2023-11-24 11:55:00|85.26|83.26|84.91|82.91|85.52|83.52|84.91|82.91|0
1700827200000|2023-11-24 12:00:00|84.83|82.83|84.91|82.91|85|83|84.39|82.39|0
1700827500000|2023-11-24 12:05:00|84.96|82.96|84.48|82.48|85|83|84.3|82.3|0
1700827800000|2023-11-24 12:10:00|84.43|82.43|84.47|82.47|84.56|82.56|84.39|82.39|0
1700828100000|2023-11-24 12:15:00|84.39|82.39|84.65|82.65|84.73|82.73|84.13|82.13|0
1700828400000|2023-11-24 12:20:00|84.6|82.6|84.6|82.6|84.73|82.73|84.56|82.56|0
1700828700000|2023-11-24 12:25:00|84.64|82.64|84.47|82.47|84.73|82.73|84.47|82.47|0
1700829000000|2023-11-24 12:30:00|84.55|82.55|84.47|82.47|84.81|82.81|84.47|82.47|0
1700829300000|2023-11-24 12:35:00|84.55|82.55|84.46|82.46|84.6|82.6|84.38|82.38|0
1700829600000|2023-11-24 12:40:00|84.38|82.38|84.64|82.64|84.72|82.72|84.29|82.29|0
1700829900000|2023-11-24 12:45:00|84.72|82.72|84.89|82.89|85.15|83.15|84.63|82.63|0
1700830200000|2023-11-24 12:50:00|84.94|82.94|84.98|82.98|84.98|82.98|84.72|82.72|0
1700830500000|2023-11-24 12:55:00|84.94|82.94|84.98|82.98|85.06|83.06|84.8|82.8|0
1700830800000|2023-11-24 13:00:00|85.06|83.06|85.67|83.67|85.76|83.76|85.06|83.06|0
1700831100000|2023-11-24 13:05:00|85.76|83.76|85.32|83.32|85.76|83.76|85.15|83.15|0
1700831400000|2023-11-24 13:10:00|85.23|83.23|85.58|83.58|85.58|83.58|85.06|83.06|0
1700831700000|2023-11-24 13:15:00|85.67|83.67|85.58|83.58|85.76|83.76|85.49|83.49|0
1700832000000|2023-11-24 13:20:00|85.49|83.49|86.01|84.01|86.01|84.01|85.49|83.49|0
1700832300000|2023-11-24 13:25:00|85.93|83.93|86.01|84.01|86.28|84.28|85.93|83.93|0
1700832600000|2023-11-24 13:30:00|86.1|84.1|86.36|84.36|86.54|84.54|86.01|84.01|0
1700832900000|2023-11-24 13:35:00|86.27|84.27|86.27|84.27|86.36|84.36|86.01|84.01|0
1700833200000|2023-11-24 13:40:00|86.36|84.36|85.66|83.66|86.36|84.36|85.66|83.66|0
1700833500000|2023-11-24 13:45:00|85.57|83.57|85.83|83.83|86|84|85.48|83.48|0
1700833800000|2023-11-24 13:50:00|85.79|83.79|85.3|83.3|85.83|83.83|85.3|83.3|0
1700834100000|2023-11-24 13:55:00|85.22|83.22|85.48|83.48|85.56|83.56|85.22|83.22|0
1700834400000|2023-11-24 14:00:00|85.56|83.56|86.65|84.65|86.65|84.65|85.3|83.3|0
1700834700000|2023-11-24 14:05:00|86.74|84.74|86.56|84.56|86.82|84.82|86.56|84.56|0
1700835000000|2023-11-24 14:10:00|86.65|84.65|86.64|84.64|86.73|84.73|86.47|84.47|0
1700835300000|2023-11-24 14:15:00|86.73|84.73|86.2|84.2|86.73|84.73|86.12|84.12|0
1700835600000|2023-11-24 14:20:00|86.12|84.12|86.46|84.46|86.55|84.55|86.12|84.12|0
1700835900000|2023-11-24 14:25:00|86.55|84.55|87.26|85.26|87.34|85.34|86.55|84.55|0
1700836200000|2023-11-24 14:30:00|87.17|85.17|86.55|84.55|88.14|86.14|86.11|84.11|0
1700836500000|2023-11-24 14:35:00|86.72|84.72|87.43|85.43|87.96|85.96|86.55|84.55|0
1700836800000|2023-11-24 14:40:00|87.52|85.52|87.74|85.74|88.09|86.09|87.07|85.07|0
1700837100000|2023-11-24 14:45:00|87.65|85.65|87.69|85.69|88.22|86.22|87.25|85.25|0
1700837400000|2023-11-24 14:50:00|87.87|85.87|86.98|84.98|87.87|85.87|86.98|84.98|0
1700837700000|2023-11-24 14:55:00|87.07|85.07|86.54|84.54|87.16|85.16|86.36|84.36|0
1700838000000|2023-11-24 15:00:00|86.45|84.45|86.1|84.1|86.54|84.54|85.92|83.92|0
1700838300000|2023-11-24 15:05:00|86.01|84.01|86.89|84.89|87.15|85.15|86.01|84.01|0
1700838600000|2023-11-24 15:10:00|86.8|84.8|87.5|85.5|87.68|85.68|86.71|84.71|0
1700838900000|2023-11-24 15:15:00|87.59|85.59|87.32|85.32|88.12|86.12|87.06|85.06|0
1700839200000|2023-11-24 15:20:00|87.41|85.41|86.84|84.84|87.77|85.77|86.49|84.49|0
1700839500000|2023-11-24 15:25:00|86.75|84.75|86.93|84.93|87.19|85.19|86.66|84.66|0
1700839800000|2023-11-24 15:30:00|87.01|85.01|86.84|84.84|87.01|85.01|86.31|84.31|0
1700840100000|2023-11-24 15:35:00|86.75|84.75|86.48|84.48|87.1|85.1|86.04|84.04|0
1700840400000|2023-11-24 15:40:00|86.39|84.39|86.66|84.66|86.66|84.66|86.13|84.13|0
1700840700000|2023-11-24 15:45:00|86.57|84.57|86.18|84.18|86.66|84.66|85.91|83.91|0
1700841000000|2023-11-24 15:50:00|86.27|84.27|86.09|84.09|87.33|85.33|86|84|0
1700841300000|2023-11-24 15:55:00|86.18|84.18|85.91|83.91|86.53|84.53|85.73|83.73|0
1700841600000|2023-11-24 16:00:00|86|84|86.08|84.08|86.17|84.17|85.65|83.65|0
1700841900000|2023-11-24 16:05:00|86.17|84.17|85.43|83.43|86.53|84.53|85.17|83.17|0
1700842200000|2023-11-24 16:10:00|85.52|83.52|85.34|83.34|85.52|83.52|85.08|83.08|0
1700842500000|2023-11-24 16:15:00|85.25|83.25|85.52|83.52|85.6|83.6|85.17|83.17|0
1700842800000|2023-11-24 16:20:00|85.43|83.43|85.69|83.69|85.87|83.87|85.25|83.25|0
1700843100000|2023-11-24 16:25:00|85.6|83.6|85.78|83.78|86.22|84.22|85.43|83.43|0
1700843400000|2023-11-24 16:30:00|85.69|83.69|86.04|84.04|86.13|84.13|85.6|83.6|0
1700843700000|2023-11-24 16:35:00|86.13|84.13|86.21|84.21|86.21|84.21|85.51|83.51|0
1700844000000|2023-11-24 16:40:00|86.3|84.3|86.21|84.21|86.3|84.3|85.77|83.77|0
1700844300000|2023-11-24 16:45:00|86.12|84.12|86.21|84.21|86.21|84.21|85.86|83.86|0
1700844600000|2023-11-24 16:50:00|86.12|84.12|86.21|84.21|86.21|84.21|85.94|83.94|0
1700844900000|2023-11-24 16:55:00|86.12|84.12|86.12|84.12|86.29|84.29|85.77|83.77|0
1700845200000|2023-11-24 17:00:00|86.21|84.21|86.2|84.2|86.29|84.29|85.68|83.68|0
1700845500000|2023-11-24 17:05:00|86.29|84.29|85.94|83.94|86.47|84.47|85.94|83.94|0
1700845800000|2023-11-24 17:10:00|86.03|84.03|85.67|83.67|86.03|84.03|85.58|83.58|0
1700846100000|2023-11-24 17:15:00|85.76|83.76|84.63|82.63|85.85|83.85|84.55|82.55|0
1700846400000|2023-11-24 17:20:00|84.54|82.54|85.33|83.33|85.42|83.42|84.54|82.54|0
1700846700000|2023-11-24 17:25:00|85.25|83.25|85.42|83.42|85.51|83.51|84.81|82.81|0
1700847000000|2023-11-24 17:30:00|85.51|83.51|84.89|82.89|85.6|83.6|84.8|82.8|0
1700847300000|2023-11-24 17:35:00|84.8|82.8|84.8|82.8|85.07|83.07|84.76|82.76|0
1700847600000|2023-11-24 17:40:00|84.71|82.71|85.33|83.33|85.33|83.33|84.62|82.62|0
1700847900000|2023-11-24 17:45:00|85.24|83.24|84.59|82.59|85.24|83.24|84.06|82.06|0
1700848200000|2023-11-24 17:50:00|84.5|82.5|83.97|81.97|84.76|82.76|83.8|81.8|0
1700848500000|2023-11-24 17:55:00|83.88|81.88|83.62|81.62|83.97|81.97|83.27|81.27|0
1700848800000|2023-11-24 18:00:00|83.53|81.53|83.62|81.62|83.71|81.71|82.92|80.92|0
1700849100000|2023-11-24 18:05:00|83.53|81.53|83.44|81.44|83.53|81.53|83.27|81.27|0
1700849400000|2023-11-24 18:10:00|83.35|81.35|83.44|81.44|83.53|81.53|83.27|81.27|0
1700849700000|2023-11-24 18:15:00|83.49|81.49|83.81|81.81|83.81|81.81|83.48|81.48|0
1700850600000|2023-11-24 18:30:00|84.14|82.14|84.14|82.14|84.14|82.14|84.14|82.14|0
1700850900000|2023-11-24 18:35:00|84.47|82.47|84.13|82.13|84.47|82.47|84.13|82.13|0
1700851500000|2023-11-24 18:45:00|84.53|81.73|84.53|81.73|84.53|81.73|84.53|81.73|0
1700852400000|2023-11-24 19:00:00|84.52|81.72|84.52|81.72|84.52|81.72|84.52|81.72|0
1700854200000|2023-11-24 19:30:00|84.51|81.71|84.51|81.71|84.51|81.71|84.51|81.71|0
1700855400000|2023-11-24 19:50:00|84.84|82.04|84.84|82.04|84.84|82.04|84.51|81.71|0
1700855700000|2023-11-24 19:55:00|84.51|81.71|84.5|81.7|84.67|81.87|84.5|81.7|0
1700856000000|2023-11-24 20:00:00|84.17|81.37|84.17|81.37|84.17|81.37|84.17|81.37|0
1700856300000|2023-11-24 20:05:00|84.5|81.7|84.5|81.7|84.5|81.7|84.34|81.54|0
1700856600000|2023-11-24 20:10:00|84.83|82.03|84.5|81.7|84.83|82.03|84.5|81.7|0
1700857200000|2023-11-24 20:20:00|84.49|81.69|84.49|81.69|84.49|81.69|84.49|81.69|0
1700858100000|2023-11-24 20:35:00|84.66|81.86|84.49|81.69|84.66|81.86|84.49|81.69|0
1700858400000|2023-11-24 20:40:00|84.82|82.02|84.82|82.02|84.82|82.02|84.82|82.02|0
1700858700000|2023-11-24 20:45:00|84.65|81.85|84.48|81.68|84.82|82.02|84.48|81.68|0
1700859000000|2023-11-24 20:50:00|84.82|82.02|84.82|82.02|84.82|82.02|84.82|82.02|0
1700859300000|2023-11-24 20:55:00|84.48|81.68|84.81|82.01|84.82|82.02|84.48|81.68|0
1701048900000|2023-11-27 01:35:00|85.79|83.79|85.88|83.88|85.88|83.88|85.79|83.79|0
1701049200000|2023-11-27 01:40:00|85.79|83.79|85.88|83.88|86.06|84.06|85.79|83.79|0
1701049500000|2023-11-27 01:45:00|85.97|83.97|85.7|83.7|85.97|83.97|85.61|83.61|0
1701049800000|2023-11-27 01:50:00|85.61|83.61|85.96|83.96|85.96|83.96|85.61|83.61|0
1701050100000|2023-11-27 01:55:00|86.05|84.05|86.05|84.05|86.14|84.14|85.96|83.96|0
1701050400000|2023-11-27 02:00:00|85.96|83.96|86.59|84.59|86.77|84.77|85.96|83.96|0
1701050700000|2023-11-27 02:05:00|86.68|84.68|87.04|85.04|87.04|85.04|86.59|84.59|0
1701051000000|2023-11-27 02:10:00|87.13|85.13|86.85|84.85|87.22|85.22|86.67|84.67|0
1701051300000|2023-11-27 02:15:00|86.94|84.94|87.03|85.03|87.03|85.03|86.67|84.67|0
1701051600000|2023-11-27 02:20:00|87.12|85.12|87.21|85.21|87.3|85.3|87.03|85.03|0
1701051900000|2023-11-27 02:25:00|87.3|85.3|87.21|85.21|87.3|85.3|87.12|85.12|0
1701052200000|2023-11-27 02:30:00|87.3|85.3|87.39|85.39|87.48|85.48|87.21|85.21|0
1701052500000|2023-11-27 02:35:00|87.34|85.34|87.21|85.21|87.39|85.39|87.12|85.12|0
1701052800000|2023-11-27 02:40:00|87.3|85.3|87.29|85.29|87.48|85.48|87.2|85.2|0
1701053100000|2023-11-27 02:45:00|87.2|85.2|87.38|85.38|87.38|85.38|87.2|85.2|0
1701053400000|2023-11-27 02:50:00|87.29|85.29|87.29|85.29|87.38|85.38|87.2|85.2|0
1701053700000|2023-11-27 02:55:00|87.38|85.38|87.29|85.29|87.47|85.47|87.29|85.29|0
1701054000000|2023-11-27 03:00:00|87.2|85.2|87.38|85.38|87.38|85.38|87.2|85.2|0
1701054300000|2023-11-27 03:05:00|87.47|85.47|87.46|85.46|87.56|85.56|87.46|85.46|0
1701054600000|2023-11-27 03:10:00|87.56|85.56|87.37|85.37|87.56|85.56|87.28|85.28|0
1701054900000|2023-11-27 03:15:00|87.46|85.46|87.46|85.46|87.55|85.55|87.46|85.46|0
1701055200000|2023-11-27 03:20:00|87.55|85.55|87.64|85.64|87.73|85.73|87.46|85.46|0
1701055500000|2023-11-27 03:25:00|87.73|85.73|88.09|86.09|88.19|86.19|87.73|85.73|0
1701055800000|2023-11-27 03:30:00|88|86|87.64|85.64|88.05|86.05|87.55|85.55|0
1701056100000|2023-11-27 03:35:00|87.73|85.73|87.91|85.91|87.91|85.91|87.64|85.64|0
1701056400000|2023-11-27 03:40:00|87.82|85.82|87.45|85.45|87.91|85.91|87.36|85.36|0
1701056700000|2023-11-27 03:45:00|87.54|85.54|87.54|85.54|87.54|85.54|87.45|85.45|0
1701057000000|2023-11-27 03:50:00|87.63|85.63|87.36|85.36|87.63|85.63|87.36|85.36|0
1701057300000|2023-11-27 03:55:00|87.27|85.27|87.35|85.35|87.45|85.45|87.27|85.27|0
1701057600000|2023-11-27 04:00:00|87.44|85.44|87.35|85.35|87.44|85.44|87.35|85.35|0
1701057900000|2023-11-27 04:05:00|87.44|85.44|87.44|85.44|87.44|85.44|87.44|85.44|0
1701058200000|2023-11-27 04:10:00|87.53|85.53|87.53|85.53|87.53|85.53|87.44|85.44|0
1701058500000|2023-11-27 04:15:00|87.44|85.44|87.35|85.35|87.53|85.53|87.35|85.35|0
1701058800000|2023-11-27 04:20:00|87.26|85.26|87.34|85.34|87.44|85.44|87.26|85.26|0
1701059100000|2023-11-27 04:25:00|87.39|85.39|87.43|85.43|87.52|85.52|87.39|85.39|0
1701059700000|2023-11-27 04:35:00|87.52|85.52|87.52|85.52|87.52|85.52|87.52|85.52|0
1701060000000|2023-11-27 04:40:00|87.43|85.43|87.25|85.25|87.43|85.43|87.16|85.16|0
1701060300000|2023-11-27 04:45:00|87.34|85.34|87.33|85.33|87.34|85.34|87.24|85.24|0
1701060600000|2023-11-27 04:50:00|87.42|85.42|87.33|85.33|87.42|85.42|87.33|85.33|0
1701060900000|2023-11-27 04:55:00|87.24|85.24|87.42|85.42|87.42|85.42|87.24|85.24|0
1701061200000|2023-11-27 05:00:00|87.33|85.33|87.69|85.69|87.78|85.78|87.33|85.33|0
1701061500000|2023-11-27 05:05:00|87.78|85.78|87.87|85.87|87.87|85.87|87.78|85.78|0
1701061800000|2023-11-27 05:10:00|87.96|85.96|87.96|85.96|88.05|86.05|87.87|85.87|0
1701062100000|2023-11-27 05:15:00|87.87|85.87|87.96|85.96|88.14|86.14|87.87|85.87|0
1701062400000|2023-11-27 05:20:00|88.05|86.05|88.14|86.14|88.23|86.23|87.96|85.96|0
1701062700000|2023-11-27 05:25:00|88.05|86.05|88.14|86.14|88.14|86.14|87.68|85.68|0
1701063000000|2023-11-27 05:30:00|88.04|86.04|87.68|85.68|88.04|86.04|87.59|85.59|0
1701063300000|2023-11-27 05:35:00|87.77|85.77|87.68|85.68|87.77|85.77|87.68|85.68|0
1701063600000|2023-11-27 05:40:00|87.59|85.59|87.4|85.4|87.68|85.68|87.22|85.22|0
1701063900000|2023-11-27 05:45:00|87.31|85.31|87.4|85.4|87.49|85.49|87.31|85.31|0
1701064200000|2023-11-27 05:50:00|87.45|85.45|87.85|85.85|87.85|85.85|87.4|85.4|0
1701064500000|2023-11-27 05:55:00|87.76|85.76|88.49|86.49|88.49|86.49|87.76|85.76|0
1701064800000|2023-11-27 06:00:00|88.4|86.4|88.21|86.21|88.49|86.49|88.12|86.12|0
1701065100000|2023-11-27 06:05:00|88.3|86.3|87.76|85.76|88.3|86.3|87.67|85.67|0
1701065400000|2023-11-27 06:10:00|87.67|85.67|87.39|85.39|87.67|85.67|87.39|85.39|0
1701065700000|2023-11-27 06:15:00|87.48|85.48|87.57|85.57|87.66|85.66|87.39|85.39|0
1701066000000|2023-11-27 06:20:00|87.48|85.48|87.3|85.3|87.57|85.57|87.21|85.21|0
1701066300000|2023-11-27 06:25:00|87.39|85.39|87.39|85.39|87.39|85.39|87.11|85.11|0
1701066600000|2023-11-27 06:30:00|87.48|85.48|87.38|85.38|87.84|85.84|87.29|85.29|0
1701066900000|2023-11-27 06:35:00|87.29|85.29|87.56|85.56|87.56|85.56|87.29|85.29|0
1701067200000|2023-11-27 06:40:00|87.65|85.65|87.56|85.56|87.65|85.65|87.47|85.47|0
1701067500000|2023-11-27 06:45:00|87.47|85.47|87.2|85.2|87.56|85.56|87.2|85.2|0
1701067800000|2023-11-27 06:50:00|87.24|85.24|87.38|85.38|87.47|85.47|87.2|85.2|0
1701068100000|2023-11-27 06:55:00|87.37|85.37|87.46|85.46|87.46|85.46|87.1|85.1|0
1701068400000|2023-11-27 07:00:00|87.37|85.37|86.92|84.92|87.37|85.37|86.83|84.83|0
1701068700000|2023-11-27 07:05:00|86.83|84.83|86.83|84.83|87.01|85.01|86.83|84.83|0
1701069000000|2023-11-27 07:10:00|86.74|84.74|86.46|84.46|86.92|84.92|86.46|84.46|0
1701069300000|2023-11-27 07:15:00|86.55|84.55|86.46|84.46|86.64|84.64|86.46|84.46|0
1701069600000|2023-11-27 07:20:00|86.55|84.55|86.1|84.1|86.55|84.55|85.92|83.92|0
1701069900000|2023-11-27 07:25:00|86.01|84.01|86.28|84.28|86.28|84.28|86.01|84.01|0
1701070200000|2023-11-27 07:30:00|86.19|84.19|86.71|84.71|86.8|84.8|86.1|84.1|0
1701070500000|2023-11-27 07:35:00|86.62|84.62|86.53|84.53|86.71|84.71|86.53|84.53|0
1701070800000|2023-11-27 07:40:00|86.62|84.62|86.8|84.8|86.89|84.89|86.53|84.53|0
1701071100000|2023-11-27 07:45:00|86.71|84.71|86.61|84.61|86.71|84.71|86.61|84.61|0
1701071400000|2023-11-27 07:50:00|86.53|84.53|86.34|84.34|86.61|84.61|86.25|84.25|0
1701071700000|2023-11-27 07:55:00|86.3|84.3|86.34|84.34|86.52|84.52|86.16|84.16|0
1701072000000|2023-11-27 08:00:00|86.25|84.25|86.34|84.34|86.7|84.7|86.16|84.16|0
1701072300000|2023-11-27 08:05:00|86.43|84.43|86.34|84.34|86.61|84.61|86.16|84.16|0
1701072600000|2023-11-27 08:10:00|86.25|84.25|86.56|84.56|86.61|84.61|86.16|84.16|0
1701072900000|2023-11-27 08:15:00|86.52|84.52|85.71|83.71|86.52|84.52|85.71|83.71|0
1701073200000|2023-11-27 08:20:00|85.8|83.8|85.53|83.53|85.8|83.8|85.44|83.44|0
1701073500000|2023-11-27 08:25:00|85.44|83.44|85.62|83.62|85.62|83.62|85.17|83.17|0
1701073800000|2023-11-27 08:30:00|85.53|83.53|85.26|83.26|85.75|83.75|85.17|83.17|0
1701074100000|2023-11-27 08:35:00|85.17|83.17|85.26|83.26|85.35|83.35|85.08|83.08|0
1701074400000|2023-11-27 08:40:00|85.17|83.17|85.7|83.7|85.7|83.7|85.08|83.08|0
1701074700000|2023-11-27 08:45:00|85.79|83.79|85.7|83.7|85.79|83.79|85.52|83.52|0
1701075000000|2023-11-27 08:50:00|85.79|83.79|85.69|83.69|85.87|83.87|85.52|83.52|0
1701075300000|2023-11-27 08:55:00|85.78|83.78|85.78|83.78|85.96|83.96|85.69|83.69|0
1701075600000|2023-11-27 09:00:00|85.87|83.87|86.58|84.58|86.67|84.67|85.78|83.78|0
1701075900000|2023-11-27 09:05:00|86.5|84.5|86.58|84.58|86.85|84.85|86.49|84.49|0
1701076200000|2023-11-27 09:10:00|86.49|84.49|86.04|84.04|86.58|84.58|85.95|83.95|0
1701076500000|2023-11-27 09:15:00|86.13|84.13|86.76|84.76|86.76|84.76|85.95|83.95|0
1701076800000|2023-11-27 09:20:00|86.67|84.67|86.67|84.67|86.85|84.85|86.49|84.49|0
1701077100000|2023-11-27 09:25:00|86.58|84.58|86.57|84.57|86.76|84.76|86.4|84.4|0
1701077400000|2023-11-27 09:30:00|86.49|84.49|86.75|84.75|86.84|84.84|86.49|84.49|0
1701077700000|2023-11-27 09:35:00|86.84|84.84|87.11|85.11|87.2|85.2|86.75|84.75|0
1701078000000|2023-11-27 09:40:00|87.02|85.02|87.29|85.29|87.29|85.29|87.02|85.02|0
1701078300000|2023-11-27 09:45:00|87.38|85.38|87.2|85.2|87.47|85.47|87.02|85.02|0
1701078600000|2023-11-27 09:50:00|87.29|85.29|87.47|85.47|87.47|85.47|87.2|85.2|0
1701078900000|2023-11-27 09:55:00|87.56|85.56|87.79|85.79|88.07|86.07|86.39|84.39|0
1701079200000|2023-11-27 10:00:00|87.7|85.7|87.43|85.43|87.7|85.7|87.34|85.34|0
1701079500000|2023-11-27 10:05:00|87.52|85.52|87.07|85.07|87.52|85.52|86.98|84.98|0
1701079800000|2023-11-27 10:10:00|86.97|84.97|85.99|83.99|87.07|85.07|85.99|83.99|0
1701080100000|2023-11-27 10:15:00|86.08|84.08|85.81|83.81|86.25|84.25|85.72|83.72|0
1701080400000|2023-11-27 10:20:00|85.72|83.72|85.54|83.54|85.81|83.81|85.45|83.45|0
1701080700000|2023-11-27 10:25:00|85.45|83.45|85.45|83.45|85.54|83.54|85.27|83.27|0
1701081000000|2023-11-27 10:30:00|85.36|83.36|85.71|83.71|85.8|83.8|85.36|83.36|0
1701081300000|2023-11-27 10:35:00|85.62|83.62|85.62|83.62|85.98|83.98|85.62|83.62|0
1701081600000|2023-11-27 10:40:00|85.53|83.53|85.44|83.44|85.62|83.62|85.17|83.17|0
1701081900000|2023-11-27 10:45:00|85.35|83.35|85.08|83.08|85.53|83.53|84.91|82.91|0
1701082200000|2023-11-27 10:50:00|84.99|82.99|84.64|82.64|85.08|83.08|84.64|82.64|0
1701082500000|2023-11-27 10:55:00|84.46|82.46|84.37|82.37|84.55|82.55|84.37|82.37|0
1701082800000|2023-11-27 11:00:00|84.46|82.46|84.55|82.55|84.64|82.64|84.28|82.28|0
1701083100000|2023-11-27 11:05:00|84.46|82.46|84.37|82.37|84.72|82.72|84.28|82.28|0
1701083400000|2023-11-27 11:10:00|84.46|82.46|84.54|82.54|84.54|82.54|84.28|82.28|0
1701083700000|2023-11-27 11:15:00|84.63|82.63|84.98|82.98|85.07|83.07|84.63|82.63|0
1701084000000|2023-11-27 11:20:00|84.89|82.89|85.07|83.07|85.16|83.16|84.89|82.89|0
1701084300000|2023-11-27 11:25:00|85.16|83.16|85.24|83.24|85.33|83.33|85.07|83.07|0
1701084600000|2023-11-27 11:30:00|85.16|83.16|84.89|82.89|85.16|83.16|84.89|82.89|0
1701084900000|2023-11-27 11:35:00|84.98|82.98|85.33|83.33|85.33|83.33|84.89|82.89|0
1701085200000|2023-11-27 11:40:00|85.42|83.42|85.51|83.51|85.51|83.51|85.15|83.15|0
1701085500000|2023-11-27 11:45:00|85.59|83.59|85.5|83.5|85.59|83.59|85.24|83.24|0
1701085800000|2023-11-27 11:50:00|85.59|83.59|86.04|84.04|86.04|84.04|85.59|83.59|0
1701086100000|2023-11-27 11:55:00|85.95|83.95|85.5|83.5|86.21|84.21|85.5|83.5|0
1701086400000|2023-11-27 12:00:00|85.59|83.59|85.05|83.05|85.59|83.59|85.05|83.05|0
1701086700000|2023-11-27 12:05:00|85.14|83.14|84.79|82.79|85.23|83.23|84.7|82.7|0
1701087000000|2023-11-27 12:10:00|84.87|82.87|84.78|82.78|84.87|82.87|84.43|82.43|0
1701087300000|2023-11-27 12:15:00|84.87|82.87|84.78|82.78|85.05|83.05|84.78|82.78|0
1701087600000|2023-11-27 12:20:00|84.69|82.69|84.96|82.96|85.05|83.05|84.52|82.52|0
1701087900000|2023-11-27 12:25:00|85.05|83.05|85.58|83.58|85.76|83.76|85.05|83.05|0
1701088200000|2023-11-27 12:30:00|85.49|83.49|85.4|83.4|85.49|83.49|84.95|82.95|0
1701088500000|2023-11-27 12:35:00|85.31|83.31|85.57|83.57|85.66|83.66|85.22|83.22|0
1701088800000|2023-11-27 12:40:00|85.48|83.48|85.66|83.66|85.93|83.93|85.48|83.48|0
1701089100000|2023-11-27 12:45:00|85.57|83.57|85.48|83.48|85.84|83.84|85.48|83.48|0
1701089400000|2023-11-27 12:50:00|85.57|83.57|85.39|83.39|85.57|83.57|85.3|83.3|0
1701089700000|2023-11-27 12:55:00|85.48|83.48|85.48|83.48|85.65|83.65|85.39|83.39|0
1701090000000|2023-11-27 13:00:00|85.39|83.39|85.12|83.12|85.65|83.65|85.12|83.12|0
1701090300000|2023-11-27 13:05:00|85.03|83.03|84.59|82.59|85.12|83.12|84.41|82.41|0
1701090600000|2023-11-27 13:10:00|84.5|82.5|84.58|82.58|84.67|82.67|84.32|82.32|0
1701090900000|2023-11-27 13:15:00|84.5|82.5|84.76|82.76|85.03|83.03|84.5|82.5|0
1701091200000|2023-11-27 13:20:00|84.67|82.67|84.58|82.58|84.85|82.85|84.49|82.49|0
1701091500000|2023-11-27 13:25:00|84.49|82.49|84.4|82.4|84.76|82.76|84.31|82.31|0
1701091800000|2023-11-27 13:30:00|84.31|82.31|84.66|82.66|84.84|82.84|84.31|82.31|0
1701092100000|2023-11-27 13:35:00|84.75|82.75|85.19|83.19|85.37|83.37|84.66|82.66|0
1701092400000|2023-11-27 13:40:00|85.28|83.28|85.28|83.28|85.28|83.28|85.01|83.01|0
1701092700000|2023-11-27 13:45:00|85.19|83.19|85.28|83.28|85.55|83.55|85.1|83.1|0
1701093000000|2023-11-27 13:50:00|85.37|83.37|85.1|83.1|85.63|83.63|84.92|82.92|0
1701093300000|2023-11-27 13:55:00|85.28|83.28|85.54|83.54|85.9|83.9|85.19|83.19|0
1701093600000|2023-11-27 14:00:00|85.45|83.45|86.07|84.07|86.16|84.16|85.01|83.01|0
1701093900000|2023-11-27 14:05:00|86.16|84.16|86.7|84.7|86.79|84.79|85.98|83.98|0
1701094200000|2023-11-27 14:10:00|86.61|84.61|86.88|84.88|86.97|84.97|86.61|84.61|0
1701094500000|2023-11-27 14:15:00|86.79|84.79|86.7|84.7|86.88|84.88|86.61|84.61|0
1701094800000|2023-11-27 14:20:00|86.61|84.61|86.07|84.07|86.78|84.78|85.98|83.98|0
1701095100000|2023-11-27 14:25:00|86.15|84.15|85.62|83.62|86.15|84.15|85.53|83.53|0
1701095400000|2023-11-27 14:30:00|85.44|83.44|86.42|84.42|86.42|84.42|83.41|81.41|0
1701095700000|2023-11-27 14:35:00|86.51|84.51|86.24|84.24|87.5|85.5|86.15|84.15|0
1701096000000|2023-11-27 14:40:00|86.33|84.33|86.51|84.51|86.96|84.96|86.06|84.06|0
1701096300000|2023-11-27 14:45:00|86.33|84.33|86.59|84.59|86.95|84.95|86.15|84.15|0
1701096600000|2023-11-27 14:50:00|86.68|84.68|86.23|84.23|87.4|85.4|86.23|84.23|0
1701096900000|2023-11-27 14:55:00|86.14|84.14|85.96|83.96|86.77|84.77|85.96|83.96|0
1701097200000|2023-11-27 15:00:00|85.78|83.78|85.16|83.16|85.96|83.96|84.98|82.98|0
1701097500000|2023-11-27 15:05:00|85.07|83.07|83.92|81.92|85.34|83.34|83.92|81.92|0
1701097800000|2023-11-27 15:10:00|83.66|81.66|84.36|82.36|85.07|83.07|83.4|81.4|0
1701098100000|2023-11-27 15:15:00|84.45|82.45|85.26|83.26|85.87|83.87|84.18|82.18|0
1701098400000|2023-11-27 15:20:00|85.18|83.18|86.51|84.51|86.51|84.51|84.73|82.73|0
1701098700000|2023-11-27 15:25:00|86.33|84.33|85.35|83.35|86.33|84.33|84.64|82.64|0
1701099000000|2023-11-27 15:30:00|85.17|83.17|84.37|82.37|85.17|83.17|84.37|82.37|0
1701099300000|2023-11-27 15:35:00|84.46|82.46|84.55|82.55|84.99|82.99|83.67|81.67|0
1701099600000|2023-11-27 15:40:00|84.64|82.64|84.28|82.28|84.64|82.64|83.93|81.93|0
1701099900000|2023-11-27 15:45:00|84.46|82.46|84.28|82.28|84.81|82.81|84.01|82.01|0
1701100200000|2023-11-27 15:50:00|84.37|82.37|84.54|82.54|84.81|82.81|84.28|82.28|0
1701100500000|2023-11-27 15:55:00|84.63|82.63|84.72|82.72|84.72|82.72|84.01|82.01|0
1701100800000|2023-11-27 16:00:00|84.63|82.63|85.6|83.6|85.69|83.69|84.63|82.63|0
1701101100000|2023-11-27 16:05:00|85.51|83.51|84.84|82.84|86.59|84.59|84.84|82.84|0
1701101400000|2023-11-27 16:10:00|84.75|82.75|85.19|83.19|85.73|83.73|84.57|82.57|0
1701101700000|2023-11-27 16:15:00|85.28|83.28|84.84|82.84|85.55|83.55|84.84|82.84|0
1701102000000|2023-11-27 16:20:00|84.93|82.93|85.01|83.01|85.1|83.1|84.21|82.21|0
1701102300000|2023-11-27 16:25:00|84.92|82.92|83.77|81.77|85.19|83.19|83.77|81.77|0
1701102600000|2023-11-27 16:30:00|83.86|81.86|84.3|82.3|84.74|82.74|83.68|81.68|0
1701102900000|2023-11-27 16:35:00|84.21|82.21|83.94|81.94|84.39|82.39|83.59|81.59|0
1701103200000|2023-11-27 16:40:00|83.85|81.85|83.94|81.94|84.56|82.56|83.5|81.5|0
1701103500000|2023-11-27 16:45:00|84.03|82.03|83.67|81.67|84.12|82.12|83.59|81.59|0
1701103800000|2023-11-27 16:50:00|83.76|81.76|83.15|81.15|83.76|81.76|83.06|81.06|0
1701104100000|2023-11-27 16:55:00|83.23|81.23|83.14|81.14|83.23|81.23|82.01|80.01|0
1701104400000|2023-11-27 17:00:00|83.06|81.06|83.23|81.23|83.58|81.58|83.06|81.06|0
1701104700000|2023-11-27 17:05:00|83.05|81.05|82.7|80.7|83.23|81.23|82.44|80.44|0
1701105000000|2023-11-27 17:10:00|82.79|80.79|82.7|80.7|82.96|80.96|82.53|80.53|0
1701105300000|2023-11-27 17:15:00|82.79|80.79|82.87|80.87|83.4|81.4|82.61|80.61|0
1701105600000|2023-11-27 17:20:00|82.96|80.96|83.57|81.57|83.75|81.75|82.96|80.96|0
1701105900000|2023-11-27 17:25:00|83.66|81.66|83.39|81.39|84.01|82.01|83.22|81.22|0
1701106200000|2023-11-27 17:30:00|83.48|81.48|83.22|81.22|83.57|81.57|83.04|81.04|0
1701106500000|2023-11-27 17:35:00|83.13|81.13|83.97|81.97|84.06|82.06|82.87|80.87|0
1701106800000|2023-11-27 17:40:00|83.88|81.88|83.18|81.18|83.88|81.88|83.09|81.09|0
1701107100000|2023-11-27 17:45:00|83.09|81.09|83.27|81.27|83.35|81.35|83|81|0
1701107400000|2023-11-27 17:50:00|83.35|81.35|83.09|81.09|83.53|81.53|83.09|81.09|0
1701107700000|2023-11-27 17:55:00|83.18|81.18|83.17|81.17|83.26|81.26|83|81|0
1701108000000|2023-11-27 18:00:00|83.26|81.26|82.65|80.65|83.87|81.87|82.56|80.56|0
1701108300000|2023-11-27 18:05:00|82.74|80.74|83|81|83|81|82.47|80.47|0
1701108600000|2023-11-27 18:10:00|82.91|80.91|82.21|80.21|82.91|80.91|82.13|80.13|0
1701108900000|2023-11-27 18:15:00|82.13|80.13|82.82|80.82|82.82|80.82|82.13|80.13|0
1701109200000|2023-11-27 18:20:00|82.9|80.9|83.16|81.16|83.25|81.25|82.82|80.82|0
1701109500000|2023-11-27 18:25:00|83.08|81.08|82.99|80.99|83.6|81.6|82.99|80.99|0
1701109800000|2023-11-27 18:30:00|83.07|81.07|82.72|80.72|83.16|81.16|82.64|80.64|0
1701110100000|2023-11-27 18:35:00|82.81|80.81|83.42|81.42|83.51|81.51|82.55|80.55|0
1701110400000|2023-11-27 18:40:00|83.33|81.33|83.51|81.51|83.68|81.68|83.16|81.16|0
1701110700000|2023-11-27 18:45:00|83.59|81.59|83.42|81.42|83.59|81.59|82.98|80.98|0
1701111000000|2023-11-27 18:50:00|83.59|81.59|83.59|81.59|83.59|81.59|83.15|81.15|0
1701111300000|2023-11-27 18:55:00|83.5|81.5|83.32|81.32|83.94|81.94|83.24|81.24|0
1701111600000|2023-11-27 19:00:00|83.24|81.24|83.15|81.15|83.41|81.41|82.8|80.8|0
1701111900000|2023-11-27 19:05:00|83.24|81.24|83.32|81.32|83.5|81.5|83.06|81.06|0
1701112200000|2023-11-27 19:10:00|83.37|81.37|83.32|81.32|83.5|81.5|83.23|81.23|0
1701112500000|2023-11-27 19:15:00|83.41|81.41|83.93|81.93|83.93|81.93|83.32|81.32|0
1701112800000|2023-11-27 19:20:00|84.02|82.02|83.84|81.84|84.06|82.06|83.67|81.67|0
1701113100000|2023-11-27 19:25:00|83.89|81.89|83.84|81.84|84.19|82.19|83.75|81.75|0
1701113400000|2023-11-27 19:30:00|83.93|81.93|84.28|82.28|84.37|82.37|83.84|81.84|0
1701113700000|2023-11-27 19:35:00|84.37|82.37|84.45|82.45|84.45|82.45|83.75|81.75|0
1701114000000|2023-11-27 19:40:00|84.54|82.54|85.78|83.78|86.86|84.86|84.54|82.54|0
1701114300000|2023-11-27 19:45:00|85.69|83.69|85.29|83.29|86.32|84.32|84.93|82.93|0
1701114600000|2023-11-27 19:50:00|85.2|83.2|85.11|83.11|85.38|83.38|85.02|83.02|0
1701114900000|2023-11-27 19:55:00|85.2|83.2|84.13|82.13|85.29|83.29|84.13|82.13|0
1701115200000|2023-11-27 20:00:00|84.04|82.04|84.12|82.12|84.3|82.3|83.86|81.86|0
1701115500000|2023-11-27 20:05:00|84.04|82.04|84.12|82.12|84.39|82.39|83.77|81.77|0
1701115800000|2023-11-27 20:10:00|84.21|82.21|84.48|82.48|84.48|82.48|84.03|82.03|0
1701116100000|2023-11-27 20:15:00|84.56|82.56|83.68|81.68|84.65|82.65|83.68|81.68|0
1701116400000|2023-11-27 20:20:00|83.59|81.59|83.06|81.06|83.68|81.68|83.06|81.06|0
1701116700000|2023-11-27 20:25:00|82.97|80.97|83.06|81.06|83.41|81.41|82.88|80.88|0
1701117000000|2023-11-27 20:30:00|82.97|80.97|82.79|80.79|83.23|81.23|82.7|80.7|0
1701117300000|2023-11-27 20:35:00|82.88|80.88|82.64|80.64|83.17|81.17|82.21|80.21|0
1701117600000|2023-11-27 20:40:00|82.56|80.56|82.99|80.99|83.08|81.08|82.47|80.47|0
1701117900000|2023-11-27 20:45:00|83.08|81.08|83.96|81.96|83.96|81.96|82.9|80.9|0
1701118200000|2023-11-27 20:50:00|83.87|81.87|84.57|82.57|84.57|82.57|83.34|81.34|0
1701118500000|2023-11-27 20:55:00|84.84|82.84|84.84|82.84|85.46|83.46|84.31|82.31|0
1701118800000|2023-11-27 21:00:00|85.02|83.02|85.46|83.46|85.55|83.55|84.84|82.84|0
1701119100000|2023-11-27 21:05:00|85.19|83.19|85.01|83.01|85.19|83.19|84.75|82.75|0
1701119400000|2023-11-27 21:10:00|85.1|83.1|85.01|83.01|85.1|83.1|84.92|82.92|0
1701119700000|2023-11-27 21:15:00|84.92|82.92|84.93|82.73|85.29|83.09|84.92|82.73|0
1701120000000|2023-11-27 21:20:00|84.84|82.64|84.66|82.46|84.84|82.64|84.57|82.37|0
1701120300000|2023-11-27 21:25:00|84.75|82.55|84.75|82.55|84.75|82.55|84.66|82.46|0
1701120900000|2023-11-27 21:35:00|84.66|82.46|84.74|82.54|84.74|82.54|84.66|82.46|0
1701121200000|2023-11-27 21:40:00|84.66|82.46|84.56|82.36|84.74|82.54|84.56|82.36|0
1701121500000|2023-11-27 21:45:00|84.61|82.41|84.56|82.36|84.65|82.45|84.56|82.36|0
1701121800000|2023-11-27 21:50:00|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1701122100000|2023-11-27 21:55:00|84.56|82.36|84.52|82.32|84.56|82.36|84.47|82.27|0
1701122400000|2023-11-27 22:00:00|84.56|82.36|84.56|82.36|84.62|82.42|84.56|82.36|0
1701122700000|2023-11-27 22:05:00|84.57|82.37|84.56|82.36|84.57|82.37|84.56|82.36|0
1701123000000|2023-11-27 22:10:00|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1701123300000|2023-11-27 22:15:00|84.56|82.36|84.56|82.36|84.56|82.36|84.52|82.32|0
1701123600000|2023-11-27 22:20:00|84.58|82.38|84.56|82.36|84.58|82.38|84.56|82.36|0
1701123900000|2023-11-27 22:25:00|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1701124500000|2023-11-27 22:35:00|84.56|82.36|84.38|82.18|84.56|82.36|84.38|82.18|0
1701124800000|2023-11-27 22:40:00|84.39|82.19|84.43|82.23|84.47|82.27|84.38|82.18|0
1701125100000|2023-11-27 22:45:00|84.44|82.24|84.48|82.28|84.48|82.28|84.44|82.24|0
1701125400000|2023-11-27 22:50:00|84.49|82.29|84.48|82.28|84.49|82.29|84.48|82.28|0
1701125700000|2023-11-27 22:55:00|84.53|82.33|84.49|82.29|84.53|82.33|84.49|82.29|0
1701126000000|2023-11-27 23:00:00|84.4|82.2|84.05|81.85|84.53|82.33|84.05|81.85|0
1701126300000|2023-11-27 23:05:00|84.09|81.89|84|81.8|84.18|81.98|83.91|81.71|0
1701126600000|2023-11-27 23:10:00|84.09|81.89|83.91|81.71|84.09|81.89|83.91|81.71|0
1701126900000|2023-11-27 23:15:00|84|81.8|83.91|81.71|84|81.8|83.91|81.71|0
1701127200000|2023-11-27 23:20:00|84|81.8|83.91|81.71|84|81.8|83.91|81.71|0
1701127500000|2023-11-27 23:25:00|83.99|81.79|83.9|81.7|83.99|81.79|83.9|81.7|0
1701127800000|2023-11-27 23:30:00|83.99|81.79|84.17|81.97|84.17|81.97|83.9|81.7|0
1701128100000|2023-11-27 23:35:00|84.08|81.88|83.9|81.7|84.08|81.88|83.9|81.7|0
1701128400000|2023-11-27 23:40:00|83.99|81.79|83.9|81.7|84.08|81.88|83.9|81.7|0
1701128700000|2023-11-27 23:45:00|83.99|81.79|83.81|81.61|83.99|81.79|83.81|81.61|0
1701129000000|2023-11-27 23:50:00|83.9|81.7|83.89|81.69|83.9|81.7|83.81|81.61|0
1701129300000|2023-11-27 23:55:00|83.81|81.61|83.72|81.52|83.81|81.61|83.72|81.52|0
1701129600000|2023-11-28 00:00:00|83.8|81.6|84.07|81.87|84.24|82.04|83.8|81.6|0
1701129900000|2023-11-28 00:05:00|84.16|81.96|84.15|81.95|84.24|82.04|84.07|81.87|0
1701130200000|2023-11-28 00:10:00|84.24|82.04|84.15|81.95|84.33|82.13|84.15|81.95|0
1701130500000|2023-11-28 00:15:00|84.24|82.04|84.5|82.3|84.68|82.48|84.24|82.04|0
1701130800000|2023-11-28 00:20:00|84.59|82.39|84.95|82.75|85.12|82.92|84.59|82.39|0
1701131100000|2023-11-28 00:25:00|85.03|82.83|85.03|82.83|85.21|83.01|85.03|82.83|0
1701131400000|2023-11-28 00:30:00|85.12|82.92|84.59|82.39|85.12|82.92|84.5|82.3|0
1701131700000|2023-11-28 00:35:00|84.67|82.47|84.58|82.38|84.76|82.56|84.5|82.3|0
1701132000000|2023-11-28 00:40:00|84.5|82.3|84.49|82.29|84.58|82.38|84.41|82.21|0
1701132300000|2023-11-28 00:45:00|84.67|82.47|84.49|82.29|84.67|82.47|84.49|82.29|0
1701132600000|2023-11-28 00:50:00|84.4|82.2|84.31|82.11|84.4|82.2|84.22|82.02|0
1701132900000|2023-11-28 00:55:00|84.4|82.2|84.4|82.2|84.49|82.29|84.4|82.2|0
1701133200000|2023-11-28 01:00:00|84.49|82.29|84.66|82.46|84.66|82.46|84.49|82.29|0
1701133500000|2023-11-28 01:05:00|84.57|82.37|84.13|81.93|84.66|82.46|84.04|81.84|0
1701133800000|2023-11-28 01:10:00|84.22|82.02|84.04|81.84|84.31|82.11|84.04|81.84|0
1701134100000|2023-11-28 01:15:00|84.13|81.93|84.21|82.01|84.39|82.19|84.04|81.84|0
1701134400000|2023-11-28 01:20:00|84.3|82.1|84.84|82.64|84.84|82.64|84.3|82.1|0
1701134700000|2023-11-28 01:25:00|84.75|82.55|84.84|82.64|84.93|82.73|84.66|82.46|0
1701135000000|2023-11-28 01:30:00|84.74|82.74|85.09|83.09|85.18|83.18|84.74|82.74|0
1701135300000|2023-11-28 01:35:00|85.18|83.18|85.09|83.09|85.18|83.18|84.91|82.91|0
1701135600000|2023-11-28 01:40:00|85|83|84.56|82.56|85|83|84.38|82.38|0
1701135900000|2023-11-28 01:45:00|84.47|82.47|84.2|82.2|84.56|82.56|84.02|82.02|0
1701136200000|2023-11-28 01:50:00|84.29|82.29|84.38|82.38|84.46|82.46|84.2|82.2|0
1701136500000|2023-11-28 01:55:00|84.29|82.29|84.29|82.29|84.38|82.38|84.11|82.11|0
1701136800000|2023-11-28 02:00:00|84.28|82.28|84.11|82.11|84.28|82.28|84.11|82.11|0
1701137100000|2023-11-28 02:05:00|84.19|82.19|84.02|82.02|84.19|82.19|83.93|81.93|0
1701137400000|2023-11-28 02:10:00|84.1|82.1|84.1|82.1|84.19|82.19|84.02|82.02|0
1701137700000|2023-11-28 02:15:00|84.01|82.01|83.92|81.92|84.1|82.1|83.84|81.84|0
1701138000000|2023-11-28 02:20:00|83.84|81.84|83.66|81.66|83.84|81.84|83.57|81.57|0
1701138300000|2023-11-28 02:25:00|83.75|81.75|83.74|81.74|83.75|81.75|83.66|81.66|0
1701138600000|2023-11-28 02:30:00|83.66|81.66|83.57|81.57|83.83|81.83|83.57|81.57|0
1701138900000|2023-11-28 02:35:00|83.65|81.65|83.56|81.56|83.74|81.74|83.48|81.48|0
1701139200000|2023-11-28 02:40:00|83.65|81.65|83.74|81.74|83.83|81.83|83.56|81.56|0
1701139500000|2023-11-28 02:45:00|83.65|81.65|83.82|81.82|83.83|81.83|83.65|81.65|0
1701139800000|2023-11-28 02:50:00|83.74|81.74|83.82|81.82|83.82|81.82|83.73|81.73|0
1701140100000|2023-11-28 02:55:00|83.73|81.73|83.91|81.91|83.91|81.91|83.73|81.73|0
1701140400000|2023-11-28 03:00:00|83.82|81.82|84.08|82.08|84.08|82.08|83.82|81.82|0
1701140700000|2023-11-28 03:05:00|83.99|81.99|84.08|82.08|84.17|82.17|83.99|81.99|0
1701141000000|2023-11-28 03:10:00|83.99|81.99|84.08|82.08|84.08|82.08|83.99|81.99|0
1701141300000|2023-11-28 03:15:00|84.17|82.17|84.79|82.79|84.79|82.79|84.17|82.17|0
1701141600000|2023-11-28 03:20:00|84.7|82.7|84.34|82.34|84.7|82.7|84.25|82.25|0
1701141900000|2023-11-28 03:25:00|84.25|82.25|83.98|81.98|84.34|82.34|83.98|81.98|0
1701142200000|2023-11-28 03:30:00|84.07|82.07|84.42|82.42|84.42|82.42|84.07|82.07|0
1701142500000|2023-11-28 03:35:00|84.34|82.34|84.51|82.51|84.51|82.51|84.33|82.33|0
1701142800000|2023-11-28 03:40:00|84.42|82.42|84.6|82.6|84.6|82.6|84.42|82.42|0
1701143100000|2023-11-28 03:45:00|84.69|82.69|84.77|82.77|84.78|82.78|84.6|82.6|0
1701143400000|2023-11-28 03:50:00|84.68|82.68|84.59|82.59|84.77|82.77|84.51|82.51|0
1701143700000|2023-11-28 03:55:00|84.68|82.68|84.77|82.77|84.77|82.77|84.68|82.68|0
1701144000000|2023-11-28 04:00:00|84.68|82.68|84.77|82.77|84.77|82.77|84.68|82.68|0
1701144300000|2023-11-28 04:05:00|84.86|82.86|84.85|82.85|84.94|82.94|84.85|82.85|0
1701144600000|2023-11-28 04:10:00|84.76|82.76|84.76|82.76|84.85|82.85|84.68|82.68|0
1701144900000|2023-11-28 04:15:00|84.85|82.85|84.76|82.76|84.85|82.85|84.76|82.76|0
1701145200000|2023-11-28 04:20:00|84.67|82.67|84.76|82.76|84.85|82.85|84.58|82.58|0
1701145500000|2023-11-28 04:25:00|84.85|82.85|84.94|82.94|84.94|82.94|84.76|82.76|0
1701145800000|2023-11-28 04:30:00|84.85|82.85|84.93|82.93|84.94|82.94|84.76|82.76|0
1701146100000|2023-11-28 04:35:00|84.84|82.84|84.93|82.93|85.02|83.02|84.84|82.84|0
1701146400000|2023-11-28 04:40:00|84.84|82.84|84.84|82.84|84.93|82.93|84.84|82.84|0
1701146700000|2023-11-28 04:45:00|84.93|82.93|84.84|82.84|84.93|82.93|84.75|82.75|0
1701147000000|2023-11-28 04:50:00|84.93|82.93|84.93|82.93|84.93|82.93|84.93|82.93|0
1701147300000|2023-11-28 04:55:00|84.92|82.92|84.75|82.75|84.92|82.92|84.66|82.66|0
1701147600000|2023-11-28 05:00:00|84.66|82.66|84.74|82.74|84.92|82.92|84.66|82.66|0
1701147900000|2023-11-28 05:05:00|84.83|82.83|84.83|82.83|84.83|82.83|84.83|82.83|0
1701148200000|2023-11-28 05:10:00|84.74|82.74|84.83|82.83|84.83|82.83|84.74|82.74|0
1701148500000|2023-11-28 05:15:00|84.74|82.74|84.92|82.92|84.92|82.92|84.74|82.74|0
1701148800000|2023-11-28 05:20:00|84.91|82.91|84.82|82.82|85|83|84.82|82.82|0
1701149100000|2023-11-28 05:25:00|84.74|82.74|84.64|82.64|84.74|82.74|84.56|82.56|0
1701149400000|2023-11-28 05:30:00|84.56|82.56|84.2|82.2|84.64|82.64|84.2|82.2|0
1701149700000|2023-11-28 05:35:00|84.11|82.11|84.11|82.11|84.2|82.2|84.11|82.11|0
1701150000000|2023-11-28 05:40:00|84.2|82.2|84.55|82.55|84.55|82.55|84.11|82.11|0
1701150300000|2023-11-28 05:45:00|84.46|82.46|84.28|82.28|84.46|82.46|84.28|82.28|0
1701150600000|2023-11-28 05:50:00|84.37|82.37|84.63|82.63|84.63|82.63|84.37|82.37|0
1701150900000|2023-11-28 05:55:00|84.55|82.55|84.28|82.28|84.63|82.63|84.28|82.28|0
1701151200000|2023-11-28 06:00:00|84.37|82.37|83.92|81.92|84.37|82.37|83.92|81.92|0
1701151500000|2023-11-28 06:05:00|84.01|82.01|84.01|82.01|84.1|82.1|84.01|82.01|0
1701151800000|2023-11-28 06:10:00|84.1|82.1|84.18|82.18|84.27|82.27|84.1|82.1|0
1701152100000|2023-11-28 06:15:00|84.09|82.09|83.83|81.83|84.09|82.09|83.74|81.74|0
1701152400000|2023-11-28 06:20:00|83.79|81.79|83.74|81.74|83.92|81.92|83.74|81.74|0
1701152700000|2023-11-28 06:25:00|83.83|81.83|83.82|81.82|83.83|81.83|83.74|81.74|0
1701153000000|2023-11-28 06:30:00|83.74|81.74|83.73|81.73|83.82|81.82|83.65|81.65|0
1701153300000|2023-11-28 06:35:00|83.65|81.65|83.64|81.64|83.65|81.65|83.56|81.56|0
1701153600000|2023-11-28 06:40:00|83.73|81.73|83.99|81.99|84|82|83.73|81.73|0
1701153900000|2023-11-28 06:45:00|83.91|81.91|84.09|82.09|84.09|82.09|83.82|81.82|0
1701154200000|2023-11-28 06:50:00|84.18|82.18|84.18|82.18|84.18|82.18|84.05|82.05|0
1701154500000|2023-11-28 06:55:00|84.27|82.27|83.91|81.91|84.35|82.35|83.91|81.91|0
1701154800000|2023-11-28 07:00:00|84|82|84.44|82.44|84.53|82.53|83.91|81.91|0
1701155100000|2023-11-28 07:05:00|84.53|82.53|84.79|82.79|84.79|82.79|84.53|82.53|0
1701155400000|2023-11-28 07:10:00|84.84|82.84|85.5|83.5|85.59|83.59|84.79|82.79|0
1701155700000|2023-11-28 07:15:00|85.59|83.59|85.86|83.86|86.04|84.04|85.32|83.32|0
1701156000000|2023-11-28 07:20:00|85.77|83.77|86.85|84.85|86.85|84.85|85.77|83.77|0
1701156300000|2023-11-28 07:25:00|86.94|84.94|86.75|84.75|87.3|85.3|86.49|84.49|0
1701156600000|2023-11-28 07:30:00|86.85|84.85|86.75|84.75|86.85|84.85|86.48|84.48|0
1701156900000|2023-11-28 07:35:00|86.84|84.84|86.84|84.84|86.93|84.93|86.62|84.62|0
1701157200000|2023-11-28 07:40:00|86.93|84.93|87.38|85.38|87.66|85.66|86.84|84.84|0
1701157500000|2023-11-28 07:45:00|87.47|85.47|87.2|85.2|87.47|85.47|87.02|85.02|0
1701157800000|2023-11-28 07:50:00|87.11|85.11|87.11|85.11|87.38|85.38|87.11|85.11|0
1701158100000|2023-11-28 07:55:00|87.2|85.2|86.92|84.92|87.2|85.2|86.88|84.88|0
1701158400000|2023-11-28 08:00:00|87.01|85.01|87.01|85.01|87.19|85.19|86.74|84.74|0
1701158700000|2023-11-28 08:05:00|87.1|85.1|87.37|85.37|87.46|85.46|86.74|84.74|0
1701159000000|2023-11-28 08:10:00|87.28|85.28|86.74|84.74|87.37|85.37|86.56|84.56|0
1701159300000|2023-11-28 08:15:00|86.83|84.83|87.37|85.37|87.37|85.37|86.47|84.47|0
1701159600000|2023-11-28 08:20:00|87.28|85.28|87.28|85.28|87.46|85.46|86.91|84.91|0
1701159900000|2023-11-28 08:25:00|87.19|85.19|87.55|85.55|87.55|85.55|87|85|0
1701160200000|2023-11-28 08:30:00|87.46|85.46|86.96|84.96|87.55|85.55|86.82|84.82|0
1701160500000|2023-11-28 08:35:00|87|85|87.54|85.54|87.63|85.63|86.64|84.64|0
1701160800000|2023-11-28 08:40:00|87.63|85.63|88.36|86.36|88.45|86.45|87.63|85.63|0
1701161100000|2023-11-28 08:45:00|88.55|86.55|87.63|85.63|88.55|86.55|87.54|85.54|0
1701161400000|2023-11-28 08:50:00|87.59|85.59|86.81|84.81|87.63|85.63|86.45|84.45|0
1701161700000|2023-11-28 08:55:00|86.9|84.9|87.04|85.04|87.17|85.17|86.63|84.63|0
1701162000000|2023-11-28 09:00:00|86.99|84.99|86.54|84.54|87.08|85.08|86.54|84.54|0
1701162300000|2023-11-28 09:05:00|86.63|84.63|86.99|84.99|87.26|85.26|86.54|84.54|0
1701162600000|2023-11-28 09:10:00|87.08|85.08|87.35|85.35|87.44|85.44|86.8|84.8|0
1701162900000|2023-11-28 09:15:00|87.3|85.3|87.16|85.16|87.44|85.44|87.07|85.07|0
1701163200000|2023-11-28 09:20:00|87.07|85.07|86.47|84.47|87.53|85.53|86.27|84.27|0
1701163500000|2023-11-28 09:25:00|86.56|84.56|85.48|83.48|86.56|84.56|85.48|83.48|0
1701163800000|2023-11-28 09:30:00|85.39|83.39|85.03|83.03|85.57|83.57|84.94|82.94|0
1701164100000|2023-11-28 09:35:00|84.94|82.94|84.93|82.93|85.2|83.2|84.85|82.85|0
1701164400000|2023-11-28 09:40:00|84.85|82.85|84.75|82.75|85.02|83.02|84.75|82.75|0
1701164700000|2023-11-28 09:45:00|84.84|82.84|84.93|82.93|85.02|83.02|84.75|82.75|0
1701165000000|2023-11-28 09:50:00|84.84|82.84|84.84|82.84|85.11|83.11|84.75|82.75|0
1701165300000|2023-11-28 09:55:00|84.75|82.75|85.42|83.42|85.6|83.6|84.75|82.75|0
1701165600000|2023-11-28 10:00:00|85.33|83.33|85.24|83.24|85.51|83.51|85.24|83.24|0
1701165900000|2023-11-28 10:05:00|85.33|83.33|85.15|83.15|85.5|83.5|85.15|83.15|0
1701166200000|2023-11-28 10:10:00|85.24|83.24|85.23|83.23|85.32|83.32|84.97|82.97|0
1701166500000|2023-11-28 10:15:00|85.14|83.14|85.41|83.41|85.59|83.59|85.14|83.14|0
1701166800000|2023-11-28 10:20:00|85.5|83.5|85.5|83.5|85.68|83.68|85.41|83.41|0
1701167100000|2023-11-28 10:25:00|85.59|83.59|85.81|83.81|85.85|83.85|85.32|83.32|0
1701167400000|2023-11-28 10:30:00|85.85|83.85|85.31|83.31|85.94|83.94|85.14|83.14|0
1701167700000|2023-11-28 10:35:00|85.23|83.23|85.49|83.49|85.49|83.49|85.22|83.22|0
1701168000000|2023-11-28 10:40:00|85.58|83.58|85.49|83.49|85.67|83.67|85.4|83.4|0
1701168300000|2023-11-28 10:45:00|85.58|83.58|85.49|83.49|85.94|83.94|85.49|83.49|0
1701168600000|2023-11-28 10:50:00|85.58|83.58|85.57|83.57|85.85|83.85|85.57|83.57|0
1701168900000|2023-11-28 10:55:00|85.49|83.49|85.3|83.3|85.57|83.57|85.3|83.3|0
1701169200000|2023-11-28 11:00:00|85.48|83.48|85.21|83.21|85.48|83.48|85.21|83.21|0
1701169500000|2023-11-28 11:05:00|85.12|83.12|85.3|83.3|85.3|83.3|84.95|82.95|0
1701169800000|2023-11-28 11:10:00|85.39|83.39|85.57|83.57|85.57|83.57|85.21|83.21|0
1701170100000|2023-11-28 11:15:00|85.75|83.75|85.48|83.48|85.83|83.83|85.48|83.48|0
1701170400000|2023-11-28 11:20:00|85.56|83.56|85.29|83.29|85.56|83.56|85.29|83.29|0
1701170700000|2023-11-28 11:25:00|85.38|83.38|85.29|83.29|85.47|83.47|85.11|83.11|0
1701171000000|2023-11-28 11:30:00|85.34|83.34|85.56|83.56|85.56|83.56|85.29|83.29|0
1701171300000|2023-11-28 11:35:00|85.65|83.65|86.27|84.27|86.27|84.27|85.56|83.56|0
1701171600000|2023-11-28 11:40:00|86.18|84.18|86.27|84.27|86.27|84.27|86|84|0
1701171900000|2023-11-28 11:45:00|86.18|84.18|85.91|83.91|86.18|84.18|85.91|83.91|0
1701172200000|2023-11-28 11:50:00|86|84|86.09|84.09|86.18|84.18|85.91|83.91|0
1701172500000|2023-11-28 11:55:00|86.18|84.18|86.54|84.54|86.54|84.54|86.18|84.18|0
1701172800000|2023-11-28 12:00:00|86.45|84.45|86.08|84.08|86.54|84.54|86.08|84.08|0
1701173100000|2023-11-28 12:05:00|85.99|83.99|85.9|83.9|86.17|84.17|85.81|83.81|0
1701173400000|2023-11-28 12:10:00|85.99|83.99|86.35|84.35|86.35|84.35|85.9|83.9|0
1701173700000|2023-11-28 12:15:00|86.44|84.44|86.35|84.35|86.62|84.62|86.26|84.26|0
1701174000000|2023-11-28 12:20:00|86.44|84.44|86.44|84.44|86.62|84.62|86.35|84.35|0
1701174300000|2023-11-28 12:25:00|86.53|84.53|86.43|84.43|86.71|84.71|86.35|84.35|0
1701174600000|2023-11-28 12:30:00|86.53|84.53|86.25|84.25|86.53|84.53|86.16|84.16|0
1701174900000|2023-11-28 12:35:00|86.34|84.34|86.88|84.88|86.88|84.88|86.25|84.25|0
1701175200000|2023-11-28 12:40:00|86.97|84.97|86.97|84.97|87.15|85.15|86.97|84.97|0
1701175500000|2023-11-28 12:45:00|86.88|84.88|87.06|85.06|87.06|85.06|86.88|84.88|0
1701175800000|2023-11-28 12:50:00|87.15|85.15|87.88|85.88|87.88|85.88|87.06|85.06|0
1701176100000|2023-11-28 12:55:00|87.79|85.79|87.97|85.97|88.15|86.15|87.69|85.69|0
1701176400000|2023-11-28 13:00:00|88.15|86.15|88.06|86.06|88.42|86.42|87.87|85.87|0
1701176700000|2023-11-28 13:05:00|88.15|86.15|89.25|87.25|89.34|87.34|88.15|86.15|0
1701177000000|2023-11-28 13:10:00|89.16|87.16|88.81|86.81|89.71|87.71|87.86|85.86|0
1701177300000|2023-11-28 13:15:00|88.91|86.91|88.44|86.44|89.18|87.18|88.44|86.44|0
1701177600000|2023-11-28 13:20:00|88.54|86.54|87.89|85.89|88.63|86.63|87.89|85.89|0
1701177900000|2023-11-28 13:25:00|87.71|85.71|87.25|85.25|87.71|85.71|86.98|84.98|0
1701178200000|2023-11-28 13:30:00|87.07|85.07|86.98|84.98|87.25|85.25|86.75|84.75|0
1701178500000|2023-11-28 13:35:00|86.89|84.89|87.34|85.34|87.34|85.34|86.88|84.88|0
1701178800000|2023-11-28 13:40:00|87.25|85.25|86.97|84.97|87.25|85.25|86.61|84.61|0
1701179100000|2023-11-28 13:45:00|87.06|85.06|87.52|85.52|87.79|85.79|87.06|85.06|0
1701179400000|2023-11-28 13:50:00|87.61|85.61|87.33|85.33|87.61|85.61|87.15|85.15|0
1701179700000|2023-11-28 13:55:00|87.24|85.24|86.97|84.97|87.51|85.51|86.97|84.97|0
1701180000000|2023-11-28 14:00:00|87.06|85.06|87.51|85.51|87.79|85.79|86.69|84.69|0
1701180300000|2023-11-28 14:05:00|87.6|85.6|86.96|84.96|87.6|85.6|86.87|84.87|0
1701180600000|2023-11-28 14:10:00|87.05|85.05|87.23|85.23|87.41|85.41|86.96|84.96|0
1701180900000|2023-11-28 14:15:00|87.32|85.32|87.6|85.6|87.69|85.69|87.14|85.14|0
1701181200000|2023-11-28 14:20:00|87.5|85.5|86.77|84.77|87.59|85.59|86.68|84.68|0
1701181500000|2023-11-28 14:25:00|86.68|84.68|86.32|84.32|86.77|84.77|86.1|84.1|0
1701181800000|2023-11-28 14:30:00|86.41|84.41|87.04|85.04|87.23|85.23|85.87|83.87|0
1701182100000|2023-11-28 14:35:00|86.95|84.95|87.04|85.04|87.77|85.77|86.32|84.32|0
1701182400000|2023-11-28 14:40:00|87.13|85.13|88.04|86.04|88.41|86.41|87.04|85.04|0
1701182700000|2023-11-28 14:45:00|87.95|85.95|87.44|85.44|88.29|86.29|86.9|84.9|0
1701183000000|2023-11-28 14:50:00|87.54|85.54|88.45|86.45|88.54|86.54|87.35|85.35|0
1701183300000|2023-11-28 14:55:00|88.36|86.36|88.4|86.4|88.72|86.72|88.17|86.17|0
1701183600000|2023-11-28 15:00:00|88.31|86.31|87.17|85.17|88.31|86.31|86.71|84.71|0
1701183900000|2023-11-28 15:05:00|87.07|85.07|87.44|85.44|87.89|85.89|86.89|84.89|0
1701184200000|2023-11-28 15:10:00|87.35|85.35|87.34|85.34|88.26|86.26|87.16|85.16|0
1701184500000|2023-11-28 15:15:00|87.25|85.25|86.34|84.34|87.25|85.25|86.26|84.26|0
1701184800000|2023-11-28 15:20:00|86.25|84.25|86.52|84.52|86.7|84.7|85.89|83.89|0
1701185100000|2023-11-28 15:25:00|86.43|84.43|86.7|84.7|86.79|84.79|86.16|84.16|0
1701185400000|2023-11-28 15:30:00|86.79|84.79|86.34|84.34|86.97|84.97|86.16|84.16|0
1701185700000|2023-11-28 15:35:00|86.43|84.43|85.08|83.08|87.15|85.15|84.99|82.99|0
1701186000000|2023-11-28 15:40:00|84.99|82.99|82|80|84.99|82.99|82|80|0
1701186300000|2023-11-28 15:45:00|82.26|80.26|83.31|81.31|83.39|81.39|82.26|80.26|0
1701186600000|2023-11-28 15:50:00|83.39|81.39|83.53|81.53|83.84|81.84|82.6|80.6|0
1701186900000|2023-11-28 15:55:00|83.61|81.61|82.91|80.91|84.59|82.59|82.91|80.91|0
1701187200000|2023-11-28 16:00:00|82.82|80.82|82.82|80.82|83.52|81.52|82.73|80.73|0
1701187500000|2023-11-28 16:05:00|82.91|80.91|83.08|81.08|83.17|81.17|82.38|80.38|0
1701187800000|2023-11-28 16:10:00|83.17|81.17|82.56|80.56|83.78|81.78|82.47|80.47|0
1701188100000|2023-11-28 16:15:00|82.64|80.64|82.64|80.64|83.17|81.17|82.38|80.38|0
1701188400000|2023-11-28 16:20:00|82.55|80.55|81.17|79.17|82.82|80.82|81.17|79.17|0
1701188700000|2023-11-28 16:25:00|81.34|79.34|81.71|79.71|82.34|80.34|81.25|79.25|0
1701189000000|2023-11-28 16:30:00|81.62|79.62|79.65|77.65|81.71|79.71|79.48|77.48|0
1701189300000|2023-11-28 16:35:00|79.57|77.57|79.65|77.65|79.99|77.99|79.31|77.31|0
1701189600000|2023-11-28 16:40:00|79.73|77.73|79.96|77.96|80.13|78.13|79.23|77.23|0
1701189900000|2023-11-28 16:45:00|79.88|77.88|80.22|78.22|80.9|78.9|79.79|77.79|0
1701190200000|2023-11-28 16:50:00|80.3|78.3|80.81|78.81|80.9|78.9|80.3|78.3|0
1701190500000|2023-11-28 16:55:00|80.9|78.9|80.64|78.64|81.07|79.07|80.55|78.55|0
1701190800000|2023-11-28 17:00:00|80.55|78.55|80.72|78.72|80.81|78.81|80.55|78.55|0
1701191100000|2023-11-28 17:05:00|80.89|78.89|81.49|79.49|82.01|80.01|80.81|78.81|0
1701191400000|2023-11-28 17:10:00|81.4|79.4|81.49|79.49|81.58|79.58|81.15|79.15|0
1701191700000|2023-11-28 17:15:00|81.4|79.4|82.52|80.52|82.61|80.61|81.4|79.4|0
1701192000000|2023-11-28 17:20:00|82.43|80.43|82.35|80.35|82.61|80.61|82.26|80.26|0
1701192300000|2023-11-28 17:25:00|82.26|80.26|82.78|80.78|82.95|80.95|82.26|80.26|0
1701192600000|2023-11-28 17:30:00|82.86|80.86|84.09|82.09|84.8|82.8|82.86|80.86|0
1701192900000|2023-11-28 17:35:00|84|82|82.87|80.87|84.18|82.18|82.23|80.23|0
1701193200000|2023-11-28 17:40:00|82.78|80.78|83.48|81.48|83.75|81.75|82.78|80.78|0
1701193500000|2023-11-28 17:45:00|83.4|81.4|83.92|81.92|83.92|81.92|83.39|81.39|0
1701193800000|2023-11-28 17:50:00|84.01|82.01|83.65|81.65|84.9|82.9|83.65|81.65|0
1701194100000|2023-11-28 17:55:00|83.74|81.74|83.83|81.83|84.09|82.09|83.39|81.39|0
1701194400000|2023-11-28 18:00:00|83.92|81.92|86.14|84.14|87.87|85.87|83.92|81.92|0
1701194700000|2023-11-28 18:05:00|86.05|84.05|85.6|83.6|86.14|84.14|85.25|83.25|0
1701195000000|2023-11-28 18:10:00|85.74|83.74|86.95|84.95|87.45|85.45|85.74|83.74|0
1701195300000|2023-11-28 18:15:00|87.04|85.04|87.12|85.12|87.68|85.68|85.52|83.52|0
1701195600000|2023-11-28 18:20:00|87.03|85.03|87.21|85.21|87.39|85.39|86.49|84.49|0
1701195900000|2023-11-28 18:25:00|87.3|85.3|85.95|83.95|87.48|85.48|85.68|83.68|0
1701196200000|2023-11-28 18:30:00|85.86|83.86|85.68|83.68|86.22|84.22|85.59|83.59|0
1701196500000|2023-11-28 18:35:00|85.77|83.77|85.76|83.76|86.12|84.12|85.41|83.41|0
1701196800000|2023-11-28 18:40:00|85.85|83.85|85.76|83.76|86.03|84.03|85.41|83.41|0
1701197100000|2023-11-28 18:45:00|85.67|83.67|85.31|83.31|85.85|83.85|84.96|82.96|0
1701197400000|2023-11-28 18:50:00|85.4|83.4|85.4|83.4|85.49|83.49|85.05|83.05|0
1701197700000|2023-11-28 18:55:00|85.49|83.49|86.38|84.38|86.56|84.56|85.49|83.49|0
1701198000000|2023-11-28 19:00:00|86.47|84.47|86.47|84.47|86.47|84.47|86.02|84.02|0
1701198300000|2023-11-28 19:05:00|86.38|84.38|86.65|84.65|87.01|85.01|85.93|83.93|0
1701198600000|2023-11-28 19:10:00|86.56|84.56|86.65|84.65|86.65|84.65|85.75|83.75|0
1701198900000|2023-11-28 19:15:00|86.74|84.74|86.64|84.64|86.82|84.82|86.02|84.02|0
1701199200000|2023-11-28 19:20:00|86.55|84.55|86.91|84.91|87.18|85.18|85.75|83.75|0
1701199500000|2023-11-28 19:25:00|86.82|84.82|86.91|84.91|86.91|84.91|86.46|84.46|0
1701199800000|2023-11-28 19:30:00|86.82|84.82|86.91|84.91|87.81|85.81|86.73|84.73|0
1701200100000|2023-11-28 19:35:00|86.82|84.82|85.74|83.74|86.82|84.82|85.65|83.65|0
1701200400000|2023-11-28 19:40:00|85.65|83.65|85.83|83.83|86.1|84.1|85.38|83.38|0
1701200700000|2023-11-28 19:45:00|85.74|83.74|85.65|83.65|85.92|83.92|85.29|83.29|0
1701201000000|2023-11-28 19:50:00|85.56|83.56|84.49|82.49|85.56|83.56|84.49|82.49|0
1701201300000|2023-11-28 19:55:00|84.4|82.4|85.02|83.02|85.29|83.29|84.4|82.4|0
1701201600000|2023-11-28 20:00:00|84.93|82.93|85.11|83.11|85.46|83.46|84.93|82.93|0
1701201900000|2023-11-28 20:05:00|85.2|83.2|85.73|83.73|85.82|83.82|85.11|83.11|0
1701202200000|2023-11-28 20:10:00|85.64|83.64|85.99|83.99|86.26|84.26|85.19|83.19|0
1701202500000|2023-11-28 20:15:00|86.08|84.08|85.24|83.24|86.26|84.26|85.24|83.24|0
1701202800000|2023-11-28 20:20:00|85.33|83.33|85.5|83.5|86.86|84.86|85.23|83.23|0
1701203100000|2023-11-28 20:25:00|85.68|83.68|85.41|83.41|85.95|83.95|84.96|82.96|0
1701203400000|2023-11-28 20:30:00|85.32|83.32|85.41|83.41|85.59|83.59|85.05|83.05|0
1701203700000|2023-11-28 20:35:00|85.5|83.5|85.5|83.5|85.86|83.86|85.32|83.32|0
1701204000000|2023-11-28 20:40:00|85.59|83.59|84.78|82.78|85.77|83.77|84.6|82.6|0
1701204300000|2023-11-28 20:45:00|84.69|82.69|83.71|81.71|84.78|82.78|83.63|81.63|0
1701204600000|2023-11-28 20:50:00|83.01|81.01|84.33|82.33|84.69|82.69|82.92|80.92|0
1701204900000|2023-11-28 20:55:00|84.42|82.42|83.89|81.89|84.42|82.42|82.92|80.92|0
1701205200000|2023-11-28 21:00:00|83.71|81.71|83.36|81.36|83.71|81.71|83.27|81.27|0
1701205500000|2023-11-28 21:05:00|83.27|81.27|83.44|81.44|83.44|81.44|83.27|81.27|0
1701205800000|2023-11-28 21:10:00|83.35|81.35|83.26|81.26|83.44|81.44|83.26|81.26|0
1701206100000|2023-11-28 21:15:00|83.36|81.16|83.27|81.07|83.36|81.16|83.27|81.07|0
1701206400000|2023-11-28 21:20:00|83.36|81.16|83.1|80.9|83.36|81.16|83.01|80.81|0
1701206700000|2023-11-28 21:25:00|83.18|80.98|83.18|80.98|83.27|81.07|83.18|80.98|0
1701207000000|2023-11-28 21:30:00|83.09|80.89|83.09|80.89|83.09|80.89|83.01|80.81|0
1701207300000|2023-11-28 21:35:00|83|80.8|83.27|81.07|83.27|81.07|83|80.8|0
1701207600000|2023-11-28 21:40:00|83.26|81.06|83.09|80.89|83.26|81.06|83.09|80.89|0
1701207900000|2023-11-28 21:45:00|83.18|80.98|83.17|80.97|83.18|80.98|83.09|80.89|0
1701208200000|2023-11-28 21:50:00|83.26|81.06|83.26|81.06|83.26|81.06|83.17|80.97|0
1701208500000|2023-11-28 21:55:00|83.35|81.15|83.42|81.22|83.48|81.28|83.35|81.15|0
1701208800000|2023-11-28 22:00:00|83.43|81.23|83.34|81.14|83.43|81.23|83.33|81.13|0
1701209100000|2023-11-28 22:05:00|83.31|81.11|83.45|81.25|83.53|81.33|83.31|81.11|0
1701209400000|2023-11-28 22:10:00|83.48|81.28|83.41|81.21|83.48|81.28|83.39|81.19|0
1701209700000|2023-11-28 22:15:00|83.35|81.15|83.38|81.18|83.42|81.22|83.3|81.1|0
1701210000000|2023-11-28 22:20:00|83.4|81.2|83.4|81.2|83.4|81.2|83.4|81.2|0
1701210300000|2023-11-28 22:25:00|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1701210600000|2023-11-28 22:30:00|83.33|81.13|83.42|81.22|83.42|81.22|83.33|81.13|0
1701210900000|2023-11-28 22:35:00|83.35|81.15|83.29|81.09|83.35|81.15|83.29|81.09|0
1701211500000|2023-11-28 22:45:00|83.28|81.08|83.28|81.08|83.28|81.08|83.28|81.08|0
1701211800000|2023-11-28 22:50:00|83.29|81.09|83.29|81.09|83.33|81.13|83.29|81.09|0
1701212100000|2023-11-28 22:55:00|83.31|81.11|83.2|81|83.31|81.11|83.2|81|0
1701212400000|2023-11-28 23:00:00|83.29|81.09|83.76|81.56|83.85|81.65|83.28|81.08|0
1701212700000|2023-11-28 23:05:00|83.85|81.65|83.76|81.56|83.85|81.65|83.67|81.47|0
1701213000000|2023-11-28 23:10:00|83.85|81.65|83.4|81.2|83.85|81.65|83.4|81.2|0
1701213300000|2023-11-28 23:15:00|83.49|81.29|83.4|81.2|83.58|81.38|83.31|81.11|0
1701213600000|2023-11-28 23:20:00|83.31|81.11|83.4|81.2|83.49|81.29|83.14|80.94|0
1701213900000|2023-11-28 23:25:00|83.31|81.11|83.31|81.11|83.4|81.2|83.31|81.11|0
1701214200000|2023-11-28 23:30:00|83.22|81.02|83.22|81.02|83.4|81.2|83.22|81.02|0
1701214500000|2023-11-28 23:35:00|83.31|81.11|83.04|80.84|83.31|81.11|83.04|80.84|0
1701214800000|2023-11-28 23:40:00|83.13|80.93|83.22|81.02|83.3|81.1|83.04|80.84|0
1701215100000|2023-11-28 23:45:00|83.3|81.1|83.13|80.93|83.3|81.1|83.13|80.93|0
1701215400000|2023-11-28 23:50:00|83.21|81.01|83.21|81.01|83.21|81.01|83.04|80.84|0
1701215700000|2023-11-28 23:55:00|83.3|81.1|83.3|81.1|83.3|81.1|83.21|81.01|0
1701216000000|2023-11-29 00:00:00|83.21|81.01|83.3|81.1|83.3|81.1|83.12|80.92|0
1701216300000|2023-11-29 00:05:00|83.21|81.01|83.21|81.01|83.3|81.1|83.21|81.01|0
1701216600000|2023-11-29 00:10:00|83.29|81.09|83.38|81.18|83.38|81.18|83.29|81.09|0
1701216900000|2023-11-29 00:15:00|83.29|81.09|83.29|81.09|83.38|81.18|83.12|80.92|0
1701217200000|2023-11-29 00:20:00|83.2|81|83.29|81.09|83.38|81.18|83.2|81|0
1701217500000|2023-11-29 00:25:00|83.2|81|83.29|81.09|83.37|81.17|83.2|81|0
1701217800000|2023-11-29 00:30:00|83.2|81|83.2|81|83.29|81.09|83.11|80.91|0
1701218100000|2023-11-29 00:35:00|83.28|81.08|83.11|80.91|83.28|81.08|83.02|80.82|0
1701218400000|2023-11-29 00:40:00|83.02|80.82|83.02|80.82|83.11|80.91|83.02|80.82|0
1701218700000|2023-11-29 00:45:00|82.84|80.64|82.75|80.55|82.84|80.64|82.75|80.55|0
1701219000000|2023-11-29 00:50:00|82.84|80.64|82.23|80.03|82.84|80.64|81.97|79.77|0
1701219300000|2023-11-29 00:55:00|82.31|80.11|82.31|80.11|82.4|80.2|82.23|80.03|0
1701219600000|2023-11-29 01:00:00|82.22|80.02|81.27|79.07|82.31|80.11|81.1|78.9|0
1701219900000|2023-11-29 01:05:00|81.18|78.98|81.79|79.59|81.79|79.59|81.1|78.9|0
1701220200000|2023-11-29 01:10:00|81.87|79.67|81.52|79.32|81.96|79.76|81.44|79.24|0
1701220500000|2023-11-29 01:15:00|81.61|79.41|81.7|79.5|81.78|79.58|81.44|79.24|0
1701220800000|2023-11-29 01:20:00|81.78|79.58|81.69|79.49|81.87|79.67|81.69|79.49|0
1701221100000|2023-11-29 01:25:00|81.78|79.58|81.69|79.49|81.87|79.67|81.35|79.15|0
1701221400000|2023-11-29 01:30:00|81.68|79.68|81.68|79.68|81.77|79.77|81.5|79.5|0
1701221700000|2023-11-29 01:35:00|81.59|79.59|81.59|79.59|81.76|79.76|81.5|79.5|0
1701222000000|2023-11-29 01:40:00|81.67|79.67|81.76|79.76|81.85|79.85|81.59|79.59|0
1701222300000|2023-11-29 01:45:00|81.67|79.67|82.1|80.1|82.11|80.11|81.59|79.59|0
1701222600000|2023-11-29 01:50:00|82.02|80.02|81.76|79.76|82.1|80.1|81.76|79.76|0
1701222900000|2023-11-29 01:55:00|81.67|79.67|81.58|79.58|81.76|79.76|81.49|79.49|0
1701223200000|2023-11-29 02:00:00|81.49|79.49|81.41|79.41|81.58|79.58|81.41|79.41|0
1701223500000|2023-11-29 02:05:00|81.4|79.4|81.32|79.32|81.4|79.4|81.15|79.15|0
1701223800000|2023-11-29 02:10:00|81.23|79.23|81.4|79.4|81.49|79.49|81.14|79.14|0
1701224100000|2023-11-29 02:15:00|81.49|79.49|81.4|79.4|81.49|79.49|81.14|79.14|0
1701224400000|2023-11-29 02:20:00|81.31|79.31|81.31|79.31|81.48|79.48|81.31|79.31|0
1701224700000|2023-11-29 02:25:00|81.22|79.22|81.4|79.4|81.4|79.4|81.22|79.22|0
1701225000000|2023-11-29 02:30:00|81.31|79.31|81.39|79.39|81.39|79.39|81.22|79.22|0
1701225300000|2023-11-29 02:35:00|81.22|79.22|81.65|79.65|81.74|79.74|81.13|79.13|0
1701225600000|2023-11-29 02:40:00|81.74|79.74|81.65|79.65|81.82|79.82|81.56|79.56|0
1701225900000|2023-11-29 02:45:00|81.74|79.74|81.65|79.65|81.82|79.82|81.56|79.56|0
1701226200000|2023-11-29 02:50:00|81.47|79.47|81.39|79.39|81.56|79.56|81.3|79.3|0
1701226500000|2023-11-29 02:55:00|81.38|79.38|81.64|79.64|81.82|79.82|81.3|79.3|0
1701226800000|2023-11-29 03:00:00|81.56|79.56|81.73|79.73|81.73|79.73|81.55|79.55|0
1701227100000|2023-11-29 03:05:00|81.64|79.64|82.07|80.07|82.07|80.07|81.64|79.64|0
1701227400000|2023-11-29 03:10:00|81.99|79.99|82.07|80.07|82.16|80.16|81.9|79.9|0
1701227700000|2023-11-29 03:15:00|82.16|80.16|82.16|80.16|82.33|80.33|82.07|80.07|0
1701228000000|2023-11-29 03:20:00|82.07|80.07|81.98|79.98|82.16|80.16|81.98|79.98|0
1701228300000|2023-11-29 03:25:00|82.07|80.07|81.89|79.89|82.07|80.07|81.89|79.89|0
1701228600000|2023-11-29 03:30:00|81.8|79.8|81.72|79.72|81.98|79.98|81.72|79.72|0
1701228900000|2023-11-29 03:35:00|81.71|79.71|81.45|79.45|81.71|79.71|81.45|79.45|0
1701229200000|2023-11-29 03:40:00|81.54|79.54|81.19|79.19|81.54|79.54|81.19|79.19|0
1701229500000|2023-11-29 03:45:00|81.28|79.28|81.1|79.1|81.28|79.28|81.1|79.1|0
1701229800000|2023-11-29 03:50:00|81.02|79.02|81.19|79.19|81.27|79.27|81.02|79.02|0
1701230100000|2023-11-29 03:55:00|81.27|79.27|81.1|79.1|81.27|79.27|81.1|79.1|0
1701230400000|2023-11-29 04:00:00|81.01|79.01|81.01|79.01|81.1|79.1|81.01|79.01|0
1701230700000|2023-11-29 04:05:00|81.1|79.1|81.01|79.01|81.18|79.18|81.01|79.01|0
1701231000000|2023-11-29 04:10:00|80.92|78.92|81.01|79.01|81.01|79.01|80.84|78.84|0
1701231300000|2023-11-29 04:15:00|81.09|79.09|81.01|79.01|81.18|79.18|81.01|79.01|0
1701231600000|2023-11-29 04:20:00|80.92|78.92|80.83|78.83|81.01|79.01|80.83|78.83|0
1701231900000|2023-11-29 04:25:00|80.92|78.92|80.74|78.74|80.92|78.92|80.74|78.74|0
1701232200000|2023-11-29 04:30:00|80.83|78.83|80.91|78.91|80.92|78.92|80.74|78.74|0
1701232500000|2023-11-29 04:35:00|81|79|81|79|81|79|80.83|78.83|0
1701232800000|2023-11-29 04:40:00|81.08|79.08|81.08|79.08|81.08|79.08|80.91|78.91|0
1701233100000|2023-11-29 04:45:00|81|79|80.99|78.99|81|79|80.91|78.91|0
1701233400000|2023-11-29 04:50:00|80.91|78.91|81.16|79.16|81.17|79.17|80.91|78.91|0
1701233700000|2023-11-29 04:55:00|81.08|79.08|81.08|79.08|81.08|79.08|80.91|78.91|0
1701234000000|2023-11-29 05:00:00|80.99|78.99|81.07|79.07|81.16|79.16|80.99|78.99|0
1701234300000|2023-11-29 05:05:00|81.16|79.16|80.9|78.9|81.16|79.16|80.9|78.9|0
1701234600000|2023-11-29 05:10:00|80.99|78.99|81.42|79.42|81.42|79.42|80.9|78.9|0
1701234900000|2023-11-29 05:15:00|81.33|79.33|81.15|79.15|81.33|79.33|81.15|79.15|0
1701235200000|2023-11-29 05:20:00|81.2|79.2|81.41|79.41|81.41|79.41|81.15|79.15|0
1701235500000|2023-11-29 05:25:00|81.33|79.33|81.24|79.24|81.67|79.67|81.24|79.24|0
1701235800000|2023-11-29 05:30:00|81.32|79.32|81.49|79.49|81.58|79.58|81.32|79.32|0
1701236100000|2023-11-29 05:35:00|81.41|79.41|81.49|79.49|81.58|79.58|81.41|79.41|0
1701236400000|2023-11-29 05:40:00|81.58|79.58|81.49|79.49|81.66|79.66|81.49|79.49|0
1701236700000|2023-11-29 05:45:00|81.58|79.58|81.4|79.4|81.66|79.66|81.4|79.4|0
1701237000000|2023-11-29 05:50:00|81.36|79.36|81.31|79.31|81.49|79.49|81.31|79.31|0
1701237300000|2023-11-29 05:55:00|81.4|79.4|81.14|79.14|81.4|79.4|81.05|79.05|0
1701237600000|2023-11-29 06:00:00|81.23|79.23|81.48|79.48|81.57|79.57|81.23|79.23|0
1701237900000|2023-11-29 06:05:00|81.57|79.57|81.39|79.39|81.57|79.57|81.39|79.39|0
1701238200000|2023-11-29 06:10:00|81.48|79.48|81.57|79.57|81.74|79.74|81.39|79.39|0
1701238500000|2023-11-29 06:15:00|81.65|79.65|81.56|79.56|81.74|79.74|81.56|79.56|0
1701238800000|2023-11-29 06:20:00|81.65|79.65|81.39|79.39|81.65|79.65|81.39|79.39|0
1701239100000|2023-11-29 06:25:00|81.3|79.3|81.56|79.56|81.56|79.56|81.3|79.3|0
1701239400000|2023-11-29 06:30:00|81.3|79.3|80.69|78.69|81.3|79.3|80.61|78.61|0
1701239700000|2023-11-29 06:35:00|80.61|78.61|80.69|78.69|80.78|78.78|80.61|78.61|0
1701240000000|2023-11-29 06:40:00|80.61|78.61|80.86|78.86|80.95|78.95|80.61|78.61|0
1701240300000|2023-11-29 06:45:00|80.78|78.78|80.69|78.69|80.86|78.86|80.69|78.69|0
1701240600000|2023-11-29 06:50:00|80.77|78.77|80.69|78.69|80.86|78.86|80.69|78.69|0
1701240900000|2023-11-29 06:55:00|80.77|78.77|80.68|78.68|80.94|78.94|80.6|78.6|0
1701241200000|2023-11-29 07:00:00|80.77|78.77|81.11|79.11|81.29|79.29|80.77|78.77|0
1701241500000|2023-11-29 07:05:00|81.2|79.2|81.2|79.2|81.37|79.37|80.94|78.94|0
1701241800000|2023-11-29 07:10:00|81.11|79.11|81.11|79.11|81.28|79.28|81.02|79.02|0
1701242100000|2023-11-29 07:15:00|81.2|79.2|81.11|79.11|81.2|79.2|81.02|79.02|0
1701242400000|2023-11-29 07:20:00|81.02|79.02|81.02|79.02|81.28|79.28|81.02|79.02|0
1701242700000|2023-11-29 07:25:00|80.93|78.93|81.02|79.02|81.28|79.28|80.93|78.93|0
1701243000000|2023-11-29 07:30:00|81.1|79.1|81.19|79.19|81.19|79.19|80.93|78.93|0
1701243300000|2023-11-29 07:35:00|81.1|79.1|81.27|79.27|81.36|79.36|81.01|79.01|0
1701243600000|2023-11-29 07:40:00|81.36|79.36|81.44|79.44|81.7|79.7|81.36|79.36|0
1701243900000|2023-11-29 07:45:00|81.36|79.36|81.35|79.35|81.53|79.53|81.18|79.18|0
1701244200000|2023-11-29 07:50:00|81.27|79.27|82.59|80.59|82.59|80.59|81.27|79.27|0
1701244500000|2023-11-29 07:55:00|82.5|80.5|82.58|80.58|82.67|80.67|82.32|80.32|0
1701244800000|2023-11-29 08:00:00|82.41|80.41|82.32|80.32|82.76|80.76|82.15|80.15|0
1701245100000|2023-11-29 08:05:00|82.41|80.41|81.89|79.89|82.49|80.49|81.8|79.8|0
1701245400000|2023-11-29 08:10:00|81.8|79.8|81.88|79.88|82.32|80.32|81.8|79.8|0
1701245700000|2023-11-29 08:15:00|81.97|79.97|82.06|80.06|82.06|80.06|81.71|79.71|0
1701246000000|2023-11-29 08:20:00|82.14|80.14|82.4|80.4|82.57|80.57|82.05|80.05|0
1701246300000|2023-11-29 08:25:00|82.31|80.31|82.92|80.92|82.92|80.92|82.31|80.31|0
1701246600000|2023-11-29 08:30:00|83.01|81.01|82.57|80.57|83.01|81.01|82.22|80.22|0
1701246900000|2023-11-29 08:35:00|82.66|80.66|81.01|79.01|82.66|80.66|81.01|79.01|0
1701247200000|2023-11-29 08:40:00|80.93|78.93|80.67|78.67|81.01|79.01|80.33|78.33|0
1701247500000|2023-11-29 08:45:00|80.76|78.76|80.93|78.93|81.01|79.01|80.5|78.5|0
1701247800000|2023-11-29 08:50:00|81.01|79.01|81.09|79.09|81.27|79.27|80.84|78.84|0
1701248100000|2023-11-29 08:55:00|81.01|79.01|81.01|79.01|81.18|79.18|80.84|78.84|0
1701248400000|2023-11-29 09:00:00|80.92|78.92|80.92|78.92|81.35|79.35|80.75|78.75|0
1701248700000|2023-11-29 09:05:00|81|79|80.83|78.83|81.09|79.09|80.66|78.66|0
1701249000000|2023-11-29 09:10:00|80.83|78.83|80.92|78.92|81.17|79.17|80.75|78.75|0
1701249300000|2023-11-29 09:15:00|80.74|78.74|80.49|78.49|80.92|78.92|80.49|78.49|0
1701249600000|2023-11-29 09:20:00|80.57|78.57|79.72|77.72|80.66|78.66|79.72|77.72|0
1701249900000|2023-11-29 09:25:00|79.81|77.81|79.3|77.3|79.97|77.97|79.3|77.3|0
1701250200000|2023-11-29 09:30:00|79.21|77.21|79.72|77.72|79.72|77.72|79.21|77.21|0
1701250500000|2023-11-29 09:35:00|79.8|77.8|79.8|77.8|79.97|77.97|79.46|77.46|0
1701250800000|2023-11-29 09:40:00|79.71|77.71|80.14|78.14|80.22|78.22|79.55|77.55|0
1701251100000|2023-11-29 09:45:00|80.05|78.05|79.46|77.46|80.14|78.14|79.37|77.37|0
1701251400000|2023-11-29 09:50:00|79.37|77.37|78.87|76.87|79.37|77.37|78.87|76.87|0
1701251700000|2023-11-29 09:55:00|78.95|76.95|79.2|77.2|79.28|77.28|78.87|76.87|0
1701252000000|2023-11-29 10:00:00|79.28|77.28|79.28|77.28|79.45|77.45|79.11|77.11|0
1701252300000|2023-11-29 10:05:00|79.2|77.2|79.11|77.11|79.37|77.37|78.94|76.94|0
1701252600000|2023-11-29 10:10:00|79.2|77.2|79.36|77.36|79.36|77.36|78.94|76.94|0
1701252900000|2023-11-29 10:15:00|79.45|77.45|79.45|77.45|79.7|77.7|79.45|77.45|0
1701253200000|2023-11-29 10:20:00|79.44|77.44|79.44|77.44|79.49|77.49|79.28|77.28|0
1701253500000|2023-11-29 10:25:00|79.49|77.49|79.27|77.27|79.61|77.61|79.27|77.27|0
1701253800000|2023-11-29 10:30:00|79.36|77.36|79.35|77.35|79.69|77.69|79.1|77.1|0
1701254100000|2023-11-29 10:35:00|79.44|77.44|79.35|77.35|79.52|77.52|79.19|77.19|0
1701254400000|2023-11-29 10:40:00|79.27|77.27|79.6|77.6|79.69|77.69|79.27|77.27|0
1701254700000|2023-11-29 10:45:00|79.77|77.77|79.52|77.52|79.77|77.77|79.43|77.43|0
1701255000000|2023-11-29 10:50:00|79.43|77.43|79.09|77.09|79.43|77.43|79.09|77.09|0
1701255300000|2023-11-29 10:55:00|79.18|77.18|79.26|77.26|79.51|77.51|79.09|77.09|0
1701255600000|2023-11-29 11:00:00|79.18|77.18|79.43|77.43|79.51|77.51|79.01|77.01|0
1701255900000|2023-11-29 11:05:00|79.51|77.51|79.51|77.51|79.68|77.68|79.34|77.34|0
1701256200000|2023-11-29 11:10:00|79.43|77.43|79.42|77.42|79.47|77.47|79.09|77.09|0
1701256500000|2023-11-29 11:15:00|79.51|77.51|79.42|77.42|79.68|77.68|79.42|77.42|0
1701256800000|2023-11-29 11:20:00|79.51|77.51|79.33|77.33|79.59|77.59|79.33|77.33|0
1701257100000|2023-11-29 11:25:00|79.25|77.25|79.33|77.33|79.42|77.42|79.08|77.08|0
1701257400000|2023-11-29 11:30:00|79.42|77.42|79.42|77.42|79.59|77.59|79.33|77.33|0
1701257700000|2023-11-29 11:35:00|79.5|77.5|79.33|77.33|79.67|77.67|79.33|77.33|0
1701258000000|2023-11-29 11:40:00|79.41|77.41|79.41|77.41|79.41|77.41|79.16|77.16|0
1701258300000|2023-11-29 11:45:00|79.24|77.24|79.16|77.16|79.41|77.41|79.16|77.16|0
1701258600000|2023-11-29 11:50:00|79.24|77.24|78.48|76.48|79.24|77.24|78.48|76.48|0
1701258900000|2023-11-29 11:55:00|77.98|75.98|78.31|76.31|78.31|76.31|77.82|75.82|0
1701259200000|2023-11-29 12:00:00|78.23|76.23|78.48|76.48|78.73|76.73|78.15|76.15|0
1701259500000|2023-11-29 12:05:00|78.65|76.65|78.81|76.81|78.81|76.81|78.4|76.4|0
1701259800000|2023-11-29 12:10:00|78.9|76.9|78.14|76.14|78.9|76.9|78.14|76.14|0
1701260100000|2023-11-29 12:15:00|78.22|76.22|77.93|75.93|78.22|76.22|77.81|75.81|0
1701260400000|2023-11-29 12:20:00|77.97|75.97|77.8|75.8|78.06|76.06|77.8|75.8|0
1701260700000|2023-11-29 12:25:00|77.89|75.89|78.05|76.05|78.14|76.14|77.72|75.72|0
1701261000000|2023-11-29 12:30:00|77.97|75.97|77.72|75.72|77.97|75.97|77.39|75.39|0
1701261300000|2023-11-29 12:35:00|77.8|75.8|77.63|75.63|77.8|75.8|77.55|75.55|0
1701261600000|2023-11-29 12:40:00|77.72|75.72|78.05|76.05|78.05|76.05|77.72|75.72|0
1701261900000|2023-11-29 12:45:00|77.96|75.96|77.88|75.88|78.21|76.21|77.8|75.8|0
1701262200000|2023-11-29 12:50:00|77.96|75.96|77.71|75.71|78.04|76.04|77.71|75.71|0
1701262500000|2023-11-29 12:55:00|77.79|75.79|77.05|75.05|77.88|75.88|77.05|75.05|0
1701262800000|2023-11-29 13:00:00|76.96|74.96|76.88|74.88|77.04|75.04|76.72|74.72|0
1701263100000|2023-11-29 13:05:00|76.8|74.8|77.52|75.52|78.8|76.8|76.55|74.55|0
1701263400000|2023-11-29 13:10:00|77.6|75.6|77.52|75.52|77.69|75.69|77.35|75.35|0
1701263700000|2023-11-29 13:15:00|77.44|75.44|77.6|75.6|77.6|75.6|77.35|75.35|0
1701264000000|2023-11-29 13:20:00|77.43|75.43|76.94|74.94|77.52|75.52|76.94|74.94|0
1701264300000|2023-11-29 13:25:00|76.86|74.86|77.1|75.1|77.1|75.1|76.86|74.86|0
1701264600000|2023-11-29 13:30:00|77.06|75.06|77.43|75.43|77.84|75.84|76.12|74.12|0
1701264900000|2023-11-29 13:35:00|77.51|75.51|78.17|76.17|78.25|76.25|77.35|75.35|0
1701265200000|2023-11-29 13:40:00|78.09|76.09|77.3|75.3|78.25|76.25|77.13|75.13|0
1701265500000|2023-11-29 13:45:00|77.38|75.38|77.63|75.63|77.63|75.63|77.13|75.13|0
1701265800000|2023-11-29 13:50:00|77.54|75.54|77.63|75.63|77.79|75.79|77.38|75.38|0
1701266100000|2023-11-29 13:55:00|77.54|75.54|77.38|75.38|77.62|75.62|77.05|75.05|0
1701266400000|2023-11-29 14:00:00|77.29|75.29|76.8|74.8|78.04|76.04|76.72|74.72|0
1701266700000|2023-11-29 14:05:00|76.72|74.72|76.88|74.88|76.88|74.88|76.47|74.47|0
1701267000000|2023-11-29 14:10:00|76.8|74.8|77.54|75.54|77.54|75.54|76.8|74.8|0
1701267300000|2023-11-29 14:15:00|77.45|75.45|77.53|75.53|77.87|75.87|77.29|75.29|0
1701267600000|2023-11-29 14:20:00|77.62|75.62|77.2|75.2|77.7|75.7|76.79|74.79|0
1701267900000|2023-11-29 14:25:00|77.37|75.37|77.2|75.2|77.37|75.37|76.38|74.38|0
1701268200000|2023-11-29 14:30:00|77.45|75.45|75|73|77.69|75.69|75|73|0
1701268500000|2023-11-29 14:35:00|74.92|72.92|75.55|73.55|76.12|74.12|74.51|72.51|0
1701268800000|2023-11-29 14:40:00|75.72|73.72|76.36|74.36|76.44|74.44|75.39|73.39|0
1701269100000|2023-11-29 14:45:00|76.28|74.28|75.23|73.23|76.28|74.28|75.15|73.15|0
1701269400000|2023-11-29 14:50:00|75.15|73.15|74.5|72.5|76.04|74.04|74.42|72.42|0
1701269700000|2023-11-29 14:55:00|74.58|72.58|74.58|72.58|74.9|72.9|74.03|72.03|0
1701270000000|2023-11-29 15:00:00|74.42|72.42|76.11|74.11|76.11|74.11|74.18|72.18|0
1701270300000|2023-11-29 15:05:00|76.19|74.19|79.09|77.09|79.34|77.34|76.03|74.03|0
1701270600000|2023-11-29 15:10:00|79|77|79.76|77.76|80.18|78.18|79|77|0
1701270900000|2023-11-29 15:15:00|79.67|77.67|80.51|78.51|80.6|78.6|79.38|77.38|0
1701271200000|2023-11-29 15:20:00|80.77|78.77|81.53|79.53|81.61|79.61|79.75|77.75|0
1701271500000|2023-11-29 15:25:00|81.61|79.61|80.51|78.51|81.61|79.61|80.34|78.34|0
1701271800000|2023-11-29 15:30:00|80.59|78.59|81.01|79.01|81.1|79.1|79.92|77.92|0
1701272100000|2023-11-29 15:35:00|80.93|78.93|81.01|79.01|81.35|79.35|80.42|78.42|0
1701272400000|2023-11-29 15:40:00|80.93|78.93|80.67|78.67|81.61|79.61|80.5|78.5|0
1701272700000|2023-11-29 15:45:00|80.76|78.76|80.92|78.92|81.35|79.35|80.58|78.58|0
1701273000000|2023-11-29 15:50:00|80.84|78.84|79.49|77.49|80.92|78.92|79.32|77.32|0
1701273300000|2023-11-29 15:55:00|79.4|77.4|79.99|77.99|79.99|77.99|79.07|77.07|0
1701273600000|2023-11-29 16:00:00|80.07|78.07|79.99|77.99|80.58|78.58|79.57|77.57|0
1701273900000|2023-11-29 16:05:00|80.07|78.07|81.68|79.68|81.77|79.77|79.99|77.99|0
1701274200000|2023-11-29 16:10:00|81.77|79.77|83.14|81.14|83.4|81.4|81.6|79.6|0
1701274500000|2023-11-29 16:15:00|83.06|81.06|83.84|81.84|84.89|82.89|82.88|80.88|0
1701274800000|2023-11-29 16:20:00|83.92|81.92|83.74|81.74|84.45|82.45|82.07|80.07|0
1701275100000|2023-11-29 16:25:00|83.65|81.65|84.61|82.61|84.7|82.7|83.56|81.56|0
1701275400000|2023-11-29 16:30:00|84.53|82.53|84.88|82.88|85.23|83.23|83.91|81.91|0
1701275700000|2023-11-29 16:35:00|84.79|82.79|83.73|81.73|84.79|82.79|83.39|81.39|0
1701276000000|2023-11-29 16:40:00|83.65|81.65|83.21|81.21|83.82|81.82|82.86|80.86|0
1701276300000|2023-11-29 16:45:00|83.12|81.12|83.03|81.03|83.29|81.29|82.86|80.86|0
1701276600000|2023-11-29 16:50:00|83.12|81.12|82.34|80.34|83.64|81.64|82.34|80.34|0
1701276900000|2023-11-29 16:55:00|82.42|80.42|82.42|80.42|82.77|80.77|82.34|80.34|0
1701277200000|2023-11-29 17:00:00|82.51|80.51|82.94|80.94|83.11|81.11|82.42|80.42|0
1701277500000|2023-11-29 17:05:00|82.85|80.85|82.25|80.25|83.03|81.03|82.07|80.07|0
1701277800000|2023-11-29 17:10:00|82.16|80.16|81.81|79.81|82.42|80.42|81.56|79.56|0
1701278100000|2023-11-29 17:15:00|81.9|79.9|81.73|79.73|82.07|80.07|81.47|79.47|0
1701278400000|2023-11-29 17:20:00|81.81|79.81|81.64|79.64|81.81|79.81|81.3|79.3|0
1701278700000|2023-11-29 17:25:00|81.6|79.6|80.71|78.71|82.78|80.78|80.71|78.71|0
1701279000000|2023-11-29 17:30:00|80.8|78.8|80.46|78.46|80.97|78.97|80.37|78.37|0
1701279300000|2023-11-29 17:35:00|80.54|78.54|80.46|78.46|80.8|78.8|80.37|78.37|0
1701279600000|2023-11-29 17:40:00|80.45|78.45|80.54|78.54|80.79|78.79|80.28|78.28|0
1701279900000|2023-11-29 17:45:00|80.62|78.62|80.45|78.45|80.79|78.79|80.2|78.2|0
1701280200000|2023-11-29 17:50:00|80.54|78.54|80.36|78.36|80.79|78.79|80.11|78.11|0
1701280500000|2023-11-29 17:55:00|80.28|78.28|80.36|78.36|80.7|78.7|80.28|78.28|0
1701280800000|2023-11-29 18:00:00|80.28|78.28|80.61|78.61|80.96|78.96|79.85|77.85|0
1701281100000|2023-11-29 18:05:00|80.53|78.53|80.7|78.7|81.38|79.38|80.36|78.36|0
1701281400000|2023-11-29 18:10:00|80.61|78.61|81.55|79.55|81.55|79.55|80.61|78.61|0
1701281700000|2023-11-29 18:15:00|81.64|79.64|81.63|79.63|81.89|79.89|81.21|79.21|0
1701282000000|2023-11-29 18:20:00|81.72|79.72|81.37|79.37|81.81|79.81|81.29|79.29|0
1701282300000|2023-11-29 18:25:00|81.46|79.46|80.81|78.81|81.55|79.55|80.44|78.44|0
1701282600000|2023-11-29 18:30:00|81.06|79.06|82.43|80.43|82.78|80.78|80.98|78.98|0
1701282900000|2023-11-29 18:35:00|82.35|80.35|81.49|79.49|82.6|80.6|81.4|79.4|0
1701283200000|2023-11-29 18:40:00|81.4|79.4|81.83|79.83|81.83|79.83|81.31|79.31|0
1701283500000|2023-11-29 18:45:00|81.74|79.74|81.4|79.4|81.83|79.83|81.06|79.06|0
1701283800000|2023-11-29 18:50:00|81.48|79.48|81.22|79.22|81.57|79.57|81.05|79.05|0
1701284100000|2023-11-29 18:55:00|81.39|79.39|81.39|79.39|81.57|79.57|81.14|79.14|0
1701284400000|2023-11-29 19:00:00|81.48|79.48|82.08|80.08|82.33|80.33|81.22|79.22|0
1701284700000|2023-11-29 19:05:00|81.99|79.99|81.22|79.22|82.08|80.08|80.96|78.96|0
1701285000000|2023-11-29 19:10:00|81.13|79.13|81.13|79.13|81.64|79.64|80.62|78.62|0
1701285300000|2023-11-29 19:15:00|81.22|79.22|81.56|79.56|81.64|79.64|80.87|78.87|0
1701285600000|2023-11-29 19:20:00|81.64|79.64|81.64|79.64|81.73|79.73|80.96|78.96|0
1701285900000|2023-11-29 19:25:00|81.72|79.72|82.15|80.15|82.24|80.24|81.64|79.64|0
1701286200000|2023-11-29 19:30:00|82.24|80.24|82.93|80.93|83.1|81.1|82.24|80.24|0
1701286500000|2023-11-29 19:35:00|83.01|81.01|84.36|82.36|84.67|82.67|82.75|80.75|0
1701286800000|2023-11-29 19:40:00|84.45|82.45|84.27|82.27|84.71|82.71|83.92|81.92|0
1701287100000|2023-11-29 19:45:00|84.36|82.36|83.77|81.77|84.36|82.36|83.4|81.4|0
1701287400000|2023-11-29 19:50:00|83.85|81.85|83.85|81.85|83.94|81.94|83.59|81.59|0
1701287700000|2023-11-29 19:55:00|83.76|81.76|83.24|81.24|84.03|82.03|83.24|81.24|0
1701288000000|2023-11-29 20:00:00|83.33|81.33|83.59|81.59|83.76|81.76|83.15|81.15|0
1701288300000|2023-11-29 20:05:00|83.67|81.67|83.67|81.67|84.2|82.2|83.37|81.37|0
1701288600000|2023-11-29 20:10:00|83.58|81.58|84.81|82.81|84.81|82.81|83.58|81.58|0
1701288900000|2023-11-29 20:15:00|84.72|82.72|85.03|83.03|85.74|83.74|84.5|82.5|0
1701289200000|2023-11-29 20:20:00|85.12|83.12|86.1|84.1|86.1|84.1|85.12|83.12|0
1701289500000|2023-11-29 20:25:00|86.01|84.01|86.63|84.63|86.81|84.81|86.01|84.01|0
1701289800000|2023-11-29 20:30:00|86.72|84.72|86.41|84.41|86.81|84.81|85.3|83.3|0
1701290100000|2023-11-29 20:35:00|86.5|84.5|86.94|84.94|86.95|84.95|86.41|84.41|0
1701290400000|2023-11-29 20:40:00|86.85|84.85|85.77|83.77|87.13|85.13|85.69|83.69|0
1701290700000|2023-11-29 20:45:00|85.69|83.69|85.77|83.77|86.49|84.49|85.59|83.59|0
1701291000000|2023-11-29 20:50:00|85.59|83.59|85.95|83.95|86.4|84.4|85.51|83.51|0
1701291300000|2023-11-29 20:55:00|85.86|83.86|85.68|83.68|86.49|84.49|85.59|83.59|0
1701291600000|2023-11-29 21:00:00|85.59|83.59|84.35|82.35|85.68|83.68|84.26|82.26|0
1701291900000|2023-11-29 21:05:00|84.17|82.17|83.99|81.99|84.26|82.26|83.73|81.73|0
1701292200000|2023-11-29 21:10:00|83.9|81.9|83.9|81.9|83.99|81.99|83.73|81.73|0
1701292500000|2023-11-29 21:15:00|84|81.8|84|81.8|84|81.8|83.82|81.62|0
1701292800000|2023-11-29 21:20:00|83.91|81.71|83.82|81.62|83.91|81.71|83.56|81.36|0
1701293100000|2023-11-29 21:25:00|83.91|81.71|83.99|81.79|84|81.8|83.73|81.53|0
1701293400000|2023-11-29 21:30:00|83.91|81.71|84.08|81.88|84.08|81.88|83.91|81.71|0
1701293700000|2023-11-29 21:35:00|84.26|82.06|84.34|82.14|84.34|82.14|84.17|81.97|0
1701294000000|2023-11-29 21:40:00|84.25|82.05|84.52|82.32|84.61|82.41|84.25|82.05|0
1701294300000|2023-11-29 21:45:00|84.56|82.36|84.43|82.23|84.56|82.36|84.34|82.14|0
1701294600000|2023-11-29 21:50:00|84.52|82.32|84.6|82.4|84.6|82.4|84.43|82.23|0
1701294900000|2023-11-29 21:55:00|84.69|82.49|84.65|82.45|84.95|82.75|84.65|82.45|0
1701295200000|2023-11-29 22:00:00|84.59|82.39|84.55|82.35|84.73|82.53|84.46|82.26|0
1701295500000|2023-11-29 22:05:00|84.61|82.41|84.79|82.59|84.83|82.63|84.57|82.37|0
1701295800000|2023-11-29 22:10:00|84.78|82.58|84.7|82.5|84.78|82.58|84.62|82.42|0
1701296100000|2023-11-29 22:15:00|84.69|82.49|84.75|82.55|84.75|82.55|84.67|82.47|0
1701296700000|2023-11-29 22:25:00|84.69|82.49|84.72|82.52|84.76|82.56|84.64|82.44|0
1701297000000|2023-11-29 22:30:00|84.76|82.56|84.77|82.57|84.77|82.57|84.5|82.3|0
1701297300000|2023-11-29 22:35:00|84.75|82.55|84.79|82.59|84.8|82.6|84.75|82.55|0
1701297600000|2023-11-29 22:40:00|84.75|82.55|84.76|82.56|84.76|82.56|84.74|82.54|0
1701297900000|2023-11-29 22:45:00|84.74|82.54|84.55|82.35|84.74|82.54|84.54|82.34|0
1701298200000|2023-11-29 22:50:00|84.56|82.36|84.56|82.36|84.6|82.4|84.55|82.35|0
1701298500000|2023-11-29 22:55:00|84.58|82.38|84.64|82.44|84.68|82.48|84.58|82.38|0
1701298800000|2023-11-29 23:00:00|84.36|82.16|84.66|82.46|84.93|82.73|84.36|82.16|0
1701299100000|2023-11-29 23:05:00|84.75|82.55|84.93|82.73|84.93|82.73|84.66|82.46|0
1701299400000|2023-11-29 23:10:00|84.84|82.64|84.92|82.72|84.93|82.73|84.75|82.55|0
1701299700000|2023-11-29 23:15:00|85.01|82.81|84.83|82.63|85.01|82.81|84.83|82.63|0
1701300000000|2023-11-29 23:20:00|84.74|82.54|84.65|82.45|84.83|82.63|84.57|82.37|0
1701300300000|2023-11-29 23:25:00|84.57|82.37|84.39|82.19|84.57|82.37|84.21|82.01|0
1701300600000|2023-11-29 23:30:00|84.47|82.27|84.65|82.45|84.65|82.45|84.39|82.19|0
1701300900000|2023-11-29 23:35:00|84.56|82.36|84.65|82.45|84.65|82.45|84.56|82.36|0
1701301200000|2023-11-29 23:40:00|84.56|82.36|84.65|82.45|84.65|82.45|84.56|82.36|0
1701301500000|2023-11-29 23:45:00|84.64|82.44|84.82|82.62|84.91|82.71|84.64|82.44|0
1701301800000|2023-11-29 23:50:00|84.91|82.71|85.08|82.88|85.09|82.89|84.82|82.62|0
1701302100000|2023-11-29 23:55:00|85|82.8|84.64|82.44|85|82.8|84.64|82.44|0
1701302400000|2023-11-30 00:00:00|84.73|82.53|84.46|82.26|84.73|82.53|84.37|82.17|0
1701302700000|2023-11-30 00:05:00|84.55|82.35|84.55|82.35|84.64|82.44|84.37|82.17|0
1701303000000|2023-11-30 00:10:00|84.64|82.44|85.08|82.88|85.08|82.88|84.64|82.44|0
1701303300000|2023-11-30 00:15:00|84.99|82.79|84.81|82.61|85.08|82.88|84.81|82.61|0
1701303600000|2023-11-30 00:20:00|84.9|82.7|84.98|82.78|85.16|82.96|84.81|82.61|0
1701303900000|2023-11-30 00:25:00|84.9|82.7|84.98|82.78|85.07|82.87|84.89|82.69|0
1701304200000|2023-11-30 00:30:00|85.07|82.87|84.63|82.43|85.07|82.87|84.63|82.43|0
1701304500000|2023-11-30 00:35:00|84.54|82.34|84.45|82.25|84.63|82.43|84.36|82.16|0
1701304800000|2023-11-30 00:40:00|84.36|82.16|84.27|82.07|84.45|82.25|84.18|81.98|0
1701305100000|2023-11-30 00:45:00|84.18|81.98|84.53|82.33|84.53|82.33|84|81.8|0
1701305400000|2023-11-30 00:50:00|84.44|82.24|84.26|82.06|84.44|82.24|84|81.8|0
1701305700000|2023-11-30 00:55:00|84.35|82.15|84.62|82.42|84.62|82.42|84.26|82.06|0
1701306000000|2023-11-30 01:00:00|84.61|82.41|84.7|82.5|84.79|82.59|84.61|82.41|0
1701306300000|2023-11-30 01:05:00|84.79|82.59|84.97|82.77|85.06|82.86|84.7|82.5|0
1701306600000|2023-11-30 01:10:00|85.05|82.85|84.7|82.5|85.05|82.85|84.7|82.5|0
1701306900000|2023-11-30 01:15:00|84.61|82.41|84.87|82.67|84.96|82.76|84.61|82.41|0
1701307200000|2023-11-30 01:20:00|84.78|82.58|84.34|82.14|84.87|82.67|84.25|82.05|0
1701307500000|2023-11-30 01:25:00|84.43|82.23|84.78|82.58|84.87|82.67|84.34|82.14|0
1701307800000|2023-11-30 01:30:00|84.77|82.77|84.86|82.86|85.21|83.21|84.68|82.68|0
1701308100000|2023-11-30 01:35:00|84.94|82.94|84.94|82.94|85.21|83.21|84.59|82.59|0
1701308400000|2023-11-30 01:40:00|84.85|82.85|84.59|82.59|85.03|83.03|84.5|82.5|0
1701308700000|2023-11-30 01:45:00|84.5|82.5|84.76|82.76|84.85|82.85|84.41|82.41|0
1701309000000|2023-11-30 01:50:00|84.67|82.67|86.59|84.59|86.59|84.59|84.67|82.67|0
1701309300000|2023-11-30 01:55:00|86.5|84.5|86.14|84.14|86.59|84.59|86.05|84.05|0
1701309600000|2023-11-30 02:00:00|86.23|84.23|85.96|83.96|86.32|84.32|85.87|83.87|0
1701309900000|2023-11-30 02:05:00|86.05|84.05|85.69|83.69|86.05|84.05|85.6|83.6|0
1701310200000|2023-11-30 02:10:00|85.6|83.6|85.51|83.51|85.78|83.78|85.51|83.51|0
1701310500000|2023-11-30 02:15:00|85.6|83.6|85.87|83.87|85.87|83.87|85.51|83.51|0
1701310800000|2023-11-30 02:20:00|85.78|83.78|85.95|83.95|86.13|84.13|85.78|83.78|0
1701311100000|2023-11-30 02:25:00|86.04|84.04|85.77|83.77|86.04|84.04|85.73|83.73|0
1701311400000|2023-11-30 02:30:00|85.86|83.86|85.86|83.86|85.95|83.95|85.77|83.77|0
1701311700000|2023-11-30 02:35:00|85.95|83.95|85.77|83.77|86.04|84.04|85.68|83.68|0
1701312000000|2023-11-30 02:40:00|85.86|83.86|85.59|83.59|85.95|83.95|85.59|83.59|0
1701312300000|2023-11-30 02:45:00|85.68|83.68|84.97|82.97|85.68|83.68|84.97|82.97|0
1701312600000|2023-11-30 02:50:00|85.06|83.06|85.05|83.05|85.14|83.14|84.88|82.88|0
1701312900000|2023-11-30 02:55:00|84.97|82.97|84.88|82.88|85.05|83.05|84.79|82.79|0
1701313200000|2023-11-30 03:00:00|84.96|82.96|85.23|83.23|85.23|83.23|84.96|82.96|0
1701313500000|2023-11-30 03:05:00|85.14|83.14|85.22|83.22|85.4|83.4|85.14|83.14|0
1701313800000|2023-11-30 03:10:00|85.14|83.14|85.49|83.49|85.49|83.49|85.05|83.05|0
1701314100000|2023-11-30 03:15:00|85.58|83.58|85.57|83.57|85.58|83.58|85.49|83.49|0
1701314400000|2023-11-30 03:20:00|85.66|83.66|85.48|83.48|85.66|83.66|85.48|83.48|0
1701314700000|2023-11-30 03:25:00|85.57|83.57|85.48|83.48|85.57|83.57|85.39|83.39|0
1701315000000|2023-11-30 03:30:00|85.39|83.39|85.48|83.48|85.57|83.57|85.39|83.39|0
1701315300000|2023-11-30 03:35:00|85.39|83.39|85.21|83.21|85.48|83.48|85.21|83.21|0
1701315600000|2023-11-30 03:40:00|85.12|83.12|85.03|83.03|85.21|83.21|85.03|83.03|0
1701315900000|2023-11-30 03:45:00|85.12|83.12|85.12|83.12|85.12|83.12|85.03|83.03|0
1701316200000|2023-11-30 03:50:00|85.03|83.03|85.29|83.29|85.29|83.29|85.03|83.03|0
1701316500000|2023-11-30 03:55:00|85.21|83.21|85.12|83.12|85.21|83.21|85.12|83.12|0
1701316800000|2023-11-30 04:00:00|85.03|83.03|85.03|83.03|85.03|83.03|84.85|82.85|0
1701317100000|2023-11-30 04:05:00|84.94|82.94|85.02|83.02|85.11|83.11|84.85|82.85|0
1701317400000|2023-11-30 04:10:00|84.93|82.93|84.93|82.93|85.02|83.02|84.84|82.84|0
1701317700000|2023-11-30 04:15:00|84.84|82.84|85.02|83.02|85.02|83.02|84.84|82.84|0
1701318000000|2023-11-30 04:20:00|84.93|82.93|85.02|83.02|85.11|83.11|84.93|82.93|0
1701318300000|2023-11-30 04:25:00|85.11|83.11|84.93|82.93|85.11|83.11|84.93|82.93|0
1701318600000|2023-11-30 04:30:00|84.84|82.84|84.92|82.92|84.93|82.93|84.84|82.84|0
1701318900000|2023-11-30 04:35:00|84.84|82.84|84.83|82.83|84.92|82.92|84.83|82.83|0
1701319200000|2023-11-30 04:40:00|84.75|82.75|84.57|82.57|84.75|82.75|84.57|82.57|0
1701319500000|2023-11-30 04:45:00|84.66|82.66|84.57|82.57|84.66|82.66|84.57|82.57|0
1701319800000|2023-11-30 04:50:00|84.48|82.48|84.48|82.48|84.65|82.65|84.48|82.48|0
1701320100000|2023-11-30 04:55:00|84.56|82.56|84.65|82.65|84.65|82.65|84.48|82.48|0
1701320400000|2023-11-30 05:00:00|84.56|82.56|84.65|82.65|84.74|82.74|84.56|82.56|0
1701320700000|2023-11-30 05:05:00|84.74|82.74|84.47|82.47|84.82|82.82|84.38|82.38|0
1701321000000|2023-11-30 05:10:00|84.56|82.56|84.21|82.21|84.56|82.56|84.21|82.21|0
1701321300000|2023-11-30 05:15:00|84.29|82.29|84.2|82.2|84.29|82.29|84.2|82.2|0
1701321600000|2023-11-30 05:20:00|84.29|82.29|84.29|82.29|84.38|82.38|84.03|82.03|0
1701321900000|2023-11-30 05:25:00|84.38|82.38|84.55|82.55|84.55|82.55|84.29|82.29|0
1701322200000|2023-11-30 05:30:00|84.46|82.46|84.55|82.55|84.64|82.64|84.46|82.46|0
1701322500000|2023-11-30 05:35:00|84.64|82.64|84.46|82.46|84.64|82.64|84.37|82.37|0
1701322800000|2023-11-30 05:40:00|84.55|82.55|84.54|82.54|84.63|82.63|84.37|82.37|0
1701323100000|2023-11-30 05:45:00|84.46|82.46|84.54|82.54|84.54|82.54|84.37|82.37|0
1701323400000|2023-11-30 05:50:00|84.45|82.45|84.36|82.36|84.45|82.45|84.28|82.28|0
1701323700000|2023-11-30 05:55:00|84.28|82.28|83.92|81.92|84.36|82.36|83.92|81.92|0
1701324000000|2023-11-30 06:00:00|84.01|82.01|83.92|81.92|84.1|82.1|83.75|81.75|0
1701324300000|2023-11-30 06:05:00|83.83|81.83|83.75|81.75|83.83|81.83|83.66|81.66|0
1701324600000|2023-11-30 06:10:00|83.83|81.83|83.74|81.74|83.92|81.92|83.74|81.74|0
1701324900000|2023-11-30 06:15:00|83.83|81.83|83.74|81.74|83.83|81.83|83.66|81.66|0
1701325200000|2023-11-30 06:20:00|83.65|81.65|83.83|81.83|83.83|81.83|83.65|81.65|0
1701325500000|2023-11-30 06:25:00|83.91|81.91|83.91|81.91|83.91|81.91|83.83|81.83|0
1701325800000|2023-11-30 06:30:00|84|82|84.26|82.26|84.26|82.26|83.91|81.91|0
1701326100000|2023-11-30 06:35:00|84.17|82.17|84|82|84.17|82.17|84|82|0
1701326400000|2023-11-30 06:40:00|84.08|82.08|83.99|81.99|84.08|82.08|83.82|81.82|0
1701326700000|2023-11-30 06:45:00|83.91|81.91|84.08|82.08|84.08|82.08|83.91|81.91|0
1701327000000|2023-11-30 06:50:00|84.17|82.17|84.21|82.21|84.25|82.25|83.99|81.99|0
1701327300000|2023-11-30 06:55:00|84.16|82.16|84.25|82.25|84.34|82.34|84.16|82.16|0
1701327600000|2023-11-30 07:00:00|84.34|82.34|84.34|82.34|84.56|82.56|84.34|82.34|0
1701327900000|2023-11-30 07:05:00|84.25|82.25|84.42|82.42|84.51|82.51|84.16|82.16|0
1701328200000|2023-11-30 07:10:00|84.33|82.33|84.33|82.33|84.51|82.51|84.24|82.24|0
1701328500000|2023-11-30 07:15:00|84.29|82.29|84.07|82.07|84.51|82.51|84.07|82.07|0
1701328800000|2023-11-30 07:20:00|83.89|81.89|84.42|82.42|84.42|82.42|83.89|81.89|0
1701329100000|2023-11-30 07:25:00|84.33|82.33|84.41|82.41|84.5|82.5|84.33|82.33|0
1701329400000|2023-11-30 07:30:00|84.46|82.46|84.76|82.76|84.76|82.76|84.41|82.41|0
1701329700000|2023-11-30 07:35:00|84.85|82.85|84.58|82.58|84.85|82.85|84.5|82.5|0
1701330000000|2023-11-30 07:40:00|84.67|82.67|85.11|83.11|85.11|83.11|84.67|82.67|0
1701330300000|2023-11-30 07:45:00|85.02|83.02|84.32|82.32|85.02|83.02|84.32|82.32|0
1701330600000|2023-11-30 07:50:00|84.23|82.23|84.32|82.32|84.4|82.4|84.14|82.14|0
1701330900000|2023-11-30 07:55:00|84.4|82.4|83.96|81.96|84.49|82.49|83.96|81.96|0
1701331200000|2023-11-30 08:00:00|84.23|82.23|84.05|82.05|84.23|82.23|83.87|81.87|0
1701331500000|2023-11-30 08:05:00|83.96|81.96|83.87|81.87|84.14|82.14|83.7|81.7|0
1701331800000|2023-11-30 08:10:00|83.96|81.96|84.66|82.66|84.66|82.66|83.87|81.87|0
1701332100000|2023-11-30 08:15:00|84.57|82.57|84.39|82.39|84.66|82.66|84.22|82.22|0
1701332400000|2023-11-30 08:20:00|84.3|82.3|84.65|82.65|85.01|83.01|84.22|82.22|0
1701332700000|2023-11-30 08:25:00|84.74|82.74|84.95|82.95|86.24|84.24|84.65|82.65|0
1701333000000|2023-11-30 08:30:00|84.86|82.86|84.68|82.68|84.86|82.86|84.42|82.42|0
1701333300000|2023-11-30 08:35:00|84.77|82.77|85.56|83.56|85.56|83.56|84.51|82.51|0
1701333600000|2023-11-30 08:40:00|85.48|83.48|86.45|84.45|86.45|84.45|85.48|83.48|0
1701333900000|2023-11-30 08:45:00|86.36|84.36|86.63|84.63|86.63|84.63|86.19|84.19|0
1701334200000|2023-11-30 08:50:00|86.81|84.81|86.18|84.18|86.99|84.99|86.09|84.09|0
1701334500000|2023-11-30 08:55:00|86.27|84.27|86.09|84.09|86.36|84.36|86|84|0
1701334800000|2023-11-30 09:00:00|86|84|85.2|83.2|86|84|85.02|83.02|0
1701335100000|2023-11-30 09:05:00|85.11|83.11|84.4|82.4|85.11|83.11|84.23|82.23|0
1701335400000|2023-11-30 09:10:00|84.49|82.49|84.31|82.31|84.67|82.67|84.14|82.14|0
1701335700000|2023-11-30 09:15:00|84.23|82.23|84.14|82.14|84.31|82.31|83.96|81.96|0
1701336000000|2023-11-30 09:20:00|84.05|82.05|83.96|81.96|84.14|82.14|83.87|81.87|0
1701336300000|2023-11-30 09:25:00|83.87|81.87|83.87|81.87|84.13|82.13|83.87|81.87|0
1701336600000|2023-11-30 09:30:00|83.78|81.78|84.39|82.39|84.39|82.39|83.78|81.78|0
1701336900000|2023-11-30 09:35:00|84.31|82.31|84.57|82.57|84.57|82.57|84.04|82.04|0
1701337200000|2023-11-30 09:40:00|84.66|82.66|84.57|82.57|84.92|82.92|84.48|82.48|0
1701337500000|2023-11-30 09:45:00|84.48|82.48|84.65|82.65|84.83|82.83|84.39|82.39|0
1701337800000|2023-11-30 09:50:00|84.74|82.74|84.39|82.39|84.83|82.83|84.3|82.3|0
1701338100000|2023-11-30 09:55:00|84.3|82.3|84.17|82.17|84.47|82.47|84.12|82.12|0
1701338400000|2023-11-30 10:00:00|84.12|82.12|84.38|82.38|84.56|82.56|83.86|81.86|0
1701338700000|2023-11-30 10:05:00|84.47|82.47|84.38|82.38|84.65|82.65|84.2|82.2|0
1701339000000|2023-11-30 10:10:00|84.29|82.29|83.94|81.94|84.38|82.38|83.94|81.94|0
1701339300000|2023-11-30 10:15:00|83.85|81.85|84.2|82.2|84.46|82.46|83.85|81.85|0
1701339600000|2023-11-30 10:20:00|84.29|82.29|83.94|81.94|84.29|82.29|83.85|81.85|0
1701339900000|2023-11-30 10:25:00|84.02|82.02|83.67|81.67|84.11|82.11|83.41|81.41|0
1701340200000|2023-11-30 10:30:00|83.76|81.76|83.23|81.23|83.76|81.76|83.15|81.15|0
1701340500000|2023-11-30 10:35:00|83.32|81.32|83.23|81.23|83.41|81.41|82.97|80.97|0
1701340800000|2023-11-30 10:40:00|83.14|81.14|83.4|81.4|83.49|81.49|83.06|81.06|0
1701341100000|2023-11-30 10:45:00|83.32|81.32|82.79|80.79|83.4|81.4|82.79|80.79|0
1701341400000|2023-11-30 10:50:00|82.88|80.88|82.88|80.88|83.05|81.05|82.79|80.79|0
1701341700000|2023-11-30 10:55:00|82.96|80.96|83.31|81.31|83.31|81.31|82.88|80.88|0
1701342000000|2023-11-30 11:00:00|83.22|81.22|83.31|81.31|83.57|81.57|83.22|81.22|0
1701342300000|2023-11-30 11:05:00|83.4|81.4|83.57|81.57|83.57|81.57|83.22|81.22|0
1701342600000|2023-11-30 11:10:00|83.48|81.48|83.13|81.13|83.57|81.57|83.04|81.04|0
1701342900000|2023-11-30 11:15:00|83.04|81.04|83.65|81.65|84|82|83.04|81.04|0
1701343200000|2023-11-30 11:20:00|83.74|81.74|83.91|81.91|84.09|82.09|83.65|81.65|0
1701343500000|2023-11-30 11:25:00|83.82|81.82|83.39|81.39|83.91|81.91|83.39|81.39|0
1701343800000|2023-11-30 11:30:00|83.38|81.38|83.64|81.64|83.73|81.73|83.38|81.38|0
1701344100000|2023-11-30 11:35:00|83.73|81.73|83.64|81.64|83.82|81.82|83.56|81.56|0
1701344400000|2023-11-30 11:40:00|83.6|81.6|83.38|81.38|83.64|81.64|83.29|81.29|0
1701344700000|2023-11-30 11:45:00|83.55|81.55|83.64|81.64|83.64|81.64|83.38|81.38|0
1701345000000|2023-11-30 11:50:00|83.55|81.55|83.55|81.55|83.64|81.64|83.38|81.38|0
1701345300000|2023-11-30 11:55:00|83.46|81.46|83.98|81.98|83.98|81.98|83.37|81.37|0
1701345600000|2023-11-30 12:00:00|83.9|81.9|83.28|81.28|83.9|81.9|83.11|81.11|0
1701345900000|2023-11-30 12:05:00|83.2|81.2|82.85|80.85|83.2|81.2|82.85|80.85|0
1701346200000|2023-11-30 12:10:00|82.76|80.76|82.67|80.67|82.85|80.85|82.67|80.67|0
1701346500000|2023-11-30 12:15:00|82.85|80.85|83.1|81.1|83.19|81.19|82.85|80.85|0
1701346800000|2023-11-30 12:20:00|83.02|81.02|82.58|80.58|83.19|81.19|82.41|80.41|0
1701347100000|2023-11-30 12:25:00|82.67|80.67|82.41|80.41|82.8|80.8|82.41|80.41|0
1701347400000|2023-11-30 12:30:00|82.49|80.49|82.15|80.15|82.58|80.58|81.97|79.97|0
1701347700000|2023-11-30 12:35:00|82.23|80.23|81.97|79.97|82.23|80.23|81.89|79.89|0
1701348000000|2023-11-30 12:40:00|81.89|79.89|81.8|79.8|81.97|79.97|81.8|79.8|0
1701348300000|2023-11-30 12:45:00|81.88|79.88|81.88|79.88|82.06|80.06|81.8|79.8|0
1701348600000|2023-11-30 12:50:00|81.8|79.8|81.97|79.97|82.05|80.05|81.71|79.71|0
1701348900000|2023-11-30 12:55:00|82.05|80.05|81.96|79.96|82.05|80.05|81.88|79.88|0
1701349200000|2023-11-30 13:00:00|81.88|79.88|82.13|80.13|82.39|80.39|81.79|79.79|0
1701349500000|2023-11-30 13:05:00|82.22|80.22|81.7|79.7|82.22|80.22|81.7|79.7|0
1701349800000|2023-11-30 13:10:00|81.79|79.79|81.36|79.36|81.79|79.79|81.36|79.36|0
1701350100000|2023-11-30 13:15:00|81.27|79.27|82.49|80.49|82.58|80.58|81.27|79.27|0
1701350400000|2023-11-30 13:20:00|81.58|79.58|81.92|79.92|82.09|80.09|81.58|79.58|0
1701350700000|2023-11-30 13:25:00|81.83|79.83|81.36|79.36|81.83|79.83|81.23|79.23|0
1701351000000|2023-11-30 13:30:00|81.31|79.31|82.17|80.17|82.6|80.6|80.55|78.55|0
1701351300000|2023-11-30 13:35:00|82.21|80.21|81.14|79.14|82.26|80.26|81.06|79.06|0
1701351600000|2023-11-30 13:40:00|81.31|79.31|81.39|79.39|81.95|79.95|81.14|79.14|0
1701351900000|2023-11-30 13:45:00|81.31|79.31|80.88|78.88|81.56|79.56|80.29|78.29|0
1701352200000|2023-11-30 13:50:00|80.8|78.8|82.33|80.33|82.51|80.51|80.8|78.8|0
1701352500000|2023-11-30 13:55:00|82.42|80.42|82.94|80.94|83.2|81.2|82.42|80.42|0
1701352800000|2023-11-30 14:00:00|83.11|81.11|83.63|81.63|84.42|82.42|83.11|81.11|0
1701353100000|2023-11-30 14:05:00|83.72|81.72|84.06|82.06|84.15|82.15|83.37|81.37|0
1701353400000|2023-11-30 14:10:00|83.98|81.98|83.36|81.36|84.06|82.06|83.11|81.11|0
1701353700000|2023-11-30 14:15:00|83.45|81.45|84.06|82.06|84.41|82.41|83.36|81.36|0
1701354000000|2023-11-30 14:20:00|84.15|82.15|83.53|81.53|84.15|82.15|83.19|81.19|0
1701354300000|2023-11-30 14:25:00|83.62|81.62|84.32|82.32|84.58|82.58|83.36|81.36|0
1701354600000|2023-11-30 14:30:00|84.49|82.49|85.29|83.29|85.73|83.73|83.53|81.53|0
1701354900000|2023-11-30 14:35:00|85.37|83.37|87.43|85.43|87.52|85.52|85.2|83.2|0
1701355200000|2023-11-30 14:40:00|87.52|85.52|86.89|84.89|88.6|86.6|86.44|84.44|0
1701355500000|2023-11-30 14:45:00|86.98|84.98|87.88|85.88|88.97|86.97|86.98|84.98|0
1701355800000|2023-11-30 14:50:00|87.97|85.97|84.57|82.57|87.97|85.97|84|82|0
1701356100000|2023-11-30 14:55:00|84.31|82.31|84.48|82.48|84.84|82.84|84.04|82.04|0
1701356400000|2023-11-30 15:00:00|84.39|82.39|87.61|85.61|87.7|85.7|84.3|82.3|0
1701356700000|2023-11-30 15:05:00|87.43|85.43|86.89|84.89|87.43|85.43|85.81|83.81|0
1701357000000|2023-11-30 15:10:00|86.98|84.98|84.39|82.39|87.43|85.43|84.3|82.3|0
1701357300000|2023-11-30 15:15:00|84.56|82.56|84.56|82.56|85.09|83.09|83.24|81.24|0
1701357600000|2023-11-30 15:20:00|84.47|82.47|84.74|82.74|85.09|83.09|83.68|81.68|0
1701357900000|2023-11-30 15:25:00|84.65|82.65|85.89|83.89|85.98|83.98|84.47|82.47|0
1701358200000|2023-11-30 15:30:00|85.8|83.8|84.11|82.11|86.16|84.16|84.03|82.03|0
1701358500000|2023-11-30 15:35:00|84.2|82.2|87.42|85.42|87.87|85.87|84.2|82.2|0
1701358800000|2023-11-30 15:40:00|87.51|85.51|86.6|84.6|88.05|86.05|86.51|84.51|0
1701359100000|2023-11-30 15:45:00|86.69|84.69|88.23|86.23|88.69|86.69|86.6|84.6|0
1701359400000|2023-11-30 15:50:00|88.32|86.32|87.59|85.59|88.5|86.5|86.96|84.96|0
1701359700000|2023-11-30 15:55:00|87.68|85.68|85.43|83.43|87.77|85.77|85.43|83.43|0
1701360000000|2023-11-30 16:00:00|85.52|83.52|86.01|84.01|86.06|84.06|84.54|82.54|0
1701360300000|2023-11-30 16:05:00|85.79|83.79|86.5|84.5|86.77|84.77|85.52|83.52|0
1701360600000|2023-11-30 16:10:00|86.59|84.59|85.78|83.78|86.95|84.95|85.6|83.6|0
1701360900000|2023-11-30 16:15:00|85.69|83.69|87.4|85.4|87.4|85.4|85.6|83.6|0
1701361200000|2023-11-30 16:20:00|87.31|85.31|86.77|84.77|87.76|85.76|86.5|84.5|0
1701361500000|2023-11-30 16:25:00|86.68|84.68|87.22|85.22|87.58|85.58|85.87|83.87|0
1701361800000|2023-11-30 16:30:00|87.31|85.31|87.67|85.67|88.3|86.3|86.94|84.94|0
1701362100000|2023-11-30 16:35:00|87.85|85.85|88.39|86.39|88.48|86.48|87.48|85.48|0
1701362400000|2023-11-30 16:40:00|88.48|86.48|88.67|86.67|88.85|86.85|87.94|85.94|0
1701362700000|2023-11-30 16:45:00|88.57|86.57|88.39|86.39|89.4|87.4|88.21|86.21|0
1701363000000|2023-11-30 16:50:00|88.48|86.48|88.3|86.3|88.48|86.48|87.48|85.48|0
1701363300000|2023-11-30 16:55:00|88.2|86.2|89.39|87.39|89.49|87.49|88.02|86.02|0
1701363600000|2023-11-30 17:00:00|89.49|87.49|87.56|85.56|89.85|87.85|87.38|85.38|0
1701363900000|2023-11-30 17:05:00|87.47|85.47|87.47|85.47|87.74|85.74|87.29|85.29|0
1701364200000|2023-11-30 17:10:00|87.38|85.38|88.01|86.01|88.47|86.47|87.38|85.38|0
1701364500000|2023-11-30 17:15:00|88.1|86.1|90.37|88.37|90.65|88.65|88.01|86.01|0
1701364800000|2023-11-30 17:20:00|90.28|88.28|91.02|89.02|91.21|89.21|90.28|88.28|0
1701365100000|2023-11-30 17:25:00|91.11|89.11|91.02|89.02|91.21|89.21|90.65|88.65|0
1701365400000|2023-11-30 17:30:00|91.11|89.11|90.92|88.92|91.39|89.39|89.91|87.91|0
1701365700000|2023-11-30 17:35:00|90.83|88.83|90.46|88.46|90.92|88.92|90.09|88.09|0
1701366000000|2023-11-30 17:40:00|90.55|88.55|88.71|86.71|90.64|88.64|88.62|86.62|0
1701366300000|2023-11-30 17:45:00|88.8|86.8|88.71|86.71|88.89|86.89|88.25|86.25|0
1701366600000|2023-11-30 17:50:00|88.8|86.8|88.98|86.98|89.07|87.07|88.34|86.34|0
1701366900000|2023-11-30 17:55:00|89.07|87.07|88.98|86.98|89.53|87.53|88.8|86.8|0
1701367200000|2023-11-30 18:00:00|89.16|87.16|89.52|87.52|89.53|87.53|89.07|87.07|0
1701367500000|2023-11-30 18:05:00|89.62|87.62|90.72|88.72|90.72|88.72|89.43|87.43|0
1701367800000|2023-11-30 18:10:00|90.63|88.63|90.16|88.16|90.72|88.72|89.7|87.7|0
1701368100000|2023-11-30 18:15:00|90.07|88.07|89.89|87.89|90.07|88.07|89.52|87.52|0
1701368400000|2023-11-30 18:20:00|89.98|87.98|89.61|87.61|90.07|88.07|88.88|86.88|0
1701368700000|2023-11-30 18:25:00|89.7|87.7|90.71|88.71|90.71|88.71|89.33|87.33|0
1701369000000|2023-11-30 18:30:00|90.62|88.62|89.6|87.6|91.74|89.74|89.51|87.51|0
1701369300000|2023-11-30 18:35:00|89.7|87.7|89.51|87.51|89.88|87.88|89.24|87.24|0
1701369600000|2023-11-30 18:40:00|89.42|87.42|90.24|88.24|90.24|88.24|89.23|87.23|0
1701369900000|2023-11-30 18:45:00|90.15|88.15|90.43|88.43|90.61|88.61|89.97|87.97|0
1701370200000|2023-11-30 18:50:00|90.52|88.52|90.7|88.7|91.26|89.26|90.24|88.24|0
1701370500000|2023-11-30 18:55:00|90.8|88.8|89.59|87.59|90.89|88.89|89.59|87.59|0
1701370800000|2023-11-30 19:00:00|89.69|87.69|89.22|87.22|89.69|87.69|88.86|86.86|0
1701371100000|2023-11-30 19:05:00|89.13|87.13|88.76|86.76|89.22|87.22|88.67|86.67|0
1701371400000|2023-11-30 19:10:00|88.67|86.67|87.94|85.94|88.76|86.76|87.85|85.85|0
1701371700000|2023-11-30 19:15:00|88.03|86.03|87.85|85.85|88.22|86.22|87.4|85.4|0
1701372000000|2023-11-30 19:20:00|88.12|86.12|87.67|85.67|88.39|86.39|87.67|85.67|0
1701372300000|2023-11-30 19:25:00|87.76|85.76|88.03|86.03|88.3|86.3|87.58|85.58|0
1701372600000|2023-11-30 19:30:00|87.94|85.94|87.39|85.39|88.76|86.76|87.3|85.3|0
1701372900000|2023-11-30 19:35:00|87.3|85.3|87.3|85.3|87.57|85.57|87.12|85.12|0
1701373200000|2023-11-30 19:40:00|87.39|85.39|86.22|84.22|87.39|85.39|86.22|84.22|0
1701373500000|2023-11-30 19:45:00|86.13|84.13|85.6|83.6|86.49|84.49|85.6|83.6|0
1701373800000|2023-11-30 19:50:00|85.51|83.51|85.59|83.59|86.04|84.04|85.42|83.42|0
1701374100000|2023-11-30 19:55:00|85.68|83.68|85.33|83.33|85.95|83.95|85.15|83.15|0
1701374400000|2023-11-30 20:00:00|85.24|83.24|86.48|84.48|86.66|84.66|85.24|83.24|0
1701374700000|2023-11-30 20:05:00|86.84|84.84|87.74|85.74|87.83|85.83|86.66|84.66|0
1701375000000|2023-11-30 20:10:00|87.65|85.65|87.65|85.65|87.83|85.83|86.93|84.93|0
1701375300000|2023-11-30 20:15:00|87.74|85.74|87.74|85.74|88.1|86.1|87.38|85.38|0
1701375600000|2023-11-30 20:20:00|87.83|85.83|89.01|87.01|89.1|87.1|87.55|85.55|0
1701375900000|2023-11-30 20:25:00|89.1|87.1|88.82|86.82|89.83|87.83|88.64|86.64|0
1701376200000|2023-11-30 20:30:00|88.91|86.91|88.27|86.27|89.1|87.1|87.82|85.82|0
1701376500000|2023-11-30 20:35:00|88.36|86.36|87.46|85.46|88.36|86.36|87.19|85.19|0
1701376800000|2023-11-30 20:40:00|87.37|85.37|84.25|82.25|87.37|85.37|84.25|82.25|0
1701377100000|2023-11-30 20:45:00|84.42|82.42|85.48|83.48|85.66|83.66|84.25|82.25|0
1701377400000|2023-11-30 20:50:00|84.51|82.51|82.6|80.6|84.91|82.91|81.91|79.91|0
1701377700000|2023-11-30 20:55:00|82.43|80.43|81.14|79.14|82.43|80.43|80.55|78.55|0
1701378000000|2023-11-30 21:00:00|81.91|79.91|82.47|80.47|82.96|80.96|81.23|79.23|0
1701378300000|2023-11-30 21:05:00|82.39|80.39|82.3|80.3|82.64|80.64|81.96|79.96|0
1701378600000|2023-11-30 21:10:00|82.21|80.21|82.47|80.47|82.47|80.47|81.95|79.95|0
1701378900000|2023-11-30 21:15:00|82.27|80.07|82.48|80.28|82.65|80.45|82.27|80.07|0
1701379200000|2023-11-30 21:20:00|82.39|80.19|82.39|80.19|82.56|80.36|82.22|80.02|0
1701379500000|2023-11-30 21:25:00|82.35|80.15|82.3|80.1|82.65|80.45|82.3|80.1|0
1701379800000|2023-11-30 21:30:00|82.26|80.06|82.47|80.27|82.47|80.27|82.22|80.02|0
1701380100000|2023-11-30 21:35:00|82.56|80.36|82.73|80.53|82.73|80.53|82.56|80.36|0
1701380400000|2023-11-30 21:40:00|82.64|80.44|82.73|80.53|82.81|80.61|82.64|80.44|0
1701380700000|2023-11-30 21:45:00|82.81|80.61|83.16|80.96|83.24|81.04|82.81|80.61|0
1701381000000|2023-11-30 21:50:00|83.11|80.91|82.94|80.74|83.15|80.95|82.81|80.61|0
1701381300000|2023-11-30 21:55:00|82.98|80.78|83.11|80.91|83.28|81.08|82.81|80.61|0
1701381600000|2023-11-30 22:00:00|83.18|80.98|83.28|81.08|83.38|81.18|83.18|80.98|0
1701381900000|2023-11-30 22:05:00|83.25|81.05|83.16|80.96|83.25|81.05|83.14|80.94|0
1701382200000|2023-11-30 22:10:00|83.07|80.87|82.97|80.77|83.14|80.94|82.94|80.74|0
1701382500000|2023-11-30 22:15:00|83.01|80.81|83.01|80.81|83.01|80.81|82.96|80.76|0
1701382800000|2023-11-30 22:20:00|82.99|80.79|83.01|80.81|83.01|80.81|82.96|80.76|0
1701383100000|2023-11-30 22:25:00|82.99|80.79|82.98|80.78|82.99|80.79|82.98|80.78|0
1701383400000|2023-11-30 22:30:00|82.99|80.79|83.12|80.92|83.12|80.92|82.95|80.75|0
1701383700000|2023-11-30 22:35:00|83.18|80.98|83.37|81.17|83.51|81.31|83.18|80.98|0
1701384000000|2023-11-30 22:40:00|83.35|81.15|83.29|81.09|83.35|81.15|83.24|81.04|0
1701384300000|2023-11-30 22:45:00|83.26|81.06|83.29|81.09|83.29|81.09|83.26|81.06|0
1701384600000|2023-11-30 22:50:00|83.3|81.1|83.3|81.1|83.32|81.12|83.3|81.1|0
1701384900000|2023-11-30 22:55:00|83.32|81.12|83.36|81.16|83.36|81.16|83.22|81.02|0
1701385200000|2023-11-30 23:00:00|83.26|81.06|83.12|80.92|83.39|81.19|83.04|80.84|0
1701385500000|2023-11-30 23:05:00|83.17|80.97|82.86|80.66|83.21|81.01|82.86|80.66|0
1701385800000|2023-11-30 23:10:00|82.78|80.58|83.12|80.92|83.12|80.92|82.69|80.49|0
1701386100000|2023-11-30 23:15:00|83.03|80.83|83.03|80.83|83.03|80.83|82.95|80.75|0
1701386400000|2023-11-30 23:20:00|83.12|80.92|82.86|80.66|83.12|80.92|82.86|80.66|0
1701386700000|2023-11-30 23:25:00|82.77|80.57|82.6|80.4|82.77|80.57|82.6|80.4|0
1701387000000|2023-11-30 23:30:00|82.68|80.48|82.85|80.65|82.86|80.66|82.68|80.48|0
1701387300000|2023-11-30 23:35:00|82.77|80.57|82.68|80.48|82.85|80.65|82.68|80.48|0
1701387600000|2023-11-30 23:40:00|82.59|80.39|82.68|80.48|82.76|80.56|82.59|80.39|0
1701387900000|2023-11-30 23:45:00|82.76|80.56|82.76|80.56|82.76|80.56|82.68|80.48|0
1701388200000|2023-11-30 23:50:00|82.68|80.48|82.85|80.65|82.85|80.65|82.67|80.47|0
1701388500000|2023-11-30 23:55:00|82.84|80.64|82.76|80.56|82.84|80.64|82.76|80.56|0
1701388800000|2023-12-01 00:00:00|82.84|80.64|83.1|80.9|83.19|80.99|82.76|80.56|0
1701389100000|2023-12-01 00:05:00|83.01|80.81|82.75|80.55|83.01|80.81|82.75|80.55|0
1701389400000|2023-12-01 00:10:00|82.67|80.47|82.58|80.38|82.75|80.55|82.58|80.38|0
1701389700000|2023-12-01 00:15:00|82.67|80.47|82.66|80.46|82.84|80.64|82.66|80.46|0
1701390000000|2023-12-01 00:20:00|82.58|80.38|82.58|80.38|82.66|80.46|82.58|80.38|0
1701390300000|2023-12-01 00:25:00|82.57|80.37|82.66|80.46|82.66|80.46|82.49|80.29|0
1701390600000|2023-12-01 00:30:00|82.57|80.37|82.83|80.63|82.83|80.63|82.57|80.37|0
1701390900000|2023-12-01 00:35:00|82.91|80.71|82.65|80.45|82.91|80.71|82.57|80.37|0
1701391200000|2023-12-01 00:40:00|82.74|80.54|82.74|80.54|82.74|80.54|82.65|80.45|0
1701391500000|2023-12-01 00:45:00|82.82|80.62|83|80.8|83|80.8|82.82|80.62|0
1701391800000|2023-12-01 00:50:00|82.99|80.79|82.73|80.53|82.99|80.79|82.73|80.53|0
1701392100000|2023-12-01 00:55:00|82.82|80.62|82.65|80.45|82.82|80.62|82.56|80.36|0
1701392400000|2023-12-01 01:00:00|82.56|80.36|82.64|80.44|82.65|80.45|82.47|80.27|0
1701392700000|2023-12-01 01:05:00|82.73|80.53|82.81|80.61|82.9|80.7|82.56|80.36|0
1701393000000|2023-12-01 01:10:00|82.73|80.53|83.07|80.87|83.07|80.87|82.73|80.53|0
1701393300000|2023-12-01 01:15:00|83.16|80.96|82.81|80.61|83.16|80.96|82.81|80.61|0
1701393600000|2023-12-01 01:20:00|82.9|80.7|82.98|80.78|83.24|81.04|82.81|80.61|0
1701393900000|2023-12-01 01:25:00|82.89|80.69|82.89|80.69|82.98|80.78|82.81|80.61|0
1701394200000|2023-12-01 01:30:00|82.79|80.79|81.88|79.88|82.88|80.88|81.88|79.88|0
1701394500000|2023-12-01 01:35:00|81.96|79.96|81.62|79.62|81.96|79.96|81.53|79.53|0
1701394800000|2023-12-01 01:40:00|81.7|79.7|81.61|79.61|81.7|79.7|81.44|79.44|0
1701395100000|2023-12-01 01:45:00|81.36|79.36|81.61|79.61|81.7|79.7|81.27|79.27|0
1701395400000|2023-12-01 01:50:00|81.53|79.53|81.61|79.61|81.7|79.7|81.44|79.44|0
1701395700000|2023-12-01 01:55:00|81.7|79.7|81.78|79.78|81.78|79.78|81.61|79.61|0
1701396000000|2023-12-01 02:00:00|81.86|79.86|81.52|79.52|81.86|79.86|81.43|79.43|0
1701396300000|2023-12-01 02:05:00|81.43|79.43|81.52|79.52|81.6|79.6|81.35|79.35|0
1701396600000|2023-12-01 02:10:00|81.6|79.6|81.6|79.6|81.6|79.6|81.52|79.52|0
1701396900000|2023-12-01 02:15:00|81.52|79.52|81.34|79.34|81.6|79.6|81.34|79.34|0
1701397200000|2023-12-01 02:20:00|81.43|79.43|81.3|79.3|81.43|79.43|81.25|79.25|0
1701397500000|2023-12-01 02:25:00|81.34|79.34|81.25|79.25|81.34|79.34|81.25|79.25|0
1701397800000|2023-12-01 02:30:00|81.17|79.17|80.74|78.74|81.17|79.17|80.48|78.48|0
1701398100000|2023-12-01 02:35:00|80.82|78.82|80.4|78.4|80.82|78.82|80.4|78.4|0
1701398400000|2023-12-01 02:40:00|80.48|78.48|80.4|78.4|80.57|78.57|80.4|78.4|0
1701398700000|2023-12-01 02:45:00|80.48|78.48|80.73|78.73|80.73|78.73|80.4|78.4|0
1701399000000|2023-12-01 02:50:00|80.65|78.65|80.73|78.73|80.82|78.82|80.65|78.65|0
1701399300000|2023-12-01 02:55:00|80.82|78.82|80.81|78.81|80.86|78.86|80.73|78.73|0
1701399600000|2023-12-01 03:00:00|80.9|78.9|81.07|79.07|81.07|79.07|80.9|78.9|0
1701399900000|2023-12-01 03:05:00|80.98|78.98|80.98|78.98|81.07|79.07|80.98|78.98|0
1701400200000|2023-12-01 03:10:00|80.89|78.89|80.89|78.89|80.98|78.98|80.81|78.81|0
1701400500000|2023-12-01 03:15:00|80.98|78.98|80.98|78.98|80.98|78.98|80.81|78.81|0
1701400800000|2023-12-01 03:20:00|81.06|79.06|81.06|79.06|81.15|79.15|80.97|78.97|0
1701401100000|2023-12-01 03:25:00|80.97|78.97|81.14|79.14|81.14|79.14|80.97|78.97|0
1701401400000|2023-12-01 03:30:00|81.06|79.06|81.31|79.31|81.4|79.4|81.06|79.06|0
1701401700000|2023-12-01 03:35:00|81.4|79.4|81.57|79.57|81.57|79.57|81.31|79.31|0
1701402000000|2023-12-01 03:40:00|81.65|79.65|81.91|79.91|81.99|79.99|81.65|79.65|0
1701402300000|2023-12-01 03:45:00|81.82|79.82|81.91|79.91|81.91|79.91|81.73|79.73|0
1701402600000|2023-12-01 03:50:00|81.99|79.99|81.82|79.82|82.08|80.08|81.73|79.73|0
1701402900000|2023-12-01 03:55:00|81.73|79.73|81.64|79.64|81.82|79.82|81.56|79.56|0
1701403200000|2023-12-01 04:00:00|81.73|79.73|81.64|79.64|81.73|79.73|81.56|79.56|0
1701403500000|2023-12-01 04:05:00|81.73|79.73|81.73|79.73|81.73|79.73|81.56|79.56|0
1701403800000|2023-12-01 04:10:00|81.64|79.64|81.64|79.64|81.73|79.73|81.55|79.55|0
1701404100000|2023-12-01 04:15:00|81.55|79.55|81.55|79.55|81.64|79.64|81.55|79.55|0
1701404400000|2023-12-01 04:20:00|81.46|79.46|81.38|79.38|81.46|79.46|81.29|79.29|0
1701404700000|2023-12-01 04:25:00|81.29|79.29|81.37|79.37|81.38|79.38|81.29|79.29|0
1701405300000|2023-12-01 04:35:00|81.46|79.46|81.46|79.46|81.46|79.46|81.46|79.46|0
1701405600000|2023-12-01 04:40:00|81.37|79.37|81.45|79.45|81.46|79.46|81.37|79.37|0
1701405900000|2023-12-01 04:45:00|81.37|79.37|81.2|79.2|81.45|79.45|81.2|79.2|0
1701406200000|2023-12-01 04:50:00|81.19|79.19|81.11|79.11|81.19|79.19|81.11|79.11|0
1701406500000|2023-12-01 04:55:00|81.19|79.19|81.19|79.19|81.28|79.28|81.19|79.19|0
1701406800000|2023-12-01 05:00:00|81.28|79.28|81.27|79.27|81.28|79.28|81.19|79.19|0
1701407100000|2023-12-01 05:05:00|81.36|79.36|81.62|79.62|81.87|79.87|81.36|79.36|0
1701407400000|2023-12-01 05:10:00|81.53|79.53|81.61|79.61|81.7|79.7|81.27|79.27|0
1701407700000|2023-12-01 05:15:00|81.53|79.53|81.35|79.35|81.61|79.61|81.35|79.35|0
1701408000000|2023-12-01 05:20:00|81.44|79.44|81.35|79.35|81.53|79.53|81.35|79.35|0
1701408300000|2023-12-01 05:25:00|81.27|79.27|81.35|79.35|81.35|79.35|81.27|79.27|0
1701408600000|2023-12-01 05:30:00|81.44|79.44|81.18|79.18|81.86|79.86|81.18|79.18|0
1701408900000|2023-12-01 05:35:00|81.26|79.26|81|79|81.26|79.26|80.83|78.83|0
1701409200000|2023-12-01 05:40:00|81.09|79.09|81.09|79.09|81.18|79.18|81|79|0
1701409500000|2023-12-01 05:45:00|81|79|81|79|81.17|79.17|80.92|78.92|0
1701409800000|2023-12-01 05:50:00|80.96|78.96|81.08|79.08|81.08|79.08|80.83|78.83|0
1701410100000|2023-12-01 05:55:00|81|79|81.17|79.17|81.25|79.25|80.91|78.91|0
1701410400000|2023-12-01 06:00:00|81.25|79.25|81.25|79.25|81.34|79.34|81.17|79.17|0
1701410700000|2023-12-01 06:05:00|81.16|79.16|81.21|79.21|81.34|79.34|81.16|79.16|0
1701411000000|2023-12-01 06:10:00|81.16|79.16|80.82|78.82|81.25|79.25|80.73|78.73|0
1701411300000|2023-12-01 06:15:00|80.9|78.9|80.9|78.9|80.99|78.99|80.82|78.82|0
1701411600000|2023-12-01 06:20:00|80.82|78.82|80.82|78.82|80.9|78.9|80.82|78.82|0
1701411900000|2023-12-01 06:25:00|80.9|78.9|81.33|79.33|81.33|79.33|80.9|78.9|0
1701412200000|2023-12-01 06:30:00|81.41|79.41|81.24|79.24|81.58|79.58|81.24|79.24|0
1701412500000|2023-12-01 06:35:00|81.32|79.32|81.49|79.49|81.49|79.49|81.24|79.24|0
1701412800000|2023-12-01 06:40:00|81.58|79.58|81.66|79.66|81.66|79.66|81.49|79.49|0
1701413100000|2023-12-01 06:45:00|81.58|79.58|81.75|79.75|81.75|79.75|81.49|79.49|0
1701413400000|2023-12-01 06:50:00|81.66|79.66|81.4|79.4|81.66|79.66|81.32|79.32|0
1701413700000|2023-12-01 06:55:00|81.49|79.49|81.4|79.4|81.57|79.57|81.4|79.4|0
1701414000000|2023-12-01 07:00:00|81.48|79.48|81.14|79.14|81.66|79.66|80.97|78.97|0
1701414300000|2023-12-01 07:05:00|81.23|79.23|81.31|79.31|81.4|79.4|81.14|79.14|0
1701414600000|2023-12-01 07:10:00|81.4|79.4|81.31|79.31|81.4|79.4|81.22|79.22|0
1701414900000|2023-12-01 07:15:00|81.39|79.39|81.31|79.31|81.39|79.39|81.13|79.13|0
1701415200000|2023-12-01 07:20:00|81.22|79.22|81.3|79.3|81.3|79.3|81.05|79.05|0
1701415500000|2023-12-01 07:25:00|81.22|79.22|81.22|79.22|81.39|79.39|81.05|79.05|0
1701415800000|2023-12-01 07:30:00|81.13|79.13|81.04|79.04|81.39|79.39|81|79|0
1701416100000|2023-12-01 07:35:00|80.96|78.96|80.96|78.96|81.04|79.04|80.87|78.87|0
1701416400000|2023-12-01 07:40:00|81.04|79.04|80.78|78.78|81.04|79.04|80.78|78.78|0
1701416700000|2023-12-01 07:45:00|80.7|78.7|81.04|79.04|81.04|79.04|80.7|78.7|0
1701417000000|2023-12-01 07:50:00|81.12|79.12|81.55|79.55|81.55|79.55|81.04|79.04|0
1701417300000|2023-12-01 07:55:00|81.46|79.46|81.37|79.37|81.55|79.55|81.29|79.29|0
1701417600000|2023-12-01 08:00:00|81.2|79.2|80.52|78.52|81.29|79.29|80.52|78.52|0
1701417900000|2023-12-01 08:05:00|80.6|78.6|80.35|78.35|80.6|78.6|80.18|78.18|0
1701418200000|2023-12-01 08:10:00|80.43|78.43|80.69|78.69|80.77|78.77|80.26|78.26|0
1701418500000|2023-12-01 08:15:00|80.6|78.6|80.34|78.34|80.86|78.86|80.26|78.26|0
1701418800000|2023-12-01 08:20:00|80.51|78.51|80.51|78.51|80.51|78.51|80.26|78.26|0
1701419100000|2023-12-01 08:25:00|80.43|78.43|80.34|78.34|80.6|78.6|80.34|78.34|0
1701419400000|2023-12-01 08:30:00|80.38|78.38|79.83|77.83|80.51|78.51|79.66|77.66|0
1701419700000|2023-12-01 08:35:00|79.91|77.91|79.15|77.15|79.91|77.91|78.99|76.99|0
1701420000000|2023-12-01 08:40:00|79.2|77.2|79.24|77.24|79.41|77.41|78.99|76.99|0
1701420300000|2023-12-01 08:45:00|79.15|77.15|79.29|77.29|79.55|77.55|78.82|76.82|0
1701420600000|2023-12-01 08:50:00|79.38|77.38|79.04|77.04|79.38|77.38|78.87|76.87|0
1701420900000|2023-12-01 08:55:00|78.96|76.96|78.95|76.95|79.04|77.04|78.71|76.71|0
1701421200000|2023-12-01 09:00:00|78.87|76.87|78.87|76.87|79.12|77.12|78.7|76.7|0
1701421500000|2023-12-01 09:05:00|78.95|76.95|78.78|76.78|79.2|77.2|78.7|76.7|0
1701421800000|2023-12-01 09:10:00|78.87|76.87|79.03|77.03|79.2|77.2|78.7|76.7|0
1701422100000|2023-12-01 09:15:00|78.87|76.87|78.78|76.78|79.03|77.03|78.78|76.78|0
1701422400000|2023-12-01 09:20:00|78.7|76.7|78.78|76.78|78.86|76.86|78.53|76.53|0
1701422700000|2023-12-01 09:25:00|78.86|76.86|78.69|76.69|79.03|77.03|78.69|76.69|0
1701423000000|2023-12-01 09:30:00|78.61|76.61|78.36|76.36|78.61|76.61|78.19|76.19|0
1701423300000|2023-12-01 09:35:00|78.28|76.28|78.52|76.52|78.69|76.69|78.19|76.19|0
1701423600000|2023-12-01 09:40:00|78.44|76.44|78.27|76.27|78.52|76.52|78.27|76.27|0
1701423900000|2023-12-01 09:45:00|78.35|76.35|78.52|76.52|78.6|76.6|78.31|76.31|0
1701424200000|2023-12-01 09:50:00|78.56|76.56|79.02|77.02|79.1|77.1|78.52|76.52|0
1701424500000|2023-12-01 09:55:00|79.1|77.1|79.18|77.18|79.26|77.26|78.93|76.93|0
1701424800000|2023-12-01 10:00:00|79.26|77.26|79.35|77.35|79.6|77.6|79.18|77.18|0
1701425100000|2023-12-01 10:05:00|79.43|77.43|79.34|77.34|79.43|77.43|79.26|77.26|0
1701425400000|2023-12-01 10:10:00|79.26|77.26|79.43|77.43|79.43|77.43|79.18|77.18|0
1701425700000|2023-12-01 10:15:00|79.51|77.51|79.34|77.34|79.51|77.51|79.26|77.26|0
1701426000000|2023-12-01 10:20:00|79.38|77.38|79.51|77.51|79.59|77.59|79.38|77.38|0
1701426300000|2023-12-01 10:25:00|79.42|77.42|79.59|77.59|79.76|77.76|79.42|77.42|0
1701426600000|2023-12-01 10:30:00|79.5|77.5|79.75|77.75|79.75|77.75|79.5|77.5|0
1701426900000|2023-12-01 10:35:00|79.84|77.84|80.17|78.17|80.17|78.17|79.84|77.84|0
1701427200000|2023-12-01 10:40:00|80.26|78.26|80.34|78.34|80.43|78.43|80.17|78.17|0
1701427500000|2023-12-01 10:45:00|80.25|78.25|80.08|78.08|80.34|78.34|80|78|0
1701427800000|2023-12-01 10:50:00|80.04|78.04|80.42|78.42|80.59|78.59|80.04|78.04|0
1701428100000|2023-12-01 10:55:00|80.5|78.5|80.67|78.67|80.67|78.67|80.42|78.42|0
1701428400000|2023-12-01 11:00:00|80.59|78.59|80.05|78.05|80.67|78.67|79.96|77.96|0
1701428700000|2023-12-01 11:05:00|80.13|78.13|80.47|78.47|80.47|78.47|80.05|78.05|0
1701429000000|2023-12-01 11:10:00|80.38|78.38|80.04|78.04|80.55|78.55|80.04|78.04|0
1701429300000|2023-12-01 11:15:00|79.96|77.96|80.04|78.04|80.04|78.04|79.87|77.87|0
1701429600000|2023-12-01 11:20:00|80.12|78.12|79.7|77.7|80.12|78.12|79.62|77.62|0
1701429900000|2023-12-01 11:25:00|79.78|77.78|79.87|77.87|79.95|77.95|79.7|77.7|0
1701430200000|2023-12-01 11:30:00|79.78|77.78|79.53|77.53|79.87|77.87|79.53|77.53|0
1701430500000|2023-12-01 11:35:00|79.44|77.44|80.12|78.12|80.33|78.33|79.44|77.44|0
1701430800000|2023-12-01 11:40:00|80.2|78.2|80.71|78.71|80.79|78.79|80.12|78.12|0
1701431100000|2023-12-01 11:45:00|80.79|78.79|80.62|78.62|80.79|78.79|80.37|78.37|0
1701431400000|2023-12-01 11:50:00|80.71|78.71|80.28|78.28|80.71|78.71|80.28|78.28|0
1701431700000|2023-12-01 11:55:00|80.11|78.11|80.36|78.36|80.62|78.62|80.11|78.11|0
1701432000000|2023-12-01 12:00:00|80.28|78.28|80.79|78.79|80.87|78.87|80.28|78.28|0
1701432300000|2023-12-01 12:05:00|80.87|78.87|81.12|79.12|81.21|79.21|80.61|78.61|0
1701432600000|2023-12-01 12:10:00|81.21|79.21|81.81|79.81|81.98|79.98|81.21|79.21|0
1701432900000|2023-12-01 12:15:00|81.72|79.72|82.32|80.32|82.32|80.32|81.72|79.72|0
1701433200000|2023-12-01 12:20:00|82.41|80.41|82.58|80.58|82.93|80.93|82.41|80.41|0
1701433500000|2023-12-01 12:25:00|82.49|80.49|81.56|79.56|82.58|80.58|81.27|79.27|0
1701433800000|2023-12-01 12:30:00|81.64|79.64|81.73|79.73|81.73|79.73|81.21|79.21|0
1701434100000|2023-12-01 12:35:00|81.81|79.81|81.81|79.81|81.99|79.99|81.64|79.64|0
1701434400000|2023-12-01 12:40:00|81.73|79.73|81.81|79.81|81.98|79.98|81.73|79.73|0
1701434700000|2023-12-01 12:45:00|82.07|80.07|83.02|81.02|83.11|81.11|81.98|79.98|0
1701435000000|2023-12-01 12:50:00|83.11|81.11|83.46|81.46|83.55|81.55|82.85|80.85|0
1701435300000|2023-12-01 12:55:00|83.28|81.28|83.19|81.19|83.46|81.46|83.02|81.02|0
1701435600000|2023-12-01 13:00:00|83.11|81.11|82.58|80.58|83.28|81.28|82.32|80.32|0
1701435900000|2023-12-01 13:05:00|82.5|80.5|82.58|80.58|82.76|80.76|82.32|80.32|0
1701436200000|2023-12-01 13:10:00|82.49|80.49|82.84|80.84|83.1|81.1|82.41|80.41|0
1701436500000|2023-12-01 13:15:00|82.93|80.93|82.32|80.32|83.19|81.19|82.32|80.32|0
1701436800000|2023-12-01 13:20:00|82.4|80.4|82.14|80.14|82.58|80.58|82.14|80.14|0
1701437100000|2023-12-01 13:25:00|82.05|80.05|82.22|80.22|82.22|80.22|81.88|79.88|0
1701437400000|2023-12-01 13:30:00|82.14|80.14|82.22|80.22|82.48|80.48|81.79|79.79|0
1701437700000|2023-12-01 13:35:00|82.14|80.14|82.13|80.13|82.31|80.31|81.96|79.96|0
1701438000000|2023-12-01 13:40:00|82.05|80.05|82.04|80.04|82.65|80.65|82.04|80.04|0
1701438300000|2023-12-01 13:45:00|82.39|80.39|83|81|83.17|81.17|82.04|80.04|0
1701438600000|2023-12-01 13:50:00|82.91|80.91|82.65|80.65|83.26|81.26|82.65|80.65|0
1701438900000|2023-12-01 13:55:00|82.56|80.56|83.17|81.17|83.35|81.35|82.13|80.13|0
1701439200000|2023-12-01 14:00:00|83.26|81.26|83.26|81.26|83.43|81.43|82.99|80.99|0
1701439500000|2023-12-01 14:05:00|83.17|81.17|82.73|80.73|83.26|81.26|82.73|80.73|0
1701439800000|2023-12-01 14:10:00|82.64|80.64|83.51|81.51|83.6|81.6|82.64|80.64|0
1701440100000|2023-12-01 14:15:00|83.43|81.43|83.69|81.69|83.86|81.86|83.34|81.34|0
1701440400000|2023-12-01 14:20:00|83.6|81.6|83.77|81.77|83.86|81.86|83.25|81.25|0
1701440700000|2023-12-01 14:25:00|83.6|81.6|82.37|80.37|83.69|81.69|82.37|80.37|0
1701441000000|2023-12-01 14:30:00|82.46|80.46|83.33|81.33|84.39|82.39|82.46|80.46|0
1701441300000|2023-12-01 14:35:00|83.42|81.42|82.28|80.28|84.12|82.12|82.28|80.28|0
1701441600000|2023-12-01 14:40:00|82.46|80.46|81.33|79.33|82.46|80.46|81.33|79.33|0
1701441900000|2023-12-01 14:45:00|81.24|79.24|81.41|79.41|81.93|79.93|80.9|78.9|0
1701442200000|2023-12-01 14:50:00|81.33|79.33|80.81|78.81|82.1|80.1|80.81|78.81|0
1701442500000|2023-12-01 14:55:00|80.9|78.9|81.24|79.24|81.41|79.41|80.9|78.9|0
1701442800000|2023-12-01 15:00:00|81.11|79.11|78.74|76.74|81.5|79.5|77.99|75.99|0
1701443100000|2023-12-01 15:05:00|78.83|76.83|79.41|77.41|79.92|77.92|78.32|76.32|0
1701443400000|2023-12-01 15:10:00|79.33|77.33|80.77|78.77|80.94|78.94|78.99|76.99|0
1701443700000|2023-12-01 15:15:00|80.68|78.68|80.77|78.77|82.32|80.32|80.51|78.51|0
1701444000000|2023-12-01 15:20:00|80.68|78.68|81.54|79.54|81.88|79.88|80.6|78.6|0
1701444300000|2023-12-01 15:25:00|81.45|79.45|82.83|80.83|83.01|81.01|81.45|79.45|0
1701444600000|2023-12-01 15:30:00|82.92|80.92|81.53|79.53|83.97|81.97|81.45|79.45|0
1701444900000|2023-12-01 15:35:00|81.62|79.62|81.79|79.79|81.79|79.79|80.67|78.67|0
1701445200000|2023-12-01 15:40:00|81.62|79.62|81.1|79.1|82.22|80.22|80.84|78.84|0
1701445500000|2023-12-01 15:45:00|81.01|79.01|80.5|78.5|81.18|79.18|80.33|78.33|0
1701445800000|2023-12-01 15:50:00|80.58|78.58|80.33|78.33|80.84|78.84|79.99|77.99|0
1701446100000|2023-12-01 15:55:00|80.24|78.24|80.58|78.58|81.09|79.09|80.24|78.24|0
1701446400000|2023-12-01 16:00:00|80.66|78.66|80.19|78.19|83.61|81.61|79.59|77.59|0
1701446700000|2023-12-01 16:05:00|80.44|78.44|79.42|77.42|81.64|79.64|79.08|77.08|0
1701447000000|2023-12-01 16:10:00|79.34|77.34|76.91|74.91|79.59|77.59|76.75|74.75|0
1701447300000|2023-12-01 16:15:00|77|75|77.74|75.74|78.49|76.49|76.5|74.5|0
1701447600000|2023-12-01 16:20:00|77.82|75.82|78.49|76.49|79.41|77.41|77.74|75.74|0
1701447900000|2023-12-01 16:25:00|78.4|76.4|76.41|74.41|78.4|76.4|76.17|74.17|0
1701448200000|2023-12-01 16:30:00|76.58|74.58|75.68|73.68|78.49|76.49|75.43|73.43|0
1701448500000|2023-12-01 16:35:00|75.84|73.84|76.9|74.9|77.57|75.57|75.76|73.76|0
1701448800000|2023-12-01 16:40:00|76.99|74.99|74.85|72.85|77.15|75.15|74.38|72.38|0
1701449100000|2023-12-01 16:45:00|74.93|72.93|75.49|73.49|76.79|74.79|74.93|72.93|0
1701449400000|2023-12-01 16:50:00|75.57|73.57|74.12|72.12|75.9|73.9|73.25|71.25|0
1701449700000|2023-12-01 16:55:00|74.04|72.04|74.6|72.6|74.6|72.6|73.96|71.96|0
1701450000000|2023-12-01 17:00:00|74.52|72.52|74.28|72.28|75|73|74.12|72.12|0
1701450300000|2023-12-01 17:05:00|74.44|72.44|73.72|71.72|74.52|72.52|73.09|71.09|0
1701450600000|2023-12-01 17:10:00|73.8|71.8|73.97|71.97|74.21|72.21|73.25|71.25|0
1701450900000|2023-12-01 17:15:00|74.05|72.05|74.84|72.84|75.16|73.16|73.66|71.66|0
1701451200000|2023-12-01 17:20:00|74.92|72.92|74.52|72.52|75.57|73.57|74.13|72.13|0
1701451500000|2023-12-01 17:25:00|74.6|72.6|73.78|71.78|74.76|72.76|73.41|71.41|0
1701451800000|2023-12-01 17:30:00|74.02|72.02|73.94|71.94|74.18|72.18|72.76|70.76|0
1701452100000|2023-12-01 17:35:00|74.1|72.1|73.31|71.31|74.41|72.41|73.15|71.15|0
1701452400000|2023-12-01 17:40:00|73.39|71.39|73.07|71.07|73.7|71.7|72.76|70.76|0
1701452700000|2023-12-01 17:45:00|73.15|71.15|72.06|70.06|73.15|71.15|71.82|69.82|0
1701453000000|2023-12-01 17:50:00|72.13|70.13|72.05|70.05|72.37|70.37|71.82|69.82|0
1701453300000|2023-12-01 17:55:00|71.82|69.82|72.05|70.05|72.13|70.13|71.51|69.51|0
1701453600000|2023-12-01 18:00:00|72.13|70.13|72.52|70.52|72.67|70.67|71.9|69.9|0
1701453900000|2023-12-01 18:05:00|72.59|70.59|73.22|71.22|73.61|71.61|72.59|70.59|0
1701454200000|2023-12-01 18:10:00|73.14|71.14|74.16|72.16|74.56|72.56|73.06|71.06|0
1701454500000|2023-12-01 18:15:00|74.08|72.08|73.68|71.68|74.6|72.6|73.61|71.61|0
1701454800000|2023-12-01 18:20:00|73.61|71.61|73.45|71.45|74.48|72.48|73.21|71.21|0
1701455100000|2023-12-01 18:25:00|73.29|71.29|74.79|72.79|74.79|72.79|73.21|71.21|0
1701455400000|2023-12-01 18:30:00|74.87|72.87|74.55|72.55|75.27|73.27|74.47|72.47|0
1701455700000|2023-12-01 18:35:00|74.63|72.63|75.27|73.27|75.51|73.51|74.23|72.23|0
1701456000000|2023-12-01 18:40:00|75.35|73.35|74.62|72.62|75.83|73.83|74.47|72.47|0
1701456300000|2023-12-01 18:45:00|74.55|72.55|75.26|73.26|75.26|73.26|74.54|72.54|0
1701456600000|2023-12-01 18:50:00|75.18|73.18|75.42|73.42|75.58|73.58|74.7|72.7|0
1701456900000|2023-12-01 18:55:00|75.34|73.34|75.58|73.58|75.66|73.66|75.02|73.02|0
1701457200000|2023-12-01 19:00:00|75.5|73.5|74.86|72.86|75.9|73.9|74.7|72.7|0
1701457500000|2023-12-01 19:05:00|74.94|72.94|75.98|73.98|75.98|73.98|74.86|72.86|0
1701457800000|2023-12-01 19:10:00|75.9|73.9|74.45|72.45|75.9|73.9|74.29|72.29|0
1701458100000|2023-12-01 19:15:00|74.61|72.61|74.93|72.93|74.93|72.93|74.13|72.13|0
1701458400000|2023-12-01 19:20:00|75.01|73.01|74.05|72.05|75.25|73.25|73.9|71.9|0
1701458700000|2023-12-01 19:25:00|74.13|72.13|74.29|72.29|74.85|72.85|74.13|72.13|0
1701459000000|2023-12-01 19:30:00|74.21|72.21|74.21|72.21|74.53|72.53|73.97|71.97|0
1701459300000|2023-12-01 19:35:00|74.29|72.29|73.97|71.97|74.6|72.6|73.89|71.89|0
1701459600000|2023-12-01 19:40:00|74.05|72.05|74.36|72.36|75|73|73.81|71.81|0
1701459900000|2023-12-01 19:45:00|74.44|72.44|73.24|71.24|74.6|72.6|73.08|71.08|0
1701460200000|2023-12-01 19:50:00|73.31|71.31|73.08|71.08|73.39|71.39|72.92|70.92|0
1701460500000|2023-12-01 19:55:00|73|71|72.29|70.29|73.08|71.08|72.29|70.29|0
1701460800000|2023-12-01 20:00:00|72.37|70.37|72.68|70.68|72.68|70.68|72.13|70.13|0
1701461100000|2023-12-01 20:05:00|72.76|70.76|73.39|71.39|74.34|72.34|72.68|70.68|0
1701461400000|2023-12-01 20:10:00|73.46|71.46|73.15|71.15|73.54|71.54|72.52|70.52|0
1701461700000|2023-12-01 20:15:00|73.23|71.23|73.38|71.38|73.62|71.62|73.07|71.07|0
1701462000000|2023-12-01 20:20:00|73.3|71.3|73.46|71.46|73.86|71.86|73.22|71.22|0
1701462300000|2023-12-01 20:25:00|73.38|71.38|72.36|70.36|73.38|71.38|72.36|70.36|0
1701462600000|2023-12-01 20:30:00|72.43|70.43|72.12|70.12|72.75|70.75|72.04|70.04|0
1701462900000|2023-12-01 20:35:00|72.2|70.2|72.98|70.98|73.06|71.06|72.12|70.12|0
1701463200000|2023-12-01 20:40:00|73.06|71.06|72.82|70.82|73.14|71.14|72.58|70.58|0
1701463500000|2023-12-01 20:45:00|72.9|70.9|72.58|70.58|73.21|71.21|72.51|70.51|0
1701463800000|2023-12-01 20:50:00|72.74|70.74|73.76|71.76|73.76|71.76|72.42|70.42|0
1701464100000|2023-12-01 20:55:00|73.29|71.29|72.42|70.42|73.29|71.29|71.57|69.57|0
1701464400000|2023-12-01 21:00:00|72.5|70.5|71.87|69.87|72.89|70.89|71.72|69.72|0
1701464700000|2023-12-01 21:05:00|71.95|69.95|72.07|70.07|72.26|70.26|71.72|69.72|0
1701465000000|2023-12-01 21:10:00|72.03|70.03|72.03|70.03|72.26|70.26|72.03|70.03|0
1701654300000|2023-12-04 01:45:00|77.1|75.1|77.01|75.01|77.26|75.26|77.01|75.01|0
1701654600000|2023-12-04 01:50:00|77.1|75.1|77.17|75.17|77.26|75.26|77.09|75.09|0
1701654900000|2023-12-04 01:55:00|77.25|75.25|77.09|75.09|77.25|75.25|77.09|75.09|0
1701655200000|2023-12-04 02:00:00|77.01|75.01|77.25|75.25|77.25|75.25|77.01|75.01|0
1701655500000|2023-12-04 02:05:00|77.17|75.17|77.49|75.49|77.49|75.49|77.17|75.17|0
1701655800000|2023-12-04 02:10:00|77.41|75.41|77.49|75.49|77.57|75.57|77.33|75.33|0
1701656100000|2023-12-04 02:15:00|77.57|75.57|77.24|75.24|77.65|75.65|77.24|75.24|0
1701656400000|2023-12-04 02:20:00|77.32|75.32|77.32|75.32|77.49|75.49|77.32|75.32|0
1701656700000|2023-12-04 02:25:00|77.24|75.24|77.08|75.08|77.32|75.32|77.08|75.08|0
1701657000000|2023-12-04 02:30:00|77.16|75.16|77.4|75.4|77.4|75.4|77.16|75.16|0
1701657300000|2023-12-04 02:35:00|77.48|75.48|77.64|75.64|77.64|75.64|77.48|75.48|0
1701657600000|2023-12-04 02:40:00|77.56|75.56|77.56|75.56|77.72|75.72|77.56|75.56|0
1701657900000|2023-12-04 02:45:00|77.64|75.64|77.55|75.55|77.72|75.72|77.55|75.55|0
1701658200000|2023-12-04 02:50:00|77.47|75.47|77.39|75.39|77.47|75.47|77.31|75.31|0
1701658500000|2023-12-04 02:55:00|77.47|75.47|77.47|75.47|77.47|75.47|77.31|75.31|0
1701658800000|2023-12-04 03:00:00|77.55|75.55|77.39|75.39|77.55|75.55|77.39|75.39|0
1701659100000|2023-12-04 03:05:00|77.47|75.47|77.47|75.47|77.55|75.55|77.39|75.39|0
1701659400000|2023-12-04 03:10:00|77.46|75.46|77.54|75.54|77.71|75.71|77.46|75.46|0
1701659700000|2023-12-04 03:15:00|77.63|75.63|77.54|75.54|77.71|75.71|77.46|75.46|0
1701660000000|2023-12-04 03:20:00|77.62|75.62|77.78|75.78|77.86|75.86|77.54|75.54|0
1701660300000|2023-12-04 03:25:00|77.86|75.86|77.62|75.62|77.86|75.86|77.54|75.54|0
1701660600000|2023-12-04 03:30:00|77.7|75.7|77.78|75.78|77.78|75.78|77.54|75.54|0
1701660900000|2023-12-04 03:35:00|77.7|75.7|77.61|75.61|77.86|75.86|77.61|75.61|0
1701661200000|2023-12-04 03:40:00|77.7|75.7|77.53|75.53|77.7|75.7|77.53|75.53|0
1701661500000|2023-12-04 03:45:00|77.45|75.45|77.61|75.61|77.69|75.69|77.37|75.37|0
1701661800000|2023-12-04 03:50:00|77.53|75.53|77.45|75.45|77.53|75.53|77.45|75.45|0
1701662100000|2023-12-04 03:55:00|77.53|75.53|77.44|75.44|77.57|75.57|77.36|75.36|0
1701662400000|2023-12-04 04:00:00|77.36|75.36|77.52|75.52|77.52|75.52|77.36|75.36|0
1701662700000|2023-12-04 04:05:00|77.44|75.44|77.44|75.44|77.52|75.52|77.44|75.44|0
1701663000000|2023-12-04 04:10:00|77.36|75.36|77.28|75.28|77.44|75.44|77.28|75.28|0
1701663300000|2023-12-04 04:15:00|77.19|75.19|77.11|75.11|77.19|75.19|77.11|75.11|0
1701663600000|2023-12-04 04:20:00|77.19|75.19|77.03|75.03|77.19|75.19|76.95|74.95|0
1701663900000|2023-12-04 04:25:00|77.07|75.07|76.95|74.95|77.07|75.07|76.95|74.95|0
1701664200000|2023-12-04 04:30:00|77.03|75.03|77.11|75.11|77.19|75.19|77.03|75.03|0
1701664500000|2023-12-04 04:35:00|77.19|75.19|77.18|75.18|77.27|75.27|77.18|75.18|0
1701664800000|2023-12-04 04:40:00|77.1|75.1|76.86|74.86|77.18|75.18|76.7|74.7|0
1701665100000|2023-12-04 04:45:00|76.78|74.78|76.94|74.94|77.02|75.02|76.78|74.78|0
1701665400000|2023-12-04 04:50:00|76.86|74.86|76.94|74.94|76.94|74.94|76.86|74.86|0
1701665700000|2023-12-04 04:55:00|77.02|75.02|76.93|74.93|77.02|75.02|76.85|74.85|0
1701666000000|2023-12-04 05:00:00|77.02|75.02|77.42|75.42|77.42|75.42|76.93|74.93|0
1701666300000|2023-12-04 05:05:00|77.34|75.34|77.5|75.5|77.58|75.58|77.34|75.34|0
1701666600000|2023-12-04 05:10:00|77.58|75.58|77.49|75.49|77.58|75.58|77.41|75.41|0
1701666900000|2023-12-04 05:15:00|77.57|75.57|77.65|75.65|77.65|75.65|77.57|75.57|0
1701667200000|2023-12-04 05:20:00|77.57|75.57|77.49|75.49|77.65|75.65|77.41|75.41|0
1701667500000|2023-12-04 05:25:00|77.57|75.57|77.57|75.57|77.57|75.57|77.41|75.41|0
1701667800000|2023-12-04 05:30:00|77.49|75.49|77.48|75.48|77.57|75.57|77.48|75.48|0
1701668100000|2023-12-04 05:35:00|77.57|75.57|77.4|75.4|77.57|75.57|77.24|75.24|0
1701668400000|2023-12-04 05:40:00|77.48|75.48|77.64|75.64|77.64|75.64|77.48|75.48|0
1701668700000|2023-12-04 05:45:00|77.56|75.56|77.72|75.72|77.72|75.72|77.56|75.56|0
1701669000000|2023-12-04 05:50:00|77.64|75.64|77.72|75.72|77.8|75.8|77.64|75.64|0
1701669300000|2023-12-04 05:55:00|77.64|75.64|77.72|75.72|77.8|75.8|77.56|75.56|0
1701669600000|2023-12-04 06:00:00|77.8|75.8|77.55|75.55|77.8|75.8|77.55|75.55|0
1701669900000|2023-12-04 06:05:00|77.63|75.63|77.47|75.47|77.63|75.63|77.31|75.31|0
1701670200000|2023-12-04 06:10:00|77.43|75.43|77.55|75.55|77.63|75.63|77.39|75.39|0
1701670500000|2023-12-04 06:15:00|77.47|75.47|77.55|75.55|77.55|75.55|77.39|75.39|0
1701670800000|2023-12-04 06:20:00|77.47|75.47|77.54|75.54|77.59|75.59|77.38|75.38|0
1701671100000|2023-12-04 06:25:00|77.63|75.63|77.7|75.7|77.71|75.71|77.54|75.54|0
1701671400000|2023-12-04 06:30:00|77.62|75.62|77.62|75.62|77.79|75.79|77.62|75.62|0
1701671700000|2023-12-04 06:35:00|77.7|75.7|77.62|75.62|77.78|75.78|77.54|75.54|0
1701672000000|2023-12-04 06:40:00|77.58|75.58|77.86|75.86|77.86|75.86|77.58|75.58|0
1701672300000|2023-12-04 06:45:00|77.94|75.94|77.86|75.86|77.94|75.94|77.78|75.78|0
1701672600000|2023-12-04 06:50:00|77.94|75.94|77.86|75.86|77.94|75.94|77.78|75.78|0
1701672900000|2023-12-04 06:55:00|77.94|75.94|78.02|76.02|78.26|76.26|77.77|75.77|0
1701673200000|2023-12-04 07:00:00|77.94|75.94|77.93|75.93|77.94|75.94|77.45|75.45|0
1701673500000|2023-12-04 07:05:00|77.85|75.85|78.26|76.26|78.34|76.34|77.85|75.85|0
1701673800000|2023-12-04 07:10:00|78.34|76.34|78.34|76.34|78.5|76.5|78.17|76.17|0
1701674100000|2023-12-04 07:15:00|78.42|76.42|78.66|76.66|78.74|76.74|78.42|76.42|0
1701674400000|2023-12-04 07:20:00|78.58|76.58|78.58|76.58|78.74|76.74|78.41|76.41|0
1701674700000|2023-12-04 07:25:00|78.66|76.66|78.58|76.58|78.66|76.66|78.25|76.25|0
1701675000000|2023-12-04 07:30:00|78.49|76.49|78.74|76.74|78.82|76.82|78.41|76.41|0
1701675300000|2023-12-04 07:35:00|78.82|76.82|78.9|76.9|78.98|76.98|78.74|76.74|0
1701675600000|2023-12-04 07:40:00|78.98|76.98|79.06|77.06|79.14|77.14|78.98|76.98|0
1701675900000|2023-12-04 07:45:00|78.98|76.98|78.73|76.73|78.98|76.98|78.65|76.65|0
1701676200000|2023-12-04 07:50:00|78.69|76.69|78.6|76.6|78.76|76.76|78.11|76.11|0
1701676500000|2023-12-04 07:55:00|78.68|76.68|79.01|77.01|79.17|77.17|78.68|76.68|0
1701676800000|2023-12-04 08:00:00|78.93|76.93|79.17|77.17|79.26|77.26|78.6|76.6|0
1701677100000|2023-12-04 08:05:00|79.25|77.25|79.17|77.17|79.42|77.42|79.01|77.01|0
1701677400000|2023-12-04 08:10:00|79.25|77.25|78.92|76.92|79.5|77.5|78.84|76.84|0
1701677700000|2023-12-04 08:15:00|78.84|76.84|79.08|77.08|79.17|77.17|78.67|76.67|0
1701678000000|2023-12-04 08:20:00|79|77|78.59|76.59|79.08|77.08|78.59|76.59|0
1701678300000|2023-12-04 08:25:00|78.5|76.5|78.01|76.01|78.59|76.59|77.93|75.93|0
1701678600000|2023-12-04 08:30:00|77.93|75.93|77.44|75.44|77.93|75.93|77.2|75.2|0
1701678900000|2023-12-04 08:35:00|77.36|75.36|77.19|75.19|77.76|75.76|77.11|75.11|0
1701679200000|2023-12-04 08:40:00|77.11|75.11|77.19|75.19|77.27|75.27|77.11|75.11|0
1701679500000|2023-12-04 08:45:00|77.11|75.11|76.62|74.62|77.43|75.43|76.62|74.62|0
1701679800000|2023-12-04 08:50:00|76.54|74.54|77.27|75.27|77.35|75.35|76.46|74.46|0
1701680100000|2023-12-04 08:55:00|77.35|75.35|76.41|74.41|77.51|75.51|76.25|74.25|0
1701680400000|2023-12-04 09:00:00|76.37|74.37|76.74|74.74|76.74|74.74|76.17|74.17|0
1701680700000|2023-12-04 09:05:00|76.82|74.82|77.96|75.96|77.96|75.96|76.82|74.82|0
1701681000000|2023-12-04 09:10:00|77.88|75.88|78.04|76.04|78.21|76.21|77.71|75.71|0
1701681300000|2023-12-04 09:15:00|78.12|76.12|77.63|75.63|78.21|76.21|77.63|75.63|0
1701681600000|2023-12-04 09:20:00|77.71|75.71|78.04|76.04|78.28|76.28|77.71|75.71|0
1701681900000|2023-12-04 09:25:00|77.95|75.95|77.54|75.54|78.04|76.04|77.46|75.46|0
1701682200000|2023-12-04 09:30:00|77.46|75.46|77.46|75.46|77.79|75.79|77.29|75.29|0
1701682500000|2023-12-04 09:35:00|77.7|75.7|77.78|75.78|78.03|76.03|77.54|75.54|0
1701682800000|2023-12-04 09:40:00|77.87|75.87|77.29|75.29|77.95|75.95|77.29|75.29|0
1701683100000|2023-12-04 09:45:00|77.33|75.33|77.12|75.12|77.45|75.45|76.96|74.96|0
1701683400000|2023-12-04 09:50:00|77.04|75.04|77.04|75.04|77.29|75.29|76.88|74.88|0
1701683700000|2023-12-04 09:55:00|76.96|74.96|76.88|74.88|77.12|75.12|76.79|74.79|0
1701684000000|2023-12-04 10:00:00|76.79|74.79|77.36|75.36|77.36|75.36|76.71|74.71|0
1701684300000|2023-12-04 10:05:00|77.44|75.44|76.95|74.95|77.61|75.61|76.95|74.95|0
1701684600000|2023-12-04 10:10:00|77.03|75.03|77.03|75.03|77.36|75.36|76.95|74.95|0
1701684900000|2023-12-04 10:15:00|77.11|75.11|76.87|74.87|77.28|75.28|76.87|74.87|0
1701685200000|2023-12-04 10:20:00|76.79|74.79|77.03|75.03|77.11|75.11|76.54|74.54|0
1701685500000|2023-12-04 10:25:00|76.95|74.95|76.78|74.78|77.03|75.03|76.54|74.54|0
1701685800000|2023-12-04 10:30:00|76.86|74.86|76.7|74.7|76.86|74.86|76.54|74.54|0
1701686100000|2023-12-04 10:35:00|76.78|74.78|77.27|75.27|77.27|75.27|76.7|74.7|0
1701686400000|2023-12-04 10:40:00|77.35|75.35|77.92|75.92|78|76|77.35|75.35|0
1701686700000|2023-12-04 10:45:00|77.84|75.84|77.67|75.67|77.84|75.84|77.51|75.51|0
1701687000000|2023-12-04 10:50:00|77.59|75.59|77.51|75.51|77.75|75.75|77.34|75.34|0
1701687300000|2023-12-04 10:55:00|77.55|75.55|77.1|75.1|77.71|75.71|77.1|75.1|0
1701687600000|2023-12-04 11:00:00|77.26|75.26|76.85|74.85|77.26|75.26|76.77|74.77|0
1701687900000|2023-12-04 11:05:00|76.93|74.93|77.83|75.83|77.83|75.83|76.85|74.85|0
1701688200000|2023-12-04 11:10:00|77.75|75.75|77.58|75.58|77.83|75.83|77.42|75.42|0
1701688500000|2023-12-04 11:15:00|77.5|75.5|77.5|75.5|77.74|75.74|77.5|75.5|0
1701688800000|2023-12-04 11:20:00|77.58|75.58|77.58|75.58|77.74|75.74|77.41|75.41|0
1701689100000|2023-12-04 11:25:00|77.49|75.49|77.13|75.13|77.82|75.82|77.13|75.13|0
1701689400000|2023-12-04 11:30:00|77.16|75.16|77.33|75.33|77.49|75.49|77.08|75.08|0
1701689700000|2023-12-04 11:35:00|77.41|75.41|77.98|75.98|77.98|75.98|77.33|75.33|0
1701690000000|2023-12-04 11:40:00|77.9|75.9|78.06|76.06|78.23|76.23|77.9|75.9|0
1701690300000|2023-12-04 11:45:00|78.14|76.14|78.06|76.06|78.22|76.22|77.89|75.89|0
1701690600000|2023-12-04 11:50:00|78.14|76.14|78.06|76.06|78.3|76.3|77.97|75.97|0
1701690900000|2023-12-04 11:55:00|78.22|76.22|78.3|76.3|78.72|76.72|78.14|76.14|0
1701691200000|2023-12-04 12:00:00|78.38|76.38|78.88|76.88|79.21|77.21|78.38|76.38|0
1701691500000|2023-12-04 12:05:00|78.96|76.96|79.13|77.13|79.13|77.13|78.71|76.71|0
1701691800000|2023-12-04 12:10:00|79.04|77.04|79.12|77.12|79.54|77.54|79.04|77.04|0
1701692100000|2023-12-04 12:15:00|79.04|77.04|78.96|76.96|79.37|77.37|78.87|76.87|0
1701692400000|2023-12-04 12:20:00|79.04|77.04|78.95|76.95|79.29|77.29|78.87|76.87|0
1701692700000|2023-12-04 12:25:00|78.87|76.87|78.54|76.54|78.95|76.95|78.54|76.54|0
1701693000000|2023-12-04 12:30:00|78.62|76.62|78.1|76.1|78.78|76.78|77.57|75.57|0
1701693300000|2023-12-04 12:35:00|78.02|76.02|77.52|75.52|78.02|76.02|77.52|75.52|0
1701693600000|2023-12-04 12:40:00|77.6|75.6|77.76|75.76|78.09|76.09|77.6|75.6|0
1701693900000|2023-12-04 12:45:00|77.85|75.85|77.52|75.52|78.01|76.01|77.43|75.43|0
1701694200000|2023-12-04 12:50:00|77.43|75.43|77.27|75.27|77.76|75.76|77.27|75.27|0
1701694500000|2023-12-04 12:55:00|77.19|75.19|77.43|75.43|77.59|75.59|77.1|75.1|0
1701694800000|2023-12-04 13:00:00|77.51|75.51|78.17|76.17|78.17|76.17|77.51|75.51|0
1701695100000|2023-12-04 13:05:00|78.25|76.25|78|76|78.33|76.33|77.59|75.59|0
1701695400000|2023-12-04 13:10:00|77.92|75.92|78.08|76.08|78.33|76.33|77.92|75.92|0
1701695700000|2023-12-04 13:15:00|78.16|76.16|77.75|75.75|78.16|76.16|77.26|75.26|0
1701696000000|2023-12-04 13:20:00|77.67|75.67|78.32|76.32|78.41|76.41|77.67|75.67|0
1701696300000|2023-12-04 13:25:00|78.24|76.24|78.4|76.4|78.74|76.74|78.08|76.08|0
1701696600000|2023-12-04 13:30:00|78.49|76.49|79.07|77.07|79.07|77.07|78.49|76.49|0
1701696900000|2023-12-04 13:35:00|78.98|76.98|80.41|78.41|80.57|78.57|78.98|76.98|0
1701697200000|2023-12-04 13:40:00|80.49|78.49|80.66|78.66|80.66|78.66|79.98|77.98|0
1701697500000|2023-12-04 13:45:00|80.74|78.74|80.61|78.61|81|79|80.1|78.1|0
1701697800000|2023-12-04 13:50:00|80.52|78.52|80.61|78.61|80.78|78.78|80.44|78.44|0
1701698100000|2023-12-04 13:55:00|80.69|78.69|81.28|79.28|81.46|79.46|80.52|78.52|0
1701698400000|2023-12-04 14:00:00|81.2|79.2|81.88|79.88|82.14|80.14|81.2|79.2|0
1701698700000|2023-12-04 14:05:00|81.8|79.8|82.57|80.57|83.17|81.17|81.8|79.8|0
1701699000000|2023-12-04 14:10:00|82.65|80.65|83.88|81.88|83.88|81.88|82.65|80.65|0
1701699300000|2023-12-04 14:15:00|83.8|81.8|84.49|82.49|84.49|82.49|83.62|81.62|0
1701699600000|2023-12-04 14:20:00|84.41|82.41|85.28|83.28|85.46|83.46|83.97|81.97|0
1701699900000|2023-12-04 14:25:00|85.37|83.37|84.84|82.84|85.64|83.64|84.58|82.58|0
1701700200000|2023-12-04 14:30:00|84.66|82.66|81.8|79.8|84.75|82.75|81.8|79.8|0
1701700500000|2023-12-04 14:35:00|81.63|79.63|82.06|80.06|83.09|81.09|81.55|79.55|0
1701700800000|2023-12-04 14:40:00|82.23|80.23|81.63|79.63|82.32|80.32|80.95|78.95|0
1701701100000|2023-12-04 14:45:00|81.46|79.46|80.78|78.78|81.46|79.46|80.44|78.44|0
1701701400000|2023-12-04 14:50:00|80.86|78.86|81.28|79.28|81.8|79.8|80.35|78.35|0
1701701700000|2023-12-04 14:55:00|81.2|79.2|84.05|82.05|84.22|82.22|81.2|79.2|0
1701702000000|2023-12-04 15:00:00|83.96|81.96|83.44|81.44|85.1|83.1|83.36|81.36|0
1701702300000|2023-12-04 15:05:00|83.53|81.53|83.53|81.53|84.13|82.13|83.01|81.01|0
1701702600000|2023-12-04 15:10:00|83.61|81.61|84.22|82.22|84.48|82.48|82.92|80.92|0
1701702900000|2023-12-04 15:15:00|84.13|82.13|85.18|83.18|85.35|83.35|84.04|82.04|0
1701703200000|2023-12-04 15:20:00|85.09|83.09|87.75|85.75|87.93|85.93|84.56|82.56|0
1701703500000|2023-12-04 15:25:00|87.93|85.93|88.19|86.19|88.74|86.74|87.3|85.3|0
1701703800000|2023-12-04 15:30:00|88.28|86.28|88.73|86.73|88.82|86.82|87.3|85.3|0
1701704100000|2023-12-04 15:35:00|88.64|86.64|87.93|85.93|88.64|86.64|86.47|84.47|0
1701704400000|2023-12-04 15:40:00|87.84|85.84|87.75|85.75|88.2|86.2|87.48|85.48|0
1701704700000|2023-12-04 15:45:00|87.66|85.66|87.93|85.93|88.2|86.2|87.39|85.39|0
1701705000000|2023-12-04 15:50:00|88.11|86.11|89.29|87.29|89.38|87.38|88.02|86.02|0
1701705300000|2023-12-04 15:55:00|89.1|87.1|88.74|86.74|89.28|87.28|88.47|86.47|0
1701705600000|2023-12-04 16:00:00|88.83|86.83|88.83|86.83|89.19|87.19|88.46|86.46|0
1701705900000|2023-12-04 16:05:00|88.92|86.92|88.46|86.46|89.01|87.01|88.1|86.1|0
1701706200000|2023-12-04 16:10:00|88.55|86.55|87.83|85.83|89.1|87.1|87.83|85.83|0
1701706500000|2023-12-04 16:15:00|87.92|85.92|87.38|85.38|87.92|85.92|87.02|85.02|0
1701706800000|2023-12-04 16:20:00|87.29|85.29|87.46|85.46|87.91|85.91|86.48|84.48|0
1701707100000|2023-12-04 16:25:00|87.55|85.55|86.83|84.83|88|86|86.75|84.75|0
1701707400000|2023-12-04 16:30:00|86.92|84.92|86.84|84.84|87.84|85.84|86.48|84.48|0
1701707700000|2023-12-04 16:35:00|86.93|84.93|86.57|84.57|87.02|85.02|86.4|84.4|0
1701708000000|2023-12-04 16:40:00|86.49|84.49|86.13|84.13|86.49|84.49|85.59|83.59|0
1701708300000|2023-12-04 16:45:00|86.04|84.04|85.15|83.15|86.04|84.04|84.71|82.71|0
1701708600000|2023-12-04 16:50:00|85.06|83.06|84.71|82.71|85.06|83.06|84.01|82.01|0
1701708900000|2023-12-04 16:55:00|84.62|82.62|83.4|81.4|84.62|82.62|83.05|81.05|0
1701709200000|2023-12-04 17:00:00|83.31|81.31|83.31|81.31|83.92|81.92|83.05|81.05|0
1701709500000|2023-12-04 17:05:00|83.39|81.39|82.87|80.87|83.66|81.66|82.53|80.53|0
1701709800000|2023-12-04 17:10:00|82.79|80.79|82.7|80.7|83.39|81.39|82.61|80.61|0
1701710100000|2023-12-04 17:15:00|82.61|80.61|82.87|80.87|82.96|80.96|82.1|80.1|0
1701710400000|2023-12-04 17:20:00|82.78|80.78|83.04|81.04|83.21|81.21|82.52|80.52|0
1701710700000|2023-12-04 17:25:00|82.95|80.95|82.26|80.26|83.04|81.04|81.66|79.66|0
1701711000000|2023-12-04 17:30:00|82.18|80.18|81.15|79.15|82.52|80.52|80.81|78.81|0
1701711300000|2023-12-04 17:35:00|81.23|79.23|81.7|79.7|83.11|81.11|80.98|78.98|0
1701711600000|2023-12-04 17:40:00|81.62|79.62|81.44|79.44|81.87|79.87|81.19|79.19|0
1701711900000|2023-12-04 17:45:00|81.36|79.36|81.53|79.53|81.7|79.7|81.19|79.19|0
1701712200000|2023-12-04 17:50:00|81.61|79.61|81.52|79.52|81.78|79.78|81.02|79.02|0
1701712500000|2023-12-04 17:55:00|81.44|79.44|81.01|79.01|81.44|79.44|80.76|78.76|0
1701712800000|2023-12-04 18:00:00|81.1|79.1|81.86|79.86|82.03|80.03|80.93|78.93|0
1701713100000|2023-12-04 18:05:00|81.78|79.78|82.03|80.03|82.2|80.2|81.61|79.61|0
1701713400000|2023-12-04 18:10:00|81.95|79.95|82.11|80.11|82.2|80.2|81.77|79.77|0
1701713700000|2023-12-04 18:15:00|82.2|80.2|81.86|79.86|82.2|80.2|81.68|79.68|0
1701714000000|2023-12-04 18:20:00|81.77|79.77|83.06|81.06|83.06|81.06|81.6|79.6|0
1701714300000|2023-12-04 18:25:00|83.14|81.14|83.75|81.75|83.84|81.84|82.97|80.97|0
1701714600000|2023-12-04 18:30:00|84.1|82.1|83.66|81.66|84.1|82.1|83.05|81.05|0
1701714900000|2023-12-04 18:35:00|83.57|81.57|82.96|80.96|83.57|81.57|82.36|80.36|0
1701715200000|2023-12-04 18:40:00|82.88|80.88|83.22|81.22|83.48|81.48|82.71|80.71|0
1701715500000|2023-12-04 18:45:00|83.31|81.31|83.22|81.22|83.39|81.39|82.62|80.62|0
1701715800000|2023-12-04 18:50:00|83.13|81.13|82.96|80.96|83.22|81.22|82.7|80.7|0
1701716100000|2023-12-04 18:55:00|83.04|81.04|83.65|81.65|83.74|81.74|82.87|80.87|0
1701716400000|2023-12-04 19:00:00|83.56|81.56|84.69|82.69|84.78|82.78|83.3|81.3|0
1701716700000|2023-12-04 19:05:00|84.61|82.61|84.52|82.52|85.04|83.04|84.34|82.34|0
1701717000000|2023-12-04 19:10:00|84.6|82.6|83.21|81.21|84.69|82.69|83.04|81.04|0
1701717300000|2023-12-04 19:15:00|83.12|81.12|83.55|81.55|83.55|81.55|82.95|80.95|0
1701717600000|2023-12-04 19:20:00|83.47|81.47|83.54|81.54|83.8|81.8|83.02|81.02|0
1701717900000|2023-12-04 19:25:00|83.45|81.45|83.45|81.45|83.8|81.8|83.01|81.01|0
1701718200000|2023-12-04 19:30:00|83.36|81.36|83.44|81.44|83.88|81.88|82.41|80.41|0
1701718500000|2023-12-04 19:35:00|83.36|81.36|83.09|81.09|83.36|81.36|82.49|80.49|0
1701718800000|2023-12-04 19:40:00|83.18|81.18|82.4|80.4|83.27|81.27|82.4|80.4|0
1701719100000|2023-12-04 19:45:00|82.49|80.49|82.48|80.48|83.35|81.35|82.23|80.23|0
1701719400000|2023-12-04 19:50:00|82.4|80.4|82.83|80.83|82.83|80.83|82.31|80.31|0
1701719700000|2023-12-04 19:55:00|82.74|80.74|82.46|80.46|82.83|80.83|81.77|79.77|0
1701720000000|2023-12-04 20:00:00|82.38|80.38|82.89|80.89|82.89|80.89|81.86|79.86|0
1701720300000|2023-12-04 20:05:00|83.15|81.15|83.07|81.07|83.5|81.5|82.63|80.63|0
1701720600000|2023-12-04 20:10:00|82.98|80.98|82.89|80.89|83.15|81.15|82.37|80.37|0
1701720900000|2023-12-04 20:15:00|82.8|80.8|82.37|80.37|83.41|81.41|82.37|80.37|0
1701721200000|2023-12-04 20:20:00|82.28|80.28|82.62|80.62|82.71|80.71|81.94|79.94|0
1701721500000|2023-12-04 20:25:00|82.45|80.45|82.28|80.28|83.06|81.06|82.28|80.28|0
1701721800000|2023-12-04 20:30:00|82.19|80.19|81.59|79.59|82.97|80.97|81.5|79.5|0
1701722100000|2023-12-04 20:35:00|81.67|79.67|81.76|79.76|82.27|80.27|81.67|79.67|0
1701722400000|2023-12-04 20:40:00|81.84|79.84|80.64|78.64|81.84|79.84|80.56|78.56|0
1701722700000|2023-12-04 20:45:00|80.47|78.47|80.39|78.39|81.15|79.15|80.22|78.22|0
1701723000000|2023-12-04 20:50:00|80.05|78.05|80.13|78.13|80.13|78.13|79.12|77.12|0
1701723300000|2023-12-04 20:55:00|80.04|78.04|80.21|78.21|80.3|78.3|79.45|77.45|0
1701723600000|2023-12-04 21:00:00|80.13|78.13|80.97|78.97|81.32|79.32|80.13|78.13|0
1701723900000|2023-12-04 21:05:00|81.06|79.06|81.31|79.31|81.31|79.31|81.06|79.06|0
1701724200000|2023-12-04 21:10:00|81.4|79.4|81.31|79.31|81.4|79.4|81.14|79.14|0
1701724500000|2023-12-04 21:15:00|81.5|79.3|81.41|79.21|81.58|79.38|81.24|79.04|0
1701724800000|2023-12-04 21:20:00|81.32|79.12|81.41|79.21|81.41|79.21|81.15|78.95|0
1701725100000|2023-12-04 21:25:00|81.32|79.12|81.41|79.21|81.41|79.21|81.24|79.04|0
1701725400000|2023-12-04 21:30:00|81.49|79.29|81.66|79.46|81.66|79.46|81.49|79.29|0
1701725700000|2023-12-04 21:35:00|81.75|79.55|81.66|79.46|81.83|79.63|81.66|79.46|0
1701726000000|2023-12-04 21:40:00|81.74|79.54|81.57|79.37|81.74|79.54|81.4|79.2|0
1701726300000|2023-12-04 21:45:00|81.66|79.46|81.74|79.54|81.74|79.54|81.57|79.37|0
1701726600000|2023-12-04 21:50:00|81.65|79.45|81.65|79.45|81.74|79.54|81.65|79.45|0
1701726900000|2023-12-04 21:55:00|81.57|79.37|81.46|79.26|81.65|79.45|81.39|79.19|0
1701727200000|2023-12-04 22:00:00|81.53|79.33|81.67|79.47|81.67|79.47|81.47|79.27|0
1701727500000|2023-12-04 22:05:00|81.68|79.48|81.67|79.47|81.71|79.51|81.67|79.47|0
1701727800000|2023-12-04 22:10:00|81.69|79.49|81.68|79.48|81.69|79.49|81.68|79.48|0
1701728100000|2023-12-04 22:15:00|81.49|79.29|81.42|79.22|81.55|79.35|81.41|79.21|0
1701728400000|2023-12-04 22:20:00|81.41|79.21|81.52|79.32|81.63|79.43|81.41|79.21|0
1701728700000|2023-12-04 22:25:00|81.51|79.31|81.55|79.35|81.55|79.35|81.51|79.31|0
1701729000000|2023-12-04 22:30:00|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1701729300000|2023-12-04 22:35:00|81.44|79.24|81.49|79.29|81.57|79.37|81.4|79.2|0
1701729600000|2023-12-04 22:40:00|81.52|79.32|81.51|79.31|81.62|79.42|81.49|79.29|0
1701729900000|2023-12-04 22:45:00|81.53|79.33|81.64|79.44|81.87|79.67|81.53|79.33|0
1701730200000|2023-12-04 22:50:00|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1701730500000|2023-12-04 22:55:00|81.67|79.47|81.62|79.42|81.67|79.47|81.6|79.4|0
1701730800000|2023-12-04 23:00:00|81.41|79.21|81.97|79.77|82.05|79.85|81.41|79.21|0
1701731100000|2023-12-04 23:05:00|81.88|79.68|81.62|79.42|81.88|79.68|81.62|79.42|0
1701731400000|2023-12-04 23:10:00|81.71|79.51|81.79|79.59|81.96|79.76|81.62|79.42|0
1701731700000|2023-12-04 23:15:00|81.88|79.68|82.05|79.85|82.22|80.02|81.88|79.68|0
1701732000000|2023-12-04 23:20:00|82.13|79.93|82.22|80.02|82.3|80.1|82.05|79.85|0
1701732300000|2023-12-04 23:25:00|82.3|80.1|82.21|80.01|82.39|80.19|82.21|80.01|0
1701732600000|2023-12-04 23:30:00|82.13|79.93|82.64|80.44|82.82|80.62|82.13|79.93|0
1701732900000|2023-12-04 23:35:00|82.56|80.36|82.82|80.62|82.82|80.62|82.56|80.36|0
1701733200000|2023-12-04 23:40:00|82.73|80.53|82.81|80.61|82.81|80.61|82.64|80.44|0
1701733500000|2023-12-04 23:45:00|82.9|80.7|82.72|80.52|82.9|80.7|82.72|80.52|0
1701733800000|2023-12-04 23:50:00|82.81|80.61|82.64|80.44|82.86|80.66|82.64|80.44|0
1701734100000|2023-12-04 23:55:00|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1701734400000|2023-12-05 00:00:00|82.46|80.26|82.37|80.17|82.55|80.35|82.29|80.09|0
1701734700000|2023-12-05 00:05:00|82.46|80.26|82.46|80.26|82.54|80.34|82.37|80.17|0
1701735000000|2023-12-05 00:10:00|82.37|80.17|82.45|80.25|82.54|80.34|82.37|80.17|0
1701735300000|2023-12-05 00:15:00|82.54|80.34|82.8|80.6|82.8|80.6|82.45|80.25|0
1701735600000|2023-12-05 00:20:00|82.71|80.51|82.54|80.34|82.8|80.6|82.54|80.34|0
1701735900000|2023-12-05 00:25:00|82.62|80.42|82.62|80.42|82.79|80.59|82.54|80.34|0
1701736200000|2023-12-05 00:30:00|82.53|80.33|82.62|80.42|82.71|80.51|82.53|80.33|0
1701736500000|2023-12-05 00:35:00|82.53|80.33|82.53|80.33|82.62|80.42|82.36|80.16|0
1701736800000|2023-12-05 00:40:00|82.44|80.24|82.35|80.15|82.53|80.33|82.35|80.15|0
1701737100000|2023-12-05 00:45:00|82.27|80.07|82.53|80.33|82.53|80.33|82.27|80.07|0
1701737400000|2023-12-05 00:50:00|82.52|80.32|82.61|80.41|82.78|80.58|82.52|80.32|0
1701737700000|2023-12-05 00:55:00|82.52|80.32|83.04|80.84|83.04|80.84|82.52|80.32|0
1701738000000|2023-12-05 01:00:00|82.95|80.75|82.69|80.49|83.13|80.93|82.61|80.41|0
1701738300000|2023-12-05 01:05:00|82.61|80.41|82.6|80.4|82.78|80.58|82.52|80.32|0
1701738600000|2023-12-05 01:10:00|82.69|80.49|82.95|80.75|82.95|80.75|82.6|80.4|0
1701738900000|2023-12-05 01:15:00|82.86|80.66|83.29|81.09|83.38|81.18|82.86|80.66|0
1701739200000|2023-12-05 01:20:00|83.21|81.01|83.38|81.18|83.47|81.27|82.95|80.75|0
1701739500000|2023-12-05 01:25:00|83.47|81.27|83.46|81.26|83.47|81.27|83.29|81.09|0
1701739800000|2023-12-05 01:30:00|83.45|81.45|83.19|81.19|83.45|81.45|83.1|81.1|0
1701740100000|2023-12-05 01:35:00|83.27|81.27|83.53|81.53|83.62|81.62|83.27|81.27|0
1701740400000|2023-12-05 01:40:00|83.62|81.62|83.36|81.36|83.71|81.71|83.27|81.27|0
1701740700000|2023-12-05 01:45:00|83.27|81.27|83.01|81.01|83.27|81.27|82.75|80.75|0
1701741000000|2023-12-05 01:50:00|82.92|80.92|82.74|80.74|83.01|81.01|82.66|80.66|0
1701741300000|2023-12-05 01:55:00|82.66|80.66|82.83|80.83|82.92|80.92|82.57|80.57|0
1701741600000|2023-12-05 02:00:00|82.92|80.92|83|81|83|81|82.83|80.83|0
1701741900000|2023-12-05 02:05:00|83.09|81.09|83.26|81.26|83.35|81.35|83|81|0
1701742200000|2023-12-05 02:10:00|83.35|81.35|83.43|81.43|83.52|81.52|83.17|81.17|0
1701742500000|2023-12-05 02:15:00|83.35|81.35|83.17|81.17|83.52|81.52|83.08|81.08|0
1701742800000|2023-12-05 02:20:00|83.08|81.08|83.43|81.43|83.43|81.43|83.08|81.08|0
1701743100000|2023-12-05 02:25:00|83.34|81.34|83.43|81.43|83.43|81.43|83.25|81.25|0
1701743400000|2023-12-05 02:30:00|83.51|81.51|83.51|81.51|83.6|81.6|83.42|81.42|0
1701743700000|2023-12-05 02:35:00|83.6|81.6|83.6|81.6|83.68|81.68|83.42|81.42|0
1701744000000|2023-12-05 02:40:00|83.51|81.51|83.51|81.51|83.6|81.6|83.42|81.42|0
1701744300000|2023-12-05 02:45:00|83.42|81.42|83.07|81.07|83.42|81.42|83.07|81.07|0
1701744600000|2023-12-05 02:50:00|82.98|80.98|82.98|80.98|83.07|81.07|82.98|80.98|0
1701744900000|2023-12-05 02:55:00|82.89|80.89|82.98|80.98|83.06|81.06|82.8|80.8|0
1701745200000|2023-12-05 03:00:00|82.89|80.89|82.89|80.89|82.98|80.98|82.8|80.8|0
1701745500000|2023-12-05 03:05:00|82.98|80.98|82.89|80.89|82.98|80.98|82.89|80.89|0
1701745800000|2023-12-05 03:10:00|82.8|80.8|82.88|80.88|82.97|80.97|82.8|80.8|0
1701746100000|2023-12-05 03:15:00|82.97|80.97|82.71|80.71|82.97|80.97|82.71|80.71|0
1701746400000|2023-12-05 03:20:00|82.8|80.8|82.71|80.71|82.88|80.88|82.71|80.71|0
1701746700000|2023-12-05 03:25:00|82.62|80.62|82.62|80.62|82.7|80.7|82.53|80.53|0
1701747000000|2023-12-05 03:30:00|82.53|80.53|82.88|80.88|82.88|80.88|82.44|80.44|0
1701747300000|2023-12-05 03:35:00|82.79|80.79|82.87|80.87|82.88|80.88|82.7|80.7|0
1701747600000|2023-12-05 03:40:00|82.96|80.96|83.31|81.31|83.31|81.31|82.96|80.96|0
1701747900000|2023-12-05 03:45:00|83.22|81.22|83.04|81.04|83.22|81.22|83.04|81.04|0
1701748200000|2023-12-05 03:50:00|83.13|81.13|83.13|81.13|83.13|81.13|83.04|81.04|0
1701748500000|2023-12-05 03:55:00|83.04|81.04|82.6|80.6|83.04|81.04|82.6|80.6|0
1701748800000|2023-12-05 04:00:00|82.52|80.52|82.6|80.6|82.6|80.6|82.43|80.43|0
1701749100000|2023-12-05 04:05:00|82.69|80.69|82.69|80.69|82.78|80.78|82.69|80.69|0
1701749400000|2023-12-05 04:10:00|82.6|80.6|82.6|80.6|82.69|80.69|82.51|80.51|0
1701749700000|2023-12-05 04:15:00|82.68|80.68|82.68|80.68|82.86|80.86|82.68|80.68|0
1701750000000|2023-12-05 04:20:00|82.77|80.77|82.77|80.77|82.85|80.85|82.77|80.77|0
1701750300000|2023-12-05 04:25:00|82.68|80.68|82.77|80.77|82.77|80.77|82.68|80.68|0
1701750600000|2023-12-05 04:30:00|82.68|80.68|82.94|80.94|82.94|80.94|82.68|80.68|0
1701750900000|2023-12-05 04:35:00|83.02|81.02|83.07|81.07|83.11|81.11|83.02|81.02|0
1701751200000|2023-12-05 04:40:00|83.11|81.11|83.19|81.19|83.19|81.19|83.02|81.02|0
1701751500000|2023-12-05 04:45:00|83.28|81.28|83.28|81.28|83.28|81.28|83.19|81.19|0
1701751800000|2023-12-05 04:50:00|83.19|81.19|83.19|81.19|83.28|81.28|83.19|81.19|0
1701752100000|2023-12-05 04:55:00|83.28|81.28|83.36|81.36|83.36|81.36|83.19|81.19|0
1701752400000|2023-12-05 05:00:00|83.27|81.27|83.36|81.36|83.36|81.36|83.19|81.19|0
1701752700000|2023-12-05 05:05:00|83.27|81.27|83.36|81.36|83.36|81.36|83.18|81.18|0
1701753000000|2023-12-05 05:10:00|83.27|81.27|83.44|81.44|83.44|81.44|83.18|81.18|0
1701753300000|2023-12-05 05:15:00|83.53|81.53|83.44|81.44|83.53|81.53|83.35|81.35|0
1701753600000|2023-12-05 05:20:00|83.53|81.53|83.61|81.61|83.62|81.62|83.44|81.44|0
1701753900000|2023-12-05 05:25:00|83.53|81.53|83.35|81.35|83.53|81.53|83.26|81.26|0
1701754200000|2023-12-05 05:30:00|83.44|81.44|83.43|81.43|83.44|81.44|83.09|81.09|0
1701754500000|2023-12-05 05:35:00|83.35|81.35|83.17|81.17|83.43|81.43|83.17|81.17|0
1701754800000|2023-12-05 05:40:00|83.08|81.08|83.26|81.26|83.34|81.34|83.08|81.08|0
1701755100000|2023-12-05 05:45:00|83.17|81.17|83.34|81.34|83.34|81.34|83.17|81.17|0
1701755400000|2023-12-05 05:50:00|83.25|81.25|83.32|81.32|83.43|81.43|82.87|80.87|0
1701755700000|2023-12-05 05:55:00|83.23|81.23|82.97|80.97|83.23|81.23|82.97|80.97|0
1701756000000|2023-12-05 06:00:00|83.05|81.05|83.23|81.23|83.4|81.4|82.97|80.97|0
1701756300000|2023-12-05 06:05:00|83.14|81.14|83.4|81.4|83.4|81.4|83.14|81.14|0
1701756600000|2023-12-05 06:10:00|83.31|81.31|83.31|81.31|83.4|81.4|83.31|81.31|0
1701756900000|2023-12-05 06:15:00|83.4|81.4|82.94|80.94|83.4|81.4|82.86|80.86|0
1701757200000|2023-12-05 06:20:00|83.03|81.03|83.03|81.03|83.12|81.12|82.94|80.94|0
1701757500000|2023-12-05 06:25:00|83.12|81.12|83.29|81.29|83.29|81.29|83.03|81.03|0
1701757800000|2023-12-05 06:30:00|83.38|81.38|83.29|81.29|83.64|81.64|83.29|81.29|0
1701758100000|2023-12-05 06:35:00|83.38|81.38|83.81|81.81|83.9|81.9|83.38|81.38|0
1701758400000|2023-12-05 06:40:00|83.9|81.9|84.16|82.16|84.16|82.16|83.72|81.72|0
1701758700000|2023-12-05 06:45:00|84.07|82.07|84.07|82.07|84.34|82.34|83.99|81.99|0
1701759000000|2023-12-05 06:50:00|83.98|81.98|84.34|82.34|84.34|82.34|83.98|81.98|0
1701759300000|2023-12-05 06:55:00|84.25|82.25|84.42|82.42|84.78|82.78|84.25|82.25|0
1701759600000|2023-12-05 07:00:00|84.51|82.51|85.04|83.04|85.22|83.22|84.51|82.51|0
1701759900000|2023-12-05 07:05:00|85.13|83.13|85.04|83.04|85.4|83.4|85.04|83.04|0
1701760200000|2023-12-05 07:10:00|85.13|83.13|85.04|83.04|85.22|83.22|84.86|82.86|0
1701760500000|2023-12-05 07:15:00|85.13|83.13|85.21|83.21|85.57|83.57|85.04|83.04|0
1701760800000|2023-12-05 07:20:00|85.3|83.3|86.72|84.72|86.81|84.81|84.74|82.74|0
1701761100000|2023-12-05 07:25:00|86.63|84.63|86.99|84.99|87.08|85.08|86.54|84.54|0
1701761400000|2023-12-05 07:30:00|86.9|84.9|86.36|84.36|86.9|84.9|86.36|84.36|0
1701761700000|2023-12-05 07:35:00|86.45|84.45|86.18|84.18|86.45|84.45|86|84|0
1701762000000|2023-12-05 07:40:00|86.27|84.27|85.96|83.96|86.45|84.45|85.91|83.91|0
1701762300000|2023-12-05 07:45:00|86|84|86.09|84.09|86.27|84.27|85.91|83.91|0
1701762600000|2023-12-05 07:50:00|86|84|86.26|84.26|86.35|84.35|86|84|0
1701762900000|2023-12-05 07:55:00|86.35|84.35|86.71|84.71|86.71|84.71|85.99|83.99|0
1701763200000|2023-12-05 08:00:00|86.26|84.26|84.92|82.92|86.26|84.26|84.92|82.92|0
1701763500000|2023-12-05 08:05:00|84.84|82.84|84.39|82.39|84.84|82.84|84.39|82.39|0
1701763800000|2023-12-05 08:10:00|84.48|82.48|84.13|82.13|84.57|82.57|84.04|82.04|0
1701764100000|2023-12-05 08:15:00|84.21|82.21|83.91|81.91|84.48|82.48|83.69|81.69|0
1701764400000|2023-12-05 08:20:00|83.86|81.86|84.03|82.03|84.47|82.47|83.69|81.69|0
1701764700000|2023-12-05 08:25:00|83.95|81.95|84.43|82.43|84.56|82.56|83.95|81.95|0
1701765000000|2023-12-05 08:30:00|84.3|82.3|84.47|82.47|84.47|82.47|84.12|82.12|0
1701765300000|2023-12-05 08:35:00|84.38|82.38|83.85|81.85|84.82|82.82|83.85|81.85|0
1701765600000|2023-12-05 08:40:00|83.94|81.94|84.82|82.82|84.82|82.82|83.94|81.94|0
1701765900000|2023-12-05 08:45:00|84.99|82.99|85.17|83.17|85.53|83.53|84.99|82.99|0
1701766200000|2023-12-05 08:50:00|85.26|83.26|84.73|82.73|85.35|83.35|84.73|82.73|0
1701766500000|2023-12-05 08:55:00|84.81|82.81|83.93|81.93|84.9|82.9|83.93|81.93|0
1701766800000|2023-12-05 09:00:00|83.84|81.84|84.02|82.02|84.02|82.02|83.49|81.49|0
1701767100000|2023-12-05 09:05:00|84.1|82.1|83.58|81.58|84.1|82.1|83.49|81.49|0
1701767400000|2023-12-05 09:10:00|83.49|81.49|83.14|81.14|83.75|81.75|83.14|81.14|0
1701767700000|2023-12-05 09:15:00|83.23|81.23|83.49|81.49|83.57|81.57|83.14|81.14|0
1701768000000|2023-12-05 09:20:00|83.4|81.4|82.7|80.7|83.49|81.49|82.7|80.7|0
1701768300000|2023-12-05 09:25:00|82.79|80.79|83.13|81.13|83.13|81.13|82.61|80.61|0
1701768600000|2023-12-05 09:30:00|83.04|81.04|83.48|81.48|83.57|81.57|82.96|80.96|0
1701768900000|2023-12-05 09:35:00|83.39|81.39|83.91|81.91|83.91|81.91|83.22|81.22|0
1701769200000|2023-12-05 09:40:00|84|82|83.47|81.47|84.14|82.14|83.47|81.47|0
1701769500000|2023-12-05 09:45:00|83.39|81.39|83.21|81.21|83.65|81.65|83.21|81.21|0
1701769800000|2023-12-05 09:50:00|83.12|81.12|83.3|81.3|83.47|81.47|83.03|81.03|0
1701770100000|2023-12-05 09:55:00|83.38|81.38|83.56|81.56|83.64|81.64|83.21|81.21|0
1701770400000|2023-12-05 10:00:00|83.82|81.82|83.99|81.99|84.26|82.26|83.73|81.73|0
1701770700000|2023-12-05 10:05:00|84.17|82.17|84.9|82.9|85.52|83.52|84.08|82.08|0
1701771000000|2023-12-05 10:10:00|84.99|82.99|85.16|83.16|85.25|83.25|84.9|82.9|0
1701771300000|2023-12-05 10:15:00|85.25|83.25|85.6|83.6|85.87|83.87|85.25|83.25|0
1701771600000|2023-12-05 10:20:00|85.69|83.69|85.07|83.07|85.69|83.69|84.81|82.81|0
1701771900000|2023-12-05 10:25:00|85.25|83.25|84.98|82.98|85.33|83.33|84.98|82.98|0
1701772200000|2023-12-05 10:30:00|85.07|83.07|84.45|82.45|85.24|83.24|84.45|82.45|0
1701772500000|2023-12-05 10:35:00|84.36|82.36|84.53|82.53|84.53|82.53|84.18|82.18|0
1701772800000|2023-12-05 10:40:00|84.45|82.45|85.77|83.77|85.77|83.77|84.36|82.36|0
1701773100000|2023-12-05 10:45:00|85.68|83.68|86.21|84.21|86.48|84.48|85.68|83.68|0
1701773400000|2023-12-05 10:50:00|86.3|84.3|86.84|84.84|87.11|85.11|86.3|84.3|0
1701773700000|2023-12-05 10:55:00|86.66|84.66|86.48|84.48|87.29|85.29|86.39|84.39|0
1701774000000|2023-12-05 11:00:00|86.39|84.39|86.12|84.12|86.83|84.83|86.03|84.03|0
1701774300000|2023-12-05 11:05:00|86.21|84.21|85.23|83.23|86.21|84.21|85.23|83.23|0
1701774600000|2023-12-05 11:10:00|85.14|83.14|85.05|83.05|85.23|83.23|84.78|82.78|0
1701774900000|2023-12-05 11:15:00|84.96|82.96|85.58|83.58|85.67|83.67|84.96|82.96|0
1701775200000|2023-12-05 11:20:00|85.67|83.67|85.84|83.84|86.38|84.38|85.67|83.67|0
1701775500000|2023-12-05 11:25:00|86.02|84.02|86.11|84.11|86.28|84.28|85.93|83.93|0
1701775800000|2023-12-05 11:30:00|86.2|84.2|86.91|84.91|87.18|85.18|86.15|84.15|0
1701776100000|2023-12-05 11:35:00|86.82|84.82|86.1|84.1|86.82|84.82|86.01|84.01|0
1701776400000|2023-12-05 11:40:00|86.01|84.01|87.53|85.53|87.53|85.53|85.92|83.92|0
1701776700000|2023-12-05 11:45:00|87.44|85.44|87.26|85.26|87.53|85.53|87.08|85.08|0
1701777000000|2023-12-05 11:50:00|87.35|85.35|87.26|85.26|87.53|85.53|86.9|84.9|0
1701777300000|2023-12-05 11:55:00|87.35|85.35|87.53|85.53|87.62|85.62|87.26|85.26|0
1701777600000|2023-12-05 12:00:00|87.62|85.62|86.45|84.45|87.8|85.8|86.18|84.18|0
1701777900000|2023-12-05 12:05:00|86.36|84.36|85.73|83.73|86.45|84.45|85.64|83.64|0
1701778200000|2023-12-05 12:10:00|85.82|83.82|86.35|84.35|86.62|84.62|85.82|83.82|0
1701778500000|2023-12-05 12:15:00|86.44|84.44|86|84|86.44|84.44|85.73|83.73|0
1701778800000|2023-12-05 12:20:00|86.08|84.08|86.71|84.71|86.71|84.71|85.99|83.99|0
1701779100000|2023-12-05 12:25:00|86.62|84.62|86.71|84.71|86.8|84.8|86.08|84.08|0
1701779400000|2023-12-05 12:30:00|86.62|84.62|86.61|84.61|86.7|84.7|86.17|84.17|0
1701779700000|2023-12-05 12:35:00|86.7|84.7|87.6|85.6|87.6|85.6|86.26|84.26|0
1701780000000|2023-12-05 12:40:00|87.51|85.51|87.06|85.06|87.87|85.87|87.06|85.06|0
1701780300000|2023-12-05 12:45:00|87.15|85.15|85.58|83.58|87.24|85.24|85.58|83.58|0
1701780600000|2023-12-05 12:50:00|85.67|83.67|85.4|83.4|85.94|83.94|85.4|83.4|0
1701780900000|2023-12-05 12:55:00|85.49|83.49|85.84|83.84|85.93|83.93|85.4|83.4|0
1701781200000|2023-12-05 13:00:00|85.75|83.75|84.95|82.95|86.02|84.02|84.78|82.78|0
1701781500000|2023-12-05 13:05:00|84.86|82.86|84.42|82.42|85.22|83.22|84.33|82.33|0
1701781800000|2023-12-05 13:10:00|84.33|82.33|85.53|83.53|85.54|83.54|83.98|81.98|0
1701782100000|2023-12-05 13:15:00|85.44|83.44|86.46|84.46|86.59|84.59|85.26|83.26|0
1701782400000|2023-12-05 13:20:00|86.5|84.5|84.7|82.7|86.5|84.5|84.7|82.7|0
1701782700000|2023-12-05 13:25:00|84.61|82.61|84.25|82.25|84.87|82.87|84.17|82.17|0
1701783000000|2023-12-05 13:30:00|84.34|82.34|83.73|81.73|84.52|82.52|83.64|81.64|0
1701783300000|2023-12-05 13:35:00|83.81|81.81|84.87|82.87|85.05|83.05|83.64|81.64|0
1701783600000|2023-12-05 13:40:00|84.96|82.96|84.42|82.42|84.96|82.96|83.99|81.99|0
1701783900000|2023-12-05 13:45:00|84.34|82.34|84.95|82.95|84.95|82.95|84.25|82.25|0
1701784200000|2023-12-05 13:50:00|84.86|82.86|84.68|82.68|85.13|83.13|84.24|82.24|0
1701784500000|2023-12-05 13:55:00|84.77|82.77|85.84|83.84|85.93|83.93|84.51|82.51|0
1701784800000|2023-12-05 14:00:00|85.75|83.75|85.57|83.57|86.02|84.02|85.3|83.3|0
1701785100000|2023-12-05 14:05:00|85.66|83.66|85.83|83.83|86.19|84.19|85.66|83.66|0
1701785400000|2023-12-05 14:10:00|85.92|83.92|86.55|84.55|86.64|84.64|85.56|83.56|0
1701785700000|2023-12-05 14:15:00|86.46|84.46|86.9|84.9|86.9|84.9|86.19|84.19|0
1701786000000|2023-12-05 14:20:00|86.99|84.99|86.9|84.9|87.26|85.26|86.81|84.81|0
1701786300000|2023-12-05 14:25:00|87.08|85.08|85.2|83.2|87.26|85.26|84.67|82.67|0
1701786600000|2023-12-05 14:30:00|85.02|83.02|85.11|83.11|85.38|83.38|84.14|82.14|0
1701786900000|2023-12-05 14:35:00|85.29|83.29|85.73|83.73|86.09|84.09|84.76|82.76|0
1701787200000|2023-12-05 14:40:00|85.82|83.82|84.89|82.89|86.27|84.27|84.75|82.75|0
1701787500000|2023-12-05 14:45:00|85.02|83.02|84.48|82.48|86.09|84.09|84.13|82.13|0
1701787800000|2023-12-05 14:50:00|84.57|82.57|83.34|81.34|84.84|82.84|83.08|81.08|0
1701788100000|2023-12-05 14:55:00|83.6|81.6|84.26|82.26|84.57|82.57|83.17|81.17|0
1701788400000|2023-12-05 15:00:00|83.73|81.73|79.86|77.86|83.73|81.73|79.27|77.27|0
1701788700000|2023-12-05 15:05:00|79.69|77.69|81.47|79.47|81.65|79.65|79.69|77.69|0
1701789000000|2023-12-05 15:10:00|81.65|79.65|82.16|80.16|82.85|80.85|80.96|78.96|0
1701789300000|2023-12-05 15:15:00|82.33|80.33|81.47|79.47|82.76|80.76|81.47|79.47|0
1701789600000|2023-12-05 15:20:00|81.38|79.38|80.44|78.44|81.55|79.55|79.6|77.6|0
1701789900000|2023-12-05 15:25:00|80.53|78.53|81.21|79.21|83.46|81.46|80.53|78.53|0
1701790200000|2023-12-05 15:30:00|81.12|79.12|82.28|80.28|82.45|80.45|80.7|78.7|0
1701790500000|2023-12-05 15:35:00|82.36|80.36|81.16|79.16|82.36|80.36|80.99|78.99|0
1701790800000|2023-12-05 15:40:00|81.25|79.25|80.39|78.39|81.76|79.76|80.14|78.14|0
1701791100000|2023-12-05 15:45:00|80.23|78.23|79.21|77.21|80.35|78.35|79.05|77.05|0
1701791400000|2023-12-05 15:50:00|79.3|77.3|79.38|77.38|79.63|77.63|78.63|76.63|0
1701791700000|2023-12-05 15:55:00|79.3|77.3|78.38|76.38|79.3|77.3|78.29|76.29|0
1701792000000|2023-12-05 16:00:00|78.29|76.29|78.04|76.04|78.88|76.88|77.88|75.88|0
1701792300000|2023-12-05 16:05:00|77.96|75.96|78.87|76.87|78.87|76.87|77.71|75.71|0
1701792600000|2023-12-05 16:10:00|78.96|76.96|80.21|78.21|80.64|78.64|78.62|76.62|0
1701792900000|2023-12-05 16:15:00|80.13|78.13|83.47|81.47|83.91|81.91|80.13|78.13|0
1701793200000|2023-12-05 16:20:00|83.39|81.39|82.69|80.69|84.09|82.09|82.34|80.34|0
1701793500000|2023-12-05 16:25:00|82.78|80.78|81.57|79.57|83.04|81.04|81.23|79.23|0
1701793800000|2023-12-05 16:30:00|81.74|79.74|80.76|78.76|81.74|79.74|79.91|77.91|0
1701794100000|2023-12-05 16:35:00|80.67|78.67|80.24|78.24|80.84|78.84|80.07|78.07|0
1701794400000|2023-12-05 16:40:00|80.16|78.16|80.5|78.5|81.01|79.01|79.82|77.82|0
1701794700000|2023-12-05 16:45:00|80.41|78.41|80.58|78.58|81.01|79.01|79.9|77.9|0
1701795000000|2023-12-05 16:50:00|80.66|78.66|84.22|82.22|84.31|82.31|80.49|78.49|0
1701795300000|2023-12-05 16:55:00|84.04|82.04|82.03|80.03|84.13|82.13|82.03|80.03|0
1701795600000|2023-12-05 17:00:00|81.95|79.95|81.34|79.34|82.03|80.03|81|79|0
1701795900000|2023-12-05 17:05:00|81.26|79.26|81.17|79.17|81.68|79.68|80.91|78.91|0
1701796200000|2023-12-05 17:10:00|81.08|79.08|81.08|79.08|81.34|79.34|80.74|78.74|0
1701796500000|2023-12-05 17:15:00|81|79|81.59|79.59|81.6|79.6|80.65|78.65|0
1701796800000|2023-12-05 17:20:00|81.68|79.68|82.46|80.46|82.54|80.54|80.65|78.65|0
1701797100000|2023-12-05 17:25:00|82.28|80.28|81.16|79.16|82.37|80.37|80.82|78.82|0
1701797400000|2023-12-05 17:30:00|81.07|79.07|82.11|80.11|82.54|80.54|80.9|78.9|0
1701797700000|2023-12-05 17:35:00|82.02|80.02|82.45|80.45|82.62|80.62|81.5|79.5|0
1701798000000|2023-12-05 17:40:00|82.36|80.36|84.11|82.11|84.55|82.55|82.1|80.1|0
1701798300000|2023-12-05 17:45:00|84.02|82.02|83.05|81.05|84.64|82.64|82.97|80.97|0
1701798600000|2023-12-05 17:50:00|82.97|80.97|82.79|80.79|83.58|81.58|82.62|80.62|0
1701798900000|2023-12-05 17:55:00|82.88|80.88|81.32|79.32|82.96|80.96|81.23|79.23|0
1701799200000|2023-12-05 18:00:00|81.23|79.23|81.75|79.75|82.27|80.27|81.06|79.06|0
1701799500000|2023-12-05 18:05:00|81.66|79.66|81.74|79.74|82.44|80.44|81.4|79.4|0
1701799800000|2023-12-05 18:10:00|81.57|79.57|81.57|79.57|82|80|81.31|79.31|0
1701800100000|2023-12-05 18:15:00|81.48|79.48|80.88|78.88|81.66|79.66|80.71|78.71|0
1701800400000|2023-12-05 18:20:00|80.8|78.8|80.28|78.28|80.97|78.97|80.2|78.2|0
1701800700000|2023-12-05 18:25:00|80.2|78.2|80.96|78.96|81.14|79.14|80.2|78.2|0
1701801000000|2023-12-05 18:30:00|80.88|78.88|80.96|78.96|81.56|79.56|80.37|78.37|0
1701801300000|2023-12-05 18:35:00|80.88|78.88|81.22|79.22|81.73|79.73|80.7|78.7|0
1701801600000|2023-12-05 18:40:00|81.13|79.13|80.79|78.79|82.16|80.16|80.28|78.28|0
1701801900000|2023-12-05 18:45:00|80.87|78.87|81.73|79.73|81.99|79.99|80.79|78.79|0
1701802200000|2023-12-05 18:50:00|81.81|79.81|81.47|79.47|81.99|79.99|81.47|79.47|0
1701802500000|2023-12-05 18:55:00|81.64|79.64|81.47|79.47|81.81|79.81|81.21|79.21|0
1701802800000|2023-12-05 19:00:00|81.55|79.55|81.81|79.81|81.9|79.9|81.21|79.21|0
1701803100000|2023-12-05 19:05:00|81.72|79.72|81.38|79.38|82.41|80.41|81.29|79.29|0
1701803400000|2023-12-05 19:10:00|81.29|79.29|80.52|78.52|81.29|79.29|80.09|78.09|0
1701803700000|2023-12-05 19:15:00|80.6|78.6|79.92|77.92|80.69|78.69|79.75|77.75|0
1701804000000|2023-12-05 19:20:00|79.84|77.84|80.6|78.6|80.69|78.69|79.84|77.84|0
1701804300000|2023-12-05 19:25:00|80.68|78.68|80.43|78.43|80.94|78.94|80.17|78.17|0
1701804600000|2023-12-05 19:30:00|80.51|78.51|81.62|79.62|81.62|79.62|80.26|78.26|0
1701804900000|2023-12-05 19:35:00|81.45|79.45|81.71|79.71|82.05|80.05|81.28|79.28|0
1701805200000|2023-12-05 19:40:00|81.62|79.62|81.79|79.79|81.79|79.79|81.36|79.36|0
1701805500000|2023-12-05 19:45:00|81.88|79.88|81.27|79.27|81.96|79.96|81.27|79.27|0
1701805800000|2023-12-05 19:50:00|81.44|79.44|80.5|78.5|81.44|79.44|80.25|78.25|0
1701806100000|2023-12-05 19:55:00|80.42|78.42|79.9|77.9|80.59|78.59|79.73|77.73|0
1701806400000|2023-12-05 20:00:00|79.99|77.99|80.16|78.16|80.41|78.41|79.56|77.56|0
1701806700000|2023-12-05 20:05:00|80.07|78.07|79.98|77.98|80.58|78.58|79.82|77.82|0
1701807000000|2023-12-05 20:10:00|79.81|77.81|79.9|77.9|80.24|78.24|79.48|77.48|0
1701807300000|2023-12-05 20:15:00|79.98|77.98|79.64|77.64|80.07|78.07|79.39|77.39|0
1701807600000|2023-12-05 20:20:00|79.56|77.56|79.47|77.47|80.06|78.06|79.39|77.39|0
1701807900000|2023-12-05 20:25:00|79.55|77.55|80.23|78.23|80.4|78.4|79.47|77.47|0
1701808200000|2023-12-05 20:30:00|80.15|78.15|80.23|78.23|80.4|78.4|79.89|77.89|0
1701808500000|2023-12-05 20:35:00|80.14|78.14|80.48|78.48|80.48|78.48|79.97|77.97|0
1701808800000|2023-12-05 20:40:00|80.4|78.4|81.25|79.25|81.33|79.33|80.23|78.23|0
1701809100000|2023-12-05 20:45:00|81.16|79.16|80.9|78.9|81.42|79.42|80.22|78.22|0
1701809400000|2023-12-05 20:50:00|80.82|78.82|81.42|79.42|81.59|79.59|80.31|78.31|0
1701809700000|2023-12-05 20:55:00|81.33|79.33|79.96|77.96|81.59|79.59|79.96|77.96|0
1701810000000|2023-12-05 21:00:00|79.71|77.71|79.54|77.54|79.71|77.71|79.03|77.03|0
1701810300000|2023-12-05 21:05:00|79.45|77.45|79.96|77.96|80.21|78.21|79.37|77.37|0
1701810600000|2023-12-05 21:10:00|80.04|78.04|79.87|77.87|80.13|78.13|79.7|77.7|0
1701810900000|2023-12-05 21:15:00|79.97|77.77|79.97|77.77|80.06|77.86|79.89|77.69|0
1701811200000|2023-12-05 21:20:00|80.05|77.85|80.14|77.94|80.14|77.94|79.97|77.77|0
1701811500000|2023-12-05 21:25:00|80.18|77.98|80.3|78.1|80.3|78.1|80.14|77.94|0
1701811800000|2023-12-05 21:30:00|80.39|78.19|80.81|78.61|80.81|78.61|80.39|78.19|0
1701812100000|2023-12-05 21:35:00|80.9|78.7|80.81|78.61|80.9|78.7|80.81|78.61|0
1701812400000|2023-12-05 21:40:00|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1701812700000|2023-12-05 21:45:00|80.98|78.78|81.06|78.86|81.15|78.95|80.98|78.78|0
1701813000000|2023-12-05 21:50:00|80.98|78.78|81.06|78.86|81.06|78.86|80.98|78.78|0
1701813300000|2023-12-05 21:55:00|80.98|78.78|80.85|78.65|80.98|78.78|80.8|78.6|0
1701813600000|2023-12-05 22:00:00|80.9|78.7|80.86|78.66|81.01|78.81|80.71|78.51|0
1701813900000|2023-12-05 22:05:00|80.74|78.54|80.73|78.53|81.02|78.82|80.63|78.43|0
1701814200000|2023-12-05 22:10:00|80.87|78.67|80.73|78.53|80.88|78.68|80.68|78.48|0
1701814800000|2023-12-05 22:20:00|80.72|78.52|80.6|78.4|80.72|78.52|80.57|78.37|0
1701815100000|2023-12-05 22:25:00|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1701815700000|2023-12-05 22:35:00|80.64|78.44|80.62|78.42|80.64|78.44|80.52|78.32|0
1701816000000|2023-12-05 22:40:00|80.55|78.35|80.55|78.35|80.64|78.44|80.54|78.34|0
1701816300000|2023-12-05 22:45:00|80.57|78.37|80.7|78.5|80.7|78.5|80.56|78.36|0
1701816600000|2023-12-05 22:50:00|80.75|78.55|80.67|78.47|80.75|78.55|80.64|78.44|0
1701816900000|2023-12-05 22:55:00|80.66|78.46|80.62|78.42|80.71|78.51|80.54|78.34|0
1701817200000|2023-12-05 23:00:00|80.91|78.71|81.2|79|81.46|79.26|80.91|78.71|0
1701817500000|2023-12-05 23:05:00|81.16|78.96|80.05|77.85|81.2|79|80.05|77.85|0
1701817800000|2023-12-05 23:10:00|79.97|77.77|79.88|77.68|79.97|77.77|79.71|77.51|0
1701818100000|2023-12-05 23:15:00|79.8|77.6|80.05|77.85|80.05|77.85|79.8|77.6|0
1701818400000|2023-12-05 23:20:00|79.96|77.76|79.79|77.59|80.05|77.85|79.79|77.59|0
1701818700000|2023-12-05 23:25:00|79.71|77.51|79.62|77.42|79.79|77.59|79.53|77.33|0
1701819000000|2023-12-05 23:30:00|79.53|77.33|79.28|77.08|79.53|77.33|79.28|77.08|0
1701819300000|2023-12-05 23:35:00|79.19|76.99|78.94|76.74|79.28|77.08|78.85|76.65|0
1701819600000|2023-12-05 23:40:00|79.02|76.82|79.27|77.07|79.27|77.07|79.02|76.82|0
1701819900000|2023-12-05 23:45:00|79.19|76.99|78.85|76.65|79.27|77.07|78.85|76.65|0
1701820200000|2023-12-05 23:50:00|78.76|76.56|78.68|76.48|78.93|76.73|78.68|76.48|0
1701820500000|2023-12-05 23:55:00|78.59|76.39|78.34|76.14|78.59|76.39|78.26|76.06|0
1701820800000|2023-12-06 00:00:00|78.26|76.06|78.17|75.97|78.34|76.14|78|75.8|0
1701821100000|2023-12-06 00:05:00|78.09|75.89|78.08|75.88|78.25|76.05|78|75.8|0
1701821400000|2023-12-06 00:10:00|78|75.8|77.66|75.46|78.08|75.88|77.66|75.46|0
1701821700000|2023-12-06 00:15:00|77.75|75.55|76.58|74.38|77.75|75.55|76.34|74.14|0
1701822000000|2023-12-06 00:20:00|76.67|74.47|76.83|74.63|76.83|74.63|76.58|74.38|0
1701822300000|2023-12-06 00:25:00|76.75|74.55|76.66|74.46|76.91|74.71|76.66|74.46|0
1701822600000|2023-12-06 00:30:00|76.58|74.38|76.58|74.38|76.75|74.55|76.41|74.21|0
1701822900000|2023-12-06 00:35:00|76.5|74.3|76.66|74.46|76.66|74.46|76.25|74.05|0
1701823200000|2023-12-06 00:40:00|76.74|74.54|76.74|74.54|76.99|74.79|76.66|74.46|0
1701823500000|2023-12-06 00:45:00|76.82|74.62|76.41|74.21|76.82|74.62|76.33|74.13|0
1701823800000|2023-12-06 00:50:00|76.49|74.29|76.32|74.12|76.49|74.29|76.24|74.04|0
1701824100000|2023-12-06 00:55:00|76.24|74.04|76.16|73.96|76.24|74.04|76.16|73.96|0
1701824400000|2023-12-06 01:00:00|76.07|73.87|75.99|73.79|76.24|74.04|75.99|73.79|0
1701824700000|2023-12-06 01:05:00|76.07|73.87|75.42|73.22|76.07|73.87|75.42|73.22|0
1701825000000|2023-12-06 01:10:00|75.33|73.13|75.49|73.29|75.58|73.38|75.33|73.13|0
1701825300000|2023-12-06 01:15:00|75.58|73.38|75.66|73.46|75.82|73.62|75.49|73.29|0
1701825600000|2023-12-06 01:20:00|75.74|73.54|75.98|73.78|75.98|73.78|75.66|73.46|0
1701825900000|2023-12-06 01:25:00|75.9|73.7|75.9|73.7|76.06|73.86|75.74|73.54|0
1701826200000|2023-12-06 01:30:00|75.88|73.88|75.88|73.88|76.04|74.04|75.8|73.8|0
1701826500000|2023-12-06 01:35:00|75.8|73.8|75.38|73.38|75.8|73.8|75.38|73.38|0
1701826800000|2023-12-06 01:40:00|75.47|73.47|75.46|73.46|75.71|73.71|75.46|73.46|0
1701827100000|2023-12-06 01:45:00|75.55|73.55|75.22|73.22|75.63|73.63|75.14|73.14|0
1701827400000|2023-12-06 01:50:00|75.14|73.14|75.13|73.13|75.14|73.14|74.73|72.73|0
1701827700000|2023-12-06 01:55:00|75.21|73.21|75.05|73.05|75.21|73.21|74.97|72.97|0
1701828000000|2023-12-06 02:00:00|74.97|72.97|74.89|72.89|74.97|72.97|74.89|72.89|0
1701828300000|2023-12-06 02:05:00|74.88|72.88|75.13|73.13|75.13|73.13|74.72|72.72|0
1701828600000|2023-12-06 02:10:00|75.21|73.21|75.39|73.39|76.76|74.76|75.05|73.05|0
1701828900000|2023-12-06 02:15:00|75.31|73.31|75.47|73.47|75.63|73.63|75.31|73.31|0
1701829200000|2023-12-06 02:20:00|75.55|73.55|75.71|73.71|75.71|73.71|75.39|73.39|0
1701829500000|2023-12-06 02:25:00|75.79|73.79|75.63|73.63|75.79|73.79|75.46|73.46|0
1701829800000|2023-12-06 02:30:00|75.79|73.79|75.71|73.71|75.79|73.79|75.62|73.62|0
1701830100000|2023-12-06 02:35:00|75.62|73.62|75.46|73.46|75.71|73.71|75.46|73.46|0
1701830400000|2023-12-06 02:40:00|75.38|73.38|75.46|73.46|75.54|73.54|75.21|73.21|0
1701830700000|2023-12-06 02:45:00|75.54|73.54|75.54|73.54|75.54|73.54|75.54|73.54|0
1701831000000|2023-12-06 02:50:00|75.62|73.62|75.7|73.7|75.78|73.78|75.58|73.58|0
1701831300000|2023-12-06 02:55:00|75.78|73.78|75.45|73.45|75.78|73.78|75.45|73.45|0
1701831600000|2023-12-06 03:00:00|75.37|73.37|75.12|73.12|75.45|73.45|75.12|73.12|0
1701831900000|2023-12-06 03:05:00|75.08|73.08|75.04|73.04|75.29|73.29|75.04|73.04|0
1701832200000|2023-12-06 03:10:00|75.12|73.12|75.2|73.2|75.28|73.28|75.04|73.04|0
1701832500000|2023-12-06 03:15:00|75.12|73.12|75.2|73.2|75.36|73.36|75.12|73.12|0
1701832800000|2023-12-06 03:20:00|75.12|73.12|75.12|73.12|75.28|73.28|75.03|73.03|0
1701833100000|2023-12-06 03:25:00|75.11|73.11|75.11|73.11|75.2|73.2|75.11|73.11|0
1701833400000|2023-12-06 03:30:00|75.03|73.03|74.79|72.79|75.03|73.03|74.79|72.79|0
1701833700000|2023-12-06 03:35:00|74.71|72.71|74.7|72.7|74.87|72.87|74.7|72.7|0
1701834000000|2023-12-06 03:40:00|74.78|72.78|74.7|72.7|74.78|72.78|74.7|72.7|0
1701834300000|2023-12-06 03:45:00|74.62|72.62|74.46|72.46|74.62|72.62|74.38|72.38|0
1701834600000|2023-12-06 03:50:00|74.54|72.54|74.78|72.78|74.78|72.78|74.54|72.54|0
1701834900000|2023-12-06 03:55:00|74.86|72.86|75.02|73.02|75.1|73.1|74.86|72.86|0
1701835200000|2023-12-06 04:00:00|75.1|73.1|74.94|72.94|75.1|73.1|74.94|72.94|0
1701835500000|2023-12-06 04:05:00|74.85|72.85|74.85|72.85|74.85|72.85|74.77|72.77|0
1701835800000|2023-12-06 04:10:00|74.77|72.77|74.85|72.85|74.93|72.93|74.77|72.77|0
1701836100000|2023-12-06 04:15:00|74.93|72.93|74.85|72.85|74.93|72.93|74.85|72.85|0
1701836400000|2023-12-06 04:20:00|74.93|72.93|74.93|72.93|74.93|72.93|74.85|72.85|0
1701836700000|2023-12-06 04:25:00|74.85|72.85|74.76|72.76|74.85|72.85|74.76|72.76|0
1701837000000|2023-12-06 04:30:00|74.84|72.84|74.84|72.84|74.84|72.84|74.76|72.76|0
1701837300000|2023-12-06 04:35:00|74.92|72.92|74.84|72.84|74.92|72.92|74.84|72.84|0
1701837600000|2023-12-06 04:40:00|74.92|72.92|75|73|75.08|73.08|74.84|72.84|0
1701837900000|2023-12-06 04:45:00|74.92|72.92|74.92|72.92|75.08|73.08|74.92|72.92|0
1701838200000|2023-12-06 04:50:00|74.84|72.84|74.75|72.75|74.84|72.84|74.75|72.75|0
1701838500000|2023-12-06 04:55:00|74.67|72.67|74.83|72.83|74.83|72.83|74.67|72.67|0
1701838800000|2023-12-06 05:00:00|74.75|72.75|75.07|73.07|75.16|73.16|74.75|72.75|0
1701839100000|2023-12-06 05:05:00|75.15|73.15|74.83|72.83|75.24|73.24|74.83|72.83|0
1701839400000|2023-12-06 05:10:00|74.91|72.91|74.74|72.74|74.99|72.99|74.74|72.74|0
1701839700000|2023-12-06 05:15:00|74.66|72.66|74.58|72.58|74.74|72.74|74.58|72.58|0
1701840000000|2023-12-06 05:20:00|74.66|72.66|74.5|72.5|74.66|72.66|74.42|72.42|0
1701840300000|2023-12-06 05:25:00|74.58|72.58|74.33|72.33|74.58|72.58|74.33|72.33|0
1701840600000|2023-12-06 05:30:00|74.5|72.5|74.9|72.9|75.14|73.14|74.5|72.5|0
1701840900000|2023-12-06 05:35:00|74.98|72.98|75.06|73.06|75.14|73.14|74.98|72.98|0
1701841200000|2023-12-06 05:40:00|75.14|73.14|75.3|73.3|75.38|73.38|75.06|73.06|0
1701841500000|2023-12-06 05:45:00|75.22|73.22|75.14|73.14|75.22|73.22|75.14|73.14|0
1701841800000|2023-12-06 05:50:00|75.05|73.05|75.05|73.05|75.14|73.14|74.97|72.97|0
1701842100000|2023-12-06 05:55:00|74.97|72.97|74.81|72.81|75.13|73.13|74.81|72.81|0
1701842400000|2023-12-06 06:00:00|74.89|72.89|74.89|72.89|75.13|73.13|74.73|72.73|0
1701842700000|2023-12-06 06:05:00|74.97|72.97|74.8|72.8|74.97|72.97|74.72|72.72|0
1701843000000|2023-12-06 06:10:00|74.88|72.88|74.8|72.8|74.88|72.88|74.72|72.72|0
1701843300000|2023-12-06 06:15:00|74.72|72.72|74.8|72.8|74.8|72.8|74.64|72.64|0
1701843600000|2023-12-06 06:20:00|74.72|72.72|74.96|72.96|74.96|72.96|74.72|72.72|0
1701843900000|2023-12-06 06:25:00|75.04|73.04|75.36|73.36|75.36|73.36|75.04|73.04|0
1701844200000|2023-12-06 06:30:00|75.28|73.28|75.36|73.36|75.53|73.53|75.28|73.28|0
1701844500000|2023-12-06 06:35:00|75.44|73.44|75.36|73.36|75.52|73.52|75.28|73.28|0
1701844800000|2023-12-06 06:40:00|75.28|73.28|75.36|73.36|75.44|73.44|75.28|73.28|0
1701845100000|2023-12-06 06:45:00|75.28|73.28|75.35|73.35|75.36|73.36|75.19|73.19|0
1701845400000|2023-12-06 06:50:00|75.44|73.44|75.6|73.6|75.6|73.6|75.27|73.27|0
1701845700000|2023-12-06 06:55:00|75.68|73.68|75.98|73.98|76.55|74.55|75.43|73.43|0
1701846000000|2023-12-06 07:00:00|76.23|74.23|76.55|74.55|76.68|74.68|76.23|74.23|0
1701846300000|2023-12-06 07:05:00|76.64|74.64|76.63|74.63|76.96|74.96|76.47|74.47|0
1701846600000|2023-12-06 07:10:00|76.55|74.55|76.96|74.96|76.96|74.96|76.55|74.55|0
1701846900000|2023-12-06 07:15:00|76.92|74.92|76.88|74.88|77.21|75.21|76.88|74.88|0
1701847200000|2023-12-06 07:20:00|76.96|74.96|77.2|75.2|77.2|75.2|76.96|74.96|0
1701847500000|2023-12-06 07:25:00|77.29|75.29|77.37|75.37|77.37|75.37|77.2|75.2|0
1701847800000|2023-12-06 07:30:00|77.28|75.28|77.56|75.56|77.64|75.64|77.2|75.2|0
1701848100000|2023-12-06 07:35:00|77.47|75.47|77.22|75.22|77.47|75.47|77.19|75.19|0
1701848400000|2023-12-06 07:40:00|77.31|75.31|77.31|75.31|77.39|75.39|77.22|75.22|0
1701848700000|2023-12-06 07:45:00|77.22|75.22|77.06|75.06|77.22|75.22|77.06|75.06|0
1701849000000|2023-12-06 07:50:00|76.97|74.97|76.56|74.56|76.97|74.97|76.56|74.56|0
1701849300000|2023-12-06 07:55:00|76.48|74.48|76.64|74.64|76.64|74.64|76.4|74.4|0
1701849600000|2023-12-06 08:00:00|76.56|74.56|76.97|74.97|76.97|74.97|75.99|73.99|0
1701849900000|2023-12-06 08:05:00|76.88|74.88|77.09|75.09|77.38|75.38|76.88|74.88|0
1701850200000|2023-12-06 08:10:00|77.13|75.13|76.31|74.31|77.13|75.13|76.14|74.14|0
1701850500000|2023-12-06 08:15:00|76.39|74.39|76.06|74.06|77.04|75.04|75.98|73.98|0
1701850800000|2023-12-06 08:20:00|76.22|74.22|76.55|74.55|76.63|74.63|76.22|74.22|0
1701851100000|2023-12-06 08:25:00|76.47|74.47|76.14|74.14|76.55|74.55|75.97|73.97|0
1701851400000|2023-12-06 08:30:00|76.22|74.22|76.46|74.46|76.79|74.79|76.14|74.14|0
1701851700000|2023-12-06 08:35:00|76.63|74.63|77.2|75.2|77.2|75.2|76.3|74.3|0
1701852000000|2023-12-06 08:40:00|77.12|75.12|77.45|75.45|77.53|75.53|77.03|75.03|0
1701852300000|2023-12-06 08:45:00|77.2|75.2|76.87|74.87|77.2|75.2|76.54|74.54|0
1701852600000|2023-12-06 08:50:00|76.95|74.95|76.86|74.86|77.11|75.11|76.62|74.62|0
1701852900000|2023-12-06 08:55:00|76.95|74.95|77.03|75.03|77.11|75.11|76.7|74.7|0
1701853200000|2023-12-06 09:00:00|77.11|75.11|77.02|75.02|77.19|75.19|76.7|74.7|0
1701853500000|2023-12-06 09:05:00|76.94|74.94|76.78|74.78|77.27|75.27|76.69|74.69|0
1701853800000|2023-12-06 09:10:00|76.74|74.74|76.53|74.53|76.86|74.86|76.12|74.12|0
1701854100000|2023-12-06 09:15:00|76.69|74.69|77.26|75.26|77.43|75.43|76.69|74.69|0
1701854400000|2023-12-06 09:20:00|77.35|75.35|77.26|75.26|77.51|75.51|77.1|75.1|0
1701854700000|2023-12-06 09:25:00|77.35|75.35|77.1|75.1|77.51|75.51|77.1|75.1|0
1701855000000|2023-12-06 09:30:00|77.01|75.01|77.18|75.18|77.34|75.34|76.85|74.85|0
1701855300000|2023-12-06 09:35:00|77.26|75.26|78.09|76.09|78.17|76.17|77.18|75.18|0
1701855600000|2023-12-06 09:40:00|78.17|76.17|77.92|75.92|78.33|76.33|77.75|75.75|0
1701855900000|2023-12-06 09:45:00|78|76|77.42|75.42|78|76|77.42|75.42|0
1701856200000|2023-12-06 09:50:00|77.33|75.33|77.33|75.33|77.42|75.42|77.09|75.09|0
1701856500000|2023-12-06 09:55:00|77.17|75.17|77.17|75.17|77.5|75.5|77.17|75.17|0
1701856800000|2023-12-06 10:00:00|77.25|75.25|77.25|75.25|77.41|75.41|77|75|0
1701857100000|2023-12-06 10:05:00|77.33|75.33|76.91|74.91|77.49|75.49|76.75|74.75|0
1701857400000|2023-12-06 10:10:00|76.83|74.83|77.16|75.16|77.24|75.24|76.83|74.83|0
1701857700000|2023-12-06 10:15:00|77.24|75.24|76.99|74.99|77.41|75.41|76.99|74.99|0
1701858000000|2023-12-06 10:20:00|77.07|75.07|77.24|75.24|77.4|75.4|76.83|74.83|0
1701858300000|2023-12-06 10:25:00|77.15|75.15|76.99|74.99|77.4|75.4|76.91|74.91|0
1701858600000|2023-12-06 10:30:00|76.91|74.91|76.74|74.74|76.91|74.91|76.66|74.66|0
1701858900000|2023-12-06 10:35:00|76.82|74.82|76.9|74.9|76.98|74.98|76.74|74.74|0
1701859200000|2023-12-06 10:40:00|76.98|74.98|76.33|74.33|76.98|74.98|76.24|74.24|0
1701859500000|2023-12-06 10:45:00|76.24|74.24|76.49|74.49|76.49|74.49|76.24|74.24|0
1701859800000|2023-12-06 10:50:00|76.4|74.4|76.16|74.16|76.57|74.57|76.16|74.16|0
1701860100000|2023-12-06 10:55:00|76.08|74.08|75.91|73.91|76.08|74.08|75.83|73.83|0
1701860400000|2023-12-06 11:00:00|75.99|73.99|76.15|74.15|76.15|74.15|75.91|73.91|0
1701860700000|2023-12-06 11:05:00|76.07|74.07|76.48|74.48|76.56|74.56|76.07|74.07|0
1701861000000|2023-12-06 11:10:00|76.56|74.56|76.97|74.97|77.22|75.22|76.48|74.48|0
1701861300000|2023-12-06 11:15:00|76.89|74.89|77.38|75.38|77.38|75.38|76.89|74.89|0
1701861600000|2023-12-06 11:20:00|77.3|75.3|77.54|75.54|77.54|75.54|77.05|75.05|0
1701861900000|2023-12-06 11:25:00|77.46|75.46|77.21|75.21|77.54|75.54|77.13|75.13|0
1701862200000|2023-12-06 11:30:00|77.29|75.29|77.79|75.79|78.04|76.04|77.29|75.29|0
1701862500000|2023-12-06 11:35:00|77.87|75.87|77.87|75.87|78.03|76.03|77.7|75.7|0
1701862800000|2023-12-06 11:40:00|77.95|75.95|77.62|75.62|78.12|76.12|77.62|75.62|0
1701863100000|2023-12-06 11:45:00|77.7|75.7|77.28|75.28|77.7|75.7|77.28|75.28|0
1701863400000|2023-12-06 11:50:00|77.37|75.37|77.28|75.28|77.45|75.45|77.28|75.28|0
1701863700000|2023-12-06 11:55:00|77.36|75.36|77.44|75.44|77.61|75.61|77.28|75.28|0
1701864000000|2023-12-06 12:00:00|77.36|75.36|77.69|75.69|77.86|75.86|77.28|75.28|0
1701864300000|2023-12-06 12:05:00|77.61|75.61|78.1|76.1|78.1|76.1|77.53|75.53|0
1701864600000|2023-12-06 12:10:00|77.94|75.94|78.27|76.27|78.27|76.27|77.77|75.77|0
1701864900000|2023-12-06 12:15:00|78.19|76.19|78.02|76.02|78.52|76.52|77.93|75.93|0
1701865200000|2023-12-06 12:20:00|78.1|76.1|78.26|76.26|78.43|76.43|77.68|75.68|0
1701865500000|2023-12-06 12:25:00|78.18|76.18|78.1|76.1|78.51|76.51|78.1|76.1|0
1701865800000|2023-12-06 12:30:00|78.18|76.18|77.84|75.84|78.18|76.18|77.84|75.84|0
1701866100000|2023-12-06 12:35:00|77.76|75.76|77.93|75.93|78.09|76.09|77.68|75.68|0
1701866400000|2023-12-06 12:40:00|77.84|75.84|77.84|75.84|78.01|76.01|77.68|75.68|0
1701866700000|2023-12-06 12:45:00|77.76|75.76|77.59|75.59|78.01|76.01|77.51|75.51|0
1701867000000|2023-12-06 12:50:00|77.51|75.51|77.26|75.26|77.67|75.67|77.26|75.26|0
1701867300000|2023-12-06 12:55:00|77.34|75.34|77.25|75.25|77.42|75.42|77.09|75.09|0
1701867600000|2023-12-06 13:00:00|77.17|75.17|77.25|75.25|77.34|75.34|77.01|75.01|0
1701867900000|2023-12-06 13:05:00|77.33|75.33|77.25|75.25|77.83|75.83|77.17|75.17|0
1701868200000|2023-12-06 13:10:00|77.17|75.17|77.21|75.21|77.58|75.58|77.04|75.04|0
1701868500000|2023-12-06 13:15:00|76.51|74.51|77.08|75.08|77.08|75.08|76.34|74.34|0
1701868800000|2023-12-06 13:20:00|77|75|77|75|77.41|75.41|76.91|74.91|0
1701869100000|2023-12-06 13:25:00|77.08|75.08|76.34|74.34|77.08|75.08|76.34|74.34|0
1701869400000|2023-12-06 13:30:00|76.26|74.26|74.59|72.59|76.26|74.26|74.11|72.11|0
1701869700000|2023-12-06 13:35:00|74.67|72.67|75.55|73.55|76.04|74.04|74.59|72.59|0
1701870000000|2023-12-06 13:40:00|75.47|73.47|75.14|73.14|75.47|73.47|75.06|73.06|0
1701870300000|2023-12-06 13:45:00|75.22|73.22|75.3|73.3|75.55|73.55|74.9|72.9|0
1701870600000|2023-12-06 13:50:00|75.38|73.38|74.9|72.9|75.38|73.38|74.66|72.66|0
1701870900000|2023-12-06 13:55:00|74.82|72.82|74.17|72.17|74.82|72.82|73.86|71.86|0
1701871200000|2023-12-06 14:00:00|74.25|72.25|73.77|71.77|74.25|72.25|73.46|71.46|0
1701871500000|2023-12-06 14:05:00|73.85|71.85|73.61|71.61|74.01|72.01|73.38|71.38|0
1701871800000|2023-12-06 14:10:00|73.53|71.53|73.77|71.77|73.93|71.93|73.38|71.38|0
1701872100000|2023-12-06 14:15:00|73.69|71.69|74.01|72.01|74.01|72.01|73.53|71.53|0
1701872400000|2023-12-06 14:20:00|73.93|71.93|73.45|71.45|73.93|71.93|73.21|71.21|0
1701872700000|2023-12-06 14:25:00|73.37|71.37|73.21|71.21|73.68|71.68|72.97|70.97|0
1701873000000|2023-12-06 14:30:00|73.29|71.29|74.64|72.64|74.64|72.64|73.29|71.29|0
1701873300000|2023-12-06 14:35:00|74.88|72.88|76.34|74.34|76.58|74.58|74.8|72.8|0
1701873600000|2023-12-06 14:40:00|76.26|74.26|76.17|74.17|76.42|74.42|75.44|73.44|0
1701873900000|2023-12-06 14:45:00|76.01|74.01|76.01|74.01|76.58|74.58|75.76|73.76|0
1701874200000|2023-12-06 14:50:00|75.93|73.93|76.41|74.41|76.41|74.41|75.44|73.44|0
1701874500000|2023-12-06 14:55:00|76.33|74.33|75.92|73.92|76.41|74.41|75.76|73.76|0
1701874800000|2023-12-06 15:00:00|76|74|77.56|75.56|77.81|75.81|75.84|73.84|0
1701875100000|2023-12-06 15:05:00|77.39|75.39|75.67|73.67|77.72|75.72|75.59|73.59|0
1701875400000|2023-12-06 15:10:00|75.59|73.59|75.27|73.27|76.16|74.16|75.27|73.27|0
1701875700000|2023-12-06 15:15:00|75.35|73.35|76.08|74.08|76.4|74.4|74.7|72.7|0
1701876000000|2023-12-06 15:20:00|75.99|73.99|78.78|76.78|79.03|77.03|75.69|73.69|0
1701876300000|2023-12-06 15:25:00|78.95|76.95|78.61|76.61|79.53|77.53|77.86|75.86|0
1701876600000|2023-12-06 15:30:00|78.36|76.36|77.44|75.44|78.44|76.44|77.03|75.03|0
1701876900000|2023-12-06 15:35:00|77.36|75.36|77.36|75.36|77.94|75.94|77.03|75.03|0
1701877200000|2023-12-06 15:40:00|77.27|75.27|78.02|76.02|78.02|76.02|77.19|75.19|0
1701877500000|2023-12-06 15:45:00|77.93|75.93|78.18|76.18|78.27|76.27|77.35|75.35|0
1701877800000|2023-12-06 15:50:00|78.1|76.1|78.51|76.51|78.68|76.68|77.43|75.43|0
1701878100000|2023-12-06 15:55:00|78.6|76.6|78.18|76.18|78.93|76.93|78.09|76.09|0
1701878400000|2023-12-06 16:00:00|78.09|76.09|78.26|76.26|78.93|76.93|77.76|75.76|0
1701878700000|2023-12-06 16:05:00|78.18|76.18|78.42|76.42|78.84|76.84|77.51|75.51|0
1701879000000|2023-12-06 16:10:00|78.51|76.51|77.42|75.42|78.51|76.51|77.26|75.26|0
1701879300000|2023-12-06 16:15:00|77.51|75.51|78.5|76.5|78.5|76.5|77.42|75.42|0
1701879600000|2023-12-06 16:20:00|78.34|76.34|79.17|77.17|79.85|77.85|77.75|75.75|0
1701879900000|2023-12-06 16:25:00|79.09|77.09|79.1|77.1|79.27|77.27|78.01|76.01|0
1701880200000|2023-12-06 16:30:00|79.18|77.18|81.65|79.65|81.91|79.91|79.18|77.18|0
1701880500000|2023-12-06 16:35:00|81.56|79.56|80.97|78.97|81.65|79.65|80.61|78.61|0
1701880800000|2023-12-06 16:40:00|81.14|79.14|81.57|79.57|81.83|79.83|80.97|78.97|0
1701881100000|2023-12-06 16:45:00|81.65|79.65|81.13|79.13|81.65|79.65|80.71|78.71|0
1701881400000|2023-12-06 16:50:00|81.22|79.22|80.19|78.19|81.31|79.31|79.85|77.85|0
1701881700000|2023-12-06 16:55:00|80.28|78.28|79.26|77.26|80.28|78.28|79.26|77.26|0
1701882000000|2023-12-06 17:00:00|79.34|77.34|80.1|78.1|80.27|78.27|79.26|77.26|0
1701882300000|2023-12-06 17:05:00|80.02|78.02|79.51|77.51|80.1|78.1|79.08|77.08|0
1701882600000|2023-12-06 17:10:00|79.42|77.42|80.01|78.01|80.01|78.01|79|77|0
1701882900000|2023-12-06 17:15:00|80.1|78.1|81.04|79.04|81.04|79.04|79.93|77.93|0
1701883200000|2023-12-06 17:20:00|80.95|78.95|80.95|78.95|81.03|79.03|80.26|78.26|0
1701883500000|2023-12-06 17:25:00|81.03|79.03|81.03|79.03|81.46|79.46|80.69|78.69|0
1701883800000|2023-12-06 17:30:00|80.95|78.95|80.6|78.6|81.63|79.63|80.6|78.6|0
1701884100000|2023-12-06 17:35:00|80.69|78.69|80.78|78.78|80.78|78.78|80.26|78.26|0
1701884400000|2023-12-06 17:40:00|80.7|78.7|80.44|78.44|80.7|78.7|79.93|77.93|0
1701884700000|2023-12-06 17:45:00|80.35|78.35|81.72|79.72|82.32|80.32|80.35|78.35|0
1701885000000|2023-12-06 17:50:00|81.55|79.55|81.98|79.98|82.93|80.93|81.55|79.55|0
1701885300000|2023-12-06 17:55:00|82.06|80.06|83.01|81.01|83.1|81.1|81.98|79.98|0
1701885600000|2023-12-06 18:00:00|82.93|80.93|82.22|80.22|83.01|81.01|81.79|79.79|0
1701885900000|2023-12-06 18:05:00|82.14|80.14|82.48|80.48|83.27|81.27|82.14|80.14|0
1701886200000|2023-12-06 18:10:00|82.4|80.4|81.44|79.44|82.4|80.4|81.44|79.44|0
1701886500000|2023-12-06 18:15:00|81.36|79.36|81.35|79.35|82.22|80.22|81.35|79.35|0
1701886800000|2023-12-06 18:20:00|81.27|79.27|81.44|79.44|81.7|79.7|81.01|79.01|0
1701887100000|2023-12-06 18:25:00|81.61|79.61|80.58|78.58|81.87|79.87|80.32|78.32|0
1701887400000|2023-12-06 18:30:00|80.49|78.49|81.17|79.17|81.26|79.26|80.41|78.41|0
1701887700000|2023-12-06 18:35:00|81.26|79.26|81|79|81.26|79.26|80.66|78.66|0
1701888000000|2023-12-06 18:40:00|80.92|78.92|81|79|81.69|79.69|80.74|78.74|0
1701888300000|2023-12-06 18:45:00|81.08|79.08|80.83|78.83|81.17|79.17|80.74|78.74|0
1701888600000|2023-12-06 18:50:00|80.74|78.74|80.4|78.4|80.91|78.91|80.31|78.31|0
1701888900000|2023-12-06 18:55:00|80.31|78.31|80.39|78.39|80.83|78.83|80.05|78.05|0
1701889200000|2023-12-06 19:00:00|80.3|78.3|80.39|78.39|80.99|78.99|80.22|78.22|0
1701889500000|2023-12-06 19:05:00|80.47|78.47|80.55|78.55|80.73|78.73|80.13|78.13|0
1701889800000|2023-12-06 19:10:00|80.64|78.64|81.32|79.32|81.41|79.41|80.38|78.38|0
1701890100000|2023-12-06 19:15:00|81.41|79.41|81.58|79.58|81.67|79.67|80.72|78.72|0
1701890400000|2023-12-06 19:20:00|81.67|79.67|81.84|79.84|82.27|80.27|81.41|79.41|0
1701890700000|2023-12-06 19:25:00|81.92|79.92|81.74|79.74|82.01|80.01|80.88|78.88|0
1701891000000|2023-12-06 19:30:00|81.57|79.57|80.45|78.45|81.57|79.57|80.19|78.19|0
1701891300000|2023-12-06 19:35:00|80.53|78.53|80.62|78.62|81.05|79.05|80.36|78.36|0
1701891600000|2023-12-06 19:40:00|80.7|78.7|80.96|78.96|81.13|79.13|80.36|78.36|0
1701891900000|2023-12-06 19:45:00|81.04|79.04|80.61|78.61|81.22|79.22|80.53|78.53|0
1701892200000|2023-12-06 19:50:00|80.44|78.44|81.3|79.3|81.56|79.56|80.44|78.44|0
1701892500000|2023-12-06 19:55:00|81.21|79.21|81.99|79.99|82.08|80.08|81.04|79.04|0
1701892800000|2023-12-06 20:00:00|82.16|80.16|82.34|80.34|82.42|80.42|81.82|79.82|0
1701893100000|2023-12-06 20:05:00|82.42|80.42|82.16|80.16|82.51|80.51|82.07|80.07|0
1701893400000|2023-12-06 20:10:00|82.25|80.25|83.47|81.47|83.47|81.47|82.25|80.25|0
1701893700000|2023-12-06 20:15:00|83.29|81.29|83.56|81.56|83.91|81.91|83.21|81.21|0
1701894000000|2023-12-06 20:20:00|83.64|81.64|85.06|83.06|85.15|83.15|83.64|81.64|0
1701894300000|2023-12-06 20:25:00|85.15|83.15|84.72|82.72|85.42|83.42|84.18|82.18|0
1701894600000|2023-12-06 20:30:00|84.81|82.81|84.54|82.54|85.08|83.08|84.01|82.01|0
1701894900000|2023-12-06 20:35:00|84.45|82.45|85.79|83.79|85.88|83.88|84.36|82.36|0
1701895200000|2023-12-06 20:40:00|85.7|83.7|84.62|82.62|85.7|83.7|84.36|82.36|0
1701895500000|2023-12-06 20:45:00|84.54|82.54|84.98|82.98|85.34|83.34|84.54|82.54|0
1701895800000|2023-12-06 20:50:00|85.34|83.34|86.52|84.52|86.97|84.97|84.98|82.98|0
1701896100000|2023-12-06 20:55:00|86.15|84.15|85.34|83.34|86.88|84.88|85.34|83.34|0
1701896400000|2023-12-06 21:00:00|85.43|83.43|85.16|83.16|85.52|83.52|85.16|83.16|0
1701896700000|2023-12-06 21:05:00|85.07|83.07|85.43|83.43|85.61|83.61|84.98|82.98|0
1701897000000|2023-12-06 21:10:00|85.52|83.52|85.69|83.69|85.78|83.78|85.52|83.52|0
1701897300000|2023-12-06 21:15:00|85.88|83.68|86.06|83.86|86.15|83.95|85.79|83.59|0
1701897600000|2023-12-06 21:20:00|85.97|83.77|86.06|83.86|86.06|83.86|85.79|83.59|0
1701897900000|2023-12-06 21:25:00|86.15|83.95|85.97|83.77|86.15|83.95|85.79|83.59|0
1701898200000|2023-12-06 21:30:00|85.88|83.68|85.7|83.5|85.88|83.68|85.7|83.5|0
1701898500000|2023-12-06 21:35:00|85.65|83.45|85.6|83.4|85.7|83.5|85.6|83.4|0
1701898800000|2023-12-06 21:40:00|85.69|83.49|85.78|83.58|85.78|83.58|85.69|83.49|0
1701899100000|2023-12-06 21:45:00|85.87|83.67|85.69|83.49|85.96|83.76|85.69|83.49|0
1701899400000|2023-12-06 21:50:00|85.78|83.58|85.69|83.49|85.78|83.58|85.69|83.49|0
1701899700000|2023-12-06 21:55:00|85.6|83.4|85.64|83.44|85.64|83.44|85.33|83.13|0
1701900000000|2023-12-06 22:00:00|85.56|83.36|85.59|83.39|85.59|83.39|85.56|83.36|0
1701900300000|2023-12-06 22:05:00|85.54|83.34|85.59|83.39|85.61|83.41|85.51|83.31|0
1701900600000|2023-12-06 22:10:00|85.6|83.4|85.62|83.42|85.63|83.43|85.51|83.31|0
1701900900000|2023-12-06 22:15:00|85.6|83.4|85.53|83.33|85.6|83.4|85.53|83.33|0
1701901200000|2023-12-06 22:20:00|85.51|83.31|85.51|83.31|85.51|83.31|85.51|83.31|0
1701901500000|2023-12-06 22:25:00|85.47|83.27|85.56|83.36|85.56|83.36|85.47|83.27|0
1701901800000|2023-12-06 22:30:00|85.58|83.38|85.84|83.64|86.05|83.85|85.55|83.35|0
1701902100000|2023-12-06 22:35:00|85.82|83.62|85.85|83.65|85.85|83.65|85.79|83.59|0
1701902400000|2023-12-06 22:40:00|85.99|83.79|86.14|83.94|86.14|83.94|85.99|83.79|0
1701902700000|2023-12-06 22:45:00|86.07|83.87|85.99|83.79|86.28|84.08|85.98|83.78|0
1701903000000|2023-12-06 22:50:00|85.98|83.78|85.95|83.75|86.03|83.83|85.94|83.74|0
1701903300000|2023-12-06 22:55:00|85.93|83.73|86.08|83.88|86.17|83.97|85.93|83.73|0
1701903600000|2023-12-06 23:00:00|85.71|83.51|86.11|83.91|86.88|84.68|85.71|83.51|0
1701903900000|2023-12-06 23:05:00|86.02|83.82|86.02|83.82|86.38|84.18|85.75|83.55|0
1701904200000|2023-12-06 23:10:00|86.11|83.91|85.92|83.72|86.11|83.91|85.83|83.63|0
1701904500000|2023-12-06 23:15:00|86.01|83.81|85.65|83.45|86.1|83.9|85.65|83.45|0
1701904800000|2023-12-06 23:20:00|85.56|83.36|85.83|83.63|85.83|83.63|85.56|83.36|0
1701905100000|2023-12-06 23:25:00|85.92|83.72|85.74|83.54|86.01|83.81|85.74|83.54|0
1701905400000|2023-12-06 23:30:00|85.83|83.63|85.73|83.53|86.1|83.9|85.73|83.53|0
1701905700000|2023-12-06 23:35:00|85.64|83.44|85.82|83.62|85.91|83.71|85.46|83.26|0
1701906000000|2023-12-06 23:40:00|85.91|83.71|85.64|83.44|86|83.8|85.55|83.35|0
1701906300000|2023-12-06 23:45:00|85.55|83.35|86|83.8|86|83.8|85.37|83.17|0
1701906600000|2023-12-06 23:50:00|85.91|83.71|86.36|84.16|86.54|84.34|85.91|83.71|0
1701906900000|2023-12-06 23:55:00|86.27|84.07|85.9|83.7|86.27|84.07|85.9|83.7|0
1701907200000|2023-12-07 00:00:00|85.99|83.79|85.72|83.52|86.08|83.88|85.72|83.52|0
1701907500000|2023-12-07 00:05:00|85.81|83.61|85.54|83.34|85.9|83.7|85.36|83.16|0
1701907800000|2023-12-07 00:10:00|85.63|83.43|85.85|83.65|85.99|83.79|85.63|83.43|0
1701908100000|2023-12-07 00:15:00|85.9|83.7|86.26|84.06|86.35|84.15|85.36|83.16|0
1701908400000|2023-12-07 00:20:00|86.17|83.97|86.25|84.05|86.62|84.42|85.89|83.69|0
1701908700000|2023-12-07 00:25:00|86.16|83.96|86.52|84.32|86.61|84.41|86.16|83.96|0
1701909000000|2023-12-07 00:30:00|86.43|84.23|86.16|83.96|86.43|84.23|86.07|83.87|0
1701909300000|2023-12-07 00:35:00|86.07|83.87|85.53|83.33|86.07|83.87|85.44|83.24|0
1701909600000|2023-12-07 00:40:00|85.62|83.42|85.79|83.59|85.89|83.69|85.44|83.24|0
1701909900000|2023-12-07 00:45:00|85.7|83.5|85.7|83.5|85.88|83.68|85.7|83.5|0
1701910200000|2023-12-07 00:50:00|85.79|83.59|85.97|83.77|86.06|83.86|85.79|83.59|0
1701910500000|2023-12-07 00:55:00|86.06|83.86|86.42|84.22|86.42|84.22|85.97|83.77|0
1701910800000|2023-12-07 01:00:00|86.33|84.13|86.06|83.86|86.42|84.22|85.88|83.68|0
1701911100000|2023-12-07 01:05:00|86.15|83.95|86.05|83.85|86.15|83.95|85.96|83.76|0
1701911400000|2023-12-07 01:10:00|86.14|83.94|85.87|83.67|86.14|83.94|85.69|83.49|0
1701911700000|2023-12-07 01:15:00|85.96|83.76|86.14|83.94|86.23|84.03|85.87|83.67|0
1701912000000|2023-12-07 01:20:00|86.05|83.85|86.14|83.94|86.23|84.03|85.96|83.76|0
1701912300000|2023-12-07 01:25:00|86.23|84.03|86.5|84.3|86.5|84.3|86.23|84.03|0
1701912600000|2023-12-07 01:30:00|86.4|84.4|85.85|83.85|86.67|84.67|85.85|83.85|0
1701912900000|2023-12-07 01:35:00|85.76|83.76|85.76|83.76|85.94|83.94|85.58|83.58|0
1701913200000|2023-12-07 01:40:00|85.67|83.67|86.03|84.03|86.12|84.12|85.58|83.58|0
1701913500000|2023-12-07 01:45:00|86.12|84.12|86.39|84.39|86.57|84.57|85.8|83.8|0
1701913800000|2023-12-07 01:50:00|86.3|84.3|86.93|84.93|86.93|84.93|86.21|84.21|0
1701914100000|2023-12-07 01:55:00|86.84|84.84|86.75|84.75|86.93|84.93|86.57|84.57|0
1701914400000|2023-12-07 02:00:00|86.84|84.84|86.56|84.56|86.84|84.84|86.47|84.47|0
1701914700000|2023-12-07 02:05:00|86.47|84.47|86.65|84.65|86.65|84.65|86.29|84.29|0
1701915000000|2023-12-07 02:10:00|86.74|84.74|86.38|84.38|86.74|84.74|86.29|84.29|0
1701915300000|2023-12-07 02:15:00|86.47|84.47|86.28|84.28|86.56|84.56|86.28|84.28|0
1701915600000|2023-12-07 02:20:00|86.38|84.38|86.28|84.28|86.47|84.47|86.19|84.19|0
1701915900000|2023-12-07 02:25:00|86.37|84.37|86.64|84.64|86.64|84.64|86.28|84.28|0
1701916200000|2023-12-07 02:30:00|86.55|84.55|86.19|84.19|86.64|84.64|86.19|84.19|0
1701916500000|2023-12-07 02:35:00|86.28|84.28|86.73|84.73|86.82|84.82|86.19|84.19|0
1701916800000|2023-12-07 02:40:00|86.82|84.82|86.73|84.73|86.91|84.91|86.73|84.73|0
1701917100000|2023-12-07 02:45:00|86.91|84.91|86.82|84.82|87|85|86.73|84.73|0
1701917400000|2023-12-07 02:50:00|86.91|84.91|86.72|84.72|86.91|84.91|86.63|84.63|0
1701917700000|2023-12-07 02:55:00|86.81|84.81|86.63|84.63|86.9|84.9|86.63|84.63|0
1701918000000|2023-12-07 03:00:00|86.72|84.72|86.81|84.81|86.81|84.81|86.54|84.54|0
1701918300000|2023-12-07 03:05:00|86.9|84.9|86.99|84.99|87.08|85.08|86.72|84.72|0
1701918600000|2023-12-07 03:10:00|86.95|84.95|86.9|84.9|87.08|85.08|86.9|84.9|0
1701918900000|2023-12-07 03:15:00|86.99|84.99|86.62|84.62|86.99|84.99|86.62|84.62|0
1701919200000|2023-12-07 03:20:00|86.53|84.53|86.35|84.35|86.62|84.62|86.26|84.26|0
1701919500000|2023-12-07 03:25:00|86.26|84.26|86.16|84.16|86.35|84.35|85.98|83.98|0
1701919800000|2023-12-07 03:30:00|86.25|84.25|86.16|84.16|86.25|84.25|86.16|84.16|0
1701920100000|2023-12-07 03:35:00|86.25|84.25|86.61|84.61|86.61|84.61|86.25|84.25|0
1701920400000|2023-12-07 03:40:00|86.7|84.7|86.79|84.79|86.79|84.79|86.61|84.61|0
1701920700000|2023-12-07 03:45:00|86.7|84.7|86.88|84.88|86.88|84.88|86.61|84.61|0
1701921000000|2023-12-07 03:50:00|86.79|84.79|86.7|84.7|86.88|84.88|86.7|84.7|0
1701921300000|2023-12-07 03:55:00|86.61|84.61|86.51|84.51|86.61|84.61|86.51|84.51|0
1701921600000|2023-12-07 04:00:00|86.6|84.6|86.24|84.24|86.6|84.6|86.24|84.24|0
1701921900000|2023-12-07 04:05:00|86.15|84.15|86.24|84.24|86.33|84.33|86.06|84.06|0
1701922200000|2023-12-07 04:10:00|86.15|84.15|86.14|84.14|86.24|84.24|86.05|84.05|0
1701922500000|2023-12-07 04:15:00|86.05|84.05|86.32|84.32|86.32|84.32|86.05|84.05|0
1701922800000|2023-12-07 04:20:00|86.23|84.23|86.05|84.05|86.23|84.23|86.05|84.05|0
1701923100000|2023-12-07 04:25:00|86.14|84.14|85.96|83.96|86.23|84.23|85.96|83.96|0
1701923400000|2023-12-07 04:30:00|86.05|84.05|86.05|84.05|86.14|84.14|85.96|83.96|0
1701923700000|2023-12-07 04:35:00|86.04|84.04|86.13|84.13|86.13|84.13|86.04|84.04|0
1701924000000|2023-12-07 04:40:00|86.04|84.04|86.13|84.13|86.22|84.22|85.95|83.95|0
1701924300000|2023-12-07 04:45:00|86.22|84.22|86.22|84.22|86.31|84.31|86.22|84.22|0
1701924600000|2023-12-07 04:50:00|86.31|84.31|86.31|84.31|86.4|84.4|86.22|84.22|0
1701924900000|2023-12-07 04:55:00|86.22|84.22|86.22|84.22|86.31|84.31|86.13|84.13|0
1701925200000|2023-12-07 05:00:00|86.12|84.12|86.12|84.12|86.21|84.21|86.03|84.03|0
1701925500000|2023-12-07 05:05:00|86.21|84.21|86.3|84.3|86.39|84.39|86.12|84.12|0
1701925800000|2023-12-07 05:10:00|86.21|84.21|86.53|84.53|86.57|84.57|86.12|84.12|0
1701926100000|2023-12-07 05:15:00|86.48|84.48|86.48|84.48|86.57|84.57|86.39|84.39|0
1701926400000|2023-12-07 05:20:00|86.39|84.39|86.39|84.39|86.48|84.48|86.11|84.11|0
1701926700000|2023-12-07 05:25:00|86.29|84.29|86.56|84.56|86.56|84.56|86.29|84.29|0
1701927000000|2023-12-07 05:30:00|86.47|84.47|86.84|84.84|86.84|84.84|86.47|84.47|0
1701927300000|2023-12-07 05:35:00|86.93|84.93|86.74|84.74|87.02|85.02|86.65|84.65|0
1701927600000|2023-12-07 05:40:00|86.83|84.83|86.65|84.65|86.83|84.83|86.65|84.65|0
1701927900000|2023-12-07 05:45:00|86.56|84.56|86.74|84.74|86.74|84.74|86.56|84.56|0
1701928200000|2023-12-07 05:50:00|86.83|84.83|86.92|84.92|87.1|85.1|86.83|84.83|0
1701928500000|2023-12-07 05:55:00|87.01|85.01|86.92|84.92|87.01|85.01|86.82|84.82|0
1701928800000|2023-12-07 06:00:00|86.82|84.82|86.73|84.73|86.91|84.91|86.64|84.64|0
1701929100000|2023-12-07 06:05:00|86.64|84.64|86.64|84.64|86.82|84.82|86.64|84.64|0
1701929400000|2023-12-07 06:10:00|86.73|84.73|86.55|84.55|86.73|84.73|86.46|84.46|0
1701929700000|2023-12-07 06:15:00|86.45|84.45|86.27|84.27|86.45|84.45|86.27|84.27|0
1701930000000|2023-12-07 06:20:00|86.36|84.36|86.09|84.09|86.36|84.36|86|84|0
1701930300000|2023-12-07 06:25:00|86.18|84.18|86.18|84.18|86.18|84.18|85.91|83.91|0
1701930600000|2023-12-07 06:30:00|86.27|84.27|86.17|84.17|86.36|84.36|86.08|84.08|0
1701930900000|2023-12-07 06:35:00|86.26|84.26|86.26|84.26|86.44|84.44|86.17|84.17|0
1701931200000|2023-12-07 06:40:00|86.35|84.35|86.44|84.44|86.53|84.53|86.26|84.26|0
1701931500000|2023-12-07 06:45:00|86.53|84.53|86.71|84.71|86.8|84.8|86.53|84.53|0
1701931800000|2023-12-07 06:50:00|86.8|84.8|86.89|84.89|86.89|84.89|86.71|84.71|0
1701932100000|2023-12-07 06:55:00|86.8|84.8|87.35|85.35|87.35|85.35|86.8|84.8|0
1701932400000|2023-12-07 07:00:00|87.16|85.16|87.07|85.07|87.44|85.44|86.98|84.98|0
1701932700000|2023-12-07 07:05:00|86.98|84.98|87.25|85.25|87.25|85.25|86.61|84.61|0
1701933000000|2023-12-07 07:10:00|87.16|85.16|86.43|84.43|87.16|85.16|86.34|84.34|0
1701933300000|2023-12-07 07:15:00|86.52|84.52|86.06|84.06|86.61|84.61|86.06|84.06|0
1701933600000|2023-12-07 07:20:00|85.97|83.97|86.06|84.06|86.06|84.06|85.88|83.88|0
1701933900000|2023-12-07 07:25:00|86.15|84.15|85.97|83.97|86.51|84.51|85.97|83.97|0
1701934200000|2023-12-07 07:30:00|86.06|84.06|86.15|84.15|86.33|84.33|85.97|83.97|0
1701934500000|2023-12-07 07:35:00|86.06|84.06|86.24|84.24|86.33|84.33|86.06|84.06|0
1701934800000|2023-12-07 07:40:00|86.15|84.15|86.05|84.05|86.24|84.24|85.96|83.96|0
1701935100000|2023-12-07 07:45:00|85.96|83.96|85.78|83.78|86.05|84.05|85.6|83.6|0
1701935400000|2023-12-07 07:50:00|85.69|83.69|86.05|84.05|86.05|84.05|85.69|83.69|0
1701935700000|2023-12-07 07:55:00|85.96|83.96|85.78|83.78|86.05|84.05|85.69|83.69|0
1701936000000|2023-12-07 08:00:00|85.87|83.87|85.23|83.23|85.87|83.87|85.05|83.05|0
1701936300000|2023-12-07 08:05:00|85.14|83.14|86.04|84.04|86.22|84.22|85.14|83.14|0
1701936600000|2023-12-07 08:10:00|86.13|84.13|85.32|83.32|86.31|84.31|85.23|83.23|0
1701936900000|2023-12-07 08:15:00|85.23|83.23|85.14|83.14|86.04|84.04|85.05|83.05|0
1701937200000|2023-12-07 08:20:00|85.05|83.05|85.23|83.23|85.59|83.59|84.96|82.96|0
1701937500000|2023-12-07 08:25:00|85.31|83.31|85.76|83.76|85.85|83.85|85.14|83.14|0
1701937800000|2023-12-07 08:30:00|85.85|83.85|85.94|83.94|86.21|84.21|85.58|83.58|0
1701938100000|2023-12-07 08:35:00|85.85|83.85|86.03|84.03|86.12|84.12|85.58|83.58|0
1701938400000|2023-12-07 08:40:00|85.94|83.94|86.3|84.3|86.3|84.3|85.76|83.76|0
1701938700000|2023-12-07 08:45:00|86.21|84.21|86.84|84.84|87.02|85.02|86.21|84.21|0
1701939000000|2023-12-07 08:50:00|86.75|84.75|86.93|84.93|87.02|85.02|86.48|84.48|0
1701939300000|2023-12-07 08:55:00|87.02|85.02|87.2|85.2|87.2|85.2|86.84|84.84|0
1701939600000|2023-12-07 09:00:00|87.11|85.11|86.38|84.38|87.11|85.11|86.38|84.38|0
1701939900000|2023-12-07 09:05:00|86.47|84.47|87.2|85.2|87.2|85.2|86.11|84.11|0
1701940200000|2023-12-07 09:10:00|87.11|85.11|87.2|85.2|87.47|85.47|87.01|85.01|0
1701940500000|2023-12-07 09:15:00|87.29|85.29|87.65|85.65|87.74|85.74|87.29|85.29|0
1701940800000|2023-12-07 09:20:00|87.74|85.74|87.56|85.56|87.93|85.93|87.47|85.47|0
1701941100000|2023-12-07 09:25:00|87.51|85.51|86.28|84.28|87.56|85.56|86.19|84.19|0
1701941400000|2023-12-07 09:30:00|86.19|84.19|86.01|84.01|86.19|84.19|85.65|83.65|0
1701941700000|2023-12-07 09:35:00|85.92|83.92|86.18|84.18|86.37|84.37|85.91|83.91|0
1701942000000|2023-12-07 09:40:00|86.27|84.27|85.82|83.82|86.27|84.27|85.73|83.73|0
1701942300000|2023-12-07 09:45:00|85.91|83.91|85.64|83.64|86.09|84.09|85.64|83.64|0
1701942600000|2023-12-07 09:50:00|85.73|83.73|85.73|83.73|85.82|83.82|85.19|83.19|0
1701942900000|2023-12-07 09:55:00|85.64|83.64|85.54|83.54|86|84|85.45|83.45|0
1701943200000|2023-12-07 10:00:00|85.45|83.45|85.54|83.54|85.81|83.81|85.36|83.36|0
1701943500000|2023-12-07 10:05:00|85.63|83.63|85.9|83.9|85.9|83.9|85.45|83.45|0
1701943800000|2023-12-07 10:10:00|85.81|83.81|85.81|83.81|85.81|83.81|85.36|83.36|0
1701944100000|2023-12-07 10:15:00|85.9|83.9|85.35|83.35|86.26|84.26|85.35|83.35|0
1701944400000|2023-12-07 10:20:00|85.27|83.27|85.44|83.44|85.62|83.62|85.08|83.08|0
1701944700000|2023-12-07 10:25:00|85.53|83.53|85.8|83.8|86.07|84.07|85.53|83.53|0
1701945000000|2023-12-07 10:30:00|85.89|83.89|86.25|84.25|86.43|84.43|85.8|83.8|0
1701945300000|2023-12-07 10:35:00|86.34|84.34|86.34|84.34|86.52|84.52|86.07|84.07|0
1701945600000|2023-12-07 10:40:00|86.25|84.25|86.07|84.07|86.34|84.34|86.07|84.07|0
1701945900000|2023-12-07 10:45:00|86.16|84.16|85.88|83.88|86.43|84.43|85.88|83.88|0
1701946200000|2023-12-07 10:50:00|85.97|83.97|85.97|83.97|86.24|84.24|85.97|83.97|0
1701946500000|2023-12-07 10:55:00|85.88|83.88|85.52|83.52|85.97|83.97|85.43|83.43|0
1701946800000|2023-12-07 11:00:00|85.43|83.43|85.34|83.34|85.52|83.52|84.98|82.98|0
1701947100000|2023-12-07 11:05:00|85.43|83.43|85.42|83.42|85.52|83.52|85.15|83.15|0
1701947400000|2023-12-07 11:10:00|85.51|83.51|85.33|83.33|85.51|83.51|85.15|83.15|0
1701947700000|2023-12-07 11:15:00|85.42|83.42|85.24|83.24|85.69|83.69|85.15|83.15|0
1701948000000|2023-12-07 11:20:00|85.15|83.15|85.51|83.51|85.51|83.51|84.88|82.88|0
1701948300000|2023-12-07 11:25:00|85.6|83.6|84.88|82.88|85.6|83.6|84.7|82.7|0
1701948600000|2023-12-07 11:30:00|84.97|82.97|84.96|82.96|85.14|83.14|84.7|82.7|0
1701948900000|2023-12-07 11:35:00|84.87|82.87|84.96|82.96|85.05|83.05|84.69|82.69|0
1701949200000|2023-12-07 11:40:00|85.01|83.01|84.96|82.96|85.05|83.05|84.87|82.87|0
1701949500000|2023-12-07 11:45:00|84.87|82.87|85.14|83.14|85.23|83.23|84.69|82.69|0
1701949800000|2023-12-07 11:50:00|85.23|83.23|84.95|82.95|85.23|83.23|84.87|82.87|0
1701950100000|2023-12-07 11:55:00|85.04|83.04|85.04|83.04|85.22|83.22|84.86|82.86|0
1701950400000|2023-12-07 12:00:00|85.13|83.13|85.31|83.31|85.49|83.49|84.95|82.95|0
1701950700000|2023-12-07 12:05:00|85.4|83.4|85.4|83.4|85.58|83.58|85.31|83.31|0
1701951000000|2023-12-07 12:10:00|85.49|83.49|85.31|83.31|85.58|83.58|85.22|83.22|0
1701951300000|2023-12-07 12:15:00|85.22|83.22|85.03|83.03|85.31|83.31|85.03|83.03|0
1701951600000|2023-12-07 12:20:00|85.12|83.12|85.39|83.39|85.66|83.66|85.03|83.03|0
1701951900000|2023-12-07 12:25:00|85.3|83.3|85.03|83.03|85.75|83.75|84.94|82.94|0
1701952200000|2023-12-07 12:30:00|85.12|83.12|85.03|83.03|85.21|83.21|84.94|82.94|0
1701952500000|2023-12-07 12:35:00|84.98|82.98|84.94|82.94|85.29|83.29|84.58|82.58|0
1701952800000|2023-12-07 12:40:00|84.85|82.85|84.4|82.4|85.02|83.02|84.4|82.4|0
1701953100000|2023-12-07 12:45:00|84.49|82.49|84.84|82.84|84.84|82.84|84.31|82.31|0
1701953400000|2023-12-07 12:50:00|84.75|82.75|84.39|82.39|84.84|82.84|84.39|82.39|0
1701953700000|2023-12-07 12:55:00|84.3|82.3|83.86|81.86|84.39|82.39|83.86|81.86|0
1701954000000|2023-12-07 13:00:00|83.95|81.95|83.41|81.41|84.03|82.03|83.41|81.41|0
1701954300000|2023-12-07 13:05:00|83.5|81.5|83.41|81.41|83.59|81.59|83.23|81.23|0
1701954600000|2023-12-07 13:10:00|83.32|81.32|83.76|81.76|83.85|81.85|83.14|81.14|0
1701954900000|2023-12-07 13:15:00|83.67|81.67|83.05|81.05|83.76|81.76|82.96|80.96|0
1701955200000|2023-12-07 13:20:00|82.96|80.96|83.23|81.23|83.4|81.4|82.79|80.79|0
1701955500000|2023-12-07 13:25:00|83.14|81.14|83.36|81.36|83.58|81.58|83.05|81.05|0
1701955800000|2023-12-07 13:30:00|83.4|81.4|84.19|82.19|84.46|82.46|83.4|81.4|0
1701956100000|2023-12-07 13:35:00|84.28|82.28|83.13|81.13|84.55|82.55|82.87|80.87|0
1701956400000|2023-12-07 13:40:00|82.95|80.95|82.08|80.08|83.13|81.13|81.99|79.99|0
1701956700000|2023-12-07 13:45:00|82.16|80.16|81.73|79.73|82.25|80.25|81.55|79.55|0
1701957000000|2023-12-07 13:50:00|81.64|79.64|81.12|79.12|81.73|79.73|80.95|78.95|0
1701957300000|2023-12-07 13:55:00|81.21|79.21|81.03|79.03|81.29|79.29|80.77|78.77|0
1701957600000|2023-12-07 14:00:00|80.94|78.94|81.89|79.89|81.98|79.98|80.77|78.77|0
1701957900000|2023-12-07 14:05:00|81.8|79.8|81.37|79.37|81.8|79.8|81.11|79.11|0
1701958200000|2023-12-07 14:10:00|81.28|79.28|80.51|78.51|81.54|79.54|80.51|78.51|0
1701958500000|2023-12-07 14:15:00|80.43|78.43|80.51|78.51|80.77|78.77|80.25|78.25|0
1701958800000|2023-12-07 14:20:00|80.59|78.59|79.82|77.82|80.59|78.59|79.74|77.74|0
1701959100000|2023-12-07 14:25:00|79.99|77.99|79.23|77.23|80.08|78.08|79.15|77.15|0
1701959400000|2023-12-07 14:30:00|79.74|77.74|78.97|76.97|80.08|78.08|78.3|76.3|0
1701959700000|2023-12-07 14:35:00|79.06|77.06|80.18|78.18|80.18|78.18|78.3|76.3|0
1701960000000|2023-12-07 14:40:00|79.93|77.93|80.17|78.17|80.77|78.77|79.59|77.59|0
1701960300000|2023-12-07 14:45:00|80.08|78.08|81.19|79.19|81.36|79.36|79.91|77.91|0
1701960600000|2023-12-07 14:50:00|81.1|79.1|80.76|78.76|81.88|79.88|79.82|77.82|0
1701960900000|2023-12-07 14:55:00|80.67|78.67|81.1|79.1|81.62|79.62|79.99|77.99|0
1701961200000|2023-12-07 15:00:00|81.18|79.18|80.67|78.67|81.53|79.53|80.5|78.5|0
1701961500000|2023-12-07 15:05:00|80.75|78.75|81.27|79.27|81.35|79.35|79.39|77.39|0
1701961800000|2023-12-07 15:10:00|81.18|79.18|78.47|76.47|81.61|79.61|78.47|76.47|0
1701962100000|2023-12-07 15:15:00|78.13|76.13|77.39|75.39|78.3|76.3|77.14|75.14|0
1701962400000|2023-12-07 15:20:00|77.22|75.22|76.72|74.72|77.59|75.59|76.39|74.39|0
1701962700000|2023-12-07 15:25:00|76.64|74.64|76.47|74.47|77.38|75.38|76.39|74.39|0
1701963000000|2023-12-07 15:30:00|76.31|74.31|76.55|74.55|76.63|74.63|75.9|73.9|0
1701963300000|2023-12-07 15:35:00|76.63|74.63|76.3|74.3|76.79|74.79|76.06|74.06|0
1701963600000|2023-12-07 15:40:00|76.38|74.38|77.04|75.04|77.45|75.45|76.38|74.38|0
1701963900000|2023-12-07 15:45:00|77.12|75.12|77.04|75.04|77.53|75.53|76.79|74.79|0
1701964200000|2023-12-07 15:50:00|77.12|75.12|77.53|75.53|77.53|75.53|76.79|74.79|0
1701964500000|2023-12-07 15:55:00|77.45|75.45|76.78|74.78|77.69|75.69|76.78|74.78|0
1701964800000|2023-12-07 16:00:00|76.7|74.7|76.45|74.45|77.11|75.11|76.37|74.37|0
1701965100000|2023-12-07 16:05:00|76.54|74.54|76.7|74.7|76.86|74.86|76.21|74.21|0
1701965400000|2023-12-07 16:10:00|76.62|74.62|78.68|76.68|78.85|76.85|76.37|74.37|0
1701965700000|2023-12-07 16:15:00|78.6|76.6|80.71|78.71|81.31|79.31|78.6|76.6|0
1701966000000|2023-12-07 16:20:00|80.62|78.62|80.28|78.28|80.79|78.79|79.77|77.77|0
1701966300000|2023-12-07 16:25:00|80.11|78.11|79.43|77.43|80.11|78.11|79.27|77.27|0
1701966600000|2023-12-07 16:30:00|79.35|77.35|78.18|76.18|79.6|77.6|77.76|75.76|0
1701966900000|2023-12-07 16:35:00|77.93|75.93|77.01|75.01|78.09|76.09|77.01|75.01|0
1701967200000|2023-12-07 16:40:00|76.85|74.85|76.85|74.85|77.34|75.34|76.52|74.52|0
1701967500000|2023-12-07 16:45:00|76.76|74.76|76.6|74.6|76.93|74.93|76.11|74.11|0
1701967800000|2023-12-07 16:50:00|76.52|74.52|76.19|74.19|77.01|75.01|76.19|74.19|0
1701968100000|2023-12-07 16:55:00|76.27|74.27|75.94|73.94|76.68|74.68|75.94|73.94|0
1701968400000|2023-12-07 17:00:00|76.02|74.02|76.1|74.1|76.51|74.51|75.7|73.7|0
1701968700000|2023-12-07 17:05:00|76.18|74.18|76.59|74.59|76.76|74.76|76.18|74.18|0
1701969000000|2023-12-07 17:10:00|76.51|74.51|77.33|75.33|77.41|75.41|76.43|74.43|0
1701969300000|2023-12-07 17:15:00|77.41|75.41|75.53|73.53|77.41|75.41|75.28|73.28|0
1701969600000|2023-12-07 17:20:00|75.44|73.44|76.09|74.09|76.26|74.26|74.88|72.88|0
1701969900000|2023-12-07 17:25:00|76.17|74.17|75.52|73.52|76.26|74.26|75.44|73.44|0
1701970200000|2023-12-07 17:30:00|75.44|73.44|75.28|73.28|75.6|73.6|75.12|73.12|0
1701970500000|2023-12-07 17:35:00|75.36|73.36|75.6|73.6|76.01|74.01|75.19|73.19|0
1701970800000|2023-12-07 17:40:00|75.52|73.52|75.92|73.92|76.25|74.25|75.44|73.44|0
1701971100000|2023-12-07 17:45:00|76|74|75.59|73.59|76.25|74.25|75.35|73.35|0
1701971400000|2023-12-07 17:50:00|75.51|73.51|76|74|76.24|74.24|75.43|73.43|0
1701971700000|2023-12-07 17:55:00|76.08|74.08|75.83|73.83|76.08|74.08|75.27|73.27|0
1701972000000|2023-12-07 18:00:00|75.91|73.91|75.51|73.51|75.91|73.91|75.02|73.02|0
1701972300000|2023-12-07 18:05:00|75.43|73.43|74.78|72.78|75.43|73.43|74.54|72.54|0
1701972600000|2023-12-07 18:10:00|74.86|72.86|75.37|73.37|75.77|73.77|74.86|72.86|0
1701972900000|2023-12-07 18:15:00|75.45|73.45|76.01|74.01|76.5|74.5|75.37|73.37|0
1701973200000|2023-12-07 18:20:00|76.18|74.18|76.09|74.09|76.66|74.66|76.01|74.01|0
1701973500000|2023-12-07 18:25:00|76.01|74.01|75.98|73.98|76.99|74.99|75.93|73.93|0
1701973800000|2023-12-07 18:30:00|76.07|74.07|75.74|73.74|76.31|74.31|75.5|73.5|0
1701974100000|2023-12-07 18:35:00|75.82|73.82|75.74|73.74|76.39|74.39|75.49|73.49|0
1701974400000|2023-12-07 18:40:00|75.65|73.65|75.76|73.76|75.9|73.9|74.92|72.92|0
1701974700000|2023-12-07 18:45:00|75.68|73.68|75.92|73.92|76|74|75.43|73.43|0
1701975000000|2023-12-07 18:50:00|75.84|73.84|75.75|73.75|76.08|74.08|75.43|73.43|0
1701975300000|2023-12-07 18:55:00|75.67|73.67|75.75|73.75|76|74|75.67|73.67|0
1701975600000|2023-12-07 19:00:00|75.83|73.83|75.43|73.43|75.91|73.91|75.27|73.27|0
1701975900000|2023-12-07 19:05:00|75.51|73.51|75.18|73.18|76.07|74.07|75.18|73.18|0
1701976200000|2023-12-07 19:10:00|75.1|73.1|75.58|73.58|75.67|73.67|75.1|73.1|0
1701976500000|2023-12-07 19:15:00|75.5|73.5|74.62|72.62|75.58|73.58|74.54|72.54|0
1701976800000|2023-12-07 19:20:00|74.7|72.7|74.77|72.77|74.93|72.93|73.98|71.98|0
1701977100000|2023-12-07 19:25:00|74.85|72.85|74.45|72.45|75.18|73.18|74.45|72.45|0
1701977400000|2023-12-07 19:30:00|74.37|72.37|75.66|73.66|75.66|73.66|74.37|72.37|0
1701977700000|2023-12-07 19:35:00|75.74|73.74|75.41|73.41|75.82|73.82|75.25|73.25|0
1701978000000|2023-12-07 19:40:00|75.49|73.49|75.81|73.81|75.98|73.98|75.09|73.09|0
1701978300000|2023-12-07 19:45:00|75.89|73.89|75.49|73.49|76.22|74.22|75.49|73.49|0
1701978600000|2023-12-07 19:50:00|75.57|73.57|76.22|74.22|76.3|74.3|75.57|73.57|0
1701978900000|2023-12-07 19:55:00|76.3|74.3|76.7|74.7|76.79|74.79|76.3|74.3|0
1701979200000|2023-12-07 20:00:00|76.79|74.79|76.37|74.37|76.95|74.95|76.13|74.13|0
1701979500000|2023-12-07 20:05:00|76.29|74.29|76.37|74.37|76.62|74.62|75.97|73.97|0
1701979800000|2023-12-07 20:10:00|76.29|74.29|75.8|73.8|76.37|74.37|75.8|73.8|0
1701980100000|2023-12-07 20:15:00|75.88|73.88|75.56|73.56|75.88|73.88|75.48|73.48|0
1701980400000|2023-12-07 20:20:00|75.47|73.47|75.72|73.72|75.88|73.88|75.15|73.15|0
1701980700000|2023-12-07 20:25:00|75.8|73.8|75.79|73.79|75.88|73.88|75.55|73.55|0
1701981000000|2023-12-07 20:30:00|75.88|73.88|76.85|74.85|76.85|74.85|75.31|73.31|0
1701981300000|2023-12-07 20:35:00|76.77|74.77|76.52|74.52|76.93|74.93|76.52|74.52|0
1701981600000|2023-12-07 20:40:00|76.44|74.44|76.36|74.36|76.6|74.6|76.03|74.03|0
1701981900000|2023-12-07 20:45:00|76.44|74.44|76.6|74.6|76.85|74.85|76.19|74.19|0
1701982200000|2023-12-07 20:50:00|76.44|74.44|75.86|73.86|76.68|74.68|75.62|73.62|0
1701982500000|2023-12-07 20:55:00|75.78|73.78|75.86|73.86|76.35|74.35|75.46|73.46|0
1701982800000|2023-12-07 21:00:00|76.03|74.03|76.43|74.43|76.84|74.84|76.03|74.03|0
1701983100000|2023-12-07 21:05:00|76.35|74.35|76.43|74.43|76.43|74.43|76.27|74.27|0
1701983400000|2023-12-07 21:10:00|76.35|74.35|76.59|74.59|76.67|74.67|76.35|74.35|0
1701983700000|2023-12-07 21:15:00|76.61|74.41|76.69|74.49|76.85|74.65|76.36|74.16|0
1701984000000|2023-12-07 21:20:00|76.77|74.57|76.85|74.65|76.85|74.65|76.6|74.4|0
1701984300000|2023-12-07 21:25:00|76.93|74.73|77.26|75.06|77.34|75.14|76.93|74.73|0
1701984600000|2023-12-07 21:30:00|77.34|75.14|77.58|75.38|77.83|75.63|77.26|75.06|0
1701984900000|2023-12-07 21:35:00|77.54|75.34|77.75|75.55|77.75|75.55|77.34|75.14|0
1701985200000|2023-12-07 21:40:00|77.83|75.63|77.75|75.55|77.83|75.63|77.58|75.38|0
1701985500000|2023-12-07 21:45:00|77.83|75.63|77.66|75.46|77.91|75.71|77.66|75.46|0
1701985800000|2023-12-07 21:50:00|77.74|75.54|77.49|75.29|77.74|75.54|77.49|75.29|0
1701986100000|2023-12-07 21:55:00|77.58|75.38|77.34|75.14|77.58|75.38|77.29|75.09|0
1701986400000|2023-12-07 22:00:00|77.38|75.18|77.3|75.1|77.47|75.27|77.22|75.02|0
1701986700000|2023-12-07 22:05:00|77.25|75.05|77.22|75.02|77.26|75.06|77.22|75.02|0
1701987000000|2023-12-07 22:10:00|77.23|75.03|77.3|75.1|77.35|75.15|77.16|74.96|0
1701987300000|2023-12-07 22:15:00|77.26|75.06|77.18|74.98|77.26|75.06|77.18|74.98|0
1701987600000|2023-12-07 22:20:00|77.21|75.01|77.23|75.03|77.23|75.03|77.16|74.96|0
1701987900000|2023-12-07 22:25:00|77.22|75.02|77.23|75.03|77.29|75.09|77.22|75.02|0
1701988200000|2023-12-07 22:30:00|77.24|75.04|77.31|75.11|77.32|75.12|77.24|75.04|0
1701988500000|2023-12-07 22:35:00|77.29|75.09|77.24|75.04|77.29|75.09|77.24|75.04|0
1701988800000|2023-12-07 22:40:00|77.06|74.86|77.07|74.87|77.2|75|77.06|74.86|0
1701989100000|2023-12-07 22:45:00|77.06|74.86|77.14|74.94|77.19|74.99|77.06|74.86|0
1701989400000|2023-12-07 22:50:00|77.15|74.95|77.11|74.91|77.15|74.95|77.05|74.85|0
1701989700000|2023-12-07 22:55:00|77.05|74.85|77.01|74.81|77.11|74.91|76.93|74.73|0
1701990000000|2023-12-07 23:00:00|76.93|74.73|76.89|74.69|77.26|75.06|76.64|74.44|0
1701990300000|2023-12-07 23:05:00|76.97|74.77|77.13|74.93|77.21|75.01|76.97|74.77|0
1701990600000|2023-12-07 23:10:00|77.21|75.01|77.21|75.01|77.21|75.01|77.13|74.93|0
1701990900000|2023-12-07 23:15:00|77.29|75.09|77.29|75.09|77.29|75.09|77.21|75.01|0
1701991200000|2023-12-07 23:20:00|77.37|75.17|77.62|75.42|77.62|75.42|77.29|75.09|0
1701991500000|2023-12-07 23:25:00|77.45|75.25|77.53|75.33|77.54|75.34|77.29|75.09|0
1701991800000|2023-12-07 23:30:00|77.45|75.25|77.37|75.17|77.53|75.33|77.37|75.17|0
1701992100000|2023-12-07 23:35:00|77.29|75.09|77.45|75.25|77.53|75.33|77.29|75.09|0
1701992400000|2023-12-07 23:40:00|77.53|75.33|77.61|75.41|77.78|75.58|77.45|75.25|0
1701992700000|2023-12-07 23:45:00|77.69|75.49|77.77|75.57|77.77|75.57|77.69|75.49|0
1701993000000|2023-12-07 23:50:00|77.69|75.49|77.69|75.49|77.69|75.49|77.44|75.24|0
1701993300000|2023-12-07 23:55:00|77.61|75.41|77.52|75.32|77.69|75.49|77.44|75.24|0
1701993600000|2023-12-08 00:00:00|77.44|75.24|77.35|75.15|77.6|75.4|77.27|75.07|0
1701993900000|2023-12-08 00:05:00|77.44|75.24|77.11|74.91|77.44|75.24|77.02|74.82|0
1701994200000|2023-12-08 00:10:00|77.02|74.82|77.02|74.82|77.11|74.91|76.86|74.66|0
1701994500000|2023-12-08 00:15:00|77.1|74.9|77.35|75.15|77.51|75.31|77.1|74.9|0
1701994800000|2023-12-08 00:20:00|77.31|75.11|76.85|74.65|77.35|75.15|76.85|74.65|0
1701995100000|2023-12-08 00:25:00|76.94|74.74|76.69|74.49|76.94|74.74|76.61|74.41|0
1701995400000|2023-12-08 00:30:00|76.77|74.57|76.52|74.32|76.77|74.57|76.52|74.32|0
1701995700000|2023-12-08 00:35:00|76.6|74.4|76.36|74.16|76.85|74.65|76.27|74.07|0
1701996000000|2023-12-08 00:40:00|76.27|74.07|76.52|74.32|76.68|74.48|76.27|74.07|0
1701996300000|2023-12-08 00:45:00|76.6|74.4|76.68|74.48|76.76|74.56|76.6|74.4|0
1701996600000|2023-12-08 00:50:00|76.6|74.4|76.76|74.56|76.84|74.64|76.6|74.4|0
1701996900000|2023-12-08 00:55:00|76.84|74.64|76.59|74.39|76.84|74.64|76.59|74.39|0
1701997200000|2023-12-08 01:00:00|76.67|74.47|76.67|74.47|76.76|74.56|76.51|74.31|0
1701997500000|2023-12-08 01:05:00|76.59|74.39|76.67|74.47|76.67|74.47|76.59|74.39|0
1701997800000|2023-12-08 01:10:00|76.59|74.39|76.75|74.55|76.91|74.71|76.59|74.39|0
1701998100000|2023-12-08 01:15:00|76.83|74.63|76.99|74.79|76.99|74.79|76.59|74.39|0
1701998400000|2023-12-08 01:20:00|76.91|74.71|77.16|74.96|77.16|74.96|76.91|74.71|0
1701998700000|2023-12-08 01:25:00|77.24|75.04|77.07|74.87|77.32|75.12|77.07|74.87|0
1701999000000|2023-12-08 01:30:00|76.97|74.97|76.97|74.97|77.38|75.38|76.97|74.97|0
1701999300000|2023-12-08 01:35:00|76.89|74.89|76.48|74.48|76.89|74.89|76.39|74.39|0
1701999600000|2023-12-08 01:40:00|76.39|74.39|77.05|75.05|77.05|75.05|76.39|74.39|0
1701999900000|2023-12-08 01:45:00|77.13|75.13|77.21|75.21|77.21|75.21|76.96|74.96|0
1702000200000|2023-12-08 01:50:00|77.13|75.13|77.21|75.21|77.29|75.29|76.96|74.96|0
1702000500000|2023-12-08 01:55:00|77.29|75.29|77.21|75.21|77.45|75.45|77.12|75.12|0
1702000800000|2023-12-08 02:00:00|77.12|75.12|77.12|75.12|77.29|75.29|77.04|75.04|0
1702001100000|2023-12-08 02:05:00|77.04|75.04|76.95|74.95|77.2|75.2|76.87|74.87|0
1702001400000|2023-12-08 02:10:00|76.87|74.87|76.79|74.79|76.87|74.87|76.71|74.71|0
1702001700000|2023-12-08 02:15:00|76.71|74.71|76.54|74.54|76.71|74.71|76.46|74.46|0
1702002000000|2023-12-08 02:20:00|76.62|74.62|76.7|74.7|76.7|74.7|76.54|74.54|0
1702002300000|2023-12-08 02:25:00|76.62|74.62|76.45|74.45|76.62|74.62|76.45|74.45|0
1702002600000|2023-12-08 02:30:00|76.37|74.37|76.45|74.45|76.53|74.53|76.29|74.29|0
1702002900000|2023-12-08 02:35:00|76.53|74.53|76.45|74.45|76.61|74.61|76.37|74.37|0
1702003200000|2023-12-08 02:40:00|76.53|74.53|76.28|74.28|76.61|74.61|76.28|74.28|0
1702003500000|2023-12-08 02:45:00|76.37|74.37|76.36|74.36|76.37|74.37|76.28|74.28|0
1702003800000|2023-12-08 02:50:00|76.28|74.28|76.36|74.36|76.44|74.44|76.28|74.28|0
1702004100000|2023-12-08 02:55:00|76.44|74.44|76.28|74.28|76.44|74.44|76.2|74.2|0
1702004400000|2023-12-08 03:00:00|76.36|74.36|76.36|74.36|76.36|74.36|76.28|74.28|0
1702004700000|2023-12-08 03:05:00|76.44|74.44|76.44|74.44|76.6|74.6|76.36|74.36|0
1702005000000|2023-12-08 03:10:00|76.35|74.35|76.11|74.11|76.44|74.44|76.11|74.11|0
1702005300000|2023-12-08 03:15:00|76.19|74.19|76.19|74.19|76.27|74.27|76.11|74.11|0
1702005600000|2023-12-08 03:20:00|76.27|74.27|76.19|74.19|76.27|74.27|76.02|74.02|0
1702005900000|2023-12-08 03:25:00|76.1|74.1|76.18|74.18|76.19|74.19|76.02|74.02|0
1702006200000|2023-12-08 03:30:00|76.1|74.1|76.1|74.1|76.18|74.18|76.02|74.02|0
1702006500000|2023-12-08 03:35:00|76.02|74.02|76.1|74.1|76.1|74.1|76.02|74.02|0
1702006800000|2023-12-08 03:40:00|76.18|74.18|76.34|74.34|76.42|74.42|76.1|74.1|0
1702007100000|2023-12-08 03:45:00|76.26|74.26|76.26|74.26|76.34|74.34|76.17|74.17|0
1702007400000|2023-12-08 03:50:00|76.17|74.17|76.09|74.09|76.26|74.26|76.09|74.09|0
1702007700000|2023-12-08 03:55:00|76.01|74.01|75.76|73.76|76.09|74.09|75.76|73.76|0
1702008000000|2023-12-08 04:00:00|75.84|73.84|75.92|73.92|76.01|74.01|75.76|73.76|0
1702008300000|2023-12-08 04:05:00|75.84|73.84|75.84|73.84|76|74|75.84|73.84|0
1702008600000|2023-12-08 04:10:00|75.76|73.76|75.68|73.68|75.76|73.76|75.68|73.68|0
1702008900000|2023-12-08 04:15:00|75.59|73.59|75.67|73.67|75.68|73.68|75.59|73.59|0
1702009200000|2023-12-08 04:20:00|75.75|73.75|75.83|73.83|75.84|73.84|75.67|73.67|0
1702009500000|2023-12-08 04:25:00|75.75|73.75|75.83|73.83|75.83|73.83|75.75|73.75|0
1702009800000|2023-12-08 04:30:00|75.91|73.91|75.83|73.83|75.91|73.91|75.83|73.83|0
1702010100000|2023-12-08 04:35:00|75.91|73.91|75.83|73.83|75.91|73.91|75.83|73.83|0
1702010400000|2023-12-08 04:40:00|75.75|73.75|75.91|73.91|75.91|73.91|75.75|73.75|0
1702010700000|2023-12-08 04:45:00|75.83|73.83|75.74|73.74|75.83|73.83|75.74|73.74|0
1702011000000|2023-12-08 04:50:00|75.82|73.82|75.74|73.74|75.82|73.82|75.66|73.66|0
1702011300000|2023-12-08 04:55:00|75.66|73.66|75.66|73.66|75.66|73.66|75.58|73.58|0
1702011600000|2023-12-08 05:00:00|75.58|73.58|75.57|73.57|75.66|73.66|75.57|73.57|0
1702011900000|2023-12-08 05:05:00|75.65|73.65|75.65|73.65|75.73|73.73|75.49|73.49|0
1702012200000|2023-12-08 05:10:00|75.57|73.57|75.57|73.57|75.65|73.65|75.57|73.57|0
1702012500000|2023-12-08 05:15:00|75.65|73.65|75.13|73.13|75.73|73.73|75.05|73.05|0
1702012800000|2023-12-08 05:20:00|75.21|73.21|75.54|73.54|75.54|73.54|75.21|73.21|0
1702013100000|2023-12-08 05:25:00|75.62|73.62|75.62|73.62|75.78|73.78|75.62|73.62|0
1702013400000|2023-12-08 05:30:00|75.7|73.7|75.78|73.78|75.86|73.86|75.7|73.7|0
1702013700000|2023-12-08 05:35:00|75.86|73.86|75.86|73.86|75.94|73.94|75.78|73.78|0
1702014000000|2023-12-08 05:40:00|75.94|73.94|75.53|73.53|75.94|73.94|75.53|73.53|0
1702014300000|2023-12-08 05:45:00|75.61|73.61|75.61|73.61|75.61|73.61|75.45|73.45|0
1702014600000|2023-12-08 05:50:00|75.69|73.69|75.52|73.52|75.69|73.69|75.52|73.52|0
1702014900000|2023-12-08 05:55:00|75.61|73.61|75.68|73.68|75.77|73.77|75.61|73.61|0
1702015200000|2023-12-08 06:00:00|75.77|73.77|75.6|73.6|75.85|73.85|75.6|73.6|0
1702015500000|2023-12-08 06:05:00|75.68|73.68|75.76|73.76|75.84|73.84|75.6|73.6|0
1702015800000|2023-12-08 06:10:00|75.68|73.68|75.76|73.76|75.76|73.76|75.6|73.6|0
1702016100000|2023-12-08 06:15:00|75.68|73.68|75.76|73.76|75.84|73.84|75.68|73.68|0
1702016400000|2023-12-08 06:20:00|75.68|73.68|75.59|73.59|75.76|73.76|75.59|73.59|0
1702016700000|2023-12-08 06:25:00|75.67|73.67|75.75|73.75|75.84|73.84|75.59|73.59|0
1702017000000|2023-12-08 06:30:00|75.83|73.83|76|74|76.08|74.08|75.75|73.75|0
1702017300000|2023-12-08 06:35:00|76.08|74.08|75.99|73.99|76.08|74.08|75.91|73.91|0
1702017600000|2023-12-08 06:40:00|76.08|74.08|75.99|73.99|76.08|74.08|75.99|73.99|0
1702017900000|2023-12-08 06:45:00|76.07|74.07|76.07|74.07|76.07|74.07|75.99|73.99|0
1702018200000|2023-12-08 06:50:00|76.15|74.15|76.07|74.07|76.15|74.15|76.07|74.07|0
1702018500000|2023-12-08 06:55:00|76.15|74.15|76.07|74.07|76.23|74.23|76.07|74.07|0
1702018800000|2023-12-08 07:00:00|75.99|73.99|76.39|74.39|76.48|74.48|75.99|73.99|0
1702019100000|2023-12-08 07:05:00|76.31|74.31|76.23|74.23|76.39|74.39|76.14|74.14|0
1702019400000|2023-12-08 07:10:00|76.31|74.31|76.39|74.39|76.39|74.39|76.23|74.23|0
1702019700000|2023-12-08 07:15:00|76.47|74.47|76.8|74.8|76.8|74.8|76.47|74.47|0
1702020000000|2023-12-08 07:20:00|76.76|74.76|76.63|74.63|76.88|74.88|76.47|74.47|0
1702020300000|2023-12-08 07:25:00|76.71|74.71|76.71|74.71|76.8|74.8|76.03|74.03|0
1702020600000|2023-12-08 07:30:00|76.63|74.63|76.88|74.88|76.96|74.96|76.63|74.63|0
1702020900000|2023-12-08 07:35:00|76.96|74.96|77.12|75.12|77.12|75.12|76.88|74.88|0
1702021200000|2023-12-08 07:40:00|77.04|75.04|77.04|75.04|77.12|75.12|76.95|74.95|0
1702021500000|2023-12-08 07:45:00|76.95|74.95|77.12|75.12|77.12|75.12|76.95|74.95|0
1702021800000|2023-12-08 07:50:00|77.03|75.03|77.2|75.2|77.2|75.2|77.03|75.03|0
1702022100000|2023-12-08 07:55:00|77.12|75.12|77.11|75.11|77.2|75.2|76.87|74.87|0
1702022400000|2023-12-08 08:00:00|77.2|75.2|77.86|75.86|78.02|76.02|76.95|74.95|0
1702022700000|2023-12-08 08:05:00|77.77|75.77|77.69|75.69|77.9|75.9|77.61|75.61|0
1702023000000|2023-12-08 08:10:00|77.77|75.77|77.77|75.77|77.85|75.85|77.52|75.52|0
1702023300000|2023-12-08 08:15:00|77.69|75.69|77.19|75.19|77.85|75.85|77.19|75.19|0
1702023600000|2023-12-08 08:20:00|77.27|75.27|76.94|74.94|77.27|75.27|76.94|74.94|0
1702023900000|2023-12-08 08:25:00|77.02|75.02|76.94|74.94|77.18|75.18|76.69|74.69|0
1702024200000|2023-12-08 08:30:00|77.02|75.02|76.44|74.44|77.02|75.02|76.44|74.44|0
1702024500000|2023-12-08 08:35:00|76.36|74.36|76.27|74.27|76.44|74.44|76.11|74.11|0
1702024800000|2023-12-08 08:40:00|76.36|74.36|76.19|74.19|76.44|74.44|76.11|74.11|0
1702025100000|2023-12-08 08:45:00|76.11|74.11|76.27|74.27|76.35|74.35|76.11|74.11|0
1702025400000|2023-12-08 08:50:00|76.35|74.35|76.27|74.27|76.68|74.68|76.19|74.19|0
1702025700000|2023-12-08 08:55:00|76.35|74.35|76.02|74.02|76.51|74.51|75.94|73.94|0
1702026000000|2023-12-08 09:00:00|76.1|74.1|75.61|73.61|76.1|74.1|75.61|73.61|0
1702026300000|2023-12-08 09:05:00|75.69|73.69|75.53|73.53|75.85|73.85|75.44|73.44|0
1702026600000|2023-12-08 09:10:00|75.44|73.44|75.04|73.04|75.53|73.53|75.04|73.04|0
1702026900000|2023-12-08 09:15:00|75.12|73.12|74.47|72.47|75.12|73.12|74.39|72.39|0
1702027200000|2023-12-08 09:20:00|74.55|72.55|74.79|72.79|74.95|72.95|74.39|72.39|0
1702027500000|2023-12-08 09:25:00|74.87|72.87|74.87|72.87|75.03|73.03|74.71|72.71|0
1702027800000|2023-12-08 09:30:00|74.79|72.79|74.95|72.95|75.11|73.11|74.63|72.63|0
1702028100000|2023-12-08 09:35:00|75.03|73.03|74.95|72.95|75.11|73.11|74.86|72.86|0
1702028400000|2023-12-08 09:40:00|74.94|72.94|74.78|72.78|75.11|73.11|74.7|72.7|0
1702028700000|2023-12-08 09:45:00|74.7|72.7|74.86|72.86|74.86|72.86|74.62|72.62|0
1702029000000|2023-12-08 09:50:00|74.94|72.94|74.7|72.7|75.02|73.02|74.7|72.7|0
1702029300000|2023-12-08 09:55:00|74.74|72.74|74.69|72.69|74.86|72.86|74.69|72.69|0
1702029600000|2023-12-08 10:00:00|74.77|72.77|74.53|72.53|74.77|72.77|74.45|72.45|0
1702029900000|2023-12-08 10:05:00|74.61|72.61|75.09|73.09|75.09|73.09|74.53|72.53|0
1702030200000|2023-12-08 10:10:00|74.93|72.93|74.37|72.37|74.93|72.93|74.37|72.37|0
1702030500000|2023-12-08 10:15:00|74.29|72.29|74.36|72.36|74.45|72.45|74.2|72.2|0
1702030800000|2023-12-08 10:20:00|74.28|72.28|74.2|72.2|74.52|72.52|74.12|72.12|0
1702031100000|2023-12-08 10:25:00|74.12|72.12|74.04|72.04|74.2|72.2|73.96|71.96|0
1702031400000|2023-12-08 10:30:00|73.96|71.96|73.96|71.96|74.12|72.12|73.96|71.96|0
1702031700000|2023-12-08 10:35:00|74.04|72.04|73.79|71.79|74.04|72.04|73.79|71.79|0
1702032000000|2023-12-08 10:40:00|73.87|71.87|74.97|72.97|75.05|73.05|73.79|71.79|0
1702032300000|2023-12-08 10:45:00|74.89|72.89|74.89|72.89|75.05|73.05|74.81|72.81|0
1702032600000|2023-12-08 10:50:00|74.81|72.81|74.88|72.88|75.13|73.13|74.81|72.81|0
1702032900000|2023-12-08 10:55:00|74.96|72.96|75.28|73.28|75.28|73.28|74.88|72.88|0
1702033200000|2023-12-08 11:00:00|75.2|73.2|75.28|73.28|75.28|73.28|75.12|73.12|0
1702033500000|2023-12-08 11:05:00|75.36|73.36|75.28|73.28|75.36|73.36|75.2|73.2|0
1702033800000|2023-12-08 11:10:00|75.36|73.36|75.44|73.44|75.44|73.44|75.28|73.28|0
1702034100000|2023-12-08 11:15:00|75.52|73.52|75.76|73.76|75.76|73.76|75.44|73.44|0
1702034400000|2023-12-08 11:20:00|75.68|73.68|75.76|73.76|75.76|73.76|75.44|73.44|0
1702034700000|2023-12-08 11:25:00|75.84|73.84|75.92|73.92|76.08|74.08|75.84|73.84|0
1702035000000|2023-12-08 11:30:00|75.84|73.84|75.67|73.67|75.92|73.92|75.59|73.59|0
1702035300000|2023-12-08 11:35:00|75.75|73.75|76.65|74.65|76.73|74.73|75.75|73.75|0
1702035600000|2023-12-08 11:40:00|76.57|74.57|76.73|74.73|76.73|74.73|76.48|74.48|0
1702035900000|2023-12-08 11:45:00|76.81|74.81|77.3|75.3|77.3|75.3|76.81|74.81|0
1702036200000|2023-12-08 11:50:00|77.22|75.22|77.46|75.46|77.71|75.71|77.13|75.13|0
1702036500000|2023-12-08 11:55:00|77.38|75.38|77.71|75.71|78.04|76.04|77.38|75.38|0
1702036800000|2023-12-08 12:00:00|77.54|75.54|77.59|75.59|78.04|76.04|77.01|75.01|0
1702037100000|2023-12-08 12:05:00|77.5|75.5|77.34|75.34|77.84|75.84|77.17|75.17|0
1702037400000|2023-12-08 12:10:00|77.42|75.42|78.17|76.17|78.17|76.17|77.42|75.42|0
1702037700000|2023-12-08 12:15:00|78.25|76.25|77.5|75.5|78.29|76.29|77.33|75.33|0
1702038000000|2023-12-08 12:20:00|77.41|75.41|77.25|75.25|77.41|75.41|77|75|0
1702038300000|2023-12-08 12:25:00|77.16|75.16|76.5|74.5|77.16|75.16|76.5|74.5|0
1702038600000|2023-12-08 12:30:00|76.42|74.42|76.66|74.66|76.91|74.91|76.42|74.42|0
1702038900000|2023-12-08 12:35:00|76.58|74.58|76.66|74.66|76.99|74.99|76.58|74.58|0
1702039200000|2023-12-08 12:40:00|76.74|74.74|77.4|75.4|77.4|75.4|76.5|74.5|0
1702039500000|2023-12-08 12:45:00|77.32|75.32|76.99|74.99|77.32|75.32|76.74|74.74|0
1702039800000|2023-12-08 12:50:00|77.07|75.07|76.9|74.9|77.15|75.15|76.82|74.82|0
1702040100000|2023-12-08 12:55:00|76.99|74.99|77.15|75.15|77.23|75.23|76.9|74.9|0
1702040400000|2023-12-08 13:00:00|77.07|75.07|77.48|75.48|77.73|75.73|76.98|74.98|0
1702040700000|2023-12-08 13:05:00|77.4|75.4|77.89|75.89|78.14|76.14|77.4|75.4|0
1702041000000|2023-12-08 13:10:00|77.98|75.98|77.72|75.72|78.48|76.48|77.64|75.64|0
1702041300000|2023-12-08 13:15:00|77.64|75.64|77.89|75.89|77.89|75.89|77.56|75.56|0
1702041600000|2023-12-08 13:20:00|77.97|75.97|76.81|74.81|77.97|75.97|76.81|74.81|0
1702041900000|2023-12-08 13:25:00|76.73|74.73|77.8|75.8|77.88|75.88|76.73|74.73|0
1702042200000|2023-12-08 13:30:00|77.93|75.93|80.15|78.15|83.09|81.09|77.93|75.93|0
1702042500000|2023-12-08 13:35:00|80.49|78.49|76.93|74.93|80.49|78.49|76.93|74.93|0
1702042800000|2023-12-08 13:40:00|77.02|75.02|75.22|73.22|77.35|75.35|74.98|72.98|0
1702043100000|2023-12-08 13:45:00|75.55|73.55|75.79|73.79|76.04|74.04|74.65|72.65|0
1702043400000|2023-12-08 13:50:00|75.71|73.71|75.79|73.79|76.03|74.03|74.97|72.97|0
1702043700000|2023-12-08 13:55:00|75.87|73.87|77.27|75.27|77.43|75.43|75.87|73.87|0
1702044000000|2023-12-08 14:00:00|77.1|75.1|77.6|75.6|77.68|75.68|76.19|74.19|0
1702044300000|2023-12-08 14:05:00|77.52|75.52|76.93|74.93|78.02|76.02|76.44|74.44|0
1702044600000|2023-12-08 14:10:00|76.85|74.85|78.1|76.1|78.18|76.18|76.85|74.85|0
1702044900000|2023-12-08 14:15:00|78.01|76.01|78.09|76.09|78.18|76.18|77.59|75.59|0
1702045200000|2023-12-08 14:20:00|78.18|76.18|77.51|75.51|78.26|76.26|77.26|75.26|0
1702045500000|2023-12-08 14:25:00|77.59|75.59|77.42|75.42|78.76|76.76|77.34|75.34|0
1702045800000|2023-12-08 14:30:00|77.5|75.5|76.1|74.1|78.09|76.09|75.77|73.77|0
1702046100000|2023-12-08 14:35:00|76.01|74.01|76.34|74.34|76.92|74.92|75.85|73.85|0
1702046400000|2023-12-08 14:40:00|76.51|74.51|72.64|70.64|76.51|74.51|72.64|70.64|0
1702046700000|2023-12-08 14:45:00|72.56|70.56|72.95|70.95|73.79|71.79|72.56|70.56|0
1702047000000|2023-12-08 14:50:00|72.79|70.79|74.56|72.56|74.65|72.65|72.56|70.56|0
1702047300000|2023-12-08 14:55:00|74.48|72.48|74.16|72.16|74.97|72.97|74.08|72.08|0
1702047600000|2023-12-08 15:00:00|72.55|70.55|70.5|68.5|72.55|70.55|70.5|68.5|0
1702047900000|2023-12-08 15:05:00|70.66|68.66|69.96|67.96|72.45|70.45|69.96|67.96|0
1702048200000|2023-12-08 15:10:00|70.03|68.03|69.72|67.72|71.04|69.04|69.72|67.72|0
1702048500000|2023-12-08 15:15:00|69.8|67.8|69.53|67.53|69.88|67.88|68.2|66.2|0
1702048800000|2023-12-08 15:20:00|69.61|67.61|69.38|67.38|69.91|67.91|69.3|67.3|0
1702049100000|2023-12-08 15:25:00|69.45|67.45|70.02|68.02|70.6|68.6|69.18|67.18|0
1702049400000|2023-12-08 15:30:00|69.79|67.79|71.73|69.73|71.89|69.89|69.72|67.72|0
1702049700000|2023-12-08 15:35:00|71.81|69.81|73.63|71.63|73.95|71.95|71.73|69.73|0
1702050000000|2023-12-08 15:40:00|73.55|71.55|72.99|70.99|73.95|71.95|72.59|70.59|0
1702050300000|2023-12-08 15:45:00|72.91|70.91|72.43|70.43|73.46|71.46|72.43|70.43|0
1702050600000|2023-12-08 15:50:00|72.35|70.35|70.09|68.09|72.51|70.51|70.01|68.01|0
1702050900000|2023-12-08 15:55:00|70.01|68.01|69.47|67.47|70.71|68.71|69.4|67.4|0
1702051200000|2023-12-08 16:00:00|69.32|67.32|70.63|68.63|71.17|69.17|69.24|67.24|0
1702051500000|2023-12-08 16:05:00|70.7|68.7|72.11|70.11|72.34|70.34|70.7|68.7|0
1702051800000|2023-12-08 16:10:00|72.26|70.26|72.89|70.89|73.45|71.45|72.18|70.18|0
1702052100000|2023-12-08 16:15:00|72.97|70.97|73.8|71.8|74.2|72.2|72.36|70.36|0
1702052400000|2023-12-08 16:20:00|73.64|71.64|73.55|71.55|74.04|72.04|73.39|71.39|0
1702052700000|2023-12-08 16:25:00|73.39|71.39|72.24|70.24|73.87|71.87|71.77|69.77|0
1702053000000|2023-12-08 16:30:00|72.16|70.16|72.32|70.32|72.56|70.56|71.37|69.37|0
1702053300000|2023-12-08 16:35:00|72.24|70.24|74.01|72.01|74.74|72.74|71.76|69.76|0
1702053600000|2023-12-08 16:40:00|74.09|72.09|74.25|72.25|74.82|72.82|74.09|72.09|0
1702053900000|2023-12-08 16:45:00|74.17|72.17|73.84|71.84|74.49|72.49|73.68|71.68|0
1702054200000|2023-12-08 16:50:00|73.68|71.68|73.6|71.6|74.33|72.33|73.44|71.44|0
1702054500000|2023-12-08 16:55:00|73.52|71.52|73.11|71.11|73.76|71.76|72.47|70.47|0
1702054800000|2023-12-08 17:00:00|73.19|71.19|73.03|71.03|73.59|71.59|72.47|70.47|0
1702055100000|2023-12-08 17:05:00|73.11|71.11|73.19|71.19|73.35|71.35|72.63|70.63|0
1702055400000|2023-12-08 17:10:00|73.11|71.11|74.56|72.56|74.56|72.56|73.11|71.11|0
1702055700000|2023-12-08 17:15:00|74.48|72.48|72.46|70.46|75.3|73.3|72.46|70.46|0
1702056000000|2023-12-08 17:20:00|72.38|70.38|71.98|69.98|72.46|70.46|71.59|69.59|0
1702056300000|2023-12-08 17:25:00|72.06|70.06|71.27|69.27|72.06|70.06|70.95|68.95|0
1702056600000|2023-12-08 17:30:00|71.11|69.11|71.34|69.34|71.98|69.98|70.95|68.95|0
1702056900000|2023-12-08 17:35:00|71.42|69.42|71.19|69.19|71.9|69.9|71.19|69.19|0
1702057200000|2023-12-08 17:40:00|71.26|69.26|71.03|69.03|71.58|69.58|70.63|68.63|0
1702057500000|2023-12-08 17:45:00|70.95|68.95|70.79|68.79|71.03|69.03|70.55|68.55|0
1702057800000|2023-12-08 17:50:00|70.87|68.87|70.55|68.55|71.1|69.1|70.24|68.24|0
1702058100000|2023-12-08 17:55:00|70.47|68.47|70.55|68.55|71.02|69.02|70.32|68.32|0
1702058400000|2023-12-08 18:00:00|70.39|68.39|70.63|68.63|70.94|68.94|70.24|68.24|0
1702058700000|2023-12-08 18:05:00|70.55|68.55|70.47|68.47|70.7|68.7|69.92|67.92|0
1702059000000|2023-12-08 18:10:00|70.39|68.39|69.38|67.38|70.39|68.39|69.38|67.38|0
1702059300000|2023-12-08 18:15:00|69.46|67.46|69.76|67.76|70.15|68.15|69.22|67.22|0
1702059600000|2023-12-08 18:20:00|69.84|67.84|69.53|67.53|70.23|68.23|69.45|67.45|0
1702059900000|2023-12-08 18:25:00|69.45|67.45|69.22|67.22|69.76|67.76|68.83|66.83|0
1702060200000|2023-12-08 18:30:00|69.06|67.06|69.37|67.37|69.84|67.84|69.06|67.06|0
1702060500000|2023-12-08 18:35:00|69.45|67.45|69.52|67.52|69.68|67.68|69.06|67.06|0
1702060800000|2023-12-08 18:40:00|69.6|67.6|70.22|68.22|70.45|68.45|69.6|67.6|0
1702061100000|2023-12-08 18:45:00|70.3|68.3|69.29|67.29|70.37|68.37|69.13|67.13|0
1702061400000|2023-12-08 18:50:00|69.21|67.21|69.05|67.05|69.36|67.36|68.82|66.82|0
1702061700000|2023-12-08 18:55:00|68.98|66.98|69.05|67.05|69.28|67.28|68.9|66.9|0
1702062000000|2023-12-08 19:00:00|68.97|66.97|68.51|66.51|69.2|67.2|68.51|66.51|0
1702062300000|2023-12-08 19:05:00|68.44|66.44|68.51|66.51|68.74|66.74|68.36|66.36|0
1702062600000|2023-12-08 19:10:00|68.59|66.59|68.36|66.36|68.59|66.59|68.13|66.13|0
1702062900000|2023-12-08 19:15:00|68.28|66.28|67.9|65.9|68.43|66.43|67.82|65.82|0
1702063200000|2023-12-08 19:20:00|67.97|65.97|67.67|65.67|69.54|67.54|67.44|65.44|0
1702063500000|2023-12-08 19:25:00|67.74|65.74|67.44|65.44|67.74|65.74|67.29|65.29|0
1702063800000|2023-12-08 19:30:00|67.36|65.36|67.29|65.29|67.44|65.44|66.99|64.99|0
1702064100000|2023-12-08 19:35:00|67.36|65.36|67.13|65.13|67.74|65.74|67.13|65.13|0
1702064400000|2023-12-08 19:40:00|67.06|65.06|66.46|64.46|67.21|65.21|66.16|64.16|0
1702064700000|2023-12-08 19:45:00|66.38|64.38|66.16|64.16|66.98|64.98|66.08|64.08|0
1702065000000|2023-12-08 19:50:00|66.23|64.23|66.16|64.16|66.38|64.38|65.86|63.86|0
1702065300000|2023-12-08 19:55:00|66.08|64.08|66.08|64.08|66.53|64.53|66.08|64.08|0
1702065600000|2023-12-08 20:00:00|66.15|64.15|66.6|64.6|66.67|64.67|65.93|63.93|0
1702065900000|2023-12-08 20:05:00|66.67|64.67|66.6|64.6|67.5|65.5|66.22|64.22|0
1702066200000|2023-12-08 20:10:00|66.52|64.52|66.52|64.52|67.12|65.12|66.52|64.52|0
1702066500000|2023-12-08 20:15:00|66.59|64.59|66.59|64.59|66.67|64.67|66.07|64.07|0
1702066800000|2023-12-08 20:20:00|66.67|64.67|67.31|65.31|67.61|65.61|66.67|64.67|0
1702067100000|2023-12-08 20:25:00|67.38|65.38|66.56|64.56|67.38|65.38|66.41|64.41|0
1702067400000|2023-12-08 20:30:00|66.63|64.63|66.78|64.78|67.16|65.16|66.56|64.56|0
1702067700000|2023-12-08 20:35:00|66.71|64.71|65.74|63.74|66.86|64.86|65.59|63.59|0
1702068000000|2023-12-08 20:40:00|65.67|63.67|66.11|64.11|66.33|64.33|65.67|63.67|0
1702068300000|2023-12-08 20:45:00|66.26|64.26|66.48|64.48|66.55|64.55|65.89|63.89|0
1702068600000|2023-12-08 20:50:00|66.33|64.33|66.7|64.7|67.07|65.07|66.18|64.18|0
1702068900000|2023-12-08 20:55:00|66.55|64.55|67.52|65.52|67.52|65.52|66.48|64.48|0
1702069200000|2023-12-08 21:00:00|67.15|65.15|67.74|65.74|67.97|65.97|67.15|65.15|0
1702069500000|2023-12-08 21:05:00|67.82|65.82|67.97|65.97|68.05|66.05|67.82|65.82|0
1702069800000|2023-12-08 21:10:00|67.89|65.89|67.82|65.82|67.97|65.97|67.67|65.67|0
1702257300000|2023-12-11 01:15:00|67.44|65.24|67.44|65.24|67.59|65.39|67.37|65.17|0
1702257600000|2023-12-11 01:20:00|67.37|65.17|66.92|64.72|67.37|65.17|66.88|64.68|0
1702257900000|2023-12-11 01:25:00|66.88|64.68|67.06|64.86|67.1|64.9|66.84|64.64|0
1702285800000|2023-12-11 09:10:00|66.88|64.88|66.84|64.84|67.07|65.07|66.69|64.69|0
1702286100000|2023-12-11 09:15:00|66.77|64.77|66.62|64.62|66.84|64.84|66.47|64.47|0
1702286400000|2023-12-11 09:20:00|66.54|64.54|66.65|64.65|66.73|64.73|66.24|64.24|0
1702286700000|2023-12-11 09:25:00|66.58|64.58|66.54|64.54|66.8|64.8|66.5|64.5|0
1702287000000|2023-12-11 09:30:00|66.58|64.58|66.65|64.65|66.8|64.8|66.5|64.5|0
1702287300000|2023-12-11 09:35:00|66.72|64.72|66.87|64.87|67.1|65.1|66.65|64.65|0
1702287600000|2023-12-11 09:40:00|66.8|64.8|66.68|64.68|66.87|64.87|66.64|64.64|0
1702287900000|2023-12-11 09:45:00|66.72|64.72|66.87|64.87|66.94|64.94|66.57|64.57|0
1702288200000|2023-12-11 09:50:00|66.72|64.72|67.24|65.24|67.24|65.24|66.72|64.72|0
1702288500000|2023-12-11 09:55:00|67.39|65.39|67.92|65.92|67.92|65.92|67.31|65.31|0
1702288800000|2023-12-11 10:00:00|67.99|65.99|67.54|65.54|68.07|66.07|67.31|65.31|0
1702289100000|2023-12-11 10:05:00|67.61|65.61|67.91|65.91|67.91|65.91|67.46|65.46|0
1702289400000|2023-12-11 10:10:00|67.88|65.88|67.53|65.53|68.03|66.03|67.53|65.53|0
1702289700000|2023-12-11 10:15:00|67.61|65.61|67.3|65.3|67.61|65.61|67.15|65.15|0
1702290000000|2023-12-11 10:20:00|67.27|65.27|67.91|65.91|67.91|65.91|67.23|65.23|0
1702290300000|2023-12-11 10:25:00|67.83|65.83|68.21|66.21|68.36|66.36|67.68|65.68|0
1702290600000|2023-12-11 10:30:00|68.17|66.17|68.17|66.17|68.36|66.36|68.13|66.13|0
1702290900000|2023-12-11 10:35:00|68.13|66.13|68.2|66.2|68.2|66.2|67.9|65.9|0
1702291200000|2023-12-11 10:40:00|68.17|66.17|67.75|65.75|68.28|66.28|67.67|65.67|0
1702291500000|2023-12-11 10:45:00|67.67|65.67|67.67|65.67|67.75|65.75|67.59|65.59|0
1702291800000|2023-12-11 10:50:00|68.2|66.2|68.5|66.5|68.5|66.5|68.12|66.12|0
1702292100000|2023-12-11 10:55:00|68.42|66.42|68.73|66.73|68.8|66.8|68.42|66.42|0
1702292400000|2023-12-11 11:00:00|68.8|66.8|68.65|66.65|68.8|66.8|68.5|66.5|0
1702292700000|2023-12-11 11:05:00|68.57|66.57|68.49|66.49|68.65|66.65|68.27|66.27|0
1702293000000|2023-12-11 11:10:00|68.42|66.42|68.87|66.87|68.87|66.87|68.26|66.26|0
1702293300000|2023-12-11 11:15:00|68.95|66.95|69.1|67.1|69.26|67.26|68.87|66.87|0
1702293600000|2023-12-11 11:20:00|69.14|67.14|69.64|67.64|69.64|67.64|69.02|67.02|0
1702293900000|2023-12-11 11:25:00|69.56|67.56|69.1|67.1|69.64|67.64|69.02|67.02|0
1702294200000|2023-12-11 11:30:00|69.02|67.02|68.56|66.56|69.1|67.1|68.56|66.56|0
1702294500000|2023-12-11 11:35:00|68.48|66.48|68.41|66.41|68.71|66.71|68.33|66.33|0
1702294800000|2023-12-11 11:40:00|68.33|66.33|68.63|66.63|68.63|66.63|68.33|66.33|0
1702295100000|2023-12-11 11:45:00|68.67|66.67|68.86|66.86|68.86|66.86|68.63|66.63|0
1702295400000|2023-12-11 11:50:00|68.78|66.78|68.25|66.25|68.78|66.78|68.25|66.25|0
1702295700000|2023-12-11 11:55:00|68.17|66.17|68.06|66.06|68.25|66.25|67.87|65.87|0
1702296000000|2023-12-11 12:00:00|68.02|66.02|67.86|65.86|68.02|66.02|67.64|65.64|0
1702296300000|2023-12-11 12:05:00|67.79|65.79|67.79|65.79|68.17|66.17|67.79|65.79|0
1702296600000|2023-12-11 12:10:00|67.86|65.86|67.63|65.63|67.86|65.86|67.48|65.48|0
1702296900000|2023-12-11 12:15:00|67.56|65.56|67.4|65.4|67.71|65.71|67.4|65.4|0
1702297200000|2023-12-11 12:20:00|67.48|65.48|67.63|65.63|67.63|65.63|67.4|65.4|0
1702297500000|2023-12-11 12:25:00|67.78|65.78|67.78|65.78|67.85|65.85|67.55|65.55|0
1702297800000|2023-12-11 12:30:00|67.74|65.74|67.62|65.62|67.93|65.93|67.62|65.62|0
1702298100000|2023-12-11 12:35:00|67.7|65.7|68.08|66.08|68.15|66.15|67.55|65.55|0
1702298400000|2023-12-11 12:40:00|68.15|66.15|68.07|66.07|68.38|66.38|68.07|66.07|0
1702298700000|2023-12-11 12:45:00|68.15|66.15|67.77|65.77|68.22|66.22|67.77|65.77|0
1702299000000|2023-12-11 12:50:00|67.84|65.84|67.88|65.88|68.15|66.15|67.77|65.77|0
1702299300000|2023-12-11 12:55:00|67.84|65.84|67.54|65.54|67.99|65.99|67.54|65.54|0
1702299600000|2023-12-11 13:00:00|67.61|65.61|68.45|66.45|68.6|66.6|67.61|65.61|0
1702299900000|2023-12-11 13:05:00|68.37|66.37|68.14|66.14|68.52|66.52|68.14|66.14|0
1702300200000|2023-12-11 13:10:00|68.21|66.21|68.29|66.29|68.59|66.59|68.06|66.06|0
1702300500000|2023-12-11 13:15:00|68.21|66.21|67.23|65.23|68.29|66.29|67.23|65.23|0
1702300800000|2023-12-11 13:20:00|67.19|65.19|66.93|64.93|67.45|65.45|66.93|64.93|0
1702301100000|2023-12-11 13:25:00|67|65|67.94|65.94|67.94|65.94|66.96|64.96|0
1702301400000|2023-12-11 13:30:00|68.05|66.05|67.9|65.9|68.43|66.43|67.79|65.79|0
1702301700000|2023-12-11 13:35:00|67.98|65.98|67.9|65.9|68.28|66.28|67.56|65.56|0
1702302000000|2023-12-11 13:40:00|67.97|65.97|68.35|66.35|68.35|66.35|67.97|65.97|0
1702302300000|2023-12-11 13:45:00|68.32|66.32|67.97|65.97|68.35|66.35|67.97|65.97|0
1702302600000|2023-12-11 13:50:00|68.05|66.05|67.97|65.97|68.35|66.35|67.89|65.89|0
1702302900000|2023-12-11 13:55:00|67.89|65.89|67.89|65.89|68.04|66.04|67.59|65.59|0
1702303200000|2023-12-11 14:00:00|67.85|65.85|67.21|65.21|67.89|65.89|67.06|65.06|0
1702303500000|2023-12-11 14:05:00|67.13|65.13|68.11|66.11|68.11|66.11|67.13|65.13|0
1702303800000|2023-12-11 14:10:00|68.19|66.19|67.88|65.88|68.19|66.19|67.66|65.66|0
1702304100000|2023-12-11 14:15:00|67.81|65.81|67.73|65.73|67.81|65.81|67.43|65.43|0
1702304400000|2023-12-11 14:20:00|67.81|65.81|68.56|66.56|68.56|66.56|67.81|65.81|0
1702304700000|2023-12-11 14:25:00|68.64|66.64|68.49|66.49|68.87|66.87|68.33|66.33|0
1702305000000|2023-12-11 14:30:00|68.56|66.56|68.48|66.48|69.02|67.02|67.35|65.35|0
1702305300000|2023-12-11 14:35:00|68.25|66.25|66.48|64.48|68.94|66.94|66.48|64.48|0
1702305600000|2023-12-11 14:40:00|66.86|64.86|66.93|64.93|67|65|66.18|64.18|0
1702305900000|2023-12-11 14:45:00|66.89|64.89|66.63|64.63|67|65|66.18|64.18|0
1702306200000|2023-12-11 14:50:00|66.55|64.55|66.92|64.92|67|65|66.1|64.1|0
1702306500000|2023-12-11 14:55:00|67|65|66.02|64.02|68.36|66.36|66.02|64.02|0
1702306800000|2023-12-11 15:00:00|65.88|63.88|66.84|64.84|67.37|65.37|65.88|63.88|0
1702307100000|2023-12-11 15:05:00|66.77|64.77|65.8|63.8|66.84|64.84|65.8|63.8|0
1702307400000|2023-12-11 15:10:00|65.87|63.87|65.72|63.72|66.32|64.32|65.57|63.57|0
1702307700000|2023-12-11 15:15:00|65.8|63.8|65.87|63.87|66.69|64.69|65.72|63.72|0
1702308000000|2023-12-11 15:20:00|65.72|63.72|66.31|64.31|66.39|64.39|65.5|63.5|0
1702308300000|2023-12-11 15:25:00|66.24|64.24|66.53|64.53|66.68|64.68|66.16|64.16|0
1702308600000|2023-12-11 15:30:00|66.61|64.61|65.57|63.57|66.91|64.91|65.42|63.42|0
1702308900000|2023-12-11 15:35:00|65.56|63.56|66.16|64.16|66.31|64.31|65.2|63.2|0
1702309200000|2023-12-11 15:40:00|66.08|64.08|66.08|64.08|66.75|64.75|65.78|63.78|0
1702309500000|2023-12-11 15:45:00|66.15|64.15|63.86|61.86|66.15|64.15|63.5|61.5|0
1702309800000|2023-12-11 15:50:00|63.79|61.79|63.42|61.42|63.86|61.86|63.13|61.13|0
1702310100000|2023-12-11 15:55:00|63.35|61.35|64.15|62.15|64.15|62.15|62.99|60.99|0
1702310400000|2023-12-11 16:00:00|64.07|62.07|63.71|61.71|64.29|62.29|63.42|61.42|0
1702310700000|2023-12-11 16:05:00|63.78|61.78|64.95|62.95|65.02|63.02|63.78|61.78|0
1702311000000|2023-12-11 16:10:00|65.02|63.02|65.99|63.99|66.06|64.06|64.73|62.73|0
1702311300000|2023-12-11 16:15:00|66.06|64.06|65.54|63.54|66.14|64.14|65.39|63.39|0
1702311600000|2023-12-11 16:20:00|65.61|63.61|65.39|63.39|66.36|64.36|65.17|63.17|0
1702311900000|2023-12-11 16:25:00|65.31|63.31|65.02|63.02|65.39|63.39|64.72|62.72|0
1702312200000|2023-12-11 16:30:00|64.94|62.94|66.36|64.36|66.73|64.73|64.79|62.79|0
1702312500000|2023-12-11 16:35:00|66.28|64.28|65.23|63.23|66.66|64.66|64.94|62.94|0
1702312800000|2023-12-11 16:40:00|65.31|63.31|65.6|63.6|66.05|64.05|65.09|63.09|0
1702313100000|2023-12-11 16:45:00|65.45|63.45|65.53|63.53|65.79|63.79|65.38|63.38|0
1702313400000|2023-12-11 16:50:00|65.6|63.6|65.01|63.01|65.6|63.6|64.86|62.86|0
1702313700000|2023-12-11 16:55:00|65.08|63.08|64.93|62.93|65.38|63.38|64.78|62.78|0
1702314000000|2023-12-11 17:00:00|64.86|62.86|64.71|62.71|65.6|63.6|64.63|62.63|0
1702314300000|2023-12-11 17:05:00|64.63|62.63|64.48|62.48|64.71|62.71|64.12|62.12|0
1702314600000|2023-12-11 17:10:00|64.41|62.41|63.88|61.88|64.7|62.7|63.44|61.44|0
1702314900000|2023-12-11 17:15:00|63.96|61.96|64.03|62.03|64.47|62.47|63.96|61.96|0
1702315200000|2023-12-11 17:20:00|63.95|61.95|63.59|61.59|64.1|62.1|63.44|61.44|0
1702315500000|2023-12-11 17:25:00|63.51|61.51|63.66|61.66|64.17|62.17|63.51|61.51|0
1702315800000|2023-12-11 17:30:00|63.58|61.58|63.58|61.58|63.88|61.88|63.51|61.51|0
1702316100000|2023-12-11 17:35:00|63.51|61.51|63.07|61.07|63.73|61.73|63.07|61.07|0
1702316400000|2023-12-11 17:40:00|63|61|63.21|61.21|63.36|61.36|63|61|0
1702316700000|2023-12-11 17:45:00|63.14|61.14|62.92|60.92|63.28|61.28|62.92|60.92|0
1702317000000|2023-12-11 17:50:00|62.85|60.85|62.85|60.85|63.14|61.14|62.77|60.77|0
1702317300000|2023-12-11 17:55:00|62.92|60.92|62.77|60.77|62.99|60.99|62.7|60.7|0
1702317600000|2023-12-11 18:00:00|62.92|60.92|61.76|59.76|63.57|61.57|61.76|59.76|0
1702317900000|2023-12-11 18:05:00|61.83|59.83|62.05|60.05|62.26|60.26|61.69|59.69|0
1702318200000|2023-12-11 18:10:00|62.12|60.12|62.33|60.33|62.33|60.33|62.12|60.12|0
1702318500000|2023-12-11 18:15:00|62.26|60.26|62.5|60.5|62.93|60.93|61.9|59.9|0
1702318800000|2023-12-11 18:20:00|62.43|60.43|62.07|60.07|62.43|60.43|61.92|59.92|0
1702319100000|2023-12-11 18:25:00|62|60|62.28|60.28|62.35|60.35|62|60|0
1702319400000|2023-12-11 18:30:00|62.21|60.21|62.13|60.13|62.35|60.35|62.06|60.06|0
1702319700000|2023-12-11 18:35:00|62.21|60.21|62.13|60.13|62.35|60.35|62.03|60.03|0
1702320000000|2023-12-11 18:40:00|62.06|60.06|62.02|60.02|62.27|60.27|61.77|59.77|0
1702320300000|2023-12-11 18:45:00|62.06|60.06|61.77|59.77|62.27|60.27|61.7|59.7|0
1702320600000|2023-12-11 18:50:00|61.74|59.74|61.7|59.7|61.84|59.84|61.49|59.49|0
1702320900000|2023-12-11 18:55:00|61.63|59.63|61.84|59.84|61.98|59.98|61.63|59.63|0
1702321200000|2023-12-11 19:00:00|61.77|59.77|61.87|59.87|61.98|59.98|61.63|59.63|0
1702321500000|2023-12-11 19:05:00|61.91|59.91|61.55|59.55|62.05|60.05|61.55|59.55|0
1702321800000|2023-12-11 19:10:00|61.62|59.62|61.48|59.48|61.62|59.62|61.2|59.2|0
1702322100000|2023-12-11 19:15:00|61.55|59.55|62.26|60.26|62.26|60.26|61.48|59.48|0
1702322400000|2023-12-11 19:20:00|62.19|60.19|62.04|60.04|62.19|60.19|61.76|59.76|0
1702322700000|2023-12-11 19:25:00|61.97|59.97|61.47|59.47|62.04|60.04|61.4|59.4|0
1702323000000|2023-12-11 19:30:00|61.4|59.4|61.47|59.47|61.75|59.75|61.26|59.26|0
1702323300000|2023-12-11 19:35:00|61.54|59.54|61.89|59.89|62.11|60.11|61.47|59.47|0
1702323600000|2023-12-11 19:40:00|61.82|59.82|62.1|60.1|62.18|60.18|61.75|59.75|0
1702323900000|2023-12-11 19:45:00|62.18|60.18|61.75|59.75|62.18|60.18|61.71|59.71|0
1702324200000|2023-12-11 19:50:00|61.68|59.68|61.89|59.89|62.1|60.1|61.61|59.61|0
1702324500000|2023-12-11 19:55:00|61.96|59.96|62.1|60.1|62.31|60.31|61.96|59.96|0
1702324800000|2023-12-11 20:00:00|62.03|60.03|62.38|60.38|62.6|60.6|62.03|60.03|0
1702325100000|2023-12-11 20:05:00|62.31|60.31|61.74|59.74|62.31|60.31|61.6|59.6|0
1702325400000|2023-12-11 20:10:00|61.81|59.81|61.81|59.81|62.38|60.38|61.81|59.81|0
1702325700000|2023-12-11 20:15:00|61.74|59.74|61.59|59.59|61.74|59.74|61.24|59.24|0
1702326000000|2023-12-11 20:20:00|61.66|59.66|61.45|59.45|62.09|60.09|61.45|59.45|0
1702326300000|2023-12-11 20:25:00|61.52|59.52|62.23|60.23|62.3|60.3|61.45|59.45|0
1702326600000|2023-12-11 20:30:00|62.3|60.3|62.37|60.37|62.41|60.41|62.01|60.01|0
1702326900000|2023-12-11 20:35:00|62.41|60.41|61.44|59.44|62.41|60.41|61.44|59.44|0
1702327200000|2023-12-11 20:40:00|61.3|59.3|61.65|59.65|61.72|59.72|61.16|59.16|0
1702327500000|2023-12-11 20:45:00|61.72|59.72|61.65|59.65|61.87|59.87|61.44|59.44|0
1702327800000|2023-12-11 20:50:00|61.86|59.86|61.04|59.04|62.01|60.01|60.75|58.75|0
1702328100000|2023-12-11 20:55:00|60.97|58.97|60.19|58.19|60.97|58.97|59.91|57.91|0
1702328400000|2023-12-11 21:00:00|60.4|58.4|60.61|58.61|60.82|58.82|60.19|58.19|0
1702328700000|2023-12-11 21:05:00|60.68|58.68|60.82|58.82|60.96|58.96|60.68|58.68|0
1702329000000|2023-12-11 21:10:00|60.75|58.75|60.61|58.61|60.78|58.78|60.47|58.47|0
1702329300000|2023-12-11 21:15:00|60.64|58.44|60.49|58.29|60.78|58.58|60.49|58.29|0
1702329600000|2023-12-11 21:20:00|60.56|58.36|60.35|58.15|60.63|58.43|60.35|58.15|0
1702329900000|2023-12-11 21:25:00|60.32|58.12|60.35|58.15|60.42|58.22|60.28|58.08|0
1702330200000|2023-12-11 21:30:00|60.42|58.22|60.56|58.36|60.56|58.36|60.35|58.15|0
1702330500000|2023-12-11 21:35:00|60.49|58.29|60.42|58.22|60.49|58.29|60.35|58.15|0
1702330800000|2023-12-11 21:40:00|60.45|58.25|60.34|58.14|60.45|58.25|60.27|58.07|0
1702331100000|2023-12-11 21:45:00|60.31|58.11|60.48|58.28|60.48|58.28|60.31|58.11|0
1702331400000|2023-12-11 21:50:00|60.41|58.21|60.48|58.28|60.48|58.28|60.34|58.14|0
1702331700000|2023-12-11 21:55:00|60.55|58.35|60.58|58.38|60.76|58.56|60.55|58.35|0
1702332000000|2023-12-11 22:00:00|60.61|58.41|60.59|58.39|60.63|58.43|60.55|58.35|0
1702332300000|2023-12-11 22:05:00|60.69|58.49|60.72|58.52|60.78|58.58|60.66|58.46|0
1702332600000|2023-12-11 22:10:00|60.71|58.51|60.63|58.43|60.71|58.51|60.63|58.43|0
1702332900000|2023-12-11 22:15:00|60.69|58.49|60.6|58.4|60.69|58.49|60.59|58.39|0
1702333200000|2023-12-11 22:20:00|60.59|58.39|60.59|58.39|60.59|58.39|60.59|58.39|0
1702333500000|2023-12-11 22:25:00|60.58|58.38|60.59|58.39|60.59|58.39|60.58|58.38|0
1702333800000|2023-12-11 22:30:00|60.63|58.43|60.57|58.37|60.63|58.43|60.57|58.37|0
1702334100000|2023-12-11 22:35:00|60.55|58.35|60.58|58.38|60.58|58.38|60.55|58.35|0
1702334400000|2023-12-11 22:40:00|60.68|58.48|60.73|58.53|60.81|58.61|60.68|58.48|0
1702334700000|2023-12-11 22:45:00|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1702335000000|2023-12-11 22:50:00|60.73|58.53|60.74|58.54|60.75|58.55|60.71|58.51|0
1702335300000|2023-12-11 22:55:00|60.73|58.53|60.71|58.51|60.74|58.54|60.71|58.51|0
1702335600000|2023-12-11 23:00:00|60.7|58.5|60.87|58.67|60.94|58.74|60.63|58.43|0
1702335900000|2023-12-11 23:05:00|60.94|58.74|61.08|58.88|61.15|58.95|60.87|58.67|0
1702336200000|2023-12-11 23:10:00|61.05|58.85|60.8|58.6|61.05|58.85|60.66|58.46|0
1702336500000|2023-12-11 23:15:00|60.87|58.67|60.87|58.67|60.94|58.74|60.83|58.63|0
1702336800000|2023-12-11 23:20:00|60.8|58.6|60.51|58.31|60.87|58.67|60.51|58.31|0
1702337100000|2023-12-11 23:25:00|60.58|58.38|60.58|58.38|60.72|58.52|60.58|58.38|0
1702337400000|2023-12-11 23:30:00|60.62|58.42|60.58|58.38|60.65|58.45|60.58|58.38|0
1702337700000|2023-12-11 23:35:00|60.65|58.45|60.58|58.38|60.65|58.45|60.51|58.31|0
1702338000000|2023-12-11 23:40:00|60.51|58.31|60.57|58.37|60.58|58.38|60.44|58.24|0
1702338300000|2023-12-11 23:45:00|60.5|58.3|60.5|58.3|60.57|58.37|60.5|58.3|0
1702338600000|2023-12-11 23:50:00|60.57|58.37|60.22|58.02|60.57|58.37|60.22|58.02|0
1702338900000|2023-12-11 23:55:00|60.15|57.95|60.29|58.09|60.36|58.16|60.15|57.95|0
1702339200000|2023-12-12 00:00:00|60.22|58.02|60.36|58.16|60.36|58.16|60.15|57.95|0
1702339500000|2023-12-12 00:05:00|60.43|58.23|60.28|58.08|60.43|58.23|60.22|58.02|0
1702339800000|2023-12-12 00:10:00|60.21|58.01|60.21|58.01|60.35|58.15|60.21|58.01|0
1702340100000|2023-12-12 00:15:00|60.18|57.98|60.14|57.94|60.28|58.08|60.07|57.87|0
1702340400000|2023-12-12 00:20:00|60.07|57.87|59.72|57.52|60.07|57.87|59.1|56.9|0
1702340700000|2023-12-12 00:25:00|59.65|57.45|59.65|57.45|59.72|57.52|59.45|57.25|0
1702341000000|2023-12-12 00:30:00|59.72|57.52|60|57.8|60.07|57.87|59.72|57.52|0
1702341300000|2023-12-12 00:35:00|59.96|57.76|59.86|57.66|60|57.8|59.86|57.66|0
1702341600000|2023-12-12 00:40:00|59.79|57.59|59.71|57.51|59.85|57.65|59.58|57.38|0
1702341900000|2023-12-12 00:45:00|59.65|57.45|59.68|57.48|59.92|57.72|59.64|57.44|0
1702342200000|2023-12-12 00:50:00|59.64|57.44|59.64|57.44|59.71|57.51|59.5|57.3|0
1702342500000|2023-12-12 00:55:00|59.61|57.41|59.5|57.3|59.64|57.44|59.36|57.16|0
1702342800000|2023-12-12 01:00:00|59.57|57.37|59.78|57.58|59.91|57.71|59.5|57.3|0
1702343100000|2023-12-12 01:05:00|59.84|57.64|59.63|57.43|59.91|57.71|59.57|57.37|0
1702343400000|2023-12-12 01:10:00|59.6|57.4|59.77|57.57|59.77|57.57|59.5|57.3|0
1702343700000|2023-12-12 01:15:00|59.84|57.64|59.98|57.78|60.12|57.92|59.7|57.5|0
1702344000000|2023-12-12 01:20:00|60.05|57.85|59.91|57.71|60.05|57.85|59.84|57.64|0
1702344300000|2023-12-12 01:25:00|59.98|57.78|60.11|57.91|60.11|57.91|59.84|57.64|0
1702344600000|2023-12-12 01:30:00|60.01|58.01|60.15|58.15|60.15|58.15|59.87|57.87|0
1702344900000|2023-12-12 01:35:00|60.19|58.19|59.8|57.8|60.22|58.22|59.8|57.8|0
1702345200000|2023-12-12 01:40:00|59.87|57.87|60.22|58.22|60.22|58.22|59.84|57.84|0
1702345500000|2023-12-12 01:45:00|60.29|58.29|60.95|58.95|61.4|59.4|60.22|58.22|0
1702345800000|2023-12-12 01:50:00|61.02|59.02|60.94|58.94|61.09|59.09|60.87|58.87|0
1702346100000|2023-12-12 01:55:00|60.87|58.87|60.87|58.87|60.94|58.94|60.8|58.8|0
1702346400000|2023-12-12 02:00:00|60.94|58.94|60.8|58.8|60.94|58.94|60.73|58.73|0
1702346700000|2023-12-12 02:05:00|60.87|58.87|60.66|58.66|60.87|58.87|60.59|58.59|0
1702347000000|2023-12-12 02:10:00|60.59|58.59|60.66|58.66|60.73|58.73|60.45|58.45|0
1702347300000|2023-12-12 02:15:00|60.59|58.59|60.58|58.58|60.66|58.66|60.45|58.45|0
1702347600000|2023-12-12 02:20:00|60.65|58.65|60.72|58.72|60.79|58.79|60.62|58.62|0
1702347900000|2023-12-12 02:25:00|60.79|58.79|60.79|58.79|60.79|58.79|60.58|58.58|0
1702348200000|2023-12-12 02:30:00|60.72|58.72|60.65|58.65|60.79|58.79|60.58|58.58|0
1702348500000|2023-12-12 02:35:00|60.72|58.72|60.79|58.79|60.86|58.86|60.58|58.58|0
1702348800000|2023-12-12 02:40:00|60.86|58.86|60.64|58.64|60.86|58.86|60.57|58.57|0
1702349100000|2023-12-12 02:45:00|60.57|58.57|60.57|58.57|60.68|58.68|60.57|58.57|0
1702349400000|2023-12-12 02:50:00|60.64|58.64|60.57|58.57|60.71|58.71|60.57|58.57|0
1702349700000|2023-12-12 02:55:00|60.54|58.54|60.57|58.57|60.64|58.64|60.43|58.43|0
1702350000000|2023-12-12 03:00:00|60.64|58.64|60.64|58.64|60.64|58.64|60.43|58.43|0
1702350300000|2023-12-12 03:05:00|60.6|58.6|60.56|58.56|60.64|58.64|60.49|58.49|0
1702350600000|2023-12-12 03:10:00|60.49|58.49|60.42|58.42|60.56|58.56|60.42|58.42|0
1702350900000|2023-12-12 03:15:00|60.49|58.49|60.28|58.28|60.49|58.49|60.28|58.28|0
1702351200000|2023-12-12 03:20:00|60.21|58.21|60.28|58.28|60.28|58.28|60.21|58.21|0
1702351500000|2023-12-12 03:25:00|60.35|58.35|60.28|58.28|60.35|58.35|60.21|58.21|0
1702351800000|2023-12-12 03:30:00|60.35|58.35|60.07|58.07|60.42|58.42|60.07|58.07|0
1702352100000|2023-12-12 03:35:00|60|58|60.07|58.07|60.14|58.14|60|58|0
1702352400000|2023-12-12 03:40:00|60.13|58.13|60.13|58.13|60.2|58.2|60.06|58.06|0
1702352700000|2023-12-12 03:45:00|60.2|58.2|60.2|58.2|60.2|58.2|60.13|58.13|0
1702353000000|2023-12-12 03:50:00|60.27|58.27|60.41|58.41|60.48|58.48|60.27|58.27|0
1702353300000|2023-12-12 03:55:00|60.48|58.48|60.54|58.54|60.61|58.61|60.47|58.47|0
1702353600000|2023-12-12 04:00:00|60.61|58.61|60.61|58.61|60.61|58.61|60.54|58.54|0
1702353900000|2023-12-12 04:05:00|60.68|58.68|60.75|58.75|60.75|58.75|60.68|58.68|0
1702354200000|2023-12-12 04:10:00|60.68|58.68|60.68|58.68|60.68|58.68|60.54|58.54|0
1702354500000|2023-12-12 04:15:00|60.75|58.75|60.6|58.6|60.75|58.75|60.6|58.6|0
1702354800000|2023-12-12 04:20:00|60.67|58.67|60.6|58.6|60.67|58.67|60.6|58.6|0
1702355100000|2023-12-12 04:25:00|60.53|58.53|60.53|58.53|60.6|58.6|60.53|58.53|0
1702355400000|2023-12-12 04:30:00|60.46|58.46|60.6|58.6|60.67|58.67|60.46|58.46|0
1702355700000|2023-12-12 04:35:00|60.67|58.67|60.67|58.67|60.67|58.67|60.6|58.6|0
1702356000000|2023-12-12 04:40:00|60.63|58.63|60.66|58.66|60.66|58.66|60.6|58.6|0
1702356300000|2023-12-12 04:45:00|60.59|58.59|60.59|58.59|60.66|58.66|60.52|58.52|0
1702356600000|2023-12-12 04:50:00|60.66|58.66|60.59|58.59|60.66|58.66|60.52|58.52|0
1702356900000|2023-12-12 04:55:00|60.66|58.66|60.66|58.66|60.73|58.73|60.59|58.59|0
1702357200000|2023-12-12 05:00:00|60.62|58.62|60.52|58.52|60.73|58.73|60.52|58.52|0
1702357500000|2023-12-12 05:05:00|60.59|58.59|60.58|58.58|60.66|58.66|60.58|58.58|0
1702357800000|2023-12-12 05:10:00|60.65|58.65|60.65|58.65|60.65|58.65|60.58|58.58|0
1702358100000|2023-12-12 05:15:00|60.58|58.58|60.65|58.65|60.65|58.65|60.58|58.58|0
1702358400000|2023-12-12 05:20:00|60.58|58.58|60.65|58.65|60.72|58.72|60.58|58.58|0
1702358700000|2023-12-12 05:25:00|60.72|58.72|60.51|58.51|60.72|58.72|60.51|58.51|0
1702359000000|2023-12-12 05:30:00|60.58|58.58|60.5|58.5|60.65|58.65|60.5|58.5|0
1702359300000|2023-12-12 05:35:00|60.43|58.43|60.36|58.36|60.5|58.5|60.29|58.29|0
1702359600000|2023-12-12 05:40:00|60.29|58.29|60.15|58.15|60.29|58.29|60.08|58.08|0
1702359900000|2023-12-12 05:45:00|60.22|58.22|60.36|58.36|60.36|58.36|60.22|58.22|0
1702360200000|2023-12-12 05:50:00|60.29|58.29|60.36|58.36|60.43|58.43|60.29|58.29|0
1702360500000|2023-12-12 05:55:00|60.43|58.43|60.42|58.42|60.43|58.43|60.35|58.35|0
1702360800000|2023-12-12 06:00:00|60.35|58.35|60.35|58.35|60.42|58.42|60.28|58.28|0
1702361100000|2023-12-12 06:05:00|60.42|58.42|60.63|58.63|60.7|58.7|60.42|58.42|0
1702361400000|2023-12-12 06:10:00|60.7|58.7|60.63|58.63|60.7|58.7|60.42|58.42|0
1702361700000|2023-12-12 06:15:00|60.7|58.7|60.62|58.62|60.7|58.7|60.62|58.62|0
1702362000000|2023-12-12 06:20:00|60.69|58.69|60.76|58.76|60.76|58.76|60.55|58.55|0
1702362300000|2023-12-12 06:25:00|60.83|58.83|60.83|58.83|60.9|58.9|60.76|58.76|0
1702362600000|2023-12-12 06:30:00|60.9|58.9|60.83|58.83|61.04|59.04|60.83|58.83|0
1702362900000|2023-12-12 06:35:00|60.9|58.9|60.83|58.83|60.9|58.9|60.76|58.76|0
1702363200000|2023-12-12 06:40:00|60.76|58.76|60.61|58.61|60.76|58.76|60.48|58.48|0
1702363500000|2023-12-12 06:45:00|60.68|58.68|60.54|58.54|60.68|58.68|60.54|58.54|0
1702363800000|2023-12-12 06:50:00|60.47|58.47|60.47|58.47|60.54|58.54|60.47|58.47|0
1702364100000|2023-12-12 06:55:00|60.4|58.4|60.54|58.54|60.54|58.54|60.4|58.4|0
1702364400000|2023-12-12 07:00:00|60.61|58.61|60.33|58.33|60.82|58.82|60.33|58.33|0
1702364700000|2023-12-12 07:05:00|60.36|58.36|60.26|58.26|60.36|58.36|60.12|58.12|0
1702365000000|2023-12-12 07:10:00|60.22|58.22|60.46|58.46|60.46|58.46|60.19|58.19|0
1702365300000|2023-12-12 07:15:00|60.39|58.39|60.46|58.46|60.6|58.6|60.39|58.39|0
1702365600000|2023-12-12 07:20:00|60.53|58.53|60.25|58.25|60.6|58.6|60.25|58.25|0
1702365900000|2023-12-12 07:25:00|60.32|58.32|60.6|58.6|60.6|58.6|60.25|58.25|0
1702366200000|2023-12-12 07:30:00|60.67|58.67|60.52|58.52|60.67|58.67|60.32|58.32|0
1702366500000|2023-12-12 07:35:00|60.59|58.59|60.38|58.38|60.59|58.59|60.38|58.38|0
1702366800000|2023-12-12 07:40:00|60.42|58.42|60.38|58.38|60.45|58.45|60.31|58.31|0
1702367100000|2023-12-12 07:45:00|60.31|58.31|59.96|57.96|60.45|58.45|59.89|57.89|0
1702367400000|2023-12-12 07:50:00|60.03|58.03|60.03|58.03|60.07|58.07|59.96|57.96|0
1702367700000|2023-12-12 07:55:00|59.96|57.96|60.37|58.37|60.44|58.44|59.96|57.96|0
1702368000000|2023-12-12 08:00:00|60.44|58.44|60.37|58.37|60.58|58.58|60.23|58.23|0
1702368300000|2023-12-12 08:05:00|60.44|58.44|60.23|58.23|60.65|58.65|60.02|58.02|0
1702368600000|2023-12-12 08:10:00|60.16|58.16|59.95|57.95|60.37|58.37|59.88|57.88|0
1702368900000|2023-12-12 08:15:00|59.88|57.88|60.3|58.3|60.3|58.3|59.74|57.74|0
1702369200000|2023-12-12 08:20:00|60.23|58.23|59.95|57.95|60.3|58.3|59.74|57.74|0
1702369500000|2023-12-12 08:25:00|59.88|57.88|59.95|57.95|60.02|58.02|59.4|57.4|0
1702369800000|2023-12-12 08:30:00|60.02|58.02|60.36|58.36|60.5|58.5|60.02|58.02|0
1702370100000|2023-12-12 08:35:00|60.43|58.43|60.29|58.29|60.71|58.71|60.22|58.22|0
1702370400000|2023-12-12 08:40:00|60.26|58.26|59.99|57.99|60.93|58.93|59.99|57.99|0
1702370700000|2023-12-12 08:45:00|59.93|57.93|59.85|57.85|59.99|57.99|59.79|57.79|0
1702371000000|2023-12-12 08:50:00|59.92|57.92|60.27|58.27|60.34|58.34|59.92|57.92|0
1702371300000|2023-12-12 08:55:00|60.37|58.37|60.23|58.23|60.37|58.37|60.2|58.2|0
1702371600000|2023-12-12 09:00:00|60.41|58.41|59.78|57.78|60.47|58.47|59.71|57.71|0
1702371900000|2023-12-12 09:05:00|59.85|57.85|60.26|58.26|60.33|58.33|59.78|57.78|0
1702372200000|2023-12-12 09:10:00|60.33|58.33|60.19|58.19|60.47|58.47|60.05|58.05|0
1702372500000|2023-12-12 09:15:00|60.12|58.12|60.05|58.05|60.19|58.19|59.84|57.84|0
1702372800000|2023-12-12 09:20:00|60.12|58.12|59.94|57.94|60.12|58.12|59.77|57.77|0
1702373100000|2023-12-12 09:25:00|59.91|57.91|59.77|57.77|60.05|58.05|59.67|57.67|0
1702373400000|2023-12-12 09:30:00|59.8|57.8|59.94|57.94|60.04|58.04|59.77|57.77|0
1702373700000|2023-12-12 09:35:00|60.04|58.04|59.7|57.7|60.25|58.25|59.56|57.56|0
1702374000000|2023-12-12 09:40:00|59.63|57.63|59.14|57.14|59.66|57.66|59.14|57.14|0
1702374300000|2023-12-12 09:45:00|59.07|57.07|59|57|59.18|57.18|58.94|56.94|0
1702374600000|2023-12-12 09:50:00|58.94|56.94|58.87|56.87|59.07|57.07|58.87|56.87|0
1702374900000|2023-12-12 09:55:00|58.9|56.9|58.93|56.93|59.07|57.07|58.86|56.86|0
1702375200000|2023-12-12 10:00:00|59|57|59.55|57.55|59.55|57.55|59|57|0
1702375500000|2023-12-12 10:05:00|59.62|57.62|59.68|57.68|59.75|57.75|59.41|57.41|0
1702375800000|2023-12-12 10:10:00|59.75|57.75|59.75|57.75|59.82|57.82|59.54|57.54|0
1702376100000|2023-12-12 10:15:00|59.72|57.72|59.75|57.75|59.82|57.82|59.54|57.54|0
1702376400000|2023-12-12 10:20:00|59.82|57.82|59.95|57.95|59.95|57.95|59.75|57.75|0
1702376700000|2023-12-12 10:25:00|59.88|57.88|59.81|57.81|59.95|57.95|59.61|57.61|0
1702377000000|2023-12-12 10:30:00|59.88|57.88|59.74|57.74|60.02|58.02|59.74|57.74|0
1702377300000|2023-12-12 10:35:00|59.81|57.81|59.95|57.95|59.98|57.98|59.81|57.81|0
1702377600000|2023-12-12 10:40:00|60.02|58.02|60.08|58.08|60.36|58.36|59.95|57.95|0
1702377900000|2023-12-12 10:45:00|60.15|58.15|60.22|58.22|60.29|58.29|60.08|58.08|0
1702378200000|2023-12-12 10:50:00|60.15|58.15|60.43|58.43|60.43|58.43|60.08|58.08|0
1702378500000|2023-12-12 10:55:00|60.5|58.5|60.5|58.5|60.57|58.57|60.36|58.36|0
1702378800000|2023-12-12 11:00:00|60.53|58.53|60.35|58.35|60.56|58.56|60.28|58.28|0
1702379100000|2023-12-12 11:05:00|60.42|58.42|60.28|58.28|60.49|58.49|60.28|58.28|0
1702379400000|2023-12-12 11:10:00|60.35|58.35|60.14|58.14|60.39|58.39|60.07|58.07|0
1702379700000|2023-12-12 11:15:00|60.21|58.21|60.07|58.07|60.21|58.21|59.86|57.86|0
1702380000000|2023-12-12 11:20:00|60.14|58.14|60.28|58.28|60.42|58.42|60.07|58.07|0
1702380300000|2023-12-12 11:25:00|60.21|58.21|60.2|58.2|60.28|58.28|60.07|58.07|0
1702380600000|2023-12-12 11:30:00|60.24|58.24|60.27|58.27|60.41|58.41|60.24|58.24|0
1702380900000|2023-12-12 11:35:00|60.2|58.2|60.34|58.34|60.41|58.41|60.2|58.2|0
1702381200000|2023-12-12 11:40:00|60.41|58.41|60.69|58.69|60.69|58.69|60.27|58.27|0
1702381500000|2023-12-12 11:45:00|60.62|58.62|60.4|58.4|60.62|58.62|60.4|58.4|0
1702381800000|2023-12-12 11:50:00|60.47|58.47|60.33|58.33|60.61|58.61|60.26|58.26|0
1702382100000|2023-12-12 11:55:00|60.26|58.26|60.61|58.61|60.61|58.61|60.19|58.19|0
1702382400000|2023-12-12 12:00:00|60.54|58.54|60.26|58.26|60.68|58.68|60.26|58.26|0
1702382700000|2023-12-12 12:05:00|60.19|58.19|60.4|58.4|60.4|58.4|59.91|57.91|0
1702383000000|2023-12-12 12:10:00|60.47|58.47|60.46|58.46|60.61|58.61|60.39|58.39|0
1702383300000|2023-12-12 12:15:00|60.39|58.39|60.25|58.25|60.46|58.46|60.18|58.18|0
1702383600000|2023-12-12 12:20:00|60.32|58.32|59.7|57.7|60.46|58.46|59.56|57.56|0
1702383900000|2023-12-12 12:25:00|59.63|57.63|59.49|57.49|59.83|57.83|59.28|57.28|0
1702384200000|2023-12-12 12:30:00|59.56|57.56|59.55|57.55|59.69|57.69|59.42|57.42|0
1702384500000|2023-12-12 12:35:00|59.62|57.62|59.62|57.62|59.76|57.76|59.55|57.55|0
1702384800000|2023-12-12 12:40:00|59.55|57.55|59.14|57.14|59.69|57.69|58.73|56.73|0
1702385100000|2023-12-12 12:45:00|59.21|57.21|59.07|57.07|59.21|57.21|58.86|56.86|0
1702385400000|2023-12-12 12:50:00|59.14|57.14|59.2|57.2|59.38|57.38|59.07|57.07|0
1702385700000|2023-12-12 12:55:00|59.27|57.27|59.2|57.2|59.41|57.41|59.2|57.2|0
1702386000000|2023-12-12 13:00:00|59.27|57.27|58.86|56.86|59.34|57.34|58.72|56.72|0
1702386300000|2023-12-12 13:05:00|58.79|56.79|59.13|57.13|59.2|57.2|58.72|56.72|0
1702386600000|2023-12-12 13:10:00|59.06|57.06|58.99|56.99|59.61|57.61|58.99|56.99|0
1702386900000|2023-12-12 13:15:00|59.06|57.06|58.61|56.61|59.06|57.06|58.37|56.37|0
1702387200000|2023-12-12 13:20:00|58.65|56.65|58.78|56.78|59.05|57.05|58.44|56.44|0
1702387500000|2023-12-12 13:25:00|58.84|56.84|58.34|56.34|58.95|56.95|58.27|56.27|0
1702387800000|2023-12-12 13:30:00|58.37|56.37|59.87|57.87|60.49|58.49|56.37|54.37|0
1702388100000|2023-12-12 13:35:00|59.94|57.94|59.36|57.36|60.63|58.63|58.61|56.61|0
1702388400000|2023-12-12 13:40:00|59.5|57.5|60.67|58.67|60.95|58.95|59.43|57.43|0
1702388700000|2023-12-12 13:45:00|60.6|58.6|61.09|59.09|61.79|59.79|60.6|58.6|0
1702389000000|2023-12-12 13:50:00|61.16|59.16|62.29|60.29|62.29|60.29|60.53|58.53|0
1702389300000|2023-12-12 13:55:00|62.36|60.36|62.29|60.29|62.64|60.64|61.58|59.58|0
1702389600000|2023-12-12 14:00:00|62.21|60.21|61.97|59.97|62.57|60.57|61.79|59.79|0
1702389900000|2023-12-12 14:05:00|61.86|59.86|61.43|59.43|62.21|60.21|61.36|59.36|0
1702390200000|2023-12-12 14:10:00|61.47|59.47|60.4|58.4|61.71|59.71|60.4|58.4|0
1702390500000|2023-12-12 14:15:00|60.33|58.33|61.1|59.1|61.31|59.31|60.33|58.33|0
1702390800000|2023-12-12 14:20:00|61.03|59.03|61.45|59.45|61.56|59.56|60.96|58.96|0
1702391100000|2023-12-12 14:25:00|61.49|59.49|61.73|59.73|62.24|60.24|61.24|59.24|0
1702391400000|2023-12-12 14:30:00|61.59|59.59|63.9|61.9|63.97|61.97|61.45|59.45|0
1702391700000|2023-12-12 14:35:00|63.83|61.83|63.58|61.58|64.34|62.34|62.85|60.85|0
1702392000000|2023-12-12 14:40:00|63.43|61.43|63.28|61.28|63.73|61.73|62.7|60.7|0
1702392300000|2023-12-12 14:45:00|63.36|61.36|61.73|59.73|63.36|61.36|61.55|59.55|0
1702392600000|2023-12-12 14:50:00|61.69|59.69|61.69|59.69|61.9|59.9|61.12|59.12|0
1702392900000|2023-12-12 14:55:00|61.61|59.61|61.04|59.04|61.61|59.61|60.97|58.97|0
1702393200000|2023-12-12 15:00:00|61.11|59.11|60.4|58.4|61.54|59.54|60.33|58.33|0
1702393500000|2023-12-12 15:05:00|60.33|58.33|59.56|57.56|60.33|58.33|59.42|57.42|0
1702393800000|2023-12-12 15:10:00|59.7|57.7|60.05|58.05|60.47|58.47|59.56|57.56|0
1702394100000|2023-12-12 15:15:00|60.12|58.12|59.41|57.41|60.12|58.12|59.21|57.21|0
1702394400000|2023-12-12 15:20:00|59.35|57.35|59.77|57.77|60.57|58.57|54.1|52.1|0
1702394700000|2023-12-12 15:25:00|59.7|57.7|60.26|58.26|60.33|58.33|59.49|57.49|0
1702395000000|2023-12-12 15:30:00|60.33|58.33|60.05|58.05|60.54|58.54|59.77|57.77|0
1702395300000|2023-12-12 15:35:00|60.12|58.12|59.42|57.42|60.22|58.22|59.35|57.35|0
1702395600000|2023-12-12 15:40:00|59.49|57.49|59.49|57.49|59.76|57.76|59.07|57.07|0
1702395900000|2023-12-12 15:45:00|59.42|57.42|59.48|57.48|59.62|57.62|58.93|56.93|0
1702396200000|2023-12-12 15:50:00|59.41|57.41|59.41|57.41|60.11|58.11|59.24|57.24|0
1702396500000|2023-12-12 15:55:00|59.34|57.34|58.51|56.51|59.41|57.41|58.45|56.45|0
1702396800000|2023-12-12 16:00:00|58.45|56.45|58.24|56.24|58.58|56.58|58.17|56.17|0
1702397100000|2023-12-12 16:05:00|58.17|56.17|58.54|56.54|59.19|57.19|57.72|55.72|0
1702397400000|2023-12-12 16:10:00|58.61|56.61|58.06|56.06|58.88|56.88|58.06|56.06|0
1702397700000|2023-12-12 16:15:00|58.13|56.13|58.33|56.33|58.47|56.47|58.13|56.13|0
1702398000000|2023-12-12 16:20:00|58.26|56.26|57.44|55.44|58.33|56.33|57.37|55.37|0
1702398300000|2023-12-12 16:25:00|57.51|55.51|58.12|56.12|58.33|56.33|57.51|55.51|0
1702398600000|2023-12-12 16:30:00|58.05|56.05|58.05|56.05|58.26|56.26|57.58|55.58|0
1702398900000|2023-12-12 16:35:00|58.09|56.09|57.91|55.91|58.12|56.12|57.5|55.5|0
1702399200000|2023-12-12 16:40:00|57.84|55.84|58.05|56.05|58.19|56.19|57.64|55.64|0
1702399500000|2023-12-12 16:45:00|57.98|55.98|57.5|55.5|57.98|55.98|57.5|55.5|0
1702399800000|2023-12-12 16:50:00|57.43|55.43|57.77|55.77|57.91|55.91|57.3|55.3|0
1702400100000|2023-12-12 16:55:00|57.74|55.74|57.9|55.9|58.25|56.25|57.63|55.63|0
1702400400000|2023-12-12 17:00:00|57.84|55.84|57.97|55.97|58.18|56.18|57.7|55.7|0
1702400700000|2023-12-12 17:05:00|58.04|56.04|58.59|56.59|58.73|56.73|57.9|55.9|0
1702401000000|2023-12-12 17:10:00|58.66|56.66|57.83|55.83|58.86|56.86|57.83|55.83|0
1702401300000|2023-12-12 17:15:00|57.9|55.9|57.56|55.56|57.9|55.9|57.49|55.49|0
1702401600000|2023-12-12 17:20:00|57.62|55.62|57.21|55.21|57.62|55.62|57.15|55.15|0
1702401900000|2023-12-12 17:25:00|57.15|55.15|57.21|55.21|57.55|55.55|57.08|55.08|0
1702402200000|2023-12-12 17:30:00|57.14|55.14|56.74|54.74|57.21|55.21|56.4|54.4|0
1702402500000|2023-12-12 17:35:00|56.67|54.67|57.01|55.01|57.14|55.14|56.6|54.6|0
1702402800000|2023-12-12 17:40:00|56.94|54.94|57.14|55.14|57.21|55.21|56.87|54.87|0
1702403100000|2023-12-12 17:45:00|57.07|55.07|57.68|55.68|57.68|55.68|56.87|54.87|0
1702403400000|2023-12-12 17:50:00|57.75|55.75|58.03|56.03|58.17|56.17|57.54|55.54|0
1702403700000|2023-12-12 17:55:00|58.1|56.1|57.82|55.82|58.17|56.17|57.69|55.69|0
1702404000000|2023-12-12 18:00:00|57.89|55.89|56.74|54.74|58.13|56.13|56.67|54.67|0
1702404300000|2023-12-12 18:05:00|56.6|54.6|56.87|54.87|57.31|55.31|56.6|54.6|0
1702404600000|2023-12-12 18:10:00|56.8|54.8|57.14|55.14|57.34|55.34|56.8|54.8|0
1702404900000|2023-12-12 18:15:00|57.07|55.07|57.07|55.07|57.14|55.14|56.73|54.73|0
1702405200000|2023-12-12 18:20:00|57.14|55.14|57.34|55.34|57.61|55.61|57.07|55.07|0
1702405500000|2023-12-12 18:25:00|57.4|55.4|57.13|55.13|57.4|55.4|57|55|0
1702405800000|2023-12-12 18:30:00|57.06|55.06|56.86|54.86|57.33|55.33|56.59|54.59|0
1702406100000|2023-12-12 18:35:00|56.79|54.79|56.79|54.79|57.06|55.06|56.73|54.73|0
1702406400000|2023-12-12 18:40:00|56.76|54.76|56.79|54.79|57.06|55.06|56.72|54.72|0
1702406700000|2023-12-12 18:45:00|56.72|54.72|56.11|54.11|56.72|54.72|55.94|53.94|0
1702407000000|2023-12-12 18:50:00|56.18|54.18|55.98|53.98|56.18|54.18|55.85|53.85|0
1702407300000|2023-12-12 18:55:00|56.11|54.11|56.04|54.04|56.25|54.25|55.84|53.84|0
1702407600000|2023-12-12 19:00:00|55.98|53.98|56.17|54.17|56.38|54.38|55.98|53.98|0
1702407900000|2023-12-12 19:05:00|56.24|54.24|56.17|54.17|56.31|54.31|55.97|53.97|0
1702408200000|2023-12-12 19:10:00|56.21|54.21|56.37|54.37|56.51|54.51|56.17|54.17|0
1702408500000|2023-12-12 19:15:00|56.44|54.44|56.1|54.1|56.44|54.44|55.97|53.97|0
1702408800000|2023-12-12 19:20:00|56.04|54.04|55.97|53.97|56.17|54.17|55.9|53.9|0
1702409100000|2023-12-12 19:25:00|55.9|53.9|55.9|53.9|56.03|54.03|55.83|53.83|0
1702409400000|2023-12-12 19:30:00|55.83|53.83|55.63|53.63|55.9|53.9|55.57|53.57|0
1702409700000|2023-12-12 19:35:00|55.56|53.56|55.63|53.63|55.76|53.76|55.5|53.5|0
1702410000000|2023-12-12 19:40:00|55.56|53.56|55.45|53.45|56.04|54.04|55.32|53.32|0
1702410300000|2023-12-12 19:45:00|55.49|53.49|55.32|53.32|55.52|53.52|55.05|53.05|0
1702410600000|2023-12-12 19:50:00|55.25|53.25|55.18|53.18|55.25|53.25|54.99|52.99|0
1702410900000|2023-12-12 19:55:00|55.12|53.12|54.92|52.92|55.18|53.18|54.85|52.85|0
1702411200000|2023-12-12 20:00:00|54.98|52.98|54.2|52.2|55.08|53.08|54.2|52.2|0
1702411500000|2023-12-12 20:05:00|54.26|52.26|53.74|51.74|54.26|52.26|53.61|51.61|0
1702411800000|2023-12-12 20:10:00|53.81|51.81|53.87|51.87|54.26|52.26|53.68|51.68|0
1702412100000|2023-12-12 20:15:00|53.8|51.8|54.39|52.39|54.46|52.46|53.48|51.48|0
1702412400000|2023-12-12 20:20:00|54.26|52.26|54.07|52.07|54.39|52.39|53.88|51.88|0
1702412700000|2023-12-12 20:25:00|54.2|52.2|54|52|54.26|52.26|53.94|51.94|0
1702413000000|2023-12-12 20:30:00|53.94|51.94|54.39|52.39|54.39|52.39|53.87|51.87|0
1702413300000|2023-12-12 20:35:00|54.45|52.45|54.84|52.84|54.91|52.91|54.39|52.39|0
1702413600000|2023-12-12 20:40:00|54.78|52.78|54.71|52.71|55.1|53.1|54.65|52.65|0
1702413900000|2023-12-12 20:45:00|54.78|52.78|54.71|52.71|54.91|52.91|54.58|52.58|0
1702414200000|2023-12-12 20:50:00|55.04|53.04|54.9|52.9|55.04|53.04|54.45|52.45|0
1702414500000|2023-12-12 20:55:00|54.51|52.51|54.31|52.31|54.9|52.9|53.93|51.93|0
1702414800000|2023-12-12 21:00:00|54.12|52.12|53.66|51.66|54.5|52.5|53.6|51.6|0
1702415100000|2023-12-12 21:05:00|53.7|51.7|53.66|51.66|53.73|51.73|53.53|51.53|0
1702415400000|2023-12-12 21:10:00|53.73|51.73|53.53|51.53|53.73|51.73|53.53|51.53|0
1702415700000|2023-12-12 21:15:00|53.63|51.43|53.5|51.3|53.63|51.43|53.44|51.24|0
1702416000000|2023-12-12 21:20:00|53.47|51.27|53.56|51.36|53.56|51.36|53.44|51.24|0
1702416300000|2023-12-12 21:25:00|53.5|51.3|53.5|51.3|53.5|51.3|53.44|51.24|0
1702416600000|2023-12-12 21:30:00|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1702416900000|2023-12-12 21:35:00|53.37|51.17|53.43|51.23|53.43|51.23|53.37|51.17|0
1702417200000|2023-12-12 21:40:00|53.4|51.2|53.43|51.23|53.43|51.23|53.4|51.2|0
1702417500000|2023-12-12 21:45:00|53.49|51.29|53.55|51.35|53.56|51.36|53.49|51.29|0
1702417800000|2023-12-12 21:50:00|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1702418100000|2023-12-12 21:55:00|53.52|51.32|53.58|51.38|53.58|51.38|53.49|51.29|0
1702418400000|2023-12-12 22:00:00|53.52|51.32|53.5|51.3|53.53|51.33|53.5|51.3|0
1702418700000|2023-12-12 22:05:00|53.49|51.29|53.52|51.32|53.52|51.32|53.47|51.27|0
1702419000000|2023-12-12 22:10:00|53.53|51.33|53.58|51.38|53.58|51.38|53.53|51.33|0
1702419300000|2023-12-12 22:15:00|53.61|51.41|53.6|51.4|53.64|51.44|53.59|51.39|0
1702419600000|2023-12-12 22:20:00|53.55|51.35|53.6|51.4|53.61|51.41|53.51|51.31|0
1702419900000|2023-12-12 22:25:00|53.61|51.41|53.64|51.44|53.64|51.44|53.6|51.4|0
1702420200000|2023-12-12 22:30:00|53.66|51.46|53.62|51.42|53.67|51.47|53.62|51.42|0
1702420500000|2023-12-12 22:35:00|53.61|51.41|53.63|51.43|53.63|51.43|53.61|51.41|0
1702420800000|2023-12-12 22:40:00|53.61|51.41|53.6|51.4|53.61|51.41|53.5|51.3|0
1702421100000|2023-12-12 22:45:00|53.59|51.39|53.54|51.34|53.59|51.39|53.54|51.34|0
1702421400000|2023-12-12 22:50:00|53.59|51.39|53.57|51.37|53.59|51.39|53.52|51.32|0
1702421700000|2023-12-12 22:55:00|53.55|51.35|53.49|51.29|53.59|51.39|53.48|51.28|0
1702422000000|2023-12-12 23:00:00|53.56|51.36|52.83|50.63|53.62|51.42|52.76|50.56|0
1702422300000|2023-12-12 23:05:00|52.8|50.6|52.63|50.43|52.89|50.69|52.63|50.43|0
1702422600000|2023-12-12 23:10:00|52.6|50.4|52.7|50.5|52.73|50.53|52.57|50.37|0
1702422900000|2023-12-12 23:15:00|52.73|50.53|52.82|50.62|52.95|50.75|52.73|50.53|0
1702423200000|2023-12-12 23:20:00|52.76|50.56|53.07|50.87|53.14|50.94|52.76|50.56|0
1702423500000|2023-12-12 23:25:00|53.01|50.81|52.94|50.74|53.07|50.87|52.94|50.74|0
1702423800000|2023-12-12 23:30:00|53.01|50.81|52.88|50.68|53.01|50.81|52.88|50.68|0
1702424100000|2023-12-12 23:35:00|52.94|50.74|52.88|50.68|52.94|50.74|52.88|50.68|0
1702424400000|2023-12-12 23:40:00|52.94|50.74|52.87|50.67|52.94|50.74|52.81|50.61|0
1702424700000|2023-12-12 23:45:00|52.81|50.61|52.87|50.67|52.94|50.74|52.81|50.61|0
1702425000000|2023-12-12 23:50:00|52.81|50.61|52.68|50.48|52.87|50.67|52.68|50.48|0
1702425300000|2023-12-12 23:55:00|52.65|50.45|52.62|50.42|52.68|50.48|52.62|50.42|0
1702425600000|2023-12-13 00:00:00|52.68|50.48|52.68|50.48|52.8|50.6|52.61|50.41|0
1702425900000|2023-12-13 00:05:00|52.74|50.54|52.49|50.29|52.74|50.54|52.49|50.29|0
1702426200000|2023-12-13 00:10:00|52.55|50.35|52.67|50.47|52.67|50.47|52.49|50.29|0
1702426500000|2023-12-13 00:15:00|52.61|50.41|52.61|50.41|52.8|50.6|52.55|50.35|0
1702426800000|2023-12-13 00:20:00|52.58|50.38|52.61|50.41|52.73|50.53|52.54|50.34|0
1702427100000|2023-12-13 00:25:00|52.67|50.47|52.73|50.53|52.73|50.53|52.6|50.4|0
1702427400000|2023-12-13 00:30:00|52.67|50.47|53.04|50.84|53.04|50.84|52.67|50.47|0
1702427700000|2023-12-13 00:35:00|52.98|50.78|52.85|50.65|53.04|50.84|52.79|50.59|0
1702428000000|2023-12-13 00:40:00|52.79|50.59|52.6|50.4|52.85|50.65|52.6|50.4|0
1702428300000|2023-12-13 00:45:00|52.66|50.46|52.6|50.4|52.66|50.46|52.6|50.4|0
1702428600000|2023-12-13 00:50:00|52.66|50.46|52.72|50.52|52.72|50.52|52.59|50.39|0
1702428900000|2023-12-13 00:55:00|52.78|50.58|52.66|50.46|52.78|50.58|52.66|50.46|0
1702429200000|2023-12-13 01:00:00|52.72|50.52|52.84|50.64|52.84|50.64|52.53|50.33|0
1702429500000|2023-12-13 01:05:00|52.78|50.58|52.71|50.51|52.84|50.64|52.65|50.45|0
1702429800000|2023-12-13 01:10:00|52.78|50.58|52.97|50.77|53.16|50.96|52.78|50.58|0
1702430100000|2023-12-13 01:15:00|53.03|50.83|52.96|50.76|53.16|50.96|52.9|50.7|0
1702430400000|2023-12-13 01:20:00|52.9|50.7|53.6|51.4|53.73|51.53|52.9|50.7|0
1702430700000|2023-12-13 01:25:00|53.53|51.33|53.4|51.2|53.53|51.33|53.34|51.14|0
1702431000000|2023-12-13 01:30:00|53.24|51.24|53.11|51.11|53.3|51.3|53.11|51.11|0
1702431300000|2023-12-13 01:35:00|53.18|51.18|53.11|51.11|53.24|51.24|53.11|51.11|0
1702431600000|2023-12-13 01:40:00|53.05|51.05|53.3|51.3|53.36|51.36|53.05|51.05|0
1702431900000|2023-12-13 01:45:00|53.24|51.24|53.55|51.55|53.68|51.68|53.24|51.24|0
1702432200000|2023-12-13 01:50:00|53.58|51.58|53.36|51.36|53.61|51.61|53.36|51.36|0
1702432500000|2023-12-13 01:55:00|53.33|51.33|53.29|51.29|53.36|51.36|53.23|51.23|0
1702432800000|2023-12-13 02:00:00|53.23|51.23|53.16|51.16|53.29|51.29|53.16|51.16|0
1702433100000|2023-12-13 02:05:00|53.23|51.23|53.16|51.16|53.29|51.29|53.16|51.16|0
1702433400000|2023-12-13 02:10:00|53.23|51.23|53.1|51.1|53.23|51.23|53.1|51.1|0
1702433700000|2023-12-13 02:15:00|53.16|51.16|53.03|51.03|53.16|51.16|52.97|50.97|0
1702434000000|2023-12-13 02:20:00|52.97|50.97|53.22|51.22|53.22|51.22|52.97|50.97|0
1702434300000|2023-12-13 02:25:00|53.16|51.16|53.41|51.41|53.41|51.41|53.16|51.16|0
1702434600000|2023-12-13 02:30:00|53.38|51.38|53.47|51.47|53.47|51.47|53.34|51.34|0
1702434900000|2023-12-13 02:35:00|53.41|51.41|53.47|51.47|53.6|51.6|53.41|51.41|0
1702435200000|2023-12-13 02:40:00|53.53|51.53|53.4|51.4|53.53|51.53|53.34|51.34|0
1702435500000|2023-12-13 02:45:00|53.46|51.46|53.34|51.34|53.46|51.46|53.34|51.34|0
1702435800000|2023-12-13 02:50:00|53.4|51.4|53.33|51.33|53.4|51.4|53.33|51.33|0
1702436100000|2023-12-13 02:55:00|53.4|51.4|53.4|51.4|53.46|51.46|53.33|51.33|0
1702436400000|2023-12-13 03:00:00|53.37|51.37|53.46|51.46|53.52|51.52|53.33|51.33|0
1702436700000|2023-12-13 03:05:00|53.49|51.49|53.46|51.46|53.49|51.49|53.39|51.39|0
1702437000000|2023-12-13 03:10:00|53.42|51.42|53.45|51.45|53.46|51.46|53.39|51.39|0
1702437300000|2023-12-13 03:15:00|53.52|51.52|53.52|51.52|53.58|51.58|53.45|51.45|0
1702437600000|2023-12-13 03:20:00|53.45|51.45|53.45|51.45|53.51|51.51|53.45|51.45|0
1702437900000|2023-12-13 03:25:00|53.51|51.51|53.64|51.64|53.64|51.64|53.51|51.51|0
1702438200000|2023-12-13 03:30:00|53.57|51.57|53.7|51.7|53.7|51.7|53.57|51.57|0
1702438800000|2023-12-13 03:40:00|53.76|51.76|53.51|51.51|53.76|51.76|53.51|51.51|0
1702439100000|2023-12-13 03:45:00|53.57|51.57|53.5|51.5|53.57|51.57|53.5|51.5|0
1702439400000|2023-12-13 03:50:00|53.47|51.47|53.44|51.44|53.47|51.47|53.44|51.44|0
1702439700000|2023-12-13 03:55:00|53.5|51.5|53.5|51.5|53.5|51.5|53.47|51.47|0
1702440000000|2023-12-13 04:00:00|53.44|51.44|53.56|51.56|53.56|51.56|53.44|51.44|0
1702440300000|2023-12-13 04:05:00|53.59|51.59|53.56|51.56|53.62|51.62|53.5|51.5|0
1702440600000|2023-12-13 04:10:00|53.5|51.5|53.49|51.49|53.56|51.56|53.49|51.49|0
1702440900000|2023-12-13 04:15:00|53.56|51.56|53.62|51.62|53.68|51.68|53.56|51.56|0
1702441200000|2023-12-13 04:20:00|53.56|51.56|53.62|51.62|53.68|51.68|53.55|51.55|0
1702441500000|2023-12-13 04:25:00|53.61|51.61|53.61|51.61|53.61|51.61|53.61|51.61|0
1702441800000|2023-12-13 04:30:00|53.68|51.68|53.68|51.68|53.68|51.68|53.68|51.68|0
1702442100000|2023-12-13 04:35:00|53.61|51.61|53.55|51.55|53.61|51.61|53.55|51.55|0
1702442400000|2023-12-13 04:40:00|53.48|51.48|53.55|51.55|53.55|51.55|53.42|51.42|0
1702442700000|2023-12-13 04:45:00|53.54|51.54|53.35|51.35|53.54|51.54|53.35|51.35|0
1702443000000|2023-12-13 04:50:00|53.29|51.29|53.29|51.29|53.35|51.35|53.22|51.22|0
1702443300000|2023-12-13 04:55:00|53.35|51.35|53.29|51.29|53.35|51.35|53.29|51.29|0
1702443600000|2023-12-13 05:00:00|53.22|51.22|53.28|51.28|53.29|51.29|53.22|51.22|0
1702443900000|2023-12-13 05:05:00|53.22|51.22|53.34|51.34|53.35|51.35|53.22|51.22|0
1702444200000|2023-12-13 05:10:00|53.28|51.28|53.22|51.22|53.28|51.28|53.22|51.22|0
1702444500000|2023-12-13 05:15:00|53.28|51.28|53.15|51.15|53.28|51.28|53.15|51.15|0
1702444800000|2023-12-13 05:20:00|53.09|51.09|53.21|51.21|53.21|51.21|53.09|51.09|0
1702445100000|2023-12-13 05:25:00|53.15|51.15|53.27|51.27|53.27|51.27|53.15|51.15|0
1702445400000|2023-12-13 05:30:00|53.21|51.21|53.21|51.21|53.27|51.27|53.15|51.15|0
1702445700000|2023-12-13 05:35:00|53.14|51.14|53.33|51.33|53.33|51.33|53.14|51.14|0
1702446000000|2023-12-13 05:40:00|53.27|51.27|53.27|51.27|53.33|51.33|53.27|51.27|0
1702446300000|2023-12-13 05:45:00|53.33|51.33|53.27|51.27|53.33|51.33|53.27|51.27|0
1702446600000|2023-12-13 05:50:00|53.3|51.3|53.52|51.52|53.58|51.58|53.27|51.27|0
1702446900000|2023-12-13 05:55:00|53.58|51.58|53.39|51.39|53.58|51.58|53.39|51.39|0
1702447200000|2023-12-13 06:00:00|53.45|51.45|53.45|51.45|53.45|51.45|53.39|51.39|0
1702447500000|2023-12-13 06:05:00|53.51|51.51|53.58|51.58|53.58|51.58|53.51|51.51|0
1702447800000|2023-12-13 06:10:00|53.54|51.54|53.45|51.45|53.58|51.58|53.45|51.45|0
1702448100000|2023-12-13 06:15:00|53.38|51.38|53.44|51.44|53.44|51.44|53.32|51.32|0
1702448400000|2023-12-13 06:20:00|53.51|51.51|53.57|51.57|53.63|51.63|53.44|51.44|0
1702448700000|2023-12-13 06:25:00|53.63|51.63|53.7|51.7|53.7|51.7|53.63|51.63|0
1702449000000|2023-12-13 06:30:00|53.63|51.63|53.76|51.76|53.76|51.76|53.57|51.57|0
1702449300000|2023-12-13 06:35:00|53.73|51.73|53.56|51.56|53.76|51.76|53.56|51.56|0
1702449600000|2023-12-13 06:40:00|53.5|51.5|53.56|51.56|53.56|51.56|53.5|51.5|0
1702449900000|2023-12-13 06:45:00|53.63|51.63|53.75|51.75|53.75|51.75|53.56|51.56|0
1702450200000|2023-12-13 06:50:00|53.69|51.69|53.81|51.81|53.81|51.81|53.69|51.69|0
1702450500000|2023-12-13 06:55:00|53.75|51.75|53.68|51.68|53.81|51.81|53.68|51.68|0
1702450800000|2023-12-13 07:00:00|53.81|51.81|53.68|51.68|53.81|51.81|53.68|51.68|0
1702451100000|2023-12-13 07:05:00|53.65|51.65|53.3|51.3|53.65|51.65|53.3|51.3|0
1702451400000|2023-12-13 07:10:00|53.36|51.36|53.55|51.55|53.55|51.55|53.3|51.3|0
1702451700000|2023-12-13 07:15:00|53.52|51.52|53.42|51.42|53.52|51.52|53.42|51.42|0
1702452000000|2023-12-13 07:20:00|53.48|51.48|53.23|51.23|53.48|51.48|53.23|51.23|0
1702452300000|2023-12-13 07:25:00|53.29|51.29|53.1|51.1|53.35|51.35|53.1|51.1|0
1702452600000|2023-12-13 07:30:00|53.16|51.16|53.82|51.82|54.14|52.14|53.1|51.1|0
1702452900000|2023-12-13 07:35:00|53.88|51.88|53.95|51.95|54.01|52.01|53.82|51.82|0
1702453200000|2023-12-13 07:40:00|53.88|51.88|53.75|51.75|53.88|51.88|53.75|51.75|0
1702453500000|2023-12-13 07:45:00|53.82|51.82|53.94|51.94|53.94|51.94|53.56|51.56|0
1702453800000|2023-12-13 07:50:00|54.01|52.01|54.13|52.13|54.13|52.13|53.94|51.94|0
1702454100000|2023-12-13 07:55:00|54.17|52.17|54.26|52.26|54.32|52.32|54.13|52.13|0
1702454400000|2023-12-13 08:00:00|54.23|52.23|53.94|51.94|54.26|52.26|53.75|51.75|0
1702454700000|2023-12-13 08:05:00|53.87|51.87|53.68|51.68|54.06|52.06|53.62|51.62|0
1702455000000|2023-12-13 08:10:00|53.71|51.71|53.87|51.87|54|52|53.71|51.71|0
1702455300000|2023-12-13 08:15:00|53.93|51.93|53.8|51.8|54.06|52.06|53.74|51.74|0
1702455600000|2023-12-13 08:20:00|53.87|51.87|53.74|51.74|53.87|51.87|53.74|51.74|0
1702455900000|2023-12-13 08:25:00|53.8|51.8|53.86|51.86|53.99|51.99|53.74|51.74|0
1702456200000|2023-12-13 08:30:00|53.93|51.93|53.54|51.54|53.93|51.93|53.48|51.48|0
1702456500000|2023-12-13 08:35:00|53.48|51.48|53.73|51.73|53.86|51.86|53.48|51.48|0
1702456800000|2023-12-13 08:40:00|53.8|51.8|53.98|51.98|53.98|51.98|53.73|51.73|0
1702457100000|2023-12-13 08:45:00|53.92|51.92|53.73|51.73|53.98|51.98|53.73|51.73|0
1702457400000|2023-12-13 08:50:00|53.79|51.79|53.73|51.73|53.98|51.98|53.73|51.73|0
1702457700000|2023-12-13 08:55:00|53.66|51.66|53.34|51.34|53.73|51.73|53.34|51.34|0
1702458000000|2023-12-13 09:00:00|53.28|51.28|53.85|51.85|53.85|51.85|53.28|51.28|0
1702458300000|2023-12-13 09:05:00|53.79|51.79|53.72|51.72|53.91|51.91|53.59|51.59|0
1702458600000|2023-12-13 09:10:00|53.78|51.78|53.91|51.91|54.01|52.01|53.72|51.72|0
1702458900000|2023-12-13 09:15:00|53.85|51.85|53.84|51.84|54.04|52.04|53.84|51.84|0
1702459200000|2023-12-13 09:20:00|53.91|51.91|53.59|51.59|53.91|51.91|53.46|51.46|0
1702459500000|2023-12-13 09:25:00|53.65|51.65|53.74|51.74|53.78|51.78|53.52|51.52|0
1702459800000|2023-12-13 09:30:00|53.78|51.78|53.52|51.52|53.84|51.84|53.52|51.52|0
1702460100000|2023-12-13 09:35:00|53.46|51.46|53.71|51.71|53.74|51.74|53.46|51.46|0
1702460400000|2023-12-13 09:40:00|53.77|51.77|53.64|51.64|53.83|51.83|53.52|51.52|0
1702460700000|2023-12-13 09:45:00|53.71|51.71|53.58|51.58|53.96|51.96|53.58|51.58|0
1702461000000|2023-12-13 09:50:00|53.64|51.64|53.64|51.64|53.77|51.77|53.51|51.51|0
1702461300000|2023-12-13 09:55:00|53.7|51.7|53.76|51.76|53.83|51.83|53.64|51.64|0
1702461600000|2023-12-13 10:00:00|53.83|51.83|53.89|51.89|53.95|51.95|53.7|51.7|0
1702461900000|2023-12-13 10:05:00|53.95|51.95|54.01|52.01|54.08|52.08|53.95|51.95|0
1702462200000|2023-12-13 10:10:00|54.05|52.05|53.76|51.76|54.08|52.08|53.69|51.69|0
1702462500000|2023-12-13 10:15:00|53.69|51.69|54.14|52.14|54.14|52.14|53.63|51.63|0
1702462800000|2023-12-13 10:20:00|54.07|52.07|54.07|52.07|54.17|52.17|54.01|52.01|0
1702463100000|2023-12-13 10:25:00|54.14|52.14|54.01|52.01|54.14|52.14|53.94|51.94|0
1702463400000|2023-12-13 10:30:00|54.07|52.07|53.94|51.94|54.07|52.07|53.81|51.81|0
1702463700000|2023-12-13 10:35:00|54|52|54.13|52.13|54.13|52.13|53.97|51.97|0
1702464000000|2023-12-13 10:40:00|54.1|52.1|54.13|52.13|54.13|52.13|53.94|51.94|0
1702464300000|2023-12-13 10:45:00|54.06|52.06|54|52|54.06|52.06|53.87|51.87|0
1702464600000|2023-12-13 10:50:00|53.93|51.93|53.74|51.74|53.93|51.93|53.68|51.68|0
1702464900000|2023-12-13 10:55:00|53.68|51.68|53.99|51.99|54.06|52.06|53.55|51.55|0
1702465200000|2023-12-13 11:00:00|54.06|52.06|54.18|52.18|54.18|52.18|53.93|51.93|0
1702465500000|2023-12-13 11:05:00|54.12|52.12|54.05|52.05|54.18|52.18|53.99|51.99|0
1702465800000|2023-12-13 11:10:00|54.02|52.02|53.73|51.73|54.02|52.02|53.73|51.73|0
1702466100000|2023-12-13 11:15:00|53.67|51.67|53.54|51.54|53.73|51.73|53.41|51.41|0
1702466400000|2023-12-13 11:20:00|53.51|51.51|53.35|51.35|53.51|51.51|53.35|51.35|0
1702466700000|2023-12-13 11:25:00|53.38|51.38|53.47|51.47|53.54|51.54|53.28|51.28|0
1702467000000|2023-12-13 11:30:00|53.44|51.44|53.34|51.34|53.47|51.47|53.28|51.28|0
1702467300000|2023-12-13 11:35:00|53.28|51.28|53.34|51.34|53.47|51.47|53.28|51.28|0
1702467600000|2023-12-13 11:40:00|53.38|51.38|53.34|51.34|53.41|51.41|53.22|51.22|0
1702467900000|2023-12-13 11:45:00|53.4|51.4|53.59|51.59|53.66|51.66|53.4|51.4|0
1702468200000|2023-12-13 11:50:00|53.53|51.53|53.59|51.59|53.66|51.66|53.46|51.46|0
1702468500000|2023-12-13 11:55:00|53.65|51.65|53.59|51.59|53.72|51.72|53.59|51.59|0
1702468800000|2023-12-13 12:00:00|53.52|51.52|53.59|51.59|53.72|51.72|53.46|51.46|0
1702469100000|2023-12-13 12:05:00|53.65|51.65|53.9|51.9|53.9|51.9|53.62|51.62|0
1702469400000|2023-12-13 12:10:00|53.84|51.84|53.58|51.58|53.87|51.87|53.52|51.52|0
1702469700000|2023-12-13 12:15:00|53.62|51.62|53.64|51.64|53.64|51.64|53.55|51.55|0
1702470000000|2023-12-13 12:20:00|53.61|51.61|53.96|51.96|53.96|51.96|53.61|51.61|0
1702470300000|2023-12-13 12:25:00|53.99|51.99|54.02|52.02|54.09|52.09|53.96|51.96|0
1702470600000|2023-12-13 12:30:00|53.96|51.96|53.7|51.7|54.02|52.02|53.7|51.7|0
1702470900000|2023-12-13 12:35:00|53.77|51.77|53.89|51.89|54.02|52.02|53.64|51.64|0
1702471200000|2023-12-13 12:40:00|53.92|51.92|54.14|52.14|54.14|52.14|53.89|51.89|0
1702471500000|2023-12-13 12:45:00|54.11|52.11|54.08|52.08|54.14|52.14|53.99|51.99|0
1702471800000|2023-12-13 12:50:00|54.14|52.14|54.01|52.01|54.14|52.14|53.89|51.89|0
1702472100000|2023-12-13 12:55:00|53.95|51.95|54.07|52.07|54.14|52.14|53.95|51.95|0
1702472400000|2023-12-13 13:00:00|54.01|52.01|54.01|52.01|54.14|52.14|53.94|51.94|0
1702472700000|2023-12-13 13:05:00|53.94|51.94|53.88|51.88|54.01|52.01|53.82|51.82|0
1702473000000|2023-12-13 13:10:00|53.94|51.94|53.94|51.94|54.2|52.2|53.88|51.88|0
1702473300000|2023-12-13 13:15:00|54|52|54.07|52.07|54.07|52.07|53.88|51.88|0
1702473600000|2023-12-13 13:20:00|54|52|53.81|51.81|54.07|52.07|53.81|51.81|0
1702473900000|2023-12-13 13:25:00|53.87|51.87|53.74|51.74|53.87|51.87|53.49|51.49|0
1702474200000|2023-12-13 13:30:00|53.68|51.68|53.68|51.68|53.74|51.74|52.92|50.92|0
1702474500000|2023-12-13 13:35:00|53.61|51.61|53.17|51.17|53.61|51.61|52.92|50.92|0
1702474800000|2023-12-13 13:40:00|53.23|51.23|53.04|51.04|53.61|51.61|53.04|51.04|0
1702475100000|2023-12-13 13:45:00|52.91|50.91|52.66|50.66|53.17|51.17|52.47|50.47|0
1702475400000|2023-12-13 13:50:00|52.6|50.6|52.28|50.28|52.79|50.79|52.22|50.22|0
1702475700000|2023-12-13 13:55:00|52.35|50.35|52.41|50.41|52.66|50.66|52.35|50.35|0
1702476000000|2023-12-13 14:00:00|52.44|50.44|52.41|50.41|52.59|50.59|52.34|50.34|0
1702476300000|2023-12-13 14:05:00|52.53|50.53|52.65|50.65|52.78|50.78|52.47|50.47|0
1702476600000|2023-12-13 14:10:00|52.72|50.72|52.9|50.9|52.9|50.9|52.47|50.47|0
1702476900000|2023-12-13 14:15:00|52.94|50.94|53.15|51.15|53.15|51.15|52.78|50.78|0
1702477200000|2023-12-13 14:20:00|53.22|51.22|53.21|51.21|53.22|51.22|53.03|51.03|0
1702477500000|2023-12-13 14:25:00|53.18|51.18|54.62|52.62|54.62|52.62|53.18|51.18|0
1702477800000|2023-12-13 14:30:00|54.55|52.55|53.59|51.59|54.94|52.94|53.59|51.59|0
1702478100000|2023-12-13 14:35:00|53.53|51.53|53.97|51.97|54.1|52.1|53.53|51.53|0
1702478400000|2023-12-13 14:40:00|53.84|51.84|54.55|52.55|54.61|52.61|53.72|51.72|0
1702478700000|2023-12-13 14:45:00|54.48|52.48|54.42|52.42|54.74|52.74|54.29|52.29|0
1702479000000|2023-12-13 14:50:00|54.48|52.48|54.58|52.58|54.8|52.8|54.42|52.42|0
1702479300000|2023-12-13 14:55:00|54.61|52.61|54.48|52.48|54.74|52.74|54.28|52.28|0
1702479600000|2023-12-13 15:00:00|54.67|52.67|54.67|52.67|54.8|52.8|54.41|52.41|0
1702479900000|2023-12-13 15:05:00|54.6|52.6|54.21|52.21|54.93|52.93|54.21|52.21|0
1702480200000|2023-12-13 15:10:00|54.15|52.15|54.02|52.02|54.15|52.15|53.77|51.77|0
1702480500000|2023-12-13 15:15:00|54.08|52.08|53.57|51.57|54.08|52.08|53.57|51.57|0
1702480800000|2023-12-13 15:20:00|53.51|51.51|53.51|51.51|53.95|51.95|53.44|51.44|0
1702481100000|2023-12-13 15:25:00|53.44|51.44|53.5|51.5|53.76|51.76|53.44|51.44|0
1702481400000|2023-12-13 15:30:00|53.57|51.57|53.69|51.69|53.76|51.76|53.12|51.12|0
1702481700000|2023-12-13 15:35:00|53.63|51.63|53.25|51.25|53.69|51.69|53.06|51.06|0
1702482000000|2023-12-13 15:40:00|53.18|51.18|52.87|50.87|53.37|51.37|52.87|50.87|0
1702482300000|2023-12-13 15:45:00|52.8|50.8|52.36|50.36|52.93|50.93|52.36|50.36|0
1702482600000|2023-12-13 15:50:00|52.43|50.43|52.74|50.74|52.8|50.8|52.43|50.43|0
1702482900000|2023-12-13 15:55:00|52.77|50.77|52.74|50.74|52.86|50.86|52.49|50.49|0
1702483200000|2023-12-13 16:00:00|52.67|50.67|52.61|50.61|52.67|50.67|52.23|50.23|0
1702483500000|2023-12-13 16:05:00|52.67|50.67|53.02|51.02|53.17|51.17|52.67|50.67|0
1702483800000|2023-12-13 16:10:00|52.98|50.98|53.04|51.04|53.3|51.3|52.92|50.92|0
1702484100000|2023-12-13 16:15:00|52.92|50.92|52.98|50.98|53.11|51.11|52.73|50.73|0
1702484400000|2023-12-13 16:20:00|53.04|51.04|53.23|51.23|53.23|51.23|52.73|50.73|0
1702484700000|2023-12-13 16:25:00|53.29|51.29|53.35|51.35|53.42|51.42|53.1|51.1|0
1702485000000|2023-12-13 16:30:00|53.29|51.29|53.29|51.29|53.48|51.48|52.97|50.97|0
1702485300000|2023-12-13 16:35:00|53.35|51.35|53.54|51.54|53.67|51.67|53.1|51.1|0
1702485600000|2023-12-13 16:40:00|53.6|51.6|53.48|51.48|53.73|51.73|53.29|51.29|0
1702485900000|2023-12-13 16:45:00|53.54|51.54|53.54|51.54|53.73|51.73|53.28|51.28|0
1702486200000|2023-12-13 16:50:00|53.47|51.47|53.47|51.47|53.85|51.85|53.41|51.41|0
1702486500000|2023-12-13 16:55:00|53.53|51.53|53.98|51.98|54.04|52.04|53.53|51.53|0
1702486800000|2023-12-13 17:00:00|53.91|51.91|54.23|52.23|54.43|52.43|53.85|51.85|0
1702487100000|2023-12-13 17:05:00|54.17|52.17|54.17|52.17|54.43|52.43|54.1|52.1|0
1702487400000|2023-12-13 17:10:00|54.23|52.23|53.97|51.97|54.23|52.23|53.85|51.85|0
1702487700000|2023-12-13 17:15:00|53.91|51.91|54.16|52.16|54.16|52.16|53.91|51.91|0
1702488000000|2023-12-13 17:20:00|54.13|52.13|54.29|52.29|54.29|52.29|53.97|51.97|0
1702488300000|2023-12-13 17:25:00|54.23|52.23|54.22|52.22|54.29|52.29|53.97|51.97|0
1702488600000|2023-12-13 17:30:00|54.29|52.29|54.16|52.16|54.54|52.54|53.97|51.97|0
1702488900000|2023-12-13 17:35:00|54.22|52.22|54.15|52.15|54.67|52.67|54.15|52.15|0
1702489200000|2023-12-13 17:40:00|54.22|52.22|54.35|52.35|54.54|52.54|54.15|52.15|0
1702489500000|2023-12-13 17:45:00|54.41|52.41|54.15|52.15|54.47|52.47|54.15|52.15|0
1702489800000|2023-12-13 17:50:00|54.09|52.09|54.15|52.15|54.21|52.21|54.02|52.02|0
1702490100000|2023-12-13 17:55:00|54.08|52.08|54.28|52.28|54.4|52.4|54.08|52.08|0
1702490400000|2023-12-13 18:00:00|54.21|52.21|54.85|52.85|54.85|52.85|54.21|52.21|0
1702490700000|2023-12-13 18:05:00|54.79|52.79|54.98|52.98|55.05|53.05|54.72|52.72|0
1702491000000|2023-12-13 18:10:00|55.05|53.05|54.85|52.85|55.18|53.18|54.72|52.72|0
1702491300000|2023-12-13 18:15:00|54.79|52.79|55.11|53.11|55.24|53.24|54.72|52.72|0
1702491600000|2023-12-13 18:20:00|55.17|53.17|54.91|52.91|55.27|53.27|54.91|52.91|0
1702491900000|2023-12-13 18:25:00|54.98|52.98|55.1|53.1|55.17|53.17|54.78|52.78|0
1702492200000|2023-12-13 18:30:00|55.04|53.04|54.97|52.97|55.23|53.23|54.84|52.84|0
1702492500000|2023-12-13 18:35:00|54.91|52.91|55.47|53.47|55.67|53.67|54.91|52.91|0
1702492800000|2023-12-13 18:40:00|55.4|53.4|55.47|53.47|55.66|53.66|55.34|53.34|0
1702493100000|2023-12-13 18:45:00|55.4|53.4|55.27|53.27|55.47|53.47|55.14|53.14|0
1702493400000|2023-12-13 18:50:00|55.34|53.34|54.82|52.82|55.34|53.34|54.75|52.75|0
1702493700000|2023-12-13 18:55:00|54.75|52.75|55.24|53.24|55.24|53.24|54.62|52.62|0
1702494000000|2023-12-13 19:00:00|55.17|53.17|49.49|47.49|55.17|53.17|49.49|47.49|0
1702494300000|2023-12-13 19:05:00|49.31|47.31|48.37|46.37|49.85|47.85|48.37|46.37|0
1702494600000|2023-12-13 19:10:00|48.31|46.31|48.31|46.31|48.78|46.78|48.25|46.25|0
1702494900000|2023-12-13 19:15:00|48.25|46.25|47.84|45.84|48.37|46.37|47.84|45.84|0
1702495200000|2023-12-13 19:20:00|47.9|45.9|47.27|45.27|47.9|45.9|46.64|44.64|0
1702495500000|2023-12-13 19:25:00|47.21|45.21|47.55|45.55|47.96|45.96|47.21|45.21|0
1702495800000|2023-12-13 19:30:00|47.49|45.49|47.81|45.81|49.9|47.9|47.26|45.26|0
1702496100000|2023-12-13 19:35:00|47.69|45.69|46.12|44.12|47.75|45.75|46.12|44.12|0
1702496400000|2023-12-13 19:40:00|46.07|44.07|45.08|43.08|46.12|44.12|44.81|42.81|0
1702496700000|2023-12-13 19:45:00|45.02|43.02|45.37|43.37|45.51|43.51|44.75|42.75|0
1702497000000|2023-12-13 19:50:00|45.54|43.54|45.65|43.65|46.96|44.96|45.15|43.15|0
1702497300000|2023-12-13 19:55:00|45.71|43.71|45.22|43.22|45.71|43.71|44.52|42.52|0
1702497600000|2023-12-13 20:00:00|45.16|43.16|43.31|41.31|45.6|43.6|43.26|41.26|0
1702497900000|2023-12-13 20:05:00|43.26|41.26|44.36|42.36|44.73|42.73|43.1|41.1|0
1702498200000|2023-12-13 20:10:00|44.31|42.31|44.5|42.5|45.74|43.74|43.86|41.86|0
1702498500000|2023-12-13 20:15:00|44.72|42.72|45.2|43.2|45.26|43.26|44.23|42.23|0
1702498800000|2023-12-13 20:20:00|45.15|43.15|47.25|45.25|47.25|45.25|44.99|42.99|0
1702499100000|2023-12-13 20:25:00|47.19|45.19|46.13|44.13|47.7|45.7|45.96|43.96|0
1702499400000|2023-12-13 20:30:00|46.08|44.08|45.91|43.91|46.96|44.96|45.8|43.8|0
1702499700000|2023-12-13 20:35:00|45.85|43.85|44.01|42.01|45.85|43.85|44.01|42.01|0
1702500000000|2023-12-13 20:40:00|43.96|41.96|43.96|41.96|44.28|42.28|43.8|41.8|0
1702500300000|2023-12-13 20:45:00|43.9|41.9|44.11|42.11|44.49|42.49|43.9|41.9|0
1702500600000|2023-12-13 20:50:00|43.96|41.96|44.25|42.25|45.41|43.41|43.85|41.85|0
1702500900000|2023-12-13 20:55:00|44.27|42.27|42.59|40.59|44.27|42.27|42.59|40.59|0
1702501200000|2023-12-13 21:00:00|42.48|40.48|41.66|39.66|42.98|40.98|41.3|39.3|0
1702501500000|2023-12-13 21:05:00|41.71|39.71|41.71|39.71|42.12|40.12|41.66|39.66|0
1702501800000|2023-12-13 21:10:00|41.6|39.6|41.4|39.4|41.6|39.6|41.25|39.25|0
1702502100000|2023-12-13 21:15:00|41.7|39.5|42.38|40.18|42.44|40.24|41.65|39.45|0
1702502400000|2023-12-13 21:20:00|42.33|40.13|42.28|40.08|42.43|40.23|42.23|40.03|0
1702502700000|2023-12-13 21:25:00|42.31|40.11|42.53|40.33|42.54|40.34|42.23|40.03|0
1702503000000|2023-12-13 21:30:00|42.59|40.39|42.48|40.28|42.64|40.44|42.43|40.23|0
1702503300000|2023-12-13 21:35:00|42.53|40.33|42.58|40.38|42.64|40.44|42.53|40.33|0
1702503600000|2023-12-13 21:40:00|42.53|40.33|42.63|40.43|42.69|40.49|42.43|40.23|0
1702503900000|2023-12-13 21:45:00|42.58|40.38|42.81|40.61|42.84|40.64|42.58|40.38|0
1702504200000|2023-12-13 21:50:00|42.84|40.64|42.99|40.79|42.99|40.79|42.73|40.53|0
1702504500000|2023-12-13 21:55:00|42.97|40.77|43.07|40.87|43.12|40.92|42.94|40.74|0
1702504800000|2023-12-13 22:00:00|43.12|40.92|43.2|41|43.22|41.02|43.12|40.92|0
1702505100000|2023-12-13 22:05:00|43.18|40.98|43.1|40.9|43.23|41.03|43.06|40.86|0
1702505400000|2023-12-13 22:10:00|43.17|40.97|43.18|40.98|43.21|41.01|43.08|40.88|0
1702505700000|2023-12-13 22:15:00|43.09|40.89|43.01|40.81|43.11|40.91|42.98|40.78|0
1702506000000|2023-12-13 22:20:00|42.91|40.71|42.9|40.7|42.99|40.79|42.83|40.63|0
1702506300000|2023-12-13 22:25:00|42.84|40.64|42.8|40.6|42.84|40.64|42.79|40.59|0
1702506600000|2023-12-13 22:30:00|42.76|40.56|42.76|40.56|42.77|40.57|42.76|40.56|0
1702506900000|2023-12-13 22:35:00|42.75|40.55|42.68|40.48|42.75|40.55|42.68|40.48|0
1702507200000|2023-12-13 22:40:00|42.64|40.44|42.59|40.39|42.68|40.48|42.59|40.39|0
1702507500000|2023-12-13 22:45:00|42.61|40.41|42.54|40.34|42.61|40.41|42.52|40.32|0
1702507800000|2023-12-13 22:50:00|42.55|40.35|42.51|40.31|42.55|40.35|42.51|40.31|0
1702508100000|2023-12-13 22:55:00|42.49|40.29|42.57|40.37|42.57|40.37|42.49|40.29|0
1702508400000|2023-12-13 23:00:00|42.37|40.17|42.14|39.94|42.6|40.4|42.14|39.94|0
1702508700000|2023-12-13 23:05:00|42.09|39.89|41.93|39.73|42.14|39.94|41.88|39.68|0
1702509000000|2023-12-13 23:10:00|41.91|39.71|42.03|39.83|42.03|39.83|41.78|39.58|0
1702509300000|2023-12-13 23:15:00|41.98|39.78|42.08|39.88|42.13|39.93|41.98|39.78|0
1702509600000|2023-12-13 23:20:00|42.03|39.83|41.72|39.52|42.08|39.88|41.72|39.52|0
1702509900000|2023-12-13 23:25:00|41.75|39.55|41.62|39.42|41.82|39.62|41.57|39.37|0
1702510200000|2023-12-13 23:30:00|41.67|39.47|41.57|39.37|41.67|39.47|41.52|39.32|0
1702510500000|2023-12-13 23:35:00|41.52|39.32|41.41|39.21|41.57|39.37|41.41|39.21|0
1702510800000|2023-12-13 23:40:00|41.46|39.26|40.96|38.76|41.46|39.26|40.96|38.76|0
1702511100000|2023-12-13 23:45:00|41.01|38.81|41.01|38.81|41.11|38.91|40.96|38.76|0
1702511400000|2023-12-13 23:50:00|41.03|38.83|41.01|38.81|41.06|38.86|40.81|38.61|0
1702511700000|2023-12-13 23:55:00|40.98|38.78|40.9|38.7|41.06|38.86|40.9|38.7|0
1702512000000|2023-12-14 00:00:00|40.95|38.75|40.7|38.5|40.95|38.75|40.65|38.45|0
1702512300000|2023-12-14 00:05:00|40.68|38.48|40.6|38.4|40.75|38.55|40.45|38.25|0
1702512600000|2023-12-14 00:10:00|40.58|38.38|40.25|38.05|40.6|38.4|40.2|38|0
1702512900000|2023-12-14 00:15:00|40.3|38.1|39.91|37.71|40.4|38.2|39.81|37.61|0
1702513200000|2023-12-14 00:20:00|39.86|37.66|39.86|37.66|40|37.8|39.81|37.61|0
1702513500000|2023-12-14 00:25:00|39.9|37.7|39.85|37.65|39.9|37.7|39.61|37.41|0
1702513800000|2023-12-14 00:30:00|39.76|37.56|39.66|37.46|39.76|37.56|39.51|37.31|0
1702514100000|2023-12-14 00:35:00|39.61|37.41|39.65|37.45|39.75|37.55|39.51|37.31|0
1702514400000|2023-12-14 00:40:00|39.61|37.41|39.6|37.4|39.83|37.63|39.56|37.36|0
1702514700000|2023-12-14 00:45:00|39.56|37.36|39.41|37.21|39.7|37.5|39.41|37.21|0
1702515000000|2023-12-14 00:50:00|39.46|37.26|39.55|37.35|39.63|37.43|39.41|37.21|0
1702515300000|2023-12-14 00:55:00|39.58|37.38|39.45|37.25|39.6|37.4|39.45|37.25|0
1702515600000|2023-12-14 01:00:00|39.5|37.3|39.5|37.3|39.58|37.38|39.4|37.2|0
1702515900000|2023-12-14 01:05:00|39.48|37.28|39.6|37.4|39.6|37.4|39.4|37.2|0
1702516200000|2023-12-14 01:10:00|39.62|37.42|39.59|37.39|39.64|37.44|39.45|37.25|0
1702516500000|2023-12-14 01:15:00|39.64|37.44|40.16|37.96|40.4|38.2|39.4|37.2|0
1702516800000|2023-12-14 01:20:00|40.11|37.91|40.21|38.01|40.3|38.1|40.11|37.91|0
1702517100000|2023-12-14 01:25:00|40.2|38|40.3|38.1|40.35|38.15|40.2|38|0
1702517400000|2023-12-14 01:30:00|40.15|38.15|39.57|37.57|40.15|38.15|39.57|37.57|0
1702517700000|2023-12-14 01:35:00|39.52|37.52|39.81|37.81|39.81|37.81|39.42|37.42|0
1702518000000|2023-12-14 01:40:00|39.86|37.86|39.9|37.9|39.95|37.95|39.81|37.81|0
1702518300000|2023-12-14 01:45:00|39.95|37.95|40|38|40.1|38.1|39.9|37.9|0
1702518600000|2023-12-14 01:50:00|39.97|37.97|39.85|37.85|39.97|37.97|39.8|37.8|0
1702518900000|2023-12-14 01:55:00|39.9|37.9|39.7|37.7|39.9|37.9|39.7|37.7|0
1702519200000|2023-12-14 02:00:00|39.75|37.75|39.51|37.51|39.75|37.75|39.51|37.51|0
1702519500000|2023-12-14 02:05:00|39.55|37.55|39.41|37.41|39.65|37.65|39.41|37.41|0
1702519800000|2023-12-14 02:10:00|39.46|37.46|39.31|37.31|39.5|37.5|39.26|37.26|0
1702520100000|2023-12-14 02:15:00|39.26|37.26|39.36|37.36|39.36|37.36|39.26|37.26|0
1702520400000|2023-12-14 02:20:00|39.4|37.4|39.21|37.21|39.4|37.4|39.16|37.16|0
1702520700000|2023-12-14 02:25:00|39.26|37.26|39.11|37.11|39.31|37.31|39.11|37.11|0
1702521000000|2023-12-14 02:30:00|39.16|37.16|39.21|37.21|39.25|37.25|39.01|37.01|0
1702521300000|2023-12-14 02:35:00|39.25|37.25|39.4|37.4|39.4|37.4|39.16|37.16|0
1702521600000|2023-12-14 02:40:00|39.44|37.44|39.64|37.64|39.73|37.73|39.4|37.4|0
1702521900000|2023-12-14 02:45:00|39.69|37.69|39.54|37.54|39.73|37.73|39.49|37.49|0
1702522200000|2023-12-14 02:50:00|39.49|37.49|39.59|37.59|39.59|37.59|39.44|37.44|0
1702522500000|2023-12-14 02:55:00|39.54|37.54|39.53|37.53|39.58|37.58|39.49|37.49|0
1702522800000|2023-12-14 03:00:00|39.49|37.49|39.51|37.51|39.53|37.53|39.39|37.39|0
1702523100000|2023-12-14 03:05:00|39.48|37.48|39.48|37.48|39.53|37.53|39.43|37.43|0
1702523400000|2023-12-14 03:10:00|39.53|37.53|39.58|37.58|39.58|37.58|39.48|37.48|0
1702523700000|2023-12-14 03:15:00|39.63|37.63|39.72|37.72|39.77|37.77|39.63|37.63|0
1702524000000|2023-12-14 03:20:00|39.77|37.77|39.77|37.77|39.87|37.87|39.67|37.67|0
1702524300000|2023-12-14 03:25:00|39.82|37.82|39.96|37.96|39.96|37.96|39.77|37.77|0
1702524600000|2023-12-14 03:30:00|39.91|37.91|39.86|37.86|39.91|37.91|39.81|37.81|0
1702524900000|2023-12-14 03:35:00|39.91|37.91|40.25|38.25|40.3|38.3|39.91|37.91|0
1702525200000|2023-12-14 03:40:00|40.2|38.2|40.2|38.2|40.3|38.3|40.15|38.15|0
1702525500000|2023-12-14 03:45:00|40.25|38.25|40.1|38.1|40.3|38.3|40.1|38.1|0
1702525800000|2023-12-14 03:50:00|40.13|38.13|40.1|38.1|40.25|38.25|40.05|38.05|0
1702526100000|2023-12-14 03:55:00|40.05|38.05|39.9|37.9|40.05|38.05|39.9|37.9|0
1702526400000|2023-12-14 04:00:00|39.95|37.95|39.85|37.85|39.95|37.95|39.8|37.8|0
1702526700000|2023-12-14 04:05:00|39.8|37.8|39.56|37.56|39.8|37.8|39.54|37.54|0
1702527000000|2023-12-14 04:10:00|39.61|37.61|39.51|37.51|39.61|37.61|39.51|37.51|0
1702527300000|2023-12-14 04:15:00|39.56|37.56|39.36|37.36|39.56|37.56|39.36|37.36|0
1702527600000|2023-12-14 04:20:00|39.41|37.41|39.41|37.41|39.41|37.41|39.36|37.36|0
1702527900000|2023-12-14 04:25:00|39.46|37.46|39.45|37.45|39.5|37.5|39.41|37.41|0
1702528200000|2023-12-14 04:30:00|39.41|37.41|39.45|37.45|39.45|37.45|39.36|37.36|0
1702528500000|2023-12-14 04:35:00|39.5|37.5|39.55|37.55|39.6|37.6|39.45|37.45|0
1702528800000|2023-12-14 04:40:00|39.6|37.6|39.4|37.4|39.6|37.6|39.4|37.4|0
1702529100000|2023-12-14 04:45:00|39.35|37.35|39.16|37.16|39.35|37.35|39.16|37.16|0
1702529400000|2023-12-14 04:50:00|39.21|37.21|39.11|37.11|39.21|37.21|39.06|37.06|0
1702529700000|2023-12-14 04:55:00|39.08|37.08|39.06|37.06|39.13|37.13|39.06|37.06|0
1702530000000|2023-12-14 05:00:00|39.01|37.01|39.06|37.06|39.15|37.15|39.01|37.01|0
1702530300000|2023-12-14 05:05:00|39.1|37.1|39.15|37.15|39.18|37.18|39.1|37.1|0
1702530600000|2023-12-14 05:10:00|39.2|37.2|39.1|37.1|39.2|37.2|39.05|37.05|0
1702530900000|2023-12-14 05:15:00|39.15|37.15|39.19|37.19|39.24|37.24|39.05|37.05|0
1702531200000|2023-12-14 05:20:00|39.15|37.15|39.14|37.14|39.19|37.19|39.1|37.1|0
1702531500000|2023-12-14 05:25:00|39.19|37.19|39.19|37.19|39.24|37.24|39.14|37.14|0
1702531800000|2023-12-14 05:30:00|39.24|37.24|39.29|37.29|39.29|37.29|39.19|37.19|0
1702532100000|2023-12-14 05:35:00|39.31|37.31|39.38|37.38|39.53|37.53|39.31|37.31|0
1702532400000|2023-12-14 05:40:00|39.43|37.43|39.62|37.62|39.67|37.67|39.38|37.38|0
1702532700000|2023-12-14 05:45:00|39.57|37.57|39.57|37.57|39.57|37.57|39.43|37.43|0
1702533000000|2023-12-14 05:50:00|39.52|37.52|39.42|37.42|39.57|37.57|39.42|37.42|0
1702533300000|2023-12-14 05:55:00|39.47|37.47|39.47|37.47|39.52|37.52|39.42|37.42|0
1702533600000|2023-12-14 06:00:00|39.52|37.52|39.42|37.42|39.66|37.66|39.42|37.42|0
1702533900000|2023-12-14 06:05:00|39.47|37.47|39.66|37.66|39.66|37.66|39.37|37.37|0
1702534200000|2023-12-14 06:10:00|39.61|37.61|39.51|37.51|39.61|37.61|39.47|37.47|0
1702534500000|2023-12-14 06:15:00|39.56|37.56|39.46|37.46|39.56|37.56|39.46|37.46|0
1702534800000|2023-12-14 06:20:00|39.49|37.49|39.56|37.56|39.56|37.56|39.46|37.46|0
1702535100000|2023-12-14 06:25:00|39.51|37.51|39.61|37.61|39.65|37.65|39.46|37.46|0
1702535400000|2023-12-14 06:30:00|39.6|37.6|39.41|37.41|39.65|37.65|39.41|37.41|0
1702535700000|2023-12-14 06:35:00|39.43|37.43|39.26|37.26|39.46|37.46|39.21|37.21|0
1702536000000|2023-12-14 06:40:00|39.21|37.21|39.26|37.26|39.41|37.41|39.21|37.21|0
1702536300000|2023-12-14 06:45:00|39.31|37.31|39.5|37.5|39.55|37.55|39.29|37.29|0
1702536600000|2023-12-14 06:50:00|39.55|37.55|39.5|37.5|39.55|37.55|39.4|37.4|0
1702536900000|2023-12-14 06:55:00|39.55|37.55|39.3|37.3|39.55|37.55|39.3|37.3|0
1702537200000|2023-12-14 07:00:00|39.35|37.35|39.59|37.59|39.64|37.64|39.33|37.33|0
1702537500000|2023-12-14 07:05:00|39.64|37.64|39.74|37.74|39.81|37.81|39.59|37.59|0
1702537800000|2023-12-14 07:10:00|39.79|37.79|39.78|37.78|39.83|37.83|39.64|37.64|0
1702538100000|2023-12-14 07:15:00|39.73|37.73|39.73|37.73|39.95|37.95|39.68|37.68|0
1702538400000|2023-12-14 07:20:00|39.71|37.71|40.25|38.25|40.92|38.92|39.64|37.64|0
1702538700000|2023-12-14 07:25:00|40.2|38.2|40.59|38.59|40.64|38.64|40.2|38.2|0
1702539000000|2023-12-14 07:30:00|40.64|38.64|40.84|38.84|40.89|38.89|40.55|38.55|0
1702539300000|2023-12-14 07:35:00|40.79|38.79|40.84|38.84|40.94|38.94|40.74|38.74|0
1702539600000|2023-12-14 07:40:00|40.89|38.89|40.79|38.79|40.89|38.89|40.69|38.69|0
1702539900000|2023-12-14 07:45:00|40.74|38.74|40.83|38.83|40.94|38.94|40.74|38.74|0
1702540200000|2023-12-14 07:50:00|40.79|38.79|40.73|38.73|40.79|38.79|40.49|38.49|0
1702540500000|2023-12-14 07:55:00|40.78|38.78|41.18|39.18|41.18|39.18|40.73|38.73|0
1702540800000|2023-12-14 08:00:00|41.13|39.13|40.83|38.83|41.13|39.13|40.73|38.73|0
1702541100000|2023-12-14 08:05:00|40.78|38.78|40.68|38.68|40.83|38.83|40.48|38.48|0
1702541400000|2023-12-14 08:10:00|40.63|38.63|39.8|37.8|40.73|38.73|39.8|37.8|0
1702541700000|2023-12-14 08:15:00|39.84|37.84|40.97|38.97|41.12|39.12|39.84|37.84|0
1702542000000|2023-12-14 08:20:00|40.92|38.92|40.28|38.28|41.22|39.22|40.28|38.28|0
1702542300000|2023-12-14 08:25:00|40.38|38.38|39.84|37.84|40.48|38.48|39.79|37.79|0
1702542600000|2023-12-14 08:30:00|39.79|37.79|40.33|37.73|40.43|37.83|39.67|37.24|0
1702542900000|2023-12-14 08:35:00|40.38|37.78|40.38|37.78|40.72|38.12|40.19|37.59|0
1702543200000|2023-12-14 08:40:00|40.43|37.83|39.69|37.69|40.53|37.93|39.59|37.44|0
1702543500000|2023-12-14 08:45:00|39.74|37.74|40.03|38.03|40.17|38.17|39.64|37.64|0
1702543800000|2023-12-14 08:50:00|39.98|37.98|40.12|38.12|40.17|38.17|39.78|37.78|0
1702544100000|2023-12-14 08:55:00|40.17|38.17|40.71|38.71|40.91|38.91|40.12|38.12|0
1702544400000|2023-12-14 09:00:00|40.76|38.76|41.46|39.46|41.48|39.48|40.71|38.71|0
1702544700000|2023-12-14 09:05:00|41.51|39.51|41.35|39.35|41.71|39.71|41.25|39.25|0
1702545000000|2023-12-14 09:10:00|41.3|39.3|41.7|39.7|41.7|39.7|41.15|39.15|0
1702545300000|2023-12-14 09:15:00|41.81|39.81|41.8|39.8|41.96|39.96|41.55|39.55|0
1702545600000|2023-12-14 09:20:00|41.75|39.75|42|40|42.16|40.16|41.65|39.65|0
1702545900000|2023-12-14 09:25:00|41.95|39.95|41.95|39.95|42.05|40.05|41.57|39.57|0
1702546200000|2023-12-14 09:30:00|41.93|39.93|41.8|39.8|42.1|40.1|41.57|39.57|0
1702546500000|2023-12-14 09:35:00|41.87|39.87|41.64|39.64|42.15|40.15|41.62|39.62|0
1702546800000|2023-12-14 09:40:00|41.59|39.59|41.59|39.59|41.69|39.69|41.44|39.44|0
1702547100000|2023-12-14 09:45:00|41.64|39.64|41.79|39.79|41.94|39.94|41.59|39.59|0
1702547400000|2023-12-14 09:50:00|41.84|39.84|41.89|39.89|41.99|39.99|41.59|39.59|0
1702547700000|2023-12-14 09:55:00|41.84|39.84|41.64|39.64|41.94|39.94|41.64|39.64|0
1702548000000|2023-12-14 10:00:00|41.69|39.69|41.64|39.64|41.99|39.99|41.64|39.64|0
1702548300000|2023-12-14 10:05:00|41.69|39.69|41.78|39.78|41.89|39.89|41.58|39.58|0
1702548600000|2023-12-14 10:10:00|41.84|39.84|41.38|39.38|41.86|39.86|41.33|39.33|0
1702548900000|2023-12-14 10:15:00|41.33|39.33|41.23|39.23|41.48|39.48|41.18|39.18|0
1702549200000|2023-12-14 10:20:00|41.18|39.18|40.98|38.98|41.18|39.18|40.78|38.78|0
1702549500000|2023-12-14 10:25:00|41.08|39.08|40.78|38.78|41.08|39.08|40.75|38.75|0
1702549800000|2023-12-14 10:30:00|40.83|38.83|40.68|38.68|40.83|38.83|40.48|38.48|0
1702550100000|2023-12-14 10:35:00|40.63|38.63|40.35|38.35|40.77|38.77|40.33|38.33|0
1702550400000|2023-12-14 10:40:00|40.33|38.33|40.18|38.18|40.38|38.38|40.13|38.13|0
1702550700000|2023-12-14 10:45:00|40.21|38.21|40.52|38.52|40.62|38.62|40.21|38.21|0
1702551000000|2023-12-14 10:50:00|40.57|38.57|40.77|38.77|40.77|38.77|40.32|38.32|0
1702551300000|2023-12-14 10:55:00|40.72|38.72|40.72|38.72|41.06|39.06|40.72|38.72|0
1702551600000|2023-12-14 11:00:00|40.74|38.74|41.11|39.11|41.26|39.26|40.67|38.67|0
1702551900000|2023-12-14 11:05:00|41.16|39.16|41.01|39.01|41.16|39.16|40.96|38.96|0
1702552200000|2023-12-14 11:10:00|40.96|38.96|40.41|38.41|40.96|38.96|40.41|38.41|0
1702552500000|2023-12-14 11:15:00|40.46|38.46|40.73|38.73|40.76|38.76|40.22|38.22|0
1702552800000|2023-12-14 11:20:00|40.71|38.71|40.66|38.66|40.71|38.71|40.51|38.51|0
1702553100000|2023-12-14 11:25:00|40.71|38.71|40.95|38.95|41.1|39.1|40.61|38.61|0
1702553400000|2023-12-14 11:30:00|40.9|38.9|41.25|39.25|41.25|39.25|40.7|38.7|0
1702553700000|2023-12-14 11:35:00|41.2|39.2|41.15|39.15|41.55|39.55|41.15|39.15|0
1702554000000|2023-12-14 11:40:00|41.2|39.2|41.1|39.1|41.25|39.25|40.9|38.9|0
1702554300000|2023-12-14 11:45:00|41.12|39.12|41.25|39.25|41.35|39.35|41|39|0
1702554600000|2023-12-14 11:50:00|41.2|39.2|41.14|39.14|41.34|39.34|41.09|39.09|0
1702554900000|2023-12-14 11:55:00|41.09|39.09|41.19|39.19|41.19|39.19|40.89|38.89|0
1702555200000|2023-12-14 12:00:00|41.14|39.14|40.59|38.59|41.19|39.19|40.59|38.59|0
1702555500000|2023-12-14 12:05:00|40.64|38.64|41.02|39.02|41.12|39.12|40.47|38.47|0
1702555800000|2023-12-14 12:10:00|40.97|38.97|40.77|38.77|40.97|38.97|40.73|38.73|0
1702556100000|2023-12-14 12:15:00|40.73|38.73|40.72|38.72|40.77|38.77|40.58|38.58|0
1702556400000|2023-12-14 12:20:00|40.67|38.67|40.43|38.43|40.77|38.77|40.43|38.43|0
1702556700000|2023-12-14 12:25:00|40.38|38.38|40.67|38.67|40.77|38.77|40.33|38.33|0
1702557000000|2023-12-14 12:30:00|40.62|38.62|40.47|38.47|40.77|38.77|40.47|38.47|0
1702557300000|2023-12-14 12:35:00|40.52|38.52|40.77|38.77|40.77|38.77|40.52|38.52|0
1702557600000|2023-12-14 12:40:00|40.72|38.72|40.67|38.67|40.91|38.91|40.57|38.57|0
1702557900000|2023-12-14 12:45:00|40.71|38.71|40.47|38.47|40.71|38.71|40.42|38.42|0
1702558200000|2023-12-14 12:50:00|40.42|38.42|40.66|38.66|40.71|38.71|40.32|38.32|0
1702558500000|2023-12-14 12:55:00|40.71|38.71|40.81|38.81|40.86|38.86|40.66|38.66|0
1702558800000|2023-12-14 13:00:00|40.71|38.71|41.3|39.3|41.33|39.33|40.56|38.56|0
1702559100000|2023-12-14 13:05:00|41.35|39.35|41.55|39.55|41.65|39.65|41.25|39.25|0
1702559400000|2023-12-14 13:10:00|41.5|39.5|41.33|39.33|41.5|39.5|41.15|39.15|0
1702559700000|2023-12-14 13:15:00|41.35|39.35|41.6|39.6|41.7|39.7|40.95|38.95|0
1702560000000|2023-12-14 13:20:00|41.5|39.5|41.3|39.3|41.6|39.6|41.1|39.1|0
1702560300000|2023-12-14 13:25:00|41.25|39.25|40.92|38.92|41.35|39.35|40.75|38.75|0
1702560600000|2023-12-14 13:30:00|41.12|39.12|41.24|39.24|41.74|39.74|40.89|38.89|0
1702560900000|2023-12-14 13:35:00|41.29|39.29|40.55|38.55|41.49|39.49|40.55|38.55|0
1702561200000|2023-12-14 13:40:00|40.6|38.6|39.43|37.43|40.65|38.65|39.28|37.28|0
1702561500000|2023-12-14 13:45:00|39.47|37.47|39.42|37.42|39.67|37.67|39.28|37.28|0
1702561800000|2023-12-14 13:50:00|39.38|37.38|40.25|38.25|40.69|38.69|39.23|37.23|0
1702562100000|2023-12-14 13:55:00|40.2|38.2|39.53|37.53|40.25|38.25|39.53|37.53|0
1702562400000|2023-12-14 14:00:00|39.57|37.57|39.43|37.43|39.91|37.91|39.38|37.38|0
1702562700000|2023-12-14 14:05:00|39.38|37.38|39.81|37.81|39.9|37.9|39.09|37.09|0
1702563000000|2023-12-14 14:10:00|39.76|37.76|39.71|37.71|40.19|38.19|39.66|37.66|0
1702563300000|2023-12-14 14:15:00|39.76|37.76|40.19|38.19|40.24|38.24|39.71|37.71|0
1702563600000|2023-12-14 14:20:00|40.24|38.24|40.77|38.77|40.77|38.77|40.24|38.24|0
1702563900000|2023-12-14 14:25:00|40.58|38.58|41.11|39.11|41.36|39.36|40.28|38.28|0
1702564200000|2023-12-14 14:30:00|40.97|38.97|39.61|37.61|41.16|39.16|39.32|37.32|0
1702564500000|2023-12-14 14:35:00|39.56|37.56|40.65|38.65|41.19|39.19|39.56|37.56|0
1702564800000|2023-12-14 14:40:00|40.6|38.6|39.06|37.06|40.7|38.7|39.06|37.06|0
1702565100000|2023-12-14 14:45:00|39.01|37.01|39.63|37.63|39.68|37.68|38.35|36.35|0
1702565400000|2023-12-14 14:50:00|39.67|37.67|40.01|38.01|40.55|38.55|39.67|37.67|0
1702565700000|2023-12-14 14:55:00|40.06|38.06|39.92|37.92|40.36|38.36|38.67|36.67|0
1702566000000|2023-12-14 15:00:00|39.82|37.82|40.84|38.84|41.04|39.04|39.78|37.78|0
1702566300000|2023-12-14 15:05:00|41.09|39.09|40.49|38.49|41.48|39.48|40.34|38.34|0
1702566600000|2023-12-14 15:10:00|40.54|38.54|40.93|38.93|40.93|38.93|40.05|38.05|0
1702566900000|2023-12-14 15:15:00|40.98|38.98|41.52|39.52|42.08|40.08|40.93|38.93|0
1702567200000|2023-12-14 15:20:00|41.47|39.47|41.12|39.12|41.97|39.97|40.98|38.98|0
1702567500000|2023-12-14 15:25:00|41.08|39.08|41.22|39.22|41.67|39.67|40.48|38.48|0
1702567800000|2023-12-14 15:30:00|41.07|39.07|40.53|38.53|41.42|39.42|40.43|38.43|0
1702568100000|2023-12-14 15:35:00|40.48|38.48|41.46|39.46|42.22|40.22|40.38|38.38|0
1702568400000|2023-12-14 15:40:00|41.41|39.41|41.26|39.26|41.56|39.56|40.74|38.74|0
1702568700000|2023-12-14 15:45:00|41.16|39.16|41.11|39.11|41.76|39.76|40.91|38.91|0
1702569000000|2023-12-14 15:50:00|41.21|39.21|40.08|38.08|41.21|39.21|40.03|38.03|0
1702569300000|2023-12-14 15:55:00|40.03|38.03|40.12|38.12|40.86|38.86|39.74|37.74|0
1702569600000|2023-12-14 16:00:00|40.08|38.08|40.81|38.81|40.81|38.81|39.88|37.88|0
1702569900000|2023-12-14 16:05:00|40.76|38.76|40.96|38.96|41.2|39.2|40.42|38.42|0
1702570200000|2023-12-14 16:10:00|41.01|39.01|42.05|40.05|42.11|40.11|40.07|38.07|0
1702570500000|2023-12-14 16:15:00|42.16|40.16|41.4|39.4|42.31|40.31|41.3|39.3|0
1702570800000|2023-12-14 16:20:00|41.5|39.5|41.8|39.8|42.15|40.15|41.35|39.35|0
1702571100000|2023-12-14 16:25:00|41.75|39.75|41.42|39.42|42.1|40.1|41.3|39.3|0
1702571400000|2023-12-14 16:30:00|41.45|39.45|41.49|39.49|41.54|39.54|40.85|38.85|0
1702571700000|2023-12-14 16:35:00|41.44|39.44|41.21|39.21|42|40|41.16|39.16|0
1702572000000|2023-12-14 16:40:00|41.26|39.26|40.27|38.27|41.26|39.26|40.22|38.22|0
1702572300000|2023-12-14 16:45:00|40.31|38.31|40.02|38.02|40.41|38.41|39.78|37.78|0
1702572600000|2023-12-14 16:50:00|39.97|37.97|39.87|37.87|40.16|38.16|39.78|37.78|0
1702572900000|2023-12-14 16:55:00|39.82|37.82|39.92|37.92|40.11|38.11|39.68|37.68|0
1702573200000|2023-12-14 17:00:00|39.87|37.87|39.29|37.29|39.97|37.97|39.24|37.24|0
1702573500000|2023-12-14 17:05:00|39.34|37.34|39.1|37.1|39.58|37.58|39.05|37.05|0
1702573800000|2023-12-14 17:10:00|39.05|37.05|38.67|36.67|39.22|37.22|38.62|36.62|0
1702574100000|2023-12-14 17:15:00|38.71|36.71|39.55|37.55|39.79|37.79|38.52|36.52|0
1702574400000|2023-12-14 17:20:00|39.53|37.53|39.55|37.55|39.64|37.64|39.02|37.02|0
1702574700000|2023-12-14 17:25:00|39.5|37.5|38.93|36.93|39.5|37.5|38.88|36.88|0
1702575000000|2023-12-14 17:30:00|38.88|36.88|38.88|36.88|39.16|37.16|38.83|36.83|0
1702575300000|2023-12-14 17:35:00|38.83|36.83|39.4|37.4|39.4|37.4|38.78|36.78|0
1702575600000|2023-12-14 17:40:00|39.35|37.35|38.87|36.87|39.35|37.35|38.73|36.73|0
1702575900000|2023-12-14 17:45:00|38.92|36.92|38.92|36.92|39.06|37.06|38.73|36.73|0
1702576200000|2023-12-14 17:50:00|38.97|36.97|39.97|37.97|39.97|37.97|38.87|36.87|0
1702576500000|2023-12-14 17:55:00|39.92|37.92|41.45|39.45|41.45|39.45|39.88|37.88|0
1702576800000|2023-12-14 18:00:00|41.4|39.4|42.2|40.2|42.92|40.92|41.19|39.19|0
1702577100000|2023-12-14 18:05:00|42.1|40.1|42.1|40.1|42.35|40.35|42|40|0
1702577400000|2023-12-14 18:10:00|42|40|42.1|40.1|42.4|40.4|41.84|39.84|0
1702577700000|2023-12-14 18:15:00|42.2|40.2|42.4|40.4|42.45|40.45|42.09|40.09|0
1702578000000|2023-12-14 18:20:00|42.45|40.45|42.6|40.6|42.71|40.71|42.09|40.09|0
1702578300000|2023-12-14 18:25:00|42.65|40.65|43.17|41.17|43.17|41.17|42.6|40.6|0
1702578600000|2023-12-14 18:30:00|43.12|41.12|42.81|40.81|43.27|41.27|42.7|40.7|0
1702578900000|2023-12-14 18:35:00|42.86|40.86|43.11|41.11|43.22|41.22|42.81|40.81|0
1702579200000|2023-12-14 18:40:00|43.17|41.17|43.32|41.32|43.42|41.42|43.01|41.01|0
1702579500000|2023-12-14 18:45:00|43.22|41.22|44|42|44.11|42.11|43.16|41.16|0
1702579800000|2023-12-14 18:50:00|44.05|42.05|45.99|43.99|46.54|44.54|44.05|42.05|0
1702580100000|2023-12-14 18:55:00|45.93|43.93|44.53|42.53|45.93|43.93|44.42|42.42|0
1702580400000|2023-12-14 19:00:00|44.42|42.42|44.1|42.1|44.47|42.47|43.68|41.68|0
1702580700000|2023-12-14 19:05:00|44.15|42.15|44.1|42.1|44.15|42.15|43.73|41.73|0
1702581000000|2023-12-14 19:10:00|44.15|42.15|43.47|41.47|44.47|42.47|43.2|41.2|0
1702581300000|2023-12-14 19:15:00|43.41|41.41|42.84|40.84|43.57|41.57|42.79|40.79|0
1702581600000|2023-12-14 19:20:00|42.79|40.79|42.43|40.43|42.89|40.89|42.43|40.43|0
1702581900000|2023-12-14 19:25:00|42.48|40.48|42.48|40.48|42.89|40.89|42.37|40.37|0
1702582200000|2023-12-14 19:30:00|42.42|40.42|42.32|40.32|42.84|40.84|42.22|40.22|0
1702582500000|2023-12-14 19:35:00|42.37|40.37|42.68|40.68|42.73|40.73|42.12|40.12|0
1702582800000|2023-12-14 19:40:00|42.73|40.73|42.32|40.32|42.88|40.88|42.27|40.27|0
1702583100000|2023-12-14 19:45:00|42.37|40.37|41.96|39.96|42.37|40.37|41.91|39.91|0
1702583400000|2023-12-14 19:50:00|41.91|39.91|42.21|40.21|42.26|40.26|41.91|39.91|0
1702583700000|2023-12-14 19:55:00|42.26|40.26|41.7|39.7|42.26|40.26|41.7|39.7|0
1702584000000|2023-12-14 20:00:00|41.75|39.75|42.11|40.11|42.11|40.11|41.6|39.6|0
1702584300000|2023-12-14 20:05:00|42.16|40.16|41.75|39.75|42.16|40.16|41.6|39.6|0
1702584600000|2023-12-14 20:10:00|41.77|39.77|41.9|39.9|42|40|41.55|39.55|0
1702584900000|2023-12-14 20:15:00|41.95|39.95|41.49|39.49|42.15|40.15|41.44|39.44|0
1702585200000|2023-12-14 20:20:00|41.44|39.44|41.44|39.44|41.69|39.69|41.39|39.39|0
1702585500000|2023-12-14 20:25:00|41.39|39.39|40.95|38.95|41.79|39.79|40.45|38.45|0
1702585800000|2023-12-14 20:30:00|40.9|38.9|41|39|41|39|40.6|38.6|0
1702586100000|2023-12-14 20:35:00|41.05|39.05|41.2|39.2|41.25|39.25|40.55|38.55|0
1702586400000|2023-12-14 20:40:00|41.15|39.15|41.71|39.71|41.76|39.76|40.79|38.79|0
1702586700000|2023-12-14 20:45:00|41.66|39.66|41.76|39.76|41.96|39.96|41|39|0
1702587000000|2023-12-14 20:50:00|41.71|39.71|41.5|39.5|41.71|39.71|40.85|38.85|0
1702587300000|2023-12-14 20:55:00|41.45|39.45|39.96|37.96|41.55|39.55|39.96|37.96|0
1702587600000|2023-12-14 21:00:00|39.91|37.91|40.55|38.55|40.7|38.7|39.81|37.81|0
1702587900000|2023-12-14 21:05:00|40.65|38.65|40.74|38.74|40.79|38.79|40.5|38.5|0
1702588200000|2023-12-14 21:10:00|40.72|38.72|40.89|38.89|40.89|38.89|40.64|38.64|0
1702588500000|2023-12-14 21:15:00|40.94|38.74|40.94|38.74|40.99|38.79|40.84|38.64|0
1702588800000|2023-12-14 21:20:00|40.99|38.79|41.09|38.89|41.29|39.09|40.99|38.79|0
1702589100000|2023-12-14 21:25:00|41.04|38.84|41.34|39.14|41.34|39.14|41.04|38.84|0
1702589400000|2023-12-14 21:30:00|41.29|39.09|41.29|39.09|41.34|39.14|41.19|38.99|0
1702589700000|2023-12-14 21:35:00|41.26|39.06|41.28|39.08|41.39|39.19|41.23|39.03|0
1702590000000|2023-12-14 21:40:00|41.23|39.03|41.13|38.93|41.28|39.08|41.11|38.91|0
1702590300000|2023-12-14 21:45:00|41.18|38.98|41.03|38.83|41.23|39.03|41.03|38.83|0
1702590600000|2023-12-14 21:50:00|41.08|38.88|41.08|38.88|41.08|38.88|40.98|38.78|0
1702590900000|2023-12-14 21:55:00|41.13|38.93|41.3|39.1|41.3|39.1|41.03|38.83|0
1702591200000|2023-12-14 22:00:00|41.18|38.98|41.33|39.13|41.35|39.15|41.18|38.98|0
1702591500000|2023-12-14 22:05:00|41.32|39.12|41.21|39.01|41.33|39.13|41.21|39.01|0
1702591800000|2023-12-14 22:10:00|41.18|38.98|41.19|38.99|41.35|39.15|41.18|38.98|0
1702592100000|2023-12-14 22:15:00|41.26|39.06|41.09|38.89|41.26|39.06|41.09|38.89|0
1702592400000|2023-12-14 22:20:00|41.15|38.95|41.24|39.04|41.33|39.13|41.11|38.91|0
1702592700000|2023-12-14 22:25:00|41.22|39.02|41.36|39.16|41.39|39.19|41.22|39.02|0
1702593000000|2023-12-14 22:30:00|41.38|39.18|41.37|39.17|41.38|39.18|41.37|39.17|0
1702593300000|2023-12-14 22:35:00|41.38|39.18|41.4|39.2|41.42|39.22|41.38|39.18|0
1702593600000|2023-12-14 22:40:00|41.38|39.18|41.39|39.19|41.4|39.2|41.34|39.14|0
1702593900000|2023-12-14 22:45:00|41.37|39.17|41.44|39.24|41.44|39.24|41.34|39.14|0
1702594200000|2023-12-14 22:50:00|41.33|39.13|41.36|39.16|41.43|39.23|41.33|39.13|0
1702594500000|2023-12-14 22:55:00|41.37|39.17|41.39|39.19|41.42|39.22|41.37|39.17|0
1702594800000|2023-12-14 23:00:00|41.43|39.23|41.55|39.35|41.61|39.41|41.1|38.9|0
1702595100000|2023-12-14 23:05:00|41.5|39.3|41.73|39.53|41.81|39.61|41.43|39.23|0
1702595400000|2023-12-14 23:10:00|41.71|39.51|41.5|39.3|41.71|39.51|41.5|39.3|0
1702595700000|2023-12-14 23:15:00|41.4|39.2|41.15|38.95|41.4|39.2|41.15|38.95|0
1702596000000|2023-12-14 23:20:00|41.1|38.9|41.04|38.84|41.15|38.95|41|38.8|0
1702596300000|2023-12-14 23:25:00|40.99|38.79|40.79|38.59|40.99|38.79|40.69|38.49|0
1702596600000|2023-12-14 23:30:00|40.74|38.54|40.77|38.57|40.84|38.64|40.69|38.49|0
1702596900000|2023-12-14 23:35:00|40.77|38.57|40.79|38.59|40.89|38.69|40.77|38.57|0
1702597200000|2023-12-14 23:40:00|40.74|38.54|40.74|38.54|40.79|38.59|40.64|38.44|0
1702597500000|2023-12-14 23:45:00|40.71|38.51|40.69|38.49|40.74|38.54|40.59|38.39|0
1702597800000|2023-12-14 23:50:00|40.64|38.44|40.58|38.38|40.64|38.44|40.54|38.34|0
1702598100000|2023-12-14 23:55:00|40.61|38.41|40.58|38.38|40.68|38.48|40.58|38.38|0
1702598400000|2023-12-15 00:00:00|40.63|38.43|40.28|38.08|40.63|38.43|40.24|38.04|0
1702598700000|2023-12-15 00:05:00|40.26|38.06|40.18|37.98|40.33|38.13|40.18|37.98|0
1702599000000|2023-12-15 00:10:00|40.13|37.93|40.13|37.93|40.28|38.08|40.13|37.93|0
1702599300000|2023-12-15 00:15:00|40.08|37.88|40.33|38.13|40.38|38.18|39.99|37.79|0
1702599600000|2023-12-15 00:20:00|40.38|38.18|40.28|38.08|40.48|38.28|40.26|38.06|0
1702599900000|2023-12-15 00:25:00|40.25|38.05|40.42|38.22|40.42|38.22|40.23|38.03|0
1702600200000|2023-12-15 00:30:00|40.37|38.17|40.32|38.12|40.42|38.22|40.23|38.03|0
1702600500000|2023-12-15 00:35:00|40.37|38.17|40.32|38.12|40.47|38.27|40.32|38.12|0
1702600800000|2023-12-15 00:40:00|40.27|38.07|40.27|38.07|40.32|38.12|40.15|37.95|0
1702601100000|2023-12-15 00:45:00|40.32|38.12|40.52|38.32|40.57|38.37|40.27|38.07|0
1702601400000|2023-12-15 00:50:00|40.47|38.27|40.51|38.31|40.56|38.36|40.42|38.22|0
1702601700000|2023-12-15 00:55:00|40.49|38.29|40.41|38.21|40.51|38.31|40.31|38.11|0
1702602000000|2023-12-15 01:00:00|40.39|38.19|40.61|38.41|40.71|38.51|40.31|38.11|0
1702602300000|2023-12-15 01:05:00|40.66|38.46|41.06|38.86|41.16|38.96|40.61|38.41|0
1702602600000|2023-12-15 01:10:00|41.11|38.91|40.85|38.65|41.16|38.96|40.66|38.46|0
1702602900000|2023-12-15 01:15:00|40.8|38.6|40.5|38.3|40.8|38.6|40.41|38.21|0
1702603200000|2023-12-15 01:20:00|40.53|38.33|40.4|38.2|40.53|38.33|40.35|38.15|0
1702603500000|2023-12-15 01:25:00|40.38|38.18|40.35|38.15|40.55|38.35|40.35|38.15|0
1702603800000|2023-12-15 01:30:00|40.25|38.25|40.35|38.35|40.4|38.4|40.15|38.15|0
1702604100000|2023-12-15 01:35:00|40.3|38.3|40.25|38.25|40.37|38.37|40.2|38.2|0
1702604400000|2023-12-15 01:40:00|40.23|38.23|40.3|38.3|40.35|38.35|40.2|38.2|0
1702604700000|2023-12-15 01:45:00|40.32|38.32|40.15|38.15|40.32|38.32|40.1|38.1|0
1702605000000|2023-12-15 01:50:00|40.12|38.12|40.29|38.29|40.34|38.34|40.12|38.12|0
1702605300000|2023-12-15 01:55:00|40.32|38.32|40.29|38.29|40.34|38.34|40.19|38.19|0
1702605600000|2023-12-15 02:00:00|40.24|38.24|40.29|38.29|40.34|38.34|40.19|38.19|0
1702605900000|2023-12-15 02:05:00|40.27|38.27|40.14|38.14|40.27|38.27|40.04|38.04|0
1702606200000|2023-12-15 02:10:00|40.19|38.19|40.09|38.09|40.19|38.19|40.04|38.04|0
1702606500000|2023-12-15 02:15:00|40.14|38.14|39.99|37.99|40.14|38.14|39.97|37.97|0
1702606800000|2023-12-15 02:20:00|40.04|38.04|39.84|37.84|40.04|38.04|39.84|37.84|0
1702607100000|2023-12-15 02:25:00|39.89|37.89|39.84|37.84|39.89|37.89|39.74|37.74|0
1702607400000|2023-12-15 02:30:00|39.81|37.81|39.88|37.88|39.88|37.88|39.74|37.74|0
1702607700000|2023-12-15 02:35:00|39.91|37.91|40.08|38.08|40.13|38.13|39.83|37.83|0
1702608000000|2023-12-15 02:40:00|40.06|38.06|40.08|38.08|40.08|38.08|39.93|37.93|0
1702608300000|2023-12-15 02:45:00|40.03|38.03|40.03|38.03|40.13|38.13|40.03|38.03|0
1702608600000|2023-12-15 02:50:00|39.98|37.98|39.98|37.98|40.03|38.03|39.98|37.98|0
1702608900000|2023-12-15 02:55:00|39.97|37.97|39.88|37.88|39.97|37.97|39.83|37.83|0
1702609200000|2023-12-15 03:00:00|39.83|37.83|39.92|37.92|39.97|37.97|39.83|37.83|0
1702609500000|2023-12-15 03:05:00|39.87|37.87|39.82|37.82|39.92|37.92|39.77|37.77|0
1702609800000|2023-12-15 03:10:00|39.77|37.77|39.82|37.82|39.87|37.87|39.77|37.77|0
1702610100000|2023-12-15 03:15:00|39.77|37.77|39.87|37.87|39.87|37.87|39.77|37.77|0
1702610400000|2023-12-15 03:20:00|39.92|37.92|39.82|37.82|39.92|37.92|39.77|37.77|0
1702610700000|2023-12-15 03:25:00|39.77|37.77|39.77|37.77|39.82|37.82|39.72|37.72|0
1702611000000|2023-12-15 03:30:00|39.81|37.81|39.72|37.72|39.81|37.81|39.72|37.72|0
1702611300000|2023-12-15 03:35:00|39.74|37.74|39.71|37.71|39.76|37.76|39.67|37.67|0
1702611600000|2023-12-15 03:40:00|39.67|37.67|39.52|37.52|39.67|37.67|39.52|37.52|0
1702611900000|2023-12-15 03:45:00|39.57|37.57|39.47|37.47|39.57|37.57|39.47|37.47|0
1702612200000|2023-12-15 03:50:00|39.49|37.49|39.51|37.51|39.52|37.52|39.47|37.47|0
1702612500000|2023-12-15 03:55:00|39.49|37.49|39.12|37.12|39.51|37.51|39.12|37.12|0
1702612800000|2023-12-15 04:00:00|39.1|37.1|39.22|37.22|39.29|37.29|39.08|37.08|0
1702613100000|2023-12-15 04:05:00|39.27|37.27|39.22|37.22|39.27|37.27|39.17|37.17|0
1702613400000|2023-12-15 04:10:00|39.17|37.17|39.12|37.12|39.17|37.17|39.07|37.07|0
1702613700000|2023-12-15 04:15:00|39.17|37.17|39.12|37.12|39.22|37.22|39.12|37.12|0
1702614000000|2023-12-15 04:20:00|39.09|37.09|39.14|37.14|39.16|37.16|39.07|37.07|0
1702614300000|2023-12-15 04:25:00|39.12|37.12|39.07|37.07|39.16|37.16|39.02|37.02|0
1702614600000|2023-12-15 04:30:00|39.06|37.06|39.06|37.06|39.06|37.06|39.04|37.04|0
1702614900000|2023-12-15 04:35:00|39.02|37.02|39.06|37.06|39.06|37.06|39.01|37.01|0
1702615200000|2023-12-15 04:40:00|39.11|37.11|39.01|37.01|39.11|37.11|38.96|36.96|0
1702615500000|2023-12-15 04:45:00|38.99|36.99|39.13|37.13|39.16|37.16|38.99|36.99|0
1702615800000|2023-12-15 04:50:00|39.15|37.15|39.1|37.1|39.15|37.15|39.1|37.1|0
1702616100000|2023-12-15 04:55:00|39.15|37.15|38.96|36.96|39.15|37.15|38.96|36.96|0
1702616400000|2023-12-15 05:00:00|38.98|36.98|39|37|39.05|37.05|38.98|36.98|0
1702616700000|2023-12-15 05:05:00|39.05|37.05|38.91|36.91|39.05|37.05|38.86|36.86|0
1702617000000|2023-12-15 05:10:00|38.88|36.88|39|37|39.1|37.1|38.86|36.86|0
1702617300000|2023-12-15 05:15:00|38.95|36.95|39.05|37.05|39.05|37.05|38.95|36.95|0
1702617600000|2023-12-15 05:20:00|39.1|37.1|39.14|37.14|39.34|37.34|39.05|37.05|0
1702617900000|2023-12-15 05:25:00|39.19|37.19|38.97|36.97|39.19|37.19|38.95|36.95|0
1702618200000|2023-12-15 05:30:00|39|37|39.38|37.38|39.38|37.38|39|37|0
1702618500000|2023-12-15 05:35:00|39.43|37.43|39.38|37.38|39.43|37.43|39.28|37.28|0
1702618800000|2023-12-15 05:40:00|39.33|37.33|39.33|37.33|39.38|37.38|39.23|37.23|0
1702619100000|2023-12-15 05:45:00|39.38|37.38|39.13|37.13|39.38|37.38|39.13|37.13|0
1702619400000|2023-12-15 05:50:00|39.18|37.18|38.99|36.99|39.18|37.18|38.96|36.96|0
1702619700000|2023-12-15 05:55:00|38.94|36.94|38.89|36.89|38.99|36.99|38.79|36.79|0
1702620000000|2023-12-15 06:00:00|38.98|36.98|39.18|37.18|39.18|37.18|38.94|36.94|0
1702620300000|2023-12-15 06:05:00|39.13|37.13|39.03|37.03|39.18|37.18|38.98|36.98|0
1702620600000|2023-12-15 06:10:00|39.08|37.08|39.17|37.17|39.22|37.22|39.08|37.08|0
1702620900000|2023-12-15 06:15:00|39.22|37.22|39.17|37.17|39.22|37.22|39.12|37.12|0
1702621200000|2023-12-15 06:20:00|39.15|37.15|39.17|37.17|39.27|37.27|39.12|37.12|0
1702621500000|2023-12-15 06:25:00|39.22|37.22|39.22|37.22|39.22|37.22|39.07|37.07|0
1702621800000|2023-12-15 06:30:00|39.19|37.19|39.07|37.07|39.22|37.22|38.97|36.97|0
1702622100000|2023-12-15 06:35:00|39.02|37.02|39.12|37.12|39.12|37.12|38.97|36.97|0
1702622400000|2023-12-15 06:40:00|39.11|37.11|39.02|37.02|39.11|37.11|38.97|36.97|0
1702622700000|2023-12-15 06:45:00|39.06|37.06|39.06|37.06|39.21|37.21|39.01|37.01|0
1702623000000|2023-12-15 06:50:00|39.04|37.04|38.97|36.97|39.11|37.11|38.92|36.92|0
1702623300000|2023-12-15 06:55:00|38.96|36.96|39.11|37.11|39.25|37.25|38.92|36.92|0
1702623600000|2023-12-15 07:00:00|39.06|37.06|38.99|36.99|39.16|37.16|38.91|36.91|0
1702623900000|2023-12-15 07:05:00|39.01|37.01|38.67|36.67|39.01|37.01|38.67|36.67|0
1702624200000|2023-12-15 07:10:00|38.62|36.62|38.46|36.46|38.67|36.67|38.43|36.43|0
1702624500000|2023-12-15 07:15:00|38.48|36.48|38.38|36.38|38.48|36.48|38.29|36.29|0
1702624800000|2023-12-15 07:20:00|38.33|36.33|38.43|36.43|38.48|36.48|38.29|36.29|0
1702625100000|2023-12-15 07:25:00|38.45|36.45|38.21|36.21|38.48|36.48|38.19|36.19|0
1702625400000|2023-12-15 07:30:00|38.24|36.24|38.05|36.05|38.28|36.28|38.05|36.05|0
1702625700000|2023-12-15 07:35:00|38.09|36.09|38.09|36.09|38.14|36.14|38.04|36.04|0
1702626000000|2023-12-15 07:40:00|38.04|36.04|37.9|35.9|38.04|36.04|37.85|35.85|0
1702626300000|2023-12-15 07:45:00|37.95|35.95|37.85|35.85|37.97|35.97|37.81|35.81|0
1702626600000|2023-12-15 07:50:00|37.9|35.9|37.85|35.85|37.95|35.95|37.8|35.8|0
1702626900000|2023-12-15 07:55:00|37.8|35.8|38.81|36.81|39.36|37.36|37.76|35.76|0
1702627200000|2023-12-15 08:00:00|38.76|36.76|38.71|36.71|38.9|36.9|38.71|36.71|0
1702627500000|2023-12-15 08:05:00|38.66|36.66|38.85|36.85|38.9|36.9|38.66|36.66|0
1702627800000|2023-12-15 08:10:00|38.8|36.8|38.99|36.99|38.99|36.99|38.75|36.75|0
1702628100000|2023-12-15 08:15:00|39.04|37.04|38.94|36.94|39.09|37.09|38.8|36.8|0
1702628400000|2023-12-15 08:20:00|38.89|36.89|39.18|37.18|39.28|37.28|38.89|36.89|0
1702628700000|2023-12-15 08:25:00|39.13|37.13|39.06|37.06|39.23|37.23|38.89|36.89|0
1702629000000|2023-12-15 08:30:00|39.03|37.03|38.98|36.98|39.08|37.08|38.84|36.84|0
1702629300000|2023-12-15 08:35:00|39.01|37.01|39.22|37.22|39.32|37.32|38.98|36.98|0
1702629600000|2023-12-15 08:40:00|39.2|37.2|38.98|36.98|39.2|37.2|38.84|36.84|0
1702629900000|2023-12-15 08:45:00|39.01|37.01|39.17|37.17|39.17|37.17|38.98|36.98|0
1702630200000|2023-12-15 08:50:00|39.22|37.22|38.79|36.79|39.22|37.22|38.79|36.79|0
1702630500000|2023-12-15 08:55:00|38.74|36.74|38.64|36.64|38.79|36.79|38.64|36.64|0
1702630800000|2023-12-15 09:00:00|38.69|36.69|39.02|37.02|39.07|37.07|38.64|36.64|0
1702631100000|2023-12-15 09:05:00|39.07|37.07|38.73|36.73|39.14|37.14|38.73|36.73|0
1702631400000|2023-12-15 09:10:00|38.78|36.78|38.59|36.59|38.78|36.78|38.59|36.59|0
1702631700000|2023-12-15 09:15:00|38.64|36.64|38.59|36.59|38.73|36.73|38.59|36.59|0
1702632000000|2023-12-15 09:20:00|38.54|36.54|38.49|36.49|38.59|36.59|38.49|36.49|0
1702632300000|2023-12-15 09:25:00|38.44|36.44|38.49|36.49|38.63|36.63|38.44|36.44|0
1702632600000|2023-12-15 09:30:00|38.54|36.54|38.53|36.53|38.68|36.68|38.49|36.49|0
1702632900000|2023-12-15 09:35:00|38.58|36.58|38.53|36.53|38.58|36.58|38.44|36.44|0
1702633200000|2023-12-15 09:40:00|38.58|36.58|38.39|36.39|38.67|36.67|38.39|36.39|0
1702633500000|2023-12-15 09:45:00|38.44|36.44|38.34|36.34|38.44|36.44|38.34|36.34|0
1702633800000|2023-12-15 09:50:00|38.37|36.37|38.29|36.29|38.43|36.43|38.29|36.29|0
1702634100000|2023-12-15 09:55:00|38.25|36.25|38.29|36.29|38.29|36.29|38.2|36.2|0
1702634400000|2023-12-15 10:00:00|38.24|36.24|38.19|36.19|38.29|36.29|38.17|36.17|0
1702634700000|2023-12-15 10:05:00|38.15|36.15|38.19|36.19|38.29|36.29|38.15|36.15|0
1702635000000|2023-12-15 10:10:00|38.24|36.24|38.1|36.1|38.29|36.29|38.1|36.1|0
1702635300000|2023-12-15 10:15:00|38.14|36.14|38|36|38.14|36.14|37.96|35.96|0
1702635600000|2023-12-15 10:20:00|38.05|36.05|38.23|36.23|38.24|36.24|38|36|0
1702635900000|2023-12-15 10:25:00|38.28|36.28|38.14|36.14|38.28|36.28|38.09|36.09|0
1702636200000|2023-12-15 10:30:00|38.12|36.12|38.42|36.42|38.42|36.42|38.12|36.12|0
1702636500000|2023-12-15 10:35:00|38.4|36.4|38.56|36.56|38.61|36.61|38.37|36.37|0
1702636800000|2023-12-15 10:40:00|38.61|36.61|38.75|36.75|38.8|36.8|38.61|36.61|0
1702637100000|2023-12-15 10:45:00|38.79|36.79|38.88|36.88|39.07|37.07|38.65|36.65|0
1702637400000|2023-12-15 10:50:00|38.78|36.78|38.97|36.97|39.02|37.02|38.74|36.74|0
1702637700000|2023-12-15 10:55:00|38.93|36.93|38.88|36.88|38.95|36.95|38.64|36.64|0
1702638000000|2023-12-15 11:00:00|38.83|36.83|39.06|37.06|39.11|37.11|38.83|36.83|0
1702638300000|2023-12-15 11:05:00|39.02|37.02|38.92|36.92|39.04|37.04|38.78|36.78|0
1702638600000|2023-12-15 11:10:00|38.87|36.87|38.73|36.73|38.87|36.87|38.68|36.68|0
1702638900000|2023-12-15 11:15:00|38.78|36.78|38.58|36.58|38.87|36.87|38.58|36.58|0
1702639200000|2023-12-15 11:20:00|38.61|36.61|38.77|36.77|38.87|36.87|38.58|36.58|0
1702639500000|2023-12-15 11:25:00|38.82|36.82|38.82|36.82|38.87|36.87|38.68|36.68|0
1702639800000|2023-12-15 11:30:00|38.77|36.77|38.67|36.67|38.86|36.86|38.63|36.63|0
1702640100000|2023-12-15 11:35:00|38.72|36.72|38.77|36.77|38.81|36.81|38.72|36.72|0
1702640400000|2023-12-15 11:40:00|38.72|36.72|38.72|36.72|38.81|36.81|38.58|36.58|0
1702640700000|2023-12-15 11:45:00|38.67|36.67|38.48|36.48|38.72|36.72|38.43|36.43|0
1702641000000|2023-12-15 11:50:00|38.53|36.53|38.5|36.5|38.57|36.57|38.43|36.43|0
1702641300000|2023-12-15 11:55:00|38.52|36.52|38.81|36.81|38.85|36.85|38.52|36.52|0
1702641600000|2023-12-15 12:00:00|38.85|36.85|38.9|36.9|38.95|36.95|38.71|36.71|0
1702641900000|2023-12-15 12:05:00|38.95|36.95|38.88|36.88|38.99|36.99|38.76|36.76|0
1702642200000|2023-12-15 12:10:00|38.9|36.9|39.04|37.04|39.04|37.04|38.8|36.8|0
1702642500000|2023-12-15 12:15:00|38.99|36.99|38.89|36.89|39.04|37.04|38.85|36.85|0
1702642800000|2023-12-15 12:20:00|38.94|36.94|38.8|36.8|38.97|36.97|38.8|36.8|0
1702643100000|2023-12-15 12:25:00|38.75|36.75|38.75|36.75|38.84|36.84|38.7|36.7|0
1702643400000|2023-12-15 12:30:00|38.8|36.8|38.84|36.84|38.98|36.98|38.8|36.8|0
1702643700000|2023-12-15 12:35:00|38.79|36.79|38.84|36.84|38.84|36.84|38.7|36.7|0
1702644000000|2023-12-15 12:40:00|38.89|36.89|39.27|37.27|39.27|37.27|38.89|36.89|0
1702644300000|2023-12-15 12:45:00|39.31|37.31|39.41|37.41|39.46|37.46|39.22|37.22|0
1702644600000|2023-12-15 12:50:00|39.46|37.46|39.46|37.46|39.55|37.55|39.36|37.36|0
1702644900000|2023-12-15 12:55:00|39.55|37.55|39.6|37.6|39.79|37.79|39.55|37.55|0
1702645200000|2023-12-15 13:00:00|39.65|37.65|39.79|37.79|39.82|37.82|39.45|37.45|0
1702645500000|2023-12-15 13:05:00|39.74|37.74|39.24|37.24|39.74|37.74|39.19|37.19|0
1702645800000|2023-12-15 13:10:00|39.29|37.29|39.09|37.09|39.29|37.29|39.04|37.04|0
1702646100000|2023-12-15 13:15:00|39.14|37.14|39.38|37.38|39.43|37.43|39.09|37.09|0
1702646400000|2023-12-15 13:20:00|39.33|37.33|39.28|37.28|39.57|37.57|39.23|37.23|0
1702646700000|2023-12-15 13:25:00|39.33|37.33|38.94|36.94|39.38|37.38|38.94|36.94|0
1702647000000|2023-12-15 13:30:00|38.75|36.75|40|38|40.1|38.1|38.66|36.66|0
1702647300000|2023-12-15 13:35:00|39.91|37.91|41.39|39.39|41.39|39.39|39.81|37.81|0
1702647600000|2023-12-15 13:40:00|41.44|39.44|41.34|39.34|42.4|40.4|41.09|39.09|0
1702647900000|2023-12-15 13:45:00|41.24|39.24|41.44|39.44|41.74|39.74|41.19|39.19|0
1702648200000|2023-12-15 13:50:00|41.38|39.38|40.78|38.78|41.59|39.59|40.64|38.64|0
1702648500000|2023-12-15 13:55:00|40.83|38.83|40.83|38.83|41.08|39.08|40.58|38.58|0
1702648800000|2023-12-15 14:00:00|40.73|38.73|40.73|38.73|41.13|39.13|40.53|38.53|0
1702649100000|2023-12-15 14:05:00|40.83|38.83|40.24|38.24|40.98|38.98|40.24|38.24|0
1702649400000|2023-12-15 14:10:00|40.28|38.28|39.89|37.89|40.33|38.33|39.84|37.84|0
1702649700000|2023-12-15 14:15:00|39.99|37.99|39.74|37.74|40.14|38.14|39.6|37.6|0
1702650000000|2023-12-15 14:20:00|39.72|37.72|40.13|38.13|40.18|38.18|39.6|37.6|0
1702650300000|2023-12-15 14:25:00|40.28|38.28|42.08|40.08|42.08|40.08|40.28|38.28|0
1702650600000|2023-12-15 14:30:00|41.93|39.93|42.41|40.41|42.74|40.74|41.72|39.72|0
1702650900000|2023-12-15 14:35:00|42.59|40.59|42.48|40.48|43.16|41.16|42.13|40.13|0
1702651200000|2023-12-15 14:40:00|42.54|40.54|41.82|39.82|42.59|40.59|41.34|39.34|0
1702651500000|2023-12-15 14:45:00|41.52|39.52|42.38|40.38|42.69|40.69|41.46|39.46|0
1702651800000|2023-12-15 14:50:00|42.33|40.33|41.59|39.59|42.58|40.58|41.21|39.21|0
1702652100000|2023-12-15 14:55:00|41.61|39.61|42.68|40.68|42.73|40.73|41.51|39.51|0
1702652400000|2023-12-15 15:00:00|42.27|40.27|42.17|40.17|42.58|40.58|41.86|39.86|0
1702652700000|2023-12-15 15:05:00|42.22|40.22|41.61|39.61|42.22|40.22|41.51|39.51|0
1702653000000|2023-12-15 15:10:00|41.66|39.66|41.45|39.45|42.52|40.52|41.3|39.3|0
1702653300000|2023-12-15 15:15:00|41.4|39.4|40.67|38.67|41.96|39.96|39.91|37.91|0
1702653600000|2023-12-15 15:20:00|40.62|38.62|40.72|38.72|40.97|38.97|40.03|38.03|0
1702653900000|2023-12-15 15:25:00|40.67|38.67|39.83|37.83|40.67|38.67|39.59|37.59|0
1702654200000|2023-12-15 15:30:00|39.78|37.78|39.94|37.94|40.03|38.03|39.53|37.53|0
1702654500000|2023-12-15 15:35:00|40.09|38.09|40.09|38.09|40.29|38.29|39.87|37.87|0
1702654800000|2023-12-15 15:40:00|40.04|38.04|40.68|38.68|40.68|38.68|39.84|37.84|0
1702655100000|2023-12-15 15:45:00|40.63|38.63|40.26|38.26|40.73|38.73|40.26|38.26|0
1702655400000|2023-12-15 15:50:00|40.23|38.23|39.64|37.64|40.23|38.23|39.5|37.5|0
1702655700000|2023-12-15 15:55:00|39.59|37.59|40.46|38.46|40.56|38.56|39.59|37.59|0
1702656000000|2023-12-15 16:00:00|40.36|38.36|40.41|38.41|40.51|38.51|40.17|38.17|0
1702656300000|2023-12-15 16:05:00|40.36|38.36|41.2|39.2|41.45|39.45|40.36|38.36|0
1702656600000|2023-12-15 16:10:00|41.15|39.15|40.85|38.85|41.6|39.6|40.7|38.7|0
1702656900000|2023-12-15 16:15:00|40.8|38.8|40.85|38.85|41.35|39.35|40.6|38.6|0
1702657200000|2023-12-15 16:20:00|40.8|38.8|40.7|38.7|41.2|39.2|40.6|38.6|0
1702657500000|2023-12-15 16:25:00|40.65|38.65|40.4|38.4|40.7|38.7|40.26|38.26|0
1702657800000|2023-12-15 16:30:00|40.5|38.5|40.45|38.45|40.6|38.6|40.11|38.11|0
1702658100000|2023-12-15 16:35:00|40.5|38.5|40.79|38.79|40.84|38.84|40.11|38.11|0
1702658400000|2023-12-15 16:40:00|40.84|38.84|40.89|38.89|41.14|39.14|40.74|38.74|0
1702658700000|2023-12-15 16:45:00|40.99|38.99|41.24|39.24|41.29|39.29|40.89|38.89|0
1702659000000|2023-12-15 16:50:00|41.21|39.21|41.24|39.24|41.29|39.29|40.89|38.89|0
1702659300000|2023-12-15 16:55:00|41.29|39.29|40.89|38.89|41.39|39.39|40.79|38.79|0
1702659600000|2023-12-15 17:00:00|40.84|38.84|41.38|39.38|41.38|39.38|40.69|38.69|0
1702659900000|2023-12-15 17:05:00|41.33|39.33|41.08|39.08|41.38|39.38|40.88|38.88|0
1702660200000|2023-12-15 17:10:00|41.03|39.03|40.88|38.88|41.08|39.08|40.58|38.58|0
1702660500000|2023-12-15 17:15:00|40.83|38.83|40.68|38.68|41.18|39.18|40.58|38.58|0
1702660800000|2023-12-15 17:20:00|40.66|38.66|40.63|38.63|41.08|39.08|40.58|38.58|0
1702661100000|2023-12-15 17:25:00|40.58|38.58|40.43|38.43|40.68|38.68|40.28|38.28|0
1702661400000|2023-12-15 17:30:00|40.38|38.38|40.72|38.72|40.87|38.87|40.38|38.38|0
1702661700000|2023-12-15 17:35:00|40.77|38.77|41.22|39.22|41.42|39.42|40.72|38.72|0
1702662000000|2023-12-15 17:40:00|41.27|39.27|41.32|39.32|41.47|39.47|41.17|39.17|0
1702662300000|2023-12-15 17:45:00|41.34|39.34|41.37|39.37|42.17|40.17|41.27|39.27|0
1702662600000|2023-12-15 17:50:00|41.32|39.32|41.87|39.87|41.87|39.87|41.17|39.17|0
1702662900000|2023-12-15 17:55:00|41.92|39.92|42.32|40.32|42.43|40.43|41.77|39.77|0
1702663200000|2023-12-15 18:00:00|42.43|40.43|42.17|40.17|42.48|40.48|41.96|39.96|0
1702663500000|2023-12-15 18:05:00|42.12|40.12|42.17|40.17|42.22|40.22|41.71|39.71|0
1702663800000|2023-12-15 18:10:00|42.12|40.12|42.01|40.01|42.47|40.47|41.96|39.96|0
1702664100000|2023-12-15 18:15:00|42.06|40.06|42.16|40.16|42.42|40.42|41.81|39.81|0
1702664400000|2023-12-15 18:20:00|42.21|40.21|41.7|39.7|42.26|40.26|41.6|39.6|0
1702664700000|2023-12-15 18:25:00|41.75|39.75|41.45|39.45|41.96|39.96|41.43|39.43|0
1702665000000|2023-12-15 18:30:00|41.5|39.5|41.4|39.4|41.6|39.6|41.15|39.15|0
1702665300000|2023-12-15 18:35:00|41.45|39.45|42.28|40.28|42.51|40.51|41.4|39.4|0
1702665600000|2023-12-15 18:40:00|42.31|40.31|42.83|40.83|42.99|40.99|41.6|39.6|0
1702665900000|2023-12-15 18:45:00|42.88|40.88|43.51|41.51|43.7|41.7|42.31|40.31|0
1702666200000|2023-12-15 18:50:00|43.57|41.57|44.19|42.19|44.35|42.35|43.25|41.25|0
1702666500000|2023-12-15 18:55:00|44.09|42.09|44.17|42.17|44.62|42.62|43.82|41.82|0
1702666800000|2023-12-15 19:00:00|44.24|42.24|44.06|42.06|44.67|42.67|43.87|41.87|0
1702667100000|2023-12-15 19:05:00|44.08|42.08|44.29|42.29|44.61|42.61|44.03|42.03|0
1702667400000|2023-12-15 19:10:00|44.35|42.35|44.03|42.03|44.56|42.56|43.74|41.74|0
1702667700000|2023-12-15 19:15:00|43.92|41.92|43.45|41.45|43.92|41.92|43.19|41.19|0
1702668000000|2023-12-15 19:20:00|43.5|41.5|43.92|41.92|44.02|42.02|43.5|41.5|0
1702668300000|2023-12-15 19:25:00|43.97|41.97|44.52|42.52|44.52|42.52|43.81|41.81|0
1702668600000|2023-12-15 19:30:00|44.6|42.6|43.55|41.55|44.6|42.6|43.44|41.44|0
1702668900000|2023-12-15 19:35:00|43.6|41.6|43.29|41.29|43.6|41.6|43.08|41.08|0
1702669200000|2023-12-15 19:40:00|43.24|41.24|43.03|41.03|43.49|41.49|42.87|40.87|0
1702669500000|2023-12-15 19:45:00|43.08|41.08|43.44|41.44|43.49|41.49|42.92|40.92|0
1702669800000|2023-12-15 19:50:00|43.41|41.41|43.54|41.54|43.59|41.59|43.18|41.18|0
1702670100000|2023-12-15 19:55:00|43.52|41.52|43.49|41.49|44.17|42.17|43.49|41.49|0
1702670400000|2023-12-15 20:00:00|43.54|41.54|43.12|41.12|43.54|41.54|42.92|40.92|0
1702670700000|2023-12-15 20:05:00|43.23|41.23|43.74|41.74|43.8|41.8|43.12|41.12|0
1702671000000|2023-12-15 20:10:00|43.69|41.69|43.43|41.43|43.74|41.74|43.22|41.22|0
1702671300000|2023-12-15 20:15:00|43.48|41.48|43.06|41.06|43.53|41.53|43.01|41.01|0
1702671600000|2023-12-15 20:20:00|43.12|41.12|42.81|40.81|43.22|41.22|42.75|40.75|0
1702671900000|2023-12-15 20:25:00|42.75|40.75|42.65|40.65|42.75|40.75|42.34|40.34|0
1702672200000|2023-12-15 20:30:00|42.6|40.6|42.9|40.9|43.01|41.01|42.39|40.39|0
1702672500000|2023-12-15 20:35:00|42.93|40.93|43.16|41.16|43.58|41.58|42.93|40.93|0
1702672800000|2023-12-15 20:40:00|43.26|41.26|43.31|41.31|43.37|41.37|42.95|40.95|0
1702673100000|2023-12-15 20:45:00|43.26|41.26|42.8|40.8|43.31|41.31|42.74|40.74|0
1702673400000|2023-12-15 20:50:00|42.74|40.74|40.18|38.18|42.74|40.74|40.08|38.08|0
1702673700000|2023-12-15 20:55:00|40.08|38.08|43.1|41.1|43.1|41.1|40.03|38.03|0
1702674000000|2023-12-15 21:00:00|43.05|41.05|42.64|40.64|43.26|41.26|42.34|40.34|0
1702674300000|2023-12-15 21:05:00|42.74|40.74|42.33|40.33|42.9|40.9|42.33|40.33|0
1702674600000|2023-12-15 21:10:00|42.28|40.28|42.18|40.18|42.28|40.28|41.88|39.88|0
1702862400000|2023-12-18 01:20:00|41.31|39.11|41.46|39.26|41.46|39.26|41.31|39.11|0
1702862700000|2023-12-18 01:25:00|41.43|39.23|42.7|40.5|42.85|40.65|41.41|39.21|0
1702882800000|2023-12-18 07:00:00|42.01|40.01|42.06|40.06|42.16|40.16|41.97|39.97|0
1702883100000|2023-12-18 07:05:00|42.09|40.09|42.11|40.11|42.16|40.16|42.01|40.01|0
1702883400000|2023-12-18 07:10:00|42.06|40.06|42.01|40.01|42.16|40.16|41.99|39.99|0
1702883700000|2023-12-18 07:15:00|42.04|40.04|42.06|40.06|42.06|40.06|41.96|39.96|0
1702884000000|2023-12-18 07:20:00|42.01|40.01|42.01|40.01|42.06|40.06|41.86|39.86|0
1702884300000|2023-12-18 07:25:00|42.03|40.03|41.85|39.85|42.06|40.06|41.85|39.85|0
1702884600000|2023-12-18 07:30:00|41.81|39.81|41.85|39.85|41.9|39.9|41.66|39.66|0
1702884900000|2023-12-18 07:35:00|41.8|39.8|41.68|39.68|41.83|39.83|41.65|39.65|0
1702885200000|2023-12-18 07:40:00|41.65|39.65|41.5|39.5|41.7|39.7|41.5|39.5|0
1702885500000|2023-12-18 07:45:00|41.53|39.53|41.6|39.6|41.6|39.6|41.45|39.45|0
1702885800000|2023-12-18 07:50:00|41.62|39.62|41.75|39.75|41.8|39.8|41.6|39.6|0
1702886100000|2023-12-18 07:55:00|41.77|39.77|42.14|40.14|42.14|40.14|41.75|39.75|0
1702886400000|2023-12-18 08:00:00|42.19|40.19|42.39|40.39|42.72|40.72|42.19|40.19|0
1702886700000|2023-12-18 08:05:00|42.34|40.34|42.49|40.49|42.74|40.74|42.34|40.34|0
1702887000000|2023-12-18 08:10:00|42.46|40.46|42.64|40.64|42.74|40.74|42.44|40.44|0
1702887300000|2023-12-18 08:15:00|42.59|40.59|42.48|40.48|42.64|40.64|42.34|40.34|0
1702887600000|2023-12-18 08:20:00|42.53|40.53|42.89|40.89|42.94|40.94|42.46|40.46|0
1702887900000|2023-12-18 08:25:00|42.94|40.94|43.5|41.5|43.55|41.55|42.84|40.84|0
1702888200000|2023-12-18 08:30:00|43.44|41.44|42.98|40.98|43.6|41.6|42.88|40.88|0
1702888500000|2023-12-18 08:35:00|42.93|40.93|42.63|40.63|43.14|41.14|42.63|40.63|0
1702888800000|2023-12-18 08:40:00|42.6|40.6|42.58|40.58|42.78|40.78|42.47|40.47|0
1702889100000|2023-12-18 08:45:00|42.6|40.6|42.17|40.17|42.6|40.6|42.17|40.17|0
1702889400000|2023-12-18 08:50:00|42.2|40.2|42.22|40.22|42.37|40.37|42.12|40.12|0
1702889700000|2023-12-18 08:55:00|42.17|40.17|41.79|39.79|42.53|40.53|41.77|39.77|0
1702890000000|2023-12-18 09:00:00|41.74|39.74|41.84|39.84|42.04|40.04|41.69|39.69|0
1702890300000|2023-12-18 09:05:00|41.79|39.79|41.54|39.54|41.84|39.84|41.37|39.37|0
1702890600000|2023-12-18 09:10:00|41.49|39.49|41.42|39.42|41.64|39.64|41.39|39.39|0
1702890900000|2023-12-18 09:15:00|41.44|39.44|41.88|39.88|41.88|39.88|41.44|39.44|0
1702891200000|2023-12-18 09:20:00|41.91|39.91|41.39|39.39|41.93|39.93|41.39|39.39|0
1702891500000|2023-12-18 09:25:00|41.41|39.41|41.24|39.24|41.44|39.44|41.19|39.19|0
1702891800000|2023-12-18 09:30:00|41.21|39.21|41.33|39.33|41.43|39.43|41.19|39.19|0
1702892100000|2023-12-18 09:35:00|41.31|39.31|41.13|39.13|41.31|39.31|41.08|39.08|0
1702892400000|2023-12-18 09:40:00|41.11|39.11|41.23|39.23|41.23|39.23|41.03|39.03|0
1702892700000|2023-12-18 09:45:00|41.28|39.28|41.43|39.43|41.43|39.43|41.23|39.23|0
1702893000000|2023-12-18 09:50:00|41.38|39.38|41.42|39.42|41.47|39.47|41.28|39.28|0
1702893300000|2023-12-18 09:55:00|41.37|39.37|41.47|39.47|41.47|39.47|41.32|39.32|0
1702893600000|2023-12-18 10:00:00|41.5|39.5|41.47|39.47|41.62|39.62|41.37|39.37|0
1702893900000|2023-12-18 10:05:00|41.52|39.52|41.72|39.72|41.72|39.72|41.52|39.52|0
1702894200000|2023-12-18 10:10:00|41.67|39.67|41.61|39.61|41.72|39.72|41.49|39.49|0
1702894500000|2023-12-18 10:15:00|41.66|39.66|41.46|39.46|41.66|39.66|41.34|39.34|0
1702894800000|2023-12-18 10:20:00|41.44|39.44|41.17|39.17|41.51|39.51|41.17|39.17|0
1702895100000|2023-12-18 10:25:00|41.21|39.21|41.16|39.16|41.41|39.41|41.16|39.16|0
1702895400000|2023-12-18 10:30:00|41.11|39.11|41.21|39.21|41.21|39.21|40.92|38.92|0
1702895700000|2023-12-18 10:35:00|41.26|39.26|41.51|39.51|41.56|39.56|41.26|39.26|0
1702896000000|2023-12-18 10:40:00|41.48|39.48|41.63|39.63|41.68|39.68|41.46|39.46|0
1702896300000|2023-12-18 10:45:00|41.65|39.65|41.7|39.7|41.8|39.8|41.6|39.6|0
1702896600000|2023-12-18 10:50:00|41.73|39.73|41.42|39.42|41.85|39.85|41.27|39.27|0
1702896900000|2023-12-18 10:55:00|41.4|39.4|41.52|39.52|41.52|39.52|41.27|39.27|0
1702897200000|2023-12-18 11:00:00|41.47|39.47|41.52|39.52|41.57|39.57|41.39|39.39|0
1702897500000|2023-12-18 11:05:00|41.49|39.49|41.41|39.41|41.52|39.52|41.22|39.22|0
1702897800000|2023-12-18 11:10:00|41.39|39.39|41.26|39.26|41.56|39.56|41.21|39.21|0
1702898100000|2023-12-18 11:15:00|41.31|39.31|41.11|39.11|41.41|39.41|41.11|39.11|0
1702898400000|2023-12-18 11:20:00|41.06|39.06|40.96|38.96|41.14|39.14|40.91|38.91|0
1702898700000|2023-12-18 11:25:00|41.01|39.01|41.51|39.51|41.51|39.51|40.96|38.96|0
1702899000000|2023-12-18 11:30:00|41.46|39.46|41.7|39.7|41.73|39.73|41.46|39.46|0
1702899300000|2023-12-18 11:35:00|41.65|39.65|41.78|39.78|41.85|39.85|41.65|39.65|0
1702899600000|2023-12-18 11:40:00|41.75|39.75|42|40|42|40|41.7|39.7|0
1702899900000|2023-12-18 11:45:00|41.98|39.98|42.1|40.1|42.15|40.15|41.85|39.85|0
1702900200000|2023-12-18 11:50:00|42.05|40.05|41.85|39.85|42.15|40.15|41.8|39.8|0
1702900500000|2023-12-18 11:55:00|41.9|39.9|41.84|39.84|42.1|40.1|41.79|39.79|0
1702900800000|2023-12-18 12:00:00|41.82|39.82|41.44|39.44|41.89|39.89|41.44|39.44|0
1702901100000|2023-12-18 12:05:00|41.49|39.49|41.24|39.24|41.54|39.54|41.24|39.24|0
1702901400000|2023-12-18 12:10:00|41.17|39.17|40.99|38.99|41.22|39.22|40.95|38.95|0
1702901700000|2023-12-18 12:15:00|40.97|38.97|41.24|39.24|41.24|39.24|40.97|38.97|0
1702902000000|2023-12-18 12:20:00|41.19|39.19|41.24|39.24|41.24|39.24|41.04|39.04|0
1702902300000|2023-12-18 12:25:00|41.19|39.19|41.23|39.23|41.24|39.24|41.04|39.04|0
1702902600000|2023-12-18 12:30:00|41.19|39.19|41.28|39.28|41.36|39.36|41.18|39.18|0
1702902900000|2023-12-18 12:35:00|41.33|39.33|41.33|39.33|41.38|39.38|41.23|39.23|0
1702903200000|2023-12-18 12:40:00|41.38|39.38|41.35|39.35|41.38|39.38|41.18|39.18|0
1702903500000|2023-12-18 12:45:00|41.38|39.38|41.47|39.47|41.53|39.53|41.28|39.28|0
1702903800000|2023-12-18 12:50:00|41.43|39.43|41.32|39.32|41.47|39.47|41.23|39.23|0
1702904100000|2023-12-18 12:55:00|41.3|39.3|40.93|38.93|41.32|39.32|40.88|38.88|0
1702904400000|2023-12-18 13:00:00|40.88|38.88|40.88|38.88|41.17|39.17|40.78|38.78|0
1702904700000|2023-12-18 13:05:00|40.93|38.93|41.22|39.22|41.42|39.42|40.93|38.93|0
1702905000000|2023-12-18 13:10:00|41.12|39.12|40.97|38.97|41.15|39.15|40.82|38.82|0
1702905300000|2023-12-18 13:15:00|41.02|39.02|41.12|39.12|41.22|39.22|40.97|38.97|0
1702905600000|2023-12-18 13:20:00|41.07|39.07|40.72|38.72|41.12|39.12|40.67|38.67|0
1702905900000|2023-12-18 13:25:00|40.67|38.67|40.87|38.87|40.97|38.97|40.67|38.67|0
1702906200000|2023-12-18 13:30:00|40.82|38.82|40.72|38.72|40.92|38.92|40.52|38.52|0
1702906500000|2023-12-18 13:35:00|40.82|38.82|41.06|39.06|41.16|39.16|40.52|38.52|0
1702906800000|2023-12-18 13:40:00|41.11|39.11|40.96|38.96|41.31|39.31|40.86|38.86|0
1702907100000|2023-12-18 13:45:00|41.01|39.01|40.23|38.23|41.01|39.01|40.2|38.2|0
1702907400000|2023-12-18 13:50:00|40.18|38.18|40.22|38.22|40.37|38.37|40.03|38.03|0
1702907700000|2023-12-18 13:55:00|40.27|38.27|40.37|38.37|40.37|38.37|40.22|38.22|0
1702908000000|2023-12-18 14:00:00|40.34|38.34|40.54|38.54|40.54|38.54|40.17|38.17|0
1702908300000|2023-12-18 14:05:00|40.56|38.56|40.85|38.85|40.95|38.95|40.56|38.56|0
1702908600000|2023-12-18 14:10:00|40.88|38.88|41|39|41.05|39.05|40.65|38.65|0
1702908900000|2023-12-18 14:15:00|41.05|39.05|40.9|38.9|41.1|39.1|40.65|38.65|0
1702909200000|2023-12-18 14:20:00|40.85|38.85|40.6|38.6|40.9|38.9|40.45|38.45|0
1702909500000|2023-12-18 14:25:00|40.65|38.65|40.4|38.4|40.75|38.75|40.4|38.4|0
1702909800000|2023-12-18 14:30:00|40.55|38.55|40.16|38.16|40.79|38.79|39.82|37.82|0
1702910100000|2023-12-18 14:35:00|40.21|38.21|39.77|37.77|40.26|38.26|39.58|37.58|0
1702910400000|2023-12-18 14:40:00|39.82|37.82|40.37|38.37|40.81|38.81|39.68|37.68|0
1702910700000|2023-12-18 14:45:00|40.42|38.42|40.32|38.32|40.52|38.52|40.08|38.08|0
1702911000000|2023-12-18 14:50:00|40.37|38.37|40.52|38.52|40.66|38.66|40.23|38.23|0
1702911300000|2023-12-18 14:55:00|40.47|38.47|40.13|38.13|40.76|38.76|40.13|38.13|0
1702911600000|2023-12-18 15:00:00|39.98|37.98|39.55|37.55|40.03|38.03|39.41|37.41|0
1702911900000|2023-12-18 15:05:00|39.5|37.5|39.45|37.45|39.65|37.65|39.27|37.27|0
1702912200000|2023-12-18 15:10:00|39.36|37.36|40.66|38.66|40.86|38.86|39.22|37.22|0
1702912500000|2023-12-18 15:15:00|40.61|38.61|40.06|38.06|40.81|38.81|39.99|37.99|0
1702912800000|2023-12-18 15:20:00|40.04|38.04|40.03|38.03|40.76|38.76|39.99|37.99|0
1702913100000|2023-12-18 15:25:00|39.99|37.99|39.98|37.98|40.37|38.37|39.84|37.84|0
1702913400000|2023-12-18 15:30:00|39.94|37.94|40.03|38.03|40.32|38.32|39.84|37.84|0
1702913700000|2023-12-18 15:35:00|39.98|37.98|40.65|38.65|40.7|38.7|39.98|37.98|0
1702914000000|2023-12-18 15:40:00|40.68|38.68|40.63|38.63|40.75|38.75|40.41|38.41|0
1702914300000|2023-12-18 15:45:00|40.65|38.65|40.79|38.79|41.19|39.19|40.65|38.65|0
1702914600000|2023-12-18 15:50:00|40.84|38.84|41.23|39.23|41.23|39.23|40.79|38.79|0
1702914900000|2023-12-18 15:55:00|41.28|39.28|40.57|38.57|41.38|39.38|40.48|38.48|0
1702915200000|2023-12-18 16:00:00|40.62|38.62|40.81|38.81|40.91|38.91|40.57|38.57|0
1702915500000|2023-12-18 16:05:00|40.84|38.84|40.37|38.37|40.91|38.91|40.37|38.37|0
1702915800000|2023-12-18 16:10:00|40.42|38.42|39.84|37.84|40.42|38.42|39.8|37.8|0
1702916100000|2023-12-18 16:15:00|39.8|37.8|39.08|37.08|39.8|37.8|39.04|37.04|0
1702916400000|2023-12-18 16:20:00|38.99|36.99|39.36|37.36|39.51|37.51|38.99|36.99|0
1702916700000|2023-12-18 16:25:00|39.41|37.41|39.13|37.13|39.41|37.41|39.08|37.08|0
1702917000000|2023-12-18 16:30:00|39.17|37.17|39.94|37.94|39.99|37.99|39.03|37.03|0
1702917300000|2023-12-18 16:35:00|39.8|37.8|39.99|37.99|40.13|38.13|39.8|37.8|0
1702917600000|2023-12-18 16:40:00|40.03|38.03|39.89|37.89|40.08|38.08|39.84|37.84|0
1702917900000|2023-12-18 16:45:00|39.84|37.84|39.98|37.98|40.08|38.08|39.84|37.84|0
1702918200000|2023-12-18 16:50:00|40.03|38.03|39.93|37.93|40.08|38.08|39.74|37.74|0
1702918500000|2023-12-18 16:55:00|39.98|37.98|39.98|37.98|40.12|38.12|39.79|37.79|0
1702918800000|2023-12-18 17:00:00|39.93|37.93|39.64|37.64|39.93|37.93|39.5|37.5|0
1702919100000|2023-12-18 17:05:00|39.69|37.69|39.41|37.41|39.69|37.69|39.36|37.36|0
1702919400000|2023-12-18 17:10:00|39.36|37.36|39.17|37.17|39.36|37.36|39.12|37.12|0
1702919700000|2023-12-18 17:15:00|39.12|37.12|38.94|36.94|39.17|37.17|38.8|36.8|0
1702920000000|2023-12-18 17:20:00|38.75|36.75|39.12|37.12|39.12|37.12|38.75|36.75|0
1702920300000|2023-12-18 17:25:00|39.03|37.03|39.02|37.02|39.21|37.21|38.98|36.98|0
1702920600000|2023-12-18 17:30:00|38.98|36.98|39.07|37.07|39.12|37.12|38.91|36.91|0
1702920900000|2023-12-18 17:35:00|39.02|37.02|39.3|37.3|39.35|37.35|39.02|37.02|0
1702921200000|2023-12-18 17:40:00|39.25|37.25|39.25|37.25|39.44|37.44|39.21|37.21|0
1702921500000|2023-12-18 17:45:00|39.3|37.3|39.34|37.34|39.39|37.39|39.25|37.25|0
1702921800000|2023-12-18 17:50:00|39.39|37.39|39.44|37.44|39.48|37.48|39.34|37.34|0
1702922100000|2023-12-18 17:55:00|39.48|37.48|39.15|37.15|39.53|37.53|39.13|37.13|0
1702922400000|2023-12-18 18:00:00|39.2|37.2|39.72|37.72|39.72|37.72|39.06|37.06|0
1702922700000|2023-12-18 18:05:00|39.67|37.67|39.43|37.43|39.67|37.67|39.29|37.29|0
1702923000000|2023-12-18 18:10:00|39.38|37.38|39.34|37.34|39.43|37.43|39.24|37.24|0
1702923300000|2023-12-18 18:15:00|39.38|37.38|39.19|37.19|39.48|37.48|39.15|37.15|0
1702923600000|2023-12-18 18:20:00|39.17|37.17|39.19|37.19|39.24|37.24|39.05|37.05|0
1702923900000|2023-12-18 18:25:00|39.05|37.05|38.91|36.91|39.1|37.1|38.86|36.86|0
1702924200000|2023-12-18 18:30:00|38.86|36.86|39|37|39|37|38.72|36.72|0
1702924500000|2023-12-18 18:35:00|38.95|36.95|39.23|37.23|39.23|37.23|38.91|36.91|0
1702924800000|2023-12-18 18:40:00|39.18|37.18|39.23|37.23|39.37|37.37|39.14|37.14|0
1702925100000|2023-12-18 18:45:00|39.28|37.28|39.09|37.09|39.28|37.28|39.09|37.09|0
1702925400000|2023-12-18 18:50:00|39.04|37.04|39.04|37.04|39.09|37.09|38.99|36.99|0
1702925700000|2023-12-18 18:55:00|39.13|37.13|38.99|36.99|39.23|37.23|38.99|36.99|0
1702926000000|2023-12-18 19:00:00|39.04|37.04|38.9|36.9|39.04|37.04|38.85|36.85|0
1702926300000|2023-12-18 19:05:00|38.85|36.85|39.08|37.08|39.17|37.17|38.76|36.76|0
1702926600000|2023-12-18 19:10:00|39.03|37.03|38.94|36.94|39.1|37.1|38.8|36.8|0
1702926900000|2023-12-18 19:15:00|38.98|36.98|39.03|37.03|39.12|37.12|38.89|36.89|0
1702927200000|2023-12-18 19:20:00|38.98|36.98|38.29|36.29|38.98|36.98|38.1|36.1|0
1702927500000|2023-12-18 19:25:00|38.33|36.33|38.98|36.98|39.07|37.07|38.29|36.29|0
1702927800000|2023-12-18 19:30:00|38.93|36.93|39.45|37.45|39.49|37.49|38.93|36.93|0
1702928100000|2023-12-18 19:35:00|39.4|37.4|39.21|37.21|39.49|37.49|39.12|37.12|0
1702928400000|2023-12-18 19:40:00|39.16|37.16|38.79|36.79|39.21|37.21|38.74|36.74|0
1702928700000|2023-12-18 19:45:00|38.74|36.74|38.83|36.83|39.02|37.02|38.69|36.69|0
1702929000000|2023-12-18 19:50:00|38.79|36.79|38.55|36.55|38.88|36.88|38.55|36.55|0
1702929300000|2023-12-18 19:55:00|38.51|36.51|38.87|36.87|38.87|36.87|38.51|36.51|0
1702929600000|2023-12-18 20:00:00|38.83|36.83|38.78|36.78|39.15|37.15|38.73|36.73|0
1702929900000|2023-12-18 20:05:00|38.73|36.73|39.01|37.01|39.1|37.1|38.64|36.64|0
1702930200000|2023-12-18 20:10:00|39.06|37.06|38.87|36.87|39.08|37.08|38.78|36.78|0
1702930500000|2023-12-18 20:15:00|38.82|36.82|38.82|36.82|38.82|36.82|38.64|36.64|0
1702930800000|2023-12-18 20:20:00|38.77|36.77|38.49|36.49|38.77|36.77|38.36|36.36|0
1702931100000|2023-12-18 20:25:00|38.54|36.54|38.49|36.49|38.59|36.59|38.4|36.4|0
1702931400000|2023-12-18 20:30:00|38.54|36.54|38.72|36.72|38.82|36.82|38.54|36.54|0
1702931700000|2023-12-18 20:35:00|38.68|36.68|39.05|37.05|39.23|37.23|38.68|36.68|0
1702932000000|2023-12-18 20:40:00|39.09|37.09|39.16|37.16|39.28|37.28|38.86|36.86|0
1702932300000|2023-12-18 20:45:00|39.23|37.23|38.95|36.95|39.32|37.32|38.95|36.95|0
1702932600000|2023-12-18 20:50:00|39.04|37.04|38.95|36.95|39.32|37.32|38.9|36.9|0
1702932900000|2023-12-18 20:55:00|39.04|37.04|39.7|37.7|39.84|37.84|39.04|37.04|0
1702933200000|2023-12-18 21:00:00|39.79|37.79|40.64|38.64|40.69|38.69|39.79|37.79|0
1702933500000|2023-12-18 21:05:00|40.59|38.59|40.83|38.83|40.88|38.88|40.59|38.59|0
1702933800000|2023-12-18 21:10:00|40.78|38.78|40.73|38.73|40.78|38.78|40.64|38.64|0
1702934100000|2023-12-18 21:15:00|40.74|38.54|40.64|38.44|40.78|38.58|40.64|38.44|0
1702934400000|2023-12-18 21:20:00|40.59|38.39|40.59|38.39|40.64|38.44|40.54|38.34|0
1702934700000|2023-12-18 21:25:00|40.61|38.41|40.63|38.43|40.63|38.43|40.49|38.29|0
1702935000000|2023-12-18 21:30:00|40.61|38.41|40.63|38.43|40.63|38.43|40.59|38.39|0
1702935300000|2023-12-18 21:35:00|40.66|38.46|40.75|38.55|40.77|38.57|40.66|38.46|0
1702935600000|2023-12-18 21:40:00|40.73|38.53|40.72|38.52|40.77|38.57|40.68|38.48|0
1702935900000|2023-12-18 21:45:00|40.75|38.55|40.72|38.52|40.77|38.57|40.63|38.43|0
1702936200000|2023-12-18 21:50:00|40.63|38.43|40.62|38.42|40.67|38.47|40.58|38.38|0
1702936500000|2023-12-18 21:55:00|40.58|38.38|40.6|38.4|40.77|38.57|40.55|38.35|0
1702936800000|2023-12-18 22:00:00|40.63|38.43|40.7|38.5|40.7|38.5|40.63|38.43|0
1702937100000|2023-12-18 22:05:00|40.69|38.49|40.66|38.46|40.7|38.5|40.6|38.4|0
1702937700000|2023-12-18 22:15:00|40.64|38.44|40.64|38.44|40.66|38.46|40.63|38.43|0
1702938000000|2023-12-18 22:20:00|40.65|38.45|40.64|38.44|40.65|38.45|40.61|38.41|0
1702938300000|2023-12-18 22:25:00|40.62|38.42|40.61|38.41|40.64|38.44|40.59|38.39|0
1702938600000|2023-12-18 22:30:00|40.59|38.39|40.66|38.46|40.66|38.46|40.59|38.39|0
1702938900000|2023-12-18 22:35:00|40.65|38.45|40.63|38.43|40.65|38.45|40.59|38.39|0
1702939200000|2023-12-18 22:40:00|40.65|38.45|40.63|38.43|40.65|38.45|40.62|38.42|0
1702939500000|2023-12-18 22:45:00|40.67|38.47|40.65|38.45|40.71|38.51|40.62|38.42|0
1702939800000|2023-12-18 22:50:00|40.68|38.48|40.63|38.43|40.68|38.48|40.62|38.42|0
1702940100000|2023-12-18 22:55:00|40.64|38.44|40.68|38.48|40.68|38.48|40.63|38.43|0
1702940400000|2023-12-18 23:00:00|40.62|38.42|40.6|38.4|40.74|38.54|40.55|38.35|0
1702940700000|2023-12-18 23:05:00|40.55|38.35|40.69|38.49|40.74|38.54|40.48|38.28|0
1702941000000|2023-12-18 23:10:00|40.74|38.54|40.79|38.59|40.84|38.64|40.64|38.44|0
1702941300000|2023-12-18 23:15:00|40.76|38.56|40.64|38.44|40.76|38.56|40.64|38.44|0
1702941600000|2023-12-18 23:20:00|40.69|38.49|40.64|38.44|40.73|38.53|40.64|38.44|0
1702941900000|2023-12-18 23:25:00|40.59|38.39|40.54|38.34|40.64|38.44|40.54|38.34|0
1702942200000|2023-12-18 23:30:00|40.49|38.29|40.49|38.29|40.49|38.29|40.39|38.19|0
1702942500000|2023-12-18 23:35:00|40.44|38.24|40.44|38.24|40.49|38.29|40.39|38.19|0
1702942800000|2023-12-18 23:40:00|40.42|38.22|40.49|38.29|40.49|38.29|40.39|38.19|0
1702943100000|2023-12-18 23:45:00|40.44|38.24|40.44|38.24|40.48|38.28|40.44|38.24|0
1702943400000|2023-12-18 23:50:00|40.43|38.23|40.53|38.33|40.53|38.33|40.43|38.23|0
1702943700000|2023-12-18 23:55:00|40.48|38.28|40.43|38.23|40.53|38.33|40.43|38.23|0
1702944000000|2023-12-19 00:00:00|40.48|38.28|40.53|38.33|40.57|38.37|40.43|38.23|0
1702944300000|2023-12-19 00:05:00|40.57|38.37|40.57|38.37|40.72|38.52|40.48|38.28|0
1702944600000|2023-12-19 00:10:00|40.52|38.32|40.52|38.32|40.62|38.42|40.47|38.27|0
1702944900000|2023-12-19 00:15:00|40.47|38.27|40.52|38.32|40.57|38.37|40.47|38.27|0
1702945200000|2023-12-19 00:20:00|40.5|38.3|40.47|38.27|40.52|38.32|40.37|38.17|0
1702945500000|2023-12-19 00:25:00|40.42|38.22|40.42|38.22|40.47|38.27|40.37|38.17|0
1702945800000|2023-12-19 00:30:00|40.37|38.17|40.32|38.12|40.4|38.2|40.32|38.12|0
1702946100000|2023-12-19 00:35:00|40.37|38.17|40.37|38.17|40.37|38.17|40.27|38.07|0
1702946400000|2023-12-19 00:40:00|40.32|38.12|40.41|38.21|40.46|38.26|40.32|38.12|0
1702946700000|2023-12-19 00:45:00|40.37|38.17|40.41|38.21|40.46|38.26|40.37|38.17|0
1702947000000|2023-12-19 00:50:00|40.39|38.19|40.41|38.21|40.41|38.21|40.36|38.16|0
1702947300000|2023-12-19 00:55:00|40.46|38.26|40.46|38.26|40.46|38.26|40.41|38.21|0
1702947600000|2023-12-19 01:00:00|40.43|38.23|40.45|38.25|40.5|38.3|40.41|38.21|0
1702947900000|2023-12-19 01:05:00|40.48|38.28|40.6|38.4|40.64|38.44|40.48|38.28|0
1702948200000|2023-12-19 01:10:00|40.62|38.42|40.64|38.44|40.74|38.54|40.59|38.39|0
1702948500000|2023-12-19 01:15:00|40.69|38.49|41.28|39.08|41.33|39.13|40.64|38.44|0
1702948800000|2023-12-19 01:20:00|41.33|39.13|41.33|39.13|41.33|39.13|41.28|39.08|0
1702949100000|2023-12-19 01:25:00|41.31|39.11|41.33|39.13|41.33|39.13|41.28|39.08|0
1702949400000|2023-12-19 01:30:00|41.23|39.23|41.37|39.37|41.37|39.37|41.23|39.23|0
1702949700000|2023-12-19 01:35:00|41.4|39.4|41.27|39.27|41.52|39.52|41.27|39.27|0
1702950000000|2023-12-19 01:40:00|41.22|39.22|41.22|39.22|41.32|39.32|41.17|39.17|0
1702950300000|2023-12-19 01:45:00|41.17|39.17|41.12|39.12|41.22|39.22|41.12|39.12|0
1702950600000|2023-12-19 01:50:00|41.07|39.07|40.98|38.98|41.12|39.12|40.98|38.98|0
1702950900000|2023-12-19 01:55:00|41.02|39.02|40.93|38.93|41.02|39.02|40.93|38.93|0
1702951200000|2023-12-19 02:00:00|40.9|38.9|40.73|38.73|40.9|38.9|40.73|38.73|0
1702951500000|2023-12-19 02:05:00|40.78|38.78|40.68|38.68|40.78|38.78|40.68|38.68|0
1702951800000|2023-12-19 02:10:00|40.63|38.63|40.68|38.68|40.73|38.73|40.63|38.63|0
1702952100000|2023-12-19 02:15:00|40.73|38.73|40.87|38.87|40.87|38.87|40.73|38.73|0
1702952400000|2023-12-19 02:20:00|40.82|38.82|40.87|38.87|40.87|38.87|40.82|38.82|0
1702952700000|2023-12-19 02:25:00|40.84|38.84|40.67|38.67|40.84|38.84|40.67|38.67|0
1702953000000|2023-12-19 02:30:00|40.72|38.72|40.62|38.62|40.72|38.72|40.62|38.62|0
1702953300000|2023-12-19 02:35:00|40.58|38.58|40.57|38.57|40.58|38.58|40.53|38.53|0
1702953600000|2023-12-19 02:40:00|40.62|38.62|40.67|38.67|40.67|38.67|40.62|38.62|0
1702953900000|2023-12-19 02:45:00|40.62|38.62|40.28|38.28|40.67|38.67|40.28|38.28|0
1702954200000|2023-12-19 02:50:00|40.38|38.38|40.57|38.57|40.62|38.62|40.26|38.26|0
1702954500000|2023-12-19 02:55:00|40.52|38.52|40.57|38.57|40.57|38.57|40.47|38.47|0
1702954800000|2023-12-19 03:00:00|40.52|38.52|40.42|38.42|40.61|38.61|40.42|38.42|0
1702955100000|2023-12-19 03:05:00|40.37|38.37|40.3|38.3|40.37|38.37|40.23|38.23|0
1702955400000|2023-12-19 03:10:00|40.32|38.32|40.23|38.23|40.37|38.37|40.23|38.23|0
1702955700000|2023-12-19 03:15:00|40.25|38.25|40.22|38.22|40.27|38.27|40.13|38.13|0
1702956000000|2023-12-19 03:20:00|40.2|38.2|40.13|38.13|40.22|38.22|40.13|38.13|0
1702956300000|2023-12-19 03:25:00|40.17|38.17|40.22|38.22|40.22|38.22|40.13|38.13|0
1702956600000|2023-12-19 03:30:00|40.27|38.27|40.27|38.27|40.31|38.31|40.22|38.22|0
1702956900000|2023-12-19 03:35:00|40.17|38.17|40.17|38.17|40.22|38.22|40.07|38.07|0
1702957200000|2023-12-19 03:40:00|40.12|38.12|40.21|38.21|40.31|38.31|40.12|38.12|0
1702957500000|2023-12-19 03:45:00|40.26|38.26|40.26|38.26|40.26|38.26|40.21|38.21|0
1702957800000|2023-12-19 03:50:00|40.31|38.31|40.35|38.35|40.4|38.4|40.31|38.31|0
1702958100000|2023-12-19 03:55:00|40.4|38.4|40.3|38.3|40.4|38.4|40.3|38.3|0
1702958400000|2023-12-19 04:00:00|40.35|38.35|40.3|38.3|40.35|38.35|40.21|38.21|0
1702958700000|2023-12-19 04:05:00|40.35|38.35|40.3|38.3|40.4|38.4|40.25|38.25|0
1702959000000|2023-12-19 04:10:00|40.35|38.35|40.44|38.44|40.54|38.54|40.35|38.35|0
1702959300000|2023-12-19 04:15:00|40.39|38.39|40.34|38.34|40.44|38.44|40.34|38.34|0
1702959600000|2023-12-19 04:20:00|40.39|38.39|40.34|38.34|40.39|38.39|40.34|38.34|0
1702959900000|2023-12-19 04:25:00|40.29|38.29|40.29|38.29|40.34|38.34|40.29|38.29|0
1702960200000|2023-12-19 04:30:00|40.34|38.34|40.43|38.43|40.43|38.43|40.32|38.32|0
1702960500000|2023-12-19 04:35:00|40.38|38.38|40.43|38.43|40.48|38.48|40.38|38.38|0
1702960800000|2023-12-19 04:40:00|40.38|38.38|40.38|38.38|40.43|38.43|40.38|38.38|0
1702961100000|2023-12-19 04:45:00|40.33|38.33|40.38|38.38|40.38|38.38|40.33|38.33|0
1702961400000|2023-12-19 04:50:00|40.33|38.33|40.33|38.33|40.33|38.33|40.28|38.28|0
1702961700000|2023-12-19 04:55:00|40.28|38.28|40.33|38.33|40.33|38.33|40.28|38.28|0
1702962000000|2023-12-19 05:00:00|40.38|38.38|40.37|38.37|40.38|38.38|40.33|38.33|0
1702962300000|2023-12-19 05:05:00|40.42|38.42|40.32|38.32|40.42|38.42|40.28|38.28|0
1702962600000|2023-12-19 05:10:00|40.28|38.28|40.27|38.27|40.28|38.28|40.18|38.18|0
1702962900000|2023-12-19 05:15:00|40.3|38.3|40.27|38.27|40.32|38.32|40.27|38.27|0
1702963200000|2023-12-19 05:20:00|40.22|38.22|40.92|38.92|40.96|38.96|40.18|38.18|0
1702963500000|2023-12-19 05:25:00|40.87|38.87|40.91|38.91|40.92|38.92|40.87|38.87|0
1702963800000|2023-12-19 05:30:00|40.96|38.96|40.96|38.96|41.01|39.01|40.91|38.91|0
1702964100000|2023-12-19 05:35:00|41.01|39.01|40.86|38.86|41.01|39.01|40.86|38.86|0
1702964400000|2023-12-19 05:40:00|40.91|38.91|40.96|38.96|40.96|38.96|40.91|38.91|0
1702964700000|2023-12-19 05:45:00|40.91|38.91|40.91|38.91|40.91|38.91|40.91|38.91|0
1702965000000|2023-12-19 05:50:00|40.86|38.86|40.9|38.9|40.93|38.93|40.86|38.86|0
1702965300000|2023-12-19 05:55:00|40.86|38.86|40.9|38.9|40.9|38.9|40.85|38.85|0
1702965600000|2023-12-19 06:00:00|40.85|38.85|40.85|38.85|40.85|38.85|40.71|38.71|0
1702965900000|2023-12-19 06:05:00|40.8|38.8|40.99|38.99|41.04|39.04|40.8|38.8|0
1702966200000|2023-12-19 06:10:00|41.02|39.02|41.14|39.14|41.14|39.14|41.02|39.02|0
1702966500000|2023-12-19 06:15:00|41.09|39.09|41.28|39.28|41.33|39.33|41.09|39.09|0
1702966800000|2023-12-19 06:20:00|41.3|39.3|41.13|39.13|41.33|39.33|41.13|39.13|0
1702967100000|2023-12-19 06:25:00|41.08|39.08|41.13|39.13|41.18|39.18|41.08|39.08|0
1702967400000|2023-12-19 06:30:00|41.18|39.18|41.13|39.13|41.18|39.18|41.13|39.13|0
1702967700000|2023-12-19 06:35:00|41.18|39.18|41.17|39.17|41.22|39.22|41.08|39.08|0
1702968000000|2023-12-19 06:40:00|41.22|39.22|41.27|39.27|41.32|39.32|41.17|39.17|0
1702968300000|2023-12-19 06:45:00|41.32|39.32|41.22|39.22|41.34|39.34|41.22|39.22|0
1702968600000|2023-12-19 06:50:00|41.17|39.17|41.17|39.17|41.22|39.22|41.1|39.1|0
1702968900000|2023-12-19 06:55:00|41.15|39.15|41.12|39.12|41.17|39.17|41.1|39.1|0
1702969200000|2023-12-19 07:00:00|41.14|39.14|40.88|38.88|41.21|39.21|40.88|38.88|0
1702969500000|2023-12-19 07:05:00|40.92|38.92|41.11|39.11|41.12|39.12|40.88|38.88|0
1702969800000|2023-12-19 07:10:00|41.16|39.16|41.11|39.11|41.16|39.16|41.02|39.02|0
1702970100000|2023-12-19 07:15:00|41.06|39.06|40.97|38.97|41.09|39.09|40.82|38.82|0
1702970400000|2023-12-19 07:20:00|40.92|38.92|41.01|39.01|41.01|39.01|40.87|38.87|0
1702970700000|2023-12-19 07:25:00|41.04|39.04|41.11|39.11|41.11|39.11|40.94|38.94|0
1702971000000|2023-12-19 07:30:00|41.08|39.08|40.89|38.89|41.11|39.11|40.86|38.86|0
1702971300000|2023-12-19 07:35:00|40.86|38.86|40.82|38.82|40.91|38.91|40.7|38.7|0
1702971600000|2023-12-19 07:40:00|40.77|38.77|40.81|38.81|40.86|38.86|40.77|38.77|0
1702971900000|2023-12-19 07:45:00|40.79|38.79|40.72|38.72|40.81|38.81|40.72|38.72|0
1702972200000|2023-12-19 07:50:00|40.76|38.76|40.9|38.9|40.95|38.95|40.76|38.76|0
1702972500000|2023-12-19 07:55:00|40.93|38.93|41.09|39.09|41.09|39.09|40.9|38.9|0
1702972800000|2023-12-19 08:00:00|41.14|39.14|40.76|38.76|41.14|39.14|40.76|38.76|0
1702973100000|2023-12-19 08:05:00|40.81|38.81|40.8|38.8|40.95|38.95|40.71|38.71|0
1702973400000|2023-12-19 08:10:00|40.76|38.76|40.71|38.71|40.76|38.76|40.56|38.56|0
1702973700000|2023-12-19 08:15:00|40.73|38.73|40.7|38.7|40.8|38.8|40.66|38.66|0
1702974000000|2023-12-19 08:20:00|40.75|38.75|40.51|38.51|40.75|38.75|40.51|38.51|0
1702974300000|2023-12-19 08:25:00|40.46|38.46|40.37|38.37|40.46|38.46|40.27|38.27|0
1702974600000|2023-12-19 08:30:00|40.41|38.41|40.32|38.32|40.51|38.51|40.27|38.27|0
1702974900000|2023-12-19 08:35:00|40.27|38.27|40.22|38.22|40.29|38.29|40.13|38.13|0
1702975200000|2023-12-19 08:40:00|40.27|38.27|40.31|38.31|40.36|38.36|40.22|38.22|0
1702975500000|2023-12-19 08:45:00|40.36|38.36|40.26|38.26|40.46|38.46|40.26|38.26|0
1702975800000|2023-12-19 08:50:00|40.22|38.22|40.45|38.45|40.5|38.5|40.17|38.17|0
1702976100000|2023-12-19 08:55:00|40.5|38.5|40.5|38.5|40.55|38.55|40.4|38.4|0
1702976400000|2023-12-19 09:00:00|40.54|38.54|40.5|38.5|40.59|38.59|40.45|38.45|0
1702976700000|2023-12-19 09:05:00|40.52|38.52|40.49|38.49|40.54|38.54|40.3|38.3|0
1702977000000|2023-12-19 09:10:00|40.47|38.47|40.3|38.3|40.49|38.49|40.25|38.25|0
1702977300000|2023-12-19 09:15:00|40.28|38.28|40.11|38.11|40.35|38.35|40.11|38.11|0
1702977600000|2023-12-19 09:20:00|40.06|38.06|40.06|38.06|40.2|38.2|40.01|38.01|0
1702977900000|2023-12-19 09:25:00|40.04|38.04|40.3|38.3|40.3|38.3|40.01|38.01|0
1702978200000|2023-12-19 09:30:00|40.27|38.27|40.39|38.39|40.44|38.44|40.18|38.18|0
1702978500000|2023-12-19 09:35:00|40.34|38.34|40.24|38.24|40.39|38.39|40.15|38.15|0
1702978800000|2023-12-19 09:40:00|40.22|38.22|40.34|38.34|40.36|38.36|40.2|38.2|0
1702979100000|2023-12-19 09:45:00|40.38|38.38|40.34|38.34|40.53|38.53|40.34|38.34|0
1702979400000|2023-12-19 09:50:00|40.29|38.29|40.29|38.29|40.34|38.34|40.19|38.19|0
1702979700000|2023-12-19 09:55:00|40.33|38.33|40.43|38.43|40.47|38.47|40.29|38.29|0
1702980000000|2023-12-19 10:00:00|40.45|38.45|40.38|38.38|40.47|38.47|40.28|38.28|0
1702980300000|2023-12-19 10:05:00|40.33|38.33|40.33|38.33|40.47|38.47|40.28|38.28|0
1702980600000|2023-12-19 10:10:00|40.38|38.38|40.47|38.47|40.56|38.56|40.37|38.37|0
1702980900000|2023-12-19 10:15:00|40.49|38.49|40.42|38.42|40.56|38.56|40.37|38.37|0
1702981200000|2023-12-19 10:20:00|40.47|38.47|40.46|38.46|40.51|38.51|40.42|38.42|0
1702981500000|2023-12-19 10:25:00|40.42|38.42|40.46|38.46|40.51|38.51|40.37|38.37|0
1702981800000|2023-12-19 10:30:00|40.44|38.44|40.46|38.46|40.51|38.51|40.44|38.44|0
1702982100000|2023-12-19 10:35:00|40.41|38.41|40.51|38.51|40.55|38.55|40.41|38.41|0
1702982400000|2023-12-19 10:40:00|40.46|38.46|40.41|38.41|40.5|38.5|40.36|38.36|0
1702982700000|2023-12-19 10:45:00|40.36|38.36|40.36|38.36|40.41|38.41|40.24|38.24|0
1702983000000|2023-12-19 10:50:00|40.34|38.34|40.6|38.6|40.64|38.64|40.31|38.31|0
1702983300000|2023-12-19 10:55:00|40.59|38.59|40.4|38.4|40.64|38.64|40.4|38.4|0
1702983600000|2023-12-19 11:00:00|40.36|38.36|40.45|38.45|40.45|38.45|40.19|38.19|0
1702983900000|2023-12-19 11:05:00|40.4|38.4|40.45|38.45|40.47|38.47|40.31|38.31|0
1702984200000|2023-12-19 11:10:00|40.4|38.4|40.63|38.63|40.73|38.73|40.4|38.4|0
1702984500000|2023-12-19 11:15:00|40.61|38.61|40.59|38.59|40.63|38.63|40.49|38.49|0
1702984800000|2023-12-19 11:20:00|40.58|38.58|40.35|38.35|40.63|38.63|40.3|38.3|0
1702985100000|2023-12-19 11:25:00|40.3|38.3|40.11|38.11|40.44|38.44|40.11|38.11|0
1702985400000|2023-12-19 11:30:00|40.15|38.15|40.15|38.15|40.3|38.3|40.15|38.15|0
1702985700000|2023-12-19 11:35:00|40.2|38.2|40.15|38.15|40.29|38.29|40.13|38.13|0
1702986000000|2023-12-19 11:40:00|40.18|38.18|40.1|38.1|40.2|38.2|40.01|38.01|0
1702986300000|2023-12-19 11:45:00|40.13|38.13|40.19|38.19|40.19|38.19|40.05|38.05|0
1702986600000|2023-12-19 11:50:00|40.22|38.22|40|38|40.24|38.24|39.96|37.96|0
1702986900000|2023-12-19 11:55:00|40.05|38.05|40.24|38.24|40.26|38.26|40|38|0
1702987200000|2023-12-19 12:00:00|40.26|38.26|40.19|38.19|40.28|38.28|40.17|38.17|0
1702987500000|2023-12-19 12:05:00|40.14|38.14|40.28|38.28|40.28|38.28|40.09|38.09|0
1702987800000|2023-12-19 12:10:00|40.23|38.23|39.76|37.76|40.28|38.28|39.76|37.76|0
1702988100000|2023-12-19 12:15:00|39.81|37.81|39.95|37.95|40.26|38.26|39.06|37.06|0
1702988400000|2023-12-19 12:20:00|39.99|37.99|38.95|36.95|40.09|38.09|38.77|36.77|0
1702988700000|2023-12-19 12:25:00|38.91|36.91|39.05|37.05|39.14|37.14|38.86|36.86|0
1702989000000|2023-12-19 12:30:00|39.09|37.09|39.28|37.28|39.28|37.28|39.04|37.04|0
1702989300000|2023-12-19 12:35:00|39.32|37.32|39.09|37.09|39.32|37.32|39.02|37.02|0
1702989600000|2023-12-19 12:40:00|39.13|37.13|38.9|36.9|39.13|37.13|38.85|36.85|0
1702989900000|2023-12-19 12:45:00|38.85|36.85|38.81|36.81|38.99|36.99|38.81|36.81|0
1702990200000|2023-12-19 12:50:00|38.76|36.76|38.62|36.62|38.78|36.78|38.57|36.57|0
1702990500000|2023-12-19 12:55:00|38.6|36.6|38.48|36.48|38.67|36.67|38.3|36.3|0
1702990800000|2023-12-19 13:00:00|38.43|36.43|38.48|36.48|38.52|36.52|38.34|36.34|0
1702991100000|2023-12-19 13:05:00|38.52|36.52|38.52|36.52|38.57|36.57|38.43|36.43|0
1702991400000|2023-12-19 13:10:00|38.48|36.48|38.38|36.38|38.52|36.52|38.34|36.34|0
1702991700000|2023-12-19 13:15:00|38.43|36.43|38.43|36.43|38.47|36.47|38.29|36.29|0
1702992000000|2023-12-19 13:20:00|38.4|36.4|38.52|36.52|38.56|36.56|38.34|36.34|0
1702992300000|2023-12-19 13:25:00|38.49|36.49|38.38|36.38|38.61|36.61|38.33|36.33|0
1702992600000|2023-12-19 13:30:00|38.51|36.51|38.88|36.88|39.02|37.02|38.47|36.47|0
1702992900000|2023-12-19 13:35:00|38.86|36.86|38.86|36.86|38.88|36.88|38.65|36.65|0
1702993200000|2023-12-19 13:40:00|38.88|36.88|38.74|36.74|39.02|37.02|38.74|36.74|0
1702993500000|2023-12-19 13:45:00|38.79|36.79|38.51|36.51|38.79|36.79|38.46|36.46|0
1702993800000|2023-12-19 13:50:00|38.55|36.55|38.46|36.46|38.55|36.55|38.37|36.37|0
1702994100000|2023-12-19 13:55:00|38.51|36.51|38.87|36.87|38.87|36.87|38.46|36.46|0
1702994400000|2023-12-19 14:00:00|38.96|36.96|39.06|37.06|39.2|37.2|38.82|36.82|0
1702994700000|2023-12-19 14:05:00|39.05|37.05|39.05|37.05|39.24|37.24|39.01|37.01|0
1702995000000|2023-12-19 14:10:00|39.1|37.1|39.14|37.14|39.24|37.24|38.91|36.91|0
1702995300000|2023-12-19 14:15:00|39.12|37.12|39.24|37.24|39.26|37.26|38.96|36.96|0
1702995600000|2023-12-19 14:20:00|39.19|37.19|39.49|37.49|39.51|37.51|39.14|37.14|0
1702995900000|2023-12-19 14:25:00|39.51|37.51|39.51|37.51|39.65|37.65|39.28|37.28|0
1702996200000|2023-12-19 14:30:00|39.65|37.65|38.77|36.77|39.65|37.65|38.63|36.63|0
1702996500000|2023-12-19 14:35:00|38.72|36.72|38.85|36.85|39.22|37.22|38.53|36.53|0
1702996800000|2023-12-19 14:40:00|38.94|36.94|38.57|36.57|39.22|37.22|38.39|36.39|0
1702997100000|2023-12-19 14:45:00|38.61|36.61|38.61|36.61|38.89|36.89|38.38|36.38|0
1702997400000|2023-12-19 14:50:00|38.52|36.52|37.97|35.97|38.7|36.7|37.97|35.97|0
1702997700000|2023-12-19 14:55:00|38.02|36.02|38.84|36.84|38.84|36.84|37.75|35.75|0
1702998000000|2023-12-19 15:00:00|38.8|36.8|38.68|36.68|39.63|37.63|38.68|36.68|0
1702998300000|2023-12-19 15:05:00|38.63|36.63|38.4|36.4|38.77|36.77|38.31|36.31|0
1702998600000|2023-12-19 15:10:00|38.45|36.45|37.95|35.95|38.45|36.45|37.81|35.81|0
1702998900000|2023-12-19 15:15:00|37.9|35.9|38.24|36.24|38.29|36.29|37.81|35.81|0
1702999200000|2023-12-19 15:20:00|38.29|36.29|38.02|36.02|38.42|36.42|38|36|0
1702999500000|2023-12-19 15:25:00|38.06|36.06|38.46|36.46|38.5|36.5|37.84|35.84|0
1702999800000|2023-12-19 15:30:00|38.41|36.41|38.19|36.19|38.5|36.5|38.1|36.1|0
1703000100000|2023-12-19 15:35:00|38.23|36.23|38.5|36.5|38.59|36.59|38.09|36.09|0
1703000400000|2023-12-19 15:40:00|38.45|36.45|38.54|36.54|38.86|36.86|38.27|36.27|0
1703000700000|2023-12-19 15:45:00|38.59|36.59|38.32|36.32|38.86|36.86|38.32|36.32|0
1703001000000|2023-12-19 15:50:00|38.27|36.27|38.22|36.22|38.45|36.45|38.18|36.18|0
1703001300000|2023-12-19 15:55:00|38.18|36.18|38.04|36.04|38.22|36.22|38.04|36.04|0
1703001600000|2023-12-19 16:00:00|38|36|37.86|35.86|38.45|36.45|37.86|35.86|0
1703001900000|2023-12-19 16:05:00|37.82|35.82|37.55|35.55|37.99|35.99|37.5|35.5|0
1703002200000|2023-12-19 16:10:00|37.59|35.59|37.89|35.89|38.02|36.02|37.55|35.55|0
1703002500000|2023-12-19 16:15:00|37.84|35.84|37.93|35.93|37.97|35.97|37.8|35.8|0
1703002800000|2023-12-19 16:20:00|37.88|35.88|38.11|36.11|38.24|36.24|37.84|35.84|0
1703003100000|2023-12-19 16:25:00|38.15|36.15|38.1|36.1|38.29|36.29|37.88|35.88|0
1703003400000|2023-12-19 16:30:00|38.06|36.06|38.37|36.37|38.37|36.37|37.97|35.97|0
1703003700000|2023-12-19 16:35:00|38.33|36.33|37.97|35.97|38.42|36.42|37.97|35.97|0
1703004000000|2023-12-19 16:40:00|37.92|35.92|37.74|35.74|37.97|35.97|37.74|35.74|0
1703004300000|2023-12-19 16:45:00|37.7|35.7|38.14|36.14|38.14|36.14|37.7|35.7|0
1703004600000|2023-12-19 16:50:00|38.1|36.1|38.18|36.18|38.54|36.54|38.1|36.1|0
1703004900000|2023-12-19 16:55:00|38.23|36.23|38.72|36.72|38.77|36.77|38.23|36.23|0
1703005200000|2023-12-19 17:00:00|38.77|36.77|38.72|36.72|39.11|37.11|38.63|36.63|0
1703005500000|2023-12-19 17:05:00|38.77|36.77|38.81|36.81|38.86|36.86|38.45|36.45|0
1703005800000|2023-12-19 17:10:00|38.76|36.76|38.64|36.64|39.08|37.08|38.6|36.6|0
1703006100000|2023-12-19 17:15:00|38.69|36.69|38.6|36.6|38.78|36.78|38.55|36.55|0
1703006400000|2023-12-19 17:20:00|38.55|36.55|38.46|36.46|38.82|36.82|38.41|36.41|0
1703006700000|2023-12-19 17:25:00|38.5|36.5|38.41|36.41|38.55|36.55|38.37|36.37|0
1703007000000|2023-12-19 17:30:00|38.5|36.5|38.18|36.18|38.5|36.5|38.14|36.14|0
1703007300000|2023-12-19 17:35:00|38.14|36.14|38.32|36.32|38.41|36.41|38.09|36.09|0
1703007600000|2023-12-19 17:40:00|38.27|36.27|38.18|36.18|38.45|36.45|38.18|36.18|0
1703007900000|2023-12-19 17:45:00|38.14|36.14|38.18|36.18|38.22|36.22|38|36|0
1703008200000|2023-12-19 17:50:00|38.13|36.13|37.86|35.86|38.13|36.13|37.82|35.82|0
1703008500000|2023-12-19 17:55:00|37.91|35.91|38.04|36.04|38.09|36.09|37.82|35.82|0
1703008800000|2023-12-19 18:00:00|38.09|36.09|38.04|36.04|38.35|36.35|37.91|35.91|0
1703009100000|2023-12-19 18:05:00|37.99|35.99|38.71|36.71|38.76|36.76|37.95|35.95|0
1703009400000|2023-12-19 18:10:00|38.67|36.67|38.35|36.35|38.81|36.81|38.31|36.31|0
1703009700000|2023-12-19 18:15:00|38.39|36.39|38.57|36.57|38.67|36.67|38.35|36.35|0
1703010000000|2023-12-19 18:20:00|38.53|36.53|38.44|36.44|38.62|36.62|38.39|36.39|0
1703010300000|2023-12-19 18:25:00|38.39|36.39|38.21|36.21|38.48|36.48|38.21|36.21|0
1703010600000|2023-12-19 18:30:00|38.16|36.16|38.16|36.16|38.34|36.34|37.98|35.98|0
1703010900000|2023-12-19 18:35:00|38.12|36.12|37.67|35.67|38.57|36.57|37.67|35.67|0
1703011200000|2023-12-19 18:40:00|37.72|35.72|37.49|35.49|37.72|35.72|37.49|35.49|0
1703011500000|2023-12-19 18:45:00|37.52|35.52|37.79|35.79|37.79|35.79|37.32|35.32|0
1703011800000|2023-12-19 18:50:00|37.74|35.74|37.88|35.88|37.97|35.97|37.74|35.74|0
1703012100000|2023-12-19 18:55:00|37.92|35.92|37.92|35.92|38.19|36.19|37.87|35.87|0
1703012400000|2023-12-19 19:00:00|37.87|35.87|37.83|35.83|37.92|35.92|37.74|35.74|0
1703012700000|2023-12-19 19:05:00|37.78|35.78|37.78|35.78|37.89|35.89|37.74|35.74|0
1703013000000|2023-12-19 19:10:00|37.74|35.74|37.57|35.57|37.87|35.87|37.48|35.48|0
1703013300000|2023-12-19 19:15:00|37.62|35.62|37.3|35.3|37.66|35.66|37.3|35.3|0
1703013600000|2023-12-19 19:20:00|37.35|35.35|37.48|35.48|37.61|35.61|37.35|35.35|0
1703013900000|2023-12-19 19:25:00|37.52|35.52|37.25|35.25|37.52|35.52|37.25|35.25|0
1703014200000|2023-12-19 19:30:00|37.21|35.21|37.12|35.12|37.43|35.43|37.08|35.08|0
1703014500000|2023-12-19 19:35:00|37.16|35.16|37.21|35.21|37.3|35.3|37.12|35.12|0
1703014800000|2023-12-19 19:40:00|37.25|35.25|37.52|35.52|37.61|35.61|37.25|35.25|0
1703015100000|2023-12-19 19:45:00|37.56|35.56|37.65|35.65|37.69|35.69|37.51|35.51|0
1703015400000|2023-12-19 19:50:00|37.69|35.69|37.53|35.53|37.83|35.83|37.51|35.51|0
1703015700000|2023-12-19 19:55:00|37.56|35.56|37.51|35.51|37.69|35.69|37.42|35.42|0
1703016000000|2023-12-19 20:00:00|37.55|35.55|37.6|35.6|37.64|35.64|37.24|35.24|0
1703016300000|2023-12-19 20:05:00|37.64|35.64|37.82|35.82|38.09|36.09|37.64|35.64|0
1703016600000|2023-12-19 20:10:00|37.86|35.86|37.55|35.55|37.91|35.91|37.46|35.46|0
1703016900000|2023-12-19 20:15:00|37.5|35.5|37.46|35.46|37.59|35.59|37.37|35.37|0
1703017200000|2023-12-19 20:20:00|37.44|35.44|37.63|35.63|37.63|35.63|37.32|35.32|0
1703017500000|2023-12-19 20:25:00|37.68|35.68|37.45|35.45|37.95|35.95|37.45|35.45|0
1703017800000|2023-12-19 20:30:00|37.5|35.5|37.41|35.41|37.59|35.59|37.36|35.36|0
1703018100000|2023-12-19 20:35:00|37.45|35.45|37.41|35.41|37.5|35.5|37.36|35.36|0
1703018400000|2023-12-19 20:40:00|37.36|35.36|37.18|35.18|37.36|35.36|36.83|34.83|0
1703018700000|2023-12-19 20:45:00|37.23|35.23|37.62|35.62|37.71|35.71|37.23|35.23|0
1703019000000|2023-12-19 20:50:00|37.58|35.58|37.83|35.83|37.97|35.97|37|35|0
1703019300000|2023-12-19 20:55:00|37.79|35.79|37.32|35.32|37.83|35.83|37.17|35.17|0
1703019600000|2023-12-19 21:00:00|37.28|35.28|37.72|35.72|37.72|35.72|37.15|35.15|0
1703019900000|2023-12-19 21:05:00|37.68|35.68|38.03|36.03|38.03|36.03|37.67|35.67|0
1703020200000|2023-12-19 21:10:00|38.05|36.05|37.8|35.8|38.07|36.07|37.8|35.8|0
1703020500000|2023-12-19 21:15:00|37.9|35.7|37.77|35.57|37.9|35.7|37.77|35.57|0
1703020800000|2023-12-19 21:20:00|37.81|35.61|37.81|35.61|37.86|35.66|37.81|35.61|0
1703021100000|2023-12-19 21:25:00|37.77|35.57|37.79|35.59|37.79|35.59|37.72|35.52|0
1703021400000|2023-12-19 21:30:00|37.77|35.57|37.9|35.7|37.9|35.7|37.77|35.57|0
1703021700000|2023-12-19 21:35:00|37.85|35.65|37.89|35.69|37.9|35.7|37.85|35.65|0
1703022000000|2023-12-19 21:40:00|37.87|35.67|37.89|35.69|37.89|35.69|37.87|35.67|0
1703022300000|2023-12-19 21:45:00|37.94|35.74|37.94|35.74|37.94|35.74|37.89|35.69|0
1703022600000|2023-12-19 21:50:00|37.93|35.73|37.89|35.69|37.93|35.73|37.84|35.64|0
1703022900000|2023-12-19 21:55:00|37.87|35.67|37.78|35.58|37.89|35.69|37.73|35.53|0
1703023200000|2023-12-19 22:00:00|37.79|35.59|37.78|35.58|37.79|35.59|37.69|35.49|0
1703023500000|2023-12-19 22:05:00|37.76|35.56|37.76|35.56|37.79|35.59|37.76|35.56|0
1703023800000|2023-12-19 22:10:00|37.77|35.57|37.78|35.58|37.8|35.6|37.71|35.51|0
1703024100000|2023-12-19 22:15:00|37.71|35.51|37.71|35.51|37.78|35.58|37.69|35.49|0
1703024400000|2023-12-19 22:20:00|37.72|35.52|37.66|35.46|37.73|35.53|37.65|35.45|0
1703024700000|2023-12-19 22:25:00|37.65|35.45|37.57|35.37|37.66|35.46|37.57|35.37|0
1703025000000|2023-12-19 22:30:00|37.55|35.35|37.54|35.34|37.57|35.37|37.53|35.33|0
1703025300000|2023-12-19 22:35:00|37.52|35.32|37.51|35.31|37.54|35.34|37.51|35.31|0
1703025600000|2023-12-19 22:40:00|37.52|35.32|37.53|35.33|37.53|35.33|37.51|35.31|0
1703025900000|2023-12-19 22:45:00|37.57|35.37|37.62|35.42|37.65|35.45|37.57|35.37|0
1703026200000|2023-12-19 22:50:00|37.61|35.41|37.63|35.43|37.63|35.43|37.61|35.41|0
1703026500000|2023-12-19 22:55:00|37.61|35.41|37.63|35.43|37.63|35.43|37.61|35.41|0
1703026800000|2023-12-19 23:00:00|37.66|35.46|37.82|35.62|37.89|35.69|37.66|35.46|0
1703027100000|2023-12-19 23:05:00|37.77|35.57|37.77|35.57|37.82|35.62|37.71|35.51|0
1703027400000|2023-12-19 23:10:00|37.79|35.59|37.77|35.57|37.86|35.66|37.77|35.57|0
1703027700000|2023-12-19 23:15:00|37.81|35.61|37.68|35.48|37.81|35.61|37.68|35.48|0
1703028000000|2023-12-19 23:20:00|37.72|35.52|37.59|35.39|37.77|35.57|37.59|35.39|0
1703028300000|2023-12-19 23:25:00|37.54|35.34|37.5|35.3|37.54|35.34|37.46|35.26|0
1703028600000|2023-12-19 23:30:00|37.45|35.25|37.59|35.39|37.59|35.39|37.45|35.25|0
1703028900000|2023-12-19 23:35:00|37.58|35.38|37.76|35.56|37.76|35.56|37.58|35.38|0
1703029200000|2023-12-19 23:40:00|37.8|35.6|37.8|35.6|37.85|35.65|37.76|35.56|0
1703029500000|2023-12-19 23:45:00|37.76|35.56|37.8|35.6|37.8|35.6|37.76|35.56|0
1703029800000|2023-12-19 23:50:00|37.78|35.58|37.75|35.55|37.8|35.6|37.75|35.55|0
1703030100000|2023-12-19 23:55:00|37.78|35.58|37.8|35.6|37.8|35.6|37.75|35.55|0
1703030400000|2023-12-20 00:00:00|37.75|35.55|37.66|35.46|37.8|35.6|37.66|35.46|0
1703030700000|2023-12-20 00:05:00|37.62|35.42|37.62|35.42|37.62|35.42|37.57|35.37|0
1703031000000|2023-12-20 00:10:00|37.66|35.46|37.61|35.41|37.66|35.46|37.57|35.37|0
1703031300000|2023-12-20 00:15:00|37.57|35.37|37.7|35.5|37.7|35.5|37.57|35.37|0
1703031600000|2023-12-20 00:20:00|37.65|35.45|37.7|35.5|37.74|35.54|37.65|35.45|0
1703031900000|2023-12-20 00:25:00|37.68|35.48|37.56|35.36|37.7|35.5|37.56|35.36|0
1703032200000|2023-12-20 00:30:00|37.61|35.41|37.52|35.32|37.61|35.41|37.52|35.32|0
1703032500000|2023-12-20 00:35:00|37.5|35.3|37.52|35.32|37.6|35.4|37.47|35.27|0
1703032800000|2023-12-20 00:40:00|37.54|35.34|37.6|35.4|37.65|35.45|37.52|35.32|0
1703033100000|2023-12-20 00:45:00|37.56|35.36|37.51|35.31|37.56|35.36|37.51|35.31|0
1703033400000|2023-12-20 00:50:00|37.56|35.36|37.64|35.44|37.64|35.44|37.47|35.27|0
1703033700000|2023-12-20 00:55:00|37.6|35.4|37.64|35.44|37.68|35.48|37.6|35.4|0
1703034000000|2023-12-20 01:00:00|37.68|35.48|37.73|35.53|37.73|35.53|37.68|35.48|0
1703034300000|2023-12-20 01:05:00|37.68|35.48|37.68|35.48|37.73|35.53|37.68|35.48|0
1703034600000|2023-12-20 01:10:00|37.64|35.44|37.63|35.43|37.68|35.48|37.63|35.43|0
1703034900000|2023-12-20 01:15:00|37.59|35.39|38.11|35.91|38.24|36.04|37.5|35.3|0
1703035200000|2023-12-20 01:20:00|38.06|35.86|37.93|35.73|38.06|35.86|37.93|35.73|0
1703035500000|2023-12-20 01:25:00|37.97|35.77|38.06|35.86|38.11|35.91|37.97|35.77|0
1703035800000|2023-12-20 01:30:00|38.01|36.01|37.91|35.91|38.01|36.01|37.83|35.83|0
1703036100000|2023-12-20 01:35:00|37.89|35.89|37.87|35.87|37.91|35.91|37.83|35.83|0
1703036400000|2023-12-20 01:40:00|37.91|35.91|37.87|35.87|37.91|35.91|37.78|35.78|0
1703036700000|2023-12-20 01:45:00|37.91|35.91|37.86|35.86|37.91|35.91|37.82|35.82|0
1703037000000|2023-12-20 01:50:00|37.91|35.91|37.86|35.86|37.91|35.91|37.82|35.82|0
1703037300000|2023-12-20 01:55:00|37.82|35.82|37.82|35.82|37.86|35.86|37.77|35.77|0
1703037600000|2023-12-20 02:00:00|37.86|35.86|37.86|35.86|37.95|35.95|37.82|35.82|0
1703037900000|2023-12-20 02:05:00|37.9|35.9|37.51|35.51|38.34|36.34|37.51|35.51|0
1703038200000|2023-12-20 02:10:00|37.47|35.47|37.51|35.51|37.51|35.51|37.47|35.47|0
1703038500000|2023-12-20 02:15:00|37.55|35.55|37.51|35.51|37.55|35.55|37.51|35.51|0
1703038800000|2023-12-20 02:20:00|37.46|35.46|37.46|35.46|37.51|35.51|37.42|35.42|0
1703039100000|2023-12-20 02:25:00|37.42|35.42|37.33|35.33|37.46|35.46|37.33|35.33|0
1703039400000|2023-12-20 02:30:00|37.37|35.37|37.24|35.24|37.37|35.37|37.24|35.24|0
1703039700000|2023-12-20 02:35:00|37.2|35.2|37.19|35.19|37.24|35.24|37.19|35.19|0
1703040000000|2023-12-20 02:40:00|37.24|35.24|37.24|35.24|37.24|35.24|37.19|35.19|0
1703040300000|2023-12-20 02:45:00|37.19|35.19|37.19|35.19|37.24|35.24|37.15|35.15|0
1703040600000|2023-12-20 02:50:00|37.15|35.15|37.19|35.19|37.23|35.23|37.15|35.15|0
1703040900000|2023-12-20 02:55:00|37.23|35.23|37.21|35.21|37.23|35.23|37.19|35.19|0
1703041200000|2023-12-20 03:00:00|37.19|35.19|37.18|35.18|37.21|35.21|37.18|35.18|0
1703041500000|2023-12-20 03:05:00|37.14|35.14|37.05|35.05|37.14|35.14|37.05|35.05|0
1703041800000|2023-12-20 03:10:00|37.09|35.09|36.96|34.96|37.09|35.09|36.92|34.92|0
1703042100000|2023-12-20 03:15:00|36.92|34.92|36.92|34.92|36.94|34.94|36.92|34.92|0
1703042400000|2023-12-20 03:20:00|36.87|34.87|36.91|34.91|36.96|34.96|36.87|34.87|0
1703042700000|2023-12-20 03:25:00|36.96|34.96|36.83|34.83|36.96|34.96|36.83|34.83|0
1703043000000|2023-12-20 03:30:00|36.87|34.87|36.91|34.91|36.91|34.91|36.82|34.82|0
1703043300000|2023-12-20 03:35:00|36.87|34.87|36.95|34.95|36.95|34.95|36.87|34.87|0
1703043600000|2023-12-20 03:40:00|37|35|36.99|34.99|37.04|35.04|36.99|34.99|0
1703043900000|2023-12-20 03:45:00|36.97|34.97|36.99|34.99|36.99|34.99|36.95|34.95|0
1703044200000|2023-12-20 03:50:00|36.95|34.95|36.99|34.99|36.99|34.99|36.95|34.95|0
1703044500000|2023-12-20 03:55:00|37.03|35.03|37.08|35.08|37.08|35.08|37.03|35.03|0
1703044800000|2023-12-20 04:00:00|37.07|35.07|37.12|35.12|37.12|35.12|37.07|35.07|0
1703045100000|2023-12-20 04:05:00|37.16|35.16|37.2|35.2|37.2|35.2|37.12|35.12|0
1703045400000|2023-12-20 04:10:00|37.16|35.16|37.24|35.24|37.25|35.25|37.16|35.16|0
1703045700000|2023-12-20 04:15:00|37.2|35.2|37.24|35.24|37.29|35.29|37.2|35.2|0
1703046000000|2023-12-20 04:20:00|37.26|35.26|37.28|35.28|37.28|35.28|37.24|35.24|0
1703046300000|2023-12-20 04:25:00|37.33|35.33|37.24|35.24|37.33|35.33|37.24|35.24|0
1703046600000|2023-12-20 04:30:00|37.28|35.28|37.19|35.19|37.28|35.28|37.19|35.19|0
1703046900000|2023-12-20 04:35:00|37.15|35.15|37.19|35.19|37.19|35.19|37.15|35.15|0
1703047200000|2023-12-20 04:40:00|37.15|35.15|37.1|35.1|37.19|35.19|37.1|35.1|0
1703047500000|2023-12-20 04:45:00|37.06|35.06|37.01|35.01|37.06|35.06|36.99|34.99|0
1703047800000|2023-12-20 04:50:00|37.06|35.06|37.03|35.03|37.06|35.06|37.01|35.01|0
1703048100000|2023-12-20 04:55:00|37.01|35.01|36.97|34.97|37.01|35.01|36.92|34.92|0
1703048400000|2023-12-20 05:00:00|36.99|34.99|36.92|34.92|37.01|35.01|36.92|34.92|0
1703048700000|2023-12-20 05:05:00|36.96|34.96|36.96|34.96|36.96|34.96|36.88|34.88|0
1703049000000|2023-12-20 05:10:00|36.92|34.92|36.79|34.79|36.96|34.96|36.79|34.79|0
1703049300000|2023-12-20 05:15:00|36.74|34.74|36.7|34.7|36.74|34.74|36.7|34.7|0
1703049600000|2023-12-20 05:20:00|36.74|34.74|36.7|34.7|36.74|34.74|36.7|34.7|0
1703049900000|2023-12-20 05:25:00|36.69|34.69|36.65|34.65|36.69|34.69|36.65|34.65|0
1703050200000|2023-12-20 05:30:00|36.67|34.67|36.95|34.95|36.95|34.95|36.67|34.67|0
1703050500000|2023-12-20 05:35:00|36.97|34.97|37.04|35.04|37.04|35.04|36.95|34.95|0
1703050800000|2023-12-20 05:40:00|37.08|35.08|37.12|35.12|37.12|35.12|37.08|35.08|0
1703051100000|2023-12-20 05:45:00|36.82|34.82|36.78|34.78|36.86|34.86|36.78|34.78|0
1703051400000|2023-12-20 05:50:00|36.82|34.82|36.69|34.69|36.82|34.82|36.69|34.69|0
1703051700000|2023-12-20 05:55:00|36.73|34.73|36.64|34.64|36.73|34.73|36.62|34.62|0
1703052000000|2023-12-20 06:00:00|36.6|34.6|36.64|34.64|36.64|34.64|36.55|34.55|0
1703052300000|2023-12-20 06:05:00|36.68|34.68|36.68|34.68|36.73|34.73|36.64|34.64|0
1703052600000|2023-12-20 06:10:00|36.72|34.72|36.68|34.68|36.77|34.77|36.64|34.64|0
1703052900000|2023-12-20 06:15:00|36.66|34.66|36.63|34.63|36.66|34.66|36.55|34.55|0
1703053200000|2023-12-20 06:20:00|36.59|34.59|36.68|34.68|36.72|34.72|36.59|34.59|0
1703053500000|2023-12-20 06:25:00|36.7|34.7|36.72|34.72|36.72|34.72|36.67|34.67|0
1703053800000|2023-12-20 06:30:00|36.7|34.7|36.71|34.71|36.76|34.76|36.7|34.7|0
1703054100000|2023-12-20 06:35:00|36.69|34.69|36.89|34.89|36.93|34.93|36.69|34.69|0
1703054400000|2023-12-20 06:40:00|36.91|34.91|36.88|34.88|36.93|34.93|36.84|34.84|0
1703054700000|2023-12-20 06:45:00|36.93|34.93|36.93|34.93|36.97|34.97|36.88|34.88|0
1703055000000|2023-12-20 06:50:00|36.97|34.97|36.92|34.92|37.01|35.01|36.92|34.92|0
1703055300000|2023-12-20 06:55:00|36.88|34.88|36.88|34.88|36.88|34.88|36.86|34.86|0
1703055600000|2023-12-20 07:00:00|36.86|34.86|36.88|34.88|37.01|35.01|36.83|34.83|0
1703055900000|2023-12-20 07:05:00|36.92|34.92|36.79|34.79|36.92|34.92|36.79|34.79|0
1703056200000|2023-12-20 07:10:00|36.74|34.74|37|35|37|35|36.74|34.74|0
1703056500000|2023-12-20 07:15:00|36.98|34.98|36.83|34.83|37|35|36.78|34.78|0
1703056800000|2023-12-20 07:20:00|36.81|34.81|36.65|34.65|36.85|34.85|36.65|34.65|0
1703057100000|2023-12-20 07:25:00|36.67|34.67|36.78|34.78|36.78|34.78|36.56|34.56|0
1703057400000|2023-12-20 07:30:00|36.74|34.74|36.61|34.61|36.78|34.78|36.61|34.61|0
1703057700000|2023-12-20 07:35:00|36.56|34.56|36.78|34.78|36.8|34.8|36.56|34.56|0
1703058000000|2023-12-20 07:40:00|36.8|34.8|37.07|35.07|37.16|35.16|36.65|34.65|0
1703058300000|2023-12-20 07:45:00|37.12|35.12|36.98|34.98|37.12|35.12|36.98|34.98|0
1703058600000|2023-12-20 07:50:00|37.03|35.03|36.98|34.98|37.03|35.03|36.94|34.94|0
1703058900000|2023-12-20 07:55:00|36.94|34.94|37.11|35.11|37.11|35.11|36.94|34.94|0
1703059200000|2023-12-20 08:00:00|37.16|35.16|37.42|35.42|37.73|35.73|37.15|35.15|0
1703059500000|2023-12-20 08:05:00|37.46|35.46|37.37|35.37|37.61|35.61|37.37|35.37|0
1703059800000|2023-12-20 08:10:00|37.33|35.33|37.81|35.81|37.81|35.81|37.33|35.33|0
1703060100000|2023-12-20 08:15:00|37.79|35.79|37.67|35.67|37.81|35.81|37.54|35.54|0
1703060400000|2023-12-20 08:20:00|37.63|35.63|37.63|35.63|37.85|35.85|37.59|35.59|0
1703060700000|2023-12-20 08:25:00|37.67|35.67|37.58|35.58|37.81|35.81|37.54|35.54|0
1703061000000|2023-12-20 08:30:00|37.63|35.63|38.02|36.02|38.07|36.07|37.58|35.58|0
1703061300000|2023-12-20 08:35:00|38.07|36.07|38.02|36.02|38.11|36.11|37.93|35.93|0
1703061600000|2023-12-20 08:40:00|38.05|36.05|38.02|36.02|38.18|36.18|38.02|36.02|0
1703061900000|2023-12-20 08:45:00|37.98|35.98|38.15|36.15|38.2|36.2|37.98|35.98|0
1703062200000|2023-12-20 08:50:00|38.11|36.11|38.06|36.06|38.15|36.15|37.97|35.97|0
1703062500000|2023-12-20 08:55:00|38.02|36.02|38.1|36.1|38.24|36.24|37.97|35.97|0
1703062800000|2023-12-20 09:00:00|38.08|36.08|38.51|36.51|38.55|36.55|38.06|36.06|0
1703063100000|2023-12-20 09:05:00|38.55|36.55|38.86|36.86|38.96|36.96|38.55|36.55|0
1703063400000|2023-12-20 09:10:00|38.89|36.89|38.86|36.86|39.05|37.05|38.82|36.82|0
1703063700000|2023-12-20 09:15:00|38.84|36.84|38.82|36.82|39.04|37.04|38.77|36.77|0
1703064000000|2023-12-20 09:20:00|38.79|36.79|38.68|36.68|38.82|36.82|38.54|36.54|0
1703064300000|2023-12-20 09:25:00|38.63|36.63|38.81|36.81|38.81|36.81|38.54|36.54|0
1703064600000|2023-12-20 09:30:00|38.77|36.77|38.69|36.69|38.83|36.83|38.27|36.27|0
1703064900000|2023-12-20 09:35:00|38.74|36.74|38.78|36.78|38.83|36.83|38.64|36.64|0
1703065200000|2023-12-20 09:40:00|38.8|36.8|38.82|36.82|38.82|36.82|38.69|36.69|0
1703065500000|2023-12-20 09:45:00|38.78|36.78|38.73|36.73|38.87|36.87|38.64|36.64|0
1703065800000|2023-12-20 09:50:00|38.71|36.71|38.55|36.55|38.73|36.73|38.48|36.48|0
1703066100000|2023-12-20 09:55:00|38.5|36.5|38.61|36.61|38.64|36.64|38.5|36.5|0
1703066400000|2023-12-20 10:00:00|38.59|36.59|38.41|36.41|38.59|36.59|38.36|36.36|0
1703066700000|2023-12-20 10:05:00|38.39|36.39|38.45|36.45|38.45|36.45|38.36|36.36|0
1703067000000|2023-12-20 10:10:00|38.43|36.43|38.36|36.36|38.59|36.59|38.36|36.36|0
1703067300000|2023-12-20 10:15:00|38.38|36.38|38.54|36.54|38.58|36.58|38.36|36.36|0
1703067600000|2023-12-20 10:20:00|38.58|36.58|38.67|36.67|38.72|36.72|38.58|36.58|0
1703067900000|2023-12-20 10:25:00|38.63|36.63|38.8|36.8|38.85|36.85|38.62|36.62|0
1703068200000|2023-12-20 10:30:00|38.78|36.78|38.8|36.8|38.83|36.83|38.71|36.71|0
1703068500000|2023-12-20 10:35:00|38.85|36.85|38.85|36.85|38.98|36.98|38.71|36.71|0
1703068800000|2023-12-20 10:40:00|38.8|36.8|38.39|36.39|38.8|36.8|38.39|36.39|0
1703069100000|2023-12-20 10:45:00|38.37|36.37|38.66|36.66|38.66|36.66|38.35|36.35|0
1703069400000|2023-12-20 10:50:00|38.68|36.68|38.66|36.66|38.82|36.82|38.66|36.66|0
1703069700000|2023-12-20 10:55:00|38.7|36.7|38.79|36.79|38.86|36.86|38.7|36.7|0
1703070000000|2023-12-20 11:00:00|38.77|36.77|38.56|36.56|38.88|36.88|38.56|36.56|0
1703070300000|2023-12-20 11:05:00|38.61|36.61|38.61|36.61|38.75|36.75|38.47|36.47|0
1703070600000|2023-12-20 11:10:00|38.52|36.52|38.65|36.65|38.65|36.65|38.52|36.52|0
1703070900000|2023-12-20 11:15:00|38.63|36.63|38.83|36.83|38.83|36.83|38.61|36.61|0
1703071200000|2023-12-20 11:20:00|38.81|36.81|38.65|36.65|38.83|36.83|38.65|36.65|0
1703071500000|2023-12-20 11:25:00|38.69|36.69|38.78|36.78|38.78|36.78|38.6|36.6|0
1703071800000|2023-12-20 11:30:00|38.74|36.74|38.6|36.6|38.74|36.74|38.51|36.51|0
1703072100000|2023-12-20 11:35:00|38.64|36.64|38.73|36.73|38.82|36.82|38.64|36.64|0
1703072400000|2023-12-20 11:40:00|38.78|36.78|39.14|37.14|39.23|37.23|38.78|36.78|0
1703072700000|2023-12-20 11:45:00|39.09|37.09|38.86|36.86|39.09|37.09|38.68|36.68|0
1703073000000|2023-12-20 11:50:00|38.91|36.91|38.95|36.95|39.05|37.05|38.86|36.86|0
1703073300000|2023-12-20 11:55:00|38.93|36.93|38.86|36.86|39|37|38.86|36.86|0
1703073600000|2023-12-20 12:00:00|38.91|36.91|38.9|36.9|38.95|36.95|38.81|36.81|0
1703073900000|2023-12-20 12:05:00|38.95|36.95|39.31|37.31|39.31|37.31|38.9|36.9|0
1703074200000|2023-12-20 12:10:00|39.27|37.27|39.17|37.17|39.27|37.27|39.04|37.04|0
1703074500000|2023-12-20 12:15:00|39.15|37.15|38.76|36.76|39.15|37.15|38.76|36.76|0
1703074800000|2023-12-20 12:20:00|38.72|36.72|38.9|36.9|38.9|36.9|38.72|36.72|0
1703075100000|2023-12-20 12:25:00|38.87|36.87|38.76|36.76|38.87|36.87|38.67|36.67|0
1703075400000|2023-12-20 12:30:00|38.8|36.8|38.71|36.71|38.8|36.8|38.62|36.62|0
1703075700000|2023-12-20 12:35:00|38.76|36.76|38.89|36.89|38.94|36.94|38.76|36.76|0
1703076000000|2023-12-20 12:40:00|38.98|36.98|38.89|36.89|39.07|37.07|38.84|36.84|0
1703076300000|2023-12-20 12:45:00|38.93|36.93|39.02|37.02|39.07|37.07|38.89|36.89|0
1703076600000|2023-12-20 12:50:00|39.07|37.07|39.08|37.08|39.18|37.18|38.59|36.59|0
1703076900000|2023-12-20 12:55:00|39.04|37.04|38.99|36.99|39.04|37.04|38.9|36.9|0
1703077200000|2023-12-20 13:00:00|39.04|37.04|38.81|36.81|39.08|37.08|38.81|36.81|0
1703077500000|2023-12-20 13:05:00|38.85|36.85|38.76|36.76|38.9|36.9|38.76|36.76|0
1703077800000|2023-12-20 13:10:00|38.74|36.74|38.85|36.85|38.94|36.94|38.67|36.67|0
1703078100000|2023-12-20 13:15:00|38.87|36.87|38.66|36.66|38.94|36.94|38.57|36.57|0
1703078400000|2023-12-20 13:20:00|38.62|36.62|38.57|36.57|38.71|36.71|38.53|36.53|0
1703078700000|2023-12-20 13:25:00|38.62|36.62|38.55|36.55|38.62|36.62|38.5|36.5|0
1703079000000|2023-12-20 13:30:00|38.57|36.57|38.7|36.7|38.75|36.75|38.48|36.48|0
1703079300000|2023-12-20 13:35:00|38.75|36.75|38.43|36.43|38.75|36.75|38.34|36.34|0
1703079600000|2023-12-20 13:40:00|38.39|36.39|38.43|36.43|38.52|36.52|38.34|36.34|0
1703079900000|2023-12-20 13:45:00|38.38|36.38|38.43|36.43|38.47|36.47|38.29|36.29|0
1703080200000|2023-12-20 13:50:00|38.45|36.45|38.7|36.7|38.7|36.7|38.43|36.43|0
1703080500000|2023-12-20 13:55:00|38.74|36.74|38.43|36.43|38.79|36.79|38.37|36.37|0
1703080800000|2023-12-20 14:00:00|38.39|36.39|38.66|36.66|38.7|36.7|38.34|36.34|0
1703081100000|2023-12-20 14:05:00|38.61|36.61|38.7|36.7|38.75|36.75|38.61|36.61|0
1703081400000|2023-12-20 14:10:00|38.68|36.68|38.65|36.65|38.7|36.7|38.52|36.52|0
1703081700000|2023-12-20 14:15:00|38.7|36.7|38.79|36.79|38.79|36.79|38.65|36.65|0
1703082000000|2023-12-20 14:20:00|38.83|36.83|38.92|36.92|39.01|37.01|38.56|36.56|0
1703082300000|2023-12-20 14:25:00|38.88|36.88|38.6|36.6|38.97|36.97|38.6|36.6|0
1703082600000|2023-12-20 14:30:00|38.56|36.56|38.15|36.15|38.83|36.83|38.1|36.1|0
1703082900000|2023-12-20 14:35:00|38.19|36.19|37.65|35.65|38.19|36.19|37.61|35.61|0
1703083200000|2023-12-20 14:40:00|37.7|35.7|37.34|35.34|37.88|35.88|37.3|35.3|0
1703083500000|2023-12-20 14:45:00|37.3|35.3|37.34|35.34|37.56|35.56|37.25|35.25|0
1703083800000|2023-12-20 14:50:00|37.38|35.38|37.43|35.43|37.45|35.45|37.25|35.25|0
1703084100000|2023-12-20 14:55:00|37.47|35.47|37.02|35.02|37.62|35.62|37.02|35.02|0
1703084400000|2023-12-20 15:00:00|36.97|34.97|36.84|34.84|37.19|35.19|36.32|34.32|0
1703084700000|2023-12-20 15:05:00|36.79|34.79|36.82|34.82|37.03|35.03|36.32|34.32|0
1703085000000|2023-12-20 15:10:00|36.77|34.77|36.86|34.86|37.03|35.03|36.73|34.73|0
1703085300000|2023-12-20 15:15:00|36.9|34.9|36.86|34.86|36.99|34.99|36.6|34.6|0
1703085600000|2023-12-20 15:20:00|36.9|34.9|36.81|34.81|36.94|34.94|36.64|34.64|0
1703085900000|2023-12-20 15:25:00|36.77|34.77|36.76|34.76|36.94|34.94|36.68|34.68|0
1703086200000|2023-12-20 15:30:00|36.72|34.72|36.62|34.62|36.76|34.76|36.03|34.03|0
1703086500000|2023-12-20 15:35:00|36.57|34.57|36.74|34.74|36.79|34.79|36.49|34.49|0
1703086800000|2023-12-20 15:40:00|36.79|34.79|36.53|34.53|37.05|35.05|36.48|34.48|0
1703087100000|2023-12-20 15:45:00|36.57|34.57|36.61|34.61|36.83|34.83|36.35|34.35|0
1703087400000|2023-12-20 15:50:00|36.65|34.65|37|35|37|35|36.48|34.48|0
1703087700000|2023-12-20 15:55:00|36.95|34.95|36.74|34.74|37|35|36.65|34.65|0
1703088000000|2023-12-20 16:00:00|36.82|34.82|36.78|34.78|36.95|34.95|36.56|34.56|0
1703088300000|2023-12-20 16:05:00|36.73|34.73|37.03|35.03|37.08|35.08|36.65|34.65|0
1703088600000|2023-12-20 16:10:00|37.08|35.08|37.12|35.12|37.12|35.12|36.77|34.77|0
1703088900000|2023-12-20 16:15:00|37.08|35.08|36.68|34.68|37.16|35.16|36.68|34.68|0
1703089200000|2023-12-20 16:20:00|36.64|34.64|36.64|34.64|36.77|34.77|36.55|34.55|0
1703089500000|2023-12-20 16:25:00|36.68|34.68|36.81|34.81|37.03|35.03|36.6|34.6|0
1703089800000|2023-12-20 16:30:00|36.77|34.77|37.11|35.11|37.24|35.24|36.77|34.77|0
1703090100000|2023-12-20 16:35:00|37.07|35.07|37.02|35.02|37.16|35.16|36.89|34.89|0
1703090400000|2023-12-20 16:40:00|36.98|34.98|37.11|35.11|37.2|35.2|36.98|34.98|0
1703090700000|2023-12-20 16:45:00|37.15|35.15|36.98|34.98|37.15|35.15|36.85|34.85|0
1703091000000|2023-12-20 16:50:00|37|35|36.84|34.84|37.06|35.06|36.76|34.76|0
1703091300000|2023-12-20 16:55:00|36.89|34.89|37.02|35.02|37.1|35.1|36.8|34.8|0
1703091600000|2023-12-20 17:00:00|36.97|34.97|36.67|34.67|37.02|35.02|36.62|34.62|0
1703091900000|2023-12-20 17:05:00|36.71|34.71|36.75|34.75|36.8|34.8|36.67|34.67|0
1703092200000|2023-12-20 17:10:00|36.79|34.79|36.58|34.58|36.79|34.79|36.49|34.49|0
1703092500000|2023-12-20 17:15:00|36.53|34.53|36.49|34.49|36.71|34.71|36.45|34.45|0
1703092800000|2023-12-20 17:20:00|36.53|34.53|36.44|34.44|36.62|34.62|36.36|34.36|0
1703093100000|2023-12-20 17:25:00|36.4|34.4|36.49|34.49|36.49|34.49|36.36|34.36|0
1703093400000|2023-12-20 17:30:00|36.46|34.46|36.83|34.83|37.13|35.13|36.44|34.44|0
1703093700000|2023-12-20 17:35:00|36.87|34.87|36.7|34.7|36.94|34.94|36.7|34.7|0
1703094000000|2023-12-20 17:40:00|36.74|34.74|36.22|34.22|36.74|34.74|36.14|34.14|0
1703094300000|2023-12-20 17:45:00|36.27|34.27|36.26|34.26|36.39|34.39|36.18|34.18|0
1703094600000|2023-12-20 17:50:00|36.31|34.31|36.18|34.18|36.31|34.31|36.09|34.09|0
1703094900000|2023-12-20 17:55:00|36.13|34.13|35.88|33.88|36.18|34.18|35.71|33.71|0
1703095200000|2023-12-20 18:00:00|35.83|33.83|35.92|33.92|36.34|34.34|35.83|33.83|0
1703095500000|2023-12-20 18:05:00|35.96|33.96|36.21|34.21|36.21|34.21|35.92|33.92|0
1703095800000|2023-12-20 18:10:00|36.17|34.17|36.89|34.89|36.89|34.89|36|34|0
1703096100000|2023-12-20 18:15:00|36.94|34.94|36.76|34.76|36.98|34.98|36.68|34.68|0
1703096400000|2023-12-20 18:20:00|36.72|34.72|36.89|34.89|36.93|34.93|36.7|34.7|0
1703096700000|2023-12-20 18:25:00|36.93|34.93|36.84|34.84|36.93|34.93|36.8|34.8|0
1703097000000|2023-12-20 18:30:00|36.8|34.8|36.58|34.58|36.8|34.8|36.54|34.54|0
1703097300000|2023-12-20 18:35:00|36.61|34.61|37.01|35.01|37.06|35.06|36.58|34.58|0
1703097600000|2023-12-20 18:40:00|37.06|35.06|37.23|35.23|37.4|35.4|36.93|34.93|0
1703097900000|2023-12-20 18:45:00|37.31|35.31|37.27|35.27|37.4|35.4|37.14|35.14|0
1703098200000|2023-12-20 18:50:00|37.23|35.23|37.4|35.4|37.4|35.4|37.18|35.18|0
1703098500000|2023-12-20 18:55:00|37.44|35.44|37.75|35.75|37.84|35.84|37.44|35.44|0
1703098800000|2023-12-20 19:00:00|37.79|35.79|38.41|36.41|38.45|36.45|37.75|35.75|0
1703099100000|2023-12-20 19:05:00|38.36|36.36|38.23|36.23|38.41|36.41|38.14|36.14|0
1703099400000|2023-12-20 19:10:00|38.18|36.18|37.87|35.87|38.23|36.23|37.83|35.83|0
1703099700000|2023-12-20 19:15:00|37.92|35.92|38.09|36.09|38.09|36.09|37.83|35.83|0
1703100000000|2023-12-20 19:20:00|38.14|36.14|38.27|36.27|38.36|36.36|38.09|36.09|0
1703100300000|2023-12-20 19:25:00|38.22|36.22|38.62|36.62|38.67|36.67|38.22|36.22|0
1703100600000|2023-12-20 19:30:00|38.58|36.58|39.25|37.25|39.34|37.34|38.58|36.58|0
1703100900000|2023-12-20 19:35:00|39.21|37.21|39.75|37.75|39.89|37.89|38.11|36.11|0
1703101200000|2023-12-20 19:40:00|39.71|37.71|40.12|38.12|40.17|38.17|39.15|37.15|0
1703101500000|2023-12-20 19:45:00|40.26|38.26|41.4|39.4|41.54|39.54|39.84|37.84|0
1703101800000|2023-12-20 19:50:00|41.25|39.25|43.25|41.25|45.95|43.95|41.25|39.25|0
1703102100000|2023-12-20 19:55:00|43.05|41.05|45.59|43.59|45.64|43.64|43.05|41.05|0
1703102400000|2023-12-20 20:00:00|45.69|43.69|49.12|47.12|49.28|47.28|44.47|42.47|0
1703102700000|2023-12-20 20:05:00|49.23|47.23|49.12|47.12|50.6|48.6|48.58|46.58|0
1703103000000|2023-12-20 20:10:00|49.06|47.06|49.11|47.11|49.28|47.28|47.61|45.61|0
1703103300000|2023-12-20 20:15:00|48.79|46.79|45.61|43.61|48.79|46.79|44.89|42.89|0
1703103600000|2023-12-20 20:20:00|45.51|43.51|47.91|45.91|47.91|45.91|45.25|43.25|0
1703103900000|2023-12-20 20:25:00|47.99|45.99|49.48|47.48|49.65|47.65|47.48|45.48|0
1703104200000|2023-12-20 20:30:00|49.54|47.54|49.31|47.31|50.03|48.03|48.23|46.23|0
1703104500000|2023-12-20 20:35:00|49.42|47.42|50.2|48.2|50.36|48.36|49.31|47.31|0
1703104800000|2023-12-20 20:40:00|50.14|48.14|48.6|46.6|50.14|48.14|48.55|46.55|0
1703105100000|2023-12-20 20:45:00|48.71|46.71|47.37|45.37|49.14|47.14|47.37|45.37|0
1703105400000|2023-12-20 20:50:00|46.95|44.95|48.42|46.42|49.35|47.35|46.81|44.81|0
1703105700000|2023-12-20 20:55:00|48.86|46.86|51.49|49.49|51.84|49.84|48.86|46.86|0
1703106000000|2023-12-20 21:00:00|51.38|49.38|52.06|50.06|52.94|50.94|50.92|48.92|0
1703106300000|2023-12-20 21:05:00|52.01|50.01|51.61|49.61|52.01|50.01|50.75|48.75|0
1703106600000|2023-12-20 21:10:00|51.47|49.47|51.3|49.3|51.61|49.61|51.27|49.27|0
1703106900000|2023-12-20 21:15:00|51.14|48.94|49.41|47.21|51.31|49.11|49.41|47.21|0
1703107200000|2023-12-20 21:20:00|49.4|47.2|49.4|47.2|49.57|47.37|49.35|47.15|0
1703107500000|2023-12-20 21:25:00|49.35|47.15|49.06|46.86|49.35|47.15|48.9|46.7|0
1703107800000|2023-12-20 21:30:00|49.09|46.89|49.12|46.92|49.18|46.98|48.95|46.75|0
1703108100000|2023-12-20 21:35:00|49.17|46.97|49.57|47.37|49.57|47.37|49.06|46.86|0
1703108400000|2023-12-20 21:40:00|49.62|47.42|49.23|47.03|49.62|47.42|49.23|47.03|0
1703108700000|2023-12-20 21:45:00|49.17|46.97|49.05|46.85|49.25|47.05|49.03|46.83|0
1703109000000|2023-12-20 21:50:00|49.08|46.88|49.69|47.49|49.74|47.54|48.72|46.52|0
1703109300000|2023-12-20 21:55:00|49.63|47.43|49.43|47.23|50.08|47.88|49.43|47.23|0
1703109600000|2023-12-20 22:00:00|49.55|47.35|49.48|47.28|49.59|47.39|49.48|47.28|0
1703109900000|2023-12-20 22:05:00|49.46|47.26|49.33|47.13|49.46|47.26|49.32|47.12|0
1703110200000|2023-12-20 22:10:00|49.37|47.17|49.27|47.07|49.37|47.17|49.25|47.05|0
1703110500000|2023-12-20 22:15:00|49.29|47.09|49.36|47.16|49.39|47.19|49.25|47.05|0
1703110800000|2023-12-20 22:20:00|49.37|47.17|49.35|47.15|49.41|47.21|49.31|47.11|0
1703111100000|2023-12-20 22:25:00|49.29|47.09|49.37|47.17|49.4|47.2|49.29|47.09|0
1703111400000|2023-12-20 22:30:00|49.35|47.15|49.33|47.13|49.35|47.15|49.29|47.09|0
1703111700000|2023-12-20 22:35:00|49.35|47.15|49.42|47.22|49.47|47.27|49.35|47.15|0
1703112000000|2023-12-20 22:40:00|49.43|47.23|49.49|47.29|49.53|47.33|49.41|47.21|0
1703112300000|2023-12-20 22:45:00|49.54|47.34|49.53|47.33|49.54|47.34|49.49|47.29|0
1703112600000|2023-12-20 22:50:00|49.55|47.35|49.59|47.39|49.67|47.47|49.52|47.32|0
1703112900000|2023-12-20 22:55:00|49.63|47.43|49.6|47.4|49.9|47.7|49.59|47.39|0
1703113200000|2023-12-20 23:00:00|49.46|47.26|49.1|46.9|49.46|47.26|48.93|46.73|0
1703113500000|2023-12-20 23:05:00|49.15|46.95|49.09|46.89|49.15|46.95|49.09|46.89|0
1703113800000|2023-12-20 23:10:00|49.12|46.92|48.93|46.73|49.15|46.95|48.82|46.62|0
1703114100000|2023-12-20 23:15:00|48.98|46.78|48.76|46.56|48.98|46.78|48.7|46.5|0
1703114400000|2023-12-20 23:20:00|48.79|46.59|48.81|46.61|48.81|46.61|48.64|46.44|0
1703114700000|2023-12-20 23:25:00|48.78|46.58|48.73|46.53|48.81|46.61|48.59|46.39|0
1703115000000|2023-12-20 23:30:00|48.7|46.5|48.58|46.38|48.75|46.55|48.58|46.38|0
1703115300000|2023-12-20 23:35:00|48.61|46.41|48.58|46.38|48.64|46.44|48.47|46.27|0
1703115600000|2023-12-20 23:40:00|48.53|46.33|48.36|46.16|48.58|46.38|48.33|46.13|0
1703115900000|2023-12-20 23:45:00|48.31|46.11|48.19|45.99|48.36|46.16|48.08|45.88|0
1703116200000|2023-12-20 23:50:00|48.25|46.05|48.14|45.94|48.25|46.05|48.11|45.91|0
1703116500000|2023-12-20 23:55:00|48.19|45.99|48.13|45.93|48.19|45.99|48.08|45.88|0
1703116800000|2023-12-21 00:00:00|48.19|45.99|48.3|46.1|48.35|46.15|48.13|45.93|0
1703117100000|2023-12-21 00:05:00|48.35|46.15|48.35|46.15|48.35|46.15|48.24|46.04|0
1703117400000|2023-12-21 00:10:00|48.4|46.2|48.13|45.93|48.4|46.2|48.07|45.87|0
1703117700000|2023-12-21 00:15:00|48.07|45.87|48.18|45.98|48.24|46.04|48.07|45.87|0
1703118000000|2023-12-21 00:20:00|48.24|46.04|48.34|46.14|48.34|46.14|48.21|46.01|0
1703118300000|2023-12-21 00:25:00|48.4|46.2|48.62|46.42|48.67|46.47|48.4|46.2|0
1703118600000|2023-12-21 00:30:00|48.64|46.44|48.28|46.08|48.67|46.47|48.28|46.08|0
1703118900000|2023-12-21 00:35:00|48.34|46.14|48.17|45.97|48.39|46.19|48.12|45.92|0
1703119200000|2023-12-21 00:40:00|48.23|46.03|48.55|46.35|48.55|46.35|48.17|45.97|0
1703119500000|2023-12-21 00:45:00|48.58|46.38|48.5|46.3|48.58|46.38|48.44|46.24|0
1703119800000|2023-12-21 00:50:00|48.47|46.27|48.61|46.41|48.66|46.46|48.44|46.24|0
1703120100000|2023-12-21 00:55:00|48.6|46.4|48.49|46.29|48.66|46.46|48.44|46.24|0
1703120400000|2023-12-21 01:00:00|48.55|46.35|48.55|46.35|48.63|46.43|48.49|46.29|0
1703120700000|2023-12-21 01:05:00|48.52|46.32|48.32|46.12|48.55|46.35|48.16|45.96|0
1703121000000|2023-12-21 01:10:00|48.35|46.15|48.43|46.23|48.49|46.29|48.35|46.15|0
1703121300000|2023-12-21 01:15:00|48.38|46.18|49.63|47.43|49.69|47.49|48.21|46.01|0
1703121600000|2023-12-21 01:20:00|49.69|47.49|49.52|47.32|49.69|47.49|49.49|47.29|0
1703121900000|2023-12-21 01:25:00|49.46|47.26|49.74|47.54|49.74|47.54|49.46|47.26|0
1703122200000|2023-12-21 01:30:00|49.64|47.64|49.69|47.69|49.8|47.8|49.58|47.58|0
1703122500000|2023-12-21 01:35:00|49.75|47.75|49.63|47.63|49.86|47.86|49.63|47.63|0
1703122800000|2023-12-21 01:40:00|49.69|47.69|49.52|47.52|49.69|47.69|49.41|47.41|0
1703123100000|2023-12-21 01:45:00|49.58|47.58|49.68|47.68|49.74|47.74|49.57|47.57|0
1703123400000|2023-12-21 01:50:00|49.74|47.74|49.74|47.74|49.8|47.8|49.68|47.68|0
1703123700000|2023-12-21 01:55:00|49.68|47.68|49.51|47.51|49.74|47.74|49.51|47.51|0
1703124000000|2023-12-21 02:00:00|49.46|47.46|49.51|47.51|49.51|47.51|49.4|47.4|0
1703124300000|2023-12-21 02:05:00|49.46|47.46|49.34|47.34|49.51|47.51|49.29|47.29|0
1703124600000|2023-12-21 02:10:00|49.4|47.4|49.34|47.34|49.45|47.45|49.29|47.29|0
1703124900000|2023-12-21 02:15:00|49.31|47.31|49.06|47.06|49.31|47.31|49.06|47.06|0
1703125200000|2023-12-21 02:20:00|49.09|47.09|49.12|47.12|49.12|47.12|49.04|47.04|0
1703125500000|2023-12-21 02:25:00|49.11|47.11|49.06|47.06|49.11|47.11|49.06|47.06|0
1703125800000|2023-12-21 02:30:00|49.11|47.11|48.92|46.92|49.11|47.11|48.89|46.89|0
1703126100000|2023-12-21 02:35:00|48.95|46.95|49.11|47.11|49.16|47.16|48.89|46.89|0
1703126400000|2023-12-21 02:40:00|49.16|47.16|49|47|49.27|47.27|49|47|0
1703126700000|2023-12-21 02:45:00|48.94|46.94|48.94|46.94|49|47|48.89|46.89|0
1703127000000|2023-12-21 02:50:00|48.99|46.99|49.05|47.05|49.1|47.1|48.99|46.99|0
1703127300000|2023-12-21 02:55:00|48.99|46.99|48.93|46.93|49.05|47.05|48.93|46.93|0
1703127600000|2023-12-21 03:00:00|48.99|46.99|48.88|46.88|48.99|46.99|48.82|46.82|0
1703127900000|2023-12-21 03:05:00|48.91|46.91|48.99|46.99|48.99|46.99|48.88|46.88|0
1703128200000|2023-12-21 03:10:00|49.04|47.04|48.98|46.98|49.04|47.04|48.93|46.93|0
1703128500000|2023-12-21 03:15:00|49.04|47.04|49.04|47.04|49.04|47.04|48.98|46.98|0
1703128800000|2023-12-21 03:20:00|48.98|46.98|48.87|46.87|48.98|46.98|48.87|46.87|0
1703129100000|2023-12-21 03:25:00|48.81|46.81|48.87|46.87|48.87|46.87|48.81|46.81|0
1703129400000|2023-12-21 03:30:00|48.81|46.81|48.81|46.81|48.87|46.87|48.81|46.81|0
1703129700000|2023-12-21 03:35:00|48.86|46.86|48.81|46.81|48.86|46.86|48.75|46.75|0
1703130000000|2023-12-21 03:40:00|48.78|46.78|48.75|46.75|48.81|46.81|48.7|46.7|0
1703130300000|2023-12-21 03:45:00|48.8|46.8|48.97|46.97|48.97|46.97|48.8|46.8|0
1703130600000|2023-12-21 03:50:00|48.91|46.91|48.86|46.86|48.91|46.91|48.8|46.8|0
1703130900000|2023-12-21 03:55:00|48.85|46.85|48.91|46.91|48.91|46.91|48.8|46.8|0
1703131200000|2023-12-21 04:00:00|48.96|46.96|49.07|47.07|49.07|47.07|48.96|46.96|0
1703131500000|2023-12-21 04:05:00|49.04|47.04|48.68|46.68|49.04|47.04|48.63|46.63|0
1703131800000|2023-12-21 04:10:00|48.63|46.63|48.52|46.52|48.63|46.63|48.52|46.52|0
1703132100000|2023-12-21 04:15:00|48.49|46.49|48.57|46.57|48.57|46.57|48.41|46.41|0
1703132400000|2023-12-21 04:20:00|48.6|46.6|48.46|46.46|48.62|46.62|48.46|46.46|0
1703132700000|2023-12-21 04:25:00|48.51|46.51|48.35|46.35|48.51|46.51|48.29|46.29|0
1703133000000|2023-12-21 04:30:00|48.4|46.4|48.29|46.29|48.46|46.46|48.29|46.29|0
1703133300000|2023-12-21 04:35:00|48.24|46.24|48.29|46.29|48.32|46.32|48.23|46.23|0
1703133600000|2023-12-21 04:40:00|48.26|46.26|48.21|46.21|48.29|46.29|48.12|46.12|0
1703133900000|2023-12-21 04:45:00|48.18|46.18|48.07|46.07|48.18|46.18|48.07|46.07|0
1703134200000|2023-12-21 04:50:00|48.12|46.12|48.01|46.01|48.17|46.17|48.01|46.01|0
1703134500000|2023-12-21 04:55:00|48.04|46.04|48.01|46.01|48.06|46.06|48.01|46.01|0
1703134800000|2023-12-21 05:00:00|48.06|46.06|48.01|46.01|48.17|46.17|48.01|46.01|0
1703135100000|2023-12-21 05:05:00|48.06|46.06|48.06|46.06|48.09|46.09|48|46|0
1703135400000|2023-12-21 05:10:00|48|46|48|46|48.11|46.11|48|46|0
1703135700000|2023-12-21 05:15:00|48.06|46.06|47.89|45.89|48.06|46.06|47.89|45.89|0
1703136000000|2023-12-21 05:20:00|47.84|45.84|47.78|45.78|47.89|45.89|47.67|45.67|0
1703136300000|2023-12-21 05:25:00|47.76|45.76|47.83|45.83|47.94|45.94|47.73|45.73|0
1703136600000|2023-12-21 05:30:00|47.78|45.78|47.62|45.62|47.78|45.78|47.62|45.62|0
1703136900000|2023-12-21 05:35:00|47.64|45.64|47.61|45.61|47.72|45.72|47.61|45.61|0
1703137200000|2023-12-21 05:40:00|47.64|45.64|47.5|45.5|47.67|45.67|47.5|45.5|0
1703137500000|2023-12-21 05:45:00|47.53|45.53|47.55|45.55|47.61|45.61|47.5|45.5|0
1703137800000|2023-12-21 05:50:00|47.5|45.5|47.45|45.45|47.53|45.53|47.39|45.39|0
1703138100000|2023-12-21 05:55:00|47.44|45.44|47.39|45.39|47.44|45.44|47.34|45.34|0
1703138400000|2023-12-21 06:00:00|47.34|45.34|47.33|45.33|47.5|45.5|47.33|45.33|0
1703138700000|2023-12-21 06:05:00|47.39|45.39|48.01|46.01|48.01|46.01|47.25|45.25|0
1703139000000|2023-12-21 06:10:00|47.95|45.95|48.08|46.08|48.17|46.17|47.95|45.95|0
1703139300000|2023-12-21 06:15:00|48.11|46.11|47.89|45.89|48.11|46.11|47.89|45.89|0
1703139600000|2023-12-21 06:20:00|47.95|45.95|47.89|45.89|47.95|45.95|47.84|45.84|0
1703139900000|2023-12-21 06:25:00|47.84|45.84|47.78|45.78|47.89|45.89|47.73|45.73|0
1703140200000|2023-12-21 06:30:00|47.83|45.83|47.83|45.83|47.83|45.83|47.73|45.73|0
1703140500000|2023-12-21 06:35:00|47.78|45.78|47.99|45.99|47.99|45.99|47.78|45.78|0
1703140800000|2023-12-21 06:40:00|47.94|45.94|48.1|46.1|48.26|46.26|47.94|45.94|0
1703141100000|2023-12-21 06:45:00|48.15|46.15|47.83|45.83|48.15|46.15|47.83|45.83|0
1703141400000|2023-12-21 06:50:00|47.88|45.88|47.88|45.88|47.93|45.93|47.77|45.77|0
1703141700000|2023-12-21 06:55:00|47.85|45.85|47.82|45.82|47.93|45.93|47.77|45.77|0
1703142000000|2023-12-21 07:00:00|47.85|45.85|47.71|45.71|47.88|45.88|47.71|45.71|0
1703142300000|2023-12-21 07:05:00|47.66|45.66|47.82|45.82|47.87|45.87|47.66|45.66|0
1703142600000|2023-12-21 07:10:00|47.76|45.76|47.55|45.55|47.76|45.76|47.55|45.55|0
1703142900000|2023-12-21 07:15:00|47.52|45.52|47.38|45.38|47.6|45.6|47.38|45.38|0
1703143200000|2023-12-21 07:20:00|47.33|45.33|47.33|45.33|47.44|45.44|47.22|45.22|0
1703143500000|2023-12-21 07:25:00|47.28|45.28|47.33|45.33|47.33|45.33|47.22|45.22|0
1703143800000|2023-12-21 07:30:00|47.3|45.3|47.01|45.01|47.35|45.35|46.98|44.98|0
1703144100000|2023-12-21 07:35:00|46.95|44.95|47.06|45.06|47.06|45.06|46.9|44.9|0
1703144400000|2023-12-21 07:40:00|47.03|45.03|46.9|44.9|47.22|45.22|46.84|44.84|0
1703144700000|2023-12-21 07:45:00|46.95|44.95|47.05|45.05|47.11|45.11|46.84|44.84|0
1703145000000|2023-12-21 07:50:00|47|45|47|45|47.05|45.05|46.94|44.94|0
1703145300000|2023-12-21 07:55:00|47.03|45.03|47.05|45.05|47.1|45.1|46.84|44.84|0
1703145600000|2023-12-21 08:00:00|47|45|47.32|45.32|49.16|47.16|46.5|44.5|0
1703145900000|2023-12-21 08:05:00|47.37|45.37|47.32|45.32|47.48|45.48|47.11|45.11|0
1703146200000|2023-12-21 08:10:00|47.27|45.27|47.16|45.16|47.37|45.37|47.11|45.11|0
1703146500000|2023-12-21 08:15:00|47.21|45.21|47.1|45.1|47.26|45.26|47.1|45.1|0
1703146800000|2023-12-21 08:20:00|46.95|44.95|46.26|44.26|47.21|45.21|46.26|44.26|0
1703147100000|2023-12-21 08:25:00|46.32|44.32|46.63|44.63|46.84|44.84|46.32|44.32|0
1703147400000|2023-12-21 08:30:00|46.68|44.68|47.16|45.16|47.37|45.37|46.68|44.68|0
1703147700000|2023-12-21 08:35:00|47.13|45.13|46.36|44.36|47.13|45.13|46.36|44.36|0
1703148000000|2023-12-21 08:40:00|46.31|44.31|46.15|44.15|46.36|44.36|46.13|44.13|0
1703148300000|2023-12-21 08:45:00|46.2|44.2|46.2|44.2|46.41|44.41|46.15|44.15|0
1703148600000|2023-12-21 08:50:00|46.15|44.15|46.3|44.3|46.46|44.46|46.15|44.15|0
1703148900000|2023-12-21 08:55:00|46.36|44.36|46.35|44.35|46.46|44.46|46.2|44.2|0
1703149200000|2023-12-21 09:00:00|46.46|44.46|46.4|44.4|46.51|44.51|46.25|44.25|0
1703149500000|2023-12-21 09:05:00|46.46|44.46|46.3|44.3|46.46|44.46|46.14|44.14|0
1703149800000|2023-12-21 09:10:00|46.24|44.24|46.03|44.03|46.35|44.35|45.96|43.96|0
1703150100000|2023-12-21 09:15:00|46.01|44.01|46.03|44.03|46.11|44.11|45.88|43.88|0
1703150400000|2023-12-21 09:20:00|45.98|43.98|45.77|43.77|45.98|43.98|45.77|43.77|0
1703150700000|2023-12-21 09:25:00|45.8|43.8|45.82|43.82|45.87|43.87|45.66|43.66|0
1703151000000|2023-12-21 09:30:00|45.87|43.87|45.92|43.92|46.03|44.03|45.87|43.87|0
1703151300000|2023-12-21 09:35:00|45.87|43.87|45.97|43.97|46|44|45.71|43.71|0
1703151600000|2023-12-21 09:40:00|46|44|45.92|43.92|46.13|44.13|45.92|43.92|0
1703151900000|2023-12-21 09:45:00|45.97|43.97|45.91|43.91|45.97|43.97|45.71|43.71|0
1703152200000|2023-12-21 09:50:00|45.86|43.86|46.17|44.17|46.17|44.17|45.86|43.86|0
1703152500000|2023-12-21 09:55:00|46.22|44.22|46.33|44.33|46.33|44.33|46.17|44.17|0
1703152800000|2023-12-21 10:00:00|46.38|44.38|46.69|44.69|46.69|44.69|46.28|44.28|0
1703153100000|2023-12-21 10:05:00|46.64|44.64|46.59|44.59|47.01|45.01|46.53|44.53|0
1703153400000|2023-12-21 10:10:00|46.64|44.64|46.53|44.53|46.64|44.64|46.37|44.37|0
1703153700000|2023-12-21 10:15:00|46.58|44.58|46.79|44.79|46.79|44.79|46.58|44.58|0
1703154000000|2023-12-21 10:20:00|46.74|44.74|46.84|44.84|47|45|46.69|44.69|0
1703154300000|2023-12-21 10:25:00|46.9|44.9|47|45|47.13|45.13|46.79|44.79|0
1703154600000|2023-12-21 10:30:00|47.03|45.03|46.89|44.89|47.11|45.11|46.79|44.79|0
1703154900000|2023-12-21 10:35:00|46.95|44.95|47.32|45.32|47.37|45.37|46.95|44.95|0
1703155200000|2023-12-21 10:40:00|47.26|45.26|47.26|45.26|47.37|45.37|47.16|45.16|0
1703155500000|2023-12-21 10:45:00|47.29|45.29|47.26|45.26|47.31|45.31|47.05|45.05|0
1703155800000|2023-12-21 10:50:00|47.31|45.31|47.1|45.1|47.31|45.31|47.04|45.04|0
1703156100000|2023-12-21 10:55:00|47.04|45.04|47.25|45.25|47.31|45.31|46.99|44.99|0
1703156400000|2023-12-21 11:00:00|47.2|45.2|46.99|44.99|47.31|45.31|46.93|44.93|0
1703156700000|2023-12-21 11:05:00|46.96|44.96|46.67|44.67|46.96|44.96|46.51|44.51|0
1703157000000|2023-12-21 11:10:00|46.61|44.61|46.43|44.43|46.66|44.66|46.43|44.43|0
1703157300000|2023-12-21 11:15:00|46.45|44.45|46.5|44.5|46.56|44.56|46.35|44.35|0
1703157600000|2023-12-21 11:20:00|46.56|44.56|46.98|44.98|46.98|44.98|46.5|44.5|0
1703157900000|2023-12-21 11:25:00|46.92|44.92|46.82|44.82|46.98|44.98|46.71|44.71|0
1703158200000|2023-12-21 11:30:00|46.87|44.87|47.08|45.08|47.08|45.08|46.71|44.71|0
1703158500000|2023-12-21 11:35:00|47.05|45.05|47.13|45.13|47.18|45.18|46.97|44.97|0
1703158800000|2023-12-21 11:40:00|47.18|45.18|46.91|44.91|47.18|45.18|46.86|44.86|0
1703159100000|2023-12-21 11:45:00|46.89|44.89|46.18|44.18|46.91|44.91|46.07|44.07|0
1703159400000|2023-12-21 11:50:00|46.23|44.23|46.18|44.18|46.34|44.34|46.02|44.02|0
1703159700000|2023-12-21 11:55:00|46.2|44.2|46.23|44.23|46.26|44.26|46.12|44.12|0
1703160000000|2023-12-21 12:00:00|46.18|44.18|46.38|44.38|46.49|44.49|46.07|44.07|0
1703160300000|2023-12-21 12:05:00|46.33|44.33|46.22|44.22|46.54|44.54|46.17|44.17|0
1703160600000|2023-12-21 12:10:00|46.28|44.28|46.17|44.17|46.28|44.28|46.12|44.12|0
1703160900000|2023-12-21 12:15:00|46.12|44.12|45.75|43.75|46.12|44.12|45.75|43.75|0
1703161200000|2023-12-21 12:20:00|45.7|43.7|45.48|43.48|45.75|43.75|45.48|43.48|0
1703161500000|2023-12-21 12:25:00|45.51|43.51|45.43|43.43|45.54|43.54|45.38|43.38|0
1703161800000|2023-12-21 12:30:00|45.41|43.41|45.58|43.58|45.74|43.74|45.38|43.38|0
1703162100000|2023-12-21 12:35:00|45.53|43.53|45.53|43.53|45.58|43.58|45.48|43.48|0
1703162400000|2023-12-21 12:40:00|45.58|43.58|45.53|43.53|45.71|43.71|45.42|43.42|0
1703162700000|2023-12-21 12:45:00|45.48|43.48|45.47|43.47|45.53|43.53|45.27|43.27|0
1703163000000|2023-12-21 12:50:00|45.42|43.42|45.58|43.58|45.63|43.63|45.37|43.37|0
1703163300000|2023-12-21 12:55:00|45.52|43.52|45.63|43.63|45.68|43.68|45.52|43.52|0
1703163600000|2023-12-21 13:00:00|45.68|43.68|45.94|43.94|45.99|43.99|45.57|43.57|0
1703163900000|2023-12-21 13:05:00|45.99|43.99|45.52|43.52|45.99|43.99|45.52|43.52|0
1703164200000|2023-12-21 13:10:00|45.47|43.47|45.52|43.52|45.65|43.65|45.41|43.41|0
1703164500000|2023-12-21 13:15:00|45.57|43.57|45.41|43.41|45.62|43.62|45.41|43.41|0
1703164800000|2023-12-21 13:20:00|45.38|43.38|45.77|43.77|45.82|43.82|45.38|43.38|0
1703165100000|2023-12-21 13:25:00|45.8|43.8|46.01|44.01|46.14|44.14|45.77|43.77|0
1703165400000|2023-12-21 13:30:00|46.19|44.19|44.56|42.56|46.24|44.24|44.17|42.17|0
1703165700000|2023-12-21 13:35:00|44.51|42.51|43.8|41.8|44.67|42.67|43.35|41.35|0
1703166000000|2023-12-21 13:40:00|43.7|41.7|42.9|40.9|43.75|41.75|41.98|39.98|0
1703166300000|2023-12-21 13:45:00|42.95|40.95|44.34|42.34|44.39|42.39|42.95|40.95|0
1703166600000|2023-12-21 13:50:00|44.39|42.39|44.81|42.81|45.35|43.35|44.39|42.39|0
1703166900000|2023-12-21 13:55:00|44.79|42.79|43.99|41.99|44.79|42.79|43.55|41.55|0
1703167200000|2023-12-21 14:00:00|43.94|41.94|44.34|42.34|44.6|42.6|43.94|41.94|0
1703167500000|2023-12-21 14:05:00|44.29|42.29|44.24|42.24|44.65|42.65|44.19|42.19|0
1703167800000|2023-12-21 14:10:00|44.22|42.22|44.37|42.37|44.44|42.44|44.09|42.09|0
1703168100000|2023-12-21 14:15:00|44.34|42.34|44.69|42.69|44.82|42.82|44.29|42.29|0
1703168400000|2023-12-21 14:20:00|44.74|42.74|44.95|42.95|44.95|42.95|44.59|42.59|0
1703168700000|2023-12-21 14:25:00|44.92|42.92|44.89|42.89|45.05|43.05|44.64|42.64|0
1703169000000|2023-12-21 14:30:00|45.05|43.05|43.56|41.56|45.1|43.1|43.38|41.38|0
1703169300000|2023-12-21 14:35:00|43.51|41.51|43.33|41.33|44.99|42.99|43.06|41.06|0
1703169600000|2023-12-21 14:40:00|43.23|41.23|44.05|42.05|44.68|42.68|43.18|41.18|0
1703169900000|2023-12-21 14:45:00|44|42|44.47|42.47|44.55|42.55|43.75|41.75|0
1703170200000|2023-12-21 14:50:00|44.52|42.52|44.72|42.72|44.72|42.72|43.97|41.97|0
1703170500000|2023-12-21 14:55:00|44.77|42.77|45.43|43.43|45.59|43.59|44.57|42.57|0
1703170800000|2023-12-21 15:00:00|45.38|43.38|45.84|43.84|45.84|43.84|44.72|42.72|0
1703171100000|2023-12-21 15:05:00|45.79|43.79|46.89|44.89|47.2|45.2|45.79|43.79|0
1703171400000|2023-12-21 15:10:00|47.04|45.04|45.53|43.53|47.15|45.15|45.22|43.22|0
1703171700000|2023-12-21 15:15:00|45.68|43.68|45.02|43.02|46.25|44.25|44.76|42.76|0
1703172000000|2023-12-21 15:20:00|44.91|42.91|43.56|41.56|45.02|43.02|43.36|41.36|0
1703172300000|2023-12-21 15:25:00|43.51|41.51|45.55|43.55|46.2|44.2|43.46|41.46|0
1703172600000|2023-12-21 15:30:00|45.24|43.24|44.48|42.48|45.45|43.45|44.43|42.43|0
1703172900000|2023-12-21 15:35:00|44.53|42.53|45.19|43.19|45.19|43.19|44.22|42.22|0
1703173200000|2023-12-21 15:40:00|45.09|43.09|44.95|42.95|45.93|43.93|44.65|42.65|0
1703173500000|2023-12-21 15:45:00|45|43|45.1|43.1|45.26|43.26|44.49|42.49|0
1703173800000|2023-12-21 15:50:00|45.15|43.15|46.36|44.36|46.62|44.62|45.15|43.15|0
1703174100000|2023-12-21 15:55:00|46.41|44.41|46.48|44.48|46.72|44.72|46.08|44.08|0
1703174400000|2023-12-21 16:00:00|46.37|44.37|45.85|43.85|46.74|44.74|45.49|43.49|0
1703174700000|2023-12-21 16:05:00|45.9|43.9|46.79|44.79|47.15|45.15|45.75|43.75|0
1703175000000|2023-12-21 16:10:00|46.84|44.84|46.42|44.42|47.26|45.26|46.32|44.32|0
1703175300000|2023-12-21 16:15:00|46.47|44.47|46.83|44.83|47.36|45.36|46.21|44.21|0
1703175600000|2023-12-21 16:20:00|46.73|44.73|46.21|44.21|47.04|45.04|46.05|44.05|0
1703175900000|2023-12-21 16:25:00|46.31|44.31|45.58|43.58|46.62|44.62|45.58|43.58|0
1703176200000|2023-12-21 16:30:00|45.64|43.64|46.74|44.74|46.95|44.95|45.53|43.53|0
1703176500000|2023-12-21 16:35:00|46.69|44.69|46.32|44.32|46.79|44.79|45.81|43.81|0
1703176800000|2023-12-21 16:40:00|46.43|44.43|46.35|44.35|46.9|44.9|46.35|44.35|0
1703177100000|2023-12-21 16:45:00|46.41|44.41|45.76|43.76|46.41|44.41|45.56|43.56|0
1703177400000|2023-12-21 16:50:00|45.82|43.82|46.54|44.54|46.54|44.54|45.76|43.76|0
1703177700000|2023-12-21 16:55:00|46.57|44.57|47.33|45.33|47.33|45.33|46.49|44.49|0
1703178000000|2023-12-21 17:00:00|47.49|45.49|49.21|47.21|49.27|47.27|47.49|45.49|0
1703178300000|2023-12-21 17:05:00|49.32|47.32|49.7|47.7|49.76|47.76|48.56|46.56|0
1703178600000|2023-12-21 17:10:00|49.76|47.76|50|48|50.17|48.17|48.09|46.09|0
1703178900000|2023-12-21 17:15:00|49.84|47.84|49.67|47.67|50.11|48.11|49.34|47.34|0
1703179200000|2023-12-21 17:20:00|49.61|47.61|49.72|47.72|50.22|48.22|49.56|47.56|0
1703179500000|2023-12-21 17:25:00|49.61|47.61|49.99|47.99|50.27|48.27|49.61|47.61|0
1703179800000|2023-12-21 17:30:00|49.88|47.88|49.94|47.94|50.1|48.1|48.57|46.57|0
1703180100000|2023-12-21 17:35:00|49.83|47.83|49.6|47.6|50.21|48.21|49.28|47.28|0
1703180400000|2023-12-21 17:40:00|49.66|47.66|49.36|47.36|49.82|47.82|48.68|46.68|0
1703180700000|2023-12-21 17:45:00|49.33|47.33|49.43|47.43|49.54|47.54|49.05|47.05|0
1703181000000|2023-12-21 17:50:00|49.49|47.49|50.26|48.26|50.26|48.26|49.11|47.11|0
1703181300000|2023-12-21 17:55:00|50.2|48.2|50.26|48.26|50.54|48.54|49.98|47.98|0
1703181600000|2023-12-21 18:00:00|50.15|48.15|49.03|47.03|50.15|48.15|48.26|46.26|0
1703181900000|2023-12-21 18:05:00|49.09|47.09|49.47|47.47|49.91|47.91|48.92|46.92|0
1703182200000|2023-12-21 18:10:00|49.58|47.58|49.79|47.79|49.85|47.85|48.87|46.87|0
1703182500000|2023-12-21 18:15:00|49.74|47.74|51.16|49.16|51.16|49.16|49.38|47.38|0
1703182800000|2023-12-21 18:20:00|51.05|49.05|48.66|46.66|51.22|49.22|48.34|46.34|0
1703183100000|2023-12-21 18:25:00|48.61|46.61|48.11|46.11|49.15|47.15|48|46|0
1703183400000|2023-12-21 18:30:00|47.95|45.95|48.14|46.14|48.27|46.27|47.31|45.31|0
1703183700000|2023-12-21 18:35:00|48.11|46.11|48.37|46.37|48.59|46.59|48|46|0
1703184000000|2023-12-21 18:40:00|48.48|46.48|48.37|46.37|48.7|46.7|48.02|46.02|0
1703184300000|2023-12-21 18:45:00|48.45|46.45|47.88|45.88|48.61|46.61|47.59|45.59|0
1703184600000|2023-12-21 18:50:00|47.77|45.77|47.34|45.34|48.04|46.04|47.08|45.08|0
1703184900000|2023-12-21 18:55:00|47.39|45.39|46.86|44.86|47.39|45.39|46.86|44.86|0
1703185200000|2023-12-21 19:00:00|46.97|44.97|46.96|44.96|47.23|45.23|46.7|44.7|0
1703185500000|2023-12-21 19:05:00|46.91|44.91|47.23|45.23|47.36|45.36|46.81|44.81|0
1703185800000|2023-12-21 19:10:00|47.28|45.28|47.71|45.71|47.77|45.77|46.86|44.86|0
1703186100000|2023-12-21 19:15:00|47.77|45.77|46.44|44.44|47.77|45.77|46.44|44.44|0
1703186400000|2023-12-21 19:20:00|46.54|44.54|47.39|45.39|47.5|45.5|46.49|44.49|0
1703186700000|2023-12-21 19:25:00|47.44|45.44|46.86|44.86|47.49|45.49|46.8|44.8|0
1703187000000|2023-12-21 19:30:00|46.8|44.8|46.38|44.38|47.23|45.23|46.33|44.33|0
1703187300000|2023-12-21 19:35:00|46.43|44.43|46.48|44.48|46.85|44.85|46.27|44.27|0
1703187600000|2023-12-21 19:40:00|46.46|44.46|46.11|44.11|46.46|44.46|46.11|44.11|0
1703187900000|2023-12-21 19:45:00|46.06|44.06|46.64|44.64|46.69|44.69|45.96|43.96|0
1703188200000|2023-12-21 19:50:00|46.58|44.58|46.74|44.74|46.85|44.85|46.27|44.27|0
1703188500000|2023-12-21 19:55:00|46.69|44.69|46.95|44.95|47.69|45.69|46.69|44.69|0
1703188800000|2023-12-21 20:00:00|46.92|44.92|46.89|44.89|47.32|45.32|46.53|44.53|0
1703189100000|2023-12-21 20:05:00|46.84|44.84|46.87|44.87|47.56|45.56|46.73|44.73|0
1703189400000|2023-12-21 20:10:00|46.82|44.82|45.98|43.98|46.97|44.97|45.88|43.88|0
1703189700000|2023-12-21 20:15:00|46.08|44.08|45.72|43.72|46.35|44.35|45.61|43.61|0
1703190000000|2023-12-21 20:20:00|45.67|43.67|45.46|43.46|45.72|43.72|45.3|43.3|0
1703190300000|2023-12-21 20:25:00|45.51|43.51|43.88|41.88|45.56|43.56|43.78|41.78|0
1703190600000|2023-12-21 20:30:00|43.78|41.78|43.99|41.99|44.85|42.85|43.63|41.63|0
1703190900000|2023-12-21 20:35:00|43.94|41.94|43.73|41.73|44.04|42.04|43.05|41.05|0
1703191200000|2023-12-21 20:40:00|43.68|41.68|44.02|42.02|44.07|42.07|43.43|41.43|0
1703191500000|2023-12-21 20:45:00|44.07|42.07|43.57|41.57|44.07|42.07|43.28|41.28|0
1703191800000|2023-12-21 20:50:00|43.23|41.23|42.93|40.93|43.42|41.42|42.59|40.59|0
1703192100000|2023-12-21 20:55:00|42.98|40.98|43.06|41.06|43.41|41.41|42.44|40.44|0
1703192400000|2023-12-21 21:00:00|43.21|41.21|43.35|41.35|43.5|41.5|43.16|41.16|0
1703192700000|2023-12-21 21:05:00|43.33|41.33|43.16|41.16|43.33|41.33|42.96|40.96|0
1703193000000|2023-12-21 21:10:00|43.2|41.2|43.06|41.06|43.2|41.2|42.96|40.96|0
1703193300000|2023-12-21 21:15:00|43.16|40.96|42.96|40.76|43.2|41|42.91|40.71|0
1703193600000|2023-12-21 21:20:00|42.91|40.71|42.96|40.76|43.01|40.81|42.91|40.71|0
1703193900000|2023-12-21 21:25:00|42.91|40.71|42.91|40.71|42.96|40.76|42.81|40.61|0
1703194200000|2023-12-21 21:30:00|42.95|40.75|42.95|40.75|43|40.8|42.9|40.7|0
1703194500000|2023-12-21 21:35:00|42.9|40.7|42.9|40.7|43|40.8|42.85|40.65|0
1703194800000|2023-12-21 21:40:00|42.95|40.75|43.32|41.12|43.32|41.12|42.95|40.75|0
1703195100000|2023-12-21 21:45:00|43.36|41.16|43.31|41.11|43.36|41.16|43.31|41.11|0
1703195400000|2023-12-21 21:50:00|43.29|41.09|43.36|41.16|43.36|41.16|43.26|41.06|0
1703195700000|2023-12-21 21:55:00|43.31|41.11|43.43|41.23|43.48|41.28|43.31|41.11|0
1703196000000|2023-12-21 22:00:00|43.46|41.26|43.45|41.25|43.47|41.27|43.44|41.24|0
1703196300000|2023-12-21 22:05:00|43.44|41.24|43.36|41.16|43.44|41.24|43.33|41.13|0
1703196600000|2023-12-21 22:10:00|43.3|41.1|43.28|41.08|43.31|41.11|43.2|41|0
1703196900000|2023-12-21 22:15:00|43.29|41.09|43.23|41.03|43.29|41.09|43.2|41|0
1703197200000|2023-12-21 22:20:00|43.24|41.04|43.21|41.01|43.28|41.08|43.17|40.97|0
1703197500000|2023-12-21 22:25:00|43.2|41|43.18|40.98|43.22|41.02|43.16|40.96|0
1703197800000|2023-12-21 22:30:00|43.19|40.99|43.23|41.03|43.31|41.11|43.18|40.98|0
1703198100000|2023-12-21 22:35:00|43.24|41.04|43.35|41.15|43.36|41.16|43.23|41.03|0
1703198400000|2023-12-21 22:40:00|43.34|41.14|43.02|40.82|43.34|41.14|42.99|40.79|0
1703198700000|2023-12-21 22:45:00|43.03|40.83|43.01|40.81|43.03|40.83|42.96|40.76|0
1703199000000|2023-12-21 22:50:00|43|40.8|43.03|40.83|43.06|40.86|43|40.8|0
1703199300000|2023-12-21 22:55:00|43.04|40.84|43.06|40.86|43.06|40.86|43.04|40.84|0
1703199600000|2023-12-21 23:00:00|43.09|40.89|43.7|41.5|43.9|41.7|43.09|40.89|0
1703199900000|2023-12-21 23:05:00|43.68|41.48|43.7|41.5|43.8|41.6|43.35|41.15|0
1703200200000|2023-12-21 23:10:00|43.65|41.45|43.5|41.3|43.7|41.5|43.5|41.3|0
1703200500000|2023-12-21 23:15:00|43.55|41.35|43.45|41.25|43.55|41.35|43.4|41.2|0
1703200800000|2023-12-21 23:20:00|43.4|41.2|43.39|41.19|43.5|41.3|43.39|41.19|0
1703201100000|2023-12-21 23:25:00|43.37|41.17|43.42|41.22|43.44|41.24|43.3|41.1|0
1703201400000|2023-12-21 23:30:00|43.44|41.24|43.34|41.14|43.44|41.24|43.29|41.09|0
1703201700000|2023-12-21 23:35:00|43.39|41.19|43.14|40.94|43.39|41.19|43|40.8|0
1703202000000|2023-12-21 23:40:00|43.09|40.89|42.99|40.79|43.14|40.94|42.87|40.67|0
1703202300000|2023-12-21 23:45:00|43.02|40.82|43.29|41.09|43.34|41.14|43.02|40.82|0
1703202600000|2023-12-21 23:50:00|43.34|41.14|43.48|41.28|43.53|41.33|43.33|41.13|0
1703202900000|2023-12-21 23:55:00|43.53|41.33|43.58|41.38|43.63|41.43|43.43|41.23|0
1703203200000|2023-12-22 00:00:00|43.63|41.43|43.8|41.6|43.87|41.67|43.58|41.38|0
1703203500000|2023-12-22 00:05:00|43.77|41.57|43.47|41.27|43.77|41.57|43.47|41.27|0
1703203800000|2023-12-22 00:10:00|43.43|41.23|43.57|41.37|43.57|41.37|43.37|41.17|0
1703204100000|2023-12-22 00:15:00|43.62|41.42|43.77|41.57|43.97|41.77|43.57|41.37|0
1703204400000|2023-12-22 00:20:00|43.72|41.52|43.57|41.37|43.72|41.52|43.52|41.32|0
1703204700000|2023-12-22 00:25:00|43.62|41.42|43.66|41.46|43.71|41.51|43.57|41.37|0
1703205000000|2023-12-22 00:30:00|43.71|41.51|43.61|41.41|43.71|41.51|43.61|41.41|0
1703205300000|2023-12-22 00:35:00|43.66|41.46|43.61|41.41|43.66|41.46|43.61|41.41|0
1703205600000|2023-12-22 00:40:00|43.66|41.46|43.81|41.61|43.81|41.61|43.61|41.41|0
1703205900000|2023-12-22 00:45:00|43.76|41.56|43.75|41.55|43.8|41.6|43.7|41.5|0
1703206200000|2023-12-22 00:50:00|43.78|41.58|43.8|41.6|43.8|41.6|43.7|41.5|0
1703206500000|2023-12-22 00:55:00|43.75|41.55|43.9|41.7|43.9|41.7|43.75|41.55|0
1703206800000|2023-12-22 01:00:00|43.87|41.67|43.8|41.6|43.9|41.7|43.7|41.5|0
1703207100000|2023-12-22 01:05:00|43.82|41.62|44.04|41.84|44.29|42.09|43.8|41.6|0
1703207400000|2023-12-22 01:10:00|44.02|41.82|43.99|41.79|44.14|41.94|43.99|41.79|0
1703207700000|2023-12-22 01:15:00|44.04|41.84|43.79|41.59|44.09|41.89|43.69|41.49|0
1703208000000|2023-12-22 01:20:00|43.84|41.64|43.94|41.74|43.94|41.74|43.79|41.59|0
1703208300000|2023-12-22 01:25:00|43.99|41.79|43.84|41.64|43.99|41.79|43.74|41.54|0
1703208600000|2023-12-22 01:30:00|43.74|41.74|43.78|41.78|43.78|41.78|43.68|41.68|0
1703208900000|2023-12-22 01:35:00|43.83|41.83|43.78|41.78|44.03|42.03|43.73|41.73|0
1703209200000|2023-12-22 01:40:00|43.81|41.81|44.08|42.08|44.23|42.23|43.81|41.81|0
1703209500000|2023-12-22 01:45:00|44.13|42.13|44.18|42.18|44.23|42.23|44.08|42.08|0
1703209800000|2023-12-22 01:50:00|44.13|42.13|44.17|42.17|44.22|42.22|44.07|42.07|0
1703210100000|2023-12-22 01:55:00|44.12|42.12|44.17|42.17|44.27|42.27|44.12|42.12|0
1703210400000|2023-12-22 02:00:00|44.12|42.12|44.27|42.27|44.27|42.27|44.12|42.12|0
1703210700000|2023-12-22 02:05:00|44.22|42.22|44.17|42.17|44.32|42.32|44.17|42.17|0
1703211000000|2023-12-22 02:10:00|44.12|42.12|44.11|42.11|44.17|42.17|44.11|42.11|0
1703211300000|2023-12-22 02:15:00|44.06|42.06|43.96|41.96|44.11|42.11|43.91|41.91|0
1703211600000|2023-12-22 02:20:00|43.91|41.91|44.06|42.06|44.06|42.06|43.86|41.86|0
1703211900000|2023-12-22 02:25:00|44.01|42.01|44.16|42.16|44.16|42.16|43.96|41.96|0
1703212200000|2023-12-22 02:30:00|44.11|42.11|44.06|42.06|44.11|42.11|44.01|42.01|0
1703212500000|2023-12-22 02:35:00|44.01|42.01|44.25|42.25|44.26|42.26|44.01|42.01|0
1703212800000|2023-12-22 02:40:00|44.2|42.2|44.35|42.35|44.35|42.35|44.2|42.2|0
1703213100000|2023-12-22 02:45:00|44.3|42.3|44.1|42.1|44.3|42.3|44.1|42.1|0
1703213400000|2023-12-22 02:50:00|44.13|42.13|43.95|41.95|44.15|42.15|43.9|41.9|0
1703213700000|2023-12-22 02:55:00|43.9|41.9|43.95|41.95|44.05|42.05|43.9|41.9|0
1703214000000|2023-12-22 03:00:00|44|42|43.87|41.87|44|42|43.77|41.77|0
1703214300000|2023-12-22 03:05:00|43.84|41.84|43.79|41.79|43.89|41.89|43.79|41.79|0
1703214600000|2023-12-22 03:10:00|43.74|41.74|43.74|41.74|43.79|41.79|43.69|41.69|0
1703214900000|2023-12-22 03:15:00|43.79|41.79|43.89|41.89|43.91|41.91|43.79|41.79|0
1703215200000|2023-12-22 03:20:00|43.91|41.91|43.94|41.94|43.99|41.99|43.89|41.89|0
1703215500000|2023-12-22 03:25:00|43.93|41.93|43.88|41.88|44.03|42.03|43.88|41.88|0
1703215800000|2023-12-22 03:30:00|43.93|41.93|44.13|42.13|44.13|42.13|43.93|41.93|0
1703216100000|2023-12-22 03:35:00|44.18|42.18|44.23|42.23|44.28|42.28|44.18|42.18|0
1703216400000|2023-12-22 03:40:00|44.25|42.25|44.53|42.53|44.63|42.63|44.25|42.25|0
1703216700000|2023-12-22 03:45:00|44.58|42.58|43.92|41.92|44.58|42.58|43.78|41.78|0
1703217000000|2023-12-22 03:50:00|43.95|41.95|44.02|42.02|44.02|42.02|43.92|41.92|0
1703217300000|2023-12-22 03:55:00|43.97|41.97|44.07|42.07|44.07|42.07|43.97|41.97|0
1703217600000|2023-12-22 04:00:00|44.05|42.05|43.92|41.92|44.07|42.07|43.87|41.87|0
1703217900000|2023-12-22 04:05:00|43.94|41.94|44.12|42.12|44.12|42.12|43.92|41.92|0
1703218200000|2023-12-22 04:10:00|44.17|42.17|43.96|41.96|44.17|42.17|43.96|41.96|0
1703218500000|2023-12-22 04:15:00|44.01|42.01|44.01|42.01|44.06|42.06|43.96|41.96|0
1703218800000|2023-12-22 04:20:00|44.06|42.06|44.33|42.33|44.38|42.38|44.01|42.01|0
1703219100000|2023-12-22 04:25:00|44.38|42.38|44.33|42.33|44.38|42.38|44.23|42.23|0
1703219400000|2023-12-22 04:30:00|44.31|42.31|44.23|42.23|44.33|42.33|44.23|42.23|0
1703219700000|2023-12-22 04:35:00|44.2|42.2|44.23|42.23|44.23|42.23|44.18|42.18|0
1703220000000|2023-12-22 04:40:00|44.22|42.22|44.22|42.22|44.27|42.27|44.17|42.17|0
1703220300000|2023-12-22 04:45:00|44.27|42.27|44.27|42.27|44.32|42.32|44.22|42.22|0
1703220600000|2023-12-22 04:50:00|44.32|42.32|44.37|42.37|44.37|42.37|44.27|42.27|0
1703220900000|2023-12-22 04:55:00|44.39|42.39|44.32|42.32|44.47|42.47|44.32|42.32|0
1703221200000|2023-12-22 05:00:00|44.37|42.37|44.36|42.36|44.47|42.47|44.29|42.29|0
1703221500000|2023-12-22 05:05:00|44.39|42.39|44.56|42.56|44.61|42.61|44.36|42.36|0
1703221800000|2023-12-22 05:10:00|44.54|42.54|44.46|42.46|44.56|42.56|44.31|42.31|0
1703222100000|2023-12-22 05:15:00|44.44|42.44|44.51|42.51|44.56|42.56|44.36|42.36|0
1703222400000|2023-12-22 05:20:00|44.56|42.56|44.56|42.56|44.58|42.58|44.51|42.51|0
1703222700000|2023-12-22 05:25:00|44.53|42.53|44.45|42.45|44.56|42.56|44.4|42.4|0
1703223000000|2023-12-22 05:30:00|44.5|42.5|44.53|42.53|44.55|42.55|44.45|42.45|0
1703223300000|2023-12-22 05:35:00|44.5|42.5|44.35|42.35|44.6|42.6|44.35|42.35|0
1703223600000|2023-12-22 05:40:00|44.33|42.33|44.45|42.45|44.5|42.5|44.3|42.3|0
1703223900000|2023-12-22 05:45:00|44.5|42.5|44.72|42.72|44.72|42.72|44.45|42.45|0
1703224200000|2023-12-22 05:50:00|44.7|42.7|44.69|42.69|44.75|42.75|44.6|42.6|0
1703224500000|2023-12-22 05:55:00|44.64|42.64|44.95|42.95|44.95|42.95|44.64|42.64|0
1703224800000|2023-12-22 06:00:00|44.84|42.84|44.84|42.84|45.05|43.05|44.74|42.74|0
1703225100000|2023-12-22 06:05:00|44.82|42.82|45.09|43.09|45.14|43.14|44.79|42.79|0
1703225400000|2023-12-22 06:10:00|45.07|43.07|45.19|43.19|45.19|43.19|45.07|43.07|0
1703225700000|2023-12-22 06:15:00|45.14|43.14|45.14|43.14|45.24|43.24|45.09|43.09|0
1703226000000|2023-12-22 06:20:00|45.09|43.09|44.17|42.17|45.14|43.14|44.17|42.17|0
1703226300000|2023-12-22 06:25:00|44.12|42.12|43.91|41.91|44.12|42.12|43.86|41.86|0
1703226600000|2023-12-22 06:30:00|43.94|41.94|43.91|41.91|43.96|41.96|43.86|41.86|0
1703226900000|2023-12-22 06:35:00|43.86|41.86|43.86|41.86|43.91|41.91|43.81|41.81|0
1703227200000|2023-12-22 06:40:00|43.81|41.81|43.71|41.71|43.86|41.86|43.71|41.71|0
1703227500000|2023-12-22 06:45:00|43.76|41.76|43.61|41.61|43.76|41.76|43.61|41.61|0
1703227800000|2023-12-22 06:50:00|43.58|41.58|43.55|41.55|43.61|41.61|43.55|41.55|0
1703228100000|2023-12-22 06:55:00|43.6|41.6|43.7|41.7|43.7|41.7|43.55|41.55|0
1703228400000|2023-12-22 07:00:00|43.75|41.75|43.5|41.5|43.85|41.85|43.48|41.48|0
1703228700000|2023-12-22 07:05:00|43.6|41.6|43.65|41.65|43.7|41.7|43.6|41.6|0
1703229000000|2023-12-22 07:10:00|43.7|41.7|43.92|41.92|44.09|42.09|43.7|41.7|0
1703229300000|2023-12-22 07:15:00|43.97|41.97|43.94|41.94|43.97|41.97|43.87|41.87|0
1703229600000|2023-12-22 07:20:00|43.91|41.91|44.01|42.01|44.09|42.09|43.86|41.86|0
1703229900000|2023-12-22 07:25:00|43.96|41.96|44.16|42.16|44.21|42.21|43.96|41.96|0
1703230200000|2023-12-22 07:30:00|44.19|42.19|43.96|41.96|44.21|42.21|43.96|41.96|0
1703230500000|2023-12-22 07:35:00|43.91|41.91|43.96|41.96|44.06|42.06|43.91|41.91|0
1703230800000|2023-12-22 07:40:00|43.91|41.91|43.95|41.95|44.11|42.11|43.9|41.9|0
1703231100000|2023-12-22 07:45:00|43.9|41.9|44.17|42.17|44.23|42.23|43.8|41.8|0
1703231400000|2023-12-22 07:50:00|44.12|42.12|44.22|42.22|44.27|42.27|44.12|42.12|0
1703231700000|2023-12-22 07:55:00|44.25|42.25|44.42|42.42|44.42|42.42|44.22|42.22|0
1703232000000|2023-12-22 08:00:00|44.37|42.37|44.34|42.34|44.47|42.47|44.07|42.07|0
1703232300000|2023-12-22 08:05:00|44.32|42.32|44.37|42.37|44.42|42.42|44.17|42.17|0
1703232600000|2023-12-22 08:10:00|44.42|42.42|44.11|42.11|44.52|42.52|44.01|42.01|0
1703232900000|2023-12-22 08:15:00|44.06|42.06|44.21|42.21|44.26|42.26|44.01|42.01|0
1703233200000|2023-12-22 08:20:00|44.26|42.26|44.46|42.46|44.51|42.51|44.21|42.21|0
1703233500000|2023-12-22 08:25:00|44.49|42.49|44.11|42.11|44.49|42.49|44.06|42.06|0
1703233800000|2023-12-22 08:30:00|44.16|42.16|43.53|41.53|44.16|42.16|43.51|41.51|0
1703234100000|2023-12-22 08:35:00|43.51|41.51|43.61|41.61|43.71|41.71|43.46|41.46|0
1703234400000|2023-12-22 08:40:00|43.56|41.56|43.78|41.78|43.78|41.78|43.51|41.51|0
1703234700000|2023-12-22 08:45:00|43.75|41.75|44.1|42.1|44.1|42.1|43.7|41.7|0
1703235000000|2023-12-22 08:50:00|44.15|42.15|44.45|42.45|44.45|42.45|44.1|42.1|0
1703235300000|2023-12-22 08:55:00|44.4|42.4|44.6|42.6|44.65|42.65|44.4|42.4|0
1703235600000|2023-12-22 09:00:00|44.55|42.55|44.39|42.39|44.55|42.55|44.19|42.19|0
1703235900000|2023-12-22 09:05:00|44.37|42.37|43.99|41.99|44.49|42.49|43.92|41.92|0
1703236200000|2023-12-22 09:10:00|44.04|42.04|43.99|41.99|44.09|42.09|43.89|41.89|0
1703236500000|2023-12-22 09:15:00|43.94|41.94|43.79|41.79|44.04|42.04|43.74|41.74|0
1703236800000|2023-12-22 09:20:00|43.76|41.76|43.76|41.76|43.79|41.79|43.59|41.59|0
1703237100000|2023-12-22 09:25:00|43.78|41.78|43.78|41.78|43.83|41.83|43.68|41.68|0
1703237400000|2023-12-22 09:30:00|43.73|41.73|43.33|41.33|43.78|41.78|43.24|41.24|0
1703237700000|2023-12-22 09:35:00|43.31|41.31|43.28|41.28|43.38|41.38|43.19|41.19|0
1703238000000|2023-12-22 09:40:00|43.23|41.23|43.33|41.33|43.38|41.38|43.23|41.23|0
1703238300000|2023-12-22 09:45:00|43.31|41.31|43.74|41.74|44.19|42.19|43.28|41.28|0
1703238600000|2023-12-22 09:50:00|43.79|41.79|44.04|42.04|44.04|42.04|43.72|41.72|0
1703238900000|2023-12-22 09:55:00|44.07|42.07|43.99|41.99|44.09|42.09|43.94|41.94|0
1703239200000|2023-12-22 10:00:00|44.01|42.01|44.19|42.19|44.24|42.24|43.99|41.99|0
1703239500000|2023-12-22 10:05:00|44.24|42.24|44.08|42.08|44.28|42.28|44.08|42.08|0
1703239800000|2023-12-22 10:10:00|44.06|42.06|43.98|41.98|44.08|42.08|43.83|41.83|0
1703240100000|2023-12-22 10:15:00|44.01|42.01|43.88|41.88|44.03|42.03|43.83|41.83|0
1703240400000|2023-12-22 10:20:00|43.83|41.83|43.88|41.88|43.93|41.93|43.83|41.83|0
1703240700000|2023-12-22 10:25:00|43.83|41.83|43.93|41.93|44.08|42.08|43.83|41.83|0
1703241000000|2023-12-22 10:30:00|43.97|41.97|44.12|42.12|44.12|42.12|43.92|41.92|0
1703241300000|2023-12-22 10:35:00|44.17|42.17|44.01|42.01|44.27|42.27|43.69|41.69|0
1703241600000|2023-12-22 10:40:00|43.96|41.96|43.81|41.81|44.06|42.06|43.81|41.81|0
1703241900000|2023-12-22 10:45:00|43.79|41.79|43.61|41.61|43.86|41.86|43.51|41.51|0
1703242200000|2023-12-22 10:50:00|43.66|41.66|43.35|41.35|44.26|42.26|43.3|41.3|0
1703242500000|2023-12-22 10:55:00|43.3|41.3|43.38|41.38|43.45|41.45|43.26|41.26|0
1703242800000|2023-12-22 11:00:00|43.4|41.4|43.3|41.3|43.45|41.45|43.15|41.15|0
1703243100000|2023-12-22 11:05:00|43.35|41.35|43.25|41.25|43.35|41.35|43.2|41.2|0
1703243400000|2023-12-22 11:10:00|43.27|41.27|43.1|41.1|43.3|41.3|43.05|41.05|0
1703243700000|2023-12-22 11:15:00|43.08|41.08|43.24|41.24|43.24|41.24|43.05|41.05|0
1703244000000|2023-12-22 11:20:00|43.29|41.29|43.29|41.29|43.34|41.34|43.19|41.19|0
1703244300000|2023-12-22 11:25:00|43.34|41.34|43.39|41.39|43.44|41.44|43.29|41.29|0
1703244600000|2023-12-22 11:30:00|43.34|41.34|43.09|41.09|43.49|41.49|43.09|41.09|0
1703244900000|2023-12-22 11:35:00|43.14|41.14|43.41|41.41|43.41|41.41|43.14|41.14|0
1703245200000|2023-12-22 11:40:00|43.38|41.38|43.38|41.38|43.48|41.48|43.23|41.23|0
1703245500000|2023-12-22 11:45:00|43.36|41.36|43.23|41.23|43.43|41.43|43.13|41.13|0
1703245800000|2023-12-22 11:50:00|43.26|41.26|43.03|41.03|43.28|41.28|43.03|41.03|0
1703246100000|2023-12-22 11:55:00|43.08|41.08|43.13|41.13|43.13|41.13|43.03|41.03|0
1703246400000|2023-12-22 12:00:00|43.08|41.08|42.91|40.91|43.13|41.13|42.88|40.88|0
1703246700000|2023-12-22 12:05:00|42.88|40.88|42.93|40.93|43.03|41.03|42.88|40.88|0
1703247000000|2023-12-22 12:10:00|42.95|40.95|42.98|40.98|43.03|41.03|42.88|40.88|0
1703247300000|2023-12-22 12:15:00|43.02|41.02|42.83|40.83|43.07|41.07|42.83|40.83|0
1703247600000|2023-12-22 12:20:00|42.85|40.85|42.68|40.68|42.88|40.88|42.63|40.63|0
1703247900000|2023-12-22 12:25:00|42.73|40.73|42.82|40.82|42.92|40.92|42.73|40.73|0
1703248200000|2023-12-22 12:30:00|42.87|40.87|43.07|41.07|43.11|41.11|42.82|40.82|0
1703248500000|2023-12-22 12:35:00|42.99|40.99|42.97|40.97|43.11|41.11|42.87|40.87|0
1703248800000|2023-12-22 12:40:00|42.92|40.92|43.11|41.11|43.11|41.11|42.92|40.92|0
1703249100000|2023-12-22 12:45:00|43.09|41.09|43.21|41.21|43.36|41.36|43.09|41.09|0
1703249400000|2023-12-22 12:50:00|43.26|41.26|43.2|41.2|43.26|41.26|43.11|41.11|0
1703249700000|2023-12-22 12:55:00|43.25|41.25|43.15|41.15|43.3|41.3|43.15|41.15|0
1703250000000|2023-12-22 13:00:00|43.2|41.2|42.66|40.66|43.2|41.2|42.66|40.66|0
1703250300000|2023-12-22 13:05:00|42.71|40.71|42.81|40.81|42.81|40.81|42.52|40.52|0
1703250600000|2023-12-22 13:10:00|42.76|40.76|42.66|40.66|42.9|40.9|42.61|40.61|0
1703250900000|2023-12-22 13:15:00|42.68|40.68|42.36|40.36|42.68|40.68|42.36|40.36|0
1703251200000|2023-12-22 13:20:00|42.41|40.41|42.31|40.31|42.46|40.46|42.31|40.31|0
1703251500000|2023-12-22 13:25:00|42.36|40.36|42.46|40.46|42.58|40.58|42.17|40.17|0
1703251800000|2023-12-22 13:30:00|42.48|40.48|42.99|40.99|44.06|42.06|41.98|39.98|0
1703252100000|2023-12-22 13:35:00|42.94|40.94|41.88|39.88|42.99|40.99|41.26|39.26|0
1703252400000|2023-12-22 13:40:00|41.83|39.83|41.16|39.16|41.92|39.92|41.07|39.07|0
1703252700000|2023-12-22 13:45:00|41.25|39.25|41.49|39.49|41.49|39.49|41.14|39.14|0
1703253000000|2023-12-22 13:50:00|41.47|39.47|40.59|38.59|41.63|39.63|40.59|38.59|0
1703253300000|2023-12-22 13:55:00|40.64|38.64|40.64|38.64|40.87|38.87|40.59|38.59|0
1703253600000|2023-12-22 14:00:00|40.68|38.68|40.59|38.59|40.87|38.87|40.59|38.59|0
1703253900000|2023-12-22 14:05:00|40.64|38.64|40.82|38.82|40.82|38.82|40.59|38.59|0
1703254200000|2023-12-22 14:10:00|40.77|38.77|40.91|38.91|40.96|38.96|40.54|38.54|0
1703254500000|2023-12-22 14:15:00|40.87|38.87|40.72|38.72|41.05|39.05|40.72|38.72|0
1703254800000|2023-12-22 14:20:00|40.68|38.68|40.72|38.72|40.96|38.96|40.63|38.63|0
1703255100000|2023-12-22 14:25:00|40.77|38.77|40.77|38.77|40.95|38.95|40.53|38.53|0
1703255400000|2023-12-22 14:30:00|40.72|38.72|40.16|38.16|40.86|38.86|39.61|37.61|0
1703255700000|2023-12-22 14:35:00|40.02|38.02|39.38|37.38|40.44|38.44|39.24|37.24|0
1703256000000|2023-12-22 14:40:00|39.29|37.29|40.23|38.23|41.06|39.06|39.29|37.29|0
1703256300000|2023-12-22 14:45:00|40.19|38.19|40.05|38.05|40.51|38.51|39.96|37.96|0
1703256600000|2023-12-22 14:50:00|40|38|40|38|40.05|38.05|39.6|37.6|0
1703256900000|2023-12-22 14:55:00|39.96|37.96|40.39|38.39|40.5|38.5|39.64|37.64|0
1703257200000|2023-12-22 15:00:00|40.14|38.14|40.27|38.27|40.99|38.99|40|38|0
1703257500000|2023-12-22 15:05:00|40.23|38.23|40.22|38.22|40.73|38.73|39.77|37.77|0
1703257800000|2023-12-22 15:10:00|40.27|38.27|40.4|38.4|40.73|38.73|40.18|38.18|0
1703258100000|2023-12-22 15:15:00|40.45|38.45|40.59|38.59|40.82|38.82|40.31|38.31|0
1703258400000|2023-12-22 15:20:00|40.54|38.54|40.58|38.58|40.96|38.96|40.4|38.4|0
1703258700000|2023-12-22 15:25:00|40.63|38.63|39.99|37.99|40.93|38.93|39.9|37.9|0
1703259000000|2023-12-22 15:30:00|39.94|37.94|39.94|37.94|40.08|38.08|39.71|37.71|0
1703259300000|2023-12-22 15:35:00|39.99|37.99|40.62|38.62|40.95|38.95|39.8|37.8|0
1703259600000|2023-12-22 15:40:00|40.58|38.58|40.3|38.3|40.58|38.58|40.26|38.26|0
1703259900000|2023-12-22 15:45:00|40.25|38.25|40.71|38.71|40.81|38.81|40.21|38.21|0
1703260200000|2023-12-22 15:50:00|40.76|38.76|40.76|38.76|40.94|38.94|40.62|38.62|0
1703260500000|2023-12-22 15:55:00|40.8|38.8|41.83|39.83|41.83|39.83|40.76|38.76|0
1703260800000|2023-12-22 16:00:00|41.87|39.87|42.25|40.25|42.88|40.88|41.73|39.73|0
1703261100000|2023-12-22 16:05:00|42.2|40.2|41.92|39.92|42.82|40.82|41.87|39.87|0
1703261400000|2023-12-22 16:10:00|41.87|39.87|41.59|39.59|42.11|40.11|41.54|39.54|0
1703261700000|2023-12-22 16:15:00|41.61|39.61|41.49|39.49|41.91|39.91|41.44|39.44|0
1703262000000|2023-12-22 16:20:00|41.54|39.54|41.58|39.58|41.63|39.63|40.84|38.84|0
1703262300000|2023-12-22 16:25:00|41.63|39.63|41.39|39.39|41.77|39.77|41.21|39.21|0
1703262600000|2023-12-22 16:30:00|41.3|39.3|41.16|39.16|41.3|39.3|40.79|38.79|0
1703262900000|2023-12-22 16:35:00|41.2|39.2|41.53|39.53|41.67|39.67|41.16|39.16|0
1703263200000|2023-12-22 16:40:00|41.48|39.48|40.35|38.35|42|40|40.17|38.17|0
1703263500000|2023-12-22 16:45:00|40.38|38.38|40.56|38.56|40.63|38.63|40.21|38.21|0
1703263800000|2023-12-22 16:50:00|40.58|38.58|40.3|38.3|40.58|38.58|40.21|38.21|0
1703264100000|2023-12-22 16:55:00|40.25|38.25|40.39|38.39|40.44|38.44|39.95|37.95|0
1703264400000|2023-12-22 17:00:00|40.3|38.3|40.2|38.2|40.39|38.39|40.02|38.02|0
1703264700000|2023-12-22 17:05:00|40.16|38.16|40.53|38.53|40.57|38.57|39.7|37.7|0
1703265000000|2023-12-22 17:10:00|40.57|38.57|40.85|38.85|40.9|38.9|40.41|38.41|0
1703265300000|2023-12-22 17:15:00|40.9|38.9|40.8|38.8|41.04|39.04|40.62|38.62|0
1703265600000|2023-12-22 17:20:00|40.76|38.76|40.85|38.85|41.13|39.13|40.66|38.66|0
1703265900000|2023-12-22 17:25:00|40.87|38.87|40.24|38.24|40.94|38.94|40.15|38.15|0
1703266200000|2023-12-22 17:30:00|40.19|38.19|40.4|38.4|40.66|38.66|40.15|38.15|0
1703266500000|2023-12-22 17:35:00|40.42|38.42|39.45|37.45|40.47|38.47|39.4|37.4|0
1703266800000|2023-12-22 17:40:00|39.49|37.49|39.22|37.22|39.49|37.49|39.17|37.17|0
1703267100000|2023-12-22 17:45:00|39.19|37.19|39.26|37.26|39.31|37.31|38.94|36.94|0
1703267400000|2023-12-22 17:50:00|39.31|37.31|38.92|36.92|39.35|37.35|38.89|36.89|0
1703267700000|2023-12-22 17:55:00|38.94|36.94|38.89|36.89|39.3|37.3|38.89|36.89|0
1703268000000|2023-12-22 18:00:00|38.94|36.94|38.89|36.89|39.16|37.16|38.8|36.8|0
1703268300000|2023-12-22 18:05:00|38.85|36.85|38.75|36.75|38.85|36.85|38.66|36.66|0
1703268600000|2023-12-22 18:10:00|38.73|36.73|38.59|36.59|38.78|36.78|38.57|36.57|0
1703268900000|2023-12-22 18:15:00|38.57|36.57|38.84|36.84|38.84|36.84|38.57|36.57|0
1703269200000|2023-12-22 18:20:00|38.79|36.79|38.79|36.79|38.84|36.84|38.7|36.7|0
1703269500000|2023-12-22 18:25:00|38.82|36.82|38.79|36.79|38.93|36.93|38.66|36.66|0
1703269800000|2023-12-22 18:30:00|38.84|36.84|38.79|36.79|38.84|36.84|38.61|36.61|0
1703270100000|2023-12-22 18:35:00|38.74|36.74|38.92|36.92|38.97|36.97|38.63|36.63|0
1703270400000|2023-12-22 18:40:00|38.88|36.88|39.01|37.01|39.42|37.42|38.88|36.88|0
1703270700000|2023-12-22 18:45:00|39.06|37.06|38.92|36.92|39.24|37.24|38.87|36.87|0
1703271000000|2023-12-22 18:50:00|38.87|36.87|39.19|37.19|39.23|37.23|38.83|36.83|0
1703271300000|2023-12-22 18:55:00|39.23|37.23|39.46|37.46|39.51|37.51|39.1|37.1|0
1703271600000|2023-12-22 19:00:00|39.51|37.51|40.1|38.1|40.1|38.1|39.37|37.37|0
1703271900000|2023-12-22 19:05:00|40.06|38.06|41.04|39.04|41.47|39.47|40.06|38.06|0
1703272200000|2023-12-22 19:10:00|41.23|39.23|40.8|38.8|41.23|39.23|40.71|38.71|0
1703272500000|2023-12-22 19:15:00|40.99|38.99|41.23|39.23|42.62|40.62|40.8|38.8|0
1703272800000|2023-12-22 19:20:00|41.25|39.25|42.31|40.31|42.85|40.85|40.87|38.87|0
1703273100000|2023-12-22 19:25:00|42.41|40.41|43|41|43.2|41.2|42.31|40.31|0
1703273400000|2023-12-22 19:30:00|43.05|41.05|43.05|41.05|43.75|41.75|42.46|40.46|0
1703273700000|2023-12-22 19:35:00|43.15|41.15|42.06|40.06|43.15|41.15|41.58|39.58|0
1703274000000|2023-12-22 19:40:00|41.99|39.99|40.6|38.6|41.99|39.99|40.53|38.53|0
1703274300000|2023-12-22 19:45:00|40.58|38.58|40.25|38.25|40.58|38.58|39.97|37.97|0
1703274600000|2023-12-22 19:50:00|40.15|38.15|39.82|37.82|40.24|38.24|39.59|37.59|0
1703274900000|2023-12-22 19:55:00|39.78|37.78|39.52|37.52|39.92|37.92|39.5|37.5|0
1703275200000|2023-12-22 20:00:00|39.41|37.41|39.45|37.45|39.91|37.91|39.22|37.22|0
1703275500000|2023-12-22 20:05:00|39.5|37.5|41.14|39.14|41.14|39.14|39.4|37.4|0
1703275800000|2023-12-22 20:10:00|41.05|39.05|40.67|38.67|41.05|39.05|40.63|38.63|0
1703276100000|2023-12-22 20:15:00|40.72|38.72|40.76|38.76|41.14|39.14|40.62|38.62|0
1703276400000|2023-12-22 20:20:00|40.86|38.86|40.71|38.71|41.28|39.28|40.62|38.62|0
1703276700000|2023-12-22 20:25:00|40.81|38.81|40.34|38.34|40.95|38.95|40.29|38.29|0
1703277000000|2023-12-22 20:30:00|40.39|38.39|41.09|39.09|41.13|39.13|40.39|38.39|0
1703277300000|2023-12-22 20:35:00|41.23|39.23|41.51|39.51|41.56|39.56|40.94|38.94|0
1703277600000|2023-12-22 20:40:00|41.61|39.61|41.41|39.41|42.09|40.09|41.41|39.41|0
1703277900000|2023-12-22 20:45:00|41.37|39.37|41.89|39.89|41.89|39.89|41.22|39.22|0
1703278200000|2023-12-22 20:50:00|41.99|39.99|40.32|38.32|41.99|39.99|40.22|38.22|0
1703278500000|2023-12-22 20:55:00|40.36|38.36|40.08|38.08|40.69|38.69|40.08|38.08|0
1703278800000|2023-12-22 21:00:00|39.71|37.71|40.16|38.16|40.41|38.41|39.71|37.71|0
1703279100000|2023-12-22 21:05:00|40.12|38.12|40.35|38.35|40.4|38.4|40.02|38.02|0
1703279400000|2023-12-22 21:10:00|40.37|38.37|40.54|38.54|40.63|38.63|40.3|38.3|0
1703577600000|2023-12-26 08:00:00|38.44|36.44|38.62|36.62|38.66|36.66|38.44|36.44|0
1703577900000|2023-12-26 08:05:00|38.66|36.66|38.75|36.75|38.84|36.84|38.66|36.66|0
1703578200000|2023-12-26 08:10:00|38.7|36.7|38.66|36.66|38.75|36.75|38.66|36.66|0
1703578500000|2023-12-26 08:15:00|38.68|36.68|38.66|36.66|38.7|36.7|38.61|36.61|0
1703578800000|2023-12-26 08:20:00|38.61|36.61|38.65|36.65|38.7|36.7|38.56|36.56|0
1703579100000|2023-12-26 08:25:00|38.61|36.61|38.52|36.52|38.65|36.65|38.52|36.52|0
1703579400000|2023-12-26 08:30:00|38.56|36.56|38.47|36.47|38.56|36.56|38.47|36.47|0
1703579700000|2023-12-26 08:35:00|38.51|36.51|38.65|36.65|38.67|36.67|38.51|36.51|0
1703580000000|2023-12-26 08:40:00|38.63|36.63|38.74|36.74|38.74|36.74|38.6|36.6|0
1703580300000|2023-12-26 08:45:00|38.78|36.78|38.78|36.78|38.78|36.78|38.69|36.69|0
1703580600000|2023-12-26 08:50:00|38.76|36.76|38.78|36.78|38.78|36.78|38.73|36.73|0
1703580900000|2023-12-26 08:55:00|38.75|36.75|38.68|36.68|38.78|36.78|38.64|36.64|0
1703581200000|2023-12-26 09:00:00|38.73|36.73|38.64|36.64|38.77|36.77|38.64|36.64|0
1703581500000|2023-12-26 09:05:00|38.66|36.66|38.63|36.63|38.82|36.82|38.63|36.63|0
1703581800000|2023-12-26 09:10:00|38.68|36.68|38.77|36.77|38.77|36.77|38.68|36.68|0
1703582100000|2023-12-26 09:15:00|38.79|36.79|38.99|36.99|38.99|36.99|38.79|36.79|0
1703582400000|2023-12-26 09:20:00|38.97|36.97|39.22|37.22|39.22|37.22|38.95|36.95|0
1703582700000|2023-12-26 09:25:00|39.17|37.17|39.03|37.03|39.17|37.17|38.94|36.94|0
1703583000000|2023-12-26 09:30:00|39.06|37.06|38.8|36.8|39.06|37.06|38.8|36.8|0
1703583300000|2023-12-26 09:35:00|38.76|36.76|38.71|36.71|38.76|36.76|38.71|36.71|0
1703583600000|2023-12-26 09:40:00|38.74|36.74|38.94|36.94|38.94|36.94|38.71|36.71|0
1703583900000|2023-12-26 09:45:00|38.91|36.91|38.93|36.93|39.03|37.03|38.89|36.89|0
1703584200000|2023-12-26 09:50:00|38.89|36.89|38.98|36.98|38.98|36.98|38.89|36.89|0
1703584500000|2023-12-26 09:55:00|38.96|36.96|38.93|36.93|38.98|36.98|38.93|36.93|0
1703584800000|2023-12-26 10:00:00|38.88|36.88|38.88|36.88|39.02|37.02|38.84|36.84|0
1703585100000|2023-12-26 10:05:00|38.93|36.93|38.93|36.93|38.97|36.97|38.91|36.91|0
1703585400000|2023-12-26 10:10:00|38.97|36.97|38.97|36.97|38.97|36.97|38.92|36.92|0
1703585700000|2023-12-26 10:15:00|38.92|36.92|38.88|36.88|38.97|36.97|38.88|36.88|0
1703586000000|2023-12-26 10:20:00|38.92|36.92|39.01|37.01|39.06|37.06|38.92|36.92|0
1703586300000|2023-12-26 10:25:00|39.03|37.03|39.01|37.01|39.06|37.06|39.01|37.01|0
1703586600000|2023-12-26 10:30:00|39.03|37.03|39.01|37.01|39.05|37.05|39.01|37.01|0
1703586900000|2023-12-26 10:35:00|38.96|36.96|38.82|36.82|38.96|36.96|38.78|36.78|0
1703587200000|2023-12-26 10:40:00|38.8|36.8|38.78|36.78|38.8|36.8|38.73|36.73|0
1703587500000|2023-12-26 10:45:00|38.77|36.77|38.73|36.73|38.82|36.82|38.73|36.73|0
1703587800000|2023-12-26 10:50:00|38.75|36.75|38.73|36.73|38.77|36.77|38.73|36.73|0
1703588100000|2023-12-26 10:55:00|38.72|36.72|38.68|36.68|38.77|36.77|38.68|36.68|0
1703588400000|2023-12-26 11:00:00|38.72|36.72|38.68|36.68|38.72|36.72|38.63|36.63|0
1703588700000|2023-12-26 11:05:00|38.63|36.63|38.9|36.9|38.95|36.95|38.63|36.63|0
1703589000000|2023-12-26 11:10:00|38.95|36.95|39.03|37.03|39.08|37.08|38.85|36.85|0
1703589300000|2023-12-26 11:15:00|38.99|36.99|39.22|37.22|39.22|37.22|38.99|36.99|0
1703589600000|2023-12-26 11:20:00|39.21|37.21|39.17|37.17|39.26|37.26|39.08|37.08|0
1703589900000|2023-12-26 11:25:00|39.12|37.12|38.98|36.98|39.12|37.12|38.94|36.94|0
1703590200000|2023-12-26 11:30:00|38.94|36.94|38.94|36.94|38.98|36.98|38.89|36.89|0
1703590500000|2023-12-26 11:35:00|38.93|36.93|38.89|36.89|38.98|36.98|38.89|36.89|0
1703590800000|2023-12-26 11:40:00|38.87|36.87|38.75|36.75|38.87|36.87|38.75|36.75|0
1703591100000|2023-12-26 11:45:00|38.77|36.77|38.93|36.93|38.93|36.93|38.75|36.75|0
1703591400000|2023-12-26 11:50:00|38.97|36.97|38.97|36.97|39.02|37.02|38.93|36.93|0
1703591700000|2023-12-26 11:55:00|39.02|37.02|39.11|37.11|39.15|37.15|38.95|36.95|0
1703592000000|2023-12-26 12:00:00|39.15|37.15|39.17|37.17|39.2|37.2|39.15|37.15|0
1703592300000|2023-12-26 12:05:00|39.2|37.2|39.49|37.49|39.84|37.84|39.15|37.15|0
1703592600000|2023-12-26 12:10:00|39.47|37.47|39.6|37.6|39.63|37.63|39.28|37.28|0
1703592900000|2023-12-26 12:15:00|39.51|37.51|39.56|37.56|39.74|37.74|39.49|37.49|0
1703593200000|2023-12-26 12:20:00|39.51|37.51|39.32|37.32|39.51|37.51|39.32|37.32|0
1703593500000|2023-12-26 12:25:00|39.35|37.35|39.41|37.41|39.53|37.53|39.35|37.35|0
1703593800000|2023-12-26 12:30:00|39.32|37.32|39.27|37.27|39.37|37.37|39.27|37.27|0
1703594100000|2023-12-26 12:35:00|39.3|37.3|39.36|37.36|39.36|37.36|39.23|37.23|0
1703594400000|2023-12-26 12:40:00|39.41|37.41|39.27|37.27|39.41|37.41|39.27|37.27|0
1703594700000|2023-12-26 12:45:00|39.22|37.22|39.13|37.13|39.22|37.22|39.11|37.11|0
1703595000000|2023-12-26 12:50:00|39.09|37.09|39.13|37.13|39.13|37.13|39.04|37.04|0
1703595300000|2023-12-26 12:55:00|39.17|37.17|39.04|37.04|39.17|37.17|38.99|36.99|0
1703595600000|2023-12-26 13:00:00|38.99|36.99|39.12|37.12|39.17|37.17|38.99|36.99|0
1703595900000|2023-12-26 13:05:00|39.1|37.1|39.08|37.08|39.17|37.17|39.03|37.03|0
1703596200000|2023-12-26 13:10:00|39.06|37.06|39.3|37.3|39.3|37.3|38.99|36.99|0
1703596500000|2023-12-26 13:15:00|39.28|37.28|39.39|37.39|39.39|37.39|39.28|37.28|0
1703596800000|2023-12-26 13:20:00|39.37|37.37|38.93|36.93|39.37|37.37|38.93|36.93|0
1703597100000|2023-12-26 13:25:00|38.96|36.96|39.07|37.07|39.07|37.07|38.93|36.93|0
1703597400000|2023-12-26 13:30:00|39.05|37.05|39.25|37.25|39.3|37.3|39.02|37.02|0
1703597700000|2023-12-26 13:35:00|39.29|37.29|39.43|37.43|39.48|37.48|39.11|37.11|0
1703598000000|2023-12-26 13:40:00|39.38|37.38|39.34|37.34|39.57|37.57|39.29|37.29|0
1703598300000|2023-12-26 13:45:00|39.31|37.31|39.2|37.2|39.34|37.34|39.11|37.11|0
1703598600000|2023-12-26 13:50:00|39.24|37.24|38.97|36.97|39.24|37.24|38.97|36.97|0
1703598900000|2023-12-26 13:55:00|38.94|36.94|39.1|37.1|39.1|37.1|38.92|36.92|0
1703599200000|2023-12-26 14:00:00|39.06|37.06|39.1|37.1|39.15|37.15|39.01|37.01|0
1703599500000|2023-12-26 14:05:00|39.05|37.05|39.01|37.01|39.05|37.05|38.96|36.96|0
1703599800000|2023-12-26 14:10:00|38.96|36.96|39.05|37.05|39.1|37.1|38.96|36.96|0
1703600100000|2023-12-26 14:15:00|39|37|39.23|37.23|39.23|37.23|39|37|0
1703600400000|2023-12-26 14:20:00|39.28|37.28|39.27|37.27|39.28|37.28|39.09|37.09|0
1703600700000|2023-12-26 14:25:00|39.34|37.34|39.36|37.36|39.46|37.46|39.18|37.18|0
1703601000000|2023-12-26 14:30:00|39.41|37.41|38.5|36.5|39.5|37.5|38.45|36.45|0
1703601300000|2023-12-26 14:35:00|38.45|36.45|38.45|36.45|38.59|36.59|38.32|36.32|0
1703601600000|2023-12-26 14:40:00|38.5|36.5|38.38|36.38|38.54|36.54|38.13|36.13|0
1703601900000|2023-12-26 14:45:00|38.31|36.31|38.36|36.36|38.45|36.45|38.04|36.04|0
1703602200000|2023-12-26 14:50:00|38.31|36.31|38.71|36.71|38.85|36.85|38.31|36.31|0
1703602500000|2023-12-26 14:55:00|38.76|36.76|38.26|36.26|38.85|36.85|38.26|36.26|0
1703602800000|2023-12-26 15:00:00|38.31|36.31|38.26|36.26|38.4|36.4|38.22|36.22|0
1703603100000|2023-12-26 15:05:00|38.22|36.22|38.12|36.12|38.3|36.3|37.95|35.95|0
1703603400000|2023-12-26 15:10:00|38.08|36.08|37.85|35.85|38.08|36.08|37.72|35.72|0
1703603700000|2023-12-26 15:15:00|37.81|35.81|37.9|35.9|37.9|35.9|37.63|35.63|0
1703604000000|2023-12-26 15:20:00|37.85|35.85|37.89|35.89|38.07|36.07|37.72|35.72|0
1703604300000|2023-12-26 15:25:00|37.81|35.81|37.89|35.89|38.03|36.03|37.45|35.45|0
1703604600000|2023-12-26 15:30:00|37.8|35.8|37.58|35.58|37.8|35.8|37.49|35.49|0
1703604900000|2023-12-26 15:35:00|37.62|35.62|37.45|35.45|37.62|35.62|37.4|35.4|0
1703605200000|2023-12-26 15:40:00|37.4|35.4|37.71|35.71|37.71|35.71|37.31|35.31|0
1703605500000|2023-12-26 15:45:00|37.66|35.66|37.8|35.8|37.84|35.84|37.66|35.66|0
1703605800000|2023-12-26 15:50:00|37.84|35.84|38.15|36.15|38.46|36.46|37.84|35.84|0
1703606100000|2023-12-26 15:55:00|38.1|36.1|37.79|35.79|38.1|36.1|37.79|35.79|0
1703606400000|2023-12-26 16:00:00|37.75|35.75|38.06|36.06|38.28|36.28|37.7|35.7|0
1703606700000|2023-12-26 16:05:00|38.01|36.01|37.79|35.79|38.01|36.01|37.74|35.74|0
1703607000000|2023-12-26 16:10:00|37.83|35.83|37.43|35.43|37.96|35.96|37.39|35.39|0
1703607300000|2023-12-26 16:15:00|37.48|35.48|38.05|36.05|38.14|36.14|37.43|35.43|0
1703607600000|2023-12-26 16:20:00|38.09|36.09|38.27|36.27|38.27|36.27|37.91|35.91|0
1703607900000|2023-12-26 16:25:00|38.32|36.32|38.05|36.05|38.36|36.36|38.05|36.05|0
1703608200000|2023-12-26 16:30:00|38.09|36.09|37.78|35.78|38.09|36.09|37.73|35.73|0
1703608500000|2023-12-26 16:35:00|37.82|35.82|37.77|35.77|37.87|35.87|37.64|35.64|0
1703608800000|2023-12-26 16:40:00|37.73|35.73|37.73|35.73|37.86|35.86|37.6|35.6|0
1703609100000|2023-12-26 16:45:00|37.68|35.68|37.59|35.59|37.73|35.73|37.42|35.42|0
1703609400000|2023-12-26 16:50:00|37.64|35.64|37.46|35.46|37.68|35.68|37.44|35.44|0
1703609700000|2023-12-26 16:55:00|37.5|35.5|37.46|35.46|37.77|35.77|37.37|35.37|0
1703610000000|2023-12-26 17:00:00|37.5|35.5|37.68|35.68|37.81|35.81|37.5|35.5|0
1703610300000|2023-12-26 17:05:00|37.65|35.65|37.67|35.67|37.76|35.76|37.63|35.63|0
1703610600000|2023-12-26 17:10:00|37.63|35.63|37.32|35.32|37.67|35.67|37.28|35.28|0
1703610900000|2023-12-26 17:15:00|37.34|35.34|37.32|35.32|37.41|35.41|37.19|35.19|0
1703611200000|2023-12-26 17:20:00|37.34|35.34|37.36|35.36|37.45|35.45|37.18|35.18|0
1703611500000|2023-12-26 17:25:00|37.4|35.4|37.44|35.44|37.44|35.44|37.23|35.23|0
1703611800000|2023-12-26 17:30:00|37.4|35.4|37.57|35.57|37.57|35.57|37.31|35.31|0
1703612100000|2023-12-26 17:35:00|37.55|35.55|37.75|35.75|37.84|35.84|37.53|35.53|0
1703612400000|2023-12-26 17:40:00|37.73|35.73|37.48|35.48|37.75|35.75|37.44|35.44|0
1703612700000|2023-12-26 17:45:00|37.44|35.44|36.95|34.95|37.44|35.44|36.89|34.89|0
1703613000000|2023-12-26 17:50:00|37|35|37|35|37.26|35.26|37|35|0
1703613300000|2023-12-26 17:55:00|37.02|35.02|37.48|35.48|37.52|35.52|37.02|35.02|0
1703613600000|2023-12-26 18:00:00|37.52|35.52|37.21|35.21|37.52|35.52|37.17|35.17|0
1703613900000|2023-12-26 18:05:00|37.23|35.23|37.25|35.25|37.34|35.34|37.17|35.17|0
1703614200000|2023-12-26 18:10:00|37.21|35.21|37.03|35.03|37.21|35.21|36.86|34.86|0
1703614500000|2023-12-26 18:15:00|37.07|35.07|37.16|35.16|37.25|35.25|37.07|35.07|0
1703614800000|2023-12-26 18:20:00|37.12|35.12|36.81|34.81|37.2|35.2|36.77|34.77|0
1703615100000|2023-12-26 18:25:00|36.77|34.77|36.98|34.98|37.03|35.03|36.77|34.77|0
1703615400000|2023-12-26 18:30:00|36.96|34.96|37.07|35.07|37.07|35.07|36.81|34.81|0
1703615700000|2023-12-26 18:35:00|37.02|35.02|37.15|35.15|37.15|35.15|37.02|35.02|0
1703616000000|2023-12-26 18:40:00|37.11|35.11|37.02|35.02|37.2|35.2|36.98|34.98|0
1703616300000|2023-12-26 18:45:00|37|35|36.89|34.89|37.02|35.02|36.84|34.84|0
1703616600000|2023-12-26 18:50:00|36.84|34.84|37.1|35.1|37.28|35.28|36.84|34.84|0
1703616900000|2023-12-26 18:55:00|37.15|35.15|35.84|33.84|37.58|35.58|35.8|33.8|0
1703617200000|2023-12-26 19:00:00|35.88|33.88|35.6|33.6|35.91|33.91|35.5|33.5|0
1703617500000|2023-12-26 19:05:00|35.58|33.58|35.45|33.45|35.62|33.62|35.45|33.45|0
1703617800000|2023-12-26 19:10:00|35.41|33.41|35.49|33.49|35.49|33.49|35.32|33.32|0
1703618100000|2023-12-26 19:15:00|35.53|33.53|35.32|33.32|35.53|33.53|35.32|33.32|0
1703618400000|2023-12-26 19:20:00|35.36|33.36|35.32|33.32|35.45|33.45|35.32|33.32|0
1703618700000|2023-12-26 19:25:00|35.36|33.36|35.27|33.27|35.4|33.4|35.21|33.21|0
1703619000000|2023-12-26 19:30:00|35.23|33.23|34.96|32.96|35.44|33.44|34.83|32.83|0
1703619300000|2023-12-26 19:35:00|34.91|32.91|34.79|32.79|34.96|32.96|34.79|32.79|0
1703619600000|2023-12-26 19:40:00|34.83|32.83|35.12|33.12|35.12|33.12|34.83|32.83|0
1703619900000|2023-12-26 19:45:00|35.08|33.08|34.95|32.95|35.12|33.12|34.87|32.87|0
1703620200000|2023-12-26 19:50:00|34.91|32.91|34.78|32.78|34.95|32.95|34.78|32.78|0
1703620500000|2023-12-26 19:55:00|34.82|32.82|34.69|32.69|34.82|32.82|34.65|32.65|0
1703620800000|2023-12-26 20:00:00|34.65|32.65|34.57|32.57|34.86|32.86|34.53|32.53|0
1703621100000|2023-12-26 20:05:00|34.55|32.55|34.73|32.73|34.77|32.77|34.44|32.44|0
1703621400000|2023-12-26 20:10:00|34.69|32.69|34.6|32.6|34.73|32.73|34.52|32.52|0
1703621700000|2023-12-26 20:15:00|34.65|32.65|34.6|32.6|34.73|32.73|34.56|32.56|0
1703622000000|2023-12-26 20:20:00|34.56|32.56|34.1|32.1|34.6|32.6|34.1|32.1|0
1703622300000|2023-12-26 20:25:00|34.06|32.06|33.89|31.89|34.06|32.06|33.28|31.28|0
1703622600000|2023-12-26 20:30:00|33.85|31.85|33.56|31.56|33.93|31.93|33.48|31.48|0
1703622900000|2023-12-26 20:35:00|33.52|31.52|34.14|32.14|34.22|32.22|33.48|31.48|0
1703623200000|2023-12-26 20:40:00|34.22|32.22|34.26|32.26|34.34|32.34|34.14|32.14|0
1703623500000|2023-12-26 20:45:00|34.34|32.34|34.49|32.49|34.49|32.49|33.97|31.97|0
1703623800000|2023-12-26 20:50:00|34.51|32.51|34.97|32.97|35.05|33.05|34.17|32.17|0
1703624100000|2023-12-26 20:55:00|35.01|33.01|34.88|32.88|35.31|33.31|34.71|32.71|0
1703624400000|2023-12-26 21:00:00|34.84|32.84|34.75|32.75|34.84|32.84|34.46|32.46|0
1703624700000|2023-12-26 21:05:00|34.71|32.71|34.67|32.67|34.92|32.92|34.62|32.62|0
1703625000000|2023-12-26 21:10:00|34.71|32.71|34.66|32.66|34.83|32.83|34.62|32.62|0
1703625300000|2023-12-26 21:15:00|34.76|32.56|34.76|32.56|34.76|32.56|34.68|32.48|0
1703625600000|2023-12-26 21:20:00|34.8|32.6|34.97|32.77|34.97|32.77|34.8|32.6|0
1703625900000|2023-12-26 21:25:00|34.93|32.73|34.88|32.68|34.93|32.73|34.88|32.68|0
1703626200000|2023-12-26 21:30:00|34.86|32.66|34.88|32.68|34.88|32.68|34.84|32.64|0
1703626500000|2023-12-26 21:35:00|34.86|32.66|34.75|32.55|34.86|32.66|34.75|32.55|0
1703626800000|2023-12-26 21:40:00|34.8|32.6|34.63|32.43|34.8|32.6|34.63|32.43|0
1703627100000|2023-12-26 21:45:00|34.65|32.45|34.71|32.51|34.75|32.55|34.65|32.45|0
1703627400000|2023-12-26 21:50:00|34.67|32.47|34.67|32.47|35.04|32.84|34.67|32.47|0
1703627700000|2023-12-26 21:55:00|34.71|32.51|34.56|32.36|34.71|32.51|34.5|32.3|0
1703628000000|2023-12-26 22:00:00|34.54|32.34|34.66|32.46|34.66|32.46|34.54|32.34|0
1703628300000|2023-12-26 22:05:00|34.64|32.44|34.65|32.45|34.66|32.46|34.64|32.44|0
1703628600000|2023-12-26 22:10:00|34.62|32.42|34.65|32.45|34.66|32.46|34.62|32.42|0
1703628900000|2023-12-26 22:15:00|34.64|32.44|34.61|32.41|34.64|32.44|34.61|32.41|0
1703629200000|2023-12-26 22:20:00|34.58|32.38|34.58|32.38|34.59|32.39|34.58|32.38|0
1703629500000|2023-12-26 22:25:00|34.55|32.35|34.53|32.33|34.55|32.35|34.53|32.33|0
1703629800000|2023-12-26 22:30:00|34.56|32.36|34.51|32.31|34.56|32.36|34.51|32.31|0
1703630100000|2023-12-26 22:35:00|34.53|32.33|34.51|32.31|34.53|32.33|34.51|32.31|0
1703630400000|2023-12-26 22:40:00|34.53|32.33|34.52|32.32|34.54|32.34|34.52|32.32|0
1703630700000|2023-12-26 22:45:00|34.55|32.35|34.54|32.34|34.55|32.35|34.53|32.33|0
1703631000000|2023-12-26 22:50:00|34.53|32.33|34.55|32.35|34.55|32.35|34.53|32.33|0
1703631300000|2023-12-26 22:55:00|34.54|32.34|34.52|32.32|34.54|32.34|34.52|32.32|0
1703631600000|2023-12-26 23:00:00|34.37|32.17|34.18|31.98|34.45|32.25|34.18|31.98|0
1703631900000|2023-12-26 23:05:00|34.22|32.02|34.14|31.94|34.22|32.02|34.06|31.86|0
1703632200000|2023-12-26 23:10:00|34.1|31.9|34.18|31.98|34.22|32.02|34.05|31.85|0
1703632500000|2023-12-26 23:15:00|34.22|32.02|34.3|32.1|34.36|32.16|34.18|31.98|0
1703632800000|2023-12-26 23:20:00|34.34|32.14|34.26|32.06|34.36|32.16|34.21|32.01|0
1703633100000|2023-12-26 23:25:00|34.25|32.05|34.34|32.14|34.42|32.22|34.25|32.05|0
1703633400000|2023-12-26 23:30:00|34.29|32.09|34.38|32.18|34.42|32.22|34.29|32.09|0
1703633700000|2023-12-26 23:35:00|34.42|32.22|34.5|32.3|34.54|32.34|34.38|32.18|0
1703634000000|2023-12-26 23:40:00|34.46|32.26|34.41|32.21|34.54|32.34|34.41|32.21|0
1703634300000|2023-12-26 23:45:00|34.45|32.25|34.45|32.25|34.5|32.3|34.41|32.21|0
1703634600000|2023-12-26 23:50:00|34.47|32.27|34.53|32.33|34.58|32.38|34.47|32.27|0
1703635200000|2023-12-27 00:00:00|34.55|32.35|34.53|32.33|34.7|32.5|34.49|32.29|0
1703635500000|2023-12-27 00:05:00|34.55|32.35|34.65|32.45|34.65|32.45|34.53|32.33|0
1703635800000|2023-12-27 00:10:00|34.67|32.47|34.69|32.49|34.69|32.49|34.61|32.41|0
1703636100000|2023-12-27 00:15:00|34.71|32.51|34.77|32.57|34.82|32.62|34.69|32.49|0
1703636400000|2023-12-27 00:20:00|34.8|32.6|34.9|32.7|34.9|32.7|34.69|32.49|0
1703636700000|2023-12-27 00:25:00|34.86|32.66|34.9|32.7|34.9|32.7|34.81|32.61|0
1703637000000|2023-12-27 00:30:00|34.85|32.65|34.85|32.65|34.9|32.7|34.85|32.65|0
1703637300000|2023-12-27 00:35:00|34.89|32.69|34.85|32.65|34.89|32.69|34.81|32.61|0
1703637600000|2023-12-27 00:40:00|34.89|32.69|34.76|32.56|34.93|32.73|34.76|32.56|0
1703637900000|2023-12-27 00:45:00|34.81|32.61|34.89|32.69|34.89|32.69|34.76|32.56|0
1703638200000|2023-12-27 00:50:00|34.91|32.71|34.93|32.73|34.93|32.73|34.89|32.69|0
1703638500000|2023-12-27 00:55:00|34.89|32.69|34.93|32.73|34.97|32.77|34.89|32.69|0
1703638800000|2023-12-27 01:00:00|34.97|32.77|34.97|32.77|35.05|32.85|34.93|32.73|0
1703639100000|2023-12-27 01:05:00|34.99|32.79|34.92|32.72|35.01|32.81|34.92|32.72|0
1703639400000|2023-12-27 01:10:00|34.88|32.68|34.96|32.76|35.01|32.81|34.88|32.68|0
1703639700000|2023-12-27 01:15:00|34.98|32.78|34.88|32.68|35.05|32.85|34.79|32.59|0
1703640000000|2023-12-27 01:20:00|34.92|32.72|34.96|32.76|35|32.8|34.83|32.63|0
1703640300000|2023-12-27 01:25:00|35|32.8|35.04|32.84|35.04|32.84|34.96|32.76|0
1703640600000|2023-12-27 01:30:00|34.9|32.9|35|33|35.07|33.07|34.9|32.9|0
1703640900000|2023-12-27 01:35:00|34.98|32.98|34.77|32.77|35.02|33.02|34.77|32.77|0
1703641200000|2023-12-27 01:40:00|34.81|32.81|34.85|32.85|34.89|32.89|34.77|32.77|0
1703641500000|2023-12-27 01:45:00|34.89|32.89|34.76|32.76|34.89|32.89|34.76|32.76|0
1703641800000|2023-12-27 01:50:00|34.81|32.81|35.16|33.16|35.99|33.99|34.14|32.14|0
1703642100000|2023-12-27 01:55:00|35.14|33.14|35.16|33.16|35.16|33.16|35.12|33.12|0
1703642400000|2023-12-27 02:00:00|35.12|33.12|35.11|33.11|35.2|33.2|35.11|33.11|0
1703642700000|2023-12-27 02:05:00|35.16|33.16|35.13|33.13|35.2|33.2|35.11|33.11|0
1703643000000|2023-12-27 02:10:00|35.15|33.15|35.15|33.15|35.15|33.15|35.07|33.07|0
1703643300000|2023-12-27 02:15:00|35.19|33.19|35.19|33.19|35.19|33.19|35.11|33.11|0
1703643600000|2023-12-27 02:20:00|35.15|33.15|35.19|33.19|35.23|33.23|35.11|33.11|0
1703643900000|2023-12-27 02:25:00|35.23|33.23|35.25|33.25|35.27|33.27|35.23|33.23|0
1703644200000|2023-12-27 02:30:00|35.27|33.27|35.06|33.06|35.27|33.27|35.06|33.06|0
1703644500000|2023-12-27 02:35:00|35.02|33.02|34.93|32.93|35.06|33.06|34.93|32.93|0
1703644800000|2023-12-27 02:40:00|34.97|32.97|35.06|33.06|35.06|33.06|34.93|32.93|0
1703645100000|2023-12-27 02:45:00|35.1|33.1|35.14|33.14|35.18|33.18|35.1|33.1|0
1703645400000|2023-12-27 02:50:00|35.18|33.18|35.09|33.09|35.18|33.18|35.05|33.05|0
1703645700000|2023-12-27 02:55:00|35.07|33.07|35.22|33.22|35.22|33.22|35.07|33.07|0
1703646000000|2023-12-27 03:00:00|35.2|33.2|35.26|33.26|35.26|33.26|35.18|33.18|0
1703646300000|2023-12-27 03:05:00|35.28|33.28|35.3|33.3|35.34|33.34|35.26|33.26|0
1703646600000|2023-12-27 03:10:00|35.26|33.26|35.26|33.26|35.3|33.3|35.21|33.21|0
1703646900000|2023-12-27 03:15:00|35.3|33.3|35.21|33.21|35.3|33.3|35.17|33.17|0
1703647200000|2023-12-27 03:20:00|35.17|33.17|35.17|33.17|35.21|33.21|35.12|33.12|0
1703647500000|2023-12-27 03:25:00|35.21|33.21|35.21|33.21|35.25|33.25|35.17|33.17|0
1703647800000|2023-12-27 03:30:00|35.25|33.25|35.29|33.29|35.29|33.29|35.21|33.21|0
1703648100000|2023-12-27 03:35:00|35.27|33.27|35.29|33.29|35.33|33.33|35.27|33.27|0
1703648400000|2023-12-27 03:40:00|35.33|33.33|35.33|33.33|35.33|33.33|35.24|33.24|0
1703648700000|2023-12-27 03:45:00|35.29|33.29|35.33|33.33|35.33|33.33|35.24|33.24|0
1703649000000|2023-12-27 03:50:00|35.37|33.37|35.32|33.32|35.37|33.37|35.32|33.32|0
1703649300000|2023-12-27 03:55:00|35.35|33.35|35.36|33.36|35.41|33.41|35.35|33.35|0
1703649600000|2023-12-27 04:00:00|35.41|33.41|35.32|33.32|35.41|33.41|35.32|33.32|0
1703649900000|2023-12-27 04:05:00|35.36|33.36|35.28|33.28|35.36|33.36|35.28|33.28|0
1703650200000|2023-12-27 04:10:00|35.23|33.23|35.15|33.15|35.28|33.28|35.15|33.15|0
1703650500000|2023-12-27 04:15:00|35.13|33.13|35.14|33.14|35.19|33.19|35.1|33.1|0
1703650800000|2023-12-27 04:20:00|35.12|33.12|35.06|33.06|35.14|33.14|35.06|33.06|0
1703651100000|2023-12-27 04:25:00|35.04|33.04|35.06|33.06|35.06|33.06|35.01|33.01|0
1703651400000|2023-12-27 04:30:00|35.05|33.05|35.05|33.05|35.1|33.1|35.05|33.05|0
1703651700000|2023-12-27 04:35:00|35.08|33.08|35.09|33.09|35.1|33.1|35.05|33.05|0
1703652000000|2023-12-27 04:40:00|35.05|33.05|35.09|33.09|35.09|33.09|35.05|33.05|0
1703652300000|2023-12-27 04:45:00|35.05|33.05|35.13|33.13|35.13|33.13|35.05|33.05|0
1703652600000|2023-12-27 04:50:00|35.11|33.11|35.09|33.09|35.13|33.13|35.09|33.09|0
1703652900000|2023-12-27 04:55:00|35.04|33.04|35|33|35.04|33.04|35|33|0
1703653200000|2023-12-27 05:00:00|35.04|33.04|35.04|33.04|35.17|33.17|35.02|33.02|0
1703653500000|2023-12-27 05:05:00|35.06|33.06|35.12|33.12|35.13|33.13|35.04|33.04|0
1703653800000|2023-12-27 05:10:00|35.08|33.08|35|33|35.12|33.12|34.95|32.95|0
1703654100000|2023-12-27 05:15:00|35.04|33.04|34.91|32.91|35.04|33.04|34.91|32.91|0
1703654400000|2023-12-27 05:20:00|34.95|32.95|34.95|32.95|34.99|32.99|34.95|32.95|0
1703654700000|2023-12-27 05:25:00|34.91|32.91|34.91|32.91|34.91|32.91|34.82|32.82|0
1703655000000|2023-12-27 05:30:00|34.9|32.9|34.86|32.86|34.9|32.9|34.86|32.86|0
1703655300000|2023-12-27 05:35:00|34.9|32.9|34.82|32.82|34.9|32.9|34.78|32.78|0
1703655600000|2023-12-27 05:40:00|34.86|32.86|34.9|32.9|34.9|32.9|34.82|32.82|0
1703655900000|2023-12-27 05:45:00|34.86|32.86|34.86|32.86|34.88|32.88|34.86|32.86|0
1703656200000|2023-12-27 05:50:00|34.81|32.81|34.73|32.73|34.81|32.81|34.73|32.73|0
1703656500000|2023-12-27 05:55:00|34.71|32.71|34.73|32.73|34.73|32.73|34.68|32.68|0
1703656800000|2023-12-27 06:00:00|34.68|32.68|34.64|32.64|34.73|32.73|34.64|32.64|0
1703657100000|2023-12-27 06:05:00|34.62|32.62|34.72|32.72|34.72|32.72|34.6|32.6|0
1703657400000|2023-12-27 06:10:00|34.74|32.74|34.8|32.8|34.85|32.85|34.74|32.74|0
1703657700000|2023-12-27 06:15:00|34.76|32.76|34.76|32.76|34.76|32.76|34.76|32.76|0
1703658000000|2023-12-27 06:20:00|34.74|32.74|34.59|32.59|34.76|32.76|34.59|32.59|0
1703658300000|2023-12-27 06:25:00|34.55|32.55|34.59|32.59|34.59|32.59|34.51|32.51|0
1703658600000|2023-12-27 06:30:00|34.55|32.55|34.54|32.54|34.59|32.59|34.5|32.5|0
1703658900000|2023-12-27 06:35:00|34.52|32.52|34.58|32.58|34.58|32.58|34.5|32.5|0
1703659200000|2023-12-27 06:40:00|34.54|32.54|34.5|32.5|34.54|32.54|34.46|32.46|0
1703659500000|2023-12-27 06:45:00|34.52|32.52|34.58|32.58|34.62|32.62|34.52|32.52|0
1703659800000|2023-12-27 06:50:00|34.62|32.62|34.64|32.64|34.66|32.66|34.58|32.58|0
1703660100000|2023-12-27 06:55:00|34.66|32.66|34.66|32.66|34.66|32.66|34.62|32.62|0
1703660400000|2023-12-27 07:00:00|34.7|32.7|34.53|32.53|34.7|32.7|34.49|32.49|0
1703660700000|2023-12-27 07:05:00|34.49|32.49|34.7|32.7|34.7|32.7|34.49|32.49|0
1703661000000|2023-12-27 07:10:00|34.66|32.66|34.57|32.57|34.7|32.7|34.57|32.57|0
1703661300000|2023-12-27 07:15:00|34.53|32.53|34.49|32.49|34.57|32.57|34.44|32.44|0
1703661600000|2023-12-27 07:20:00|34.48|32.48|34.4|32.4|34.53|32.53|34.4|32.4|0
1703661900000|2023-12-27 07:25:00|34.36|32.36|34.52|32.52|34.52|32.52|34.36|32.36|0
1703662200000|2023-12-27 07:30:00|34.56|32.56|34.6|32.6|34.77|32.77|34.56|32.56|0
1703662500000|2023-12-27 07:35:00|34.58|32.58|34.69|32.69|34.69|32.69|34.48|32.48|0
1703662800000|2023-12-27 07:40:00|34.64|32.64|34.64|32.64|34.69|32.69|34.64|32.64|0
1703663100000|2023-12-27 07:45:00|34.68|32.68|34.75|32.75|34.77|32.77|34.64|32.64|0
1703663400000|2023-12-27 07:50:00|34.72|32.72|34.72|32.72|34.76|32.76|34.68|32.68|0
1703663700000|2023-12-27 07:55:00|34.76|32.76|34.93|32.93|34.97|32.97|34.76|32.76|0
1703664000000|2023-12-27 08:00:00|34.97|32.97|35.31|33.31|35.31|33.31|34.97|32.97|0
1703664300000|2023-12-27 08:05:00|35.33|33.33|35.35|33.35|35.39|33.39|35.18|33.18|0
1703664600000|2023-12-27 08:10:00|35.31|33.31|35.18|33.18|35.35|33.35|35.16|33.16|0
1703664900000|2023-12-27 08:15:00|35.22|33.22|35.17|33.17|35.3|33.3|35.05|33.05|0
1703665200000|2023-12-27 08:20:00|35.22|33.22|35|33|35.24|33.24|34.96|32.96|0
1703665500000|2023-12-27 08:25:00|34.96|32.96|34.83|32.83|35|33|34.77|32.77|0
1703665800000|2023-12-27 08:30:00|34.81|32.81|34.66|32.66|34.87|32.87|34.66|32.66|0
1703666100000|2023-12-27 08:35:00|34.71|32.71|34.85|32.85|34.87|32.87|34.68|32.68|0
1703666400000|2023-12-27 08:40:00|34.83|32.83|34.87|32.87|35|33|34.83|32.83|0
1703666700000|2023-12-27 08:45:00|34.91|32.91|34.99|32.99|35.08|33.08|34.83|32.83|0
1703667000000|2023-12-27 08:50:00|35.02|33.02|35.24|33.24|35.33|33.33|35.02|33.02|0
1703667300000|2023-12-27 08:55:00|35.29|33.29|35.07|33.07|35.33|33.33|34.99|32.99|0
1703667600000|2023-12-27 09:00:00|35.03|33.03|35.24|33.24|35.28|33.28|34.99|32.99|0
1703667900000|2023-12-27 09:05:00|35.2|33.2|35.13|33.13|35.37|33.37|35.11|33.11|0
1703668200000|2023-12-27 09:10:00|35.15|33.15|35.24|33.24|35.28|33.28|35.11|33.11|0
1703668500000|2023-12-27 09:15:00|35.28|33.28|35.07|33.07|35.28|33.28|34.98|32.98|0
1703668800000|2023-12-27 09:20:00|35.11|33.11|35.15|33.15|35.28|33.28|35.06|33.06|0
1703669100000|2023-12-27 09:25:00|35.19|33.19|35.27|33.27|35.36|33.36|35.15|33.15|0
1703669400000|2023-12-27 09:30:00|35.32|33.32|35.19|33.19|35.32|33.32|35.14|33.14|0
1703669700000|2023-12-27 09:35:00|35.14|33.14|35.1|33.1|35.19|33.19|35.1|33.1|0
1703670000000|2023-12-27 09:40:00|35.12|33.12|35.39|33.39|35.39|33.39|35.1|33.1|0
1703670300000|2023-12-27 09:45:00|35.35|33.35|35.33|33.33|35.48|33.48|35.27|33.27|0
1703670600000|2023-12-27 09:50:00|35.35|33.35|35.26|33.26|35.39|33.39|35.26|33.26|0
1703670900000|2023-12-27 09:55:00|35.24|33.24|35.18|33.18|35.26|33.26|35.13|33.13|0
1703671200000|2023-12-27 10:00:00|35.16|33.16|35.17|33.17|35.22|33.22|35.13|33.13|0
1703671500000|2023-12-27 10:05:00|35.13|33.13|35.07|33.07|35.22|33.22|35.05|33.05|0
1703671800000|2023-12-27 10:10:00|35.09|33.09|35.38|33.38|35.43|33.43|35.05|33.05|0
1703672100000|2023-12-27 10:15:00|35.43|33.43|35.25|33.25|35.51|33.51|35.25|33.25|0
1703672400000|2023-12-27 10:20:00|35.3|33.3|35.29|33.29|35.38|33.38|35.25|33.25|0
1703672700000|2023-12-27 10:25:00|35.34|33.34|35.21|33.21|35.34|33.34|35.16|33.16|0
1703673000000|2023-12-27 10:30:00|35.23|33.23|35.12|33.12|35.23|33.23|35.12|33.12|0
1703673300000|2023-12-27 10:35:00|35.16|33.16|35.08|33.08|35.25|33.25|35.08|33.08|0
1703673600000|2023-12-27 10:40:00|35.03|33.03|35.12|33.12|35.12|33.12|34.99|32.99|0
1703673900000|2023-12-27 10:45:00|35.16|33.16|35.2|33.2|35.2|33.2|35.07|33.07|0
1703674200000|2023-12-27 10:50:00|35.16|33.16|35.07|33.07|35.2|33.2|35.05|33.05|0
1703674500000|2023-12-27 10:55:00|35.11|33.11|35.15|33.15|35.2|33.2|35.07|33.07|0
1703674800000|2023-12-27 11:00:00|35.17|33.17|35.02|33.02|35.19|33.19|35.02|33.02|0
1703675100000|2023-12-27 11:05:00|35.04|33.04|35.19|33.19|35.23|33.23|35.04|33.04|0
1703675400000|2023-12-27 11:10:00|35.21|33.21|35.15|33.15|35.27|33.27|35.15|33.15|0
1703675700000|2023-12-27 11:15:00|35.1|33.1|35.23|33.23|35.31|33.31|35.1|33.1|0
1703676000000|2023-12-27 11:20:00|35.19|33.19|35.1|33.1|35.23|33.23|35.1|33.1|0
1703676300000|2023-12-27 11:25:00|35.14|33.14|35.04|33.04|35.18|33.18|35.04|33.04|0
1703676600000|2023-12-27 11:30:00|35.01|33.01|35.05|33.05|35.22|33.22|35.01|33.01|0
1703676900000|2023-12-27 11:35:00|35.01|33.01|35.22|33.22|35.22|33.22|35.01|33.01|0
1703677200000|2023-12-27 11:40:00|35.26|33.26|35.18|33.18|35.31|33.31|35.13|33.13|0
1703677500000|2023-12-27 11:45:00|35.22|33.22|35.26|33.26|35.3|33.3|35.13|33.13|0
1703677800000|2023-12-27 11:50:00|35.28|33.28|35.17|33.17|35.3|33.3|35.09|33.09|0
1703678100000|2023-12-27 11:55:00|35.13|33.13|35.13|33.13|35.21|33.21|35.11|33.11|0
1703678400000|2023-12-27 12:00:00|35.09|33.09|35.17|33.17|35.21|33.21|35.04|33.04|0
1703678700000|2023-12-27 12:05:00|35.13|33.13|35.59|33.59|35.59|33.59|35.13|33.13|0
1703679000000|2023-12-27 12:10:00|35.57|33.57|35.42|33.42|35.59|33.59|35.36|33.36|0
1703679300000|2023-12-27 12:15:00|35.46|33.46|35.37|33.37|35.46|33.46|35.29|33.29|0
1703679600000|2023-12-27 12:20:00|35.4|33.4|35.37|33.37|35.42|33.42|35.25|33.25|0
1703679900000|2023-12-27 12:25:00|35.33|33.33|35.16|33.16|35.37|33.37|35.16|33.16|0
1703680200000|2023-12-27 12:30:00|35.2|33.2|35.16|33.16|35.24|33.24|35.07|33.07|0
1703680500000|2023-12-27 12:35:00|35.2|33.2|35.24|33.24|35.28|33.28|35.16|33.16|0
1703680800000|2023-12-27 12:40:00|35.28|33.28|35.24|33.24|35.37|33.37|35.24|33.24|0
1703681100000|2023-12-27 12:45:00|35.28|33.28|35.15|33.15|35.28|33.28|35.15|33.15|0
1703681400000|2023-12-27 12:50:00|35.13|33.13|35.11|33.11|35.15|33.15|35.06|33.06|0
1703681700000|2023-12-27 12:55:00|35.06|33.06|34.93|32.93|35.06|33.06|34.89|32.89|0
1703682000000|2023-12-27 13:00:00|34.89|32.89|34.76|32.76|34.93|32.93|34.68|32.68|0
1703682300000|2023-12-27 13:05:00|34.81|32.81|34.64|32.64|34.81|32.81|34.6|32.6|0
1703682600000|2023-12-27 13:10:00|34.59|32.59|34.68|32.68|34.72|32.72|34.59|32.59|0
1703682900000|2023-12-27 13:15:00|34.63|32.63|34.59|32.59|34.68|32.68|34.51|32.51|0
1703683200000|2023-12-27 13:20:00|34.55|32.55|34.34|32.34|34.55|32.55|34.34|32.34|0
1703683500000|2023-12-27 13:25:00|34.38|32.38|34.34|32.34|34.38|32.38|34.3|32.3|0
1703683800000|2023-12-27 13:30:00|34.38|32.38|34.38|32.38|34.46|32.46|34.29|32.29|0
1703684100000|2023-12-27 13:35:00|34.42|32.42|34.56|32.56|34.58|32.58|34.38|32.38|0
1703684400000|2023-12-27 13:40:00|34.54|32.54|34.54|32.54|34.71|32.71|34.5|32.5|0
1703684700000|2023-12-27 13:45:00|34.62|32.62|34.5|32.5|34.62|32.62|34.5|32.5|0
1703685000000|2023-12-27 13:50:00|34.48|32.48|34.7|32.7|34.79|32.79|34.48|32.48|0
1703685300000|2023-12-27 13:55:00|34.66|32.66|34.87|32.87|34.87|32.87|34.66|32.66|0
1703685600000|2023-12-27 14:00:00|34.89|32.89|34.95|32.95|35.12|33.12|34.87|32.87|0
1703685900000|2023-12-27 14:05:00|34.99|32.99|34.95|32.95|35.03|33.03|34.87|32.87|0
1703686200000|2023-12-27 14:10:00|34.99|32.99|35.07|33.07|35.07|33.07|34.86|32.86|0
1703686500000|2023-12-27 14:15:00|35.03|33.03|35.11|33.11|35.11|33.11|34.95|32.95|0
1703686800000|2023-12-27 14:20:00|35.09|33.09|35.24|33.24|35.24|33.24|35.03|33.03|0
1703687100000|2023-12-27 14:25:00|35.28|33.28|35.41|33.41|35.54|33.54|35.24|33.24|0
1703687400000|2023-12-27 14:30:00|35.28|33.28|34.77|32.77|35.62|33.62|34.6|32.6|0
1703687700000|2023-12-27 14:35:00|34.73|32.73|34.6|32.6|34.94|32.94|34.56|32.56|0
1703688000000|2023-12-27 14:40:00|34.68|32.68|34.52|32.52|34.77|32.77|34.45|32.45|0
1703688300000|2023-12-27 14:45:00|34.47|32.47|34.56|32.56|34.77|32.77|34.39|32.39|0
1703688600000|2023-12-27 14:50:00|34.47|32.47|33.47|31.47|34.55|32.55|33.43|31.43|0
1703688900000|2023-12-27 14:55:00|33.51|31.51|33.59|31.59|33.63|31.63|33.38|31.38|0
1703689200000|2023-12-27 15:00:00|33.55|31.55|33.59|31.59|33.75|31.75|33.38|31.38|0
1703689500000|2023-12-27 15:05:00|33.63|31.63|33.71|31.71|33.87|31.87|33.59|31.59|0
1703689800000|2023-12-27 15:10:00|33.75|31.75|34.62|32.62|34.84|32.84|33.58|31.58|0
1703690100000|2023-12-27 15:15:00|34.54|32.54|34.5|32.5|34.71|32.71|34.2|32.2|0
1703690400000|2023-12-27 15:20:00|34.54|32.54|34.2|32.2|35|33|34.16|32.16|0
1703690700000|2023-12-27 15:25:00|34.16|32.16|34.03|32.03|34.24|32.24|33.87|31.87|0
1703691000000|2023-12-27 15:30:00|34.11|32.11|34.36|32.36|34.36|32.36|33.95|31.95|0
1703691300000|2023-12-27 15:35:00|34.41|32.41|34.36|32.36|34.78|32.78|34.28|32.28|0
1703691600000|2023-12-27 15:40:00|34.4|32.4|34.7|32.7|34.82|32.82|34.32|32.32|0
1703691900000|2023-12-27 15:45:00|34.74|32.74|34.82|32.82|34.95|32.95|34.53|32.53|0
1703692200000|2023-12-27 15:50:00|34.86|32.86|34.73|32.73|35.16|33.16|34.73|32.73|0
1703692500000|2023-12-27 15:55:00|34.78|32.78|33.96|31.96|34.78|32.78|33.92|31.92|0
1703692800000|2023-12-27 16:00:00|34.04|32.04|34.25|32.25|34.38|32.38|34|32|0
1703693100000|2023-12-27 16:05:00|34.29|32.29|34.21|32.21|34.38|32.38|34|32|0
1703693400000|2023-12-27 16:10:00|34.25|32.25|32.96|30.96|34.37|32.37|32.92|30.92|0
1703693700000|2023-12-27 16:15:00|32.92|30.92|32.84|30.84|32.92|30.92|32.79|30.79|0
1703694000000|2023-12-27 16:20:00|32.79|30.79|32.96|30.96|32.96|30.96|32.79|30.79|0
1703694300000|2023-12-27 16:25:00|32.92|30.92|32.79|30.79|33.2|31.2|32.79|30.79|0
1703694600000|2023-12-27 16:30:00|32.83|30.83|32.54|30.54|32.87|30.87|32.5|30.5|0
1703694900000|2023-12-27 16:35:00|32.5|30.5|32.34|30.34|32.5|30.5|32.26|30.26|0
1703695200000|2023-12-27 16:40:00|32.38|30.38|32.09|30.09|32.42|30.42|32.01|30.01|0
1703695500000|2023-12-27 16:45:00|32.05|30.05|32.21|30.21|32.33|30.33|32.05|30.05|0
1703695800000|2023-12-27 16:50:00|32.19|30.19|32.21|30.21|32.33|30.33|32.09|30.09|0
1703696100000|2023-12-27 16:55:00|32.17|30.17|32.25|30.25|32.29|30.29|32.05|30.05|0
1703696400000|2023-12-27 17:00:00|32.29|30.29|32.37|30.37|32.53|30.53|32.11|30.11|0
1703696700000|2023-12-27 17:05:00|32.33|30.33|32.33|30.33|32.45|30.45|32.33|30.33|0
1703697000000|2023-12-27 17:10:00|32.31|30.31|32.08|30.08|32.33|30.33|32|30|0
1703697300000|2023-12-27 17:15:00|32.04|30.04|32.08|30.08|32.12|30.12|32|30|0
1703697600000|2023-12-27 17:20:00|32.04|30.04|32.04|30.04|32.2|30.2|31.84|29.84|0
1703697900000|2023-12-27 17:25:00|32.12|30.12|32.16|30.16|32.2|30.2|32.08|30.08|0
1703698200000|2023-12-27 17:30:00|32.12|30.12|31.99|29.99|32.12|30.12|31.95|29.95|0
1703698500000|2023-12-27 17:35:00|32.04|30.04|32.36|30.36|32.48|30.48|32.03|30.03|0
1703698800000|2023-12-27 17:40:00|32.4|30.4|32.84|30.84|33.01|31.01|32.4|30.4|0
1703699100000|2023-12-27 17:45:00|32.88|30.88|32.6|30.6|32.93|30.93|32.56|30.56|0
1703699400000|2023-12-27 17:50:00|32.58|30.58|32.7|30.7|32.72|30.72|32.55|30.55|0
1703699700000|2023-12-27 17:55:00|32.68|30.68|32.63|30.63|32.72|30.72|32.51|30.51|0
1703700000000|2023-12-27 18:00:00|32.59|30.59|32.02|30.02|32.63|30.63|31.94|29.94|0
1703700300000|2023-12-27 18:05:00|31.98|29.98|31.11|29.11|32.06|30.06|31.03|29.03|0
1703700600000|2023-12-27 18:10:00|31.19|29.19|31.46|29.46|31.5|29.5|30.8|28.8|0
1703700900000|2023-12-27 18:15:00|31.42|29.42|31.26|29.26|31.58|29.58|31.07|29.07|0
1703701200000|2023-12-27 18:20:00|31.3|29.3|31.46|29.46|31.5|29.5|31.22|29.22|0
1703701500000|2023-12-27 18:25:00|31.5|29.5|31.5|29.5|31.66|29.66|31.3|29.3|0
1703701800000|2023-12-27 18:30:00|31.46|29.46|31.49|29.49|31.57|29.57|31.18|29.18|0
1703702100000|2023-12-27 18:35:00|31.41|29.41|31.37|29.37|31.49|29.49|31.3|29.3|0
1703702400000|2023-12-27 18:40:00|31.33|29.33|31.13|29.13|31.33|29.33|31.13|29.13|0
1703702700000|2023-12-27 18:45:00|31.17|29.17|31.21|29.21|31.33|29.33|31.06|29.06|0
1703703000000|2023-12-27 18:50:00|31.25|29.25|31.37|29.37|31.45|29.45|31.09|29.09|0
1703703300000|2023-12-27 18:55:00|31.33|29.33|31.8|29.8|31.8|29.8|31.25|29.25|0
1703703600000|2023-12-27 19:00:00|31.84|29.84|33.35|31.35|33.56|31.56|31.84|29.84|0
1703703900000|2023-12-27 19:05:00|33.43|31.43|32.87|30.87|33.6|31.6|32.77|30.77|0
1703704200000|2023-12-27 19:10:00|32.93|30.93|33.35|31.35|33.64|31.64|32.85|30.85|0
1703704500000|2023-12-27 19:15:00|33.26|31.26|32.81|30.81|33.51|31.51|32.81|30.81|0
1703704800000|2023-12-27 19:20:00|32.77|30.77|32.4|30.4|32.77|30.77|32.4|30.4|0
1703705100000|2023-12-27 19:25:00|32.36|30.36|32.15|30.15|32.68|30.68|31.83|29.83|0
1703705400000|2023-12-27 19:30:00|32.11|30.11|32.56|30.56|32.68|30.68|32.11|30.11|0
1703705700000|2023-12-27 19:35:00|32.6|30.6|32.68|30.68|32.68|30.68|32.43|30.43|0
1703706000000|2023-12-27 19:40:00|32.72|30.72|32.96|30.96|33.13|31.13|32.68|30.68|0
1703706300000|2023-12-27 19:45:00|33|31|32.75|30.75|33|31|32.75|30.75|0
1703706600000|2023-12-27 19:50:00|32.8|30.8|33.12|31.12|33.12|31.12|32.71|30.71|0
1703706900000|2023-12-27 19:55:00|33.1|31.1|32.67|30.67|33.12|31.12|32.55|30.55|0
1703707200000|2023-12-27 20:00:00|32.63|30.63|32.42|30.42|32.79|30.79|32.3|30.3|0
1703707500000|2023-12-27 20:05:00|32.38|30.38|32.3|30.3|32.83|30.83|32.26|30.26|0
1703707800000|2023-12-27 20:10:00|32.34|30.34|32.34|30.34|32.42|30.42|32.06|30.06|0
1703708100000|2023-12-27 20:15:00|32.38|30.38|32.13|30.13|32.38|30.38|31.93|29.93|0
1703708400000|2023-12-27 20:20:00|32.09|30.09|32.41|30.41|32.41|30.41|32.01|30.01|0
1703708700000|2023-12-27 20:25:00|32.46|30.46|32.37|30.37|32.82|30.82|32.37|30.37|0
1703709000000|2023-12-27 20:30:00|32.41|30.41|32.11|30.11|32.62|30.62|32.05|30.05|0
1703709300000|2023-12-27 20:35:00|32.09|30.09|31.96|29.96|32.09|30.09|31.77|29.77|0
1703709600000|2023-12-27 20:40:00|31.92|29.92|32.73|30.73|32.82|30.82|31.88|29.88|0
1703709900000|2023-12-27 20:45:00|32.77|30.77|32.65|30.65|32.86|30.86|32.57|30.57|0
1703710200000|2023-12-27 20:50:00|32.85|30.85|32.44|30.44|33.02|31.02|32.28|30.28|0
1703710500000|2023-12-27 20:55:00|32.32|30.32|30.62|28.62|32.36|30.36|30.62|28.62|0
1703710800000|2023-12-27 21:00:00|30.73|28.73|30.5|28.5|30.89|28.89|30.46|28.46|0
1703711100000|2023-12-27 21:05:00|30.46|28.46|30.65|28.65|30.73|28.73|30.42|28.42|0
1703711400000|2023-12-27 21:10:00|30.61|28.61|30.65|28.65|30.69|28.69|30.54|28.54|0
1703711700000|2023-12-27 21:15:00|30.71|28.51|30.9|28.7|30.9|28.7|30.71|28.51|0
1703712000000|2023-12-27 21:20:00|30.86|28.66|30.9|28.7|30.9|28.7|30.79|28.59|0
1703712300000|2023-12-27 21:25:00|30.94|28.74|30.86|28.66|30.94|28.74|30.84|28.64|0
1703712600000|2023-12-27 21:30:00|30.9|28.7|30.82|28.62|30.9|28.7|30.82|28.62|0
1703712900000|2023-12-27 21:35:00|30.78|28.58|30.78|28.58|30.78|28.58|30.74|28.54|0
1703713200000|2023-12-27 21:40:00|30.74|28.54|30.78|28.58|30.78|28.58|30.74|28.54|0
1703713500000|2023-12-27 21:45:00|30.74|28.54|30.81|28.61|30.82|28.62|30.74|28.54|0
1703713800000|2023-12-27 21:50:00|30.78|28.58|30.77|28.57|30.81|28.61|30.74|28.54|0
1703714100000|2023-12-27 21:55:00|30.76|28.56|30.71|28.51|30.77|28.57|30.69|28.49|0
1703714400000|2023-12-27 22:00:00|30.72|28.52|30.77|28.57|30.77|28.57|30.72|28.52|0
1703714700000|2023-12-27 22:05:00|30.76|28.56|30.73|28.53|30.79|28.59|30.68|28.48|0
1703715000000|2023-12-27 22:10:00|30.71|28.51|30.74|28.54|30.74|28.54|30.71|28.51|0
1703715300000|2023-12-27 22:15:00|30.73|28.53|30.72|28.52|30.73|28.53|30.72|28.52|0
1703715600000|2023-12-27 22:20:00|30.71|28.51|30.71|28.51|30.72|28.52|30.71|28.51|0
1703715900000|2023-12-27 22:25:00|30.72|28.52|30.72|28.52|30.73|28.53|30.72|28.52|0
1703716200000|2023-12-27 22:30:00|30.73|28.53|30.72|28.52|30.73|28.53|30.72|28.52|0
1703716500000|2023-12-27 22:35:00|30.73|28.53|30.74|28.54|30.74|28.54|30.73|28.53|0
1703716800000|2023-12-27 22:40:00|30.73|28.53|30.74|28.54|30.74|28.54|30.73|28.53|0
1703717100000|2023-12-27 22:45:00|30.72|28.52|30.74|28.54|30.74|28.54|30.72|28.52|0
1703717400000|2023-12-27 22:50:00|30.72|28.52|30.71|28.51|30.72|28.52|30.71|28.51|0
1703717700000|2023-12-27 22:55:00|30.7|28.5|30.75|28.55|30.76|28.56|30.7|28.5|0
1703718000000|2023-12-27 23:00:00|30.77|28.57|30.75|28.55|31.02|28.82|30.71|28.51|0
1703718300000|2023-12-27 23:05:00|30.73|28.53|30.82|28.62|30.86|28.66|30.71|28.51|0
1703718600000|2023-12-27 23:10:00|30.8|28.6|30.74|28.54|30.82|28.62|30.74|28.54|0
1703718900000|2023-12-27 23:15:00|30.78|28.58|30.66|28.46|30.78|28.58|30.66|28.46|0
1703719200000|2023-12-27 23:20:00|30.63|28.43|30.7|28.5|30.7|28.5|30.63|28.43|0
1703719500000|2023-12-27 23:25:00|30.74|28.54|30.82|28.62|30.86|28.66|30.74|28.54|0
1703719800000|2023-12-27 23:30:00|30.85|28.65|30.89|28.69|30.93|28.73|30.81|28.61|0
1703720100000|2023-12-27 23:35:00|30.93|28.73|30.89|28.69|30.93|28.73|30.89|28.69|0
1703720400000|2023-12-27 23:40:00|30.85|28.65|30.81|28.61|30.85|28.65|30.77|28.57|0
1703720700000|2023-12-27 23:45:00|30.85|28.65|30.77|28.57|30.85|28.65|30.77|28.57|0
1703721000000|2023-12-27 23:50:00|30.73|28.53|30.73|28.53|30.81|28.61|30.73|28.53|0
1703721300000|2023-12-27 23:55:00|30.75|28.55|30.77|28.57|30.79|28.59|30.73|28.53|0
1703721600000|2023-12-28 00:00:00|30.73|28.53|30.57|28.37|30.77|28.57|30.53|28.33|0
1703721900000|2023-12-28 00:05:00|30.53|28.33|30.57|28.37|30.61|28.41|30.49|28.29|0
1703722200000|2023-12-28 00:10:00|30.61|28.41|30.53|28.33|30.61|28.41|30.49|28.29|0
1703722500000|2023-12-28 00:15:00|30.55|28.35|30.6|28.4|30.61|28.41|30.55|28.35|0
1703722800000|2023-12-28 00:20:00|30.59|28.39|30.52|28.32|30.6|28.4|30.52|28.32|0
1703723100000|2023-12-28 00:25:00|30.56|28.36|30.52|28.32|30.56|28.36|30.52|28.32|0
1703723400000|2023-12-28 00:30:00|30.56|28.36|30.44|28.24|30.56|28.36|30.44|28.24|0
1703723700000|2023-12-28 00:35:00|30.48|28.28|30.52|28.32|30.56|28.36|30.44|28.24|0
1703724000000|2023-12-28 00:40:00|30.48|28.28|30.48|28.28|30.52|28.32|30.48|28.28|0
1703724300000|2023-12-28 00:45:00|30.52|28.32|30.32|28.12|30.52|28.32|30.25|28.05|0
1703724600000|2023-12-28 00:50:00|30.31|28.11|30.44|28.24|30.48|28.28|30.29|28.09|0
1703724900000|2023-12-28 00:55:00|30.4|28.2|30.28|28.08|30.4|28.2|30.28|28.08|0
1703725200000|2023-12-28 01:00:00|30.32|28.12|30.19|27.99|30.32|28.12|30.17|27.97|0
1703725500000|2023-12-28 01:05:00|30.18|27.98|30.01|27.81|30.2|28|30.01|27.81|0
1703725800000|2023-12-28 01:10:00|30.03|27.83|30.16|27.96|30.16|27.96|30.01|27.81|0
1703726100000|2023-12-28 01:15:00|30.12|27.92|30.08|27.88|30.2|28|30.08|27.88|0
1703726400000|2023-12-28 01:20:00|30.12|27.92|30.19|27.99|31.18|28.98|29.84|27.64|0
1703726700000|2023-12-28 01:25:00|30.15|27.95|30.22|28.02|30.3|28.1|30.15|27.95|0
1703727000000|2023-12-28 01:30:00|30.09|28.09|30.08|28.08|30.16|28.16|30.05|28.05|0
1703727300000|2023-12-28 01:35:00|30.12|28.12|29.97|27.97|30.12|28.12|29.89|27.89|0
1703727600000|2023-12-28 01:40:00|29.93|27.93|29.81|27.81|29.93|27.93|29.81|27.81|0
1703727900000|2023-12-28 01:45:00|29.85|27.85|29.85|27.85|29.85|27.85|29.78|27.78|0
1703728200000|2023-12-28 01:50:00|29.89|27.89|29.85|27.85|29.93|27.93|29.81|27.81|0
1703728500000|2023-12-28 01:55:00|29.83|27.83|29.81|27.81|29.88|27.88|29.81|27.81|0
1703728800000|2023-12-28 02:00:00|29.77|27.77|29.77|27.77|29.81|27.81|29.77|27.77|0
1703729100000|2023-12-28 02:05:00|29.73|27.73|29.65|27.65|29.73|27.73|29.65|27.65|0
1703729400000|2023-12-28 02:10:00|29.69|27.69|29.8|27.8|29.88|27.88|29.69|27.69|0
1703729700000|2023-12-28 02:15:00|29.76|27.76|29.76|27.76|29.76|27.76|29.73|27.73|0
1703730000000|2023-12-28 02:20:00|29.73|27.73|29.76|27.76|29.8|27.8|29.73|27.73|0
1703730300000|2023-12-28 02:25:00|29.8|27.8|29.74|27.74|29.8|27.8|29.72|27.72|0
1703730600000|2023-12-28 02:30:00|29.72|27.72|29.68|27.68|29.72|27.72|29.65|27.65|0
1703730900000|2023-12-28 02:35:00|29.72|27.72|29.72|27.72|29.72|27.72|29.64|27.64|0
1703731200000|2023-12-28 02:40:00|29.68|27.68|29.79|27.79|29.87|27.87|29.68|27.68|0
1703731500000|2023-12-28 02:45:00|29.83|27.83|29.79|27.79|29.9|27.9|29.77|27.77|0
1703731800000|2023-12-28 02:50:00|29.75|27.75|29.75|27.75|29.75|27.75|29.71|27.71|0
1703732100000|2023-12-28 02:55:00|29.71|27.71|29.64|27.64|29.71|27.71|29.64|27.64|0
1703732400000|2023-12-28 03:00:00|29.67|27.67|29.75|27.75|29.75|27.75|29.64|27.64|0
1703732700000|2023-12-28 03:05:00|29.71|27.71|29.78|27.78|29.78|27.78|29.67|27.67|0
1703733000000|2023-12-28 03:10:00|29.82|27.82|29.82|27.82|29.82|27.82|29.82|27.82|0
1703733300000|2023-12-28 03:15:00|29.86|27.86|30.01|28.01|30.01|28.01|29.86|27.86|0
1703733600000|2023-12-28 03:20:00|29.97|27.97|30.12|28.12|30.12|28.12|29.97|27.97|0
1703733900000|2023-12-28 03:25:00|30.08|28.08|30.12|28.12|30.12|28.12|30.04|28.04|0
1703734200000|2023-12-28 03:30:00|30.08|28.08|30.04|28.04|30.08|28.08|29.96|27.96|0
1703734500000|2023-12-28 03:35:00|30|28|30|28|30.08|28.08|30|28|0
1703734800000|2023-12-28 03:40:00|30.02|28.02|30|28|30.04|28.04|29.96|27.96|0
1703735100000|2023-12-28 03:45:00|29.96|27.96|29.92|27.92|30|28|29.92|27.92|0
1703735400000|2023-12-28 03:50:00|29.88|27.88|29.88|27.88|29.88|27.88|29.84|27.84|0
1703735700000|2023-12-28 03:55:00|29.92|27.92|29.88|27.88|29.92|27.92|29.88|27.88|0
1703736000000|2023-12-28 04:00:00|29.84|27.84|29.84|27.84|29.88|27.88|29.84|27.84|0
1703736300000|2023-12-28 04:05:00|29.82|27.82|29.8|27.8|29.84|27.84|29.8|27.8|0
1703736600000|2023-12-28 04:10:00|29.76|27.76|29.8|27.8|29.8|27.8|29.76|27.76|0
1703736900000|2023-12-28 04:15:00|29.72|27.72|29.64|27.64|29.72|27.72|29.64|27.64|0
1703737200000|2023-12-28 04:20:00|29.68|27.68|29.68|27.68|29.72|27.72|29.68|27.68|0
1703737500000|2023-12-28 04:25:00|29.7|27.7|29.75|27.75|29.75|27.75|29.68|27.68|0
1703737800000|2023-12-28 04:30:00|29.72|27.72|29.75|27.75|29.75|27.75|29.71|27.71|0
1703738100000|2023-12-28 04:35:00|29.79|27.79|29.9|27.9|29.9|27.9|29.79|27.79|0
1703738400000|2023-12-28 04:40:00|29.94|27.94|29.94|27.94|29.94|27.94|29.94|27.94|0
1703738700000|2023-12-28 04:45:00|29.98|27.98|30.01|28.01|30.01|28.01|29.97|27.97|0
1703739000000|2023-12-28 04:50:00|29.99|27.99|30.01|28.01|30.01|28.01|29.97|27.97|0
1703739300000|2023-12-28 04:55:00|29.97|27.97|30.01|28.01|30.01|28.01|29.97|27.97|0
1703739600000|2023-12-28 05:00:00|29.97|27.97|29.89|27.89|29.97|27.97|29.89|27.89|0
1703739900000|2023-12-28 05:05:00|29.93|27.93|29.74|27.74|29.93|27.93|29.74|27.74|0
1703740200000|2023-12-28 05:10:00|29.78|27.78|29.81|27.81|29.85|27.85|29.74|27.74|0
1703740500000|2023-12-28 05:15:00|29.77|27.77|29.81|27.81|29.81|27.81|29.77|27.77|0
1703740800000|2023-12-28 05:20:00|29.79|27.79|29.81|27.81|29.81|27.81|29.77|27.77|0
1703741100000|2023-12-28 05:25:00|29.85|27.85|29.84|27.84|29.85|27.85|29.81|27.81|0
1703741400000|2023-12-28 05:30:00|29.88|27.88|29.84|27.84|29.96|27.96|29.81|27.81|0
1703741700000|2023-12-28 05:35:00|29.88|27.88|29.84|27.84|29.88|27.88|29.8|27.8|0
1703742000000|2023-12-28 05:40:00|29.88|27.88|29.88|27.88|29.95|27.95|29.84|27.84|0
1703742300000|2023-12-28 05:45:00|29.92|27.92|29.95|27.95|29.95|27.95|29.88|27.88|0
1703742600000|2023-12-28 05:50:00|29.91|27.91|29.87|27.87|29.91|27.91|29.84|27.84|0
1703742900000|2023-12-28 05:55:00|29.84|27.84|29.8|27.8|29.91|27.91|29.8|27.8|0
1703743200000|2023-12-28 06:00:00|29.82|27.82|29.76|27.76|29.83|27.83|29.72|27.72|0
1703743500000|2023-12-28 06:05:00|29.72|27.72|29.79|27.79|29.79|27.79|29.72|27.72|0
1703743800000|2023-12-28 06:10:00|29.75|27.75|29.79|27.79|29.83|27.83|29.75|27.75|0
1703744100000|2023-12-28 06:15:00|29.83|27.83|29.86|27.86|29.86|27.86|29.79|27.79|0
1703744400000|2023-12-28 06:20:00|29.83|27.83|29.71|27.71|29.83|27.83|29.71|27.71|0
1703744700000|2023-12-28 06:25:00|29.73|27.73|29.82|27.82|29.86|27.86|29.71|27.71|0
1703745000000|2023-12-28 06:30:00|29.84|27.84|29.86|27.86|29.86|27.86|29.82|27.82|0
1703745300000|2023-12-28 06:35:00|29.88|27.88|29.78|27.78|29.9|27.9|29.74|27.74|0
1703745600000|2023-12-28 06:40:00|29.74|27.74|29.82|27.82|29.82|27.82|29.74|27.74|0
1703745900000|2023-12-28 06:45:00|29.8|27.8|29.74|27.74|29.82|27.82|29.7|27.7|0
1703746200000|2023-12-28 06:50:00|29.7|27.7|29.66|27.66|29.74|27.74|29.66|27.66|0
1703746500000|2023-12-28 06:55:00|29.62|27.62|29.66|27.66|29.66|27.66|29.62|27.62|0
1703746800000|2023-12-28 07:00:00|29.7|27.7|29.7|27.7|29.74|27.74|29.66|27.66|0
1703747100000|2023-12-28 07:05:00|29.72|27.72|29.77|27.77|29.77|27.77|29.66|27.66|0
1703747400000|2023-12-28 07:10:00|29.75|27.75|29.73|27.73|29.77|27.77|29.69|27.69|0
1703747700000|2023-12-28 07:15:00|29.75|27.75|29.77|27.77|29.81|27.81|29.73|27.73|0
1703748000000|2023-12-28 07:20:00|29.73|27.73|29.61|27.61|29.77|27.77|29.58|27.58|0
1703748300000|2023-12-28 07:25:00|29.65|27.65|29.73|27.73|29.73|27.73|29.58|27.58|0
1703748600000|2023-12-28 07:30:00|29.72|27.72|29.69|27.69|29.72|27.72|29.65|27.65|0
1703748900000|2023-12-28 07:35:00|29.72|27.72|29.78|27.78|29.8|27.8|29.72|27.72|0
1703749200000|2023-12-28 07:40:00|29.8|27.8|29.8|27.8|29.8|27.8|29.68|27.68|0
1703749500000|2023-12-28 07:45:00|29.79|27.79|29.83|27.83|29.83|27.83|29.76|27.76|0
1703749800000|2023-12-28 07:50:00|29.79|27.79|29.79|27.79|29.83|27.83|29.79|27.79|0
1703750100000|2023-12-28 07:55:00|29.75|27.75|29.75|27.75|29.83|27.83|29.75|27.75|0
1703750400000|2023-12-28 08:00:00|29.79|27.79|29.75|27.75|29.9|27.9|29.71|27.71|0
1703750700000|2023-12-28 08:05:00|29.73|27.73|29.94|27.94|29.94|27.94|29.71|27.71|0
1703751000000|2023-12-28 08:10:00|29.9|27.9|29.9|27.9|29.9|27.9|29.79|27.79|0
1703751300000|2023-12-28 08:15:00|29.92|27.92|29.93|27.93|29.97|27.97|29.82|27.82|0
1703751600000|2023-12-28 08:20:00|29.97|27.97|30.12|28.12|30.16|28.16|29.93|27.93|0
1703751900000|2023-12-28 08:25:00|30.14|28.14|30.04|28.04|30.16|28.16|30.04|28.04|0
1703752200000|2023-12-28 08:30:00|30.06|28.06|30.2|28.2|30.23|28.23|30.04|28.04|0
1703752500000|2023-12-28 08:35:00|30.23|28.23|30.04|28.04|30.84|28.84|29.96|27.96|0
1703752800000|2023-12-28 08:40:00|30.08|28.08|30.11|28.11|30.19|28.19|30|28|0
1703753100000|2023-12-28 08:45:00|30.15|28.15|30.15|28.15|30.19|28.19|30.07|28.07|0
1703753400000|2023-12-28 08:50:00|30.19|28.19|30.11|28.11|30.23|28.23|30.07|28.07|0
1703753700000|2023-12-28 08:55:00|30.09|28.09|30.42|28.42|30.45|28.45|30.07|28.07|0
1703754000000|2023-12-28 09:00:00|30.34|28.34|30.57|28.57|30.57|28.57|30.34|28.34|0
1703754300000|2023-12-28 09:05:00|30.61|28.61|30.49|28.49|30.65|28.65|30.41|28.41|0
1703754600000|2023-12-28 09:10:00|30.45|28.45|30.6|28.6|30.6|28.6|30.41|28.41|0
1703754900000|2023-12-28 09:15:00|30.56|28.56|30.45|28.45|30.6|28.6|30.45|28.45|0
1703755200000|2023-12-28 09:20:00|30.49|28.49|30.48|28.48|30.52|28.52|30.37|28.37|0
1703755500000|2023-12-28 09:25:00|30.44|28.44|30.37|28.37|30.48|28.48|30.37|28.37|0
1703755800000|2023-12-28 09:30:00|30.4|28.4|30.44|28.44|30.48|28.48|30.36|28.36|0
1703756100000|2023-12-28 09:35:00|30.46|28.46|30.38|28.38|30.48|28.48|30.36|28.36|0
1703756400000|2023-12-28 09:40:00|30.4|28.4|30.48|28.48|30.55|28.55|30.4|28.4|0
1703756700000|2023-12-28 09:45:00|30.51|28.51|30.59|28.59|30.59|28.59|30.4|28.4|0
1703757000000|2023-12-28 09:50:00|30.57|28.57|30.59|28.59|30.59|28.59|30.43|28.43|0
1703757300000|2023-12-28 09:55:00|30.55|28.55|30.51|28.51|30.59|28.59|30.41|28.41|0
1703757600000|2023-12-28 10:00:00|30.47|28.47|30.31|28.31|30.47|28.47|30.31|28.31|0
1703757900000|2023-12-28 10:05:00|30.28|28.28|30.24|28.24|30.31|28.31|30.2|28.2|0
1703758200000|2023-12-28 10:10:00|30.27|28.27|30.23|28.23|30.27|28.27|30.2|28.2|0
1703758500000|2023-12-28 10:15:00|30.27|28.27|30.23|28.23|30.31|28.31|30.23|28.23|0
1703758800000|2023-12-28 10:20:00|30.27|28.27|30.27|28.27|30.31|28.31|30.23|28.23|0
1703759100000|2023-12-28 10:25:00|30.31|28.31|30.38|28.38|30.42|28.42|30.27|28.27|0
1703759400000|2023-12-28 10:30:00|30.36|28.36|30.34|28.34|30.36|28.36|30.23|28.23|0
1703759700000|2023-12-28 10:35:00|30.3|28.3|30.53|28.53|30.53|28.53|30.3|28.3|0
1703760000000|2023-12-28 10:40:00|30.57|28.57|30.61|28.61|30.73|28.73|30.57|28.57|0
1703760300000|2023-12-28 10:45:00|30.65|28.65|30.57|28.57|30.72|28.72|30.53|28.53|0
1703760600000|2023-12-28 10:50:00|30.65|28.65|30.68|28.68|30.72|28.72|30.61|28.61|0
1703760900000|2023-12-28 10:55:00|30.72|28.72|30.74|28.74|30.88|28.88|30.68|28.68|0
1703761200000|2023-12-28 11:00:00|30.72|28.72|30.52|28.52|30.8|28.8|30.52|28.52|0
1703761500000|2023-12-28 11:05:00|30.48|28.48|30.41|28.41|30.48|28.48|30.33|28.33|0
1703761800000|2023-12-28 11:10:00|30.43|28.43|30.42|28.42|30.48|28.48|30.39|28.39|0
1703762100000|2023-12-28 11:15:00|30.44|28.44|30.56|28.56|30.6|28.6|30.44|28.44|0
1703762400000|2023-12-28 11:20:00|30.54|28.54|30.67|28.67|30.67|28.67|30.52|28.52|0
1703762700000|2023-12-28 11:25:00|30.69|28.69|30.67|28.67|30.75|28.75|30.63|28.63|0
1703763000000|2023-12-28 11:30:00|30.63|28.63|30.67|28.67|30.71|28.71|30.59|28.59|0
1703763300000|2023-12-28 11:35:00|30.63|28.63|30.7|28.7|30.82|28.82|30.59|28.59|0
1703763600000|2023-12-28 11:40:00|30.72|28.72|30.82|28.82|30.82|28.82|30.66|28.66|0
1703763900000|2023-12-28 11:45:00|30.78|28.78|30.74|28.74|30.86|28.86|30.7|28.7|0
1703764200000|2023-12-28 11:50:00|30.78|28.78|30.74|28.74|30.78|28.78|30.7|28.7|0
1703764500000|2023-12-28 11:55:00|30.7|28.7|30.58|28.58|30.7|28.7|30.58|28.58|0
1703764800000|2023-12-28 12:00:00|30.62|28.62|30.7|28.7|30.7|28.7|30.58|28.58|0
1703765100000|2023-12-28 12:05:00|30.66|28.66|30.65|28.65|30.72|28.72|30.54|28.54|0
1703765400000|2023-12-28 12:10:00|30.69|28.69|30.5|28.5|30.69|28.69|30.5|28.5|0
1703765700000|2023-12-28 12:15:00|30.52|28.52|30.38|28.38|30.54|28.54|30.38|28.38|0
1703766000000|2023-12-28 12:20:00|30.42|28.42|30.45|28.45|30.49|28.49|30.38|28.38|0
1703766300000|2023-12-28 12:25:00|30.42|28.42|30.3|28.3|30.42|28.42|30.3|28.3|0
1703766600000|2023-12-28 12:30:00|30.34|28.34|30.22|28.22|30.41|28.41|30.22|28.22|0
1703766900000|2023-12-28 12:35:00|30.26|28.26|30.33|28.33|30.37|28.37|30.24|28.24|0
1703767200000|2023-12-28 12:40:00|30.37|28.37|30.33|28.33|30.41|28.41|30.33|28.33|0
1703767500000|2023-12-28 12:45:00|30.37|28.37|30.45|28.45|30.48|28.48|30.37|28.37|0
1703767800000|2023-12-28 12:50:00|30.41|28.41|30.4|28.4|30.44|28.44|30.29|28.29|0
1703768100000|2023-12-28 12:55:00|30.44|28.44|30.48|28.48|30.48|28.48|30.33|28.33|0
1703768400000|2023-12-28 13:00:00|30.44|28.44|30.15|28.15|30.48|28.48|30.15|28.15|0
1703768700000|2023-12-28 13:05:00|30.19|28.19|30.3|28.3|30.34|28.34|30.19|28.19|0
1703769000000|2023-12-28 13:10:00|30.34|28.34|30.42|28.42|30.42|28.42|30.3|28.3|0
1703769300000|2023-12-28 13:15:00|30.38|28.38|30.38|28.38|30.45|28.45|30.3|28.3|0
1703769600000|2023-12-28 13:20:00|30.34|28.34|30.22|28.22|30.34|28.34|30.22|28.22|0
1703769900000|2023-12-28 13:25:00|30.18|28.18|30.22|28.22|30.33|28.33|30.18|28.18|0
1703770200000|2023-12-28 13:30:00|30.14|28.14|30.33|28.33|30.37|28.37|29.99|27.99|0
1703770500000|2023-12-28 13:35:00|30.31|28.31|30.29|28.29|30.33|28.33|30.18|28.18|0
1703770800000|2023-12-28 13:40:00|30.25|28.25|30.17|28.17|30.25|28.25|30.1|28.1|0
1703771100000|2023-12-28 13:45:00|30.21|28.21|30.4|28.4|30.44|28.44|30.21|28.21|0
1703771400000|2023-12-28 13:50:00|30.44|28.44|30.52|28.52|30.75|28.75|30.44|28.44|0
1703771700000|2023-12-28 13:55:00|30.48|28.48|30.94|28.94|30.94|28.94|30.48|28.48|0
1703772000000|2023-12-28 14:00:00|30.87|28.87|30.98|28.98|31.02|29.02|30.75|28.75|0
1703772300000|2023-12-28 14:05:00|30.94|28.94|30.82|28.82|30.98|28.98|30.82|28.82|0
1703772600000|2023-12-28 14:10:00|30.8|28.8|30.74|28.74|30.98|28.98|30.74|28.74|0
1703772900000|2023-12-28 14:15:00|30.78|28.78|30.66|28.66|30.78|28.78|30.55|28.55|0
1703773200000|2023-12-28 14:20:00|30.62|28.62|30.54|28.54|30.74|28.74|30.51|28.51|0
1703773500000|2023-12-28 14:25:00|30.58|28.58|30.62|28.62|30.82|28.82|30.43|28.43|0
1703773800000|2023-12-28 14:30:00|30.47|28.47|30.12|28.12|30.47|28.47|29.74|27.74|0
1703774100000|2023-12-28 14:35:00|30.08|28.08|29.96|27.96|30.23|28.23|29.92|27.92|0
1703774400000|2023-12-28 14:40:00|29.92|27.92|30.46|28.46|30.54|28.54|29.71|27.71|0
1703774700000|2023-12-28 14:45:00|30.42|28.42|30.15|28.15|30.61|28.61|30.11|28.11|0
1703775000000|2023-12-28 14:50:00|30.11|28.11|30.11|28.11|30.34|28.34|29.96|27.96|0
1703775300000|2023-12-28 14:55:00|30.07|28.07|29.97|27.97|30.11|28.11|29.84|27.84|0
1703775600000|2023-12-28 15:00:00|29.99|27.99|30.26|28.26|30.3|28.3|29.95|27.95|0
1703775900000|2023-12-28 15:05:00|30.34|28.34|30.37|28.37|30.57|28.57|30.22|28.22|0
1703776200000|2023-12-28 15:10:00|30.33|28.33|30.37|28.37|30.53|28.53|30.14|28.14|0
1703776500000|2023-12-28 15:15:00|30.41|28.41|30.29|28.29|30.41|28.41|30.1|28.1|0
1703776800000|2023-12-28 15:20:00|30.25|28.25|30.12|28.12|30.37|28.37|30.1|28.1|0
1703777100000|2023-12-28 15:25:00|30.14|28.14|29.83|27.83|30.14|28.14|29.83|27.83|0
1703777400000|2023-12-28 15:30:00|29.79|27.79|29.71|27.71|29.9|27.9|29.67|27.67|0
1703777700000|2023-12-28 15:35:00|29.75|27.75|29.86|27.86|29.86|27.86|29.67|27.67|0
1703778000000|2023-12-28 15:40:00|29.82|27.82|29.82|27.82|29.98|27.98|29.6|27.6|0
1703778300000|2023-12-28 15:45:00|29.86|27.86|29.48|27.48|29.94|27.94|29.48|27.48|0
1703778600000|2023-12-28 15:50:00|29.44|27.44|29.78|27.78|29.86|27.86|29.44|27.44|0
1703778900000|2023-12-28 15:55:00|29.74|27.74|30.08|28.08|30.28|28.28|29.67|27.67|0
1703779200000|2023-12-28 16:00:00|30.12|28.12|30.24|28.24|30.31|28.31|30.01|28.01|0
1703779500000|2023-12-28 16:05:00|30.2|28.2|30.23|28.23|30.58|28.58|30.08|28.08|0
1703779800000|2023-12-28 16:10:00|30.2|28.2|30.23|28.23|30.35|28.35|30.04|28.04|0
1703780100000|2023-12-28 16:15:00|30.19|28.19|30.74|28.74|30.77|28.77|30.19|28.19|0
1703780400000|2023-12-28 16:20:00|30.77|28.77|30.54|28.54|30.81|28.81|30.27|28.27|0
1703780700000|2023-12-28 16:25:00|30.5|28.5|30.46|28.46|30.81|28.81|30.34|28.34|0
1703781000000|2023-12-28 16:30:00|30.38|28.38|30.82|28.82|30.82|28.82|30.22|28.22|0
1703781300000|2023-12-28 16:35:00|30.86|28.86|30.75|28.75|30.94|28.94|30.71|28.71|0
1703781600000|2023-12-28 16:40:00|30.71|28.71|30.55|28.55|30.71|28.71|30.47|28.47|0
1703781900000|2023-12-28 16:45:00|30.51|28.51|30.55|28.55|30.66|28.66|30.47|28.47|0
1703782200000|2023-12-28 16:50:00|30.51|28.51|30.51|28.51|30.62|28.62|30.39|28.39|0
1703782500000|2023-12-28 16:55:00|30.53|28.53|30.7|28.7|30.74|28.74|30.47|28.47|0
1703782800000|2023-12-28 17:00:00|30.74|28.74|30.35|28.35|30.82|28.82|30.31|28.31|0
1703783100000|2023-12-28 17:05:00|30.31|28.31|30.35|28.35|30.35|28.35|30.19|28.19|0
1703783400000|2023-12-28 17:10:00|30.31|28.31|30.54|28.54|30.56|28.56|30.23|28.23|0
1703783700000|2023-12-28 17:15:00|30.5|28.5|30.42|28.42|30.5|28.5|30.34|28.34|0
1703784000000|2023-12-28 17:20:00|30.38|28.38|30.46|28.46|30.65|28.65|30.38|28.38|0
1703784300000|2023-12-28 17:25:00|30.5|28.5|30.61|28.61|30.61|28.61|30.42|28.42|0
1703784600000|2023-12-28 17:30:00|30.65|28.65|30.3|28.3|30.65|28.65|30.26|28.26|0
1703784900000|2023-12-28 17:35:00|30.26|28.26|30.26|28.26|30.34|28.34|30.22|28.22|0
1703785200000|2023-12-28 17:40:00|30.22|28.22|30.14|28.14|30.3|28.3|30.14|28.14|0
1703785500000|2023-12-28 17:45:00|30.1|28.1|30.33|28.33|30.33|28.33|29.99|27.99|0
1703785800000|2023-12-28 17:50:00|30.37|28.37|30|28|30.37|28.37|29.98|27.98|0
1703786100000|2023-12-28 17:55:00|29.95|27.95|30.06|28.06|30.1|28.1|29.79|27.79|0
1703786400000|2023-12-28 18:00:00|30.02|28.02|30.73|28.73|31.26|29.26|29.94|27.94|0
1703786700000|2023-12-28 18:05:00|30.83|28.83|30.4|28.4|31.34|29.34|30.4|28.4|0
1703787000000|2023-12-28 18:10:00|30.44|28.44|30.63|28.63|30.79|28.79|30.25|28.25|0
1703787300000|2023-12-28 18:15:00|30.59|28.59|30.24|28.24|30.63|28.63|30.21|28.21|0
1703787600000|2023-12-28 18:20:00|30.2|28.2|30.13|28.13|30.32|28.32|30.13|28.13|0
1703787900000|2023-12-28 18:25:00|30.16|28.16|30.39|28.39|30.47|28.47|30.16|28.16|0
1703788200000|2023-12-28 18:30:00|30.32|28.32|30.12|28.12|30.39|28.39|30.12|28.12|0
1703788500000|2023-12-28 18:35:00|30.16|28.16|29.97|27.97|30.2|28.2|29.67|27.67|0
1703788800000|2023-12-28 18:40:00|29.93|27.93|30.31|28.31|30.43|28.43|29.93|27.93|0
1703789100000|2023-12-28 18:45:00|30.27|28.27|30.46|28.46|30.54|28.54|30.27|28.27|0
1703789400000|2023-12-28 18:50:00|30.42|28.42|30.23|28.23|30.42|28.42|30.08|28.08|0
1703789700000|2023-12-28 18:55:00|30.27|28.27|30.38|28.38|30.5|28.5|30.27|28.27|0
1703790000000|2023-12-28 19:00:00|30.42|28.42|30.04|28.04|30.42|28.42|30.04|28.04|0
1703790300000|2023-12-28 19:05:00|30.07|28.07|30.07|28.07|30.23|28.23|30.03|28.03|0
1703790600000|2023-12-28 19:10:00|30.11|28.11|29.96|27.96|30.17|28.17|29.8|27.8|0
1703790900000|2023-12-28 19:15:00|29.99|27.99|30.03|28.03|30.03|28.03|29.8|27.8|0
1703791200000|2023-12-28 19:20:00|29.99|27.99|29.91|27.91|30.14|28.14|29.84|27.84|0
1703791500000|2023-12-28 19:25:00|29.88|27.88|29.84|27.84|29.91|27.91|29.76|27.76|0
1703791800000|2023-12-28 19:30:00|29.87|27.87|29.95|27.95|30.14|28.14|29.65|27.65|0
1703792100000|2023-12-28 19:35:00|29.91|27.91|29.87|27.87|29.98|27.98|29.64|27.64|0
1703792400000|2023-12-28 19:40:00|29.83|27.83|29.98|27.98|30.02|28.02|29.76|27.76|0
1703792700000|2023-12-28 19:45:00|30|28|29.87|27.87|30.17|28.17|29.87|27.87|0
1703793000000|2023-12-28 19:50:00|29.9|27.9|30.21|28.21|30.25|28.25|29.9|27.9|0
1703793300000|2023-12-28 19:55:00|30.25|28.25|30.05|28.05|30.25|28.25|29.94|27.94|0
1703793600000|2023-12-28 20:00:00|30.09|28.09|30.28|28.28|30.44|28.44|30.05|28.05|0
1703793900000|2023-12-28 20:05:00|30.32|28.32|30.2|28.2|30.4|28.4|30.09|28.09|0
1703794200000|2023-12-28 20:10:00|30.24|28.24|30.55|28.55|30.9|28.9|30.2|28.2|0
1703794500000|2023-12-28 20:15:00|30.59|28.59|30.2|28.2|30.9|28.9|30.16|28.16|0
1703794800000|2023-12-28 20:20:00|30.16|28.16|30.43|28.43|30.43|28.43|30.12|28.12|0
1703795100000|2023-12-28 20:25:00|30.39|28.39|30.5|28.5|30.66|28.66|30.31|28.31|0
1703795400000|2023-12-28 20:30:00|30.46|28.46|30.39|28.39|30.46|28.46|30.27|28.27|0
1703795700000|2023-12-28 20:35:00|30.35|28.35|30.11|28.11|30.35|28.35|30.04|28.04|0
1703796000000|2023-12-28 20:40:00|30.1|28.1|29.92|27.92|30.19|28.19|29.81|27.81|0
1703796300000|2023-12-28 20:45:00|29.88|27.88|30.34|28.34|30.57|28.57|29.88|27.88|0
1703796600000|2023-12-28 20:50:00|30.5|28.5|31.12|29.12|31.12|29.12|30.23|28.23|0
1703796900000|2023-12-28 20:55:00|31.16|29.16|30.65|28.65|31.36|29.36|30.57|28.57|0
1703797200000|2023-12-28 21:00:00|30.49|28.49|30.57|28.57|30.72|28.72|30.45|28.45|0
1703797500000|2023-12-28 21:05:00|30.53|28.53|30.49|28.49|30.53|28.53|30.33|28.33|0
1703797800000|2023-12-28 21:10:00|30.53|28.53|30|28|30.57|28.57|29.92|27.92|0
1703798100000|2023-12-28 21:15:00|30.02|27.82|30.02|27.82|30.06|27.86|29.98|27.78|0
1703798400000|2023-12-28 21:20:00|29.98|27.78|29.9|27.7|30.02|27.82|29.82|27.62|0
1703798700000|2023-12-28 21:25:00|29.94|27.74|29.9|27.7|29.98|27.78|29.9|27.7|0
1703799000000|2023-12-28 21:30:00|29.94|27.74|30.01|27.81|30.01|27.81|29.94|27.74|0
1703799300000|2023-12-28 21:35:00|29.97|27.77|30.01|27.81|30.01|27.81|29.93|27.73|0
1703799600000|2023-12-28 21:40:00|30.05|27.85|30.05|27.85|30.05|27.85|29.97|27.77|0
1703799900000|2023-12-28 21:45:00|30.03|27.83|30.16|27.96|30.16|27.96|30.01|27.81|0
1703800200000|2023-12-28 21:50:00|30.12|27.92|30.12|27.92|30.16|27.96|30.04|27.84|0
1703800500000|2023-12-28 21:55:00|30.1|27.9|30.1|27.9|30.12|27.92|30.06|27.86|0
1703800800000|2023-12-28 22:00:00|30.08|27.88|30.11|27.91|30.13|27.93|30.08|27.88|0
1703801100000|2023-12-28 22:05:00|30.13|27.93|30.13|27.93|30.13|27.93|30.13|27.93|0
1703801400000|2023-12-28 22:10:00|30.12|27.92|30.07|27.87|30.12|27.92|30.07|27.87|0
1703801700000|2023-12-28 22:15:00|30.06|27.86|30.05|27.85|30.1|27.9|30|27.8|0
1703802000000|2023-12-28 22:20:00|30.02|27.82|30.01|27.81|30.09|27.89|30.01|27.81|0
1703802300000|2023-12-28 22:25:00|30.02|27.82|30.01|27.81|30.02|27.82|30.01|27.81|0
1703802600000|2023-12-28 22:30:00|30.02|27.82|30.02|27.82|30.02|27.82|30.02|27.82|0
1703802900000|2023-12-28 22:35:00|30.01|27.81|30.01|27.81|30.01|27.81|29.99|27.79|0
1703803200000|2023-12-28 22:40:00|30.06|27.86|30.07|27.87|30.07|27.87|30.06|27.86|0
1703803500000|2023-12-28 22:45:00|30.05|27.85|30.04|27.84|30.05|27.85|30.02|27.82|0
1703803800000|2023-12-28 22:50:00|30.06|27.86|30.05|27.85|30.06|27.86|30.01|27.81|0
1703804100000|2023-12-28 22:55:00|30.04|27.84|30.04|27.84|30.04|27.84|30.04|27.84|0
1703804400000|2023-12-28 23:00:00|30.08|27.88|30.02|27.82|30.13|27.93|29.92|27.72|0
1703804700000|2023-12-28 23:05:00|30|27.8|29.86|27.66|30.02|27.82|29.86|27.66|0
1703805000000|2023-12-28 23:10:00|29.9|27.7|29.94|27.74|29.97|27.77|29.86|27.66|0
1703805300000|2023-12-28 23:15:00|29.9|27.7|29.86|27.66|29.97|27.77|29.82|27.62|0
1703805600000|2023-12-28 23:20:00|29.9|27.7|29.82|27.62|29.9|27.7|29.82|27.62|0
1703805900000|2023-12-28 23:25:00|29.78|27.58|29.74|27.54|29.78|27.58|29.74|27.54|0
1703806200000|2023-12-28 23:30:00|29.76|27.56|29.85|27.65|29.85|27.65|29.76|27.56|0
1703806500000|2023-12-28 23:35:00|29.89|27.69|29.74|27.54|29.93|27.73|29.74|27.54|0
1703806800000|2023-12-28 23:40:00|29.7|27.5|29.72|27.52|29.74|27.54|29.7|27.5|0
1703807100000|2023-12-28 23:45:00|29.73|27.53|29.77|27.57|29.85|27.65|29.73|27.53|0
1703807400000|2023-12-28 23:50:00|29.81|27.61|29.69|27.49|29.81|27.61|29.69|27.49|0
1703807700000|2023-12-28 23:55:00|29.67|27.47|29.73|27.53|29.77|27.57|29.65|27.45|0
1703808000000|2023-12-29 00:00:00|29.77|27.57|29.73|27.53|29.84|27.64|29.65|27.45|0
1703808300000|2023-12-29 00:05:00|29.69|27.49|29.8|27.6|29.8|27.6|29.69|27.49|0
1703808600000|2023-12-29 00:10:00|29.82|27.62|29.76|27.56|29.84|27.64|29.76|27.56|0
1703808900000|2023-12-29 00:15:00|29.8|27.6|29.76|27.56|29.84|27.64|29.72|27.52|0
1703809200000|2023-12-29 00:20:00|29.72|27.52|29.76|27.56|29.8|27.6|29.68|27.48|0
1703809500000|2023-12-29 00:25:00|29.8|27.6|29.72|27.52|29.8|27.6|29.72|27.52|0
1703809800000|2023-12-29 00:30:00|29.7|27.5|29.75|27.55|29.75|27.55|29.68|27.48|0
1703810100000|2023-12-29 00:35:00|29.79|27.59|29.71|27.51|29.79|27.59|29.71|27.51|0
1703810400000|2023-12-29 00:40:00|29.75|27.55|29.83|27.63|29.83|27.63|29.71|27.51|0
1703810700000|2023-12-29 00:45:00|29.79|27.59|29.71|27.51|29.79|27.59|29.67|27.47|0
1703811000000|2023-12-29 00:50:00|29.67|27.47|29.71|27.51|29.71|27.51|29.67|27.47|0
1703811300000|2023-12-29 00:55:00|29.67|27.47|29.67|27.47|29.71|27.51|29.67|27.47|0
1703811600000|2023-12-29 01:00:00|29.71|27.51|29.74|27.54|29.74|27.54|29.67|27.47|0
1703811900000|2023-12-29 01:05:00|29.78|27.58|29.97|27.77|30.05|27.85|29.78|27.58|0
1703812200000|2023-12-29 01:10:00|30.01|27.81|29.85|27.65|30.01|27.81|29.85|27.65|0
1703812500000|2023-12-29 01:15:00|29.82|27.62|29.74|27.54|29.85|27.65|29.74|27.54|0
1703812800000|2023-12-29 01:20:00|29.76|27.56|29.81|27.61|29.81|27.61|29.74|27.54|0
1703813100000|2023-12-29 01:25:00|29.85|27.65|29.77|27.57|29.85|27.65|29.77|27.57|0
1703813400000|2023-12-29 01:30:00|29.67|27.67|29.67|27.67|29.71|27.71|29.59|27.59|0
1703813700000|2023-12-29 01:35:00|29.63|27.63|29.55|27.55|29.67|27.67|29.52|27.52|0
1703814000000|2023-12-29 01:40:00|29.59|27.59|30|28|30.16|28.16|29.59|27.59|0
1703814300000|2023-12-29 01:45:00|30.04|28.04|30.08|28.08|30.08|28.08|30|28|0
1703814600000|2023-12-29 01:50:00|30.11|28.11|30.15|28.15|30.17|28.17|30.06|28.06|0
1703814900000|2023-12-29 01:55:00|30.19|28.19|30.23|28.23|30.27|28.27|30.15|28.15|0
1703815200000|2023-12-29 02:00:00|30.22|28.22|30.11|28.11|30.22|28.22|30.03|28.03|0
1703815500000|2023-12-29 02:05:00|30.15|28.15|30.18|28.18|30.18|28.18|30.11|28.11|0
1703815800000|2023-12-29 02:10:00|30.22|28.22|30.14|28.14|30.26|28.26|30.14|28.14|0
1703816100000|2023-12-29 02:15:00|30.18|28.18|30.18|28.18|30.18|28.18|30.14|28.14|0
1703816400000|2023-12-29 02:20:00|30.2|28.2|30.1|28.1|30.22|28.22|30.1|28.1|0
1703816700000|2023-12-29 02:25:00|30.12|28.12|30.14|28.14|30.18|28.18|30.1|28.1|0
1703817000000|2023-12-29 02:30:00|30.18|28.18|30.14|28.14|30.18|28.18|30.12|28.12|0
1703817300000|2023-12-29 02:35:00|30.13|28.13|30.1|28.1|30.13|28.13|30.1|28.1|0
1703817600000|2023-12-29 02:40:00|30.09|28.09|30.02|28.02|30.13|28.13|30.02|28.02|0
1703817900000|2023-12-29 02:45:00|29.98|27.98|30.01|28.01|30.02|28.02|29.94|27.94|0
1703818200000|2023-12-29 02:50:00|30.03|28.03|30.09|28.09|30.13|28.13|30.03|28.03|0
1703818500000|2023-12-29 02:55:00|30.05|28.05|30.09|28.09|30.09|28.09|30.05|28.05|0
1703818800000|2023-12-29 03:00:00|30.05|28.05|30.01|28.01|30.05|28.05|29.93|27.93|0
1703819100000|2023-12-29 03:05:00|29.97|27.97|29.97|27.97|30.01|28.01|29.97|27.97|0
1703819400000|2023-12-29 03:10:00|29.93|27.93|29.89|27.89|29.93|27.93|29.89|27.89|0
1703819700000|2023-12-29 03:15:00|29.85|27.85|29.93|27.93|29.97|27.97|29.85|27.85|0
1703820000000|2023-12-29 03:20:00|29.89|27.89|29.96|27.96|29.96|27.96|29.89|27.89|0
1703820300000|2023-12-29 03:25:00|30|28|29.96|27.96|30|28|29.96|27.96|0
1703820600000|2023-12-29 03:30:00|29.92|27.92|29.92|27.92|29.96|27.96|29.92|27.92|0
1703820900000|2023-12-29 03:35:00|29.96|27.96|30|28|30|28|29.92|27.92|0
1703821200000|2023-12-29 03:40:00|29.96|27.96|29.99|27.99|30|28|29.96|27.96|0
1703821500000|2023-12-29 03:45:00|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1703821800000|2023-12-29 03:50:00|29.99|27.99|29.99|27.99|29.99|27.99|29.95|27.95|0
1703822100000|2023-12-29 03:55:00|30.03|28.03|29.99|27.99|30.03|28.03|29.99|27.99|0
1703822400000|2023-12-29 04:00:00|29.95|27.95|29.91|27.91|29.95|27.95|29.91|27.91|0
1703822700000|2023-12-29 04:05:00|29.87|27.87|29.87|27.87|29.87|27.87|29.87|27.87|0
1703823000000|2023-12-29 04:10:00|29.91|27.91|29.91|27.91|29.91|27.91|29.87|27.87|0
1703823300000|2023-12-29 04:15:00|29.87|27.87|29.94|27.94|29.98|27.98|29.87|27.87|0
1703823600000|2023-12-29 04:20:00|29.96|27.96|30.09|28.09|30.13|28.13|29.94|27.94|0
1703823900000|2023-12-29 04:25:00|30.06|28.06|30.09|28.09|30.09|28.09|30.05|28.05|0
1703824200000|2023-12-29 04:30:00|30.11|28.11|30.05|28.05|30.11|28.11|30.05|28.05|0
1703824500000|2023-12-29 04:35:00|30.01|28.01|30.09|28.09|30.09|28.09|30.01|28.01|0
1703824800000|2023-12-29 04:40:00|30.11|28.11|30.16|28.16|30.16|28.16|30.11|28.11|0
1703825100000|2023-12-29 04:45:00|30.14|28.14|30.05|28.05|30.16|28.16|30.05|28.05|0
1703825400000|2023-12-29 04:50:00|30.08|28.08|30.08|28.08|30.12|28.12|30.05|28.05|0
1703825700000|2023-12-29 04:55:00|30.04|28.04|30.08|28.08|30.08|28.08|30.04|28.04|0
1703826000000|2023-12-29 05:00:00|30.04|28.04|30.04|28.04|30.08|28.08|30|28|0
1703826300000|2023-12-29 05:05:00|30|28|29.96|27.96|30.04|28.04|29.92|27.92|0
1703826600000|2023-12-29 05:10:00|30|28|29.96|27.96|30|28|29.92|27.92|0
1703826900000|2023-12-29 05:15:00|29.92|27.92|29.96|27.96|29.96|27.96|29.88|27.88|0
1703827200000|2023-12-29 05:20:00|30|28|30.03|28.03|30.03|28.03|30|28|0
1703827500000|2023-12-29 05:25:00|30.01|28.01|29.92|27.92|30.01|28.01|29.92|27.92|0
1703827800000|2023-12-29 05:30:00|29.95|27.95|30.03|28.03|30.07|28.07|29.95|27.95|0
1703828100000|2023-12-29 05:35:00|29.99|27.99|29.99|27.99|29.99|27.99|29.95|27.95|0
1703828400000|2023-12-29 05:40:00|29.97|27.97|29.95|27.95|29.99|27.99|29.95|27.95|0
1703828700000|2023-12-29 05:45:00|29.97|27.97|29.99|27.99|29.99|27.99|29.95|27.95|0
1703829000000|2023-12-29 05:50:00|29.97|27.97|29.98|27.98|30|28|29.97|27.97|0
1703829300000|2023-12-29 05:55:00|29.94|27.94|29.87|27.87|29.94|27.94|29.87|27.87|0
1703829600000|2023-12-29 06:00:00|29.83|27.83|29.79|27.79|29.87|27.87|29.79|27.79|0
1703829900000|2023-12-29 06:05:00|29.83|27.83|29.83|27.83|29.86|27.86|29.83|27.83|0
1703830200000|2023-12-29 06:10:00|29.85|27.85|29.82|27.82|29.86|27.86|29.82|27.82|0
1703830500000|2023-12-29 06:15:00|29.86|27.86|29.82|27.82|29.86|27.86|29.82|27.82|0
1703831100000|2023-12-29 06:25:00|29.86|27.86|29.78|27.78|29.86|27.86|29.78|27.78|0
1703831400000|2023-12-29 06:30:00|29.8|27.8|29.78|27.78|29.82|27.82|29.76|27.76|0
1703831700000|2023-12-29 06:35:00|29.8|27.8|29.78|27.78|29.81|27.81|29.74|27.74|0
1703832000000|2023-12-29 06:40:00|29.81|27.81|29.77|27.77|29.81|27.81|29.77|27.77|0
1703832300000|2023-12-29 06:45:00|29.76|27.76|29.73|27.73|29.76|27.76|29.7|27.7|0
1703832600000|2023-12-29 06:50:00|29.7|27.7|29.69|27.69|29.7|27.7|29.69|27.69|0
1703832900000|2023-12-29 06:55:00|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1703833200000|2023-12-29 07:00:00|29.77|27.77|29.69|27.69|29.77|27.77|29.65|27.65|0
1703833500000|2023-12-29 07:05:00|29.73|27.73|29.65|27.65|29.73|27.73|29.61|27.61|0
1703833800000|2023-12-29 07:10:00|29.61|27.61|29.61|27.61|29.69|27.69|29.61|27.61|0
1703834100000|2023-12-29 07:15:00|29.65|27.65|29.65|27.65|29.65|27.65|29.61|27.61|0
1703834400000|2023-12-29 07:20:00|29.61|27.61|29.65|27.65|29.69|27.69|29.61|27.61|0
1703834700000|2023-12-29 07:25:00|29.61|27.61|29.68|27.68|29.68|27.68|29.61|27.61|0
1703835000000|2023-12-29 07:30:00|29.72|27.72|29.64|27.64|29.72|27.72|29.6|27.6|0
1703835300000|2023-12-29 07:35:00|29.6|27.6|29.6|27.6|29.64|27.64|29.6|27.6|0
1703835600000|2023-12-29 07:40:00|29.62|27.62|29.71|27.71|29.71|27.71|29.6|27.6|0
1703835900000|2023-12-29 07:45:00|29.73|27.73|29.71|27.71|29.77|27.77|29.67|27.67|0
1703836200000|2023-12-29 07:50:00|29.75|27.75|29.71|27.71|29.75|27.75|29.67|27.67|0
1703836500000|2023-12-29 07:55:00|29.75|27.75|29.77|27.77|29.78|27.78|29.67|27.67|0
1703836800000|2023-12-29 08:00:00|29.75|27.75|29.52|27.52|29.75|27.75|29.52|27.52|0
1703837100000|2023-12-29 08:05:00|29.48|27.48|29.65|27.65|29.65|27.65|29.44|27.44|0
1703837400000|2023-12-29 08:10:00|29.63|27.63|29.44|27.44|29.63|27.63|29.44|27.44|0
1703837700000|2023-12-29 08:15:00|29.46|27.46|29.36|27.36|29.46|27.46|29.29|27.29|0
1703838000000|2023-12-29 08:20:00|29.32|27.32|29.32|27.32|29.4|27.4|29.28|27.28|0
1703838300000|2023-12-29 08:25:00|29.28|27.28|29.13|27.13|29.32|27.32|29.13|27.13|0
1703838600000|2023-12-29 08:30:00|29.17|27.17|29.24|27.24|29.32|27.32|29.17|27.17|0
1703838900000|2023-12-29 08:35:00|29.28|27.28|29.32|27.32|29.36|27.36|29.24|27.24|0
1703839200000|2023-12-29 08:40:00|29.35|27.35|29.43|27.43|29.47|27.47|29.32|27.32|0
1703839500000|2023-12-29 08:45:00|29.45|27.45|29.61|27.61|29.61|27.61|29.39|27.39|0
1703839800000|2023-12-29 08:50:00|29.58|27.58|29.54|27.54|29.61|27.61|29.5|27.5|0
1703840100000|2023-12-29 08:55:00|29.56|27.56|29.53|27.53|29.73|27.73|29.53|27.53|0
1703840400000|2023-12-29 09:00:00|29.5|27.5|29.46|27.46|29.57|27.57|29.46|27.46|0
1703840700000|2023-12-29 09:05:00|29.44|27.44|29.46|27.46|29.49|27.49|29.38|27.38|0
1703841000000|2023-12-29 09:10:00|29.49|27.49|29.53|27.53|29.61|27.61|29.45|27.45|0
1703841300000|2023-12-29 09:15:00|29.57|27.57|29.53|27.53|29.68|27.68|29.53|27.53|0
1703841600000|2023-12-29 09:20:00|29.56|27.56|29.68|27.68|29.68|27.68|29.53|27.53|0
1703841900000|2023-12-29 09:25:00|29.64|27.64|29.68|27.68|29.71|27.71|29.56|27.56|0
1703842200000|2023-12-29 09:30:00|29.71|27.71|29.64|27.64|29.71|27.71|29.56|27.56|0
1703842500000|2023-12-29 09:35:00|29.65|27.65|29.79|27.79|29.79|27.79|29.6|27.6|0
1703842800000|2023-12-29 09:40:00|29.75|27.75|29.9|27.9|29.9|27.9|29.67|27.67|0
1703843100000|2023-12-29 09:45:00|29.94|27.94|29.93|27.93|30.01|28.01|29.86|27.86|0
1703843400000|2023-12-29 09:50:00|29.9|27.9|29.99|27.99|29.99|27.99|29.82|27.82|0
1703843700000|2023-12-29 09:55:00|30.01|28.01|30.05|28.05|30.05|28.05|29.97|27.97|0
1703844000000|2023-12-29 10:00:00|30.01|28.01|30.06|28.06|30.12|28.12|29.97|27.97|0
1703844300000|2023-12-29 10:05:00|30.08|28.08|30.08|28.08|30.12|28.12|30|28|0
1703844600000|2023-12-29 10:10:00|30.12|28.12|30|28|30.12|28.12|29.96|27.96|0
1703844900000|2023-12-29 10:15:00|30.04|28.04|30.19|28.19|30.23|28.23|29.85|27.85|0
1703845200000|2023-12-29 10:20:00|30.21|28.21|30.19|28.19|30.23|28.23|30.15|28.15|0
1703845500000|2023-12-29 10:25:00|30.23|28.23|30.19|28.19|30.23|28.23|30.11|28.11|0
1703845800000|2023-12-29 10:30:00|30.21|28.21|30.15|28.15|30.26|28.26|30.15|28.15|0
1703846100000|2023-12-29 10:35:00|30.11|28.11|29.99|27.99|30.11|28.11|29.95|27.95|0
1703846400000|2023-12-29 10:40:00|30.03|28.03|29.99|27.99|30.07|28.07|29.91|27.91|0
1703846700000|2023-12-29 10:45:00|30.03|28.03|30.07|28.07|30.07|28.07|29.91|27.91|0
1703847000000|2023-12-29 10:50:00|30.05|28.05|29.91|27.91|30.07|28.07|29.87|27.87|0
1703847300000|2023-12-29 10:55:00|29.93|27.93|29.95|27.95|29.99|27.99|29.83|27.83|0
1703847600000|2023-12-29 11:00:00|29.91|27.91|29.94|27.94|30.06|28.06|29.91|27.91|0
1703847900000|2023-12-29 11:05:00|29.98|27.98|29.9|27.9|29.98|27.98|29.9|27.9|0
1703848200000|2023-12-29 11:10:00|29.94|27.94|29.98|27.98|29.98|27.98|29.87|27.87|0
1703848500000|2023-12-29 11:15:00|30.02|28.02|29.94|27.94|30.06|28.06|29.94|27.94|0
1703848800000|2023-12-29 11:20:00|29.98|27.98|29.9|27.9|29.98|27.98|29.86|27.86|0
1703849100000|2023-12-29 11:25:00|29.94|27.94|30.01|28.01|30.05|28.05|29.9|27.9|0
1703849400000|2023-12-29 11:30:00|30.05|28.05|29.97|27.97|30.09|28.09|29.93|27.93|0
1703849700000|2023-12-29 11:35:00|29.93|27.93|29.82|27.82|29.93|27.93|29.82|27.82|0
1703850000000|2023-12-29 11:40:00|29.84|27.84|29.74|27.74|29.85|27.85|29.63|27.63|0
1703850300000|2023-12-29 11:45:00|29.7|27.7|29.89|27.89|29.89|27.89|29.66|27.66|0
1703850600000|2023-12-29 11:50:00|29.85|27.85|29.81|27.81|29.85|27.85|29.81|27.81|0
1703850900000|2023-12-29 11:55:00|29.85|27.85|29.89|27.89|29.89|27.89|29.77|27.77|0
1703851200000|2023-12-29 12:00:00|29.85|27.85|30.04|28.04|30.04|28.04|29.81|27.81|0
1703851500000|2023-12-29 12:05:00|30|28|30.23|28.23|30.34|28.34|30|28|0
1703851800000|2023-12-29 12:10:00|30.27|28.27|30.38|28.38|30.54|28.54|30.11|28.11|0
1703852100000|2023-12-29 12:15:00|30.42|28.42|30.3|28.3|30.46|28.46|30.3|28.3|0
1703852400000|2023-12-29 12:20:00|30.26|28.26|30.3|28.3|30.34|28.34|30.15|28.15|0
1703852700000|2023-12-29 12:25:00|30.26|28.26|30.45|28.45|30.45|28.45|30.26|28.26|0
1703853000000|2023-12-29 12:30:00|30.41|28.41|30.57|28.57|30.64|28.64|30.3|28.3|0
1703853300000|2023-12-29 12:35:00|30.53|28.53|30.84|28.84|30.92|28.92|30.49|28.49|0
1703853600000|2023-12-29 12:40:00|30.8|28.8|30.6|28.6|30.84|28.84|30.56|28.56|0
1703853900000|2023-12-29 12:45:00|30.64|28.64|30.72|28.72|30.76|28.76|30.6|28.6|0
1703854200000|2023-12-29 12:50:00|30.76|28.76|30.64|28.64|30.76|28.76|30.64|28.64|0
1703854500000|2023-12-29 12:55:00|30.66|28.66|30.64|28.64|30.72|28.72|30.6|28.6|0
1703854800000|2023-12-29 13:00:00|30.67|28.67|30.71|28.71|30.83|28.83|30.63|28.63|0
1703855100000|2023-12-29 13:05:00|30.67|28.67|30.38|28.38|30.67|28.67|30.36|28.36|0
1703855400000|2023-12-29 13:10:00|30.36|28.36|30.67|28.67|30.75|28.75|30.32|28.32|0
1703855700000|2023-12-29 13:15:00|30.71|28.71|30.78|28.78|30.94|28.94|30.67|28.67|0
1703856000000|2023-12-29 13:20:00|30.74|28.74|30.55|28.55|30.74|28.74|30.55|28.55|0
1703856300000|2023-12-29 13:25:00|30.59|28.59|30.51|28.51|30.66|28.66|30.51|28.51|0
1703856600000|2023-12-29 13:30:00|30.55|28.55|30.43|28.43|30.55|28.55|30.43|28.43|0
1703856900000|2023-12-29 13:35:00|30.39|28.39|30.54|28.54|30.54|28.54|30.35|28.35|0
1703857200000|2023-12-29 13:40:00|30.58|28.58|30.54|28.54|30.58|28.58|30.42|28.42|0
1703857500000|2023-12-29 13:45:00|30.58|28.58|30.66|28.66|30.69|28.69|30.56|28.56|0
1703857800000|2023-12-29 13:50:00|30.69|28.69|30.81|28.81|30.85|28.85|30.67|28.67|0
1703858100000|2023-12-29 13:55:00|30.85|28.85|30.89|28.89|30.89|28.89|30.77|28.77|0
1703858400000|2023-12-29 14:00:00|30.85|28.85|30.73|28.73|30.85|28.85|30.61|28.61|0
1703858700000|2023-12-29 14:05:00|30.77|28.77|30.69|28.69|30.84|28.84|30.69|28.69|0
1703859000000|2023-12-29 14:10:00|30.67|28.67|30.72|28.72|30.8|28.8|30.65|28.65|0
1703859300000|2023-12-29 14:15:00|30.71|28.71|30.72|28.72|30.8|28.8|30.64|28.64|0
1703859600000|2023-12-29 14:20:00|30.68|28.68|30.8|28.8|30.8|28.8|30.68|28.68|0
1703859900000|2023-12-29 14:25:00|30.76|28.76|30.91|28.91|31.03|29.03|30.76|28.76|0
1703860200000|2023-12-29 14:30:00|30.99|28.99|30.37|28.37|31.03|29.03|30.33|28.33|0
1703860500000|2023-12-29 14:35:00|30.4|28.4|30.21|28.21|30.56|28.56|30.13|28.13|0
1703860800000|2023-12-29 14:40:00|30.25|28.25|30.17|28.17|30.58|28.58|30.13|28.13|0
1703861100000|2023-12-29 14:45:00|30.21|28.21|30.36|28.36|30.4|28.4|30.17|28.17|0
1703861400000|2023-12-29 14:50:00|30.4|28.4|30.36|28.36|30.48|28.48|30.17|28.17|0
1703861700000|2023-12-29 14:55:00|30.32|28.32|30.36|28.36|30.47|28.47|30.24|28.24|0
1703862000000|2023-12-29 15:00:00|30.32|28.32|30.2|28.2|30.36|28.36|30.16|28.16|0
1703862300000|2023-12-29 15:05:00|30.16|28.16|30.31|28.31|30.35|28.35|29.89|27.89|0
1703862600000|2023-12-29 15:10:00|30.35|28.35|30.51|28.51|30.55|28.55|30.16|28.16|0
1703862900000|2023-12-29 15:15:00|30.55|28.55|30.45|28.45|30.62|28.62|30.39|28.39|0
1703863200000|2023-12-29 15:20:00|30.47|28.47|30.66|28.66|30.7|28.7|30.35|28.35|0
1703863500000|2023-12-29 15:25:00|30.62|28.62|30.38|28.38|30.66|28.66|30.38|28.38|0
1703863800000|2023-12-29 15:30:00|30.37|28.37|30.97|28.97|31.21|29.21|30.31|28.31|0
1703864100000|2023-12-29 15:35:00|31.09|29.09|31.12|29.12|31.17|29.17|30.85|28.85|0
1703864400000|2023-12-29 15:40:00|31.16|29.16|31.68|29.68|31.76|29.76|31.08|29.08|0
1703864700000|2023-12-29 15:45:00|31.6|29.6|32.45|30.45|33.11|31.11|31.52|29.52|0
1703865000000|2023-12-29 15:50:00|32.37|30.37|32.65|30.65|32.74|30.74|32.04|30.04|0
1703865300000|2023-12-29 15:55:00|32.7|30.7|32.41|30.41|32.82|30.82|32.12|30.12|0
1703865600000|2023-12-29 16:00:00|32.36|30.36|32.16|30.16|32.45|30.45|32.04|30.04|0
1703865900000|2023-12-29 16:05:00|32.12|30.12|32.73|30.73|33.02|31.02|32.08|30.08|0
1703866200000|2023-12-29 16:10:00|32.81|30.81|33.56|31.56|33.61|31.61|32.69|30.69|0
1703866500000|2023-12-29 16:15:00|33.61|31.61|33.82|31.82|34.63|32.63|33.56|31.56|0
1703866800000|2023-12-29 16:20:00|33.86|31.86|34.41|32.41|34.54|32.54|33.82|31.82|0
1703867100000|2023-12-29 16:25:00|34.37|32.37|34.89|32.89|35.02|33.02|34.2|32.2|0
1703867400000|2023-12-29 16:30:00|35.02|33.02|34.93|32.93|35.06|33.06|34.41|32.41|0
1703867700000|2023-12-29 16:35:00|34.84|32.84|34.83|32.83|35.44|33.44|33.07|31.07|0
1703868000000|2023-12-29 16:40:00|34.87|32.87|34.87|32.87|35.09|33.09|34.61|32.61|0
1703868300000|2023-12-29 16:45:00|34.83|32.83|34.31|32.31|34.96|32.96|34.31|32.31|0
1703868600000|2023-12-29 16:50:00|34.26|32.26|34.48|32.48|35.13|33.13|34.26|32.26|0
1703868900000|2023-12-29 16:55:00|34.56|32.56|34.73|32.73|34.78|32.78|34.3|32.3|0
1703869200000|2023-12-29 17:00:00|34.78|32.78|34.77|32.77|34.82|32.82|34.13|32.13|0
1703869500000|2023-12-29 17:05:00|34.82|32.82|35.25|33.25|35.43|33.43|34.8|32.8|0
1703869800000|2023-12-29 17:10:00|35.21|33.21|35.65|33.65|35.74|33.74|34.99|32.99|0
1703870100000|2023-12-29 17:15:00|35.69|33.69|35.42|33.42|35.82|33.82|35.25|33.25|0
1703870400000|2023-12-29 17:20:00|35.38|33.38|35.87|33.87|36.31|34.31|35.12|33.12|0
1703870700000|2023-12-29 17:25:00|35.82|33.82|35.86|33.86|36.04|34.04|35.69|33.69|0
1703871000000|2023-12-29 17:30:00|35.91|33.91|35.42|33.42|36|34|35.33|33.33|0
1703871300000|2023-12-29 17:35:00|35.44|33.44|35.2|33.2|35.59|33.59|35.15|33.15|0
1703871600000|2023-12-29 17:40:00|35.15|33.15|34.98|32.98|35.28|33.28|34.93|32.93|0
1703871900000|2023-12-29 17:45:00|35.02|33.02|35.1|33.1|35.15|33.15|34.67|32.67|0
1703872200000|2023-12-29 17:50:00|35.19|33.19|34.8|32.8|35.24|33.24|34.62|32.62|0
1703872500000|2023-12-29 17:55:00|34.71|32.71|34.28|32.28|34.71|32.71|34.15|32.15|0
1703872800000|2023-12-29 18:00:00|34.3|32.3|33.81|31.81|34.54|32.54|33.68|31.68|0
1703873100000|2023-12-29 18:05:00|33.76|31.76|32.17|30.17|33.76|31.76|31.92|29.92|0
1703873400000|2023-12-29 18:10:00|32.12|30.12|32.12|30.12|32.21|30.21|31.75|29.75|0
1703873700000|2023-12-29 18:15:00|32.08|30.08|32.66|30.66|32.7|30.7|32.08|30.08|0
1703874000000|2023-12-29 18:20:00|32.7|30.7|32.7|30.7|32.99|30.99|32.45|30.45|0
1703874300000|2023-12-29 18:25:00|32.66|30.66|32.78|30.78|32.85|30.85|32.53|30.53|0
1703874600000|2023-12-29 18:30:00|32.74|30.74|32.53|30.53|32.78|30.78|32.24|30.24|0
1703874900000|2023-12-29 18:35:00|32.49|30.49|31.95|29.95|32.49|30.49|31.95|29.95|0
1703875200000|2023-12-29 18:40:00|31.99|29.99|31.82|29.82|32.07|30.07|31.58|29.58|0
1703875500000|2023-12-29 18:45:00|31.78|29.78|31.46|29.46|31.99|29.99|31.42|29.42|0
1703875800000|2023-12-29 18:50:00|31.5|29.5|32.07|30.07|32.07|30.07|31.37|29.37|0
1703876100000|2023-12-29 18:55:00|32.11|30.11|31.86|29.86|32.19|30.19|31.66|29.66|0
1703876400000|2023-12-29 19:00:00|31.82|29.82|31.77|29.77|31.98|29.98|31.53|29.53|0
1703876700000|2023-12-29 19:05:00|31.82|29.82|31.85|29.85|31.9|29.9|31.57|29.57|0
1703877000000|2023-12-29 19:10:00|31.84|29.84|31.85|29.85|32.06|30.06|31.65|29.65|0
1703877300000|2023-12-29 19:15:00|31.89|29.89|31.57|29.57|31.98|29.98|31.57|29.57|0
1703877600000|2023-12-29 19:20:00|31.52|29.52|31.28|29.28|31.65|29.65|31.16|29.16|0
1703877900000|2023-12-29 19:25:00|31.24|29.24|31.81|29.81|31.89|29.89|31.16|29.16|0
1703878200000|2023-12-29 19:30:00|31.77|29.77|31.44|29.44|31.77|29.77|31.4|29.4|0
1703878500000|2023-12-29 19:35:00|31.5|29.5|31.4|29.4|31.56|29.56|31.27|29.27|0
1703878800000|2023-12-29 19:40:00|31.44|29.44|31.31|29.31|31.48|29.48|31.19|29.19|0
1703879100000|2023-12-29 19:45:00|31.23|29.23|31.11|29.11|31.35|29.35|31.07|29.07|0
1703879400000|2023-12-29 19:50:00|31.07|29.07|30.99|28.99|31.15|29.15|30.87|28.87|0
1703879700000|2023-12-29 19:55:00|30.95|28.95|30.95|28.95|31.07|29.07|30.75|28.75|0
1703880000000|2023-12-29 20:00:00|30.91|28.91|31.18|29.18|31.47|29.47|30.84|28.84|0
1703880300000|2023-12-29 20:05:00|31.22|29.22|30.46|28.46|31.38|29.38|30.42|28.42|0
1703880600000|2023-12-29 20:10:00|30.42|28.42|30.45|28.45|30.81|28.81|30.18|28.18|0
1703880900000|2023-12-29 20:15:00|30.53|28.53|30.81|28.81|30.85|28.85|30.33|28.33|0
1703881200000|2023-12-29 20:20:00|30.85|28.85|30.85|28.85|31.33|29.33|30.69|28.69|0
1703881500000|2023-12-29 20:25:00|30.83|28.83|30.33|28.33|30.85|28.85|30.21|28.21|0
1703881800000|2023-12-29 20:30:00|30.45|28.45|30.8|28.8|30.84|28.84|30.37|28.37|0
1703882100000|2023-12-29 20:35:00|30.76|28.76|30.64|28.64|30.8|28.8|30.56|28.56|0
1703882400000|2023-12-29 20:40:00|30.6|28.6|31.08|29.08|31.08|29.08|30.4|28.4|0
1703882700000|2023-12-29 20:45:00|31.12|29.12|31.66|29.66|31.66|29.66|30.84|28.84|0
1703883000000|2023-12-29 20:50:00|31.87|29.87|32.32|30.32|32.32|30.32|30.9|28.9|0
1703883300000|2023-12-29 20:55:00|32.53|30.53|31.26|29.26|32.74|30.74|30.62|28.62|0
1703883600000|2023-12-29 21:00:00|31.21|29.21|31.82|29.82|31.9|29.9|31.21|29.21|0
1703883900000|2023-12-29 21:05:00|31.78|29.78|31.86|29.86|31.94|29.94|31.7|29.7|0
1703884200000|2023-12-29 21:10:00|31.9|29.9|32.02|30.02|32.06|30.06|31.9|29.9|0
1704158700000|2024-01-02 01:25:00|30.79|28.59|30.91|28.71|30.99|28.79|30.79|28.59|0
1704159000000|2024-01-02 01:30:00|30.81|28.81|30.88|28.88|30.89|28.89|30.73|28.73|0
1704159300000|2024-01-02 01:35:00|30.92|28.92|31.04|29.04|31.04|29.04|30.88|28.88|0
1704159600000|2024-01-02 01:40:00|31.08|29.08|31.24|29.24|31.32|29.32|31.06|29.06|0
1704159900000|2024-01-02 01:45:00|31.2|29.2|31.24|29.24|31.28|29.28|31|29|0
1704160200000|2024-01-02 01:50:00|31.2|29.2|31.12|29.12|31.24|29.24|31.12|29.12|0
1704160500000|2024-01-02 01:55:00|31.08|29.08|31.15|29.15|31.2|29.2|31.08|29.08|0
1704160800000|2024-01-02 02:00:00|31.14|29.14|31.07|29.07|31.15|29.15|30.99|28.99|0
1704161100000|2024-01-02 02:05:00|31.11|29.11|31.07|29.07|31.15|29.15|31.07|29.07|0
1704161400000|2024-01-02 02:10:00|31.11|29.11|31.07|29.07|31.15|29.15|31.07|29.07|0
1704161700000|2024-01-02 02:15:00|31.11|29.11|31.15|29.15|31.21|29.21|31.07|29.07|0
1704162000000|2024-01-02 02:20:00|31.17|29.17|31.06|29.06|31.17|29.17|31.06|29.06|0
1704162300000|2024-01-02 02:25:00|31.02|29.02|31.1|29.1|31.14|29.14|31.02|29.02|0
1704162600000|2024-01-02 02:30:00|31.14|29.14|31.14|29.14|31.18|29.18|31.1|29.1|0
1704162900000|2024-01-02 02:35:00|31.1|29.1|31.14|29.14|31.26|29.26|31.1|29.1|0
1704163200000|2024-01-02 02:40:00|31.18|29.18|31.18|29.18|31.22|29.22|31.1|29.1|0
1704163500000|2024-01-02 02:45:00|31.16|29.16|31.13|29.13|31.18|29.18|31.09|29.09|0
1704163800000|2024-01-02 02:50:00|31.17|29.17|31.33|29.33|31.42|29.42|31.17|29.17|0
1704164100000|2024-01-02 02:55:00|31.29|29.29|31.17|29.17|31.31|29.31|31.17|29.17|0
1704164400000|2024-01-02 03:00:00|31.13|29.13|31.09|29.09|31.17|29.17|31.05|29.05|0
1704164700000|2024-01-02 03:05:00|31.05|29.05|31.05|29.05|31.05|29.05|31.05|29.05|0
1704165000000|2024-01-02 03:10:00|31.01|29.01|31|29|31.01|29.01|30.93|28.93|0
1704165300000|2024-01-02 03:15:00|30.96|28.96|31.12|29.12|31.12|29.12|30.96|28.96|0
1704165600000|2024-01-02 03:20:00|31.16|29.16|31.12|29.12|31.16|29.16|31.12|29.12|0
1704165900000|2024-01-02 03:25:00|31.08|29.08|31.04|29.04|31.08|29.08|31.04|29.04|0
1704166200000|2024-01-02 03:30:00|31.08|29.08|31.08|29.08|31.08|29.08|31.04|29.04|0
1704166500000|2024-01-02 03:35:00|31.04|29.04|31.14|29.14|31.2|29.2|31.04|29.04|0
1704166800000|2024-01-02 03:40:00|31.12|29.12|31.03|29.03|31.12|29.12|31.03|29.03|0
1704167100000|2024-01-02 03:45:00|30.99|28.99|31.03|29.03|31.03|29.03|30.95|28.95|0
1704167400000|2024-01-02 03:50:00|31.05|29.05|31.11|29.11|31.19|29.19|31.03|29.03|0
1704167700000|2024-01-02 03:55:00|31.07|29.07|31.03|29.03|31.09|29.09|31.03|29.03|0
1704168000000|2024-01-02 04:00:00|31.07|29.07|31.06|29.06|31.11|29.11|31.06|29.06|0
1704168300000|2024-01-02 04:05:00|31.04|29.04|31.02|29.02|31.06|29.06|31.02|29.02|0
1704168600000|2024-01-02 04:10:00|31.06|29.06|30.94|28.94|31.06|29.06|30.94|28.94|0
1704169200000|2024-01-02 04:20:00|30.96|28.96|30.94|28.94|30.98|28.98|30.94|28.94|0
1704169500000|2024-01-02 04:25:00|30.98|28.98|30.94|28.94|30.98|28.98|30.94|28.94|0
1704169800000|2024-01-02 04:30:00|30.92|28.92|30.85|28.85|30.94|28.94|30.85|28.85|0
1704170100000|2024-01-02 04:35:00|30.81|28.81|30.73|28.73|30.85|28.85|30.69|28.69|0
1704170400000|2024-01-02 04:40:00|30.69|28.69|30.81|28.81|30.81|28.81|30.69|28.69|0
1704170700000|2024-01-02 04:45:00|30.77|28.77|30.73|28.73|30.77|28.77|30.73|28.73|0
1704171000000|2024-01-02 04:50:00|30.77|28.77|30.77|28.77|30.77|28.77|30.73|28.73|0
1704171300000|2024-01-02 04:55:00|30.75|28.75|30.8|28.8|30.81|28.81|30.73|28.73|0
1704171600000|2024-01-02 05:00:00|30.76|28.76|30.72|28.72|30.8|28.8|30.68|28.68|0
1704171900000|2024-01-02 05:05:00|30.68|28.68|30.68|28.68|30.76|28.76|30.68|28.68|0
1704172200000|2024-01-02 05:10:00|30.64|28.64|30.44|28.44|30.64|28.64|30.44|28.44|0
1704172500000|2024-01-02 05:15:00|30.48|28.48|30.48|28.48|30.52|28.52|30.44|28.44|0
1704172800000|2024-01-02 05:20:00|30.44|28.44|30.48|28.48|30.52|28.52|30.44|28.44|0
1704173100000|2024-01-02 05:25:00|30.44|28.44|30.51|28.51|30.51|28.51|30.36|28.36|0
1704173400000|2024-01-02 05:30:00|30.47|28.47|30.51|28.51|30.59|28.59|30.47|28.47|0
1704173700000|2024-01-02 05:35:00|30.49|28.49|30.55|28.55|30.59|28.59|30.47|28.47|0
1704174000000|2024-01-02 05:40:00|30.53|28.53|30.51|28.51|30.55|28.55|30.51|28.51|0
1704174300000|2024-01-02 05:45:00|30.55|28.55|30.59|28.59|30.59|28.59|30.55|28.55|0
1704174600000|2024-01-02 05:50:00|30.57|28.57|30.5|28.5|30.57|28.57|30.47|28.47|0
1704174900000|2024-01-02 05:55:00|30.54|28.54|30.5|28.5|30.54|28.54|30.5|28.5|0
1704175200000|2024-01-02 06:00:00|30.46|28.46|30.5|28.5|30.56|28.56|30.46|28.46|0
1704175500000|2024-01-02 06:05:00|30.46|28.46|30.62|28.62|30.66|28.66|30.46|28.46|0
1704175800000|2024-01-02 06:10:00|30.6|28.6|30.69|28.69|30.7|28.7|30.58|28.58|0
1704176100000|2024-01-02 06:15:00|30.65|28.65|30.69|28.69|30.69|28.69|30.65|28.65|0
1704176400000|2024-01-02 06:20:00|30.65|28.65|30.65|28.65|30.69|28.69|30.65|28.65|0
1704176700000|2024-01-02 06:25:00|30.61|28.61|30.65|28.65|30.69|28.69|30.61|28.61|0
1704177000000|2024-01-02 06:30:00|30.61|28.61|30.81|28.81|30.81|28.81|30.61|28.61|0
1704177300000|2024-01-02 06:35:00|30.77|28.77|30.8|28.8|30.84|28.84|30.73|28.73|0
1704177600000|2024-01-02 06:40:00|30.82|28.82|30.72|28.72|30.84|28.84|30.72|28.72|0
1704177900000|2024-01-02 06:45:00|30.68|28.68|30.64|28.64|30.7|28.7|30.6|28.6|0
1704178200000|2024-01-02 06:50:00|30.6|28.6|30.68|28.68|30.72|28.72|30.6|28.6|0
1704178500000|2024-01-02 06:55:00|30.72|28.72|30.84|28.84|30.88|28.88|30.68|28.68|0
1704178800000|2024-01-02 07:00:00|30.8|28.8|30.79|28.79|30.82|28.82|30.64|28.64|0
1704179100000|2024-01-02 07:05:00|30.75|28.75|30.63|28.63|30.77|28.77|30.63|28.63|0
1704179400000|2024-01-02 07:10:00|30.59|28.59|30.39|28.39|30.59|28.59|30.35|28.35|0
1704179700000|2024-01-02 07:15:00|30.35|28.35|30.35|28.35|30.43|28.43|30.3|28.3|0
1704180000000|2024-01-02 07:20:00|30.31|28.31|30.27|28.27|30.39|28.39|30.27|28.27|0
1704180300000|2024-01-02 07:25:00|30.23|28.23|30.31|28.31|30.35|28.35|30.23|28.23|0
1704180600000|2024-01-02 07:30:00|30.29|28.29|30.31|28.31|30.39|28.39|30.29|28.29|0
1704180900000|2024-01-02 07:35:00|30.35|28.35|30.38|28.38|30.42|28.42|30.35|28.35|0
1704181200000|2024-01-02 07:40:00|30.42|28.42|30.58|28.58|30.58|28.58|30.38|28.38|0
1704181500000|2024-01-02 07:45:00|30.56|28.56|30.5|28.5|30.62|28.62|30.42|28.42|0
1704181800000|2024-01-02 07:50:00|30.48|28.48|30.5|28.5|30.54|28.54|30.42|28.42|0
1704182100000|2024-01-02 07:55:00|30.52|28.52|30.46|28.46|30.52|28.52|30.34|28.34|0
1704182400000|2024-01-02 08:00:00|30.38|28.38|29.91|27.91|30.42|28.42|29.91|27.91|0
1704182700000|2024-01-02 08:05:00|29.94|27.94|30.14|28.14|30.22|28.22|29.91|27.91|0
1704183000000|2024-01-02 08:10:00|30.18|28.18|30.06|28.06|30.25|28.25|30.06|28.06|0
1704183300000|2024-01-02 08:15:00|30.1|28.1|29.98|27.98|30.21|28.21|29.98|27.98|0
1704183600000|2024-01-02 08:20:00|30.02|28.02|29.94|27.94|30.15|28.15|29.9|27.9|0
1704183900000|2024-01-02 08:25:00|29.9|27.9|29.84|27.84|29.97|27.97|29.82|27.82|0
1704184200000|2024-01-02 08:30:00|29.82|27.82|29.62|27.62|29.82|27.82|29.59|27.59|0
1704184500000|2024-01-02 08:35:00|29.64|27.64|29.62|27.62|29.7|27.7|29.58|27.58|0
1704184800000|2024-01-02 08:40:00|29.66|27.66|29.62|27.62|29.7|27.7|29.58|27.58|0
1704185100000|2024-01-02 08:45:00|29.66|27.66|29.85|27.85|29.89|27.89|29.66|27.66|0
1704185400000|2024-01-02 08:50:00|29.87|27.87|29.77|27.77|29.89|27.89|29.77|27.77|0
1704185700000|2024-01-02 08:55:00|29.79|27.79|29.77|27.77|29.85|27.85|29.73|27.73|0
1704186000000|2024-01-02 09:00:00|29.81|27.81|30|28|30|28|29.81|27.81|0
1704186300000|2024-01-02 09:05:00|30.04|28.04|30.11|28.11|30.12|28.12|30.04|28.04|0
1704186600000|2024-01-02 09:10:00|30.15|28.15|30.35|28.35|30.47|28.47|30.15|28.15|0
1704186900000|2024-01-02 09:15:00|30.39|28.39|30.66|28.66|30.66|28.66|30.39|28.39|0
1704187200000|2024-01-02 09:20:00|30.7|28.7|30.78|28.78|30.82|28.82|30.66|28.66|0
1704187500000|2024-01-02 09:25:00|30.86|28.86|30.74|28.74|30.9|28.9|30.74|28.74|0
1704187800000|2024-01-02 09:30:00|30.76|28.76|30.85|28.85|30.87|28.87|30.7|28.7|0
1704188100000|2024-01-02 09:35:00|30.89|28.89|31.21|29.21|31.21|29.21|30.89|28.89|0
1704188400000|2024-01-02 09:40:00|31.25|29.25|31.17|29.17|31.37|29.37|31.17|29.17|0
1704188700000|2024-01-02 09:45:00|31.13|29.13|31.29|29.29|31.29|29.29|31.09|29.09|0
1704189000000|2024-01-02 09:50:00|31.25|29.25|31.55|29.55|31.57|29.57|31.25|29.25|0
1704189300000|2024-01-02 09:55:00|31.53|29.53|31.37|29.37|31.57|29.57|31.29|29.29|0
1704189600000|2024-01-02 10:00:00|31.33|29.33|31.4|29.4|31.45|29.45|31.28|29.28|0
1704189900000|2024-01-02 10:05:00|31.45|29.45|31.52|29.52|31.53|29.53|31.28|29.28|0
1704190200000|2024-01-02 10:10:00|31.48|29.48|31.73|29.73|31.77|29.77|31.4|29.4|0
1704190500000|2024-01-02 10:15:00|31.69|29.69|31.52|29.52|31.69|29.69|31.46|29.46|0
1704190800000|2024-01-02 10:20:00|31.48|29.48|31.56|29.56|31.56|29.56|31.32|29.32|0
1704191100000|2024-01-02 10:25:00|31.6|29.6|31.76|29.76|31.88|29.88|31.52|29.52|0
1704191400000|2024-01-02 10:30:00|31.72|29.72|31.6|29.6|31.72|29.72|31.51|29.51|0
1704191700000|2024-01-02 10:35:00|31.58|29.58|31.31|29.31|31.6|29.6|31.31|29.31|0
1704192000000|2024-01-02 10:40:00|31.29|29.29|31.23|29.23|31.29|29.29|31.15|29.15|0
1704192300000|2024-01-02 10:45:00|31.19|29.19|31.27|29.27|31.31|29.31|31.19|29.19|0
1704192600000|2024-01-02 10:50:00|31.31|29.31|31.51|29.51|31.63|29.63|31.22|29.22|0
1704192900000|2024-01-02 10:55:00|31.47|29.47|31.83|29.83|31.91|29.91|31.38|29.38|0
1704193200000|2024-01-02 11:00:00|31.87|29.87|32.03|30.03|32.06|30.06|31.87|29.87|0
1704193500000|2024-01-02 11:05:00|31.99|29.99|32.74|30.74|32.74|30.74|31.83|29.83|0
1704193800000|2024-01-02 11:10:00|32.7|30.7|33.37|31.37|33.37|31.37|32.57|30.57|0
1704194100000|2024-01-02 11:15:00|33.41|31.41|34.36|32.36|34.63|32.63|33.33|31.33|0
1704194400000|2024-01-02 11:20:00|34.41|32.41|34.5|32.5|34.68|32.68|32.58|30.58|0
1704194700000|2024-01-02 11:25:00|34.48|32.48|35.25|33.25|35.3|33.3|34.44|32.44|0
1704195000000|2024-01-02 11:30:00|35.21|33.21|35.59|33.59|35.66|33.66|35.21|33.21|0
1704195300000|2024-01-02 11:35:00|35.61|33.61|36.11|34.11|36.57|34.57|35.61|33.61|0
1704195600000|2024-01-02 11:40:00|36.06|34.06|36.11|34.11|36.45|34.45|35.97|33.97|0
1704195900000|2024-01-02 11:45:00|36.06|34.06|35.88|33.88|36.11|34.11|35.7|33.7|0
1704196200000|2024-01-02 11:50:00|35.83|33.83|35.92|33.92|36.01|34.01|35.74|33.74|0
1704196500000|2024-01-02 11:55:00|35.9|33.9|35.65|33.65|35.92|33.92|35.42|33.42|0
1704196800000|2024-01-02 12:00:00|35.6|33.6|36.01|34.01|36.1|34.1|35.6|33.6|0
1704197100000|2024-01-02 12:05:00|36.03|34.03|36.51|34.51|36.6|34.6|35.71|33.71|0
1704197400000|2024-01-02 12:10:00|36.49|34.49|36.42|34.42|36.65|34.65|36.28|34.28|0
1704197700000|2024-01-02 12:15:00|36.33|34.33|37.02|35.02|37.02|35.02|36.33|34.33|0
1704198000000|2024-01-02 12:20:00|37.06|35.06|36.65|34.65|37.06|35.06|36.51|34.51|0
1704198300000|2024-01-02 12:25:00|36.6|34.6|36.78|34.78|36.83|34.83|36.51|34.51|0
1704198600000|2024-01-02 12:30:00|36.76|34.76|36.73|34.73|36.92|34.92|36.69|34.69|0
1704198900000|2024-01-02 12:35:00|36.78|34.78|37.1|35.1|37.24|35.24|36.73|34.73|0
1704199200000|2024-01-02 12:40:00|37.05|35.05|37.24|35.24|37.29|35.29|36.91|34.91|0
1704199500000|2024-01-02 12:45:00|37.19|35.19|37.33|35.33|37.33|35.33|37.01|35.01|0
1704199800000|2024-01-02 12:50:00|37.38|35.38|37.84|35.84|37.94|35.94|37.28|35.28|0
1704200100000|2024-01-02 12:55:00|37.89|35.89|38.36|36.36|38.46|36.46|37.84|35.84|0
1704200400000|2024-01-02 13:00:00|38.55|36.55|38.3|36.3|38.55|36.55|37.2|35.2|0
1704200700000|2024-01-02 13:05:00|38.26|36.26|38.26|36.26|38.49|36.49|38.16|36.16|0
1704201000000|2024-01-02 13:10:00|38.3|36.3|38.87|36.87|38.87|36.87|38.3|36.3|0
1704201300000|2024-01-02 13:15:00|38.85|36.85|38.63|36.63|38.87|36.87|38.59|36.59|0
1704201600000|2024-01-02 13:20:00|38.58|36.58|38.58|36.58|38.87|36.87|38.44|36.44|0
1704201900000|2024-01-02 13:25:00|38.63|36.63|38.58|36.58|38.73|36.73|38.3|36.3|0
1704202200000|2024-01-02 13:30:00|38.68|36.68|37.49|35.49|38.92|36.92|37.45|35.45|0
1704202500000|2024-01-02 13:35:00|37.45|35.45|37.96|35.96|38.25|36.25|37.4|35.4|0
1704202800000|2024-01-02 13:40:00|37.91|35.91|37.82|35.82|38.01|36.01|37.72|35.72|0
1704203100000|2024-01-02 13:45:00|37.86|35.86|38.05|36.05|38.29|36.29|37.82|35.82|0
1704203400000|2024-01-02 13:50:00|38.1|36.1|38.05|36.05|38.34|36.34|38.05|36.05|0
1704203700000|2024-01-02 13:55:00|38|36|37.86|35.86|38.05|36.05|37.76|35.76|0
1704204000000|2024-01-02 14:00:00|37.84|35.84|38.81|36.81|38.86|36.86|37.58|35.58|0
1704204300000|2024-01-02 14:05:00|38.76|36.76|37.67|35.67|38.81|36.81|37.62|35.62|0
1704204600000|2024-01-02 14:10:00|37.71|35.71|37.52|35.52|37.95|35.95|37.43|35.43|0
1704204900000|2024-01-02 14:15:00|37.57|35.57|37.43|35.43|37.57|35.57|37.43|35.43|0
1704205200000|2024-01-02 14:20:00|37.47|35.47|37.24|35.24|37.57|35.57|37.05|35.05|0
1704205500000|2024-01-02 14:25:00|37.33|35.33|37.7|35.7|37.8|35.8|37.28|35.28|0
1704205800000|2024-01-02 14:30:00|37.66|35.66|36.25|34.25|37.75|35.75|36.07|34.07|0
1704206100000|2024-01-02 14:35:00|36.34|34.34|37.69|35.69|37.78|35.78|36.16|34.16|0
1704206400000|2024-01-02 14:40:00|37.29|35.29|38.16|36.16|38.3|36.3|37.15|35.15|0
1704206700000|2024-01-02 14:45:00|38.11|36.11|39.02|37.02|39.02|37.02|37.68|35.68|0
1704207000000|2024-01-02 14:50:00|38.97|36.97|38.97|36.97|39.07|37.07|38.01|36.01|0
1704207300000|2024-01-02 14:55:00|38.92|36.92|37.49|35.49|38.97|36.97|37.44|35.44|0
1704207600000|2024-01-02 15:00:00|37.39|35.39|36.83|34.83|37.58|35.58|36.51|34.51|0
1704207900000|2024-01-02 15:05:00|36.79|34.79|37.23|35.23|37.81|35.81|36.79|34.79|0
1704208200000|2024-01-02 15:10:00|37.25|35.25|37.72|35.72|37.81|35.81|36.97|34.97|0
1704208500000|2024-01-02 15:15:00|37.67|35.67|37.38|35.38|37.86|35.86|37|35|0
1704208800000|2024-01-02 15:20:00|37.42|35.42|37.05|35.05|37.47|35.47|36.72|34.72|0
1704209100000|2024-01-02 15:25:00|36.95|34.95|37.89|35.89|38.28|36.28|36.86|34.86|0
1704209400000|2024-01-02 15:30:00|37.99|35.99|38.46|36.46|38.66|36.66|37.99|35.99|0
1704209700000|2024-01-02 15:35:00|38.51|36.51|38.46|36.46|38.85|36.85|38.44|36.44|0
1704210000000|2024-01-02 15:40:00|38.51|36.51|37.79|35.79|38.56|36.56|37.65|35.65|0
1704210300000|2024-01-02 15:45:00|37.89|35.89|38.19|36.19|38.27|36.27|37.46|35.46|0
1704210600000|2024-01-02 15:50:00|38.22|36.22|38.12|36.12|38.31|36.31|37.84|35.84|0
1704210900000|2024-01-02 15:55:00|38.17|36.17|38.21|36.21|38.55|36.55|37.98|35.98|0
1704211200000|2024-01-02 16:00:00|38.12|36.12|37.31|35.31|38.26|36.26|37.26|35.26|0
1704211500000|2024-01-02 16:05:00|37.36|35.36|37.22|35.22|37.92|35.92|37.17|35.17|0
1704211800000|2024-01-02 16:10:00|37.19|35.19|37.19|35.19|37.59|35.59|36.75|34.75|0
1704212100000|2024-01-02 16:15:00|37.26|35.26|36.83|34.83|37.26|35.26|36.69|34.69|0
1704212400000|2024-01-02 16:20:00|36.76|34.76|37.06|35.06|37.25|35.25|36.64|34.64|0
1704212700000|2024-01-02 16:25:00|37.11|35.11|36.36|34.36|37.16|35.16|36.31|34.31|0
1704213000000|2024-01-02 16:30:00|36.31|34.31|35.8|33.8|36.4|34.4|35.76|33.76|0
1704213300000|2024-01-02 16:35:00|35.85|33.85|36.12|34.12|36.17|34.17|35.76|33.76|0
1704213600000|2024-01-02 16:40:00|36.07|34.07|35.71|33.71|36.21|34.21|35.71|33.71|0
1704213900000|2024-01-02 16:45:00|35.73|33.73|35.66|33.66|35.8|33.8|34.85|32.85|0
1704214200000|2024-01-02 16:50:00|35.61|33.61|34.93|32.93|35.79|33.79|34.73|32.73|0
1704214500000|2024-01-02 16:55:00|34.9|32.9|34.63|32.63|34.95|32.95|34.55|32.55|0
1704214800000|2024-01-02 17:00:00|34.55|32.55|34.59|32.59|34.68|32.68|34.32|32.32|0
1704215100000|2024-01-02 17:05:00|34.54|32.54|34.67|32.67|34.76|32.76|34.5|32.5|0
1704215400000|2024-01-02 17:10:00|34.7|32.7|34.5|32.5|34.72|32.72|34.32|32.32|0
1704215700000|2024-01-02 17:15:00|34.54|32.54|34.98|32.98|35.34|33.34|34.54|32.54|0
1704216000000|2024-01-02 17:20:00|34.96|32.96|34.94|32.94|35.12|33.12|34.56|32.56|0
1704216300000|2024-01-02 17:25:00|34.89|32.89|35.02|33.02|35.07|33.07|34.67|32.67|0
1704216600000|2024-01-02 17:30:00|34.98|32.98|34.58|32.58|35.07|33.07|34.58|32.58|0
1704216900000|2024-01-02 17:35:00|34.62|32.62|34.09|32.09|34.62|32.62|34.05|32.05|0
1704217200000|2024-01-02 17:40:00|34.04|32.04|34.09|32.09|34.13|32.13|33.78|31.78|0
1704217500000|2024-01-02 17:45:00|34.04|32.04|34.88|32.88|35.06|33.06|34.04|32.04|0
1704217800000|2024-01-02 17:50:00|34.84|32.84|35.19|33.19|35.42|33.42|34.84|32.84|0
1704218100000|2024-01-02 17:55:00|35.24|33.24|35.6|33.6|35.69|33.69|35.15|33.15|0
1704218400000|2024-01-02 18:00:00|35.69|33.69|35.82|33.82|35.96|33.96|35.6|33.6|0
1704218700000|2024-01-02 18:05:00|35.87|33.87|36.09|34.09|36.19|34.19|35.64|33.64|0
1704219000000|2024-01-02 18:10:00|36.12|34.12|35.64|33.64|36.23|34.23|35.54|33.54|0
1704219300000|2024-01-02 18:15:00|35.73|33.73|35.5|33.5|35.86|33.86|35.36|33.36|0
1704219600000|2024-01-02 18:20:00|35.45|33.45|34.45|32.45|35.59|33.59|34.38|32.38|0
1704219900000|2024-01-02 18:25:00|34.47|32.47|34.65|32.65|34.65|32.65|34.12|32.12|0
1704220200000|2024-01-02 18:30:00|34.7|32.7|34.38|32.38|34.96|32.96|34.34|32.34|0
1704220500000|2024-01-02 18:35:00|34.47|32.47|34.29|32.29|34.51|32.51|34.2|32.2|0
1704220800000|2024-01-02 18:40:00|34.33|32.33|34.51|32.51|34.6|32.6|34.16|32.16|0
1704221100000|2024-01-02 18:45:00|34.55|32.55|34.6|32.6|34.73|32.73|34.11|32.11|0
1704221400000|2024-01-02 18:50:00|34.69|32.69|35.18|33.18|35.23|33.23|34.6|32.6|0
1704221700000|2024-01-02 18:55:00|35.14|33.14|35.59|33.59|35.82|33.82|35.04|33.04|0
1704222000000|2024-01-02 19:00:00|35.68|33.68|36.09|34.09|36.09|34.09|35.41|33.41|0
1704222300000|2024-01-02 19:05:00|36.14|34.14|36.28|34.28|36.65|34.65|36|34|0
1704222600000|2024-01-02 19:10:00|36.32|34.32|36.04|34.04|36.42|34.42|35.72|33.72|0
1704222900000|2024-01-02 19:15:00|36.09|34.09|35.56|33.56|36.09|34.09|35.28|33.28|0
1704223200000|2024-01-02 19:20:00|35.6|33.6|35.74|33.74|35.81|33.81|35.37|33.37|0
1704223500000|2024-01-02 19:25:00|35.69|33.69|35.32|33.32|35.78|33.78|35.23|33.23|0
1704223800000|2024-01-02 19:30:00|35.37|33.37|35.6|33.6|35.64|33.64|35|33|0
1704224100000|2024-01-02 19:35:00|35.55|33.55|35.96|33.96|35.96|33.96|35.53|33.53|0
1704224400000|2024-01-02 19:40:00|36.01|34.01|35.92|33.92|36.06|34.06|35.78|33.78|0
1704224700000|2024-01-02 19:45:00|35.96|33.96|36.24|34.24|36.29|34.29|35.73|33.73|0
1704225000000|2024-01-02 19:50:00|36.19|34.19|36.71|34.71|36.9|34.9|36.05|34.05|0
1704225300000|2024-01-02 19:55:00|36.76|34.76|36.27|34.27|36.95|34.95|36.17|34.17|0
1704225600000|2024-01-02 20:00:00|36.89|34.89|37.51|35.51|37.56|35.56|36.84|34.84|0
1704225900000|2024-01-02 20:05:00|37.47|35.47|37.37|35.37|37.71|35.71|36.93|34.93|0
1704226200000|2024-01-02 20:10:00|37.32|35.32|37.46|35.46|37.56|35.56|37.08|35.08|0
1704226500000|2024-01-02 20:15:00|37.41|35.41|36.79|34.79|37.61|35.61|36.6|34.6|0
1704226800000|2024-01-02 20:20:00|36.84|34.84|36.93|34.93|37.26|35.26|36.69|34.69|0
1704227100000|2024-01-02 20:25:00|36.95|34.95|36.88|34.88|37.26|35.26|36.74|34.74|0
1704227400000|2024-01-02 20:30:00|36.93|34.93|36.83|34.83|36.97|34.97|36.36|34.36|0
1704227700000|2024-01-02 20:35:00|36.85|34.85|37.16|35.16|37.26|35.26|36.83|34.83|0
1704228000000|2024-01-02 20:40:00|37.11|35.11|36.63|34.63|37.21|35.21|36.59|34.59|0
1704228300000|2024-01-02 20:45:00|36.59|34.59|36.21|34.21|36.78|34.78|36.16|34.16|0
1704228600000|2024-01-02 20:50:00|35.97|33.97|34.91|32.91|35.97|33.97|34.64|32.64|0
1704228900000|2024-01-02 20:55:00|34.82|32.82|33.65|31.65|35|33|33.56|31.56|0
1704229200000|2024-01-02 21:00:00|33.52|31.52|33.98|31.98|35.06|33.06|33.37|31.37|0
1704229500000|2024-01-02 21:05:00|33.85|31.85|33.89|31.89|33.94|31.94|33.67|31.67|0
1704229800000|2024-01-02 21:10:00|33.85|31.85|33.94|31.94|33.98|31.98|33.72|31.72|0
1704230100000|2024-01-02 21:15:00|33.99|31.79|34.12|31.92|34.17|31.97|33.99|31.79|0
1704230400000|2024-01-02 21:20:00|34.08|31.88|34.12|31.92|34.17|31.97|34.08|31.88|0
1704230700000|2024-01-02 21:25:00|34.08|31.88|34.16|31.96|34.16|31.96|34.03|31.83|0
1704231000000|2024-01-02 21:30:00|34.21|32.01|34.09|31.89|34.21|32.01|34.09|31.89|0
1704231300000|2024-01-02 21:35:00|34.07|31.87|34.07|31.87|34.11|31.91|33.94|31.74|0
1704231600000|2024-01-02 21:40:00|34.05|31.85|33.89|31.69|34.05|31.85|33.89|31.69|0
1704231900000|2024-01-02 21:45:00|33.87|31.67|33.8|31.6|33.89|31.69|33.76|31.56|0
1704232200000|2024-01-02 21:50:00|33.84|31.64|33.84|31.64|33.89|31.69|33.71|31.51|0
1704232500000|2024-01-02 21:55:00|33.89|31.69|33.91|31.71|33.93|31.73|33.84|31.64|0
1704232800000|2024-01-02 22:00:00|33.87|31.67|33.95|31.75|33.96|31.76|33.87|31.67|0
1704233100000|2024-01-02 22:05:00|33.96|31.76|33.94|31.74|33.96|31.76|33.94|31.74|0
1704233400000|2024-01-02 22:10:00|33.95|31.75|33.95|31.75|33.95|31.75|33.94|31.74|0
1704233700000|2024-01-02 22:15:00|33.93|31.73|33.88|31.68|33.93|31.73|33.87|31.67|0
1704234000000|2024-01-02 22:20:00|33.87|31.67|33.87|31.67|33.87|31.67|33.86|31.66|0
1704234300000|2024-01-02 22:25:00|33.88|31.68|33.83|31.63|33.89|31.69|33.83|31.63|0
1704234600000|2024-01-02 22:30:00|33.86|31.66|33.85|31.65|33.88|31.68|33.85|31.65|0
1704234900000|2024-01-02 22:35:00|33.83|31.63|33.84|31.64|33.84|31.64|33.83|31.63|0
1704235200000|2024-01-02 22:40:00|33.85|31.65|33.87|31.67|33.88|31.68|33.85|31.65|0
1704235500000|2024-01-02 22:45:00|33.85|31.65|33.87|31.67|33.87|31.67|33.85|31.65|0
1704235800000|2024-01-02 22:50:00|33.85|31.65|33.84|31.64|33.87|31.67|33.84|31.64|0
1704236100000|2024-01-02 22:55:00|33.8|31.6|33.77|31.57|33.82|31.62|33.7|31.5|0
1704236400000|2024-01-02 23:00:00|33.62|31.42|33.55|31.35|33.81|31.61|33.53|31.33|0
1704236700000|2024-01-02 23:05:00|33.59|31.39|33.64|31.44|33.64|31.44|33.55|31.35|0
1704237000000|2024-01-02 23:10:00|33.59|31.39|33.81|31.61|33.81|31.61|33.59|31.39|0
1704237300000|2024-01-02 23:15:00|33.85|31.65|34.07|31.87|34.07|31.87|33.81|31.61|0
1704237600000|2024-01-02 23:20:00|34.05|31.85|34.07|31.87|34.16|31.96|33.9|31.7|0
1704237900000|2024-01-02 23:25:00|34.11|31.91|34.07|31.87|34.11|31.91|33.98|31.78|0
1704238200000|2024-01-02 23:30:00|34.02|31.82|33.98|31.78|34.07|31.87|33.98|31.78|0
1704238500000|2024-01-02 23:35:00|33.93|31.73|33.93|31.73|33.98|31.78|33.93|31.73|0
1704238800000|2024-01-02 23:40:00|33.98|31.78|33.93|31.73|33.98|31.78|33.89|31.69|0
1704239100000|2024-01-02 23:45:00|33.97|31.77|33.88|31.68|34.02|31.82|33.88|31.68|0
1704239400000|2024-01-02 23:50:00|33.93|31.73|33.88|31.68|33.93|31.73|33.88|31.68|0
1704239700000|2024-01-02 23:55:00|33.84|31.64|33.83|31.63|33.88|31.68|33.83|31.63|0
1704240000000|2024-01-03 00:00:00|33.81|31.61|33.88|31.68|33.97|31.77|33.79|31.59|0
1704240300000|2024-01-03 00:05:00|33.9|31.7|33.92|31.72|33.96|31.76|33.9|31.7|0
1704240600000|2024-01-03 00:10:00|33.87|31.67|33.83|31.63|33.96|31.76|33.83|31.63|0
1704240900000|2024-01-03 00:15:00|33.78|31.58|33.91|31.71|33.92|31.72|33.78|31.58|0
1704241200000|2024-01-03 00:20:00|33.87|31.67|33.78|31.58|33.91|31.71|33.74|31.54|0
1704241500000|2024-01-03 00:25:00|33.82|31.62|33.82|31.62|33.82|31.62|33.73|31.53|0
1704241800000|2024-01-03 00:30:00|33.85|31.65|33.78|31.58|33.91|31.71|33.78|31.58|0
1704242100000|2024-01-03 00:35:00|33.82|31.62|33.99|31.79|34|31.8|33.77|31.57|0
1704242400000|2024-01-03 00:40:00|34.04|31.84|34.13|31.93|34.19|31.99|34.04|31.84|0
1704242700000|2024-01-03 00:45:00|34.12|31.92|34.17|31.97|34.17|31.97|34.12|31.92|0
1704243000000|2024-01-03 00:50:00|34.12|31.92|34.17|31.97|34.3|32.1|34.12|31.92|0
1704243300000|2024-01-03 00:55:00|34.21|32.01|34.21|32.01|34.21|32.01|34.16|31.96|0
1704243600000|2024-01-03 01:00:00|34.25|32.05|34.21|32.01|34.25|32.05|34.03|31.83|0
1704243900000|2024-01-03 01:05:00|34.16|31.96|34.16|31.96|34.16|31.96|34.07|31.87|0
1704244200000|2024-01-03 01:10:00|34.2|32|34.29|32.09|34.32|32.12|34.2|32|0
1704244500000|2024-01-03 01:15:00|34.34|32.14|34.2|32|34.38|32.18|34.2|32|0
1704244800000|2024-01-03 01:20:00|34.22|32.02|34.24|32.04|34.29|32.09|34.16|31.96|0
1704245100000|2024-01-03 01:25:00|34.29|32.09|34.2|32|34.29|32.09|34.15|31.95|0
1704245400000|2024-01-03 01:30:00|34.1|32.1|34.14|32.14|34.18|32.18|34.01|32.01|0
1704245700000|2024-01-03 01:35:00|34.12|32.12|34.14|32.14|34.14|32.14|34|32|0
1704246000000|2024-01-03 01:40:00|34.09|32.09|34.13|32.13|34.23|32.23|34.09|32.09|0
1704246300000|2024-01-03 01:45:00|34.18|32.18|34.09|32.09|34.18|32.18|34.04|32.04|0
1704246600000|2024-01-03 01:50:00|34.07|32.07|34|32|34.13|32.13|34|32|0
1704246900000|2024-01-03 01:55:00|33.95|31.95|34.08|32.08|34.13|32.13|33.95|31.95|0
1704247200000|2024-01-03 02:00:00|34.04|32.04|33.99|31.99|34.08|32.08|33.99|31.99|0
1704247500000|2024-01-03 02:05:00|34.04|32.04|34.08|32.08|34.08|32.08|33.99|31.99|0
1704247800000|2024-01-03 02:10:00|34.03|32.03|34.03|32.03|34.08|32.08|34.03|32.03|0
1704248100000|2024-01-03 02:15:00|34.08|32.08|34.19|32.19|34.21|32.21|34.08|32.08|0
1704248400000|2024-01-03 02:20:00|34.21|32.21|34.3|32.3|34.3|32.3|34.16|32.16|0
1704248700000|2024-01-03 02:25:00|34.32|32.32|34.34|32.34|34.43|32.43|34.3|32.3|0
1704249000000|2024-01-03 02:30:00|34.29|32.29|34.29|32.29|34.34|32.34|34.2|32.2|0
1704249300000|2024-01-03 02:35:00|34.27|32.27|34.25|32.25|34.27|32.27|34.16|32.16|0
1704249600000|2024-01-03 02:40:00|34.2|32.2|34.2|32.2|34.24|32.24|34.16|32.16|0
1704249900000|2024-01-03 02:45:00|34.22|32.22|34.24|32.24|34.33|32.33|34.2|32.2|0
1704250200000|2024-01-03 02:50:00|34.29|32.29|34.28|32.28|34.33|32.33|34.2|32.2|0
1704250500000|2024-01-03 02:55:00|34.31|32.31|34.33|32.33|34.42|32.42|34.28|32.28|0
1704250800000|2024-01-03 03:00:00|34.31|32.31|34.19|32.19|34.33|32.33|34.19|32.19|0
1704251100000|2024-01-03 03:05:00|34.15|32.15|34.19|32.19|34.23|32.23|34.14|32.14|0
1704251400000|2024-01-03 03:10:00|34.17|32.17|34.28|32.28|34.28|32.28|34.14|32.14|0
1704251700000|2024-01-03 03:15:00|34.23|32.23|34.36|32.36|34.41|32.41|34.23|32.23|0
1704252000000|2024-01-03 03:20:00|34.34|32.34|34.36|32.36|34.41|32.41|34.32|32.32|0
1704252300000|2024-01-03 03:25:00|34.41|32.41|34.4|32.4|34.41|32.41|34.36|32.36|0
1704252600000|2024-01-03 03:30:00|34.36|32.36|34.18|32.18|34.4|32.4|34.18|32.18|0
1704252900000|2024-01-03 03:35:00|34.22|32.22|34.27|32.27|34.31|32.31|34.18|32.18|0
1704253200000|2024-01-03 03:40:00|34.22|32.22|34.26|32.26|34.31|32.31|34.22|32.22|0
1704253500000|2024-01-03 03:45:00|34.31|32.31|34.31|32.31|34.31|32.31|34.22|32.22|0
1704253800000|2024-01-03 03:50:00|34.26|32.26|34.3|32.3|34.31|32.31|34.26|32.26|0
1704254100000|2024-01-03 03:55:00|34.35|32.35|34.35|32.35|34.35|32.35|34.3|32.3|0
1704254400000|2024-01-03 04:00:00|34.33|32.33|34.39|32.39|34.39|32.39|34.3|32.3|0
1704254700000|2024-01-03 04:05:00|34.34|32.34|34.34|32.34|34.39|32.39|34.34|32.34|0
1704255000000|2024-01-03 04:10:00|34.39|32.39|34.34|32.34|34.39|32.39|34.34|32.34|0
1704255300000|2024-01-03 04:15:00|34.39|32.39|34.38|32.38|34.39|32.39|34.38|32.38|0
1704255600000|2024-01-03 04:20:00|34.34|32.34|34.34|32.34|34.34|32.34|34.32|32.32|0
1704255900000|2024-01-03 04:25:00|34.29|32.29|34.38|32.38|34.38|32.38|34.29|32.29|0
1704256200000|2024-01-03 04:30:00|34.33|32.33|34.42|32.42|34.42|32.42|34.33|32.33|0
1704256500000|2024-01-03 04:35:00|34.47|32.47|34.46|32.46|34.51|32.51|34.42|32.42|0
1704256800000|2024-01-03 04:40:00|34.51|32.51|34.46|32.46|34.55|32.55|34.46|32.46|0
1704257100000|2024-01-03 04:45:00|34.51|32.51|34.51|32.51|34.53|32.53|34.46|32.46|0
1704257400000|2024-01-03 04:50:00|34.5|32.5|34.55|32.55|34.55|32.55|34.5|32.5|0
1704257700000|2024-01-03 04:55:00|34.57|32.57|34.55|32.55|34.59|32.59|34.5|32.5|0
1704258000000|2024-01-03 05:00:00|34.59|32.59|34.68|32.68|34.68|32.68|34.59|32.59|0
1704258300000|2024-01-03 05:05:00|34.63|32.63|34.63|32.63|34.63|32.63|34.59|32.59|0
1704258600000|2024-01-03 05:10:00|34.68|32.68|34.68|32.68|34.77|32.77|34.59|32.59|0
1704258900000|2024-01-03 05:15:00|34.63|32.63|34.58|32.58|34.63|32.63|34.49|32.49|0
1704259200000|2024-01-03 05:20:00|34.63|32.63|34.76|32.76|34.76|32.76|34.63|32.63|0
1704259500000|2024-01-03 05:25:00|34.72|32.72|34.62|32.62|34.72|32.72|34.62|32.62|0
1704259800000|2024-01-03 05:30:00|34.58|32.58|34.44|32.44|34.58|32.58|34.44|32.44|0
1704260100000|2024-01-03 05:35:00|34.47|32.47|34.48|32.48|34.53|32.53|34.44|32.44|0
1704260400000|2024-01-03 05:40:00|34.53|32.53|34.57|32.57|34.57|32.57|34.48|32.48|0
1704260700000|2024-01-03 05:45:00|34.62|32.62|34.48|32.48|34.62|32.62|34.44|32.44|0
1704261000000|2024-01-03 05:50:00|34.46|32.46|34.48|32.48|34.52|32.52|34.43|32.43|0
1704261300000|2024-01-03 05:55:00|34.46|32.46|34.43|32.43|34.48|32.48|34.43|32.43|0
1704261600000|2024-01-03 06:00:00|34.48|32.48|34.43|32.43|34.48|32.48|34.38|32.38|0
1704261900000|2024-01-03 06:05:00|34.47|32.47|34.56|32.56|34.56|32.56|34.43|32.43|0
1704262200000|2024-01-03 06:10:00|34.52|32.52|34.38|32.38|34.56|32.56|34.38|32.38|0
1704262500000|2024-01-03 06:15:00|34.34|32.34|34.33|32.33|34.42|32.42|34.33|32.33|0
1704262800000|2024-01-03 06:20:00|34.38|32.38|34.29|32.29|34.38|32.38|34.29|32.29|0
1704263100000|2024-01-03 06:25:00|34.24|32.24|34.11|32.11|34.29|32.29|34.11|32.11|0
1704263400000|2024-01-03 06:30:00|34.13|32.13|34.28|32.28|34.28|32.28|34.13|32.13|0
1704263700000|2024-01-03 06:35:00|34.24|32.24|34.19|32.19|34.28|32.28|34.19|32.19|0
1704264000000|2024-01-03 06:40:00|34.24|32.24|34.14|32.14|34.24|32.24|34.1|32.1|0
1704264300000|2024-01-03 06:45:00|34.1|32.1|34.14|32.14|34.23|32.23|34.1|32.1|0
1704264600000|2024-01-03 06:50:00|34.1|32.1|34.23|32.23|34.25|32.25|34.1|32.1|0
1704264900000|2024-01-03 06:55:00|34.25|32.25|34.27|32.27|34.27|32.27|34.23|32.23|0
1704265200000|2024-01-03 07:00:00|34.32|32.32|34.4|32.4|34.4|32.4|34.23|32.23|0
1704265500000|2024-01-03 07:05:00|34.36|32.36|34.31|32.31|34.54|32.54|34.31|32.31|0
1704265800000|2024-01-03 07:10:00|34.27|32.27|34.4|32.4|34.4|32.4|34.27|32.27|0
1704266100000|2024-01-03 07:15:00|34.42|32.42|34.53|32.53|34.53|32.53|34.35|32.35|0
1704266400000|2024-01-03 07:20:00|34.49|32.49|34.17|32.17|34.49|32.49|34.17|32.17|0
1704266700000|2024-01-03 07:25:00|34.15|32.15|34.17|32.17|34.26|32.26|34.13|32.13|0
1704267000000|2024-01-03 07:30:00|34.15|32.15|34.17|32.17|34.35|32.35|34.12|32.12|0
1704267300000|2024-01-03 07:35:00|34.21|32.21|34.39|32.39|34.39|32.39|33.79|31.79|0
1704267600000|2024-01-03 07:40:00|34.35|32.35|34.35|32.35|34.39|32.39|34.3|32.3|0
1704267900000|2024-01-03 07:45:00|34.3|32.3|34.3|32.3|34.35|32.35|34.26|32.26|0
1704268200000|2024-01-03 07:50:00|34.32|32.32|34.3|32.3|34.34|32.34|34.25|32.25|0
1704268500000|2024-01-03 07:55:00|34.28|32.28|34.34|32.34|34.34|32.34|34.16|32.16|0
1704268800000|2024-01-03 08:00:00|34.3|32.3|34.47|32.47|34.52|32.52|34.16|32.16|0
1704269100000|2024-01-03 08:05:00|34.43|32.43|34.07|32.07|34.47|32.47|34.07|32.07|0
1704269400000|2024-01-03 08:10:00|34.16|32.16|34.07|32.07|34.2|32.2|33.85|31.85|0
1704269700000|2024-01-03 08:15:00|34.02|32.02|33.84|31.84|34.11|32.11|33.8|31.8|0
1704270000000|2024-01-03 08:20:00|33.8|31.8|34.02|32.02|34.02|32.02|33.71|31.71|0
1704270300000|2024-01-03 08:25:00|34|32|34.46|32.46|34.64|32.64|33.93|31.93|0
1704270600000|2024-01-03 08:30:00|34.42|32.42|34.28|32.28|34.51|32.51|33.99|31.99|0
1704270900000|2024-01-03 08:35:00|34.24|32.24|34.19|32.19|34.28|32.28|34.06|32.06|0
1704271200000|2024-01-03 08:40:00|34.23|32.23|34.41|32.41|34.59|32.59|34.1|32.1|0
1704271500000|2024-01-03 08:45:00|34.37|32.37|34.54|32.54|34.59|32.59|34.23|32.23|0
1704271800000|2024-01-03 08:50:00|34.5|32.5|34.9|32.9|34.9|32.9|34.48|32.48|0
1704272100000|2024-01-03 08:55:00|34.93|32.93|34.9|32.9|34.95|32.95|34.77|32.77|0
1704272400000|2024-01-03 09:00:00|34.95|32.95|35.13|33.13|35.13|33.13|34.72|32.72|0
1704272700000|2024-01-03 09:05:00|35.08|33.08|35.45|33.45|35.54|33.54|35.04|33.04|0
1704273000000|2024-01-03 09:10:00|35.4|33.4|35.54|33.54|35.54|33.54|35.26|33.26|0
1704273300000|2024-01-03 09:15:00|35.58|33.58|35.49|33.49|35.72|33.72|35.4|33.4|0
1704273600000|2024-01-03 09:20:00|35.47|33.47|35.3|33.3|35.53|33.53|35.21|33.21|0
1704273900000|2024-01-03 09:25:00|35.26|33.26|35.32|33.32|35.44|33.44|35.21|33.21|0
1704274200000|2024-01-03 09:30:00|35.35|33.35|35.44|33.44|35.53|33.53|35.25|33.25|0
1704274500000|2024-01-03 09:35:00|35.39|33.39|35.34|33.34|35.39|33.39|35.25|33.25|0
1704274800000|2024-01-03 09:40:00|35.43|33.43|35.75|33.75|35.76|33.76|35.39|33.39|0
1704275100000|2024-01-03 09:45:00|35.8|33.8|35.98|33.98|36.03|34.03|35.71|33.71|0
1704275400000|2024-01-03 09:50:00|35.94|33.94|35.84|33.84|36.03|34.03|35.84|33.84|0
1704275700000|2024-01-03 09:55:00|35.8|33.8|36.03|34.03|36.03|34.03|35.8|33.8|0
1704276000000|2024-01-03 10:00:00|36.12|34.12|35.89|33.89|36.21|34.21|35.89|33.89|0
1704276300000|2024-01-03 10:05:00|35.84|33.84|36.02|34.02|36.07|34.07|35.7|33.7|0
1704276600000|2024-01-03 10:10:00|36.07|34.07|35.7|33.7|36.12|34.12|35.6|33.6|0
1704276900000|2024-01-03 10:15:00|35.72|33.72|35.97|33.97|36.02|34.02|35.7|33.7|0
1704277200000|2024-01-03 10:20:00|35.93|33.93|36.5|34.5|36.5|34.5|35.12|33.12|0
1704277500000|2024-01-03 10:25:00|36.54|34.54|36.45|34.45|36.64|34.64|36.35|34.35|0
1704277800000|2024-01-03 10:30:00|36.49|34.49|35.84|33.84|36.54|34.54|35.84|33.84|0
1704278100000|2024-01-03 10:35:00|35.89|33.89|36.07|34.07|36.26|34.26|35.84|33.84|0
1704278400000|2024-01-03 10:40:00|36.05|34.05|35.74|33.74|36.05|34.05|35.65|33.65|0
1704278700000|2024-01-03 10:45:00|35.77|33.77|36.07|34.07|36.07|34.07|35.74|33.74|0
1704279000000|2024-01-03 10:50:00|36.02|34.02|35.97|33.97|36.02|34.02|35.83|33.83|0
1704279300000|2024-01-03 10:55:00|35.92|33.92|36.25|34.25|36.3|34.3|35.92|33.92|0
1704279600000|2024-01-03 11:00:00|36.2|34.2|36.27|34.27|36.27|34.27|36.06|34.06|0
1704279900000|2024-01-03 11:05:00|36.29|34.29|36.1|34.1|36.34|34.34|36.06|34.06|0
1704280200000|2024-01-03 11:10:00|36.06|34.06|36.29|34.29|36.34|34.34|36.01|34.01|0
1704280500000|2024-01-03 11:15:00|36.31|34.31|36.38|34.38|36.41|34.41|36.24|34.24|0
1704280800000|2024-01-03 11:20:00|36.33|34.33|36.61|34.61|36.61|34.61|36.29|34.29|0
1704281100000|2024-01-03 11:25:00|36.66|34.66|36.89|34.89|36.94|34.94|36.61|34.61|0
1704281400000|2024-01-03 11:30:00|36.85|34.85|36.99|34.99|37.08|35.08|36.85|34.85|0
1704281700000|2024-01-03 11:35:00|37.03|35.03|37.08|35.08|37.18|35.18|36.98|34.98|0
1704282000000|2024-01-03 11:40:00|37.03|35.03|37.03|35.03|37.2|35.2|36.93|34.93|0
1704282300000|2024-01-03 11:45:00|36.98|34.98|36.93|34.93|37.03|35.03|36.79|34.79|0
1704282600000|2024-01-03 11:50:00|36.98|34.98|37.12|35.12|37.22|35.22|36.93|34.93|0
1704282900000|2024-01-03 11:55:00|37.17|35.17|36.98|34.98|37.26|35.26|36.88|34.88|0
1704283200000|2024-01-03 12:00:00|36.93|34.93|37.31|35.31|37.31|35.31|36.93|34.93|0
1704283500000|2024-01-03 12:05:00|37.26|35.26|37.35|35.35|37.57|35.57|37.26|35.26|0
1704283800000|2024-01-03 12:10:00|37.4|35.4|37.59|35.59|37.59|35.59|37.35|35.35|0
1704284100000|2024-01-03 12:15:00|37.54|35.54|37.54|35.54|37.54|35.54|37.23|35.23|0
1704284400000|2024-01-03 12:20:00|37.59|35.59|37.83|35.83|37.83|35.83|37.44|35.44|0
1704284700000|2024-01-03 12:25:00|37.85|35.85|37.78|35.78|37.92|35.92|37.68|35.68|0
1704285000000|2024-01-03 12:30:00|37.83|35.83|37.87|35.87|37.97|35.97|37.73|35.73|0
1704285300000|2024-01-03 12:35:00|37.82|35.82|38.11|36.11|38.21|36.21|37.82|35.82|0
1704285600000|2024-01-03 12:40:00|38.06|36.06|38.11|36.11|38.21|36.21|37.87|35.87|0
1704285900000|2024-01-03 12:45:00|38.06|36.06|37.91|35.91|38.16|36.16|37.86|35.86|0
1704286200000|2024-01-03 12:50:00|37.96|35.96|37.99|35.99|38.04|36.04|37.17|35.17|0
1704286500000|2024-01-03 12:55:00|38.02|36.02|38.19|36.19|38.33|36.33|38.02|36.02|0
1704286800000|2024-01-03 13:00:00|38.24|36.24|38.18|36.18|38.48|36.48|38.06|36.06|0
1704287100000|2024-01-03 13:05:00|38.23|36.23|38.13|36.13|38.28|36.28|38.09|36.09|0
1704287400000|2024-01-03 13:10:00|38.18|36.18|37.99|35.99|38.18|36.18|37.94|35.94|0
1704287700000|2024-01-03 13:15:00|37.94|35.94|37.45|35.45|38.08|36.08|37.41|35.41|0
1704288000000|2024-01-03 13:20:00|37.5|35.5|37.64|35.64|37.74|35.74|37.36|35.36|0
1704288300000|2024-01-03 13:25:00|37.59|35.59|37.43|35.43|37.59|35.59|37.31|35.31|0
1704288600000|2024-01-03 13:30:00|37.5|35.5|37.54|35.54|37.83|35.83|37.45|35.45|0
1704288900000|2024-01-03 13:35:00|37.49|35.49|37.16|35.16|37.54|35.54|37.11|35.11|0
1704289200000|2024-01-03 13:40:00|37.21|35.21|37.59|35.59|37.59|35.59|37.2|35.2|0
1704289500000|2024-01-03 13:45:00|37.54|35.54|37.83|35.83|37.87|35.87|37.49|35.49|0
1704289800000|2024-01-03 13:50:00|37.78|35.78|37.82|35.82|37.92|35.92|37.44|35.44|0
1704290100000|2024-01-03 13:55:00|37.77|35.77|38.31|36.31|38.4|36.4|37.75|35.75|0
1704290400000|2024-01-03 14:00:00|38.26|36.26|38.45|36.45|38.5|36.5|38.01|36.01|0
1704290700000|2024-01-03 14:05:00|38.5|36.5|38.74|36.74|38.84|36.84|38.4|36.4|0
1704291000000|2024-01-03 14:10:00|38.77|36.77|38.99|36.99|38.99|36.99|38.77|36.77|0
1704291300000|2024-01-03 14:15:00|38.94|36.94|38.64|36.64|39.04|37.04|38.57|36.57|0
1704291600000|2024-01-03 14:20:00|38.59|36.59|39.03|37.03|39.06|37.06|38.25|36.25|0
1704291900000|2024-01-03 14:25:00|39.08|37.08|38.73|36.73|39.08|37.08|38.59|36.59|0
1704292200000|2024-01-03 14:30:00|38.64|36.64|38.98|36.98|39.43|37.43|38.54|36.54|0
1704292500000|2024-01-03 14:35:00|39.18|37.18|39.23|37.23|39.38|37.38|38.88|36.88|0
1704292800000|2024-01-03 14:40:00|39.18|37.18|39.17|37.17|39.23|37.23|38.63|36.63|0
1704293100000|2024-01-03 14:45:00|39.27|37.27|39.07|37.07|39.52|37.52|39.07|37.07|0
1704293400000|2024-01-03 14:50:00|39.12|37.12|39.37|37.37|39.42|37.42|38.68|36.68|0
1704293700000|2024-01-03 14:55:00|39.32|37.32|40.38|38.38|40.49|38.49|39.1|37.1|0
1704294000000|2024-01-03 15:00:00|40.66|38.66|39.1|37.1|40.66|38.66|38.76|36.76|0
1704294300000|2024-01-03 15:05:00|38.91|36.91|39.88|37.88|40.08|38.08|38.2|36.2|0
1704294600000|2024-01-03 15:10:00|39.93|37.93|41.35|39.35|41.59|39.59|39.88|37.88|0
1704294900000|2024-01-03 15:15:00|41.4|39.4|41.3|39.3|41.61|39.61|41.2|39.2|0
1704295200000|2024-01-03 15:20:00|41.35|39.35|41.3|39.3|41.76|39.76|41.3|39.3|0
1704295500000|2024-01-03 15:25:00|41.24|39.24|41.19|39.19|41.4|39.4|40.63|38.63|0
1704295800000|2024-01-03 15:30:00|41.14|39.14|41.34|39.34|41.66|39.66|40.93|38.93|0
1704296100000|2024-01-03 15:35:00|41.45|39.45|42.49|40.49|42.71|40.71|41.24|39.24|0
1704296400000|2024-01-03 15:40:00|42.65|40.65|42.33|40.33|42.71|40.71|42.12|40.12|0
1704296700000|2024-01-03 15:45:00|42.38|40.38|42.7|40.7|42.86|40.86|42.28|40.28|0
1704297000000|2024-01-03 15:50:00|42.65|40.65|42.38|40.38|42.73|40.73|41.91|39.91|0
1704297300000|2024-01-03 15:55:00|42.43|40.43|41.01|39.01|42.59|40.59|40.85|38.85|0
1704297600000|2024-01-03 16:00:00|40.96|38.96|40.32|38.32|40.96|38.96|39.96|37.96|0
1704297900000|2024-01-03 16:05:00|40.27|38.27|40.21|38.21|40.52|38.52|40.11|38.11|0
1704298200000|2024-01-03 16:10:00|40.11|38.11|40.61|38.61|40.62|38.62|40.01|38.01|0
1704298500000|2024-01-03 16:15:00|40.56|38.56|40.92|38.92|41.02|39.02|40.1|38.1|0
1704298800000|2024-01-03 16:20:00|40.87|38.87|40.71|38.71|41.02|39.02|40.41|38.41|0
1704299100000|2024-01-03 16:25:00|40.76|38.76|40.4|38.4|40.86|38.86|40.05|38.05|0
1704299400000|2024-01-03 16:30:00|40.45|38.45|40.65|38.65|40.81|38.81|40.25|38.25|0
1704299700000|2024-01-03 16:35:00|40.6|38.6|41.01|39.01|41.12|39.12|40.45|38.45|0
1704300000000|2024-01-03 16:40:00|41.06|39.06|40.75|38.75|41.63|39.63|40.7|38.7|0
1704300300000|2024-01-03 16:45:00|40.73|38.73|40.8|38.8|41.06|39.06|40.65|38.65|0
1704300600000|2024-01-03 16:50:00|40.85|38.85|40.95|38.95|41.06|39.06|40.6|38.6|0
1704300900000|2024-01-03 16:55:00|40.9|38.9|41.37|39.37|41.47|39.47|40.85|38.85|0
1704301200000|2024-01-03 17:00:00|41.31|39.31|41|39|41.63|39.63|41|39|0
1704301500000|2024-01-03 17:05:00|40.95|38.95|41.46|39.46|41.57|39.57|40.79|38.79|0
1704301800000|2024-01-03 17:10:00|41.52|39.52|41.67|39.67|41.83|39.83|41.41|39.41|0
1704302100000|2024-01-03 17:15:00|41.72|39.72|41.93|39.93|41.98|39.98|41.31|39.31|0
1704302400000|2024-01-03 17:20:00|41.88|39.88|41.56|39.56|41.98|39.98|41.46|39.46|0
1704302700000|2024-01-03 17:25:00|41.51|39.51|40.78|38.78|41.61|39.61|40.78|38.78|0
1704303000000|2024-01-03 17:30:00|40.73|38.73|40.63|38.63|41.04|39.04|40.47|38.47|0
1704303300000|2024-01-03 17:35:00|40.58|38.58|40.42|38.42|40.58|38.58|40.37|38.37|0
1704303600000|2024-01-03 17:40:00|40.37|38.37|40.21|38.21|40.37|38.37|39.91|37.91|0
1704303900000|2024-01-03 17:45:00|40.11|38.11|40.01|38.01|40.37|38.37|39.96|37.96|0
1704304200000|2024-01-03 17:50:00|40.16|38.16|40.16|38.16|40.31|38.31|40.06|38.06|0
1704304500000|2024-01-03 17:55:00|40.21|38.21|39.18|37.18|40.26|38.26|39.1|37.1|0
1704304800000|2024-01-03 18:00:00|39.2|37.2|38.49|36.49|39.42|37.42|37.9|35.9|0
1704305100000|2024-01-03 18:05:00|38.54|36.54|38.59|36.59|38.78|36.78|38.39|36.39|0
1704305400000|2024-01-03 18:10:00|38.63|36.63|38.48|36.48|38.63|36.63|38.24|36.24|0
1704305700000|2024-01-03 18:15:00|38.44|36.44|38.48|36.48|38.58|36.58|38.24|36.24|0
1704306000000|2024-01-03 18:20:00|38.53|36.53|38.63|36.63|38.83|36.83|38.48|36.48|0
1704306300000|2024-01-03 18:25:00|38.58|36.58|38.68|36.68|38.82|36.82|38.38|36.38|0
1704306600000|2024-01-03 18:30:00|38.67|36.67|39.22|37.22|39.22|37.22|38.53|36.53|0
1704306900000|2024-01-03 18:35:00|39.17|37.17|38.92|36.92|39.62|37.62|38.82|36.82|0
1704307200000|2024-01-03 18:40:00|38.87|36.87|39.21|37.21|39.27|37.27|38.77|36.77|0
1704307500000|2024-01-03 18:45:00|39.26|37.26|39.06|37.06|39.36|37.36|38.96|36.96|0
1704307800000|2024-01-03 18:50:00|39.11|37.11|39.26|37.26|39.31|37.31|38.67|36.67|0
1704308100000|2024-01-03 18:55:00|39.31|37.31|39.48|36.88|39.51|37.41|39.06|36.86|0
1704308400000|2024-01-03 19:00:00|39.83|37.23|40.32|38.32|40.36|38.32|38.72|36.12|0
1704308700000|2024-01-03 19:05:00|40.27|38.27|39.6|37.6|41.46|39.46|39.45|37.45|0
1704309000000|2024-01-03 19:10:00|39.76|37.76|40.31|38.31|40.57|38.57|38.9|36.9|0
1704309300000|2024-01-03 19:15:00|40.47|38.47|39.8|37.8|40.98|38.98|39.5|37.5|0
1704309600000|2024-01-03 19:20:00|39.7|37.7|39.45|37.45|40.46|38.46|39.45|37.45|0
1704309900000|2024-01-03 19:25:00|39.5|37.5|37.43|35.43|39.65|37.65|37.1|35.1|0
1704310200000|2024-01-03 19:30:00|37.19|35.19|37.36|35.36|38.52|36.52|37.05|35.05|0
1704310500000|2024-01-03 19:35:00|37.45|35.45|37.6|35.6|38.13|36.13|37.31|35.31|0
1704310800000|2024-01-03 19:40:00|37.55|35.55|36.87|34.87|37.94|35.94|36.63|34.63|0
1704311100000|2024-01-03 19:45:00|36.92|34.92|37.79|35.79|37.79|35.79|36.73|34.73|0
1704311400000|2024-01-03 19:50:00|37.74|35.74|38.03|36.03|38.17|36.17|37.59|35.59|0
1704311700000|2024-01-03 19:55:00|38.08|36.08|38.42|36.42|38.47|36.47|37.83|35.83|0
1704312000000|2024-01-03 20:00:00|38.47|36.47|39.46|37.46|39.46|37.46|38.32|36.32|0
1704312300000|2024-01-03 20:05:00|39.41|37.41|39.71|37.71|40.23|38.23|39.31|37.31|0
1704312600000|2024-01-03 20:10:00|39.77|37.77|39.81|37.81|40.27|38.27|39.46|37.46|0
1704312900000|2024-01-03 20:15:00|39.87|37.87|40.22|38.22|40.48|38.48|39.87|37.87|0
1704313200000|2024-01-03 20:20:00|40.17|38.17|40.63|38.63|40.63|38.63|39.81|37.81|0
1704313500000|2024-01-03 20:25:00|40.58|38.58|40.42|38.42|40.89|38.89|40.37|38.37|0
1704313800000|2024-01-03 20:30:00|40.47|38.47|39.45|37.45|40.47|38.47|39.35|37.35|0
1704314100000|2024-01-03 20:35:00|39.5|37.5|39.8|37.8|40.32|38.32|39.35|37.35|0
1704314400000|2024-01-03 20:40:00|39.85|37.85|40.88|38.88|40.88|38.88|39.55|37.55|0
1704314700000|2024-01-03 20:45:00|40.93|38.93|41.03|39.03|41.06|39.06|40.57|38.57|0
1704315000000|2024-01-03 20:50:00|41.09|39.09|42.19|40.19|42.57|40.57|41.09|39.09|0
1704315300000|2024-01-03 20:55:00|42.35|40.35|42.06|40.06|43.03|41.03|40.93|38.93|0
1704315600000|2024-01-03 21:00:00|41.8|39.8|42.01|40.01|42.33|40.33|41.69|39.69|0
1704315900000|2024-01-03 21:05:00|41.95|39.95|42.06|40.06|42.06|40.06|41.79|39.79|0
1704316200000|2024-01-03 21:10:00|42.03|40.03|41.9|39.9|42.05|40.05|41.9|39.9|0
1704316500000|2024-01-03 21:15:00|42.1|39.95|42.2|40|42.26|40.06|42.1|39.95|0
1704316800000|2024-01-03 21:20:00|42.15|39.95|42.1|39.9|42.18|39.98|41.99|39.79|0
1704317100000|2024-01-03 21:25:00|42.15|39.95|41.99|39.79|42.15|39.95|41.99|39.79|0
1704317400000|2024-01-03 21:30:00|42.04|39.84|42.04|39.84|42.15|39.95|42.04|39.84|0
1704317700000|2024-01-03 21:35:00|41.99|39.79|42.04|39.84|42.14|39.94|41.93|39.73|0
1704318000000|2024-01-03 21:40:00|41.98|39.78|41.82|39.62|41.98|39.78|41.82|39.62|0
1704318300000|2024-01-03 21:45:00|41.77|39.57|41.66|39.46|41.77|39.57|41.61|39.41|0
1704318600000|2024-01-03 21:50:00|41.61|39.41|41.61|39.41|41.66|39.46|41.61|39.41|0
1704318900000|2024-01-03 21:55:00|41.55|39.35|41.42|39.22|41.55|39.35|41.42|39.22|0
1704319200000|2024-01-03 22:00:00|41.51|39.31|41.38|39.18|41.53|39.33|41.3|39.1|0
1704319500000|2024-01-03 22:05:00|41.37|39.17|41.38|39.18|41.46|39.26|41.3|39.1|0
1704319800000|2024-01-03 22:10:00|41.39|39.19|41.37|39.17|41.42|39.22|41.35|39.15|0
1704320100000|2024-01-03 22:15:00|41.39|39.19|41.38|39.18|41.4|39.2|41.37|39.17|0
1704320400000|2024-01-03 22:20:00|41.35|39.15|41.3|39.1|41.37|39.17|41.16|38.96|0
1704320700000|2024-01-03 22:25:00|41.29|39.09|41.27|39.07|41.29|39.09|41.22|39.02|0
1704321000000|2024-01-03 22:30:00|41.29|39.09|41.23|39.03|41.31|39.11|41.23|39.03|0
1704321300000|2024-01-03 22:35:00|41.17|38.97|41.23|39.03|41.23|39.03|41.17|38.97|0
1704321600000|2024-01-03 22:40:00|41.24|39.04|41.19|38.99|41.26|39.06|41.19|38.99|0
1704321900000|2024-01-03 22:45:00|41.2|39|41.25|39.05|41.28|39.08|41.18|38.98|0
1704322200000|2024-01-03 22:50:00|41.24|39.04|41.24|39.04|41.24|39.04|41.24|39.04|0
1704322500000|2024-01-03 22:55:00|41.23|39.03|41.17|38.97|41.24|39.04|41.17|38.97|0
1704322800000|2024-01-03 23:00:00|41.14|38.94|41|38.8|41.14|38.94|40.59|38.39|0
1704323100000|2024-01-03 23:05:00|41.03|38.83|41.21|39.01|41.26|39.06|40.95|38.75|0
1704323400000|2024-01-03 23:10:00|41.26|39.06|41.26|39.06|41.31|39.11|41.21|39.01|0
1704323700000|2024-01-03 23:15:00|41.21|39.01|41.26|39.06|41.31|39.11|41.2|39|0
1704324000000|2024-01-03 23:20:00|41.28|39.08|41.2|39|41.31|39.11|41.1|38.9|0
1704324300000|2024-01-03 23:25:00|41.15|38.95|41.15|38.95|41.25|39.05|41.15|38.95|0
1704324600000|2024-01-03 23:30:00|41.09|38.89|41.25|39.05|41.35|39.15|41.09|38.89|0
1704324900000|2024-01-03 23:35:00|41.3|39.1|41.3|39.1|41.4|39.2|41.25|39.05|0
1704325200000|2024-01-03 23:40:00|41.27|39.07|41.4|39.2|41.4|39.2|41.27|39.07|0
1704325500000|2024-01-03 23:45:00|41.38|39.18|41.35|39.15|41.45|39.25|41.3|39.1|0
1704325800000|2024-01-03 23:50:00|41.29|39.09|41.19|38.99|41.29|39.09|41.19|38.99|0
1704326100000|2024-01-03 23:55:00|41.21|39.01|41.19|38.99|41.24|39.04|41.19|38.99|0
1704326400000|2024-01-04 00:00:00|41.24|39.04|41.6|39.4|41.66|39.46|41.24|39.04|0
1704326700000|2024-01-04 00:05:00|41.55|39.35|41.76|39.56|41.76|39.56|41.5|39.3|0
1704327000000|2024-01-04 00:10:00|41.73|39.53|41.65|39.45|41.81|39.61|41.54|39.34|0
1704327300000|2024-01-04 00:15:00|41.7|39.5|41.59|39.39|41.75|39.55|41.57|39.37|0
1704327600000|2024-01-04 00:20:00|41.54|39.34|41.12|38.92|41.54|39.34|41.1|38.9|0
1704327900000|2024-01-04 00:25:00|41.07|38.87|41.12|38.92|41.12|38.92|40.96|38.76|0
1704328200000|2024-01-04 00:30:00|41.07|38.87|40.96|38.76|41.12|38.92|40.96|38.76|0
1704328500000|2024-01-04 00:35:00|41.01|38.81|40.96|38.76|41.01|38.81|40.91|38.71|0
1704328800000|2024-01-04 00:40:00|40.91|38.71|40.85|38.65|40.91|38.71|40.85|38.65|0
1704329100000|2024-01-04 00:45:00|40.9|38.7|40.64|38.44|40.9|38.7|40.64|38.44|0
1704329400000|2024-01-04 00:50:00|40.7|38.5|40.64|38.44|40.75|38.55|40.59|38.39|0
1704329700000|2024-01-04 00:55:00|40.59|38.39|40.59|38.39|40.74|38.54|40.59|38.39|0
1704330000000|2024-01-04 01:00:00|40.64|38.44|40.59|38.39|40.69|38.49|40.59|38.39|0
1704330300000|2024-01-04 01:05:00|40.61|38.41|40.74|38.54|40.79|38.59|40.59|38.39|0
1704330600000|2024-01-04 01:10:00|40.71|38.51|40.74|38.54|40.89|38.69|40.69|38.49|0
1704330900000|2024-01-04 01:15:00|40.79|38.59|40.63|38.43|40.79|38.59|40.53|38.33|0
1704331200000|2024-01-04 01:20:00|40.58|38.38|40.68|38.48|40.68|38.48|40.53|38.33|0
1704331500000|2024-01-04 01:25:00|40.73|38.53|40.68|38.48|40.78|38.58|40.68|38.48|0
1704331800000|2024-01-04 01:30:00|40.63|38.63|40.97|38.97|41.03|39.03|40.47|38.47|0
1704332100000|2024-01-04 01:35:00|41.02|39.02|40.97|38.97|41.18|39.18|40.95|38.95|0
1704332400000|2024-01-04 01:40:00|41.02|39.02|40.97|38.97|41.07|39.07|40.87|38.87|0
1704332700000|2024-01-04 01:45:00|40.92|38.92|40.99|38.99|41.07|39.07|40.86|38.86|0
1704333000000|2024-01-04 01:50:00|41.02|39.02|40.86|38.86|41.07|39.07|40.86|38.86|0
1704333300000|2024-01-04 01:55:00|40.76|38.76|40.86|38.86|40.91|38.91|40.71|38.71|0
1704333600000|2024-01-04 02:00:00|40.91|38.91|40.96|38.96|41.01|39.01|40.81|38.81|0
1704333900000|2024-01-04 02:05:00|41.01|39.01|40.96|38.96|41.01|39.01|40.91|38.91|0
1704334200000|2024-01-04 02:10:00|40.91|38.91|41.01|39.01|41.16|39.16|40.9|38.9|0
1704334500000|2024-01-04 02:15:00|41.06|39.06|41.21|39.21|41.21|39.21|41.06|39.06|0
1704334800000|2024-01-04 02:20:00|41.24|39.24|41.42|39.42|41.52|39.52|41.24|39.24|0
1704335100000|2024-01-04 02:25:00|41.37|39.37|41|39|41.37|39.37|40.95|38.95|0
1704335400000|2024-01-04 02:30:00|41.05|39.05|41.15|39.15|41.15|39.15|41.05|39.05|0
1704335700000|2024-01-04 02:35:00|41.1|39.1|41.25|39.25|41.26|39.26|41.1|39.1|0
1704336000000|2024-01-04 02:40:00|41.2|39.2|41.3|39.3|41.36|39.36|41.2|39.2|0
1704336300000|2024-01-04 02:45:00|41.33|39.33|41.2|39.2|41.36|39.36|41.2|39.2|0
1704336600000|2024-01-04 02:50:00|41.23|39.23|41.04|39.04|41.25|39.25|41.04|39.04|0
1704336900000|2024-01-04 02:55:00|41.09|39.09|41.09|39.09|41.09|39.09|41.04|39.04|0
1704337200000|2024-01-04 03:00:00|41.04|39.04|41.04|39.04|41.09|39.09|40.99|38.99|0
1704337500000|2024-01-04 03:05:00|40.98|38.98|40.88|38.88|41.04|39.04|40.88|38.88|0
1704337800000|2024-01-04 03:10:00|40.83|38.83|40.98|38.98|41.03|39.03|40.83|38.83|0
1704338100000|2024-01-04 03:15:00|41.01|39.01|40.82|38.82|41.03|39.03|40.82|38.82|0
1704338400000|2024-01-04 03:20:00|40.87|38.87|41|39|41|39|40.87|38.87|0
1704338700000|2024-01-04 03:25:00|40.97|38.97|41.18|39.18|41.18|39.18|40.97|38.97|0
1704339000000|2024-01-04 03:30:00|41.21|39.21|41.23|39.23|41.28|39.28|41.18|39.18|0
1704339300000|2024-01-04 03:35:00|41.18|39.18|41.12|39.12|41.23|39.23|41.05|39.05|0
1704339600000|2024-01-04 03:40:00|41.17|39.17|41.23|39.23|41.23|39.23|41.12|39.12|0
1704339900000|2024-01-04 03:45:00|41.22|39.22|41.27|39.27|41.3|39.3|41.12|39.12|0
1704340200000|2024-01-04 03:50:00|41.3|39.3|41.32|39.32|41.43|39.43|41.27|39.27|0
1704340500000|2024-01-04 03:55:00|41.3|39.3|41.32|39.32|41.32|39.32|41.27|39.27|0
1704340800000|2024-01-04 04:00:00|41.27|39.27|41.06|39.06|41.27|39.27|41.06|39.06|0
1704341100000|2024-01-04 04:05:00|41.01|39.01|41.06|39.06|41.08|39.08|41.01|39.01|0
1704341400000|2024-01-04 04:10:00|41.01|39.01|41.06|39.06|41.06|39.06|41|39|0
1704341700000|2024-01-04 04:15:00|41|39|40.95|38.95|41.03|39.03|40.95|38.95|0
1704342000000|2024-01-04 04:20:00|40.98|38.98|40.95|38.95|41.05|39.05|40.95|38.95|0
1704342300000|2024-01-04 04:25:00|40.89|38.89|41|39|41|39|40.89|38.89|0
1704342600000|2024-01-04 04:30:00|41.05|39.05|41.05|39.05|41.1|39.1|41.05|39.05|0
1704342900000|2024-01-04 04:35:00|41.04|39.04|41.04|39.04|41.04|39.04|40.99|38.99|0
1704343200000|2024-01-04 04:40:00|41.09|39.09|41.09|39.09|41.09|39.09|41.04|39.04|0
1704343500000|2024-01-04 04:45:00|41.14|39.14|41.2|39.2|41.25|39.25|41.14|39.14|0
1704343800000|2024-01-04 04:50:00|41.19|39.19|41.14|39.14|41.19|39.19|41.09|39.09|0
1704344100000|2024-01-04 04:55:00|41.19|39.19|41.29|39.29|41.35|39.35|41.19|39.19|0
1704344400000|2024-01-04 05:00:00|41.32|39.32|41.29|39.29|41.35|39.35|41.19|39.19|0
1704344700000|2024-01-04 05:05:00|41.27|39.27|41.34|39.34|41.4|39.4|41.27|39.27|0
1704345000000|2024-01-04 05:10:00|41.39|39.39|41.39|39.39|41.5|39.5|41.39|39.39|0
1704345300000|2024-01-04 05:15:00|41.34|39.34|41.34|39.34|41.34|39.34|41.23|39.23|0
1704345600000|2024-01-04 05:20:00|41.31|39.31|41.39|39.39|41.39|39.39|41.29|39.29|0
1704345900000|2024-01-04 05:25:00|41.34|39.34|41.49|39.49|41.49|39.49|41.33|39.33|0
1704346200000|2024-01-04 05:30:00|41.44|39.44|41.49|39.49|41.49|39.49|41.44|39.44|0
1704346500000|2024-01-04 05:35:00|41.54|39.54|41.54|39.54|41.59|39.59|41.49|39.49|0
1704346800000|2024-01-04 05:40:00|41.49|39.49|41.59|39.59|41.59|39.59|41.49|39.49|0
1704347100000|2024-01-04 05:45:00|41.54|39.54|41.59|39.59|41.59|39.59|41.54|39.54|0
1704347400000|2024-01-04 05:50:00|41.53|39.53|41.48|39.48|41.59|39.59|41.48|39.48|0
1704347700000|2024-01-04 05:55:00|41.53|39.53|41.53|39.53|41.58|39.58|41.53|39.53|0
1704348000000|2024-01-04 06:00:00|41.48|39.48|41.47|39.47|41.58|39.58|41.45|39.45|0
1704348300000|2024-01-04 06:05:00|41.53|39.53|41.52|39.52|41.53|39.53|41.42|39.42|0
1704348600000|2024-01-04 06:10:00|41.47|39.47|41.47|39.47|41.52|39.52|41.47|39.47|0
1704348900000|2024-01-04 06:15:00|41.42|39.42|41.26|39.26|41.42|39.42|41.26|39.26|0
1704349200000|2024-01-04 06:20:00|41.23|39.23|41|39|41.23|39.23|41|39|0
1704349500000|2024-01-04 06:25:00|40.94|38.94|40.84|38.84|40.94|38.94|40.79|38.79|0
1704349800000|2024-01-04 06:30:00|40.81|38.81|40.84|38.84|40.94|38.94|40.58|38.58|0
1704350100000|2024-01-04 06:35:00|40.78|38.78|40.73|38.73|40.84|38.84|40.71|38.71|0
1704350400000|2024-01-04 06:40:00|40.78|38.78|40.91|38.91|40.93|38.93|40.73|38.73|0
1704350700000|2024-01-04 06:45:00|40.88|38.88|40.83|38.83|40.93|38.93|40.78|38.78|0
1704351000000|2024-01-04 06:50:00|40.78|38.78|40.57|38.57|40.83|38.83|40.57|38.57|0
1704351300000|2024-01-04 06:55:00|40.59|38.59|40.51|38.51|40.62|38.62|40.41|38.41|0
1704351600000|2024-01-04 07:00:00|40.46|38.46|40.41|38.41|40.46|38.46|40.31|38.31|0
1704351900000|2024-01-04 07:05:00|40.46|38.46|40.41|38.41|40.46|38.46|40.31|38.31|0
1704352200000|2024-01-04 07:10:00|40.36|38.36|40.2|38.2|40.51|38.51|40.2|38.2|0
1704352500000|2024-01-04 07:15:00|40.25|38.25|40.3|38.3|40.3|38.3|40.23|38.23|0
1704352800000|2024-01-04 07:20:00|40.33|38.33|40.25|38.25|40.35|38.35|40.25|38.25|0
1704353100000|2024-01-04 07:25:00|40.27|38.27|39.99|37.99|40.27|38.27|39.99|37.99|0
1704353400000|2024-01-04 07:30:00|40.04|38.04|40.19|38.19|40.19|38.19|39.99|37.99|0
1704353700000|2024-01-04 07:35:00|40.14|38.14|40.09|38.09|40.19|38.19|40.04|38.04|0
1704354000000|2024-01-04 07:40:00|40.95|38.95|39.34|37.34|40.95|38.95|39.29|37.29|0
1704354300000|2024-01-04 07:45:00|39.29|37.29|39.59|37.59|39.59|37.59|39.29|37.29|0
1704354600000|2024-01-04 07:50:00|39.64|37.64|39.76|37.76|39.79|37.79|39.59|37.59|0
1704354900000|2024-01-04 07:55:00|39.74|37.74|39.94|37.94|40.09|38.09|39.71|37.71|0
1704355200000|2024-01-04 08:00:00|39.89|37.89|39.58|37.58|39.99|37.99|39.43|37.43|0
1704355500000|2024-01-04 08:05:00|39.68|37.68|39.33|37.33|39.68|37.68|39.25|37.25|0
1704355800000|2024-01-04 08:10:00|39.27|37.27|39.58|37.58|39.68|37.68|39.22|37.22|0
1704356100000|2024-01-04 08:15:00|39.63|37.63|39.57|37.57|39.93|37.93|39.47|37.47|0
1704356400000|2024-01-04 08:20:00|39.65|37.65|39.42|37.42|39.67|37.67|39.32|37.32|0
1704356700000|2024-01-04 08:25:00|39.47|37.47|39.77|37.77|39.82|37.82|39.32|37.32|0
1704357000000|2024-01-04 08:30:00|39.82|37.82|39.87|37.87|40.08|38.08|39.77|37.77|0
1704357300000|2024-01-04 08:35:00|39.82|37.82|39.31|37.31|39.92|37.92|39.06|37.06|0
1704357600000|2024-01-04 08:40:00|39.26|37.26|39.61|37.61|39.72|37.72|39.26|37.26|0
1704357900000|2024-01-04 08:45:00|39.56|37.56|39.66|37.66|39.97|37.97|39.51|37.51|0
1704358200000|2024-01-04 08:50:00|39.81|37.81|39.86|37.86|39.97|37.97|39.56|37.56|0
1704358500000|2024-01-04 08:55:00|39.89|37.89|40.32|38.32|40.43|38.43|39.89|37.89|0
1704358800000|2024-01-04 09:00:00|40.37|38.37|40.58|38.58|40.58|38.58|40.22|38.22|0
1704359100000|2024-01-04 09:05:00|40.55|38.55|40.32|38.32|40.68|38.68|40.27|38.27|0
1704359400000|2024-01-04 09:10:00|40.37|38.37|40.47|38.47|40.57|38.57|40.27|38.27|0
1704359700000|2024-01-04 09:15:00|40.52|38.52|39.7|37.7|40.52|38.52|39.55|37.55|0
1704360000000|2024-01-04 09:20:00|39.75|37.75|39.85|37.85|40.08|38.08|39.65|37.65|0
1704360300000|2024-01-04 09:25:00|39.9|37.9|39.75|37.75|40.1|38.1|39.75|37.75|0
1704360600000|2024-01-04 09:30:00|39.8|37.8|39.79|37.79|39.85|37.85|39.49|37.49|0
1704360900000|2024-01-04 09:35:00|39.82|37.82|39.79|37.79|40|38|39.64|37.64|0
1704361200000|2024-01-04 09:40:00|39.74|37.74|39.84|37.84|39.89|37.89|39.64|37.64|0
1704361500000|2024-01-04 09:45:00|39.89|37.89|39.99|37.99|40.1|38.1|39.69|37.69|0
1704361800000|2024-01-04 09:50:00|40.04|38.04|39.73|37.73|40.04|38.04|39.63|37.63|0
1704362100000|2024-01-04 09:55:00|39.76|37.76|39.58|37.58|39.84|37.84|39.53|37.53|0
1704362400000|2024-01-04 10:00:00|39.53|37.53|40.14|38.14|40.19|38.19|39.53|37.53|0
1704362700000|2024-01-04 10:05:00|40.19|38.19|40.45|38.45|40.55|38.55|40.19|38.19|0
1704363000000|2024-01-04 10:10:00|40.42|38.42|40.13|38.13|40.45|38.45|40.03|38.03|0
1704363300000|2024-01-04 10:15:00|40.08|38.08|39.52|37.52|40.08|38.08|39.52|37.52|0
1704363600000|2024-01-04 10:20:00|39.57|37.57|39.52|37.52|39.67|37.67|39.42|37.42|0
1704363900000|2024-01-04 10:25:00|39.47|37.47|39.77|37.77|39.82|37.82|39.42|37.42|0
1704364200000|2024-01-04 10:30:00|39.82|37.82|39.92|37.92|39.97|37.97|39.82|37.82|0
1704364500000|2024-01-04 10:35:00|39.95|37.95|39.87|37.87|40.02|38.02|39.71|37.71|0
1704364800000|2024-01-04 10:40:00|39.82|37.82|40.12|38.12|40.12|38.12|39.76|37.76|0
1704365100000|2024-01-04 10:45:00|40.07|38.07|40.38|38.38|40.58|38.58|40.07|38.07|0
1704365400000|2024-01-04 10:50:00|40.43|38.43|40.37|38.37|40.63|38.63|40.37|38.37|0
1704365700000|2024-01-04 10:55:00|40.35|38.35|40.06|38.06|40.37|38.37|39.96|37.96|0
1704366000000|2024-01-04 11:00:00|40.11|38.11|40.06|38.06|40.22|38.22|39.86|37.86|0
1704366300000|2024-01-04 11:05:00|40.01|38.01|39.85|37.85|40.06|38.06|39.8|37.8|0
1704366600000|2024-01-04 11:10:00|39.8|37.8|40|38|40.11|38.11|39.8|37.8|0
1704366900000|2024-01-04 11:15:00|39.95|37.95|39.85|37.85|39.95|37.95|39.65|37.65|0
1704367200000|2024-01-04 11:20:00|39.8|37.8|39.59|37.59|39.85|37.85|39.49|37.49|0
1704367500000|2024-01-04 11:25:00|39.64|37.64|39.57|37.57|39.69|37.69|39.39|37.39|0
1704367800000|2024-01-04 11:30:00|39.59|37.59|39.84|37.84|39.84|37.84|39.59|37.59|0
1704368100000|2024-01-04 11:35:00|39.89|37.89|40.64|38.64|40.72|38.72|39.89|37.89|0
1704368400000|2024-01-04 11:40:00|40.61|38.61|40.76|38.76|41.08|39.08|40.61|38.61|0
1704368700000|2024-01-04 11:45:00|40.74|38.74|40.5|38.5|40.95|38.95|40.45|38.45|0
1704369000000|2024-01-04 11:50:00|40.48|38.48|40.79|38.79|40.79|38.79|40.45|38.45|0
1704369300000|2024-01-04 11:55:00|40.81|38.81|40.91|38.91|41.12|39.12|40.74|38.74|0
1704369600000|2024-01-04 12:00:00|40.97|38.97|41.38|39.38|41.49|39.49|40.81|38.81|0
1704369900000|2024-01-04 12:05:00|41.44|39.44|41.33|39.33|41.75|39.75|41.28|39.28|0
1704370200000|2024-01-04 12:10:00|41.28|39.28|40.42|38.42|41.33|39.33|40.08|38.08|0
1704370500000|2024-01-04 12:15:00|40.37|38.37|40.52|38.52|40.83|38.83|40.32|38.32|0
1704370800000|2024-01-04 12:20:00|40.57|38.57|40.47|38.47|40.83|38.83|40.41|38.41|0
1704371100000|2024-01-04 12:25:00|40.57|38.57|39.95|37.95|40.62|38.62|39.9|37.9|0
1704371400000|2024-01-04 12:30:00|40|38|39.28|37.28|40.1|38.1|39.28|37.28|0
1704371700000|2024-01-04 12:35:00|39.31|37.31|39.94|37.94|40|38|39.23|37.23|0
1704372000000|2024-01-04 12:40:00|40|38|39.53|37.53|40.07|38.07|39.48|37.48|0
1704372300000|2024-01-04 12:45:00|39.51|37.51|39.84|37.84|39.84|37.84|39.43|37.43|0
1704372600000|2024-01-04 12:50:00|39.81|37.81|39.94|37.94|40.09|38.09|39.63|37.63|0
1704372900000|2024-01-04 12:55:00|39.99|37.99|39.99|37.99|40.14|38.14|39.83|37.83|0
1704373200000|2024-01-04 13:00:00|40.09|38.09|40.4|38.4|40.5|38.5|40.09|38.09|0
1704373500000|2024-01-04 13:05:00|40.45|38.45|40.29|38.29|40.6|38.6|40.24|38.24|0
1704373800000|2024-01-04 13:10:00|40.32|38.32|40.19|38.19|40.65|38.65|40.13|38.13|0
1704374100000|2024-01-04 13:15:00|40.29|38.29|40.7|38.7|40.7|38.7|39.88|37.88|0
1704374400000|2024-01-04 13:20:00|40.65|38.65|40.44|38.44|40.75|38.75|40.28|38.28|0
1704374700000|2024-01-04 13:25:00|40.49|38.49|40.15|38.15|40.65|38.65|40.08|38.08|0
1704375000000|2024-01-04 13:30:00|40.46|38.46|41.06|39.06|41.22|39.22|40.21|38.21|0
1704375300000|2024-01-04 13:35:00|41.11|39.11|41.53|39.53|41.56|39.56|40.95|38.95|0
1704375600000|2024-01-04 13:40:00|41.59|39.59|42.3|40.3|42.57|40.57|41.17|39.17|0
1704375900000|2024-01-04 13:45:00|42.33|40.33|41.56|39.56|42.36|40.36|41.56|39.56|0
1704376200000|2024-01-04 13:50:00|41.61|39.61|41.77|39.77|41.85|39.85|41.56|39.56|0
1704376500000|2024-01-04 13:55:00|41.82|39.82|42.29|40.29|42.29|40.29|41.61|39.61|0
1704376800000|2024-01-04 14:00:00|42.24|40.24|42.51|40.51|42.56|40.56|42.08|40.08|0
1704377100000|2024-01-04 14:05:00|42.45|40.45|42.13|40.13|42.67|40.67|42.02|40.02|0
1704377400000|2024-01-04 14:10:00|42.18|40.18|41.76|39.76|42.18|40.18|41.6|39.6|0
1704377700000|2024-01-04 14:15:00|41.73|39.73|42.13|40.13|42.13|40.13|41.65|39.65|0
1704378000000|2024-01-04 14:20:00|42.18|40.18|42.71|40.71|42.77|40.77|42.07|40.07|0
1704378300000|2024-01-04 14:25:00|42.74|40.74|42.98|40.98|43.36|41.36|42.55|40.55|0
1704378600000|2024-01-04 14:30:00|43.09|41.09|41.68|39.68|43.31|41.31|41.36|39.36|0
1704378900000|2024-01-04 14:35:00|41.73|39.73|41.31|39.31|42.16|40.16|41.1|39.1|0
1704379200000|2024-01-04 14:40:00|41.25|39.25|41.28|39.28|42.15|40.15|40.94|38.94|0
1704379500000|2024-01-04 14:45:00|41.38|39.38|42.15|40.15|42.42|40.42|41.15|39.15|0
1704379800000|2024-01-04 14:50:00|42.2|40.2|40.99|38.99|42.2|40.2|40.83|38.83|0
1704380100000|2024-01-04 14:55:00|41.04|39.04|41.56|39.56|41.88|39.88|40.78|38.78|0
1704380400000|2024-01-04 15:00:00|41.51|39.51|39.9|37.9|41.98|39.98|39.8|37.8|0
1704380700000|2024-01-04 15:05:00|39.8|37.8|39.46|37.46|40.78|38.78|39.41|37.41|0
1704381000000|2024-01-04 15:10:00|39.41|37.41|39.21|37.21|39.87|37.87|39.16|37.16|0
1704381300000|2024-01-04 15:15:00|39.16|37.16|39.91|37.91|40.05|38.05|39.16|37.16|0
1704381600000|2024-01-04 15:20:00|39.96|37.96|40.06|38.06|40.42|38.42|39.86|37.86|0
1704381900000|2024-01-04 15:25:00|40.11|38.11|40.01|38.01|40.52|38.52|39.8|37.8|0
1704382200000|2024-01-04 15:30:00|40.11|38.11|39.95|37.95|40.36|38.36|39.5|37.5|0
1704382500000|2024-01-04 15:35:00|40|38|40.16|38.16|40.21|38.21|39.65|37.65|0
1704382800000|2024-01-04 15:40:00|40.21|38.21|39.54|37.54|40.31|38.31|39.44|37.44|0
1704383100000|2024-01-04 15:45:00|39.59|37.59|38.72|36.72|39.74|37.74|38.72|36.72|0
1704383400000|2024-01-04 15:50:00|38.77|36.77|39.07|37.07|39.52|37.52|38.77|36.77|0
1704383700000|2024-01-04 15:55:00|39.02|37.02|39.47|37.47|39.57|37.57|39.02|37.02|0
1704384000000|2024-01-04 16:00:00|39.37|37.37|39.07|37.07|39.42|37.42|38.87|36.87|0
1704384300000|2024-01-04 16:05:00|39.02|37.02|38.81|36.81|39.22|37.22|38.81|36.81|0
1704384600000|2024-01-04 16:10:00|38.86|36.86|37.68|35.68|38.86|36.86|37.53|35.53|0
1704384900000|2024-01-04 16:15:00|37.63|35.63|37.82|35.82|38.35|36.35|37.29|35.29|0
1704385200000|2024-01-04 16:20:00|37.87|35.87|37.43|35.43|37.87|35.87|37.43|35.43|0
1704385500000|2024-01-04 16:25:00|37.48|35.48|37.97|35.97|37.97|35.97|37.24|35.24|0
1704385800000|2024-01-04 16:30:00|37.85|35.85|38.26|36.26|38.46|36.46|37.72|35.72|0
1704386100000|2024-01-04 16:35:00|38.21|36.21|38.01|36.01|38.26|36.26|37.52|35.52|0
1704386400000|2024-01-04 16:40:00|38.06|36.06|38.55|36.55|38.6|36.6|38.06|36.06|0
1704386700000|2024-01-04 16:45:00|38.6|36.6|39.05|37.05|39.1|37.1|38.35|36.35|0
1704387000000|2024-01-04 16:50:00|39.2|37.2|39.65|37.65|40.16|38.16|39.2|37.2|0
1704387300000|2024-01-04 16:55:00|39.75|37.75|39.75|37.75|39.91|37.91|39.45|37.45|0
1704387600000|2024-01-04 17:00:00|39.7|37.7|40.06|38.06|40.62|38.62|39.5|37.5|0
1704387900000|2024-01-04 17:05:00|40.11|38.11|40.21|38.21|40.41|38.41|39.8|37.8|0
1704388200000|2024-01-04 17:10:00|40.26|38.26|40|38|40.26|38.26|39.06|37.06|0
1704388500000|2024-01-04 17:15:00|40.05|38.05|39.99|37.99|40.41|38.41|39.99|37.99|0
1704388800000|2024-01-04 17:20:00|40.05|38.05|40.3|38.3|40.35|38.35|39.64|37.64|0
1704389100000|2024-01-04 17:25:00|40.2|38.2|40.04|38.04|40.3|38.3|39.79|37.79|0
1704389400000|2024-01-04 17:30:00|39.99|37.99|40.81|38.81|41.02|39.02|39.99|37.99|0
1704389700000|2024-01-04 17:35:00|40.86|38.86|40.4|38.4|41.13|39.13|40.29|38.29|0
1704390000000|2024-01-04 17:40:00|40.45|38.45|41.23|39.23|41.33|39.33|40.39|38.39|0
1704390300000|2024-01-04 17:45:00|41.31|39.31|41.28|39.28|41.91|39.91|41.23|39.23|0
1704390600000|2024-01-04 17:50:00|41.22|39.22|40.66|38.66|41.64|39.64|40.58|38.58|0
1704390900000|2024-01-04 17:55:00|40.76|38.76|40.76|38.76|41.28|39.28|40.7|38.7|0
1704391200000|2024-01-04 18:00:00|40.81|38.81|40.55|38.55|40.97|38.97|40.55|38.55|0
1704391500000|2024-01-04 18:05:00|40.6|38.6|40.44|38.44|40.81|38.81|40.29|38.29|0
1704391800000|2024-01-04 18:10:00|40.54|38.54|40.37|38.37|41.06|39.06|40.27|38.27|0
1704392100000|2024-01-04 18:15:00|40.47|38.47|40.52|38.52|40.73|38.73|40.16|38.16|0
1704392400000|2024-01-04 18:20:00|40.57|38.57|40.36|38.36|40.63|38.63|40.11|38.11|0
1704392700000|2024-01-04 18:25:00|40.31|38.31|40.1|38.1|40.41|38.41|40|38|0
1704393000000|2024-01-04 18:30:00|40.05|38.05|40.2|38.2|40.36|38.36|39.9|37.9|0
1704393300000|2024-01-04 18:35:00|40.15|38.15|40.31|38.31|40.62|38.62|40|38|0
1704393600000|2024-01-04 18:40:00|40.25|38.25|39.99|37.99|40.51|38.51|39.94|37.94|0
1704393900000|2024-01-04 18:45:00|39.94|37.94|40.09|38.09|40.25|38.25|39.87|37.87|0
1704394200000|2024-01-04 18:50:00|40.04|38.04|40.51|38.51|40.51|38.51|39.89|37.89|0
1704394500000|2024-01-04 18:55:00|40.56|38.56|40.36|38.36|40.87|38.87|40.19|38.19|0
1704394800000|2024-01-04 19:00:00|40.31|38.31|40.57|38.57|40.62|38.62|39.84|37.84|0
1704395100000|2024-01-04 19:05:00|40.62|38.62|40.82|38.82|40.83|38.83|40.36|38.36|0
1704395400000|2024-01-04 19:10:00|40.77|38.77|40.38|38.38|41.3|39.3|40.23|38.23|0
1704395700000|2024-01-04 19:15:00|40.28|38.28|40.8|38.8|40.8|38.8|40.07|38.07|0
1704396000000|2024-01-04 19:20:00|40.9|38.9|41.22|39.22|41.32|39.32|40.54|38.54|0
1704396300000|2024-01-04 19:25:00|41.19|39.19|41.27|39.27|41.38|39.38|40.9|38.9|0
1704396600000|2024-01-04 19:30:00|41.22|39.22|41.21|39.21|41.59|39.59|41.11|39.11|0
1704396900000|2024-01-04 19:35:00|41.27|39.27|41.42|39.42|41.58|39.58|41.21|39.21|0
1704397200000|2024-01-04 19:40:00|41.37|39.37|41.74|39.74|41.79|39.79|41.37|39.37|0
1704397500000|2024-01-04 19:45:00|41.79|39.79|41.1|39.1|42.11|40.11|41.1|39.1|0
1704397800000|2024-01-04 19:50:00|41.05|39.05|40.73|38.73|41.05|39.05|40.42|38.42|0
1704398100000|2024-01-04 19:55:00|40.68|38.68|40.69|38.69|40.95|38.95|40.27|38.27|0
1704398400000|2024-01-04 20:00:00|40.64|38.64|41.16|39.16|41.32|39.32|40.58|38.58|0
1704398700000|2024-01-04 20:05:00|41.11|39.11|40.11|38.11|41.11|39.11|39.96|37.96|0
1704399000000|2024-01-04 20:10:00|40.16|38.16|40.89|38.89|40.89|38.89|40.01|38.01|0
1704399300000|2024-01-04 20:15:00|40.84|38.84|41.47|39.47|41.96|39.96|40.84|38.84|0
1704399600000|2024-01-04 20:20:00|41.53|39.53|41.63|39.63|41.85|39.85|41.31|39.31|0
1704399900000|2024-01-04 20:25:00|41.68|39.68|41.63|39.63|41.95|39.95|41.47|39.47|0
1704400200000|2024-01-04 20:30:00|41.58|39.58|41.04|39.04|41.74|39.74|40.67|38.67|0
1704400500000|2024-01-04 20:35:00|40.99|38.99|40.99|38.99|41.15|39.15|40.78|38.78|0
1704400800000|2024-01-04 20:40:00|40.88|38.88|41.23|39.23|41.39|39.39|40.78|38.78|0
1704401100000|2024-01-04 20:45:00|41.12|39.12|42.25|40.25|42.25|40.25|40.86|38.86|0
1704401400000|2024-01-04 20:50:00|42.3|40.3|43.59|41.59|44.04|42.04|42.3|40.3|0
1704401700000|2024-01-04 20:55:00|43.45|41.45|43.41|41.41|44.01|42.01|42.24|40.24|0
1704402000000|2024-01-04 21:00:00|43.02|41.02|42.63|40.63|43.69|41.69|42.63|40.63|0
1704402300000|2024-01-04 21:05:00|42.58|40.58|43.07|41.07|43.07|41.07|42.42|40.42|0
1704402600000|2024-01-04 21:10:00|43.02|41.02|43.46|41.46|43.46|41.46|42.9|40.9|0
1704402900000|2024-01-04 21:15:00|43.45|41.25|43.33|41.13|43.45|41.25|43.22|41.02|0
1704403200000|2024-01-04 21:20:00|43.28|41.08|42.86|40.66|43.28|41.08|42.86|40.66|0
1704403500000|2024-01-04 21:25:00|42.89|40.69|42.83|40.63|43|40.8|42.78|40.58|0
1704403800000|2024-01-04 21:30:00|42.89|40.69|42.72|40.52|42.89|40.69|42.72|40.52|0
1704404100000|2024-01-04 21:35:00|42.67|40.47|42.72|40.52|42.83|40.63|42.66|40.46|0
1704404400000|2024-01-04 21:40:00|42.75|40.55|42.66|40.46|42.77|40.57|42.66|40.46|0
1704404700000|2024-01-04 21:45:00|42.61|40.41|42.66|40.46|42.77|40.57|42.5|40.3|0
1704405000000|2024-01-04 21:50:00|42.69|40.49|42.82|40.62|42.88|40.68|42.66|40.46|0
1704405300000|2024-01-04 21:55:00|42.88|40.68|42.74|40.54|42.93|40.73|42.68|40.48|0
1704405600000|2024-01-04 22:00:00|42.76|40.56|42.73|40.53|42.78|40.58|42.69|40.49|0
1704405900000|2024-01-04 22:05:00|42.67|40.47|42.68|40.48|42.73|40.53|42.67|40.47|0
1704406200000|2024-01-04 22:10:00|42.73|40.53|42.72|40.52|42.73|40.53|42.72|40.52|0
1704406500000|2024-01-04 22:15:00|42.67|40.47|42.66|40.46|42.67|40.47|42.66|40.46|0
1704406800000|2024-01-04 22:20:00|42.65|40.45|42.6|40.4|42.65|40.45|42.53|40.33|0
1704407100000|2024-01-04 22:25:00|42.59|40.39|42.59|40.39|42.6|40.4|42.52|40.32|0
1704407400000|2024-01-04 22:30:00|42.6|40.4|42.59|40.39|42.6|40.4|42.59|40.39|0
1704407700000|2024-01-04 22:35:00|42.54|40.34|42.53|40.33|42.59|40.39|42.53|40.33|0
1704408000000|2024-01-04 22:40:00|42.59|40.39|42.57|40.37|42.59|40.39|42.55|40.35|0
1704408300000|2024-01-04 22:45:00|42.58|40.38|42.59|40.39|42.59|40.39|42.57|40.37|0
1704408600000|2024-01-04 22:50:00|42.58|40.38|42.59|40.39|42.59|40.39|42.57|40.37|0
1704408900000|2024-01-04 22:55:00|42.54|40.34|42.5|40.3|42.54|40.34|42.46|40.26|0
1704409200000|2024-01-04 23:00:00|42.38|40.18|42.24|40.04|42.38|40.18|42.03|39.83|0
1704409500000|2024-01-04 23:05:00|42.19|39.99|42.13|39.93|42.24|40.04|42.08|39.88|0
1704409800000|2024-01-04 23:10:00|42.08|39.88|41.89|39.69|42.19|39.99|41.86|39.66|0
1704410100000|2024-01-04 23:15:00|41.91|39.71|41.96|39.76|41.97|39.77|41.75|39.55|0
1704410400000|2024-01-04 23:20:00|41.94|39.74|42.02|39.82|42.07|39.87|41.91|39.71|0
1704410700000|2024-01-04 23:25:00|42.07|39.87|42.12|39.92|42.12|39.92|42.02|39.82|0
1704411000000|2024-01-04 23:30:00|42.07|39.87|41.99|39.79|42.23|40.03|41.96|39.76|0
1704411300000|2024-01-04 23:35:00|41.96|39.76|41.9|39.7|41.99|39.79|41.85|39.65|0
1704411600000|2024-01-04 23:40:00|41.93|39.73|42.12|39.92|42.12|39.92|41.9|39.7|0
1704411900000|2024-01-04 23:45:00|42.06|39.86|42.06|39.86|42.06|39.86|42.01|39.81|0
1704412200000|2024-01-04 23:50:00|42.11|39.91|42.22|40.02|42.22|40.02|42.11|39.91|0
1704412500000|2024-01-04 23:55:00|42.16|39.96|42.27|40.07|42.33|40.13|42.16|39.96|0
1704412800000|2024-01-05 00:00:00|42.3|40.1|42.38|40.18|42.49|40.29|42.3|40.1|0
1704413100000|2024-01-05 00:05:00|42.32|40.12|42.27|40.07|42.38|40.18|42.21|40.01|0
1704413400000|2024-01-05 00:10:00|42.32|40.12|42.21|40.01|42.43|40.23|42.16|39.96|0
1704413700000|2024-01-05 00:15:00|42.16|39.96|42.05|39.85|42.26|40.06|42.05|39.85|0
1704414000000|2024-01-05 00:20:00|42.1|39.9|42.1|39.9|42.1|39.9|41.94|39.74|0
1704414300000|2024-01-05 00:25:00|42.15|39.95|42.15|39.95|42.26|40.06|42.15|39.95|0
1704414600000|2024-01-05 00:30:00|42.12|39.92|41.93|39.73|42.15|39.95|41.88|39.68|0
1704414900000|2024-01-05 00:35:00|41.88|39.68|41.96|39.76|41.98|39.78|41.88|39.68|0
1704415200000|2024-01-05 00:40:00|41.98|39.78|41.98|39.78|41.98|39.78|41.93|39.73|0
1704415500000|2024-01-05 00:45:00|41.93|39.73|41.98|39.78|42.03|39.83|41.87|39.67|0
1704415800000|2024-01-05 00:50:00|41.92|39.72|42.03|39.83|42.03|39.83|41.92|39.72|0
1704416100000|2024-01-05 00:55:00|42.06|39.86|42.24|40.04|42.24|40.04|42.06|39.86|0
1704416400000|2024-01-05 01:00:00|42.19|39.99|42.24|40.04|42.3|40.1|42.08|39.88|0
1704416700000|2024-01-05 01:05:00|42.27|40.07|42.18|39.98|42.29|40.09|42.18|39.98|0
1704417000000|2024-01-05 01:10:00|42.13|39.93|41.86|39.66|42.18|39.98|41.86|39.66|0
1704417300000|2024-01-05 01:15:00|41.8|39.6|41.96|39.76|42.07|39.87|41.8|39.6|0
1704417600000|2024-01-05 01:20:00|42.02|39.82|42.29|40.09|42.45|40.25|41.96|39.76|0
1704417900000|2024-01-05 01:25:00|42.23|40.03|43.09|40.89|43.23|41.03|42.23|40.03|0
1704418200000|2024-01-05 01:30:00|43.05|41.05|43.05|41.05|43.32|41.32|42.99|40.99|0
1704418500000|2024-01-05 01:35:00|43.02|41.02|42.83|40.83|43.1|41.1|42.83|40.83|0
1704418800000|2024-01-05 01:40:00|42.88|40.88|42.77|40.77|42.99|40.99|42.77|40.77|0
1704419100000|2024-01-05 01:45:00|42.71|40.71|42.71|40.71|42.82|40.82|42.55|40.55|0
1704419400000|2024-01-05 01:50:00|42.77|40.77|42.87|40.87|42.93|40.93|42.71|40.71|0
1704419700000|2024-01-05 01:55:00|42.9|40.9|42.76|40.76|42.93|40.93|42.76|40.76|0
1704420000000|2024-01-05 02:00:00|42.82|40.82|42.92|40.92|43.09|41.09|42.82|40.82|0
1704420300000|2024-01-05 02:05:00|42.87|40.87|42.92|40.92|42.98|40.98|42.87|40.87|0
1704420600000|2024-01-05 02:10:00|42.98|40.98|43.08|41.08|43.08|41.08|42.92|40.92|0
1704420900000|2024-01-05 02:15:00|43.03|41.03|43.08|41.08|43.08|41.08|43.03|41.03|0
1704421200000|2024-01-05 02:20:00|43.02|41.02|42.91|40.91|43.13|41.13|42.89|40.89|0
1704421500000|2024-01-05 02:25:00|42.89|40.89|42.97|40.97|43.02|41.02|42.8|40.8|0
1704421800000|2024-01-05 02:30:00|43.02|41.02|43.02|41.02|43.02|41.02|42.91|40.91|0
1704422100000|2024-01-05 02:35:00|42.96|40.96|43.02|41.02|43.07|41.07|42.96|40.96|0
1704422400000|2024-01-05 02:40:00|43.07|41.07|43.23|41.23|43.23|41.23|43.02|41.02|0
1704422700000|2024-01-05 02:45:00|43.18|41.18|43.29|41.29|43.29|41.29|43.12|41.12|0
1704423000000|2024-01-05 02:50:00|43.23|41.23|43.12|41.12|43.29|41.29|43.12|41.12|0
1704423300000|2024-01-05 02:55:00|43.15|41.15|43.25|41.25|43.28|41.28|43.12|41.12|0
1704423600000|2024-01-05 03:00:00|43.23|41.23|43.11|41.11|43.23|41.23|43.11|41.11|0
1704423900000|2024-01-05 03:05:00|43.17|41.17|43.17|41.17|43.17|41.17|43.11|41.11|0
1704424200000|2024-01-05 03:10:00|43.11|41.11|43.16|41.16|43.22|41.22|43.11|41.11|0
1704424500000|2024-01-05 03:15:00|43.11|41.11|43.11|41.11|43.16|41.16|43.11|41.11|0
1704424800000|2024-01-05 03:20:00|43.05|41.05|43.1|41.1|43.11|41.11|43.05|41.05|0
1704425100000|2024-01-05 03:25:00|43.08|41.08|43.05|41.05|43.1|41.1|42.99|40.99|0
1704425400000|2024-01-05 03:30:00|43.02|41.02|43.1|41.1|43.1|41.1|43.02|41.02|0
1704425700000|2024-01-05 03:35:00|43.15|41.15|43.24|41.24|43.26|41.26|43.1|41.1|0
1704426000000|2024-01-05 03:40:00|43.21|41.21|43.37|41.37|43.43|41.43|43.21|41.21|0
1704426300000|2024-01-05 03:45:00|43.34|41.34|43.26|41.26|43.34|41.34|43.2|41.2|0
1704426600000|2024-01-05 03:50:00|43.31|41.31|43.37|41.37|43.37|41.37|43.31|41.31|0
1704426900000|2024-01-05 03:55:00|43.36|41.36|43.36|41.36|43.42|41.42|43.31|41.31|0
1704427200000|2024-01-05 04:00:00|43.31|41.31|43.31|41.31|43.33|41.33|43.2|41.2|0
1704427500000|2024-01-05 04:05:00|43.33|41.33|43.14|41.14|43.33|41.33|43.14|41.14|0
1704427800000|2024-01-05 04:10:00|43.08|41.08|42.97|40.97|43.14|41.14|42.97|40.97|0
1704428100000|2024-01-05 04:15:00|43|41|42.97|40.97|43.08|41.08|42.97|40.97|0
1704428400000|2024-01-05 04:20:00|42.94|40.94|42.97|40.97|42.97|40.97|42.91|40.91|0
1704428700000|2024-01-05 04:25:00|42.91|40.91|42.83|40.83|42.91|40.91|42.8|40.8|0
1704429000000|2024-01-05 04:30:00|42.8|40.8|42.91|40.91|42.91|40.91|42.8|40.8|0
1704429300000|2024-01-05 04:35:00|42.96|40.96|42.96|40.96|42.96|40.96|42.91|40.91|0
1704429600000|2024-01-05 04:40:00|42.93|40.93|43.18|41.18|43.18|41.18|42.9|40.9|0
1704429900000|2024-01-05 04:45:00|43.23|41.23|43.17|41.17|43.29|41.29|43.12|41.12|0
1704430200000|2024-01-05 04:50:00|43.2|41.2|43.48|41.48|43.5|41.5|43.2|41.2|0
1704430500000|2024-01-05 04:55:00|43.45|41.45|43.39|41.39|43.45|41.45|43.28|41.28|0
1704430800000|2024-01-05 05:00:00|43.44|41.44|43.33|41.33|43.44|41.44|43.33|41.33|0
1704431100000|2024-01-05 05:05:00|43.39|41.39|43.44|41.44|43.5|41.5|43.39|41.39|0
1704431400000|2024-01-05 05:10:00|43.38|41.38|43.44|41.44|43.55|41.55|43.38|41.38|0
1704431700000|2024-01-05 05:15:00|43.38|41.38|43.49|41.49|43.55|41.55|43.38|41.38|0
1704432000000|2024-01-05 05:20:00|43.55|41.55|43.88|41.88|43.93|41.93|43.55|41.55|0
1704432300000|2024-01-05 05:25:00|43.93|41.93|43.71|41.71|43.93|41.93|43.65|41.65|0
1704432600000|2024-01-05 05:30:00|43.65|41.65|43.7|41.7|43.71|41.71|43.59|41.59|0
1704432900000|2024-01-05 05:35:00|43.76|41.76|43.59|41.59|43.76|41.76|43.59|41.59|0
1704433200000|2024-01-05 05:40:00|43.65|41.65|43.53|41.53|43.65|41.65|43.53|41.53|0
1704433500000|2024-01-05 05:45:00|43.59|41.59|43.7|41.7|43.81|41.81|43.59|41.59|0
1704433800000|2024-01-05 05:50:00|43.67|41.67|43.7|41.7|43.75|41.75|43.64|41.64|0
1704434100000|2024-01-05 05:55:00|43.64|41.64|43.78|41.78|43.8|41.8|43.58|41.58|0
1704434400000|2024-01-05 06:00:00|43.75|41.75|43.58|41.58|43.8|41.8|43.47|41.47|0
1704434700000|2024-01-05 06:05:00|43.52|41.52|43.77|41.77|43.91|41.91|43.52|41.52|0
1704435000000|2024-01-05 06:10:00|43.74|41.74|43.91|41.91|43.96|41.96|43.74|41.74|0
1704435300000|2024-01-05 06:15:00|43.94|41.94|44.19|42.19|44.24|42.24|43.94|41.94|0
1704435600000|2024-01-05 06:20:00|44.13|42.13|44.07|42.07|44.19|42.19|44.02|42.02|0
1704435900000|2024-01-05 06:25:00|44.04|42.04|44.24|42.24|44.24|42.24|43.96|41.96|0
1704436200000|2024-01-05 06:30:00|44.29|42.29|44.57|42.57|44.63|42.63|44.24|42.24|0
1704436500000|2024-01-05 06:35:00|44.63|42.63|45.08|43.08|45.08|43.08|44.63|42.63|0
1704436800000|2024-01-05 06:40:00|45.02|43.02|45.36|43.36|45.48|43.48|44.85|42.85|0
1704437100000|2024-01-05 06:45:00|45.31|43.31|45.02|43.02|45.31|43.31|45.02|43.02|0
1704437400000|2024-01-05 06:50:00|44.96|42.96|45.13|43.13|45.13|43.13|44.9|42.9|0
1704437700000|2024-01-05 06:55:00|45.07|43.07|44.82|42.82|45.13|43.13|44.73|42.73|0
1704438000000|2024-01-05 07:00:00|44.79|42.79|44.78|42.78|44.96|42.96|44.73|42.73|0
1704438300000|2024-01-05 07:05:00|44.73|42.73|44.84|42.84|45.07|43.07|44.73|42.73|0
1704438600000|2024-01-05 07:10:00|44.87|42.87|44.61|42.61|45.01|43.01|44.55|42.55|0
1704438900000|2024-01-05 07:15:00|44.55|42.55|44.44|42.44|44.81|42.81|44.33|42.33|0
1704439200000|2024-01-05 07:20:00|44.38|42.38|44.32|42.32|44.44|42.44|44.27|42.27|0
1704439500000|2024-01-05 07:25:00|44.38|42.38|44.32|42.32|44.49|42.49|44.32|42.32|0
1704439800000|2024-01-05 07:30:00|44.26|42.26|44.26|42.26|44.38|42.38|44.21|42.21|0
1704440100000|2024-01-05 07:35:00|44.32|42.32|44.65|42.65|44.68|42.68|44.32|42.32|0
1704440400000|2024-01-05 07:40:00|44.63|42.63|45.1|43.1|45.1|43.1|44.6|42.6|0
1704440700000|2024-01-05 07:45:00|45.08|43.08|45.02|43.02|45.22|43.22|44.88|42.88|0
1704441000000|2024-01-05 07:50:00|44.99|42.99|45.27|43.27|45.27|43.27|44.93|42.93|0
1704441300000|2024-01-05 07:55:00|45.21|43.21|45.38|43.38|45.56|43.56|45.1|43.1|0
1704441600000|2024-01-05 08:00:00|45.44|43.44|44.98|42.98|45.44|43.44|44.98|42.98|0
1704441900000|2024-01-05 08:05:00|44.92|42.92|44.92|42.92|45.21|43.21|44.87|42.87|0
1704442200000|2024-01-05 08:10:00|44.87|42.87|44.52|42.52|45.09|43.09|44.36|42.36|0
1704442500000|2024-01-05 08:15:00|44.47|42.47|44.61|42.61|44.64|42.64|44.41|42.41|0
1704442800000|2024-01-05 08:20:00|44.63|42.63|44.52|42.52|44.69|42.69|44.18|42.18|0
1704443100000|2024-01-05 08:25:00|44.46|42.46|44.57|42.57|44.57|42.57|44.15|42.15|0
1704443400000|2024-01-05 08:30:00|44.63|42.63|44.85|42.85|45.08|43.08|44.63|42.63|0
1704443700000|2024-01-05 08:35:00|44.91|42.91|44.79|42.79|44.91|42.91|44.46|42.46|0
1704444000000|2024-01-05 08:40:00|44.68|42.68|44.68|42.68|44.74|42.74|44.34|42.34|0
1704444300000|2024-01-05 08:45:00|44.65|42.65|44.79|42.79|44.9|42.9|44.56|42.56|0
1704444600000|2024-01-05 08:50:00|44.85|42.85|45.24|43.24|45.3|43.3|44.73|42.73|0
1704444900000|2024-01-05 08:55:00|45.3|43.3|45.24|43.24|45.3|43.3|45.07|43.07|0
1704445200000|2024-01-05 09:00:00|45.3|43.3|45.81|43.81|45.81|43.81|45.01|43.01|0
1704445500000|2024-01-05 09:05:00|45.93|43.93|46.04|44.04|46.28|44.28|45.87|43.87|0
1704445800000|2024-01-05 09:10:00|45.98|43.98|45.81|43.81|46.04|44.04|45.75|43.75|0
1704446100000|2024-01-05 09:15:00|45.86|43.86|45.29|43.29|46.04|44.04|45.29|43.29|0
1704446400000|2024-01-05 09:20:00|45.26|43.26|45.06|43.06|45.26|43.26|44.89|42.89|0
1704446700000|2024-01-05 09:25:00|45.11|43.11|45.28|43.28|45.28|43.28|45|43|0
1704447000000|2024-01-05 09:30:00|45.23|43.23|45.36|43.36|45.74|43.74|44.62|42.62|0
1704447300000|2024-01-05 09:35:00|45.3|43.3|45.93|43.93|45.93|43.93|45.22|43.22|0
1704447600000|2024-01-05 09:40:00|45.88|43.88|46.22|44.22|46.28|44.28|45.82|43.82|0
1704447900000|2024-01-05 09:45:00|46.11|44.11|45.87|43.87|46.16|44.16|45.87|43.87|0
1704448200000|2024-01-05 09:50:00|45.9|43.9|45.99|43.99|46.1|44.1|45.87|43.87|0
1704448500000|2024-01-05 09:55:00|45.93|43.93|46.1|44.1|46.16|44.16|45.87|43.87|0
1704448800000|2024-01-05 10:00:00|46.16|44.16|45.92|43.92|46.16|44.16|45.92|43.92|0
1704449100000|2024-01-05 10:05:00|45.98|43.98|45.98|43.98|46.21|44.21|45.69|43.69|0
1704449400000|2024-01-05 10:10:00|45.92|43.92|45.74|43.74|45.92|43.92|45.57|43.57|0
1704449700000|2024-01-05 10:15:00|45.8|43.8|45.95|43.95|46.03|44.03|45.74|43.74|0
1704450000000|2024-01-05 10:20:00|45.97|43.97|46.03|44.03|46.15|44.15|45.86|43.86|0
1704450300000|2024-01-05 10:25:00|46.06|44.06|46.26|44.26|46.44|44.44|46.03|44.03|0
1704450600000|2024-01-05 10:30:00|46.29|44.29|46.32|44.32|46.43|44.43|46.14|44.14|0
1704450900000|2024-01-05 10:35:00|46.37|44.37|46.43|44.43|46.43|44.43|46.26|44.26|0
1704451200000|2024-01-05 10:40:00|46.37|44.37|46.37|44.37|46.55|44.55|46.08|44.08|0
1704451500000|2024-01-05 10:45:00|46.43|44.43|46.78|44.78|46.78|44.78|46.43|44.43|0
1704451800000|2024-01-05 10:50:00|46.84|44.84|46.36|44.36|47.13|45.13|46.36|44.36|0
1704452100000|2024-01-05 10:55:00|46.42|44.42|46.07|44.07|46.48|44.48|46.01|44.01|0
1704452400000|2024-01-05 11:00:00|46.1|44.1|45.72|43.72|46.13|44.13|45.72|43.72|0
1704452700000|2024-01-05 11:05:00|45.78|43.78|46.01|44.01|46.07|44.07|45.72|43.72|0
1704453000000|2024-01-05 11:10:00|45.95|43.95|46.35|44.35|46.35|44.35|45.77|43.77|0
1704453300000|2024-01-05 11:15:00|46.3|44.3|46.29|44.29|46.41|44.41|46.12|44.12|0
1704453600000|2024-01-05 11:20:00|46.24|44.24|46.58|44.58|46.58|44.58|46.12|44.12|0
1704453900000|2024-01-05 11:25:00|46.53|44.53|47.05|45.05|47.08|45.08|46.23|44.23|0
1704454200000|2024-01-05 11:30:00|46.99|44.99|47.47|45.47|47.53|45.53|46.93|44.93|0
1704454500000|2024-01-05 11:35:00|47.5|45.5|47.23|45.23|47.7|45.7|47.23|45.23|0
1704454800000|2024-01-05 11:40:00|47.28|45.28|47.16|45.16|47.4|45.4|47.05|45.05|0
1704455100000|2024-01-05 11:45:00|47.19|45.19|47.11|45.11|47.35|45.35|46.65|44.65|0
1704455400000|2024-01-05 11:50:00|47.08|45.08|47.05|45.05|47.11|45.11|46.81|44.81|0
1704455700000|2024-01-05 11:55:00|46.96|44.96|46.49|44.49|46.99|44.99|46.46|44.46|0
1704456000000|2024-01-05 12:00:00|46.52|44.52|46.46|44.46|46.52|44.52|46.22|44.22|0
1704456300000|2024-01-05 12:05:00|46.51|44.51|46.98|44.98|46.98|44.98|46.51|44.51|0
1704456600000|2024-01-05 12:10:00|46.92|44.92|46.33|44.33|46.98|44.98|46.33|44.33|0
1704456900000|2024-01-05 12:15:00|46.39|44.39|46.16|44.16|46.45|44.45|46.16|44.16|0
1704457200000|2024-01-05 12:20:00|46.21|44.21|46.04|44.04|46.45|44.45|46.04|44.04|0
1704457500000|2024-01-05 12:25:00|46.1|44.1|46.04|44.04|46.27|44.27|45.92|43.92|0
1704457800000|2024-01-05 12:30:00|46.09|44.09|46.03|44.03|46.09|44.09|45.86|43.86|0
1704458100000|2024-01-05 12:35:00|45.97|43.97|46.15|44.15|46.15|44.15|45.71|43.71|0
1704458400000|2024-01-05 12:40:00|46.09|44.09|46.09|44.09|46.26|44.26|45.97|43.97|0
1704458700000|2024-01-05 12:45:00|46.03|44.03|46.55|44.55|46.55|44.55|45.91|43.91|0
1704459000000|2024-01-05 12:50:00|46.58|44.58|46.61|44.61|47.14|45.14|46.43|44.43|0
1704459300000|2024-01-05 12:55:00|46.67|44.67|46.66|44.66|46.78|44.78|46.58|44.58|0
1704459600000|2024-01-05 13:00:00|46.63|44.63|47.25|45.25|47.43|45.43|46.6|44.6|0
1704459900000|2024-01-05 13:05:00|47.19|45.19|46.95|44.95|47.37|45.37|46.84|44.84|0
1704460200000|2024-01-05 13:10:00|46.89|44.89|46.25|44.25|46.95|44.95|46.25|44.25|0
1704460500000|2024-01-05 13:15:00|46.19|44.19|45.18|43.18|46.19|44.19|44.92|42.92|0
1704460800000|2024-01-05 13:20:00|45.2|43.2|45.83|43.83|46.18|44.18|45.09|43.09|0
1704461100000|2024-01-05 13:25:00|45.86|43.86|45.89|43.89|46.18|44.18|45.55|43.55|0
1704461400000|2024-01-05 13:30:00|46.88|44.88|47.92|45.92|50.03|48.03|46.88|44.88|0
1704461700000|2024-01-05 13:35:00|47.86|45.86|48|46|49.5|47.5|47.47|45.47|0
1704462000000|2024-01-05 13:40:00|48.3|46.3|46.5|44.5|48.3|46.3|46.5|44.5|0
1704462300000|2024-01-05 13:45:00|46.68|44.68|46.66|44.66|47.53|45.53|45.75|43.75|0
1704462600000|2024-01-05 13:50:00|46.54|44.54|43.96|41.96|46.54|44.54|43.67|41.67|0
1704462900000|2024-01-05 13:55:00|43.9|41.9|44.24|42.24|44.81|42.81|43.9|41.9|0
1704463200000|2024-01-05 14:00:00|44.18|42.18|42.66|40.66|44.27|42.27|42.66|40.66|0
1704463500000|2024-01-05 14:05:00|42.77|40.77|43.38|41.38|43.38|41.38|42.44|40.44|0
1704463800000|2024-01-05 14:10:00|43.44|41.44|43.18|41.18|43.44|41.44|42.52|40.52|0
1704464100000|2024-01-05 14:15:00|43.24|41.24|42.51|40.51|43.24|41.24|42.07|40.07|0
1704464400000|2024-01-05 14:20:00|42.62|40.62|42.13|40.13|42.74|40.74|41.85|39.85|0
1704464700000|2024-01-05 14:25:00|42.15|40.15|41.74|39.74|42.4|40.4|41.25|39.25|0
1704465000000|2024-01-05 14:30:00|41.69|39.69|39.85|37.85|42.4|40.4|39.85|37.85|0
1704465300000|2024-01-05 14:35:00|39.9|37.9|40.22|38.22|40.22|38.22|39.27|37.27|0
1704465600000|2024-01-05 14:40:00|40.48|38.48|40.08|38.08|40.91|38.91|39.63|37.63|0
1704465900000|2024-01-05 14:45:00|40.06|38.06|39.32|37.32|40.06|38.06|39.22|37.22|0
1704466200000|2024-01-05 14:50:00|39.27|37.27|39.32|37.32|39.53|37.53|38.96|36.96|0
1704466500000|2024-01-05 14:55:00|39.27|37.27|39.79|37.79|40.1|38.1|39.21|37.21|0
1704466800000|2024-01-05 15:00:00|39.08|37.08|36.63|34.63|39.19|37.19|36.44|34.44|0
1704467100000|2024-01-05 15:05:00|36.53|34.53|35.75|33.75|36.73|34.73|35.52|33.52|0
1704467400000|2024-01-05 15:10:00|35.71|33.71|36.58|34.58|36.78|34.78|35.23|33.23|0
1704467700000|2024-01-05 15:15:00|36.53|34.53|37.12|35.12|37.72|35.72|36.53|34.53|0
1704468000000|2024-01-05 15:20:00|37.32|35.32|36.53|34.53|37.67|35.67|36.48|34.48|0
1704468300000|2024-01-05 15:25:00|36.5|34.5|37.07|35.07|37.16|35.16|36.18|34.18|0
1704468600000|2024-01-05 15:30:00|36.92|34.92|36.18|34.18|37.56|35.56|36.03|34.03|0
1704468900000|2024-01-05 15:35:00|36.23|34.23|36.52|34.52|36.57|34.57|35.98|33.98|0
1704469200000|2024-01-05 15:40:00|36.67|34.67|35.88|33.88|36.91|34.91|35.79|33.79|0
1704469500000|2024-01-05 15:45:00|35.98|33.98|36.03|34.03|36.22|34.22|35.59|33.59|0
1704469800000|2024-01-05 15:50:00|35.98|33.98|35.59|33.59|36.51|34.51|35.45|33.45|0
1704470100000|2024-01-05 15:55:00|35.54|33.54|35.73|33.73|36.12|34.12|35.35|33.35|0
1704470400000|2024-01-05 16:00:00|35.59|33.59|35.92|33.92|35.92|33.92|35.25|33.25|0
1704470700000|2024-01-05 16:05:00|35.83|33.83|36.02|34.02|36.56|34.56|35.59|33.59|0
1704471000000|2024-01-05 16:10:00|36.07|34.07|35.49|33.49|36.31|34.31|35.2|33.2|0
1704471300000|2024-01-05 16:15:00|35.44|33.44|37.17|35.17|37.76|35.76|35.15|33.15|0
1704471600000|2024-01-05 16:20:00|37.19|35.19|37.31|35.31|37.72|35.72|36.97|34.97|0
1704471900000|2024-01-05 16:25:00|37.26|35.26|37.76|35.76|37.91|35.91|37.01|35.01|0
1704472200000|2024-01-05 16:30:00|37.61|35.61|37.66|35.66|37.86|35.86|37.26|35.26|0
1704472500000|2024-01-05 16:35:00|37.56|35.56|37.91|35.91|38.06|36.06|37.51|35.51|0
1704472800000|2024-01-05 16:40:00|37.86|35.86|38.26|36.26|38.26|36.26|37.76|35.76|0
1704473100000|2024-01-05 16:45:00|38.29|36.29|38.67|36.67|38.82|36.82|38.01|36.01|0
1704473400000|2024-01-05 16:50:00|38.62|36.62|38.16|36.16|38.62|36.62|38.11|36.11|0
1704473700000|2024-01-05 16:55:00|38.18|36.18|38.51|36.51|38.77|36.77|38.1|36.1|0
1704474000000|2024-01-05 17:00:00|38.46|36.46|38.92|36.92|38.92|36.92|38.41|36.41|0
1704474300000|2024-01-05 17:05:00|38.97|36.97|40.92|38.92|40.98|38.98|38.87|36.87|0
1704474600000|2024-01-05 17:10:00|41.03|39.03|40.49|38.49|41.46|39.46|40.23|38.23|0
1704474900000|2024-01-05 17:15:00|40.44|38.44|40.92|38.92|40.97|38.97|40.17|38.17|0
1704475200000|2024-01-05 17:20:00|40.86|38.86|41.29|39.29|41.35|39.35|40.49|38.49|0
1704475500000|2024-01-05 17:25:00|41.24|39.24|41.45|39.45|41.73|39.73|40.92|38.92|0
1704475800000|2024-01-05 17:30:00|41.62|39.62|41.89|39.89|41.94|39.94|41.27|39.27|0
1704476100000|2024-01-05 17:35:00|41.78|39.78|41.23|39.23|41.94|39.94|40.64|38.64|0
1704476400000|2024-01-05 17:40:00|41.18|39.18|40.53|38.53|41.21|39.21|40.53|38.53|0
1704476700000|2024-01-05 17:45:00|40.58|38.58|41.23|39.23|41.23|39.23|40.37|38.37|0
1704477000000|2024-01-05 17:50:00|41.17|39.17|40.79|38.79|41.17|39.17|40.37|38.37|0
1704477300000|2024-01-05 17:55:00|40.74|38.74|41.12|39.12|41.12|39.12|40.53|38.53|0
1704477600000|2024-01-05 18:00:00|41.06|39.06|42.21|40.21|42.54|40.54|41.06|39.06|0
1704477900000|2024-01-05 18:05:00|42.26|40.26|41.24|39.24|42.32|40.32|40.02|38.02|0
1704478200000|2024-01-05 18:10:00|41.29|39.29|41.59|39.59|41.73|39.73|40.91|38.91|0
1704478500000|2024-01-05 18:15:00|41.67|39.67|42.11|40.11|42.17|40.17|41.51|39.51|0
1704478800000|2024-01-05 18:20:00|42|40|41.12|39.12|42|40|41.12|39.12|0
1704479100000|2024-01-05 18:25:00|41.07|39.07|39.56|37.56|41.07|39.07|39.56|37.56|0
1704479400000|2024-01-05 18:30:00|39.51|37.51|38.88|36.88|39.51|37.51|38.57|36.57|0
1704479700000|2024-01-05 18:35:00|38.91|36.91|37.95|35.95|39.14|37.14|37.9|35.9|0
1704480000000|2024-01-05 18:40:00|37.85|35.85|38.51|36.51|38.72|36.72|37.85|35.85|0
1704480300000|2024-01-05 18:45:00|38.41|36.41|38.3|36.3|38.61|36.61|37.95|35.95|0
1704480600000|2024-01-05 18:50:00|38.35|36.35|38.35|36.35|38.66|36.66|37.99|35.99|0
1704480900000|2024-01-05 18:55:00|38.4|36.4|38.45|36.45|38.56|36.56|38.04|36.04|0
1704481200000|2024-01-05 19:00:00|38.4|36.4|37.99|35.99|38.4|36.4|37.84|35.84|0
1704481500000|2024-01-05 19:05:00|37.94|35.94|37.78|35.78|38.04|36.04|37.53|35.53|0
1704481800000|2024-01-05 19:10:00|37.73|35.73|37.68|35.68|38.09|36.09|37.18|35.18|0
1704482100000|2024-01-05 19:15:00|37.73|35.73|38.81|36.81|39.02|37.02|37.48|35.48|0
1704482400000|2024-01-05 19:20:00|38.76|36.76|38.39|36.39|38.91|36.91|38.19|36.19|0
1704482700000|2024-01-05 19:25:00|38.44|36.44|38.75|36.75|38.86|36.86|38.29|36.29|0
1704483000000|2024-01-05 19:30:00|38.78|36.78|38.7|36.7|38.96|36.96|38.39|36.39|0
1704483300000|2024-01-05 19:35:00|38.64|36.64|39.06|37.06|39.06|37.06|38.13|36.13|0
1704483600000|2024-01-05 19:40:00|39.11|37.11|39.74|37.74|39.96|37.96|39.06|37.06|0
1704483900000|2024-01-05 19:45:00|39.69|37.69|40.33|38.33|40.43|38.43|39.53|37.53|0
1704484200000|2024-01-05 19:50:00|40.38|38.38|41.63|39.63|41.74|39.74|40.33|38.33|0
1704484500000|2024-01-05 19:55:00|41.57|39.57|41.79|39.79|42.12|40.12|41.3|39.3|0
1704484800000|2024-01-05 20:00:00|41.9|39.9|41.84|39.84|42.07|40.07|41.46|39.46|0
1704485100000|2024-01-05 20:05:00|41.96|39.96|41.51|39.51|42.01|40.01|41.29|39.29|0
1704485400000|2024-01-05 20:10:00|41.46|39.46|41.07|39.07|41.84|39.84|40.75|38.75|0
1704485700000|2024-01-05 20:15:00|41.13|39.13|41.56|39.56|41.67|39.67|41.02|39.02|0
1704486000000|2024-01-05 20:20:00|41.62|39.62|41.56|39.56|41.62|39.62|41.07|39.07|0
1704486300000|2024-01-05 20:25:00|41.5|39.5|41.34|39.34|42.33|40.33|41.34|39.34|0
1704486600000|2024-01-05 20:30:00|41.39|39.39|41.72|39.72|42.5|40.5|41.39|39.39|0
1704486900000|2024-01-05 20:35:00|41.67|39.67|41.39|39.39|41.69|39.69|41.17|39.17|0
1704487200000|2024-01-05 20:40:00|41.42|39.42|40.25|38.25|41.55|39.55|40.25|38.25|0
1704487500000|2024-01-05 20:45:00|39.93|37.93|39.66|37.66|40.73|38.73|39.66|37.66|0
1704487800000|2024-01-05 20:50:00|39.82|37.82|38.87|36.87|39.87|37.87|38.82|36.82|0
1704488100000|2024-01-05 20:55:00|38.71|36.71|39.34|37.34|39.44|37.44|38.51|36.51|0
1704488400000|2024-01-05 21:00:00|39.23|37.23|38.81|36.81|39.34|37.34|38.76|36.76|0
1704488700000|2024-01-05 21:05:00|38.76|36.76|38.81|36.81|38.92|36.92|38.55|36.55|0
1704489000000|2024-01-05 21:10:00|38.76|36.76|38.86|36.86|38.86|36.86|38.7|36.7|0
1704676500000|2024-01-08 01:15:00|37.6|35.4|37.5|35.3|37.6|35.4|37.45|35.25|0
1704676800000|2024-01-08 01:20:00|37.42|35.22|37.49|35.29|37.55|35.35|37.42|35.22|0
1704677100000|2024-01-08 01:25:00|37.52|35.32|37.75|35.55|37.75|35.55|37.49|35.29|0
1704696000000|2024-01-08 06:40:00|40.7|38.7|40.81|38.81|40.81|38.81|40.7|38.7|0
1704696300000|2024-01-08 06:45:00|40.78|38.78|40.7|38.7|40.86|38.86|40.7|38.7|0
1704696600000|2024-01-08 06:50:00|40.75|38.75|40.53|38.53|40.75|38.75|40.43|38.43|0
1704696900000|2024-01-08 06:55:00|40.59|38.59|40.64|38.64|40.64|38.64|40.53|38.53|0
1704697200000|2024-01-08 07:00:00|40.59|38.59|40.26|38.26|40.59|38.59|40.21|38.21|0
1704697500000|2024-01-08 07:05:00|40.21|38.21|39.83|37.83|40.21|38.21|39.67|37.67|0
1704697800000|2024-01-08 07:10:00|39.78|37.78|39.62|37.62|39.89|37.89|39.57|37.57|0
1704698100000|2024-01-08 07:15:00|39.65|37.65|40.09|38.09|40.09|38.09|39.62|37.62|0
1704698400000|2024-01-08 07:20:00|40.15|38.15|39.83|37.83|40.15|38.15|39.77|37.77|0
1704698700000|2024-01-08 07:25:00|39.88|37.88|39.88|37.88|39.93|37.93|39.77|37.77|0
1704699000000|2024-01-08 07:30:00|39.82|37.82|39.74|37.74|40.45|38.45|39.31|37.31|0
1704699300000|2024-01-08 07:35:00|39.77|37.77|40.16|38.16|40.16|38.16|39.74|37.74|0
1704699600000|2024-01-08 07:40:00|40.11|38.11|40.05|38.05|40.22|38.22|39.95|37.95|0
1704699900000|2024-01-08 07:45:00|39.95|37.95|39.65|37.65|39.95|37.95|39.52|37.52|0
1704700200000|2024-01-08 07:50:00|39.73|37.73|39.7|37.7|39.73|37.73|39.52|37.52|0
1704700500000|2024-01-08 07:55:00|39.68|37.68|39.99|37.99|40.05|38.05|39.57|37.57|0
1704700800000|2024-01-08 08:00:00|40.1|38.1|39.41|37.41|40.18|38.18|39.41|37.41|0
1704701100000|2024-01-08 08:05:00|39.46|37.46|39.94|37.94|40.21|38.21|39.46|37.46|0
1704701400000|2024-01-08 08:10:00|39.88|37.88|40.2|38.2|40.58|38.58|39.46|37.46|0
1704701700000|2024-01-08 08:15:00|40.09|38.09|39.4|37.4|40.31|38.31|39.19|37.19|0
1704702000000|2024-01-08 08:20:00|39.35|37.35|39.34|37.34|39.5|37.5|39.03|37.03|0
1704702300000|2024-01-08 08:25:00|39.29|37.29|39.32|37.32|39.72|37.72|39.18|37.18|0
1704702600000|2024-01-08 08:30:00|39.29|37.29|39.16|37.16|39.77|37.77|39.08|37.08|0
1704702900000|2024-01-08 08:35:00|39.18|37.18|39.23|37.23|39.5|37.5|39.08|37.08|0
1704703200000|2024-01-08 08:40:00|39.26|37.26|39.65|37.65|39.81|37.81|38.86|36.86|0
1704703500000|2024-01-08 08:45:00|39.6|37.6|39.33|37.33|39.87|37.87|39.33|37.33|0
1704703800000|2024-01-08 08:50:00|39.39|37.39|39.81|37.81|39.81|37.81|39.23|37.23|0
1704704100000|2024-01-08 08:55:00|39.86|37.86|40.13|38.13|40.18|38.18|39.73|37.73|0
1704704400000|2024-01-08 09:00:00|40.07|38.07|40.66|38.66|40.66|38.66|40.07|38.07|0
1704704700000|2024-01-08 09:05:00|40.72|38.72|40.2|38.2|40.83|38.83|40.18|38.18|0
1704705000000|2024-01-08 09:10:00|40.23|38.23|40.55|38.55|40.6|38.6|40.12|38.12|0
1704705300000|2024-01-08 09:15:00|40.6|38.6|40.82|38.82|40.82|38.82|40.23|38.23|0
1704705600000|2024-01-08 09:20:00|40.87|38.87|41.53|39.53|41.58|39.58|40.66|38.66|0
1704705900000|2024-01-08 09:25:00|41.58|39.58|41.75|39.75|41.86|39.86|41.28|39.28|0
1704706200000|2024-01-08 09:30:00|41.8|39.8|42.87|40.87|43.09|41.09|41.8|39.8|0
1704706500000|2024-01-08 09:35:00|42.92|40.92|42.64|40.64|43.18|41.18|42.41|40.41|0
1704706800000|2024-01-08 09:40:00|42.69|40.69|41.96|39.96|42.69|40.69|41.91|39.91|0
1704707100000|2024-01-08 09:45:00|42.02|40.02|41.49|39.49|42.02|40.02|41.3|39.3|0
1704707400000|2024-01-08 09:50:00|41.46|39.46|40.91|38.91|41.52|39.52|40.86|38.86|0
1704707700000|2024-01-08 09:55:00|40.89|38.89|41.05|39.05|41.16|39.16|40.83|38.83|0
1704708000000|2024-01-08 10:00:00|41.02|39.02|40.91|38.91|41.07|39.07|40.64|38.64|0
1704708300000|2024-01-08 10:05:00|40.85|38.85|40.9|38.9|41.23|39.23|40.74|38.74|0
1704708600000|2024-01-08 10:10:00|40.96|38.96|41.01|39.01|41.31|39.31|40.77|38.77|0
1704708900000|2024-01-08 10:15:00|40.99|38.99|40.74|38.74|41.26|39.26|40.63|38.63|0
1704709200000|2024-01-08 10:20:00|40.68|38.68|40.71|38.71|40.79|38.79|40.57|38.57|0
1704709500000|2024-01-08 10:25:00|40.73|38.73|40.68|38.68|40.95|38.95|40.54|38.54|0
1704709800000|2024-01-08 10:30:00|40.57|38.57|40.24|38.24|40.76|38.76|40.14|38.14|0
1704710100000|2024-01-08 10:35:00|40.22|38.22|40.51|38.51|40.67|38.67|40.22|38.22|0
1704710400000|2024-01-08 10:40:00|40.56|38.56|40.64|38.64|40.72|38.72|40.35|38.35|0
1704710700000|2024-01-08 10:45:00|40.62|38.62|40.81|38.81|40.89|38.89|40.35|38.35|0
1704711000000|2024-01-08 10:50:00|40.78|38.78|40.88|38.88|41.1|39.1|40.67|38.67|0
1704711300000|2024-01-08 10:55:00|40.83|38.83|41.1|39.1|41.21|39.21|40.83|38.83|0
1704711600000|2024-01-08 11:00:00|41.21|39.21|41.65|39.65|41.65|39.65|41.04|39.04|0
1704711900000|2024-01-08 11:05:00|41.7|39.7|41.26|39.26|41.87|39.87|41.2|39.2|0
1704712200000|2024-01-08 11:10:00|41.09|39.09|40.28|38.28|41.2|39.2|40.17|38.17|0
1704712500000|2024-01-08 11:15:00|40.33|38.33|40.87|38.87|40.93|38.93|40.22|38.22|0
1704712800000|2024-01-08 11:20:00|40.82|38.82|40.92|38.92|41.09|39.09|40.54|38.54|0
1704713100000|2024-01-08 11:25:00|40.87|38.87|40.43|38.43|41.03|39.03|40.41|38.41|0
1704713400000|2024-01-08 11:30:00|40.49|38.49|40.22|38.22|40.49|38.49|40.11|38.11|0
1704713700000|2024-01-08 11:35:00|40.11|38.11|40|38|40.48|38.48|40|38|0
1704714000000|2024-01-08 11:40:00|39.94|37.94|39.52|37.52|39.94|37.94|39.36|37.36|0
1704714300000|2024-01-08 11:45:00|39.46|37.46|39.57|37.57|39.67|37.67|39.36|37.36|0
1704714600000|2024-01-08 11:50:00|39.46|37.46|39.83|37.83|39.83|37.83|39.46|37.46|0
1704714900000|2024-01-08 11:55:00|39.88|37.88|39.67|37.67|39.88|37.88|39.62|37.62|0
1704715200000|2024-01-08 12:00:00|39.62|37.62|39.56|37.56|39.83|37.83|39.51|37.51|0
1704715500000|2024-01-08 12:05:00|39.51|37.51|39.14|37.14|39.67|37.67|39.14|37.14|0
1704715800000|2024-01-08 12:10:00|39.08|37.08|38.98|36.98|39.24|37.24|38.98|36.98|0
1704716100000|2024-01-08 12:15:00|39.03|37.03|39.13|37.13|39.29|37.29|38.92|36.92|0
1704716400000|2024-01-08 12:20:00|39.18|37.18|39.34|37.34|39.5|37.5|39.1|37.1|0
1704716700000|2024-01-08 12:25:00|39.39|37.39|39.36|37.36|39.44|37.44|39.23|37.23|0
1704717000000|2024-01-08 12:30:00|39.34|37.34|39.76|37.76|39.81|37.81|39.28|37.28|0
1704717300000|2024-01-08 12:35:00|39.71|37.71|39.86|37.86|39.97|37.97|39.55|37.55|0
1704717600000|2024-01-08 12:40:00|39.84|37.84|39.81|37.81|39.92|37.92|39.7|37.7|0
1704717900000|2024-01-08 12:45:00|39.75|37.75|39.49|37.49|39.81|37.81|39.46|37.46|0
1704718200000|2024-01-08 12:50:00|39.54|37.54|39.75|37.75|39.96|37.96|39.49|37.49|0
1704718500000|2024-01-08 12:55:00|39.8|37.8|38.75|36.75|39.86|37.86|38.75|36.75|0
1704718800000|2024-01-08 13:00:00|38.64|36.64|38.69|36.69|38.85|36.85|38.43|36.43|0
1704719100000|2024-01-08 13:05:00|38.74|36.74|39.21|37.21|39.27|37.27|38.74|36.74|0
1704719400000|2024-01-08 13:10:00|39.27|37.27|38.9|36.9|39.27|37.27|38.82|36.82|0
1704719700000|2024-01-08 13:15:00|38.84|36.84|38.27|36.27|38.84|36.84|38.27|36.27|0
1704720000000|2024-01-08 13:20:00|38.32|36.32|37.96|35.96|38.53|36.53|37.96|35.96|0
1704720300000|2024-01-08 13:25:00|37.93|35.93|38.47|36.47|38.55|36.55|37.93|35.93|0
1704720600000|2024-01-08 13:30:00|38.37|36.37|38.31|36.31|38.47|36.47|38.06|36.06|0
1704720900000|2024-01-08 13:35:00|38.26|36.26|38.26|36.26|38.52|36.52|38.08|36.08|0
1704721200000|2024-01-08 13:40:00|38.31|36.31|38.36|36.36|38.47|36.47|38.05|36.05|0
1704721500000|2024-01-08 13:45:00|38.31|36.31|38.77|36.77|38.91|36.91|38.31|36.31|0
1704721800000|2024-01-08 13:50:00|38.83|36.83|38.77|36.77|38.83|36.83|38.41|36.41|0
1704722100000|2024-01-08 13:55:00|38.88|36.88|38.77|36.77|39.16|37.16|38.72|36.72|0
1704722400000|2024-01-08 14:00:00|38.61|36.61|38.92|36.92|38.98|36.98|38.04|36.04|0
1704722700000|2024-01-08 14:05:00|38.98|36.98|38.69|36.69|39.24|37.24|38.66|36.66|0
1704723000000|2024-01-08 14:10:00|38.66|36.66|38.4|36.4|38.66|36.66|38.25|36.25|0
1704723300000|2024-01-08 14:15:00|38.35|36.35|38.14|36.14|38.35|36.35|38.04|36.04|0
1704723600000|2024-01-08 14:20:00|38.17|36.17|38.29|36.29|38.5|36.5|38.09|36.09|0
1704723900000|2024-01-08 14:25:00|38.34|36.34|37.93|35.93|38.45|36.45|37.93|35.93|0
1704724200000|2024-01-08 14:30:00|37.88|35.88|36.61|34.61|38.08|36.08|36.56|34.56|0
1704724500000|2024-01-08 14:35:00|36.46|34.46|36.36|34.36|36.86|34.86|36.22|34.22|0
1704724800000|2024-01-08 14:40:00|36.31|34.31|37.01|35.01|37.56|35.56|36.16|34.16|0
1704725100000|2024-01-08 14:45:00|36.86|34.86|36.51|34.51|36.86|34.86|36.06|34.06|0
1704725400000|2024-01-08 14:50:00|36.46|34.46|36.8|34.8|37.41|35.41|36.16|34.16|0
1704725700000|2024-01-08 14:55:00|36.75|34.75|35.28|33.28|37|35|35.23|33.23|0
1704726000000|2024-01-08 15:00:00|35.23|33.23|35.03|33.03|36.06|34.06|34.99|32.99|0
1704726300000|2024-01-08 15:05:00|34.99|32.99|35.42|33.42|35.61|33.61|34.94|32.94|0
1704726600000|2024-01-08 15:10:00|35.37|33.37|35.8|33.8|36|34|35.18|33.18|0
1704726900000|2024-01-08 15:15:00|35.76|33.76|35.22|33.22|35.8|33.8|35.17|33.17|0
1704727200000|2024-01-08 15:20:00|35.27|33.27|35.04|33.04|36.82|34.82|35.04|33.04|0
1704727500000|2024-01-08 15:25:00|35.02|33.02|34.75|32.75|35.09|33.09|34.61|32.61|0
1704727800000|2024-01-08 15:30:00|34.61|32.61|33.8|31.8|34.61|32.61|33.8|31.8|0
1704728100000|2024-01-08 15:35:00|33.83|31.83|34.08|32.08|34.37|32.37|33.83|31.83|0
1704728400000|2024-01-08 15:40:00|34.03|32.03|33.89|31.89|34.08|32.08|33.75|31.75|0
1704728700000|2024-01-08 15:45:00|33.8|31.8|33.24|31.24|33.89|31.89|33.19|31.19|0
1704729000000|2024-01-08 15:50:00|33.19|31.19|33.82|31.82|33.89|31.89|33.19|31.19|0
1704729300000|2024-01-08 15:55:00|33.75|31.75|33.93|31.93|34.03|32.03|33.65|31.65|0
1704729600000|2024-01-08 16:00:00|33.84|31.84|34.4|32.4|34.4|32.4|33.79|31.79|0
1704729900000|2024-01-08 16:05:00|34.35|32.35|34.16|32.16|34.35|32.35|33.74|31.74|0
1704730200000|2024-01-08 16:10:00|34.07|32.07|34.07|32.07|34.54|32.54|33.88|31.88|0
1704730500000|2024-01-08 16:15:00|34.02|32.02|33.78|31.78|34.25|32.25|33.78|31.78|0
1704730800000|2024-01-08 16:20:00|33.74|31.74|34.06|32.06|34.34|32.34|33.46|31.46|0
1704731100000|2024-01-08 16:25:00|34.01|32.01|34.01|32.01|34.25|32.25|33.83|31.83|0
1704731400000|2024-01-08 16:30:00|33.96|31.96|33.73|31.73|34.01|32.01|33.59|31.59|0
1704731700000|2024-01-08 16:35:00|33.78|31.78|33.82|31.82|34.01|32.01|33.54|31.54|0
1704732000000|2024-01-08 16:40:00|33.77|31.77|33.77|31.77|34.01|32.01|33.54|31.54|0
1704732300000|2024-01-08 16:45:00|33.63|31.63|33.63|31.63|33.82|31.82|33.26|31.26|0
1704732600000|2024-01-08 16:50:00|33.58|31.58|33.49|31.49|33.82|31.82|33.4|31.4|0
1704732900000|2024-01-08 16:55:00|33.53|31.53|33.12|31.12|33.86|31.86|33.07|31.07|0
1704733200000|2024-01-08 17:00:00|32.98|30.98|32.71|30.71|33.07|31.07|32.48|30.48|0
1704733500000|2024-01-08 17:05:00|32.73|30.73|32.79|30.79|32.89|30.89|32.48|30.48|0
1704733800000|2024-01-08 17:10:00|32.75|30.75|32.88|30.88|33.02|31.02|32.66|30.66|0
1704734100000|2024-01-08 17:15:00|32.93|30.93|32.74|30.74|32.93|30.93|32.57|30.57|0
1704734400000|2024-01-08 17:20:00|32.79|30.79|33.34|31.34|33.66|31.66|32.79|30.79|0
1704734700000|2024-01-08 17:25:00|33.38|31.38|33.36|31.36|33.52|31.52|33.29|31.29|0
1704735000000|2024-01-08 17:30:00|33.29|31.29|32.83|30.83|33.43|31.43|32.83|30.83|0
1704735300000|2024-01-08 17:35:00|32.87|30.87|32.18|30.18|33.01|31.01|32.09|30.09|0
1704735600000|2024-01-08 17:40:00|32.2|30.2|32.29|30.29|32.47|30.47|32.04|30.04|0
1704735900000|2024-01-08 17:45:00|32.33|30.33|32.28|30.28|32.42|30.42|32.19|30.19|0
1704736200000|2024-01-08 17:50:00|32.33|30.33|31.66|29.66|32.37|30.37|31.53|29.53|0
1704736500000|2024-01-08 17:55:00|31.61|29.61|31.79|29.79|32.06|30.06|31.61|29.61|0
1704736800000|2024-01-08 18:00:00|31.81|29.81|31.83|29.83|32.01|30.01|31.74|29.74|0
1704737100000|2024-01-08 18:05:00|31.85|29.85|31.7|29.7|31.85|29.85|31.34|29.34|0
1704737400000|2024-01-08 18:10:00|31.74|29.74|31.92|29.92|32.18|30.18|31.69|29.69|0
1704737700000|2024-01-08 18:15:00|31.96|29.96|31.96|29.96|32|30|31.74|29.74|0
1704738000000|2024-01-08 18:20:00|31.91|29.91|31.6|29.6|32|30|31.56|29.56|0
1704738300000|2024-01-08 18:25:00|31.51|29.51|31.95|29.95|32|30|31.47|29.47|0
1704738600000|2024-01-08 18:30:00|31.91|29.91|31.75|29.75|31.95|29.95|31.69|29.69|0
1704738900000|2024-01-08 18:35:00|31.68|29.68|31.82|29.82|31.95|29.95|31.68|29.68|0
1704739200000|2024-01-08 18:40:00|31.77|29.77|31.53|29.53|31.86|29.86|31.5|29.5|0
1704739500000|2024-01-08 18:45:00|31.5|29.5|31.24|29.24|31.53|29.53|31.07|29.07|0
1704739800000|2024-01-08 18:50:00|31.22|29.22|31.24|29.24|31.46|29.46|31.15|29.15|0
1704740100000|2024-01-08 18:55:00|31.28|29.28|30.8|28.8|31.28|29.28|30.71|28.71|0
1704740400000|2024-01-08 19:00:00|30.76|28.76|30.75|28.75|30.93|28.93|30.63|28.63|0
1704740700000|2024-01-08 19:05:00|30.8|28.8|30.58|28.58|30.93|28.93|30.54|28.54|0
1704741000000|2024-01-08 19:10:00|30.54|28.54|29.86|27.86|30.58|28.58|29.81|27.81|0
1704741300000|2024-01-08 19:15:00|29.81|27.81|29.9|27.9|30.02|28.02|29.69|27.69|0
1704741600000|2024-01-08 19:20:00|29.94|27.94|29.81|27.81|30.11|28.11|29.81|27.81|0
1704741900000|2024-01-08 19:25:00|29.79|27.79|29.1|27.1|29.79|27.79|29.06|27.06|0
1704742200000|2024-01-08 19:30:00|29.02|27.02|28.65|26.65|29.02|27.02|28.41|26.41|0
1704742500000|2024-01-08 19:35:00|28.61|26.61|28.85|26.85|28.93|26.93|28.61|26.61|0
1704742800000|2024-01-08 19:40:00|28.81|26.81|28.52|26.52|28.89|26.89|28.4|26.4|0
1704743100000|2024-01-08 19:45:00|28.6|26.6|28.32|26.32|28.64|26.64|28.2|26.2|0
1704743400000|2024-01-08 19:50:00|30.01|28.01|28.87|26.87|30.05|28.05|28.75|26.75|0
1704743700000|2024-01-08 19:55:00|28.83|26.83|28.47|26.47|28.87|26.87|28.07|26.07|0
1704744000000|2024-01-08 20:00:00|28.51|26.51|28.3|26.3|28.83|26.83|28.3|26.3|0
1704744300000|2024-01-08 20:05:00|28.34|26.34|28.58|26.58|28.79|26.79|28.27|26.27|0
1704744600000|2024-01-08 20:10:00|28.62|26.62|28.99|26.99|29.07|27.07|28.56|26.56|0
1704744900000|2024-01-08 20:15:00|28.95|26.95|28.38|26.38|29.03|27.03|28.22|26.22|0
1704745200000|2024-01-08 20:20:00|28.34|26.34|28.26|26.26|28.5|26.5|28.22|26.22|0
1704745500000|2024-01-08 20:25:00|28.22|26.22|28.62|26.62|28.66|26.66|28.18|26.18|0
1704745800000|2024-01-08 20:30:00|28.66|26.66|28.29|26.29|28.74|26.74|28.29|26.29|0
1704746100000|2024-01-08 20:35:00|28.25|26.25|27.54|25.54|28.55|26.55|27.54|25.54|0
1704746400000|2024-01-08 20:40:00|27.46|25.46|27.81|25.81|27.97|25.97|27.31|25.31|0
1704746700000|2024-01-08 20:45:00|27.77|25.77|28.69|26.69|28.69|26.69|27.77|25.77|0
1704747000000|2024-01-08 20:50:00|28.65|26.65|27.19|25.19|28.65|26.65|27.15|25.15|0
1704747300000|2024-01-08 20:55:00|27.15|25.15|27.22|25.22|27.5|25.5|26.92|24.92|0
1704747600000|2024-01-08 21:00:00|27.3|25.3|27.34|25.34|27.46|25.46|27.22|25.22|0
1704747900000|2024-01-08 21:05:00|27.3|25.3|27.41|25.41|27.45|25.45|27.3|25.3|0
1704748200000|2024-01-08 21:10:00|27.45|25.45|27.41|25.41|27.45|25.45|27.33|25.33|0
1704748500000|2024-01-08 21:15:00|27.43|25.32|27.51|25.39|27.51|25.39|27.43|25.32|0
1704748800000|2024-01-08 21:20:00|27.42|25.32|27.38|25.28|27.47|25.35|27.3|25.2|0
1704749100000|2024-01-08 21:25:00|27.34|25.24|27.38|25.27|27.42|25.31|27.34|25.24|0
1704749400000|2024-01-08 21:30:00|27.36|25.26|27.5|25.38|27.5|25.39|27.36|25.26|0
1704749700000|2024-01-08 21:35:00|27.48|25.37|27.62|25.49|27.62|25.5|27.46|25.35|0
1704750300000|2024-01-08 21:45:00|27.66|25.53|27.53|25.42|27.7|25.57|27.53|25.42|0
1704750600000|2024-01-08 21:50:00|27.57|25.45|27.49|25.38|27.61|25.49|27.49|25.38|0
1704750900000|2024-01-08 21:55:00|27.53|25.41|27.71|25.58|27.88|25.73|27.53|25.41|0
1704751200000|2024-01-08 22:00:00|27.81|25.67|27.66|25.53|27.81|25.67|27.65|25.52|0
1704751500000|2024-01-08 22:05:00|27.64|25.51|27.67|25.54|27.73|25.6|27.59|25.47|0
1704751800000|2024-01-08 22:10:00|27.66|25.53|27.67|25.54|27.67|25.54|27.64|25.52|0
1704752100000|2024-01-08 22:15:00|27.65|25.53|27.68|25.55|27.68|25.55|27.63|25.51|0
1704752400000|2024-01-08 22:20:00|27.67|25.52|27.65|25.52|27.67|25.52|27.65|25.52|0
1704752700000|2024-01-08 22:25:00|27.71|25.58|27.71|25.58|27.71|25.58|27.71|25.58|0
1704753000000|2024-01-08 22:30:00|27.67|25.54|27.7|25.57|27.71|25.58|27.67|25.54|0
1704753300000|2024-01-08 22:35:00|27.69|25.56|27.69|25.56|27.69|25.56|27.69|25.56|0
1704753600000|2024-01-08 22:40:00|27.7|25.57|27.77|25.63|27.77|25.63|27.66|25.53|0
1704753900000|2024-01-08 22:45:00|27.76|25.62|27.69|25.56|27.79|25.65|27.66|25.53|0
1704754200000|2024-01-08 22:50:00|27.68|25.55|27.68|25.55|27.68|25.55|27.68|25.55|0
1704754500000|2024-01-08 22:55:00|27.7|25.57|27.71|25.58|27.73|25.6|27.68|25.55|0
1704754800000|2024-01-08 23:00:00|27.69|25.56|27.79|25.65|27.93|25.78|27.69|25.56|0
1704755100000|2024-01-08 23:05:00|27.83|25.69|27.95|25.8|27.95|25.8|27.79|25.65|0
1704755400000|2024-01-08 23:10:00|27.91|25.76|27.82|25.68|27.95|25.8|27.78|25.65|0
1704755700000|2024-01-08 23:15:00|27.8|25.67|27.9|25.76|27.9|25.76|27.74|25.61|0
1704756000000|2024-01-08 23:20:00|27.93|25.78|27.94|25.79|27.99|25.83|27.86|25.72|0
1704756300000|2024-01-08 23:25:00|27.92|25.78|27.9|25.75|27.94|25.79|27.86|25.72|0
1704756600000|2024-01-08 23:30:00|27.86|25.72|27.98|25.83|28.02|25.87|27.86|25.72|0
1704756900000|2024-01-08 23:35:00|28.02|25.87|27.94|25.79|28.02|25.87|27.9|25.75|0
1704757200000|2024-01-08 23:40:00|27.9|25.75|27.93|25.79|27.98|25.82|27.9|25.75|0
1704757500000|2024-01-08 23:45:00|27.89|25.75|27.81|25.67|27.89|25.75|27.77|25.63|0
1704757800000|2024-01-08 23:50:00|27.83|25.69|27.85|25.71|27.85|25.71|27.81|25.67|0
1704758100000|2024-01-08 23:55:00|27.81|25.67|27.81|25.67|27.85|25.71|27.81|25.67|0
1704758400000|2024-01-09 00:00:00|27.85|25.7|27.84|25.7|27.89|25.74|27.8|25.67|0
1704758700000|2024-01-09 00:05:00|27.8|25.67|27.6|25.48|27.8|25.67|27.6|25.48|0
1704759000000|2024-01-09 00:10:00|27.62|25.49|27.76|25.62|27.76|25.62|27.6|25.48|0
1704759300000|2024-01-09 00:15:00|27.8|25.66|27.84|25.7|27.92|25.77|27.76|25.62|0
1704759600000|2024-01-09 00:20:00|27.88|25.73|27.8|25.66|27.88|25.73|27.8|25.66|0
1704759900000|2024-01-09 00:25:00|27.82|25.68|27.83|25.69|27.84|25.7|27.79|25.66|0
1704760200000|2024-01-09 00:30:00|27.79|25.66|27.75|25.62|27.87|25.73|27.75|25.62|0
1704760500000|2024-01-09 00:35:00|27.79|25.65|27.83|25.69|27.83|25.69|27.79|25.65|0
1704760800000|2024-01-09 00:40:00|27.87|25.73|27.75|25.61|27.87|25.73|27.75|25.61|0
1704761100000|2024-01-09 00:45:00|27.79|25.65|27.74|25.61|27.79|25.65|27.7|25.57|0
1704761400000|2024-01-09 00:50:00|27.72|25.59|27.82|25.68|27.82|25.68|27.7|25.57|0
1704761700000|2024-01-09 00:55:00|27.87|25.72|27.78|25.64|27.91|25.76|27.74|25.61|0
1704762000000|2024-01-09 01:00:00|27.82|25.68|27.82|25.68|27.86|25.72|27.74|25.61|0
1704762300000|2024-01-09 01:05:00|27.8|25.66|27.74|25.6|27.82|25.68|27.7|25.57|0
1704762600000|2024-01-09 01:10:00|27.78|25.64|27.8|25.66|27.82|25.68|27.74|25.6|0
1704762900000|2024-01-09 01:15:00|27.78|25.64|27.85|25.71|27.94|25.79|27.78|25.64|0
1704763200000|2024-01-09 01:20:00|27.81|25.67|27.69|25.56|27.81|25.67|27.69|25.56|0
1704763500000|2024-01-09 01:25:00|27.71|25.58|28.41|26.22|28.41|26.22|27.65|25.52|0
1704763800000|2024-01-09 01:30:00|28.27|26.27|28.31|26.31|28.35|26.35|28.23|26.23|0
1704764100000|2024-01-09 01:35:00|28.35|26.35|28.39|26.39|28.47|26.47|28.35|26.35|0
1704764400000|2024-01-09 01:40:00|28.43|26.43|28.47|26.47|28.47|26.47|28.35|26.35|0
1704764700000|2024-01-09 01:45:00|28.43|26.43|28.43|26.43|28.51|26.51|28.35|26.35|0
1704765000000|2024-01-09 01:50:00|28.41|26.41|28.3|26.3|28.41|26.41|28.23|26.23|0
1704765300000|2024-01-09 01:55:00|28.26|26.26|28.26|26.26|28.3|26.3|28.22|26.22|0
1704765600000|2024-01-09 02:00:00|28.3|26.3|28.3|26.3|28.3|26.3|28.26|26.26|0
1704765900000|2024-01-09 02:05:00|28.26|26.26|28.26|26.26|28.26|26.26|28.18|26.18|0
1704766200000|2024-01-09 02:10:00|28.3|26.3|28.26|26.26|28.38|26.38|28.26|26.26|0
1704766500000|2024-01-09 02:15:00|28.22|26.22|28.17|26.17|28.25|26.25|28.14|26.14|0
1704766800000|2024-01-09 02:20:00|28.14|26.14|28.05|26.05|28.17|26.17|28.05|26.05|0
1704767100000|2024-01-09 02:25:00|28.09|26.09|28.17|26.17|28.17|26.17|28.09|26.09|0
1704767400000|2024-01-09 02:30:00|28.13|26.13|28.21|26.21|28.21|26.21|28.13|26.13|0
1704767700000|2024-01-09 02:35:00|28.25|26.25|28.25|26.25|28.25|26.25|28.17|26.17|0
1704768000000|2024-01-09 02:40:00|28.29|26.29|28.32|26.32|28.32|26.32|28.28|26.28|0
1704768300000|2024-01-09 02:45:00|28.28|26.28|28.24|26.24|28.32|26.32|28.24|26.24|0
1704768600000|2024-01-09 02:50:00|28.22|26.22|28.24|26.24|28.28|26.28|28.2|26.2|0
1704768900000|2024-01-09 02:55:00|28.2|26.2|28.2|26.2|28.28|26.28|28.2|26.2|0
1704769200000|2024-01-09 03:00:00|28.16|26.16|28.12|26.12|28.2|26.2|28.12|26.12|0
1704769500000|2024-01-09 03:05:00|28.16|26.16|28.15|26.15|28.2|26.2|28.12|26.12|0
1704769800000|2024-01-09 03:10:00|28.18|26.18|28.27|26.27|28.27|26.27|28.15|26.15|0
1704770100000|2024-01-09 03:15:00|28.25|26.25|28.23|26.23|28.27|26.27|28.19|26.19|0
1704770400000|2024-01-09 03:20:00|28.19|26.19|28.23|26.23|28.23|26.23|28.19|26.19|0
1704770700000|2024-01-09 03:25:00|28.27|26.27|28.23|26.23|28.27|26.27|28.23|26.23|0
1704771000000|2024-01-09 03:30:00|28.27|26.27|28.22|26.22|28.27|26.27|28.19|26.19|0
1704771300000|2024-01-09 03:35:00|28.26|26.26|28.22|26.22|28.26|26.26|28.22|26.22|0
1704771600000|2024-01-09 03:40:00|28.26|26.26|28.3|26.3|28.3|26.3|28.22|26.22|0
1704771900000|2024-01-09 03:45:00|28.28|26.28|28.3|26.3|28.3|26.3|28.26|26.26|0
1704772200000|2024-01-09 03:50:00|28.34|26.34|28.3|26.3|28.34|26.34|28.24|26.24|0
1704772500000|2024-01-09 03:55:00|28.26|26.26|28.21|26.21|28.26|26.26|28.21|26.21|0
1704772800000|2024-01-09 04:00:00|28.25|26.25|28.33|26.33|28.37|26.37|28.25|26.25|0
1704773100000|2024-01-09 04:05:00|28.31|26.31|28.33|26.33|28.37|26.37|28.25|26.25|0
1704773400000|2024-01-09 04:10:00|28.37|26.37|28.41|26.41|28.45|26.45|28.37|26.37|0
1704773700000|2024-01-09 04:15:00|28.45|26.45|28.52|26.52|28.56|26.56|28.45|26.45|0
1704774000000|2024-01-09 04:20:00|28.55|26.55|28.6|26.6|28.6|26.6|28.48|26.48|0
1704774300000|2024-01-09 04:25:00|28.56|26.56|28.56|26.56|28.6|26.6|28.48|26.48|0
1704774600000|2024-01-09 04:30:00|28.52|26.52|28.42|26.42|28.52|26.52|28.42|26.42|0
1704774900000|2024-01-09 04:35:00|28.4|26.4|28.48|26.48|28.48|26.48|28.4|26.4|0
1704775200000|2024-01-09 04:40:00|28.44|26.44|28.35|26.35|28.44|26.44|28.35|26.35|0
1704775500000|2024-01-09 04:45:00|28.39|26.39|28.31|26.31|28.39|26.39|28.31|26.31|0
1704775800000|2024-01-09 04:50:00|28.35|26.35|28.31|26.31|28.35|26.35|28.31|26.31|0
1704776100000|2024-01-09 04:55:00|28.35|26.35|28.39|26.39|28.41|26.41|28.35|26.35|0
1704776400000|2024-01-09 05:00:00|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1704776700000|2024-01-09 05:05:00|28.31|26.31|28.3|26.3|28.35|26.35|28.3|26.3|0
1704777000000|2024-01-09 05:10:00|28.33|26.33|28.34|26.34|28.37|26.37|28.3|26.3|0
1704777300000|2024-01-09 05:15:00|28.38|26.38|28.42|26.42|28.42|26.42|28.38|26.38|0
1704777600000|2024-01-09 05:20:00|28.38|26.38|28.42|26.42|28.46|26.46|28.38|26.38|0
1704777900000|2024-01-09 05:25:00|28.44|26.44|28.46|26.46|28.5|26.5|28.42|26.42|0
1704778200000|2024-01-09 05:30:00|28.5|26.5|28.37|26.37|28.52|26.52|28.37|26.37|0
1704778500000|2024-01-09 05:35:00|28.4|26.4|28.49|26.49|28.49|26.49|28.33|26.33|0
1704778800000|2024-01-09 05:40:00|28.45|26.45|28.45|26.45|28.51|26.51|28.45|26.45|0
1704779100000|2024-01-09 05:45:00|28.49|26.49|28.53|26.53|28.53|26.53|28.49|26.49|0
1704779400000|2024-01-09 05:50:00|28.57|26.57|28.53|26.53|28.65|26.65|28.53|26.53|0
1704779700000|2024-01-09 05:55:00|28.55|26.55|28.56|26.56|28.6|26.6|28.52|26.52|0
1704780000000|2024-01-09 06:00:00|28.6|26.6|28.64|26.64|28.64|26.64|28.48|26.48|0
1704780300000|2024-01-09 06:05:00|28.66|26.66|28.48|26.48|28.66|26.66|28.48|26.48|0
1704780600000|2024-01-09 06:10:00|28.5|26.5|28.62|26.62|28.64|26.64|28.48|26.48|0
1704780900000|2024-01-09 06:15:00|28.64|26.64|28.5|26.5|28.64|26.64|28.48|26.48|0
1704781200000|2024-01-09 06:20:00|28.48|26.48|28.55|26.55|28.6|26.6|28.48|26.48|0
1704781500000|2024-01-09 06:25:00|28.53|26.53|29.63|27.63|29.67|27.67|28.43|26.43|0
1704781800000|2024-01-09 06:30:00|29.67|27.67|29.63|27.63|29.71|27.71|29.61|27.61|0
1704782100000|2024-01-09 06:35:00|29.65|27.65|29.55|27.55|29.67|27.67|29.55|27.55|0
1704782400000|2024-01-09 06:40:00|29.51|27.51|29.34|27.34|29.51|27.51|29.34|27.34|0
1704782700000|2024-01-09 06:45:00|29.38|27.38|29.42|27.42|29.5|27.5|29.34|27.34|0
1704783000000|2024-01-09 06:50:00|29.38|27.38|29.46|27.46|29.46|27.46|29.38|27.38|0
1704783300000|2024-01-09 06:55:00|29.5|27.5|29.46|27.46|29.5|27.5|29.38|27.38|0
1704783600000|2024-01-09 07:00:00|29.5|27.5|29.66|27.66|29.91|27.91|29.5|27.5|0
1704783900000|2024-01-09 07:05:00|29.62|27.62|29.49|27.49|29.62|27.62|29.45|27.45|0
1704784200000|2024-01-09 07:10:00|29.53|27.53|29.61|27.61|29.64|27.64|29.49|27.49|0
1704784500000|2024-01-09 07:15:00|29.59|27.59|29.49|27.49|29.7|27.7|29.49|27.49|0
1704784800000|2024-01-09 07:20:00|29.51|27.51|29.75|27.75|29.77|27.77|29.49|27.49|0
1704785100000|2024-01-09 07:25:00|29.73|27.73|29.77|27.77|29.77|27.77|29.65|27.65|0
1704785400000|2024-01-09 07:30:00|29.81|27.81|29.73|27.73|29.92|27.92|29.69|27.69|0
1704785700000|2024-01-09 07:35:00|29.69|27.69|29.69|27.69|29.77|27.77|29.69|27.69|0
1704786000000|2024-01-09 07:40:00|29.73|27.73|29.68|27.68|29.81|27.81|29.68|27.68|0
1704786300000|2024-01-09 07:45:00|29.72|27.72|29.8|27.8|29.89|27.89|29.68|27.68|0
1704786600000|2024-01-09 07:50:00|29.85|27.85|29.78|27.78|29.85|27.85|29.72|27.72|0
1704786900000|2024-01-09 07:55:00|29.8|27.8|29.84|27.84|29.88|27.88|29.74|27.74|0
1704787200000|2024-01-09 08:00:00|29.92|27.92|30.29|28.29|30.29|28.29|29.92|27.92|0
1704787500000|2024-01-09 08:05:00|30.25|28.25|30.23|28.23|30.5|28.5|30.17|28.17|0
1704787800000|2024-01-09 08:10:00|30.25|28.25|30.41|28.41|30.5|28.5|30.21|28.21|0
1704788100000|2024-01-09 08:15:00|30.46|28.46|30.5|28.5|30.54|28.54|30.37|28.37|0
1704788400000|2024-01-09 08:20:00|30.45|28.45|30.41|28.41|30.54|28.54|30.37|28.37|0
1704788700000|2024-01-09 08:25:00|30.45|28.45|30.72|28.72|30.74|28.74|30.37|28.37|0
1704789000000|2024-01-09 08:30:00|30.7|28.7|30.66|28.66|30.87|28.87|30.57|28.57|0
1704789300000|2024-01-09 08:35:00|30.68|28.68|30.85|28.85|30.91|28.91|30.57|28.57|0
1704789600000|2024-01-09 08:40:00|30.82|28.82|30.86|28.86|30.99|28.99|30.82|28.82|0
1704789900000|2024-01-09 08:45:00|30.84|28.84|30.86|28.86|30.95|28.95|30.74|28.74|0
1704790200000|2024-01-09 08:50:00|30.82|28.82|30.78|28.78|30.82|28.82|30.57|28.57|0
1704790500000|2024-01-09 08:55:00|30.73|28.73|30.65|28.65|30.86|28.86|30.65|28.65|0
1704790800000|2024-01-09 09:00:00|30.69|28.69|30.64|28.64|30.73|28.73|30.48|28.48|0
1704791100000|2024-01-09 09:05:00|30.69|28.69|31.02|29.02|31.02|29.02|30.69|28.69|0
1704791400000|2024-01-09 09:10:00|30.98|28.98|31.49|29.49|31.62|29.62|30.98|28.98|0
1704791700000|2024-01-09 09:15:00|31.53|29.53|31.36|29.36|31.6|29.6|31.23|29.23|0
1704792000000|2024-01-09 09:20:00|31.32|29.32|31.31|29.31|31.57|29.57|31.23|29.23|0
1704792300000|2024-01-09 09:25:00|31.34|29.34|30.4|28.4|31.41|29.41|30.4|28.4|0
1704792600000|2024-01-09 09:30:00|30.36|28.36|30.15|28.15|30.4|28.4|30.02|28.02|0
1704792900000|2024-01-09 09:35:00|30.19|28.19|30.31|28.31|30.4|28.4|30.11|28.11|0
1704793200000|2024-01-09 09:40:00|30.27|28.27|30.1|28.1|30.35|28.35|30.1|28.1|0
1704793500000|2024-01-09 09:45:00|30.06|28.06|29.97|27.97|30.18|28.18|29.97|27.97|0
1704793800000|2024-01-09 09:50:00|29.95|27.95|29.93|27.93|29.95|27.95|29.77|27.77|0
1704794100000|2024-01-09 09:55:00|29.97|27.97|29.97|27.97|30.05|28.05|29.93|27.93|0
1704794400000|2024-01-09 10:00:00|30.01|28.01|30.05|28.05|30.3|28.3|30.01|28.01|0
1704794700000|2024-01-09 10:05:00|30.09|28.09|30.26|28.26|30.34|28.34|30.05|28.05|0
1704795000000|2024-01-09 10:10:00|30.3|28.3|30.01|28.01|30.34|28.34|29.84|27.84|0
1704795300000|2024-01-09 10:15:00|29.96|27.96|29.96|27.96|30.05|28.05|29.88|27.88|0
1704795600000|2024-01-09 10:20:00|30|28|30|28|30.13|28.13|29.96|27.96|0
1704795900000|2024-01-09 10:25:00|30.04|28.04|30.04|28.04|30.04|28.04|29.88|27.88|0
1704796200000|2024-01-09 10:30:00|30.08|28.08|29.96|27.96|30.17|28.17|29.96|27.96|0
1704796500000|2024-01-09 10:35:00|30|28|30.12|28.12|30.12|28.12|29.95|27.95|0
1704796800000|2024-01-09 10:40:00|30.16|28.16|30.29|28.29|30.33|28.33|30.04|28.04|0
1704797100000|2024-01-09 10:45:00|30.48|28.48|30.24|28.24|30.54|28.54|30.24|28.24|0
1704797400000|2024-01-09 10:50:00|30.2|28.2|30.32|28.32|30.32|28.32|30.2|28.2|0
1704797700000|2024-01-09 10:55:00|30.3|28.3|30.24|28.24|30.39|28.39|30.24|28.24|0
1704798000000|2024-01-09 11:00:00|30.28|28.28|30.32|28.32|30.36|28.36|30.15|28.15|0
1704798300000|2024-01-09 11:05:00|30.34|28.34|30.78|28.78|30.78|28.78|30.3|28.3|0
1704798600000|2024-01-09 11:10:00|30.82|28.82|30.74|28.74|30.91|28.91|30.74|28.74|0
1704798900000|2024-01-09 11:15:00|30.69|28.69|30.91|28.91|30.91|28.91|30.61|28.61|0
1704799200000|2024-01-09 11:20:00|30.86|28.86|30.78|28.78|30.99|28.99|30.78|28.78|0
1704799500000|2024-01-09 11:25:00|30.82|28.82|30.9|28.9|30.99|28.99|30.82|28.82|0
1704799800000|2024-01-09 11:30:00|30.88|28.88|30.73|28.73|31.07|29.07|30.71|28.71|0
1704800100000|2024-01-09 11:35:00|30.77|28.77|31.11|29.11|31.16|29.16|30.73|28.73|0
1704800400000|2024-01-09 11:40:00|31.07|29.07|31.11|29.11|31.24|29.24|31.02|29.02|0
1704800700000|2024-01-09 11:45:00|31.13|29.13|31.11|29.11|31.19|29.19|31.07|29.07|0
1704801000000|2024-01-09 11:50:00|31.15|29.15|31.54|29.54|31.62|29.62|31.15|29.15|0
1704801300000|2024-01-09 11:55:00|31.6|29.6|31.58|29.58|31.75|29.75|31.49|29.49|0
1704801600000|2024-01-09 12:00:00|31.66|29.66|30.99|28.99|31.79|29.79|30.99|28.99|0
1704801900000|2024-01-09 12:05:00|30.95|28.95|30.69|28.69|30.95|28.95|30.65|28.65|0
1704802200000|2024-01-09 12:10:00|30.73|28.73|30.43|28.43|30.76|28.76|30.39|28.39|0
1704802500000|2024-01-09 12:15:00|30.48|28.48|30.35|28.35|30.52|28.52|30.22|28.22|0
1704802800000|2024-01-09 12:20:00|30.3|28.3|30.51|28.51|30.51|28.51|30.3|28.3|0
1704803100000|2024-01-09 12:25:00|30.73|28.73|30.6|28.6|30.73|28.73|30.43|28.43|0
1704803400000|2024-01-09 12:30:00|30.64|28.64|30.34|28.34|30.77|28.77|30.26|28.26|0
1704803700000|2024-01-09 12:35:00|30.37|28.37|30.3|28.3|30.47|28.47|30.22|28.22|0
1704804000000|2024-01-09 12:40:00|30.26|28.26|30.42|28.42|30.51|28.51|30.26|28.26|0
1704804300000|2024-01-09 12:45:00|30.38|28.38|30.32|28.32|30.42|28.42|30.25|28.25|0
1704804600000|2024-01-09 12:50:00|30.34|28.34|30.12|28.12|30.42|28.42|30.08|28.08|0
1704804900000|2024-01-09 12:55:00|30.08|28.08|30.21|28.21|30.25|28.25|30.04|28.04|0
1704805200000|2024-01-09 13:00:00|30.16|28.16|30.71|28.71|30.76|28.76|30.16|28.16|0
1704805500000|2024-01-09 13:05:00|30.76|28.76|30.54|28.54|30.78|28.78|30.5|28.5|0
1704805800000|2024-01-09 13:10:00|30.5|28.5|30.41|28.41|30.63|28.63|30.33|28.33|0
1704806100000|2024-01-09 13:15:00|30.37|28.37|30.66|28.66|30.79|28.79|30.33|28.33|0
1704806400000|2024-01-09 13:20:00|30.62|28.62|31|29|31.05|29.05|30.62|28.62|0
1704806700000|2024-01-09 13:25:00|30.98|28.98|30.96|28.96|31|29|30.83|28.83|0
1704807000000|2024-01-09 13:30:00|31|29|31.17|29.17|31.43|29.43|30.83|28.83|0
1704807300000|2024-01-09 13:35:00|31.13|29.13|31.17|29.17|31.43|29.43|31.13|29.13|0
1704807600000|2024-01-09 13:40:00|31.21|29.21|31.82|29.82|31.82|29.82|31.21|29.21|0
1704807900000|2024-01-09 13:45:00|31.78|29.78|31.64|29.64|31.91|29.91|31.6|29.6|0
1704808200000|2024-01-09 13:50:00|31.69|29.69|31.86|29.86|31.86|29.86|31.56|29.56|0
1704808500000|2024-01-09 13:55:00|31.88|29.88|31.95|29.95|32.04|30.04|31.82|29.82|0
1704808800000|2024-01-09 14:00:00|31.9|29.9|31.73|29.73|31.99|29.99|31.64|29.64|0
1704809100000|2024-01-09 14:05:00|31.68|29.68|31.94|29.94|32.17|30.17|31.68|29.68|0
1704809400000|2024-01-09 14:10:00|31.9|29.9|31.9|29.9|32.12|30.12|31.9|29.9|0
1704809700000|2024-01-09 14:15:00|31.94|29.94|32.2|30.2|32.29|30.29|31.92|29.92|0
1704810000000|2024-01-09 14:20:00|32.16|30.16|32.11|30.11|32.38|30.38|31.94|29.94|0
1704810300000|2024-01-09 14:25:00|32.09|30.09|32.2|30.2|32.56|30.56|31.85|29.85|0
1704810600000|2024-01-09 14:30:00|32.11|30.11|31.84|29.84|32.33|30.33|31.76|29.76|0
1704810900000|2024-01-09 14:35:00|31.8|29.8|31.97|29.97|32.15|30.15|31.62|29.62|0
1704811200000|2024-01-09 14:40:00|31.93|29.93|32.28|30.28|32.46|30.46|31.67|29.67|0
1704811500000|2024-01-09 14:45:00|32.37|30.37|31.71|29.71|33.05|31.05|31.49|29.49|0
1704811800000|2024-01-09 14:50:00|31.79|29.79|31.44|29.44|31.88|29.88|31.09|29.09|0
1704812100000|2024-01-09 14:55:00|31.42|29.42|30.78|28.78|31.57|29.57|30.78|28.78|0
1704812400000|2024-01-09 15:00:00|30.74|28.74|31.39|29.39|31.39|29.39|30.52|28.52|0
1704812700000|2024-01-09 15:05:00|31.43|29.43|30.48|28.48|31.79|29.79|30.48|28.48|0
1704813000000|2024-01-09 15:10:00|30.52|28.52|30.09|28.09|30.52|28.52|30.09|28.09|0
1704813300000|2024-01-09 15:15:00|30.18|28.18|29.54|27.54|30.18|28.18|29.42|27.42|0
1704813600000|2024-01-09 15:20:00|29.5|27.5|30.57|28.57|30.61|28.61|29.46|27.46|0
1704813900000|2024-01-09 15:25:00|30.61|28.61|30.13|28.13|30.7|28.7|29.62|27.62|0
1704814200000|2024-01-09 15:30:00|30.17|28.17|29.83|27.83|30.51|28.51|29.83|27.83|0
1704814500000|2024-01-09 15:35:00|29.91|27.91|29.7|27.7|30.21|28.21|29.66|27.66|0
1704814800000|2024-01-09 15:40:00|29.74|27.74|29.78|27.78|30.04|28.04|29.66|27.66|0
1704815100000|2024-01-09 15:45:00|29.87|27.87|29.87|27.87|30.21|28.21|29.7|27.7|0
1704815400000|2024-01-09 15:50:00|29.82|27.82|30.37|28.37|30.5|28.5|29.82|27.82|0
1704815700000|2024-01-09 15:55:00|30.33|28.33|30.59|28.59|30.67|28.67|30.12|28.12|0
1704816000000|2024-01-09 16:00:00|30.63|28.63|29.69|27.69|30.63|28.63|29.69|27.69|0
1704816300000|2024-01-09 16:05:00|29.73|27.73|29.35|27.35|30.07|28.07|29.35|27.35|0
1704816600000|2024-01-09 16:10:00|29.31|27.31|29.22|27.22|29.56|27.56|29.18|27.18|0
1704816900000|2024-01-09 16:15:00|29.26|27.26|28.77|26.77|29.26|27.26|28.52|26.52|0
1704817200000|2024-01-09 16:20:00|28.72|26.72|28.26|26.26|28.72|26.72|28.23|26.23|0
1704817500000|2024-01-09 16:25:00|28.23|26.23|28.31|26.31|28.44|26.44|28.23|26.23|0
1704817800000|2024-01-09 16:30:00|28.27|26.27|27.99|25.99|28.27|26.27|27.95|25.95|0
1704818100000|2024-01-09 16:35:00|28.03|26.03|28.31|26.31|28.43|26.43|27.95|25.95|0
1704818400000|2024-01-09 16:40:00|28.27|26.27|28.15|26.15|28.61|26.61|28.15|26.15|0
1704818700000|2024-01-09 16:45:00|28.11|26.11|27.82|25.82|28.22|26.22|27.78|25.78|0
1704819000000|2024-01-09 16:50:00|27.86|25.86|27.22|25.22|27.86|25.86|27.14|25.14|0
1704819300000|2024-01-09 16:55:00|27.18|25.18|26.56|24.56|27.18|25.18|26.56|24.56|0
1704819600000|2024-01-09 17:00:00|26.48|24.48|26.81|24.81|27.14|25.14|26.48|24.48|0
1704819900000|2024-01-09 17:05:00|26.79|24.79|26.36|24.36|26.81|24.81|26.32|24.32|0
1704820200000|2024-01-09 17:10:00|26.4|24.4|26.55|24.55|26.67|24.67|26.4|24.4|0
1704820500000|2024-01-09 17:15:00|26.59|24.59|26.9|24.9|26.94|24.94|26.44|24.44|0
1704820800000|2024-01-09 17:20:00|26.86|24.86|26.55|24.55|26.94|24.94|26.51|24.51|0
1704821100000|2024-01-09 17:25:00|26.51|24.51|26.55|24.55|26.62|24.62|26.43|24.43|0
1704821400000|2024-01-09 17:30:00|26.51|24.51|26.7|24.7|26.74|24.74|26.43|24.43|0
1704821700000|2024-01-09 17:35:00|26.66|24.66|26.58|24.58|26.77|24.77|26.54|24.54|0
1704822000000|2024-01-09 17:40:00|26.66|24.66|26.99|24.99|27.73|25.73|26.35|24.35|0
1704822300000|2024-01-09 17:45:00|26.96|24.96|27.19|25.19|27.27|25.27|26.92|24.92|0
1704822600000|2024-01-09 17:50:00|27.15|25.15|26.84|24.84|27.19|25.19|26.72|24.72|0
1704822900000|2024-01-09 17:55:00|26.87|24.87|26.91|24.91|27.11|25.11|26.86|24.86|0
1704823200000|2024-01-09 18:00:00|26.87|24.87|26.07|24.07|26.91|24.91|26.07|24.07|0
1704823500000|2024-01-09 18:05:00|26.03|24.03|27.22|25.22|27.3|25.3|26.03|24.03|0
1704823800000|2024-01-09 18:10:00|27.18|25.18|26.87|24.87|27.18|25.18|26.75|24.75|0
1704824100000|2024-01-09 18:15:00|26.91|24.91|27.02|25.02|27.06|25.06|26.83|24.83|0
1704824400000|2024-01-09 18:20:00|27.06|25.06|27.45|25.45|27.53|25.53|26.9|24.9|0
1704824700000|2024-01-09 18:25:00|27.49|25.49|27.72|25.72|27.8|25.8|27.37|25.37|0
1704825000000|2024-01-09 18:30:00|27.76|25.76|28.6|26.6|28.81|26.81|27.76|25.76|0
1704825300000|2024-01-09 18:35:00|28.56|26.56|28.16|26.16|28.64|26.64|27.98|25.98|0
1704825600000|2024-01-09 18:40:00|28.12|26.12|28.19|26.19|28.36|26.36|27.99|25.99|0
1704825900000|2024-01-09 18:45:00|28.23|26.23|27.36|25.36|28.27|26.27|27.24|25.24|0
1704826200000|2024-01-09 18:50:00|27.32|25.32|26.58|24.58|27.36|25.36|26.39|24.39|0
1704826500000|2024-01-09 18:55:00|26.62|24.62|26.93|24.93|27.04|25.04|26.51|24.51|0
1704826800000|2024-01-09 19:00:00|26.85|24.85|26.77|24.77|26.89|24.89|26.62|24.62|0
1704827100000|2024-01-09 19:05:00|26.73|24.73|26.33|24.33|26.77|24.77|20.27|18.71|0
1704827400000|2024-01-09 19:10:00|26.29|24.29|27.1|25.1|27.1|25.1|26.29|24.29|0
1704827700000|2024-01-09 19:15:00|27.25|25.25|27.37|25.37|27.72|25.72|27.13|25.13|0
1704828000000|2024-01-09 19:20:00|27.41|25.41|27.44|25.44|27.56|25.56|27.05|25.05|0
1704828300000|2024-01-09 19:25:00|27.48|25.48|27.76|25.76|27.96|25.96|27.29|25.29|0
1704828600000|2024-01-09 19:30:00|27.68|25.68|27.32|25.32|27.76|25.76|27.2|25.2|0
1704828900000|2024-01-09 19:35:00|27.28|25.28|27.68|25.68|27.74|25.74|27.2|25.2|0
1704829200000|2024-01-09 19:40:00|27.64|25.64|27.91|25.91|28.11|26.11|27.56|25.56|0
1704829500000|2024-01-09 19:45:00|27.87|25.87|27.51|25.51|28.07|26.07|27.47|25.47|0
1704829800000|2024-01-09 19:50:00|27.43|25.43|27.39|25.39|27.95|25.95|27.39|25.39|0
1704830100000|2024-01-09 19:55:00|27.47|25.47|27.43|25.43|27.83|25.83|27.27|25.27|0
1704830400000|2024-01-09 20:00:00|27.39|25.39|27.15|25.15|27.43|25.43|27.08|25.08|0
1704830700000|2024-01-09 20:05:00|27.11|25.11|27.86|25.86|28.39|26.39|27.08|25.08|0
1704831000000|2024-01-09 20:10:00|27.78|25.78|27.62|25.62|27.82|25.82|27.31|25.31|0
1704831300000|2024-01-09 20:15:00|27.66|25.66|27.46|25.46|27.74|25.74|27.34|25.34|0
1704831600000|2024-01-09 20:20:00|27.5|25.5|27.5|25.5|27.54|25.54|26.72|24.72|0
1704831900000|2024-01-09 20:25:00|27.46|25.46|27.46|25.46|27.62|25.62|27.22|25.22|0
1704832200000|2024-01-09 20:30:00|27.38|25.38|27.57|25.57|27.73|25.73|27.34|25.34|0
1704832500000|2024-01-09 20:35:00|27.61|25.61|27.61|25.61|27.85|25.85|27.49|25.49|0
1704832800000|2024-01-09 20:40:00|27.57|25.57|27.93|25.93|28.21|26.21|27.57|25.57|0
1704833100000|2024-01-09 20:45:00|27.97|25.97|28.33|26.33|28.33|26.33|27.89|25.89|0
1704833400000|2024-01-09 20:50:00|28.31|26.31|27.06|25.06|28.53|26.53|27.02|25.02|0
1704833700000|2024-01-09 20:55:00|26.86|24.86|26.44|24.44|27.45|25.45|26.4|24.4|0
1704834000000|2024-01-09 21:00:00|26.52|24.52|26.44|24.44|26.52|24.52|26.29|24.29|0
1704834300000|2024-01-09 21:05:00|26.52|24.52|26.59|24.59|26.63|24.63|26.48|24.48|0
1704834600000|2024-01-09 21:10:00|26.63|24.63|26.63|24.63|26.79|24.79|26.51|24.51|0
1704834900000|2024-01-09 21:15:00|26.66|24.61|26.65|24.6|26.66|24.61|26.57|24.53|0
1704835200000|2024-01-09 21:20:00|26.69|24.64|26.73|24.68|26.73|24.68|26.69|24.64|0
1704835500000|2024-01-09 21:25:00|26.77|24.71|26.81|24.75|26.81|24.75|26.73|24.67|0
1704835800000|2024-01-09 21:30:00|26.85|24.79|26.89|24.82|26.97|24.9|26.85|24.79|0
1704836100000|2024-01-09 21:35:00|26.87|24.8|26.89|24.82|26.93|24.86|26.87|24.8|0
1704836400000|2024-01-09 21:40:00|26.85|24.78|26.76|24.71|26.85|24.78|26.68|24.63|0
1704836700000|2024-01-09 21:45:00|26.81|24.74|26.68|24.63|26.81|24.74|26.68|24.63|0
1704837000000|2024-01-09 21:50:00|26.76|24.7|26.84|24.78|26.84|24.78|26.76|24.7|0
1704837300000|2024-01-09 21:55:00|26.88|24.81|26.9|24.83|27|24.93|26.84|24.78|0
1704837600000|2024-01-09 22:00:00|26.88|24.81|26.85|24.79|26.88|24.81|26.84|24.78|0
1704837900000|2024-01-09 22:05:00|26.84|24.77|26.83|24.77|26.84|24.77|26.83|24.76|0
1704838200000|2024-01-09 22:10:00|26.84|24.78|26.85|24.79|26.88|24.82|26.84|24.78|0
1704838500000|2024-01-09 22:15:00|26.84|24.78|26.83|24.77|26.86|24.79|26.78|24.72|0
1704838800000|2024-01-09 22:20:00|26.79|24.76|26.83|24.76|26.83|24.77|26.79|24.73|0
1704839100000|2024-01-09 22:25:00|26.82|24.77|26.84|24.78|26.88|24.81|26.82|24.77|0
1704839400000|2024-01-09 22:30:00||24.77||24.77||24.77||24.77|0
1704839700000|2024-01-09 22:35:00|26.83|24.8|26.87|24.8|26.87|24.8|26.83|24.8|0
1704840000000|2024-01-09 22:40:00|26.85|24.79|26.92|24.85|26.94|24.87|26.85|24.79|0
1704840300000|2024-01-09 22:45:00|26.91|24.84|26.92|24.85|26.92|24.85|26.91|24.84|0
1704840600000|2024-01-09 22:50:00|26.9|24.83|26.9|24.83|26.9|24.83|26.9|24.83|0
1704840900000|2024-01-09 22:55:00|26.86|24.8|26.83|24.77|26.86|24.8|26.83|24.76|0
1704841200000|2024-01-09 23:00:00|26.92|24.85|27.02|24.94|27.06|24.98|26.9|24.83|0
1704841500000|2024-01-09 23:05:00|27.06|24.98|27.26|25.16|27.26|25.16|27.06|24.98|0
1704841800000|2024-01-09 23:10:00|27.3|25.2|27.1|25.01|27.34|25.24|27.1|25.01|0
1704842100000|2024-01-09 23:15:00|27.09|25.05|27.13|25.05|27.18|25.09|27.09|25.01|0
1704842400000|2024-01-09 23:20:00|27.09|25.01|27.09|25.01|27.17|25.08|27.09|25.01|0
1704842700000|2024-01-09 23:25:00|27.05|24.97|27.05|24.97|27.09|25.01|27.05|24.97|0
1704843000000|2024-01-09 23:30:00|27.01|24.93|27.01|24.93|27.05|24.97|27.01|24.93|0
1704843300000|2024-01-09 23:35:00|27.03|24.95|27.04|24.96|27.09|25|27|24.93|0
1704843600000|2024-01-09 23:40:00|27|24.93|26.96|24.89|27|24.93|26.96|24.89|0
1704843900000|2024-01-09 23:45:00|26.92|24.85|26.84|24.77|26.92|24.85|26.84|24.77|0
1704844200000|2024-01-09 23:50:00|26.82|24.75|26.75|24.7|26.84|24.77|26.75|24.7|0
1704844500000|2024-01-09 23:55:00|26.79|24.73|26.59|24.54|26.79|24.73|26.55|24.51|0
1704844800000|2024-01-10 00:00:00|26.63|24.58|26.43|24.39|26.63|24.58|26.39|24.36|0
1704845100000|2024-01-10 00:05:00|26.39|24.36|26.3|24.28|26.39|24.36|26.23|24.21|0
1704845400000|2024-01-10 00:10:00|26.26|24.24|26.22|24.21|26.26|24.24|26.18|24.17|0
1704845700000|2024-01-10 00:15:00|26.18|24.17|26.3|24.28|26.3|24.28|26.14|24.13|0
1704846000000|2024-01-10 00:20:00|26.34|24.31|26.26|24.24|26.38|24.35|26.22|24.2|0
1704846300000|2024-01-10 00:25:00|26.3|24.28|26.26|24.24|26.3|24.28|26.14|24.13|0
1704846600000|2024-01-10 00:30:00|26.22|24.2|26.13|24.12|26.3|24.27|26.13|24.12|0
1704846900000|2024-01-10 00:35:00|26.17|24.16|26.17|24.16|26.21|24.2|26.13|24.12|0
1704847200000|2024-01-10 00:40:00|26.13|24.12|26.25|24.23|26.33|24.31|26.13|24.12|0
1704847500000|2024-01-10 00:45:00|26.29|24.27|26.49|24.45|26.53|24.49|26.25|24.23|0
1704847800000|2024-01-10 00:50:00|26.47|24.43|26.53|24.49|26.53|24.49|26.41|24.38|0
1704848100000|2024-01-10 00:55:00|26.57|24.52|26.48|24.45|26.61|24.56|26.44|24.41|0
1704848400000|2024-01-10 01:00:00|26.44|24.41|26.72|24.67|26.77|24.71|26.44|24.41|0
1704848700000|2024-01-10 01:05:00|26.68|24.63|26.6|24.56|26.76|24.71|26.6|24.56|0
1704849000000|2024-01-10 01:10:00|26.64|24.59|26.72|24.67|26.76|24.7|26.52|24.48|0
1704849300000|2024-01-10 01:15:00|26.76|24.7|26.6|24.55|26.76|24.7|26.56|24.51|0
1704849600000|2024-01-10 01:20:00|26.64|24.59|26.92|24.85|26.92|24.85|26.64|24.59|0
1704849900000|2024-01-10 01:25:00|26.88|24.81|27.39|25.29|27.52|25.4|26.84|24.77|0
1704850200000|2024-01-10 01:30:00|27.34|25.34|27.34|25.34|27.38|25.38|27.18|25.18|0
1704850500000|2024-01-10 01:35:00|27.38|25.38|27.18|25.18|27.38|25.38|27.14|25.14|0
1704850800000|2024-01-10 01:40:00|27.22|25.22|27.3|25.3|27.41|25.41|27.14|25.14|0
1704851100000|2024-01-10 01:45:00|27.33|25.33|27.37|25.37|27.41|25.41|27.29|25.29|0
1704851400000|2024-01-10 01:50:00|27.41|25.41|27.25|25.25|27.45|25.45|27.25|25.25|0
1704851700000|2024-01-10 01:55:00|27.21|25.21|27.25|25.25|27.29|25.29|27.21|25.21|0
1704852000000|2024-01-10 02:00:00|27.29|25.29|27.41|25.41|27.41|25.41|27.17|25.17|0
1704852300000|2024-01-10 02:05:00|27.37|25.37|27.25|25.25|27.37|25.37|27.21|25.21|0
1704852600000|2024-01-10 02:10:00|27.29|25.29|27.24|25.24|27.29|25.29|27.21|25.21|0
1704852900000|2024-01-10 02:15:00|27.2|25.2|27.16|25.16|27.24|25.24|27.16|25.16|0
1704853200000|2024-01-10 02:20:00|27.2|25.2|27.28|25.28|27.28|25.28|27.16|25.16|0
1704853500000|2024-01-10 02:25:00|27.24|25.24|27.4|25.4|27.4|25.4|27.24|25.24|0
1704853800000|2024-01-10 02:30:00|27.36|25.36|27.28|25.28|27.47|25.47|27.24|25.24|0
1704854100000|2024-01-10 02:35:00|27.31|25.31|27.23|25.23|27.31|25.31|27.2|25.2|0
1704854400000|2024-01-10 02:40:00|27.19|25.19|27.11|25.11|27.27|25.27|27.11|25.11|0
1704854700000|2024-01-10 02:45:00|27.15|25.15|27.11|25.11|27.15|25.15|27.04|25.04|0
1704855000000|2024-01-10 02:50:00|27.07|25.07|27.15|25.15|27.19|25.19|27.07|25.07|0
1704855300000|2024-01-10 02:55:00|27.19|25.19|27.15|25.15|27.19|25.19|27.07|25.07|0
1704855600000|2024-01-10 03:00:00|27.19|25.19|27.15|25.15|27.19|25.19|27.11|25.11|0
1704855900000|2024-01-10 03:05:00|27.19|25.19|27.26|25.26|27.3|25.3|27.15|25.15|0
1704856200000|2024-01-10 03:10:00|27.3|25.3|27.5|25.5|27.5|25.5|27.26|25.26|0
1704856500000|2024-01-10 03:15:00|27.54|25.54|27.3|25.3|27.54|25.54|27.3|25.3|0
1704856800000|2024-01-10 03:20:00|27.34|25.34|27.45|25.45|27.53|25.53|27.3|25.3|0
1704857100000|2024-01-10 03:25:00|27.47|25.47|27.57|25.57|27.57|25.57|27.45|25.45|0
1704857400000|2024-01-10 03:30:00|27.53|25.53|27.69|25.69|27.69|25.69|27.53|25.53|0
1704857700000|2024-01-10 03:35:00|27.73|25.73|27.57|25.57|27.77|25.77|27.53|25.53|0
1704858000000|2024-01-10 03:40:00|27.61|25.61|27.68|25.68|27.69|25.69|27.57|25.57|0
1704858300000|2024-01-10 03:45:00|27.64|25.64|27.68|25.68|27.68|25.68|27.56|25.56|0
1704858600000|2024-01-10 03:50:00|27.64|25.64|27.6|25.6|27.68|25.68|27.6|25.6|0
1704858900000|2024-01-10 03:55:00|27.58|25.58|27.56|25.56|27.64|25.64|27.56|25.56|0
1704859200000|2024-01-10 04:00:00|27.54|25.54|27.44|25.44|27.6|25.6|27.44|25.44|0
1704859500000|2024-01-10 04:05:00|27.48|25.48|27.36|25.36|27.52|25.52|27.36|25.36|0
1704859800000|2024-01-10 04:10:00|27.4|25.4|27.28|25.28|27.4|25.4|27.28|25.28|0
1704860100000|2024-01-10 04:15:00|27.24|25.24|27.43|25.43|27.43|25.43|27.24|25.24|0
1704860400000|2024-01-10 04:20:00|27.41|25.41|27.35|25.35|27.43|25.43|27.29|25.29|0
1704860700000|2024-01-10 04:25:00|27.39|25.39|27.43|25.43|27.47|25.47|27.39|25.39|0
1704861000000|2024-01-10 04:30:00|27.41|25.41|27.58|25.58|27.59|25.59|27.41|25.41|0
1704861300000|2024-01-10 04:35:00|27.54|25.54|27.54|25.54|27.58|25.58|27.54|25.54|0
1704861600000|2024-01-10 04:40:00|27.58|25.58|27.54|25.54|27.58|25.58|27.54|25.54|0
1704861900000|2024-01-10 04:45:00|27.58|25.58|27.54|25.54|27.62|25.62|27.54|25.54|0
1704862200000|2024-01-10 04:50:00|27.52|25.52|27.5|25.5|27.52|25.52|27.46|25.46|0
1704862500000|2024-01-10 04:55:00|27.54|25.54|27.54|25.54|27.54|25.54|27.5|25.5|0
1704862800000|2024-01-10 05:00:00|27.5|25.5|27.53|25.53|27.57|25.57|27.5|25.5|0
1704863100000|2024-01-10 05:05:00|27.55|25.55|27.57|25.57|27.65|25.65|27.49|25.49|0
1704863400000|2024-01-10 05:10:00|27.61|25.61|27.53|25.53|27.65|25.65|27.53|25.53|0
1704863700000|2024-01-10 05:15:00|27.45|25.45|27.61|25.61|27.61|25.61|27.45|25.45|0
1704864000000|2024-01-10 05:20:00|27.65|25.65|27.6|25.6|27.69|25.69|27.6|25.6|0
1704864300000|2024-01-10 05:25:00|27.64|25.64|27.64|25.64|27.72|25.72|27.63|25.63|0
1704864600000|2024-01-10 05:30:00|27.68|25.68|27.52|25.52|27.68|25.68|27.4|25.4|0
1704864900000|2024-01-10 05:35:00|27.56|25.56|27.64|25.64|27.7|25.7|27.52|25.52|0
1704865200000|2024-01-10 05:40:00|27.62|25.62|27.6|25.6|27.64|25.64|27.6|25.6|0
1704865500000|2024-01-10 05:45:00|27.56|25.56|27.44|25.44|27.6|25.6|27.44|25.44|0
1704865800000|2024-01-10 05:50:00|27.4|25.4|27.32|25.32|27.42|25.42|27.28|25.28|0
1704866100000|2024-01-10 05:55:00|27.3|25.3|27.39|25.39|27.43|25.43|27.28|25.28|0
1704866400000|2024-01-10 06:00:00|27.43|25.43|27.35|25.35|27.43|25.43|27.27|25.27|0
1704866700000|2024-01-10 06:05:00|27.31|25.31|27.19|25.19|27.31|25.31|27.15|25.15|0
1704867000000|2024-01-10 06:10:00|27.15|25.15|27.43|25.43|27.43|25.43|27.15|25.15|0
1704867300000|2024-01-10 06:15:00|27.39|25.39|27.34|25.34|27.43|25.43|27.34|25.34|0
1704867600000|2024-01-10 06:20:00|27.38|25.38|27.28|25.28|27.38|25.38|27.26|25.26|0
1704867900000|2024-01-10 06:25:00|27.26|25.26|27.42|25.42|27.54|25.54|27.26|25.26|0
1704868200000|2024-01-10 06:30:00|27.38|25.38|27.5|25.5|27.54|25.54|27.38|25.38|0
1704868500000|2024-01-10 06:35:00|27.46|25.46|27.61|25.61|27.61|25.61|27.46|25.46|0
1704868800000|2024-01-10 06:40:00|27.57|25.57|27.49|25.49|27.61|25.61|27.46|25.46|0
1704869100000|2024-01-10 06:45:00|27.53|25.53|27.73|25.73|27.73|25.73|27.49|25.49|0
1704869400000|2024-01-10 06:50:00|27.77|25.77|27.81|25.81|27.93|25.93|27.77|25.77|0
1704869700000|2024-01-10 06:55:00|27.85|25.85|27.69|25.69|27.85|25.85|27.65|25.65|0
1704870000000|2024-01-10 07:00:00|27.65|25.65|27.57|25.57|27.77|25.77|27.47|25.47|0
1704870300000|2024-01-10 07:05:00|27.59|25.59|27.56|25.56|27.68|25.68|27.48|25.48|0
1704870600000|2024-01-10 07:10:00|27.6|25.6|27.52|25.52|27.72|25.72|27.44|25.44|0
1704870900000|2024-01-10 07:15:00|27.48|25.48|27.4|25.4|27.56|25.56|27.4|25.4|0
1704871200000|2024-01-10 07:20:00|27.44|25.44|27.32|25.32|27.44|25.44|27.24|25.24|0
1704871500000|2024-01-10 07:25:00|27.28|25.28|27.32|25.32|27.36|25.36|27.24|25.24|0
1704871800000|2024-01-10 07:30:00|27.28|25.28|27.28|25.28|27.4|25.4|27.22|25.22|0
1704872100000|2024-01-10 07:35:00|27.24|25.24|27.1|25.1|27.31|25.31|27.1|25.1|0
1704872400000|2024-01-10 07:40:00|27.12|25.12|26.96|24.96|27.16|25.16|26.96|24.96|0
1704872700000|2024-01-10 07:45:00|26.92|24.92|26.88|24.88|27|25|26.88|24.88|0
1704873000000|2024-01-10 07:50:00|26.92|24.92|26.88|24.88|26.95|24.95|26.84|24.84|0
1704873300000|2024-01-10 07:55:00|26.86|24.86|26.91|24.91|26.95|24.95|26.84|24.84|0
1704873600000|2024-01-10 08:00:00|26.87|24.87|26.75|24.75|26.91|24.91|26.64|24.64|0
1704873900000|2024-01-10 08:05:00|26.72|24.72|27.03|25.03|27.03|25.03|26.68|24.68|0
1704874200000|2024-01-10 08:10:00|26.99|24.99|27.08|25.08|27.18|25.18|26.95|24.95|0
1704874500000|2024-01-10 08:15:00|27.06|25.06|26.98|24.98|27.16|25.16|26.91|24.91|0
1704874800000|2024-01-10 08:20:00|27.02|25.02|26.86|24.86|27.06|25.06|26.86|24.86|0
1704875100000|2024-01-10 08:25:00|26.82|24.82|26.86|24.86|26.98|24.98|26.82|24.82|0
1704875400000|2024-01-10 08:30:00|26.9|24.9|27.15|25.15|27.15|25.15|26.86|24.86|0
1704875700000|2024-01-10 08:35:00|27.17|25.17|27.07|25.07|27.25|25.25|27.05|25.05|0
1704876000000|2024-01-10 08:40:00|27.05|25.05|27.13|25.13|27.25|25.25|26.97|24.97|0
1704876300000|2024-01-10 08:45:00|27.11|25.11|26.62|24.62|27.11|25.11|26.62|24.62|0
1704876600000|2024-01-10 08:50:00|26.66|24.66|26.81|24.81|26.89|24.89|26.66|24.66|0
1704876900000|2024-01-10 08:55:00|26.83|24.83|26.79|24.79|27.05|25.05|26.77|24.77|0
1704877200000|2024-01-10 09:00:00|26.81|24.81|26.54|24.54|26.85|24.85|26.54|24.54|0
1704877500000|2024-01-10 09:05:00|26.5|24.5|25.92|23.93|26.5|24.5|25.88|23.89|0
1704877800000|2024-01-10 09:10:00|25.88|23.89|25.65|23.67|25.88|23.89|25.45|23.5|0
1704878100000|2024-01-10 09:15:00|25.61|23.64|25.61|23.64|25.69|23.71|25.41|23.46|0
1704878400000|2024-01-10 09:20:00|25.57|23.6|25.37|23.42|25.6|23.63|25.37|23.42|0
1704878700000|2024-01-10 09:25:00|25.41|23.45|25.39|23.44|25.45|23.49|25.25|23.31|0
1704879000000|2024-01-10 09:30:00|25.37|23.42|25.19|23.26|25.45|23.49|25.1|23.17|0
1704879300000|2024-01-10 09:35:00|25.25|23.31|25.33|23.38|25.37|23.41|25.17|23.24|0
1704879600000|2024-01-10 09:40:00|25.31|23.36|25.52|23.55|25.52|23.55|25.17|23.24|0
1704879900000|2024-01-10 09:45:00|25.48|23.52|25.67|23.7|25.83|23.84|25.48|23.52|0
1704880200000|2024-01-10 09:50:00|25.63|23.66|25.63|23.66|25.75|23.77|25.59|23.62|0
1704880500000|2024-01-10 09:55:00|25.67|23.69|25.55|23.59|25.71|23.73|25.55|23.59|0
1704880800000|2024-01-10 10:00:00|25.59|23.62|25.59|23.62|25.74|23.76|25.51|23.55|0
1704881100000|2024-01-10 10:05:00|25.55|23.58|25.82|23.83|25.82|23.83|25.49|23.53|0
1704881400000|2024-01-10 10:10:00|25.78|23.8|25.82|23.83|25.86|23.87|25.74|23.76|0
1704881700000|2024-01-10 10:15:00|25.86|23.87|26.05|24.05|26.09|24.09|25.82|23.83|0
1704882000000|2024-01-10 10:20:00|26.09|24.09|26.09|24.09|26.22|24.22|26.05|24.05|0
1704882300000|2024-01-10 10:25:00|26.07|24.07|26.05|24.05|26.28|24.28|26.05|24.05|0
1704882600000|2024-01-10 10:30:00|26.07|24.07|26.23|24.23|26.43|24.43|26.07|24.07|0
1704882900000|2024-01-10 10:35:00|26.27|24.27|26.08|24.08|26.27|24.27|26.04|24.04|0
1704883200000|2024-01-10 10:40:00|26.04|24.04|26|24|26.16|24.16|26|24|0
1704883500000|2024-01-10 10:45:00|26.04|24.04|26.08|24.08|26.15|24.15|26|24|0
1704883800000|2024-01-10 10:50:00|26|24|26.07|24.07|26.15|24.15|26|24|0
1704884100000|2024-01-10 10:55:00|26.09|24.09|26.19|24.19|26.3|24.3|26.09|24.09|0
1704884400000|2024-01-10 11:00:00|26.17|24.17|26.07|24.07|26.26|24.26|26.07|24.07|0
1704884700000|2024-01-10 11:05:00|26.11|24.11|26.09|24.09|26.15|24.15|25.99|23.99|0
1704885000000|2024-01-10 11:10:00|26.07|24.07|25.99|23.99|26.33|24.33|25.95|23.95|0
1704885300000|2024-01-10 11:15:00|25.95|23.95|26.29|24.29|26.33|24.33|25.95|23.95|0
1704885600000|2024-01-10 11:20:00|26.26|24.26|26.33|24.33|26.37|24.37|26.25|24.25|0
1704885900000|2024-01-10 11:25:00|26.37|24.37|26.64|24.64|26.68|24.68|26.37|24.37|0
1704886200000|2024-01-10 11:30:00|26.6|24.6|26.69|24.69|26.95|24.95|26.6|24.6|0
1704886500000|2024-01-10 11:35:00|26.67|24.67|26.71|24.71|26.79|24.79|26.61|24.61|0
1704886800000|2024-01-10 11:40:00|26.63|24.63|26.79|24.79|26.79|24.79|26.63|24.63|0
1704887100000|2024-01-10 11:45:00|26.75|24.75|27.02|25.02|27.1|25.1|26.71|24.71|0
1704887400000|2024-01-10 11:50:00|27.06|25.06|27.29|25.29|27.33|25.33|27.02|25.02|0
1704887700000|2024-01-10 11:55:00|27.17|25.17|26.97|24.97|27.25|25.25|26.97|24.97|0
1704888000000|2024-01-10 12:00:00|26.94|24.94|26.43|24.43|26.94|24.94|26.43|24.43|0
1704888300000|2024-01-10 12:05:00|26.47|24.47|26.66|24.66|26.74|24.74|26.35|24.35|0
1704888600000|2024-01-10 12:10:00|26.64|24.64|26.5|24.5|26.64|24.64|26.39|24.39|0
1704888900000|2024-01-10 12:15:00|26.54|24.54|26.58|24.58|26.62|24.62|26.43|24.43|0
1704889200000|2024-01-10 12:20:00|26.54|24.54|26.19|24.19|26.64|24.64|26.19|24.19|0
1704889500000|2024-01-10 12:25:00|26.21|24.21|26.21|24.21|26.34|24.34|26.19|24.19|0
1704889800000|2024-01-10 12:30:00|26.15|24.15|26.46|24.46|26.46|24.46|26.15|24.15|0
1704890100000|2024-01-10 12:35:00|26.44|24.44|26.45|24.45|26.49|24.49|26.3|24.3|0
1704890400000|2024-01-10 12:40:00|26.47|24.47|26.68|24.68|26.69|24.69|26.47|24.47|0
1704890700000|2024-01-10 12:45:00|26.72|24.72|26.64|24.64|26.84|24.84|26.64|24.64|0
1704891000000|2024-01-10 12:50:00|26.6|24.6|26.37|24.37|26.62|24.62|26.33|24.33|0
1704891300000|2024-01-10 12:55:00|26.41|24.41|26.72|24.72|26.72|24.72|26.33|24.33|0
1704891600000|2024-01-10 13:00:00|26.7|24.7|26.79|24.79|27.07|25.07|26.7|24.7|0
1704891900000|2024-01-10 13:05:00|26.85|24.85|26.69|24.69|26.91|24.91|26.56|24.56|0
1704892200000|2024-01-10 13:10:00|26.67|24.67|26.48|24.48|26.67|24.67|26.4|24.4|0
1704892500000|2024-01-10 13:15:00|26.44|24.44|26.75|24.75|26.75|24.75|26.44|24.44|0
1704892800000|2024-01-10 13:20:00|26.79|24.79|26.67|24.67|26.86|24.86|26.51|24.51|0
1704893100000|2024-01-10 13:25:00|26.63|24.63|26.51|24.51|26.78|24.78|26.36|24.36|0
1704893400000|2024-01-10 13:30:00|26.55|24.55|26.82|24.82|26.94|24.94|26.51|24.51|0
1704893700000|2024-01-10 13:35:00|26.78|24.78|26.7|24.7|26.94|24.94|26.66|24.66|0
1704894000000|2024-01-10 13:40:00|26.74|24.74|26.89|24.89|26.9|24.9|26.66|24.66|0
1704894300000|2024-01-10 13:45:00|26.93|24.93|27.01|25.01|27.21|25.21|26.89|24.89|0
1704894600000|2024-01-10 13:50:00|27.05|25.05|27.01|25.01|27.23|25.23|26.97|24.97|0
1704894900000|2024-01-10 13:55:00|27.05|25.05|27.24|25.24|27.24|25.24|26.93|24.93|0
1704895200000|2024-01-10 14:00:00|27.2|25.2|27.12|25.12|27.48|25.48|27.08|25.08|0
1704895500000|2024-01-10 14:05:00|27.08|25.08|27.12|25.12|27.2|25.2|26.89|24.89|0
1704895800000|2024-01-10 14:10:00|27.16|25.16|26.77|24.77|27.28|25.28|26.73|24.73|0
1704896100000|2024-01-10 14:15:00|26.73|24.73|26.69|24.69|26.84|24.84|26.61|24.61|0
1704896400000|2024-01-10 14:20:00|26.72|24.72|26.65|24.65|26.8|24.8|26.57|24.57|0
1704896700000|2024-01-10 14:25:00|26.68|24.68|26.33|24.33|26.68|24.68|26.3|24.3|0
1704897000000|2024-01-10 14:30:00|26.26|24.26|25.62|23.65|26.3|24.3|25.29|23.34|0
1704897300000|2024-01-10 14:35:00|25.66|23.68|25.1|23.17|25.66|23.68|25.08|23.15|0
1704897600000|2024-01-10 14:40:00|25.08|23.15|25.08|23.15|25.5|23.54|24.81|22.9|0
1704897900000|2024-01-10 14:45:00|24.96|23.04|25.19|23.25|25.5|23.54|24.96|23.04|0
1704898200000|2024-01-10 14:50:00|25.27|23.32|26.15|24.15|26.19|24.19|25.11|23.18|0
1704898500000|2024-01-10 14:55:00|26.27|24.27|25.8|23.82|26.31|24.31|25.8|23.82|0
1704898800000|2024-01-10 15:00:00|25.73|23.75|26.61|24.61|26.84|24.84|25.73|23.75|0
1704899100000|2024-01-10 15:05:00|26.63|24.63|26.13|24.13|27.07|25.07|26.13|24.13|0
1704899400000|2024-01-10 15:10:00|26.17|24.17|25.85|23.87|26.17|24.17|25.58|23.61|0
1704899700000|2024-01-10 15:15:00|25.82|23.83|26.01|24.01|26.09|24.09|25.5|23.54|0
1704900000000|2024-01-10 15:20:00|26.05|24.05|26.08|24.08|26.2|24.2|25.77|23.79|0
1704900300000|2024-01-10 15:25:00|26.12|24.12|25.42|23.46|26.2|24.2|25.3|23.36|0
1704900600000|2024-01-10 15:30:00|25.46|23.5|25.22|23.28|25.46|23.5|25.15|23.21|0
1704900900000|2024-01-10 15:35:00|25.24|23.3|25.18|23.25|25.38|23.43|25.07|23.14|0
1704901200000|2024-01-10 15:40:00|25.15|23.21|24.8|22.89|25.18|23.25|24.69|22.79|0
1704901500000|2024-01-10 15:45:00|24.76|22.86|24.87|22.96|25.22|23.28|24.72|22.82|0
1704901800000|2024-01-10 15:50:00|24.8|22.89|25.02|23.1|25.06|23.14|24.76|22.85|0
1704902100000|2024-01-10 15:55:00|24.99|23.06|24.64|22.75|24.99|23.06|24.6|22.71|0
1704902400000|2024-01-10 16:00:00|24.68|22.78|24.79|22.88|24.87|22.96|24.57|22.68|0
1704902700000|2024-01-10 16:05:00|24.75|22.85|24.71|22.81|24.91|22.99|24.68|22.78|0
1704903000000|2024-01-10 16:10:00|24.68|22.78|24.98|23.06|25.85|23.86|24.68|22.78|0
1704903300000|2024-01-10 16:15:00|25.02|23.1|24.83|22.92|25.33|23.38|24.79|22.88|0
1704903600000|2024-01-10 16:20:00|24.79|22.88|24.71|22.81|24.86|22.95|24.52|22.63|0
1704903900000|2024-01-10 16:25:00|24.75|22.84|24.78|22.88|24.9|22.98|24.56|22.67|0
1704904200000|2024-01-10 16:30:00|24.82|22.91|25.01|23.09|25.17|23.23|24.67|22.77|0
1704904500000|2024-01-10 16:35:00|24.97|23.05|24.93|23.02|25.09|23.16|24.86|22.94|0
1704904800000|2024-01-10 16:40:00|24.89|22.98|24.47|22.59|24.89|22.98|24.44|22.56|0
1704905100000|2024-01-10 16:45:00|24.44|22.56|24.74|22.84|24.74|22.84|24.36|22.49|0
1704905400000|2024-01-10 16:50:00|24.7|22.8|24.74|22.83|25.28|23.33|24.66|22.76|0
1704905700000|2024-01-10 16:55:00|24.72|22.82|24.62|22.73|24.89|22.97|24.36|22.48|0
1704906000000|2024-01-10 17:00:00|24.58|22.69|24.92|23.01|25.08|23.15|24.58|22.69|0
1704906300000|2024-01-10 17:05:00|24.89|22.97|24.58|22.69|25.04|23.11|24.54|22.65|0
1704906600000|2024-01-10 17:10:00|24.62|22.72|24.39|22.51|24.73|22.83|24.35|22.48|0
1704906900000|2024-01-10 17:15:00|24.46|22.58|24.42|22.54|24.65|22.75|24.31|22.44|0
1704907200000|2024-01-10 17:20:00|24.39|22.51|24.59|22.7|24.7|22.8|24.2|22.34|0
1704907500000|2024-01-10 17:25:00|24.55|22.66|24.62|22.73|24.85|22.94|24.55|22.66|0
1704907800000|2024-01-10 17:30:00|24.59|22.69|24.47|22.59|24.62|22.73|24.43|22.55|0
1704908100000|2024-01-10 17:35:00|24.51|22.62|24.28|22.41|24.55|22.66|24.17|22.31|0
1704908400000|2024-01-10 17:40:00|24.26|22.4|24.39|22.51|24.66|22.76|24.21|22.34|0
1704908700000|2024-01-10 17:45:00|24.43|22.55|24.28|22.41|24.54|22.65|24.26|22.39|0
1704909000000|2024-01-10 17:50:00|24.24|22.37|24.27|22.41|24.35|22.48|24.16|22.31|0
1704909300000|2024-01-10 17:55:00|24.24|22.37|24.16|22.3|24.31|22.44|24.05|22.2|0
1704909600000|2024-01-10 18:00:00|24.12|22.27|23.53|21.72|24.72|22.82|23.53|21.72|0
1704909900000|2024-01-10 18:05:00|23.57|21.76|24.23|22.37|24.23|22.37|23.35|21.55|0
1704910200000|2024-01-10 18:10:00|24.31|22.44|24.42|22.54|24.95|23.03|24.23|22.37|0
1704910500000|2024-01-10 18:15:00|24.45|22.57|24.23|22.36|24.61|22.71|24.01|22.16|0
1704910800000|2024-01-10 18:20:00|24.19|22.33|24.15|22.29|24.64|22.75|24.11|22.26|0
1704911100000|2024-01-10 18:25:00|24.04|22.19|24.34|22.46|24.37|22.5|24.04|22.19|0
1704911400000|2024-01-10 18:30:00|24.3|22.43|23.78|21.95|24.37|22.5|23.74|21.91|0
1704911700000|2024-01-10 18:35:00|23.81|21.98|24|22.15|24.37|22.5|23.78|21.95|0
1704912000000|2024-01-10 18:40:00|23.96|22.12|23.94|22.1|24.07|22.22|23.85|22.01|0
1704912300000|2024-01-10 18:45:00|23.92|22.08|24.6|22.71|24.68|22.78|23.77|21.94|0
1704912600000|2024-01-10 18:50:00|24.64|22.74|24.15|22.3|24.68|22.78|24.08|22.23|0
1704912900000|2024-01-10 18:55:00|24.19|22.33|24.19|22.33|24.3|22.43|24.04|22.19|0
1704913200000|2024-01-10 19:00:00|24.15|22.29|23.97|22.12|24.3|22.43|23.97|22.12|0
1704913500000|2024-01-10 19:05:00|23.93|22.09|24.04|22.19|24.15|22.29|23.89|22.05|0
1704913800000|2024-01-10 19:10:00|24|22.15|23.27|21.48|24.07|22.22|22.85|21.09|0
1704914100000|2024-01-10 19:15:00|23.24|21.45|22.91|21.15|23.31|21.52|22.84|21.09|0
1704914400000|2024-01-10 19:20:00|22.88|21.12|23|21.23|23.75|21.92|22.88|21.12|0
1704914700000|2024-01-10 19:25:00|22.96|21.2|23.07|21.29|23.23|21.44|22.75|21|0
1704915000000|2024-01-10 19:30:00|23|21.23|22.92|21.16|23.07|21.29|22.78|21.03|0
1704915300000|2024-01-10 19:35:00|22.94|21.18|23.06|21.29|23.24|21.46|22.85|21.1|0
1704915600000|2024-01-10 19:40:00|23.03|21.26|22.89|21.12|23.13|21.35|22.89|21.12|0
1704915900000|2024-01-10 19:45:00|22.85|21.09|22.8|21.04|22.85|21.09|22.57|20.83|0
1704916200000|2024-01-10 19:50:00|22.78|21.03|22.32|20.61|22.78|21.03|22.15|20.45|0
1704916500000|2024-01-10 19:55:00|22.29|20.57|22.15|20.45|22.36|20.64|22.11|20.41|0
1704916800000|2024-01-10 20:00:00|22.08|20.38|22.49|20.76|22.6|20.86|22.01|20.32|0
1704917100000|2024-01-10 20:05:00|22.45|20.72|22.31|20.59|22.66|20.92|22.21|20.5|0
1704917400000|2024-01-10 20:10:00|22.35|20.63|22.94|21.17|23.04|21.27|22.34|20.63|0
1704917700000|2024-01-10 20:15:00|22.83|21.07|23.18|21.4|23.25|21.46|22.62|20.88|0
1704918000000|2024-01-10 20:20:00|23.11|21.33|24.3|22.43|24.34|22.47|23.04|21.27|0
1704918300000|2024-01-10 20:25:00|24.23|22.36|23.31|21.51|24.38|22.5|23.16|21.38|0
1704918600000|2024-01-10 20:30:00|23.27|21.48|23.57|21.75|23.57|21.75|22.84|21.08|0
1704918900000|2024-01-10 20:35:00|23.53|21.72|23.71|21.89|23.93|22.09|23.46|21.65|0
1704919200000|2024-01-10 20:40:00|23.64|21.82|24.33|22.46|24.44|22.56|23.6|21.79|0
1704919500000|2024-01-10 20:45:00|24.37|22.49|24.89|22.97|24.89|22.97|24.11|22.25|0
1704919800000|2024-01-10 20:50:00|25.12|23.18|23.81|21.98|25.38|23.43|23.81|21.98|0
1704920100000|2024-01-10 20:55:00|23.67|21.85|23.74|21.91|23.96|22.12|23.31|21.51|0
1704920400000|2024-01-10 21:00:00|23.77|21.94|23.77|21.94|23.88|22.04|23.48|21.68|0
1704920700000|2024-01-10 21:05:00|23.81|21.97|23.73|21.91|23.88|22.04|23.66|21.84|0
1704921000000|2024-01-10 21:10:00|23.7|21.87|23.73|21.9|23.84|22.01|23.7|21.87|0
1704921300000|2024-01-10 21:15:00|23.69|21.87|23.58|21.77|23.73|21.9|23.55|21.74|0
1704921600000|2024-01-10 21:20:00|23.62|21.8|23.55|21.73|23.66|21.84|23.51|21.7|0
1704921900000|2024-01-10 21:25:00|23.58|21.77|23.54|21.73|23.62|21.8|23.54|21.73|0
1704922200000|2024-01-10 21:30:00|23.58|21.77|23.54|21.73|23.62|21.8|23.54|21.73|0
1704922500000|2024-01-10 21:35:00|23.58|21.76|23.68|21.86|23.68|21.86|23.58|21.76|0
1704922800000|2024-01-10 21:40:00|23.65|21.83|23.57|21.76|23.68|21.86|23.54|21.73|0
1704923100000|2024-01-10 21:45:00|23.56|21.74|23.5|21.69|23.57|21.76|23.43|21.63|0
1704923400000|2024-01-10 21:50:00|23.46|21.66|23.53|21.72|23.57|21.76|23.46|21.66|0
1704923700000|2024-01-10 21:55:00|23.52|21.71|23.52|21.71|23.64|21.82|23.52|21.71|0
1704924000000|2024-01-10 22:00:00|23.53|21.72|23.57|21.75|23.59|21.77|23.51|21.7|0
1704924300000|2024-01-10 22:05:00|23.56|21.74|23.49|21.69|23.56|21.75|23.48|21.67|0
1704924600000|2024-01-10 22:10:00|23.48|21.68|23.5|21.7|23.51|21.7|23.48|21.68|0
1704924900000|2024-01-10 22:15:00|23.54|21.73|23.58|21.76|23.63|21.81|23.52|21.71|0
1704925200000|2024-01-10 22:20:00|23.57|21.75|23.53|21.72|23.61|21.79|23.53|21.72|0
1704925500000|2024-01-10 22:25:00|23.52|21.71|23.5|21.69|23.53|21.72|23.49|21.69|0
1704925800000|2024-01-10 22:30:00|23.51|21.7|23.54|21.73|23.54|21.73|23.51|21.7|0
1704926100000|2024-01-10 22:35:00|23.53|21.72|23.56|21.75|23.57|21.76|23.53|21.72|0
1704926400000|2024-01-10 22:40:00|23.53|21.74|23.58|21.77|23.63|21.81|23.53|21.72|0
1704926700000|2024-01-10 22:45:00|23.59|21.78|23.51|21.7|23.6|21.79|23.51|21.7|0
1704927000000|2024-01-10 22:50:00|23.53|21.72|23.53|21.72|23.53|21.72|23.5|21.7|0
1704927300000|2024-01-10 22:55:00|23.5|21.69|23.5|21.69|23.54|21.72|23.47|21.67|0
1704927600000|2024-01-10 23:00:00|23.46|21.65|23.76|21.93|23.87|22.03|23.46|21.65|0
1704927900000|2024-01-10 23:05:00|23.78|21.95|23.76|21.93|23.83|22|23.76|21.93|0
1704928200000|2024-01-10 23:10:00|23.72|21.9|23.5|21.7|23.72|21.9|23.47|21.66|0
1704928500000|2024-01-10 23:15:00|23.47|21.66|23.47|21.66|23.47|21.66|23.39|21.6|0
1704928800000|2024-01-10 23:20:00|23.45|21.64|23.36|21.56|23.45|21.64|23.32|21.53|0
1704929100000|2024-01-10 23:25:00|23.39|21.59|23.25|21.46|23.39|21.59|23.25|21.46|0
1704929400000|2024-01-10 23:30:00|23.21|21.43|23.32|21.52|23.32|21.52|23.21|21.43|0
1704929700000|2024-01-10 23:35:00|23.35|21.56|23.35|21.55|23.39|21.59|23.35|21.55|0
1704930000000|2024-01-10 23:40:00|23.32|21.52|23.28|21.49|23.39|21.59|23.24|21.46|0
1704930300000|2024-01-10 23:45:00|23.24|21.45|23.42|21.62|23.45|21.65|23.24|21.45|0
1704930600000|2024-01-10 23:50:00|23.45|21.65|23.38|21.58|23.45|21.65|23.31|21.52|0
1704930900000|2024-01-10 23:55:00|23.35|21.55|23.41|21.61|23.42|21.62|23.31|21.52|0
1704931200000|2024-01-11 00:00:00|23.43|21.63|23.27|21.48|23.45|21.65|23.23|21.45|0
1704931500000|2024-01-11 00:05:00|23.29|21.5|23.52|21.71|23.52|21.71|23.27|21.48|0
1704931800000|2024-01-11 00:10:00|23.5|21.69|23.37|21.58|23.52|21.71|23.37|21.58|0
1704932100000|2024-01-11 00:15:00|23.41|21.61|23.37|21.57|23.48|21.67|23.34|21.54|0
1704932400000|2024-01-11 00:20:00|23.34|21.54|23.44|21.64|23.44|21.64|23.34|21.54|0
1704932700000|2024-01-11 00:25:00|23.41|21.6|23.4|21.6|23.44|21.64|23.33|21.54|0
1704933000000|2024-01-11 00:30:00|23.37|21.57|23.22|21.44|23.37|21.57|23.22|21.44|0
1704933300000|2024-01-11 00:35:00|23.19|21.4|23.13|21.35|23.26|21.47|23.12|21.34|0
1704933600000|2024-01-11 00:40:00|23.15|21.37|22.94|21.17|23.15|21.37|22.94|21.17|0
1704933900000|2024-01-11 00:45:00|22.87|21.11|22.76|21.01|22.87|21.11|22.69|20.95|0
1704934200000|2024-01-11 00:50:00|22.79|21.04|22.86|21.1|22.93|21.17|22.79|21.04|0
1704934500000|2024-01-11 00:55:00|22.9|21.14|22.9|21.13|22.93|21.17|22.83|21.07|0
1704934800000|2024-01-11 01:00:00|22.86|21.1|22.79|21.04|22.86|21.1|22.58|20.84|0
1704935100000|2024-01-11 01:05:00|22.82|21.07|22.65|20.91|22.82|21.07|22.58|20.84|0
1704935400000|2024-01-11 01:10:00|22.58|20.84|22.58|20.84|22.61|20.87|22.54|20.81|0
1704935700000|2024-01-11 01:15:00|22.54|20.81|22.51|20.77|22.61|20.87|22.51|20.77|0
1704936000000|2024-01-11 01:20:00|22.54|20.81|22.94|21.18|22.98|21.21|22.54|20.81|0
1704936300000|2024-01-11 01:25:00|22.97|21.21|22.94|21.17|23.01|21.24|22.94|21.17|0
1704936600000|2024-01-11 01:30:00|22.97|21.21|22.94|21.17|23.04|21.27|22.94|21.17|0
1704936900000|2024-01-11 01:35:00|22.9|21.14|22.93|21.17|23|21.24|22.8|21.04|0
1704937200000|2024-01-11 01:40:00|22.92|21.15|22.86|21.1|22.97|21.2|22.86|21.1|0
1704937500000|2024-01-11 01:45:00|22.9|21.14|22.9|21.13|22.97|21.2|22.86|21.1|0
1704937800000|2024-01-11 01:50:00|22.91|21.15|22.86|21.1|22.93|21.17|22.86|21.1|0
1704938100000|2024-01-11 01:55:00|22.89|21.13|22.86|21.1|22.89|21.13|22.86|21.1|0
1704938400000|2024-01-11 02:00:00|22.82|21.07|22.79|21.03|22.89|21.13|22.75|21|0
1704938700000|2024-01-11 02:05:00|22.77|21.02|22.75|21|22.82|21.06|22.75|21|0
1704939000000|2024-01-11 02:10:00|22.77|21.02|22.68|20.93|22.78|21.03|22.64|20.9|0
1704939300000|2024-01-11 02:15:00|22.66|20.92|22.64|20.9|22.66|20.92|22.54|20.8|0
1704939600000|2024-01-11 02:20:00|22.67|20.93|22.78|21.03|22.78|21.03|22.6|20.87|0
1704939900000|2024-01-11 02:25:00|22.74|20.99|22.78|21.02|22.81|21.06|22.74|20.99|0
1704940200000|2024-01-11 02:30:00|22.81|21.06|22.81|21.05|22.84|21.09|22.71|20.96|0
1704940500000|2024-01-11 02:35:00|22.84|21.09|22.88|21.12|22.88|21.12|22.81|21.05|0
1704940800000|2024-01-11 02:40:00|22.91|21.15|22.86|21.1|22.91|21.15|22.84|21.08|0
1704941100000|2024-01-11 02:45:00|22.84|21.08|22.8|21.05|22.91|21.15|22.8|21.05|0
1704941400000|2024-01-11 02:50:00|22.77|21.02|22.8|21.05|22.84|21.08|22.77|21.01|0
1704941700000|2024-01-11 02:55:00|22.77|21.01|22.76|21.01|22.8|21.05|22.73|20.98|0
1704942000000|2024-01-11 03:00:00|22.73|20.98|22.73|20.98|22.76|21.01|22.69|20.95|0
1704942300000|2024-01-11 03:05:00|22.76|21.01|22.73|20.98|22.76|21.01|22.69|20.95|0
1704942600000|2024-01-11 03:10:00|22.69|20.95|22.69|20.94|22.73|20.98|22.62|20.88|0
1704942900000|2024-01-11 03:15:00|22.65|20.91|22.65|20.91|22.69|20.94|22.65|20.91|0
1704943200000|2024-01-11 03:20:00|22.69|20.94|22.69|20.94|22.69|20.94|22.69|20.94|0
1704943500000|2024-01-11 03:25:00|22.68|20.97|22.65|20.91|22.72|20.97|22.61|20.87|0
1704943800000|2024-01-11 03:30:00|22.61|20.87|22.44|20.71|22.65|20.91|22.41|20.68|0
1704944100000|2024-01-11 03:35:00|22.47|20.74|22.54|20.81|22.54|20.81|22.4|20.68|0
1704944400000|2024-01-11 03:40:00|22.52|20.79|22.61|20.87|22.61|20.87|22.51|20.77|0
1704944700000|2024-01-11 03:45:00|22.64|20.9|22.57|20.84|22.64|20.9|22.54|20.8|0
1704945000000|2024-01-11 03:50:00|22.54|20.83|22.33|20.61|22.57|20.83|22.33|20.61|0
1704945300000|2024-01-11 03:55:00|22.36|20.64|22.36|20.64|22.47|20.74|22.36|20.64|0
1704945600000|2024-01-11 04:00:00|22.4|20.67|22.43|20.7|22.46|20.74|22.36|20.64|0
1704945900000|2024-01-11 04:05:00|22.39|20.67|22.32|20.61|22.43|20.7|22.32|20.61|0
1704946200000|2024-01-11 04:10:00|22.36|20.64|22.39|20.67|22.42|20.7|22.36|20.64|0
1704946500000|2024-01-11 04:15:00|22.41|20.68|22.49|20.76|22.49|20.76|22.41|20.68|0
1704946800000|2024-01-11 04:20:00|22.46|20.73|22.39|20.66|22.46|20.73|22.35|20.63|0
1704947100000|2024-01-11 04:25:00|22.4|20.68|22.45|20.73|22.45|20.73|22.39|20.66|0
1704947400000|2024-01-11 04:30:00|22.44|20.71|22.49|20.76|22.52|20.79|22.42|20.69|0
1704947700000|2024-01-11 04:35:00|22.52|20.79|22.59|20.85|22.59|20.85|22.48|20.75|0
1704948000000|2024-01-11 04:40:00|22.57|20.83|22.48|20.75|22.59|20.85|22.48|20.75|0
1704948300000|2024-01-11 04:45:00|22.52|20.78|22.57|20.83|22.57|20.83|22.48|20.75|0
1704948600000|2024-01-11 04:50:00|22.58|20.85|22.48|20.75|22.58|20.85|22.48|20.75|0
1704948900000|2024-01-11 04:55:00|22.51|20.78|22.48|20.75|22.51|20.78|22.48|20.75|0
1704949200000|2024-01-11 05:00:00|22.51|20.78|22.41|20.68|22.51|20.78|22.41|20.68|0
1704949500000|2024-01-11 05:05:00|22.44|20.71|22.44|20.71|22.47|20.74|22.4|20.68|0
1704949800000|2024-01-11 05:10:00|22.46|20.73|22.44|20.71|22.49|20.76|22.4|20.68|0
1704950100000|2024-01-11 05:15:00|22.4|20.68|22.43|20.71|22.45|20.73|22.4|20.68|0
1704950400000|2024-01-11 05:20:00|22.42|20.69|22.57|20.83|22.57|20.83|22.4|20.68|0
1704950700000|2024-01-11 05:25:00|22.59|20.85|22.36|20.64|22.6|20.87|22.29|20.58|0
1704951000000|2024-01-11 05:30:00|22.4|20.67|22.53|20.8|22.57|20.83|22.38|20.66|0
1704951300000|2024-01-11 05:35:00|22.57|20.83|22.53|20.8|22.57|20.83|22.53|20.8|0
1704951600000|2024-01-11 05:40:00|22.5|20.76|22.42|20.7|22.53|20.8|22.42|20.7|0
1704951900000|2024-01-11 05:45:00|22.39|20.67|22.46|20.73|22.46|20.73|22.36|20.64|0
1704952200000|2024-01-11 05:50:00|22.49|20.76|22.63|20.89|22.63|20.89|22.46|20.73|0
1704952500000|2024-01-11 05:55:00|22.59|20.86|22.52|20.79|22.59|20.86|22.52|20.79|0
1704952800000|2024-01-11 06:00:00|22.54|20.81|22.52|20.79|22.56|20.82|22.45|20.72|0
1704953100000|2024-01-11 06:05:00|22.56|20.82|22.48|20.75|22.62|20.88|22.48|20.75|0
1704953400000|2024-01-11 06:10:00|22.45|20.72|22.28|20.56|22.52|20.79|22.28|20.56|0
1704953700000|2024-01-11 06:15:00|22.29|20.58|22.34|20.62|22.38|20.66|22.28|20.56|0
1704954000000|2024-01-11 06:20:00|22.31|20.59|22.53|20.79|22.53|20.79|22.24|20.53|0
1704954300000|2024-01-11 06:25:00|22.49|20.76|22.56|20.82|22.56|20.82|22.42|20.7|0
1704954600000|2024-01-11 06:30:00|22.59|20.86|22.39|20.66|22.59|20.86|22.39|20.66|0
1704954900000|2024-01-11 06:35:00|22.35|20.63|22.31|20.6|22.42|20.69|22.21|20.5|0
1704955200000|2024-01-11 06:40:00|22.28|20.57|22.35|20.63|22.42|20.69|22.28|20.57|0
1704955500000|2024-01-11 06:45:00|22.38|20.66|22.41|20.69|22.45|20.72|22.35|20.63|0
1704955800000|2024-01-11 06:50:00|22.45|20.72|22.41|20.69|22.48|20.75|22.41|20.69|0
1704956100000|2024-01-11 06:55:00|22.38|20.66|22.38|20.65|22.43|20.7|22.34|20.62|0
1704956400000|2024-01-11 07:00:00|22.34|20.62|22.27|20.56|22.38|20.65|22.27|20.56|0
1704956700000|2024-01-11 07:05:00|22.24|20.53|22.17|20.46|22.31|20.59|22.17|20.46|0
1704957000000|2024-01-11 07:10:00|22.15|20.45|22.3|20.59|22.32|20.6|22.13|20.43|0
1704957300000|2024-01-11 07:15:00|22.32|20.6|22.27|20.55|22.37|20.65|22.23|20.52|0
1704957600000|2024-01-11 07:20:00|22.23|20.52|22.18|20.47|22.3|20.58|22.13|20.43|0
1704957900000|2024-01-11 07:25:00|22.2|20.49|22.13|20.42|22.2|20.49|22.04|20.35|0
1704958200000|2024-01-11 07:30:00|22.14|20.44|22.29|20.58|22.33|20.61|22.14|20.44|0
1704958500000|2024-01-11 07:35:00|22.33|20.61|21.85|20.17|22.89|21.13|21.81|20.14|0
1704958800000|2024-01-11 07:40:00|21.81|20.13|21.81|20.13|21.81|20.13|21.71|20.04|0
1704959100000|2024-01-11 07:45:00|21.78|20.1|21.88|20.19|21.88|20.19|21.74|20.07|0
1704959400000|2024-01-11 07:50:00|21.89|20.21|21.91|20.22|21.91|20.23|21.77|20.1|0
1704959700000|2024-01-11 07:55:00|21.93|20.24|21.92|20.24|21.98|20.29|21.84|20.16|0
1704960000000|2024-01-11 08:00:00|21.96|20.27|22.01|20.31|22.08|20.38|21.84|20.16|0
1704960300000|2024-01-11 08:05:00|21.97|20.28|21.8|20.12|22.11|20.41|21.77|20.09|0
1704960600000|2024-01-11 08:10:00|21.77|20.09|21.7|20.03|21.87|20.19|21.63|19.97|0
1704960900000|2024-01-11 08:15:00|21.68|20.02|21.5|19.84|21.77|20.09|21.4|19.75|0
1704961200000|2024-01-11 08:20:00|21.53|19.87|21.3|19.66|21.53|19.87|21.23|19.6|0
1704961500000|2024-01-11 08:25:00|21.26|19.63|21.36|19.72|21.39|19.75|21.16|19.53|0
1704961800000|2024-01-11 08:30:00|21.39|19.75|21.33|19.68|21.46|19.81|21.29|19.65|0
1704962100000|2024-01-11 08:35:00|21.32|19.72|21.29|19.65|21.39|19.75|21.19|19.56|0
1704962400000|2024-01-11 08:40:00|21.32|19.68|21.29|19.65|21.41|19.76|21.22|19.59|0
1704962700000|2024-01-11 08:45:00|21.32|19.68|21.15|19.53|21.32|19.68|21.12|19.5|0
1704963000000|2024-01-11 08:50:00|21.14|19.51|21.52|19.86|21.52|19.86|21.02|19.41|0
1704963300000|2024-01-11 08:55:00|21.55|19.89|21.55|19.89|21.58|19.92|21.45|19.8|0
1704963600000|2024-01-11 09:00:00|21.58|19.92|21.81|20.14|21.81|20.14|21.52|19.86|0
1704963900000|2024-01-11 09:05:00|21.8|20.12|22.05|20.35|22.05|20.35|21.76|20.09|0
1704964200000|2024-01-11 09:10:00|22.15|20.45|22.1|20.4|22.22|20.51|21.98|20.29|0
1704964500000|2024-01-11 09:15:00|22.13|20.43|22.22|20.51|22.25|20.54|22.11|20.41|0
1704964800000|2024-01-11 09:20:00|22.18|20.47|22.25|20.54|22.28|20.57|22.08|20.38|0
1704965100000|2024-01-11 09:25:00|22.27|20.55|22.25|20.53|22.33|20.62|22.18|20.47|0
1704965400000|2024-01-11 09:30:00|22.26|20.55|22.48|20.75|22.69|20.95|22.26|20.55|0
1704965700000|2024-01-11 09:35:00|22.55|20.82|22.69|20.94|22.72|20.98|22.52|20.78|0
1704966000000|2024-01-11 09:40:00|22.72|20.98|22.88|21.12|22.9|21.14|22.72|20.98|0
1704966300000|2024-01-11 09:45:00|22.9|21.14|22.69|20.94|22.9|21.14|22.69|20.94|0
1704966600000|2024-01-11 09:50:00|22.65|20.91|22.61|20.87|22.75|21|22.55|20.81|0
1704966900000|2024-01-11 09:55:00|22.65|20.91|22.68|20.94|22.75|21|22.61|20.87|0
1704967200000|2024-01-11 10:00:00|22.72|20.97|22.68|20.94|22.75|21|22.58|20.84|0
1704967500000|2024-01-11 10:05:00|22.64|20.9|22.78|21.03|22.85|21.09|22.64|20.9|0
1704967800000|2024-01-11 10:10:00|22.82|21.06|22.82|21.06|22.89|21.12|22.71|20.96|0
1704968100000|2024-01-11 10:15:00|22.78|21.03|22.67|20.93|22.81|21.06|22.67|20.93|0
1704968400000|2024-01-11 10:20:00|22.71|20.96|22.85|21.09|22.88|21.12|22.67|20.93|0
1704968700000|2024-01-11 10:25:00|22.81|21.06|22.77|21.02|22.85|21.09|22.67|20.93|0
1704969000000|2024-01-11 10:30:00|22.12|20.42|22.71|20.97|22.75|21|22.12|20.42|0
1704969300000|2024-01-11 10:35:00|22.68|20.93|22.78|21.03|22.85|21.09|22.68|20.93|0
1704969600000|2024-01-11 10:40:00|22.85|21.09|23.02|21.25|23.1|21.32|22.82|21.06|0
1704969900000|2024-01-11 10:45:00|23.06|21.29|23.06|21.28|23.13|21.35|22.92|21.16|0
1704970200000|2024-01-11 10:50:00|23.09|21.32|23.16|21.38|23.16|21.38|23.02|21.25|0
1704970500000|2024-01-11 10:55:00|23.13|21.35|22.88|21.12|23.16|21.38|22.84|21.09|0
1704970800000|2024-01-11 11:00:00|22.84|21.09|22.56|20.83|22.84|21.09|22.56|20.83|0
1704971100000|2024-01-11 11:05:00|22.6|20.86|22.63|20.89|22.74|20.99|22.56|20.83|0
1704971400000|2024-01-11 11:10:00|22.6|20.86|22.56|20.82|22.63|20.89|22.49|20.76|0
1704971700000|2024-01-11 11:15:00|22.52|20.79|22.49|20.76|22.52|20.79|22.39|20.66|0
1704972000000|2024-01-11 11:20:00|22.45|20.73|22.62|20.88|22.66|20.92|22.38|20.66|0
1704972300000|2024-01-11 11:25:00|22.66|20.92|22.69|20.95|22.73|20.98|22.62|20.88|0
1704972600000|2024-01-11 11:30:00|22.66|20.91|22.59|20.85|22.69|20.95|22.55|20.82|0
1704972900000|2024-01-11 11:35:00|22.62|20.88|22.62|20.88|22.69|20.94|22.55|20.82|0
1704973200000|2024-01-11 11:40:00|22.58|20.85|22.76|21.01|22.77|21.02|22.55|20.81|0
1704973500000|2024-01-11 11:45:00|22.79|21.04|22.86|21.1|22.97|21.2|22.69|20.94|0
1704973800000|2024-01-11 11:50:00|22.88|21.12|22.75|21|22.93|21.16|22.75|21|0
1704974100000|2024-01-11 11:55:00|22.74|20.99|22.75|21|22.79|21.03|22.65|20.9|0
1704974400000|2024-01-11 12:00:00|22.79|21.03|22.92|21.16|22.96|21.19|22.54|20.81|0
1704974700000|2024-01-11 12:05:00|22.89|21.13|22.82|21.06|23.06|21.29|22.75|21|0
1704975000000|2024-01-11 12:10:00|22.83|21.08|22.85|21.09|23.06|21.29|22.82|21.06|0
1704975300000|2024-01-11 12:15:00|22.87|21.11|22.78|21.03|22.95|21.19|22.76|21.01|0
1704975600000|2024-01-11 12:20:00|22.74|20.99|22.64|20.9|22.81|21.06|22.6|20.86|0
1704975900000|2024-01-11 12:25:00|22.6|20.86|22.5|20.77|22.64|20.9|22.39|20.67|0
1704976200000|2024-01-11 12:30:00|22.53|20.8|22.36|20.64|22.6|20.86|22.36|20.64|0
1704976500000|2024-01-11 12:35:00|22.32|20.6|22.42|20.7|22.46|20.73|22.32|20.6|0
1704976800000|2024-01-11 12:40:00|22.46|20.73|22.39|20.66|22.53|20.79|22.32|20.6|0
1704977100000|2024-01-11 12:45:00|22.37|20.65|22.45|20.73|22.49|20.76|22.28|20.57|0
1704977400000|2024-01-11 12:50:00|22.49|20.76|22.52|20.79|22.52|20.79|22.35|20.63|0
1704977700000|2024-01-11 12:55:00|22.56|20.82|22.69|20.95|22.73|20.98|22.56|20.82|0
1704978000000|2024-01-11 13:00:00|22.66|20.92|22.48|20.75|22.73|20.98|22.48|20.75|0
1704978300000|2024-01-11 13:05:00|22.5|20.77|22.53|20.8|22.59|20.85|22.38|20.66|0
1704978600000|2024-01-11 13:10:00|22.52|20.78|22.44|20.72|22.52|20.78|22.38|20.65|0
1704978900000|2024-01-11 13:15:00|22.48|20.75|22.34|20.62|22.48|20.75|22.34|20.62|0
1704979200000|2024-01-11 13:20:00|22.41|20.68|22.34|20.62|22.49|20.76|22.3|20.59|0
1704979500000|2024-01-11 13:25:00|22.3|20.59|22.15|20.44|22.37|20.65|22.05|20.35|0
1704979800000|2024-01-11 13:30:00|23.67|21.85|23.3|21.51|25.85|23.86|23.17|21.39|0
1704980100000|2024-01-11 13:35:00|23.25|21.46|23.77|21.95|24.28|22.41|22.42|20.69|0
1704980400000|2024-01-11 13:40:00|23.7|21.88|23.96|22.11|24.07|22.22|23.23|21.44|0
1704980700000|2024-01-11 13:45:00|23.88|22.04|23.81|21.98|23.95|22.11|23.12|21.34|0
1704981000000|2024-01-11 13:50:00|23.77|21.94|24.17|22.31|24.21|22.35|23.55|21.74|0
1704981300000|2024-01-11 13:55:00|24.21|22.35|24.84|22.93|24.88|22.97|23.95|22.11|0
1704981600000|2024-01-11 14:00:00|24.81|22.9|24.47|22.58|24.92|23|24.32|22.45|0
1704981900000|2024-01-11 14:05:00|24.43|22.55|23.84|22|24.62|22.72|23.76|21.94|0
1704982200000|2024-01-11 14:10:00|23.87|22.04|23.12|21.34|24.06|22.2|22.96|21.19|0
1704982500000|2024-01-11 14:15:00|23.14|21.36|22.46|20.73|23.14|21.36|22.43|20.7|0
1704982800000|2024-01-11 14:20:00|22.43|20.7|22.01|20.32|22.82|21.06|22.01|20.32|0
1704983100000|2024-01-11 14:25:00|21.97|20.28|21.5|19.84|22.01|20.32|21.39|19.75|0
1704983400000|2024-01-11 14:30:00|21.39|19.75|22|20.31|22.39|20.67|21.06|19.44|0
1704983700000|2024-01-11 14:35:00|21.83|20.15|21.55|19.89|21.83|20.15|20.92|19.31|0
1704984000000|2024-01-11 14:40:00|21.52|19.86|22.27|20.56|22.3|20.59|21.38|19.74|0
1704984300000|2024-01-11 14:45:00|22.23|20.52|23.55|21.73|23.66|21.84|22.23|20.52|0
1704984600000|2024-01-11 14:50:00|23.58|21.77|23.62|21.8|24.28|22.41|23.44|21.63|0
1704984900000|2024-01-11 14:55:00|23.65|21.83|22.84|21.08|23.91|22.07|22.8|21.05|0
1704985200000|2024-01-11 15:00:00|22.8|21.05|24.63|22.73|24.63|22.73|22.77|21.02|0
1704985500000|2024-01-11 15:05:00|24.51|22.63|26.45|24.45|26.49|24.49|24.47|22.59|0
1704985800000|2024-01-11 15:10:00|26.41|24.41|26.51|24.51|26.77|24.77|25.46|23.5|0
1704986100000|2024-01-11 15:15:00|26.59|24.59|24.83|22.92|26.67|24.67|24.83|22.92|0
1704986400000|2024-01-11 15:20:00|24.79|22.88|25.23|23.29|25.49|23.53|24.66|22.76|0
1704986700000|2024-01-11 15:25:00|25.16|23.22|24.77|22.86|25.27|23.33|24.77|22.86|0
1704987000000|2024-01-11 15:30:00|24.73|22.83|25.62|23.65|25.62|23.65|23.86|22.03|0
1704987300000|2024-01-11 15:35:00|25.46|23.51|24.56|22.67|25.5|23.54|24.42|22.54|0
1704987600000|2024-01-11 15:40:00|24.57|22.68|24.61|22.72|25.15|23.21|24.42|22.54|0
1704987900000|2024-01-11 15:45:00|24.65|22.75|25.62|23.64|25.89|23.9|24.53|22.65|0
1704988200000|2024-01-11 15:50:00|25.58|23.61|26.36|24.36|26.43|24.43|25.46|23.5|0
1704988500000|2024-01-11 15:55:00|26.47|24.47|26.28|24.28|26.47|24.47|25.85|23.86|0
1704988800000|2024-01-11 16:00:00|26.31|24.31|27.09|25.09|27.87|25.87|25.93|23.93|0
1704989100000|2024-01-11 16:05:00|27.13|25.13|27.17|25.17|27.29|25.29|26.74|24.74|0
1704989400000|2024-01-11 16:10:00|27.25|25.25|28.95|26.95|28.95|26.95|26.97|24.97|0
1704989700000|2024-01-11 16:15:00|28.91|26.91|28.45|26.45|29.33|27.33|27.87|25.87|0
1704990000000|2024-01-11 16:20:00|28.53|26.53|27.99|25.99|28.57|26.57|27.95|25.95|0
1704990300000|2024-01-11 16:25:00|28.07|26.07|28.11|26.11|28.32|26.32|27.75|25.75|0
1704990600000|2024-01-11 16:30:00|28.15|26.15|28.52|26.52|28.65|26.65|28.07|26.07|0
1704990900000|2024-01-11 16:35:00|28.6|26.6|28.95|26.95|28.95|26.95|28.03|26.03|0
1704991200000|2024-01-11 16:40:00|28.91|26.91|28.91|26.91|29.04|27.04|28.21|26.21|0
1704991500000|2024-01-11 16:45:00|28.87|26.87|27.51|25.51|29.24|27.24|27.51|25.51|0
1704991800000|2024-01-11 16:50:00|27.55|25.55|28.57|26.57|28.86|26.86|27.27|25.27|0
1704992100000|2024-01-11 16:55:00|28.53|26.53|28.73|26.73|28.78|26.78|28.32|26.32|0
1704992400000|2024-01-11 17:00:00|28.69|26.69|27.87|25.87|28.82|26.82|27.83|25.83|0
1704992700000|2024-01-11 17:05:00|27.95|25.95|27.67|25.67|28.2|26.2|27.5|25.5|0
1704993000000|2024-01-11 17:10:00|27.63|25.63|27.38|25.38|27.71|25.71|27.1|25.1|0
1704993300000|2024-01-11 17:15:00|27.3|25.3|27.66|25.66|27.9|25.9|27.18|25.18|0
1704993600000|2024-01-11 17:20:00|27.7|25.7|26.93|24.93|27.86|25.86|26.84|24.84|0
1704993900000|2024-01-11 17:25:00|26.97|24.97|27.69|25.69|27.71|25.71|26.81|24.81|0
1704994200000|2024-01-11 17:30:00|27.57|25.57|27.17|25.17|27.61|25.61|27.09|25.09|0
1704994500000|2024-01-11 17:35:00|27.25|25.25|27.05|25.05|27.57|25.57|27.03|25.03|0
1704994800000|2024-01-11 17:40:00|27.01|25.01|26.26|24.26|27.05|25.05|25.99|23.99|0
1704995100000|2024-01-11 17:45:00|26.3|24.3|26.18|24.18|26.81|24.81|25.95|23.95|0
1704995400000|2024-01-11 17:50:00|26.21|24.21|26.02|24.02|26.21|24.21|25.63|23.65|0
1704995700000|2024-01-11 17:55:00|25.98|23.98|26.21|24.21|26.48|24.48|25.82|23.84|0
1704996000000|2024-01-11 18:00:00|26.25|24.25|25.42|23.47|26.33|24.33|25.31|23.36|0
1704996300000|2024-01-11 18:05:00|25.38|23.43|25.34|23.39|25.66|23.68|25|23.07|0
1704996600000|2024-01-11 18:10:00|25.3|23.36|24.95|23.03|25.38|23.43|24.88|22.96|0
1704996900000|2024-01-11 18:15:00|24.99|23.07|24.95|23.03|25.11|23.17|24.55|22.66|0
1704997200000|2024-01-11 18:20:00|24.91|23|24.72|22.82|25.14|23.21|24.72|22.82|0
1704997500000|2024-01-11 18:25:00|24.76|22.85|24.95|23.03|25.06|23.14|24.6|22.71|0
1704997800000|2024-01-11 18:30:00|24.91|22.99|24.87|22.96|25.14|23.21|24.64|22.74|0
1704998100000|2024-01-11 18:35:00|24.83|22.92|24.64|22.74|24.83|22.92|24.52|22.64|0
1704998400000|2024-01-11 18:40:00|24.6|22.71|24.58|22.69|24.71|22.81|24.48|22.6|0
1704998700000|2024-01-11 18:45:00|24.56|22.67|24.67|22.77|24.86|22.95|24.41|22.53|0
1704999000000|2024-01-11 18:50:00|24.59|22.7|24.25|22.39|24.82|22.91|23.91|22.07|0
1704999300000|2024-01-11 18:55:00|24.21|22.35|23.4|21.6|24.25|22.39|23.32|21.53|0
1704999600000|2024-01-11 19:00:00|23.29|21.49|23.36|21.56|23.47|21.66|22.99|21.23|0
1704999900000|2024-01-11 19:05:00|23.32|21.53|23.98|22.14|23.98|22.14|23.25|21.46|0
1705000200000|2024-01-11 19:10:00|23.95|22.1|23.21|21.42|23.95|22.1|23.17|21.39|0
1705000500000|2024-01-11 19:15:00|23.24|21.46|23.57|21.76|23.57|21.76|23.06|21.29|0
1705000800000|2024-01-11 19:20:00|23.53|21.72|23.72|21.89|23.87|22.03|23.24|21.45|0
1705001100000|2024-01-11 19:25:00|23.68|21.86|22.88|21.12|23.72|21.89|22.77|21.02|0
1705001400000|2024-01-11 19:30:00|22.84|21.08|22.91|21.15|23.13|21.35|22.59|20.85|0
1705001700000|2024-01-11 19:35:00|22.87|21.12|22.8|21.05|23.02|21.25|22.7|20.95|0
1705002000000|2024-01-11 19:40:00|22.77|21.01|22.91|21.14|22.91|21.14|22.44|20.72|0
1705002300000|2024-01-11 19:45:00|22.87|21.11|22.58|20.85|22.94|21.18|22.48|20.75|0
1705002600000|2024-01-11 19:50:00|22.55|20.81|22.16|20.45|22.55|20.81|22.09|20.39|0
1705002900000|2024-01-11 19:55:00|22.19|20.49|21.88|20.2|22.19|20.49|21.64|19.97|0
1705003200000|2024-01-11 20:00:00|21.81|20.13|22.67|20.93|23.91|22.07|21.77|20.1|0
1705003500000|2024-01-11 20:05:00|22.6|20.86|22.99|21.22|23.13|21.35|22.6|20.86|0
1705003800000|2024-01-11 20:10:00|23.03|21.25|22.95|21.19|23.72|21.89|22.84|21.09|0
1705004100000|2024-01-11 20:15:00|22.99|21.22|23.46|21.65|23.86|22.03|22.99|21.22|0
1705004400000|2024-01-11 20:20:00|23.38|21.59|23.13|21.35|23.49|21.69|22.88|21.12|0
1705004700000|2024-01-11 20:25:00|23.16|21.38|23.24|21.45|23.27|21.48|22.63|20.89|0
1705005000000|2024-01-11 20:30:00|23.27|21.48|22.73|20.98|23.27|21.48|22.69|20.95|0
1705005300000|2024-01-11 20:35:00|22.76|21.01|23.34|21.55|23.49|21.68|22.76|21.01|0
1705005600000|2024-01-11 20:40:00|23.3|21.51|23.23|21.44|23.49|21.68|23.01|21.24|0
1705005900000|2024-01-11 20:45:00|23.25|21.46|22.97|21.21|23.48|21.68|22.69|20.94|0
1705006200000|2024-01-11 20:50:00|23.12|21.34|22.86|21.11|23.7|21.88|22.83|21.07|0
1705006500000|2024-01-11 20:55:00|22.94|21.17|22.51|20.78|22.94|21.17|22.05|20.35|0
1705006800000|2024-01-11 21:00:00|22.61|20.87|22.68|20.94|22.75|21|22.47|20.74|0
1705007100000|2024-01-11 21:05:00|22.72|20.97|22.57|20.84|22.75|21|22.54|20.8|0
1705007400000|2024-01-11 21:10:00|22.54|20.8|22.61|20.87|22.64|20.9|22.5|20.77|0
1705007700000|2024-01-11 21:15:00|22.57|20.84|22.64|20.9|22.64|20.9|22.53|20.8|0
1705008000000|2024-01-11 21:20:00|22.66|20.92|22.75|21|22.78|21.03|22.62|20.88|0
1705008300000|2024-01-11 21:25:00|22.76|21.01|22.78|21.03|22.78|21.03|22.75|21|0
1705008600000|2024-01-11 21:30:00|22.74|20.99|22.89|21.12|22.89|21.13|22.74|20.99|0
1705008900000|2024-01-11 21:35:00|22.85|21.09|22.92|21.16|22.92|21.16|22.81|21.06|0
1705009200000|2024-01-11 21:40:00|22.94|21.17|22.88|21.12|22.95|21.19|22.88|21.12|0
1705009500000|2024-01-11 21:45:00|22.95|21.19|22.95|21.19|22.99|21.22|22.95|21.19|0
1705009800000|2024-01-11 21:50:00|22.99|21.22|23.02|21.25|23.06|21.28|22.99|21.22|0
1705010100000|2024-01-11 21:55:00|22.99|21.22|22.89|21.13|23.02|21.25|22.89|21.13|0
1705010400000|2024-01-11 22:00:00|22.92|21.15|22.73|20.98|22.92|21.15|22.7|20.95|0
1705010700000|2024-01-11 22:05:00|22.72|21.01|22.98|21.21|22.98|21.21|22.72|21.01|0
1705011000000|2024-01-11 22:10:00|22.97|21.2|22.95|21.19|23|21.23|22.94|21.18|0
1705011300000|2024-01-11 22:15:00|22.97|21.21|22.95|21.19|22.97|21.21|22.95|21.19|0
1705011600000|2024-01-11 22:20:00|22.97|21.2|22.95|21.18|22.97|21.2|22.95|21.18|0
1705011900000|2024-01-11 22:25:00|22.97|21.21|22.97|21.21|22.97|21.21|22.97|21.21|0
1705012200000|2024-01-11 22:30:00|22.98|21.22|23.01|21.24|23.01|21.24|22.96|21.2|0
1705012800000|2024-01-11 22:40:00|23|21.23|23|21.23|23.04|21.27|23|21.23|0
1705013100000|2024-01-11 22:45:00|23.04|21.27|23.02|21.25|23.04|21.27|23.01|21.24|0
1705013400000|2024-01-11 22:50:00|23.01|21.24|23.02|21.25|23.02|21.25|23.01|21.24|0
1705013700000|2024-01-11 22:55:00|23.03|21.26|22.96|21.2|23.03|21.26|22.91|21.15|0
1705014000000|2024-01-11 23:00:00|22.98|21.21|23.25|21.46|23.32|21.53|22.98|21.21|0
1705014300000|2024-01-11 23:05:00|23.23|21.44|23.03|21.26|23.25|21.46|23.03|21.26|0
1705014600000|2024-01-11 23:10:00|22.99|21.22|23.03|21.26|23.06|21.29|22.96|21.19|0
1705014900000|2024-01-11 23:15:00|23.01|21.24|22.95|21.19|23.06|21.29|22.88|21.12|0
1705015200000|2024-01-11 23:20:00|22.99|21.22|22.95|21.19|22.99|21.22|22.92|21.15|0
1705015500000|2024-01-11 23:25:00|22.92|21.15|22.73|20.99|22.92|21.15|22.66|20.92|0
1705015800000|2024-01-11 23:30:00|22.7|20.95|22.88|21.12|22.91|21.15|22.7|20.95|0
1705016100000|2024-01-11 23:35:00|22.91|21.15|23.27|21.48|23.27|21.48|22.91|21.15|0
1705016400000|2024-01-11 23:40:00|23.23|21.45|23.27|21.48|23.31|21.51|23.16|21.38|0
1705016700000|2024-01-11 23:45:00|23.25|21.46|23.12|21.34|23.27|21.48|23.05|21.28|0
1705017000000|2024-01-11 23:50:00|23.1|21.33|23.01|21.24|23.16|21.38|23.01|21.24|0
1705017300000|2024-01-11 23:55:00|23.05|21.27|23.01|21.24|23.05|21.27|22.9|21.14|0
1705017600000|2024-01-12 00:00:00|22.94|21.17|22.76|21.01|22.94|21.17|22.72|20.97|0
1705017900000|2024-01-12 00:05:00|22.79|21.04|22.9|21.14|23.01|21.24|22.79|21.04|0
1705018200000|2024-01-12 00:10:00|22.86|21.1|23.04|21.27|23.08|21.3|22.86|21.1|0
1705018500000|2024-01-12 00:15:00|23|21.23|22.86|21.1|23.04|21.27|22.86|21.1|0
1705018800000|2024-01-12 00:20:00|22.82|21.07|22.71|20.97|22.89|21.13|22.68|20.93|0
1705019100000|2024-01-12 00:25:00|22.75|21|23.07|21.3|23.07|21.3|22.75|21|0
1705019400000|2024-01-12 00:30:00|23.03|21.26|23.21|21.43|23.25|21.46|23|21.23|0
1705019700000|2024-01-12 00:35:00|23.18|21.39|23.18|21.39|23.18|21.39|23.03|21.26|0
1705020000000|2024-01-12 00:40:00|23.21|21.43|23.32|21.53|23.38|21.58|23.21|21.43|0
1705020300000|2024-01-12 00:45:00|23.3|21.51|23.24|21.46|23.32|21.53|23.14|21.36|0
1705020600000|2024-01-12 00:50:00|23.28|21.49|23.61|21.79|23.65|21.83|23.28|21.49|0
1705020900000|2024-01-12 00:55:00|23.65|21.83|23.72|21.89|23.83|22|23.61|21.79|0
1705021200000|2024-01-12 01:00:00|23.75|21.93|23.94|22.1|23.98|22.13|23.72|21.89|0
1705021500000|2024-01-12 01:05:00|23.96|22.12|23.9|22.06|24.05|22.2|23.77|21.94|0
1705021800000|2024-01-12 01:10:00|23.94|22.09|24.05|22.2|24.05|22.2|23.9|22.06|0
1705022100000|2024-01-12 01:15:00|24.01|22.16|24.37|22.49|24.56|22.67|24.01|22.16|0
1705022400000|2024-01-12 01:20:00|24.41|22.53|24.44|22.56|24.52|22.63|24.37|22.49|0
1705022700000|2024-01-12 01:25:00|24.46|22.58|24.36|22.49|24.48|22.6|24.36|22.49|0
1705023000000|2024-01-12 01:30:00|24.4|22.52|24.44|22.56|24.52|22.63|24.36|22.49|0
1705023300000|2024-01-12 01:35:00|24.4|22.52|24.21|22.35|24.4|22.52|24.14|22.28|0
1705023600000|2024-01-12 01:40:00|24.17|22.31|23.95|22.11|24.17|22.31|23.95|22.11|0
1705023900000|2024-01-12 01:45:00|23.97|22.12|23.91|22.07|24.06|22.21|23.87|22.04|0
1705024200000|2024-01-12 01:50:00|23.87|22.04|23.94|22.1|23.98|22.14|23.83|22|0
1705024500000|2024-01-12 01:55:00|23.91|22.07|23.94|22.1|24.02|22.17|23.9|22.07|0
1705024800000|2024-01-12 02:00:00|23.9|22.07|23.83|22|23.94|22.1|23.76|21.93|0
1705025100000|2024-01-12 02:05:00|23.87|22.03|23.9|22.06|23.94|22.1|23.86|22.03|0
1705025400000|2024-01-12 02:10:00|23.94|22.1|23.68|21.86|23.97|22.13|23.68|21.86|0
1705025700000|2024-01-12 02:15:00|23.64|21.82|23.75|21.92|23.9|22.06|23.64|21.82|0
1705026000000|2024-01-12 02:20:00|23.71|21.89|23.56|21.75|23.75|21.92|23.56|21.75|0
1705026300000|2024-01-12 02:25:00|23.6|21.78|23.56|21.75|23.64|21.82|23.53|21.72|0
1705026600000|2024-01-12 02:30:00|23.52|21.72|23.63|21.81|23.63|21.82|23.52|21.71|0
1705026900000|2024-01-12 02:35:00|23.62|21.8|23.63|21.81|23.67|21.85|23.59|21.78|0
1705027200000|2024-01-12 02:40:00|23.59|21.78|23.52|21.71|23.63|21.81|23.52|21.71|0
1705027500000|2024-01-12 02:45:00|23.5|21.69|23.3|21.51|23.5|21.69|23.26|21.47|0
1705027800000|2024-01-12 02:50:00|23.33|21.54|23.32|21.52|23.41|21.61|23.3|21.5|0
1705028100000|2024-01-12 02:55:00|23.33|21.54|23.4|21.6|23.44|21.64|23.33|21.54|0
1705028400000|2024-01-12 03:00:00|23.39|21.59|23.55|21.74|23.55|21.74|23.39|21.59|0
1705028700000|2024-01-12 03:05:00|23.51|21.7|23.55|21.73|23.58|21.77|23.51|21.7|0
1705029000000|2024-01-12 03:10:00|23.51|21.7|23.54|21.73|23.58|21.77|23.51|21.7|0
1705029300000|2024-01-12 03:15:00|23.58|21.77|23.47|21.66|23.58|21.77|23.47|21.66|0
1705029600000|2024-01-12 03:20:00|23.43|21.63|23.39|21.59|23.47|21.66|23.39|21.59|0
1705029900000|2024-01-12 03:25:00|23.43|21.63|23.39|21.59|23.43|21.63|23.32|21.53|0
1705030200000|2024-01-12 03:30:00|23.43|21.63|23.32|21.52|23.43|21.63|23.32|21.52|0
1705030500000|2024-01-12 03:35:00|23.34|21.54|23.42|21.62|23.43|21.62|23.34|21.54|0
1705030800000|2024-01-12 03:40:00|23.46|21.66|23.46|21.65|23.46|21.66|23.42|21.62|0
1705031100000|2024-01-12 03:45:00|23.42|21.62|23.46|21.65|23.46|21.65|23.42|21.62|0
1705031400000|2024-01-12 03:50:00|23.44|21.64|23.46|21.65|23.46|21.65|23.42|21.62|0
1705031700000|2024-01-12 03:55:00|23.45||23.45||23.45||23.45||0
1705032000000|2024-01-12 04:00:00|23.53|21.72|23.74|21.92|23.74|21.92|23.53|21.72|0
1705032300000|2024-01-12 04:05:00|23.78|21.95|23.78|21.95|23.78|21.95|23.71|21.88|0
1705032600000|2024-01-12 04:10:00|23.82|21.98|23.7|21.88|23.85|22.02|23.69|21.86|0
1705032900000|2024-01-12 04:15:00|23.78|21.95|24|22.15|24|22.15|23.78|21.95|0
1705033200000|2024-01-12 04:20:00|23.96|22.12|24.03|22.18|24.07|22.22|23.92|22.08|0
1705033500000|2024-01-12 04:25:00|24.07|22.22|24.22|22.36|24.29|22.42|24.07|22.22|0
1705033800000|2024-01-12 04:30:00|24.26|22.39|24.22|22.35|24.26|22.39|24.18|22.32|0
1705034100000|2024-01-12 04:35:00|24.18|22.32|23.99|22.14|24.22|22.35|23.99|22.14|0
1705034400000|2024-01-12 04:40:00|24.01|22.16|23.95|22.11|24.03|22.18|23.92|22.08|0
1705034700000|2024-01-12 04:45:00|23.99|22.14|23.91|22.07|23.99|22.14|23.88|22.04|0
1705035000000|2024-01-12 04:50:00|23.93|22.09|23.91|22.07|23.95|22.11|23.87|22.04|0
1705035300000|2024-01-12 04:55:00|23.93|22.09|23.8|21.97|23.93|22.09|23.8|21.97|0
1705035600000|2024-01-12 05:00:00|23.82|21.98|23.72|21.9|23.82|21.98|23.65|21.83|0
1705035900000|2024-01-12 05:05:00|23.68|21.86|23.57|21.76|23.72|21.9|23.57|21.76|0
1705036200000|2024-01-12 05:10:00|23.55|21.74|23.81|21.98|23.83|22|23.46|21.66|0
1705036500000|2024-01-12 05:15:00|23.79|21.96|23.72|21.89|23.83|22|23.61|21.79|0
1705036800000|2024-01-12 05:20:00|23.68|21.86|23.68|21.86|23.79|21.96|23.68|21.86|0
1705037100000|2024-01-12 05:25:00|23.66|21.84|23.64|21.82|23.68|21.86|23.6|21.79|0
1705037400000|2024-01-12 05:30:00|23.6|21.79|23.64|21.82|23.64|21.82|23.56|21.75|0
1705037700000|2024-01-12 05:35:00|23.6|21.78|23.63|21.82|23.64|21.82|23.56|21.75|0
1705038000000|2024-01-12 05:40:00|23.67|21.85|23.82|21.98|23.82|21.98|23.67|21.85|0
1705038300000|2024-01-12 05:45:00|23.78|21.95|23.74|21.91|23.85|22.02|23.74|21.91|0
1705038600000|2024-01-12 05:50:00|23.78|21.95|23.7|21.88|23.78|21.95|23.7|21.88|0
1705038900000|2024-01-12 05:55:00|23.74|21.91|23.88|22.05|23.88|22.05|23.7|21.88|0
1705039200000|2024-01-12 06:00:00|23.85|22.01|23.77|21.94|23.92|22.08|23.73|21.91|0
1705039500000|2024-01-12 06:05:00|23.73|21.91|23.77|21.94|23.84|22.01|23.66|21.84|0
1705039800000|2024-01-12 06:10:00|23.73|21.91|23.69|21.87|23.84|22.01|23.69|21.87|0
1705040100000|2024-01-12 06:15:00|23.73|21.91|23.71|21.89|23.75|21.92|23.69|21.87|0
1705040400000|2024-01-12 06:20:00|23.73|21.9|23.58|21.77|23.73|21.9|23.58|21.77|0
1705040700000|2024-01-12 06:25:00|23.62|21.8|23.58|21.76|23.65|21.83|23.54|21.73|0
1705041000000|2024-01-12 06:30:00|23.56|21.75|23.54|21.73|23.58|21.76|23.49|21.68|0
1705041300000|2024-01-12 06:35:00|23.58|21.76|23.72|21.9|23.76|21.93|23.58|21.76|0
1705041600000|2024-01-12 06:40:00|23.76|21.93|24.17|22.31|24.36|22.48|23.72|21.9|0
1705041900000|2024-01-12 06:45:00|24.25|22.38|24.24|22.38|24.36|22.48|24.24|22.38|0
1705042200000|2024-01-12 06:50:00|24.23|22.36|24.15|22.29|24.24|22.38|24.06|22.21|0
1705042500000|2024-01-12 06:55:00|24.13|22.27|23.94|22.1|24.17|22.31|23.94|22.1|0
1705042800000|2024-01-12 07:00:00|23.98|22.14|24.5|22.61|24.5|22.61|23.83|22|0
1705043100000|2024-01-12 07:05:00|24.46|22.58|24.53|22.65|24.61|22.72|24.24|22.37|0
1705043400000|2024-01-12 07:10:00|24.52|22.63|24.5|22.61|24.57|22.68|24.35|22.47|0
1705043700000|2024-01-12 07:15:00|24.46|22.58|24.12|22.26|24.53|22.65|24.08|22.23|0
1705044000000|2024-01-12 07:20:00|24.08|22.23|24.34|22.47|24.42|22.54|24.05|22.2|0
1705044300000|2024-01-12 07:25:00|24.38|22.5|24.64|22.74|24.64|22.75|24.34|22.47|0
1705044600000|2024-01-12 07:30:00|24.56|22.68|24.71|22.81|24.72|22.81|24.49|22.61|0
1705044900000|2024-01-12 07:35:00|24.75|22.85|24.66|22.77|24.86|22.95|23.84|22.01|0
1705045200000|2024-01-12 07:40:00|24.62|22.73|24.74|22.83|24.78|22.87|24.61|22.71|0
1705045500000|2024-01-12 07:45:00|24.7|22.8|24.93|23.01|24.93|23.01|24.66|22.76|0
1705045800000|2024-01-12 07:50:00|24.89|22.97|24.79|22.88|25|23.08|24.73|22.83|0
1705046100000|2024-01-12 07:55:00|24.77|22.87|24.88|22.97|24.9|22.99|24.66|22.76|0
1705046400000|2024-01-12 08:00:00|24.81|22.9|24.46|22.58|24.81|22.9|24.46|22.58|0
1705046700000|2024-01-12 08:05:00|24.5|22.62|23.68|21.86|24.5|22.62|23.64|21.83|0
1705047000000|2024-01-12 08:10:00|23.64|21.83|23.39|21.59|23.68|21.86|23.39|21.59|0
1705047300000|2024-01-12 08:15:00|23.46|21.66|23.31|21.52|23.5|21.69|23.24|21.45|0
1705047600000|2024-01-12 08:20:00|23.35|21.55|22.57|20.83|23.83|22|22.57|20.83|0
1705047900000|2024-01-12 08:25:00|22.5|20.77|22.64|20.9|22.68|20.93|22.5|20.77|0
1705048200000|2024-01-12 08:30:00|22.6|20.87|22.1|20.4|22.82|21.06|22.07|20.37|0
1705048500000|2024-01-12 08:35:00|22.07|20.37|22.48|20.75|22.66|20.92|22.07|20.37|0
1705048800000|2024-01-12 08:40:00|22.45|20.72|22.7|20.95|22.84|21.08|22.45|20.72|0
1705049100000|2024-01-12 08:45:00|22.73|20.98|22.98|21.21|23.03|21.26|22.34|20.62|0
1705049400000|2024-01-12 08:50:00|22.96|21.19|22.42|20.7|22.96|21.19|22.32|20.6|0
1705049700000|2024-01-12 08:55:00|22.46|20.73|22.21|20.5|22.56|20.83|22.21|20.5|0
1705050000000|2024-01-12 09:00:00|22.23|20.52|22.21|20.5|22.42|20.7|22.11|20.4|0
1705050300000|2024-01-12 09:05:00|22.17|20.47|22.03|20.34|22.31|20.6|21.96|20.27|0
1705050600000|2024-01-12 09:10:00|22.05|20.35|21.75|20.08|22.1|20.4|21.65|19.99|0
1705050900000|2024-01-12 09:15:00|21.65|19.99|22.13|20.43|22.13|20.43|21.65|19.99|0
1705051200000|2024-01-12 09:20:00|22.17|20.46|22.55|20.82|22.55|20.82|22.13|20.43|0
1705051500000|2024-01-12 09:25:00|22.57|20.84|22.34|20.62|22.69|20.95|22.27|20.56|0
1705051800000|2024-01-12 09:30:00|22.32|20.61|22.16|20.46|22.34|20.62|21.92|20.23|0
1705052100000|2024-01-12 09:35:00|22.13|20.43|22.46|20.73|22.48|20.75|21.95|20.26|0
1705052400000|2024-01-12 09:40:00|22.48|20.75|22.4|20.68|22.62|20.88|22.37|20.65|0
1705052700000|2024-01-12 09:45:00|22.35|20.63|22.51|20.78|22.72|20.97|22.35|20.63|0
1705053000000|2024-01-12 09:50:00|22.53|20.79|22.75|21|22.79|21.04|22.3|20.58|0
1705053300000|2024-01-12 09:55:00|22.79|21.04|22.93|21.17|22.97|21.2|22.72|20.97|0
1705053600000|2024-01-12 10:00:00|22.86|21.1|22.68|20.94|22.86|21.1|22.61|20.87|0
1705053900000|2024-01-12 10:05:00|22.72|20.97|22.75|21|23.04|21.27|22.61|20.87|0
1705054200000|2024-01-12 10:10:00|22.68|20.93|22.69|20.95|22.71|20.97|22.46|20.74|0
1705054500000|2024-01-12 10:15:00|22.71|20.96|22.59|20.85|22.85|21.1|22.57|20.83|0
1705054800000|2024-01-12 10:20:00|22.57|20.83|22.49|20.76|22.57|20.83|22.36|20.64|0
1705055100000|2024-01-12 10:25:00|22.42|20.7|22.39|20.67|22.42|20.7|22.25|20.54|0
1705055400000|2024-01-12 10:30:00|22.42|20.7|22.33|20.62|22.6|20.86|22.28|20.57|0
1705055700000|2024-01-12 10:35:00|22.31|20.6|22.45|20.73|22.52|20.79|22.3|20.58|0
1705056000000|2024-01-12 10:40:00|22.42|20.69|22.84|21.09|22.84|21.09|22.42|20.69|0
1705056300000|2024-01-12 10:45:00|22.77|21.02|23.02|21.25|23.09|21.32|22.74|20.99|0
1705056600000|2024-01-12 10:50:00|22.98|21.22|23.2|21.41|23.29|21.5|22.91|21.15|0
1705056900000|2024-01-12 10:55:00|23.22|21.43|23.13|21.35|23.24|21.45|22.89|21.13|0
1705057200000|2024-01-12 11:00:00|23.16|21.38|22.8|21.05|23.2|21.41|22.62|20.88|0
1705057500000|2024-01-12 11:05:00|22.84|21.08|23.16|21.38|23.19|21.41|22.76|21.01|0
1705057800000|2024-01-12 11:10:00|23.19|21.41|23.34|21.54|23.34|21.54|22.98|21.21|0
1705058100000|2024-01-12 11:15:00|23.36|21.56|23.43|21.62|23.43|21.62|22.87|21.11|0
1705058400000|2024-01-12 11:20:00|23.5|21.69|23.35|21.55|23.53|21.72|23.24|21.45|0
1705058700000|2024-01-12 11:25:00|23.31|21.52|23.28|21.48|23.39|21.59|23.2|21.42|0
1705059000000|2024-01-12 11:30:00|23.24|21.45|23.42|21.62|23.46|21.65|23.24|21.45|0
1705059300000|2024-01-12 11:35:00|23.4|21.6|23.66|21.84|23.67|21.85|23.34|21.55|0
1705059600000|2024-01-12 11:40:00|23.64|21.82|24.16|22.3|24.23|22.37|23.64|21.82|0
1705059900000|2024-01-12 11:45:00|24.23|22.37|25.78|23.79|25.86|23.87|24.04|22.19|0
1705060200000|2024-01-12 11:50:00|25.62|23.65|26.02|24.02|26.19|24.19|24.52|22.64|0
1705060500000|2024-01-12 11:55:00|26.05|24.05|25.11|23.18|26.13|24.13|25.11|23.18|0
1705060800000|2024-01-12 12:00:00|25.07|23.15|24.66|22.76|25.07|23.15|24.43|22.55|0
1705061100000|2024-01-12 12:05:00|24.64|22.75|24.89|22.97|25|23.08|24.58|22.69|0
1705061400000|2024-01-12 12:10:00|24.87|22.96|24.66|22.76|24.89|22.97|24.58|22.69|0
1705061700000|2024-01-12 12:15:00|24.77|22.87|25.04|23.11|25.04|23.11|24.66|22.76|0
1705062000000|2024-01-12 12:20:00|25.08|23.15|24.61|22.72|25.27|23.33|24.58|22.69|0
1705062300000|2024-01-12 12:25:00|24.54|22.65|24.57|22.68|24.65|22.76|24.39|22.51|0
1705062600000|2024-01-12 12:30:00|24.5|22.61|24.2|22.33|24.5|22.61|23.97|22.13|0
1705062900000|2024-01-12 12:35:00|24.08|22.23|24.56|22.67|24.68|22.78|24.08|22.23|0
1705063200000|2024-01-12 12:40:00|24.6|22.71|24.67|22.78|24.67|22.78|24.49|22.6|0
1705063500000|2024-01-12 12:45:00|24.64|22.74|24.81|22.9|25.02|23.09|24.64|22.74|0
1705063800000|2024-01-12 12:50:00|24.75|22.84|24.71|22.81|25.01|23.09|24.52|22.63|0
1705064100000|2024-01-12 12:55:00|24.75|22.84|24.93|23.02|25.01|23.09|24.59|22.7|0
1705064400000|2024-01-12 13:00:00|25.05|23.12|24.44|22.56|25.2|23.26|24.1|22.25|0
1705064700000|2024-01-12 13:05:00|24.36|22.49|24.78|22.87|24.82|22.91|24.36|22.49|0
1705065000000|2024-01-12 13:10:00|24.82|22.91|24.93|23.01|25.24|23.3|24.62|22.73|0
1705065300000|2024-01-12 13:15:00|24.99|23.06|25.08|23.15|25.2|23.26|24.62|22.73|0
1705065600000|2024-01-12 13:20:00|25.12|23.19|25.23|23.29|25.35|23.4|25.12|23.19|0
1705065900000|2024-01-12 13:25:00|25.25|23.31|24.81|22.9|25.29|23.35|24.71|22.81|0
1705066200000|2024-01-12 13:30:00|24.73|22.83|23.17|21.39|24.73|22.83|23|21.23|0
1705066500000|2024-01-12 13:35:00|23.07|21.29|22.61|20.87|23.6|21.79|22.4|20.68|0
1705066800000|2024-01-12 13:40:00|22.68|20.94|23.04|21.27|23.15|21.37|22.51|20.77|0
1705067100000|2024-01-12 13:45:00|22.97|21.2|23.22|21.43|23.44|21.63|22.82|21.07|0
1705067400000|2024-01-12 13:50:00|23.18|21.4|22.89|21.13|23.4|21.6|22.82|21.06|0
1705067700000|2024-01-12 13:55:00|22.93|21.16|22.75|21|23.29|21.5|22.71|20.96|0
1705068000000|2024-01-12 14:00:00|22.64|20.9|22.43|20.7|22.92|21.16|22.43|20.7|0
1705068300000|2024-01-12 14:05:00|22.5|20.77|22.74|20.99|22.81|21.06|22.32|20.6|0
1705068600000|2024-01-12 14:10:00|22.71|20.96|22.28|20.57|22.78|21.03|22.28|20.57|0
1705068900000|2024-01-12 14:15:00|22.32|20.6|22.14|20.44|22.39|20.66|22.04|20.34|0
1705069200000|2024-01-12 14:20:00|22.18|20.47|21.49|19.83|22.18|20.47|21.45|19.8|0
1705069500000|2024-01-12 14:25:00|21.52|19.86|20.85|19.24|21.59|19.93|20.62|19.03|0
1705069800000|2024-01-12 14:30:00|20.71|19.12|20.84|19.24|21.53|19.87|20.45|18.88|0
1705070100000|2024-01-12 14:35:00|20.78|19.18|20.35|18.78|20.94|19.33|20.16|18.61|0
1705070400000|2024-01-12 14:40:00|20.32|18.75|20.32|18.75|20.48|18.9|20.09|18.55|0
1705070700000|2024-01-12 14:45:00|20.22|18.66|20.67|19.08|20.67|19.08|20.06|18.51|0
1705071000000|2024-01-12 14:50:00|20.7|19.11|20.87|19.26|20.97|19.35|20.38|18.81|0
1705071300000|2024-01-12 14:55:00|20.83|19.23|22.05|20.35|22.05|20.35|20.77|19.17|0
1705071600000|2024-01-12 15:00:00|21.98|20.29|22.64|20.9|23.21|21.43|21.98|20.29|0
1705071900000|2024-01-12 15:05:00|22.71|20.96|21.8|20.13|22.82|21.06|21.56|19.91|0
1705072200000|2024-01-12 15:10:00|21.84|20.16|22.85|21.09|22.99|21.22|21.7|20.03|0
1705072500000|2024-01-12 15:15:00|22.81|21.06|23.64|21.82|23.75|21.93|22.32|20.6|0
1705072800000|2024-01-12 15:20:00|23.53|21.72|22.77|21.02|23.53|21.72|22.74|20.99|0
1705073100000|2024-01-12 15:25:00|22.74|20.99|22.95|21.18|23.27|21.48|22.63|20.89|0
1705073400000|2024-01-12 15:30:00|22.84|21.09|22.7|20.95|22.91|21.15|22.35|20.63|0
1705073700000|2024-01-12 15:35:00|22.66|20.92|23.49|21.68|23.6|21.78|22.56|20.82|0
1705074000000|2024-01-12 15:40:00|23.38|21.58|23.12|21.35|24.19|22.33|22.91|21.15|0
1705074300000|2024-01-12 15:45:00|23.09|21.31|24.07|22.22|24.07|22.22|22.87|21.11|0
1705074600000|2024-01-12 15:50:00|23.96|22.12|24.6|22.71|24.75|22.85|23.81|21.98|0
1705074900000|2024-01-12 15:55:00|24.62|22.72|23.92|22.08|24.73|22.83|23.88|22.05|0
1705075200000|2024-01-12 16:00:00|24|22.15|23.62|21.81|24.22|22.36|23.41|21.61|0
1705075500000|2024-01-12 16:05:00|23.59|21.77|22.93|21.17|23.88|22.04|22.83|21.07|0
1705075800000|2024-01-12 16:10:00|22.9|21.14|23|21.23|23.26|21.47|22.69|20.94|0
1705076100000|2024-01-12 16:15:00|22.97|21.2|22.86|21.1|23.18|21.4|22.61|20.87|0
1705076400000|2024-01-12 16:20:00|22.9|21.13|22.98|21.22|23.29|21.5|22.75|21|0
1705076700000|2024-01-12 16:25:00|23.04|21.26|22.77|21.02|23.07|21.3|22.5|20.77|0
1705077000000|2024-01-12 16:30:00|22.78|21.03|22.11|20.41|22.85|21.1|21.8|20.12|0
1705077300000|2024-01-12 16:35:00|22.14|20.44|23.28|21.49|23.98|22.14|22.14|20.44|0
1705077600000|2024-01-12 16:40:00|23.14|21.36|23.32|21.52|23.76|21.93|23.14|21.36|0
1705077900000|2024-01-12 16:45:00|23.5|21.69|23.57|21.76|23.83|22|23.14|21.36|0
1705078200000|2024-01-12 16:50:00|23.54|21.73|23.5|21.69|23.83|22|23.26|21.47|0
1705078500000|2024-01-12 16:55:00|23.48|21.67|23.61|21.79|23.79|21.96|23.35|21.55|0
1705078800000|2024-01-12 17:00:00|23.64|21.82|23.94|22.1|24.05|22.2|23.39|21.59|0
1705079100000|2024-01-12 17:05:00|23.9|22.06|23.68|21.85|23.9|22.06|23.38|21.58|0
1705079400000|2024-01-12 17:10:00|23.62|21.8|23.27|21.48|23.68|21.85|22.98|21.21|0
1705079700000|2024-01-12 17:15:00|23.23|21.45|22.8|21.04|23.38|21.58|22.76|21.01|0
1705080000000|2024-01-12 17:20:00|22.85|21.09|23.23|21.44|23.3|21.51|22.65|20.91|0
1705080300000|2024-01-12 17:25:00|23.27|21.48|23.16|21.37|23.74|21.92|23.16|21.37|0
1705080600000|2024-01-12 17:30:00|23.19|21.41|23.08|21.31|23.48|21.68|22.94|21.17|0
1705080900000|2024-01-12 17:35:00|23.12|21.34|23.26|21.47|23.63|21.81|23.12|21.34|0
1705081200000|2024-01-12 17:40:00|23.28|21.49|22.97|21.2|23.52|21.71|22.97|21.2|0
1705081500000|2024-01-12 17:45:00|23|21.23|23.22|21.43|23.48|21.67|23|21.23|0
1705081800000|2024-01-12 17:50:00|23.29|21.5|22.54|20.8|23.37|21.57|22.5|20.77|0
1705082100000|2024-01-12 17:55:00|22.5|20.77|22.89|21.13|23.14|21.36|22.39|20.67|0
1705082400000|2024-01-12 18:00:00|22.82|21.06|22.5|20.77|22.82|21.06|22.46|20.73|0
1705082700000|2024-01-12 18:05:00|22.53|20.8|22.39|20.67|22.67|20.93|22.34|20.62|0
1705083000000|2024-01-12 18:10:00|22.37|20.65|22.28|20.57|22.39|20.67|22.11|20.41|0
1705083300000|2024-01-12 18:15:00|22.25|20.53|22.28|20.56|22.4|20.68|22.14|20.44|0
1705083600000|2024-01-12 18:20:00|22.3|20.58|22.31|20.6|22.6|20.86|22|20.31|0
1705083900000|2024-01-12 18:25:00|22.28|20.56|22.17|20.46|22.35|20.63|22|20.3|0
1705084200000|2024-01-12 18:30:00|22.13|20.43|22.13|20.43|22.34|20.63|22.03|20.33|0
1705084500000|2024-01-12 18:35:00|22.15|20.45|21.96|20.27|22.27|20.56|21.85|20.17|0
1705084800000|2024-01-12 18:40:00|21.91|20.22|21.99|20.3|22.04|20.35|21.78|20.11|0
1705085100000|2024-01-12 18:45:00|21.95|20.27|21.85|20.17|22.13|20.43|21.85|20.17|0
1705085400000|2024-01-12 18:50:00|21.88|20.2|21.81|20.13|22.13|20.42|21.78|20.1|0
1705085700000|2024-01-12 18:55:00|21.85|20.17|21.71|20.04|22|20.31|21.6|19.94|0
1705086000000|2024-01-12 19:00:00|21.74|20.07|21.53|19.88|21.74|20.07|21.53|19.88|0
1705086300000|2024-01-12 19:05:00|21.5|19.85|21.43|19.78|21.6|19.94|21.4|19.75|0
1705086600000|2024-01-12 19:10:00|21.46|19.81|21.36|19.72|21.6|19.94|21.29|19.65|0
1705086900000|2024-01-12 19:15:00|21.39|19.75|21.36|19.72|21.43|19.78|21.19|19.56|0
1705087200000|2024-01-12 19:20:00|21.39|19.75|21.66|20|22.11|20.41|21.32|19.68|0
1705087500000|2024-01-12 19:25:00|21.63|19.97|21.73|20.06|21.8|20.12|21.51|19.86|0
1705087800000|2024-01-12 19:30:00|21.71|20.04|22.36|20.64|22.57|20.83|21.71|20.04|0
1705088100000|2024-01-12 19:35:00|22.39|20.67|22.27|20.55|22.75|21|22.21|20.5|0
1705088400000|2024-01-12 19:40:00|22.25|20.54|22.68|20.94|22.72|20.97|22.18|20.47|0
1705088700000|2024-01-12 19:45:00|22.72|20.97|22.72|20.97|22.93|21.17|22.72|20.97|0
1705089000000|2024-01-12 19:50:00|22.75|21|22.72|20.97|22.79|21.04|22.43|20.71|0
1705089300000|2024-01-12 19:55:00|22.68|20.94|22.86|21.1|23|21.23|22.57|20.84|0
1705089600000|2024-01-12 20:00:00|23|21.23|22.96|21.2|23.11|21.33|22.86|21.1|0
1705089900000|2024-01-12 20:05:00|23.04|21.26|22.96|21.2|23.11|21.33|22.57|20.83|0
1705090200000|2024-01-12 20:10:00|23|21.23|22.96|21.19|23.11|21.33|22.85|21.1|0
1705090500000|2024-01-12 20:15:00|23|21.23|23.14|21.36|23.21|21.43|22.82|21.06|0
1705090800000|2024-01-12 20:20:00|23.1|21.32|23.39|21.59|23.57|21.76|23.03|21.26|0
1705091100000|2024-01-12 20:25:00|23.37|21.57|22.95|21.19|23.37|21.57|22.81|21.06|0
1705091400000|2024-01-12 20:30:00|22.97|21.21|22.59|20.86|23.1|21.32|22.56|20.82|0
1705091700000|2024-01-12 20:35:00|22.61|20.87|22.77|21.02|22.81|21.05|22.51|20.78|0
1705092000000|2024-01-12 20:40:00|22.81|21.05|22.52|20.79|23.09|21.32|22.48|20.76|0
1705092300000|2024-01-12 20:45:00|22.56|20.82|22.2|20.49|22.56|20.82|22.2|20.49|0
1705092600000|2024-01-12 20:50:00|22.13|20.43|22.2|20.49|22.62|20.88|22.13|20.43|0
1705092900000|2024-01-12 20:55:00|22.16|20.46|22.3|20.59|22.55|20.82|21.95|20.27|0
1705093200000|2024-01-12 21:00:00|22.27|20.55|22.62|20.88|22.76|21.01|22.27|20.55|0
1705093500000|2024-01-12 21:05:00|22.65|20.91|22.76|21.01|22.87|21.11|22.62|20.88|0
1705093800000|2024-01-12 21:10:00|22.79|21.04|22.76|21.01|22.79|21.04|22.58|20.84|0
1705299600000|2024-01-15 06:20:00|22.61|20.87|22.53|20.8|22.61|20.87|22.53|20.8|0
1705299900000|2024-01-15 06:25:00|22.57|20.83|22.46|20.73|22.6|20.87|22.46|20.73|0
1705300200000|2024-01-15 06:30:00|22.5|20.77|22.5|20.76|22.6|20.86|22.5|20.76|0
1705300500000|2024-01-15 06:35:00|22.49|20.73|22.32|20.6|22.49|20.76|22.28|20.57|0
1705300800000|2024-01-15 06:40:00|22.28|20.57|22.32|20.6|22.39|20.67|22.28|20.57|0
1705301100000|2024-01-15 06:45:00|22.35|20.63|22.28|20.57|22.35|20.63|22.28|20.57|0
1705301400000|2024-01-15 06:50:00|22.31|20.6|22.31|20.6|22.35|20.63|22.28|20.57|0
1705301700000|2024-01-15 06:55:00|22.35|20.59|22.28|20.56|22.35|20.63|22.28|20.56|0
1705302000000|2024-01-15 07:00:00|22.31|20.59|22.1|20.4|22.31|20.59|22|20.31|0
1705302300000|2024-01-15 07:05:00|22.07|20.37|22.1|20.4|22.17|20.46|22.03|20.34|0
1705302600000|2024-01-15 07:10:00|22.13|20.43|22.03|20.33|22.13|20.43|21.99|20.3|0
1705302900000|2024-01-15 07:15:00|22.06|20.36|22.27|20.55|22.32|20.6|22.06|20.36|0
1705303200000|2024-01-15 07:20:00|22.23|20.52|22.3|20.59|22.37|20.65|22.2|20.49|0
1705303500000|2024-01-15 07:25:00|22.34|20.62|22.4|20.68|22.4|20.68|22.28|20.57|0
1705303800000|2024-01-15 07:30:00|22.39|20.66|22.54|20.81|22.54|20.81|22.37|20.65|0
1705304100000|2024-01-15 07:35:00|22.56|20.82|22.75|21|22.75|21|22.54|20.81|0
1705304400000|2024-01-15 07:40:00|22.79|21.03|22.68|20.93|22.82|21.07|22.68|20.93|0
1705304700000|2024-01-15 07:45:00|22.71|20.97|22.64|20.9|22.78|21.03|22.61|20.87|0
1705305000000|2024-01-15 07:50:00|22.66|20.92|22.73|20.98|22.75|21|22.55|20.82|0
1705305300000|2024-01-15 07:55:00|22.75|21|22.78|21.03|22.82|21.06|22.67|20.93|0
1705305600000|2024-01-15 08:00:00|22.81|21.06|22.64|20.89|22.85|21.09|22.53|20.8|0
1705305900000|2024-01-15 08:05:00|22.6|20.86|22.28|20.57|22.6|20.86|22.28|20.57|0
1705306200000|2024-01-15 08:10:00|22.27|20.55|22.32|20.6|22.53|20.79|22.25|20.54|0
1705306500000|2024-01-15 08:15:00|22.35|20.63|22.38|20.66|22.49|20.76|22.31|20.6|0
1705306800000|2024-01-15 08:20:00|22.35|20.63|22.31|20.6|22.42|20.69|22.14|20.44|0
1705307100000|2024-01-15 08:25:00|22.29|20.58|22.31|20.59|22.42|20.69|22.24|20.53|0
1705307400000|2024-01-15 08:30:00|22.34|20.63|22.94|21.18|22.94|21.18|22.34|20.63|0
1705307700000|2024-01-15 08:35:00|22.91|21.14|22.76|21.01|23.19|21.41|22.76|21.01|0
1705308000000|2024-01-15 08:40:00|22.8|21.04|23.12|21.34|23.23|21.44|22.8|21.04|0
1705308300000|2024-01-15 08:45:00|23.08|21.31|23.15|21.37|23.33|21.54|23.03|21.26|0
1705308600000|2024-01-15 08:50:00|23.12|21.34|23.35|21.55|23.37|21.57|23.08|21.3|0
1705308900000|2024-01-15 08:55:00|23.33|21.53|23.66|21.84|23.69|21.87|23.33|21.53|0
1705309200000|2024-01-15 09:00:00|23.69|21.87|23.65|21.83|24.08|22.23|23.62|21.8|0
1705309500000|2024-01-15 09:05:00|23.62|21.8|23.47|21.66|23.73|21.9|23.43|21.63|0
1705309800000|2024-01-15 09:10:00|23.49|21.68|23.32|21.53|23.58|21.76|23.29|21.49|0
1705310100000|2024-01-15 09:15:00|23.36|21.56|23.14|21.36|23.5|21.69|23.1|21.33|0
1705310400000|2024-01-15 09:20:00|23.1|21.33|22.85|21.09|23.25|21.46|22.85|21.09|0
1705310700000|2024-01-15 09:25:00|22.92|21.16|22.71|20.96|22.99|21.22|22.67|20.93|0
1705311000000|2024-01-15 09:30:00|22.74|20.99|22.78|21.02|22.81|21.06|22.67|20.93|0
1705311300000|2024-01-15 09:35:00|22.74|20.99|22.93|21.17|23.06|21.29|22.74|20.99|0
1705311600000|2024-01-15 09:40:00|22.95|21.19|23.56|21.75|23.6|21.78|22.95|21.19|0
1705311900000|2024-01-15 09:45:00|23.49|21.68|23.45|21.65|23.64|21.82|23.31|21.52|0
1705312200000|2024-01-15 09:50:00|23.47|21.67|23.63|21.81|23.67|21.85|23.34|21.55|0
1705312500000|2024-01-15 09:55:00|23.67|21.85|23.45|21.64|23.82|21.98|23.45|21.64|0
1705312800000|2024-01-15 10:00:00|23.41|21.61|23.3|21.51|23.56|21.74|23.3|21.51|0
1705313100000|2024-01-15 10:05:00|23.26|21.48|23.61|21.79|23.63|21.81|23.08|21.31|0
1705313400000|2024-01-15 10:10:00|23.63|21.81|23.66|21.84|23.66|21.84|23.32|21.52|0
1705313700000|2024-01-15 10:15:00|23.68|21.86|23.62|21.81|23.81|21.98|23.55|21.74|0
1705314000000|2024-01-15 10:20:00|23.59|21.77|23.29|21.5|23.68|21.86|23.26|21.47|0
1705314300000|2024-01-15 10:25:00|23.33|21.53|23.54|21.73|23.62|21.8|23.26|21.47|0
1705314600000|2024-01-15 10:30:00|23.51|21.7|23.62|21.8|23.62|21.8|23.4|21.6|0
1705314900000|2024-01-15 10:35:00|23.63|21.82|23.5|21.7|23.73|21.9|23.36|21.56|0
1705315200000|2024-01-15 10:40:00|23.54|21.73|23.41|21.61|23.58|21.76|23.32|21.53|0
1705315500000|2024-01-15 10:45:00|23.43|21.63|23.48|21.68|23.76|21.93|23.36|21.56|0
1705315800000|2024-01-15 10:50:00|23.5|21.69|23.5|21.69|23.54|21.73|23.43|21.62|0
1705316100000|2024-01-15 10:55:00|23.46|21.66|23.31|21.52|23.46|21.66|23.24|21.45|0
1705316400000|2024-01-15 11:00:00|21.36|19.72|21.6|19.94|21.6|19.94|21.36|19.72|0
1705316700000|2024-01-15 11:05:00|21.64|19.97|21.64|19.97|21.81|20.13|21.5|19.84|0
1705317000000|2024-01-15 11:10:00|21.6|19.94|21.6|19.94|21.67|20|21.56|19.91|0
1705317300000|2024-01-15 11:15:00|21.63|19.97|21.77|20.1|21.84|20.16|21.6|19.94|0
1705317600000|2024-01-15 11:20:00|21.74|20.07|21.81|20.13|21.95|20.26|21.74|20.07|0
1705317900000|2024-01-15 11:25:00|21.82|20.14|21.8|20.13|21.87|20.19|21.7|20.03|0
1705318200000|2024-01-15 11:30:00|21.84|20.16|21.98|20.29|21.98|20.29|21.8|20.12|0
1705318500000|2024-01-15 11:35:00|21.94|20.25|21.52|19.86|21.98|20.29|21.45|19.8|0
1705318800000|2024-01-15 11:40:00|21.49|19.83|21.59|19.93|21.59|19.93|21.38|19.74|0
1705319100000|2024-01-15 11:45:00|21.61|19.94|21.62|19.96|21.67|20.01|21.57|19.91|0
1705319400000|2024-01-15 11:50:00|21.64|19.97|21.62|19.96|21.69|20.02|21.48|19.83|0
1705319700000|2024-01-15 11:55:00|21.6|19.94|21.62|19.95|21.69|20.02|21.51|19.86|0
1705320000000|2024-01-15 12:00:00|21.65|19.99|21.72|20.05|21.9|20.21|21.65|19.99|0
1705320300000|2024-01-15 12:05:00|21.75|20.08|21.34|19.69|21.75|20.08|21.3|19.66|0
1705320600000|2024-01-15 12:10:00|21.32|19.68|21.44|19.79|21.47|19.82|21.3|19.66|0
1705320900000|2024-01-15 12:15:00|21.37|19.72|21.44|19.79|21.47|19.82|21.33|19.69|0
1705321200000|2024-01-15 12:20:00|21.45|19.8|21.57|19.91|21.61|19.95|21.4|19.75|0
1705321500000|2024-01-15 12:25:00|21.54|19.88|21.47|19.81|21.61|19.94|21.43|19.78|0
1705321800000|2024-01-15 12:30:00|21.45|19.8|21.57|19.91|21.6|19.94|21.45|19.8|0
1705322100000|2024-01-15 12:35:00|21.6|19.94|21.5|19.84|21.67|20.01|21.5|19.84|0
1705322400000|2024-01-15 12:40:00|21.46|19.81|21.43|19.78|21.53|19.88|21.43|19.78|0
1705322700000|2024-01-15 12:45:00|21.46|19.81|21.53|19.87|21.58|19.92|21.36|19.71|0
1705323000000|2024-01-15 12:50:00|21.56|19.9|21.56|19.9|21.63|19.97|21.55|19.89|0
1705323300000|2024-01-15 12:55:00|21.6|19.93|21.77|20.09|21.8|20.13|21.6|19.93|0
1705323600000|2024-01-15 13:00:00|21.8|20.13|21.8|20.12|21.94|20.26|21.73|20.06|0
1705323900000|2024-01-15 13:05:00|21.84|20.16|21.87|20.19|21.91|20.22|21.73|20.06|0
1705324200000|2024-01-15 13:10:00|21.91|20.22|22.08|20.38|22.08|20.38|21.8|20.12|0
1705324500000|2024-01-15 13:15:00|22.15|20.45|21.8|20.12|22.15|20.45|21.8|20.12|0
1705324800000|2024-01-15 13:20:00|21.73|20.05|21.55|19.89|21.76|20.09|21.55|19.89|0
1705325100000|2024-01-15 13:25:00|21.51|19.86|21.55|19.89|21.62|19.95|21.44|19.79|0
1705325400000|2024-01-15 13:30:00|21.57|19.91|21.61|19.95|21.69|20.02|21.48|19.82|0
1705325700000|2024-01-15 13:35:00|21.65|19.98|21.7|20.03|21.72|20.05|21.48|19.82|0
1705326000000|2024-01-15 13:40:00|21.72|20.05|21.68|20.01|21.82|20.14|21.65|19.98|0
1705326300000|2024-01-15 13:45:00|21.65|19.98|21.61|19.95|21.68|20.01|21.57|19.91|0
1705326600000|2024-01-15 13:50:00|21.57|19.91|21.71|20.04|21.75|20.07|21.57|19.91|0
1705326900000|2024-01-15 13:55:00|21.68|20.01|21.74|20.07|21.82|20.14|21.68|20.01|0
1705327200000|2024-01-15 14:00:00|21.73|20.06|21.92|20.23|21.92|20.23|21.67|20.01|0
1705327500000|2024-01-15 14:05:00|21.88|20.2|21.85|20.17|22.06|20.36|21.85|20.17|0
1705327800000|2024-01-15 14:10:00|21.88|20.2|21.63|19.97|21.95|20.26|21.63|19.97|0
1705328100000|2024-01-15 14:15:00|21.67|20|21.67|20|21.76|20.08|21.53|19.87|0
1705328400000|2024-01-15 14:20:00|21.7|20.03|21.74|20.06|21.84|20.16|21.67|20|0
1705328700000|2024-01-15 14:25:00|21.77|20.1|21.49|19.84|21.77|20.1|21.42|19.77|0
1705329000000|2024-01-15 14:30:00|21.45|19.8|21.52|19.87|21.63|19.96|21.35|19.71|0
1705329300000|2024-01-15 14:35:00|21.51|19.85|21.45|19.8|21.66|19.99|21.42|19.77|0
1705329600000|2024-01-15 14:40:00|21.49|19.83|21.48|19.83|21.55|19.9|21.45|19.8|0
1705329900000|2024-01-15 14:45:00|21.52|19.86|21.59|19.93|21.76|20.09|21.45|19.8|0
1705330200000|2024-01-15 14:50:00|21.62|19.96|21.65|19.99|21.83|20.15|21.55|19.89|0
1705330500000|2024-01-15 14:55:00|21.62|19.96|21.55|19.89|21.72|20.05|21.48|19.83|0
1705330800000|2024-01-15 15:00:00|21.57|19.91|21.58|19.92|21.62|19.95|21.48|19.82|0
1705331100000|2024-01-15 15:05:00|21.54|19.89|21.44|19.79|21.58|19.92|21.4|19.76|0
1705331400000|2024-01-15 15:10:00|21.47|19.82|21.61|19.95|21.61|19.95|21.44|19.79|0
1705331700000|2024-01-15 15:15:00|21.58|19.92|21.54|19.88|21.61|19.95|21.47|19.82|0
1705332000000|2024-01-15 15:20:00|21.5|19.85|21.4|19.75|21.57|19.91|21.4|19.75|0
1705332300000|2024-01-15 15:25:00|21.43|19.78|21.36|19.72|21.5|19.85|21.36|19.72|0
1705332600000|2024-01-15 15:30:00|21.4|19.75|21.33|19.69|21.43|19.78|21.26|19.62|0
1705332900000|2024-01-15 15:35:00|21.29|19.68|21.32|19.68|21.33|19.68|21.22|19.59|0
1705333200000|2024-01-15 15:40:00|21.29|19.65|21.32|19.68|21.36|19.71|21.25|19.62|0
1705333500000|2024-01-15 15:45:00|21.29|19.65|21.32|19.68|21.42|19.78|21.29|19.65|0
1705333800000|2024-01-15 15:50:00|21.35|19.71|21.28|19.65|21.35|19.71|21.25|19.61|0
1705334100000|2024-01-15 15:55:00|21.32|19.68|21.21|19.58|21.35|19.71|21.21|19.58|0
1705334400000|2024-01-15 16:00:00|21.23|19.6|21.31|19.67|21.31|19.68|21.21|19.58|0
1705334700000|2024-01-15 16:05:00|21.28|19.64|21.31|19.67|21.31|19.67|21.21|19.58|0
1705335000000|2024-01-15 16:10:00|21.28|19.64|21.28|19.64|21.29|19.66|21.21|19.58|0
1705335300000|2024-01-15 16:15:00|21.31|19.67|21.45|19.8|21.45|19.8|21.31|19.67|0
1705335600000|2024-01-15 16:20:00|21.41|19.76|21.34|19.7|21.52|19.86|21.31|19.67|0
1705335900000|2024-01-15 16:25:00|21.38|19.73|21.3|19.67|21.41|19.76|21.3|19.67|0
1705336200000|2024-01-15 16:30:00|21.27|19.63|21.29|19.65|21.37|19.73|21.27|19.63|0
1705336500000|2024-01-15 16:35:00|21.3|19.66|21.3|19.66|21.34|19.7|21.2|19.57|0
1705336800000|2024-01-15 16:40:00|21.32|19.68|21.4|19.76|21.4|19.76|21.3|19.66|0
1705337100000|2024-01-15 16:45:00|21.37|19.72|21.43|19.79|21.44|19.79|21.37|19.72|0
1705337400000|2024-01-15 16:50:00|21.4|19.75|21.54|19.88|21.54|19.88|21.4|19.75|0
1705337700000|2024-01-15 16:55:00|21.55|19.9|21.54|19.88|21.57|19.91|21.52|19.86|0
1705338000000|2024-01-15 17:00:00|21.57|19.91|21.39|19.75|21.6|19.94|21.39|19.75|0
1705338300000|2024-01-15 17:05:00|21.43|19.78|21.25|19.62|21.46|19.81|21.25|19.62|0
1705338600000|2024-01-15 17:10:00|21.29|19.65|21.25|19.62|21.29|19.65|21.22|19.59|0
1705338900000|2024-01-15 17:15:00|21.29|19.65|21.28|19.65|21.35|19.71|21.28|19.65|0
1705339200000|2024-01-15 17:20:00|21.3|19.66|21.28|19.65|21.32|19.68|21.25|19.61|0
1705339500000|2024-01-15 17:25:00|21.25|19.61|21.21|19.58|21.25|19.61|21.21|19.58|0
1705339800000|2024-01-15 17:30:00|21.18|19.55|21.24|19.61|21.32|19.68|21.18|19.55|0
1705340100000|2024-01-15 17:35:00|21.21|19.58|21.28|19.64|21.31|19.67|21.21|19.58|0
1705340400000|2024-01-15 17:40:00|21.31|19.67|21.28|19.64|21.33|19.69|21.24|19.61|0
1705340700000|2024-01-15 17:45:00|21.27|19.65|21.2|19.57|21.31|19.67|21.2|19.57|0
1705341000000|2024-01-15 17:50:00|21.22|19.59|21.24|19.6|21.31|19.67|21.22|19.59|0
1705341300000|2024-01-15 17:55:00|21.2|19.57|21.17|19.54|21.24|19.6|21.17|19.54|0
1705341600000|2024-01-15 18:00:00|21.15|19.52|21.18|19.55|21.18|19.55|21.15|19.52|0
1705341900000|2024-01-15 18:05:00|21.15|19.52|21.15|19.52|21.18|19.55|21.15|19.52|0
1705342200000|2024-01-15 18:10:00|21.11|19.49|21.14|19.52|21.15|19.52|21.11|19.49|0
1705342500000|2024-01-15 18:15:00|21.18|19.55|21.14|19.52|21.18|19.55|21.11|19.48|0
1705342800000|2024-01-15 18:20:00|21.11|19.48|21.14|19.51|21.14|19.51|21.11|19.48|0
1705343100000|2024-01-15 18:25:00|21.11|19.48|21.14|19.51|21.14|19.51|21.1|19.48|0
1705343400000|2024-01-15 18:30:00|21.1|19.48|21.14|19.51|21.14|19.51|21.1|19.48|0
1705343700000|2024-01-15 18:35:00|21.1|19.48|21.13|19.51|21.14|19.51|21.1|19.48|0
1705344000000|2024-01-15 18:40:00|21.1|19.48|21.13|19.51|21.13|19.51|21.1|19.48|0
1705344300000|2024-01-15 18:45:00|21.1|19.47|21.13|19.51|21.13|19.51|21.1|19.47|0
1705344600000|2024-01-15 18:50:00|21.1|19.5|21.13|19.5|21.13|19.5|21.1|19.47|0
1705345200000|2024-01-15 19:00:00|21.09|19.47|21.12|19.5|21.13|19.5|21.09|19.47|0
1705345500000|2024-01-15 19:05:00|21.09|19.47|21.12|19.5|21.12|19.5|21.09|19.47|0
1705345800000|2024-01-15 19:10:00|21.09|19.47|21.12|19.5|21.12|19.5|21.09|19.47|0
1705346100000|2024-01-15 19:15:00|21.09|19.46|21.12|19.49|21.12|19.5|21.09|19.46|0
1705346400000|2024-01-15 19:20:00|21.08|19.46|21.12|19.49|21.12|19.49|21.08|19.46|0
1705346700000|2024-01-15 19:25:00|21.08|19.46|21.12|19.49|21.12|19.49|21.05|19.43|0
1705347000000|2024-01-15 19:30:00|21.11||21.11||21.11||21.11||0
1705347900000|2024-01-15 19:45:00||19.48||19.48||19.48||19.48|0
1705348500000|2024-01-15 19:55:00|21.1||21.1||21.1||21.1||0
1705349400000|2024-01-15 20:10:00||19.47||19.47||19.47||19.47|0
1705350000000|2024-01-15 20:20:00|21.09||21.09||21.09||21.09||0
1705351200000|2024-01-15 20:40:00||19.46||19.46||19.46||19.46|0
1705351500000|2024-01-15 20:45:00|21.05|19.43|21.05|19.43|21.05|19.43|21.05|19.43|0
1705352400000|2024-01-15 21:00:00|21.04||21.04||21.04||21.04||0
1705352700000|2024-01-15 21:05:00||19.42||19.42||19.42||19.42|0
1705353900000|2024-01-15 21:25:00|21.03||21.03||21.03||21.03||0
1705354200000|2024-01-15 21:30:00||19.41||19.41||19.41||19.41|0
1705355700000|2024-01-15 21:55:00|21.02|19.44|21.03|19.41|21.06|19.44|21.02|19.41|0
1705356000000|2024-01-15 22:00:00|21.02||21.02||21.02||21.02||0
1705356600000|2024-01-15 22:10:00||19.4||19.4||19.4||19.4|0
1705357500000|2024-01-15 22:25:00|21.01||21.01||21.01||21.01||0
1705358100000|2024-01-15 22:35:00||19.39||19.39||19.39||19.39|0
1705359000000|2024-01-15 22:50:00|21||21||21||21||0
1705359600000|2024-01-15 23:00:00|21.38|19.73|21.39|19.75|21.41|19.77|21.21|19.57|0
1705359900000|2024-01-15 23:05:00|21.43|19.78|21.32|19.68|21.53|19.88|21.25|19.62|0
1705360200000|2024-01-15 23:10:00|21.29|19.65|21.22|19.58|21.32|19.68|21.18|19.55|0
1705360500000|2024-01-15 23:15:00|21.18|19.55|21.15|19.52|21.22|19.58|21.11|19.49|0
1705360800000|2024-01-15 23:20:00|21.11|19.49|21.14|19.52|21.14|19.52|21.04|19.42|0
1705361100000|2024-01-15 23:25:00|21.18|19.55|21.45|19.8|21.45|19.8|21.18|19.55|0
1705361400000|2024-01-15 23:30:00|21.42|19.77|21.59|19.93|21.66|20|21.42|19.77|0
1705361700000|2024-01-15 23:35:00|21.56|19.9|21.55|19.9|21.62|19.96|21.52|19.87|0
1705362000000|2024-01-15 23:40:00|21.52|19.86|21.62|19.96|21.69|20.02|21.48|19.83|0
1705362300000|2024-01-15 23:45:00|21.6|19.94|21.69|20.02|21.69|20.02|21.6|19.94|0
1705362600000|2024-01-15 23:50:00|21.72|20.05|21.62|19.95|21.72|20.05|21.58|19.92|0
1705362900000|2024-01-15 23:55:00|21.65|19.99|21.72|20.05|21.76|20.08|21.62|19.95|0
1705363200000|2024-01-16 00:00:00|21.76|20.08|22.14|20.44|22.32|20.61|21.72|20.05|0
1705363500000|2024-01-16 00:05:00|22.18|20.47|22.21|20.51|22.32|20.61|22.14|20.44|0
1705363800000|2024-01-16 00:10:00|22.18|20.47|22.07|20.37|22.29|20.57|22.03|20.34|0
1705364100000|2024-01-16 00:15:00|22.03|20.34|21.96|20.27|22.07|20.37|21.93|20.24|0
1705364400000|2024-01-16 00:20:00|21.94|20.26|22.14|20.43|22.17|20.47|21.92|20.24|0
1705364700000|2024-01-16 00:25:00|22.15|20.45|22.24|20.53|22.31|20.6|22.14|20.43|0
1705365000000|2024-01-16 00:30:00|22.26|20.55|22.35|20.63|22.35|20.63|22.17|20.46|0
1705365300000|2024-01-16 00:35:00|22.33|20.61|22.38|20.66|22.38|20.66|22.27|20.56|0
1705365600000|2024-01-16 00:40:00|22.36|20.64|22.78|21.03|22.85|21.09|22.35|20.63|0
1705365900000|2024-01-16 00:45:00|22.8|21.04|22.52|20.79|22.82|21.06|22.49|20.76|0
1705366200000|2024-01-16 00:50:00|22.56|20.82|22.7|20.96|22.74|20.99|22.52|20.79|0
1705366500000|2024-01-16 00:55:00|22.72|20.97|23.03|21.26|23.07|21.29|22.67|20.92|0
1705366800000|2024-01-16 01:00:00|23.01|21.24|23.14|21.36|23.29|21.5|22.88|21.12|0
1705367100000|2024-01-16 01:05:00|23.18|21.39|23.06|21.29|23.21|21.43|23.01|21.24|0
1705367400000|2024-01-16 01:10:00|23.03|21.25|23.01|21.24|23.17|21.39|23.01|21.24|0
1705367700000|2024-01-16 01:15:00|22.99|21.22|22.95|21.18|23.06|21.29|22.88|21.12|0
1705368000000|2024-01-16 01:20:00|22.97|21.2|22.91|21.15|23.1|21.32|22.87|21.11|0
1705368300000|2024-01-16 01:25:00|22.89|21.13|22.54|20.81|22.95|21.18|22.51|20.78|0
1705368600000|2024-01-16 01:30:00|22.51|20.77|22.4|20.67|22.58|20.84|22.36|20.64|0
1705368900000|2024-01-16 01:35:00|22.43|20.71|22.47|20.74|22.47|20.74|22.16|20.46|0
1705369200000|2024-01-16 01:40:00|22.48|20.76|22.43|20.7|22.54|20.8|22.36|20.64|0
1705369500000|2024-01-16 01:45:00|22.41|20.69|22.35|20.63|22.46|20.73|22.32|20.6|0
1705369800000|2024-01-16 01:50:00|22.32|20.6|22.39|20.67|22.43|20.7|22.28|20.57|0
1705370100000|2024-01-16 01:55:00|22.42|20.7|22.39|20.66|22.49|20.76|22.33|20.62|0
1705370400000|2024-01-16 02:00:00|22.4|20.68|22.67|20.93|22.67|20.93|22.4|20.68|0
1705370700000|2024-01-16 02:05:00|22.71|20.96|22.35|20.63|22.71|20.96|22.31|20.59|0
1705371000000|2024-01-16 02:10:00|22.33|20.61|22.16|20.46|22.38|20.66|22.13|20.43|0
1705371300000|2024-01-16 02:15:00|22.13|20.43|22.2|20.49|22.24|20.53|22.09|20.39|0
1705371600000|2024-01-16 02:20:00|22.23|20.52|22.27|20.55|22.34|20.62|22.23|20.52|0
1705371900000|2024-01-16 02:25:00|22.3|20.59|22.3|20.59|22.34|20.62|22.23|20.52|0
1705372200000|2024-01-16 02:30:00|22.34|20.62|22.63|20.88|22.66|20.92|22.3|20.59|0
1705372500000|2024-01-16 02:35:00|22.66|20.92|22.59|20.85|22.66|20.92|22.44|20.72|0
1705372800000|2024-01-16 02:40:00|22.62|20.88|22.48|20.75|22.62|20.88|22.44|20.71|0
1705373100000|2024-01-16 02:45:00|22.51|20.78|22.47|20.75|22.58|20.85|22.44|20.71|0
1705373400000|2024-01-16 02:50:00|22.44|20.71|22.54|20.81|22.62|20.88|22.44|20.71|0
1705373700000|2024-01-16 02:55:00|22.56|20.83|22.47|20.74|22.6|20.86|22.43|20.71|0
1705374000000|2024-01-16 03:00:00|22.43|20.71|22.76|21.01|22.8|21.04|22.43|20.71|0
1705374300000|2024-01-16 03:05:00|22.72|20.97|22.65|20.91|22.76|21.01|22.61|20.87|0
1705374600000|2024-01-16 03:10:00|22.68|20.94|22.68|20.94|22.79|21.04|22.65|20.9|0
1705374900000|2024-01-16 03:15:00|22.72|20.97|22.83|21.07|22.83|21.07|22.68|20.94|0
1705375200000|2024-01-16 03:20:00|22.81|21.05|22.93|21.17|23.01|21.24|22.79|21.04|0
1705375500000|2024-01-16 03:25:00|22.97|21.2|22.93|21.17|22.97|21.2|22.86|21.1|0
1705375800000|2024-01-16 03:30:00|22.97|21.2|22.86|21.1|23.01|21.24|22.86|21.1|0
1705376100000|2024-01-16 03:35:00|22.89|21.13|22.93|21.16|23.04|21.27|22.78|21.03|0
1705376400000|2024-01-16 03:40:00|22.89|21.13|22.95|21.18|23.04|21.27|22.89|21.13|0
1705376700000|2024-01-16 03:45:00|22.96|21.2|22.74|20.99|22.96|21.2|22.74|20.99|0
1705377000000|2024-01-16 03:50:00|22.7|20.96|22.67|20.92|22.74|20.99|22.65|20.91|0
1705377300000|2024-01-16 03:55:00|22.7|20.96|22.74|20.99|22.76|21.01|22.63|20.89|0
1705377600000|2024-01-16 04:00:00|22.77|21.02|22.74|20.99|22.77|21.02|22.7|20.95|0
1705377900000|2024-01-16 04:05:00|22.73|20.95|22.77|21.02|22.77|21.02|22.66|20.92|0
1705378200000|2024-01-16 04:10:00|22.81|21.05|22.77|21.02|22.81|21.05|22.77|21.02|0
1705378500000|2024-01-16 04:15:00|22.73|20.98|22.62|20.88|22.73|20.98|22.62|20.88|0
1705378800000|2024-01-16 04:20:00|22.64|20.9|22.65|20.91|22.66|20.91|22.62|20.88|0
1705379100000|2024-01-16 04:25:00|22.69|20.94|22.8|21.04|22.84|21.08|22.67|20.93|0
1705379400000|2024-01-16 04:30:00|22.76|21.01|22.8|21.04|22.83|21.08|22.76|21.01|0
1705379700000|2024-01-16 04:35:00|22.83|21.08|22.89|21.13|22.91|21.14|22.76|21.01|0
1705380000000|2024-01-16 04:40:00|22.87|21.11|22.9|21.14|22.9|21.14|22.83|21.07|0
1705380300000|2024-01-16 04:45:00|22.87|21.11|22.83|21.07|23.01|21.24|22.83|21.07|0
1705380600000|2024-01-16 04:50:00|22.86|21.1|22.86|21.1|22.9|21.14|22.83|21.07|0
1705380900000|2024-01-16 04:55:00|22.79|21.03|22.71|20.97|22.82|21.07|22.71|20.97|0
1705381200000|2024-01-16 05:00:00|22.75|21|22.86|21.1|22.89|21.13|22.71|20.96|0
1705381500000|2024-01-16 05:05:00|22.89|21.13|22.71|20.96|22.89|21.13|22.71|20.96|0
1705381800000|2024-01-16 05:10:00|22.69|20.95|22.74|20.99|22.78|21.03|22.67|20.93|0
1705382100000|2024-01-16 05:15:00|22.71|20.96|22.7|20.96|22.78|21.03|22.67|20.93|0
1705382400000|2024-01-16 05:20:00|22.69|20.94|22.85|21.09|22.89|21.13|22.67|20.92|0
1705382700000|2024-01-16 05:25:00|22.89|21.13|22.81|21.06|22.89|21.13|22.77|21.02|0
1705383000000|2024-01-16 05:30:00|22.77|21.02|22.85|21.09|22.85|21.09|22.74|20.99|0
1705383300000|2024-01-16 05:35:00|22.88|21.12|22.92|21.15|22.97|21.21|22.88|21.12|0
1705383600000|2024-01-16 05:40:00|22.95|21.19|22.88|21.12|22.95|21.19|22.84|21.08|0
1705383900000|2024-01-16 05:45:00|22.84|21.08|22.88|21.12|22.91|21.15|22.82|21.07|0
1705384200000|2024-01-16 05:50:00|22.91|21.15|22.98|21.22|22.99|21.22|22.91|21.15|0
1705384500000|2024-01-16 05:55:00|23.02|21.25|23.17|21.39|23.21|21.42|23.02|21.25|0
1705384800000|2024-01-16 06:00:00|23.2|21.42|23.5|21.69|23.54|21.73|23.2|21.42|0
1705385100000|2024-01-16 06:05:00|23.54|21.73|23.54|21.73|23.61|21.8|23.5|21.69|0
1705385400000|2024-01-16 06:10:00|23.56|21.74|23.35|21.55|23.58|21.76|23.35|21.55|0
1705385700000|2024-01-16 06:15:00|23.31|21.52|23.31|21.52|23.37|21.57|23.23|21.45|0
1705386000000|2024-01-16 06:20:00|23.27|21.48|23.19|21.41|23.31|21.52|23.16|21.38|0
1705386300000|2024-01-16 06:25:00|23.23|21.44|23.08|21.31|23.23|21.44|23.08|21.31|0
1705386600000|2024-01-16 06:30:00|23.12|21.34|23.27|21.48|23.42|21.61|23.08|21.31|0
1705386900000|2024-01-16 06:35:00|23.26|21.51|23.26|21.47|23.3|21.51|23.26|21.47|0
1705387200000|2024-01-16 06:40:00|23.3|21.51|23.34|21.54|23.37|21.58|23.26|21.47|0
1705387500000|2024-01-16 06:45:00|23.37|21.58|23.33|21.54|23.45|21.64|23.33|21.54|0
1705387800000|2024-01-16 06:50:00|23.3|21.5|23.15|21.36|23.32|21.52|23.11|21.33|0
1705388100000|2024-01-16 06:55:00|23.18|21.4|23.07|21.29|23.18|21.4|23.07|21.29|0
1705388400000|2024-01-16 07:00:00|23.11|21.33|22.96|21.19|23.14|21.36|22.88|21.12|0
1705388700000|2024-01-16 07:05:00|23.03|21.26|23.25|21.46|23.25|21.46|22.96|21.19|0
1705389000000|2024-01-16 07:10:00|23.27|21.48|23.44|21.63|23.47|21.67|23.25|21.46|0
1705389300000|2024-01-16 07:15:00|23.47|21.67|23.43|21.63|23.55|21.74|23.3|21.51|0
1705389600000|2024-01-16 07:20:00|23.4|21.6|23.28|21.49|23.51|21.7|23.28|21.49|0
1705389900000|2024-01-16 07:25:00|23.32|21.53|23.24|21.45|23.36|21.56|23.17|21.39|0
1705390200000|2024-01-16 07:30:00|23.28|21.49|23.2|21.42|23.32|21.52|23.17|21.38|0
1705390500000|2024-01-16 07:35:00|23.24|21.45|22.94|21.18|23.24|21.45|22.94|21.18|0
1705390800000|2024-01-16 07:40:00|22.96|21.19|22.87|21.11|23.02|21.25|22.83|21.07|0
1705391100000|2024-01-16 07:45:00|22.83|21.07|22.86|21.11|22.94|21.17|22.79|21.04|0
1705391400000|2024-01-16 07:50:00|22.85|21.09|22.9|21.14|22.9|21.14|22.74|20.99|0
1705391700000|2024-01-16 07:55:00|22.92|21.16|23.1|21.32|23.12|21.34|22.86|21.1|0
1705392000000|2024-01-16 08:00:00|23.19|21.41|24.56|22.67|24.72|22.82|23.19|21.41|0
1705392300000|2024-01-16 08:05:00|24.6|22.71|24.37|22.49|24.64|22.75|24.21|22.35|0
1705392600000|2024-01-16 08:10:00|24.39|22.51|24.72|22.81|24.79|22.89|24.37|22.49|0
1705392900000|2024-01-16 08:15:00|24.64|22.74|24.62|22.72|24.83|22.92|24.44|22.56|0
1705393200000|2024-01-16 08:20:00|24.66|22.76|24.01|22.17|24.79|22.88|23.9|22.06|0
1705393500000|2024-01-16 08:25:00|23.98|22.13|24.55|22.66|24.55|22.66|23.94|22.1|0
1705393800000|2024-01-16 08:30:00|24.51|22.63|24.43|22.55|24.51|22.63|24.09|22.23|0
1705394100000|2024-01-16 08:35:00|24.47|22.59|24.01|22.16|24.59|22.7|23.97|22.13|0
1705394400000|2024-01-16 08:40:00|24.03|22.18|24.43|22.55|24.51|22.62|24.01|22.16|0
1705394700000|2024-01-16 08:45:00|24.39|22.51|23.74|21.91|24.39|22.51|23.74|21.91|0
1705395000000|2024-01-16 08:50:00|23.7|21.88|23.98|22.14|24.16|22.3|23.7|21.88|0
1705395300000|2024-01-16 08:55:00|24|22.15|24.08|22.22|24.23|22.37|23.96|22.12|0
1705395600000|2024-01-16 09:00:00|24|22.15|23.65|21.83|24|22.15|23.54|21.73|0
1705395900000|2024-01-16 09:05:00|23.69|21.87|23.69|21.87|23.96|22.11|23.62|21.8|0
1705396200000|2024-01-16 09:10:00|23.71|21.89|23.61|21.8|23.84|22.01|23.57|21.76|0
1705396500000|2024-01-16 09:15:00|23.57|21.76|23.69|21.86|23.95|22.11|23.54|21.73|0
1705396800000|2024-01-16 09:20:00|23.65|21.83|24.12|22.27|24.18|22.32|23.53|21.72|0
1705397100000|2024-01-16 09:25:00|24.14|22.29|24.33|22.46|24.41|22.53|24.03|22.18|0
1705397400000|2024-01-16 09:30:00|24.31|22.44|23.68|21.86|24.41|22.53|23.68|21.86|0
1705397700000|2024-01-16 09:35:00|23.7|21.88|23.68|21.86|23.87|22.03|23.6|21.79|0
1705398000000|2024-01-16 09:40:00|23.72|21.89|23.83|21.99|23.94|22.1|23.68|21.86|0
1705398300000|2024-01-16 09:45:00|23.81|21.98|24.21|22.35|24.25|22.38|23.71|21.89|0
1705398600000|2024-01-16 09:50:00|24.25|22.38|23.71|21.89|24.29|22.42|23.67|21.85|0
1705398900000|2024-01-16 09:55:00|23.73|21.9|23.9|22.06|24.01|22.17|23.71|21.89|0
1705399200000|2024-01-16 10:00:00|23.94|22.09|24.09|22.23|24.28|22.41|23.82|21.99|0
1705399500000|2024-01-16 10:05:00|24.11|22.25|24.2|22.34|24.24|22.37|24.01|22.16|0
1705399800000|2024-01-16 10:10:00|24.16|22.3|24.28|22.41|24.43|22.55|24.12|22.27|0
1705400100000|2024-01-16 10:15:00|24.24|22.37|24.51|22.62|24.64|22.75|24.16|22.3|0
1705400400000|2024-01-16 10:20:00|24.55|22.66|24.43|22.55|24.55|22.66|24.31|22.44|0
1705400700000|2024-01-16 10:25:00|24.35|22.48|24.58|22.69|24.64|22.74|24.12|22.26|0
1705401000000|2024-01-16 10:30:00|24.6|22.71|24.62|22.72|24.89|22.98|24.6|22.71|0
1705401300000|2024-01-16 10:35:00|24.66|22.76|24.11|22.26|24.66|22.76|24.11|22.26|0
1705401600000|2024-01-16 10:40:00|24.07|22.22|24.22|22.36|24.3|22.43|24.05|22.2|0
1705401900000|2024-01-16 10:45:00|24.26|22.4|24.26|22.39|24.42|22.54|24.11|22.25|0
1705402200000|2024-01-16 10:50:00|24.24|22.38|24.49|22.61|24.49|22.61|24.22|22.36|0
1705402500000|2024-01-16 10:55:00|24.53|22.64|24.41|22.53|24.61|22.72|24.41|22.53|0
1705402800000|2024-01-16 11:00:00|24.45|22.57|24.45|22.57|24.49|22.6|24.22|22.35|0
1705403100000|2024-01-16 11:05:00|24.49|22.6|24.29|22.42|24.49|22.6|24.1|22.25|0
1705403400000|2024-01-16 11:10:00|24.31|22.44|24.21|22.35|24.33|22.46|24.12|22.26|0
1705403700000|2024-01-16 11:15:00|24.17|22.31|24.06|22.21|24.21|22.35|23.98|22.14|0
1705404000000|2024-01-16 11:20:00|24.02|22.17|24.09|22.24|24.29|22.42|23.98|22.13|0
1705404300000|2024-01-16 11:25:00|24.13|22.27|23.88|22.04|24.13|22.27|23.82|21.99|0
1705404600000|2024-01-16 11:30:00|23.86|22.02|23.97|22.13|24.01|22.16|23.71|21.88|0
1705404900000|2024-01-16 11:35:00|23.93|22.09|23.89|22.06|24.07|22.22|23.82|21.99|0
1705405200000|2024-01-16 11:40:00|23.86|22.02|23.82|21.98|23.97|22.13|23.78|21.95|0
1705405500000|2024-01-16 11:45:00|23.85|22.02|23.51|21.7|23.85|22.02|23.44|21.63|0
1705405800000|2024-01-16 11:50:00|23.44|21.63|22.95|21.18|23.47|21.67|22.91|21.15|0
1705406100000|2024-01-16 11:55:00|22.99|21.22|23.02|21.25|23.06|21.29|22.88|21.12|0
1705406400000|2024-01-16 12:00:00|23|21.23|23.13|21.35|23.17|21.39|22.98|21.22|0
1705406700000|2024-01-16 12:05:00|23.09|21.32|22.91|21.14|23.17|21.39|22.91|21.14|0
1705407000000|2024-01-16 12:10:00|22.87|21.11|23.13|21.35|23.15|21.37|22.87|21.11|0
1705407300000|2024-01-16 12:15:00|23.16|21.38|23.27|21.48|23.31|21.52|23.01|21.24|0
1705407600000|2024-01-16 12:20:00|23.31|21.52|23.38|21.59|23.57|21.76|23.24|21.45|0
1705407900000|2024-01-16 12:25:00|23.37|21.57|22.86|21.1|23.38|21.58|22.82|21.07|0
1705408200000|2024-01-16 12:30:00|22.82|21.07|23.04|21.27|23.08|21.31|22.79|21.03|0
1705408500000|2024-01-16 12:35:00|23.08|21.31|22.46|20.73|23.12|21.34|22.35|20.63|0
1705408800000|2024-01-16 12:40:00|22.38|20.66|22.45|20.73|22.64|20.89|22.2|20.49|0
1705409100000|2024-01-16 12:45:00|22.42|20.69|22.02|20.33|22.49|20.76|22.02|20.33|0
1705409400000|2024-01-16 12:50:00|22.06|20.36|22.16|20.46|22.23|20.52|21.98|20.29|0
1705409700000|2024-01-16 12:55:00|22.2|20.49|22.16|20.45|22.3|20.59|22.16|20.45|0
1705410000000|2024-01-16 13:00:00|22.19|20.49|22.41|20.69|22.41|20.69|22.05|20.35|0
1705410300000|2024-01-16 13:05:00|22.45|20.72|22.33|20.62|22.48|20.75|22.19|20.48|0
1705410600000|2024-01-16 13:10:00|22.3|20.58|22.83|21.07|22.84|21.09|22.26|20.55|0
1705410900000|2024-01-16 13:15:00|22.77|21.02|22.99|21.22|22.99|21.22|22.66|20.92|0
1705411200000|2024-01-16 13:20:00|22.91|21.15|23.4|21.6|23.4|21.6|22.91|21.15|0
1705411500000|2024-01-16 13:25:00|23.47|21.67|23.1|21.32|23.58|21.77|22.98|21.22|0
1705411800000|2024-01-16 13:30:00|23.08|21.3|22.22|20.51|23.08|21.3|22|20.31|0
1705412100000|2024-01-16 13:35:00|22.14|20.44|22|20.31|22.36|20.64|22|20.31|0
1705412400000|2024-01-16 13:40:00|22.04|20.34|22.38|20.65|22.39|20.67|21.89|20.21|0
1705412700000|2024-01-16 13:45:00|22.32|20.6|22.76|21.01|22.96|21.19|22.32|20.6|0
1705413000000|2024-01-16 13:50:00|22.79|21.04|23.14|21.36|23.35|21.55|22.75|21|0
1705413300000|2024-01-16 13:55:00|23.18|21.4|23.31|21.51|23.38|21.58|23.16|21.38|0
1705413600000|2024-01-16 14:00:00|23.27|21.48|23.46|21.65|23.49|21.69|23.08|21.31|0
1705413900000|2024-01-16 14:05:00|23.49|21.69|23.23|21.44|23.61|21.79|23.23|21.44|0
1705414200000|2024-01-16 14:10:00|23.3|21.51|23.04|21.27|23.38|21.58|23.04|21.27|0
1705414500000|2024-01-16 14:15:00|23|21.23|23.26|21.47|23.34|21.54|22.97|21.2|0
1705414800000|2024-01-16 14:20:00|23.3|21.51|23.07|21.3|23.37|21.58|22.93|21.16|0
1705415100000|2024-01-16 14:25:00|23.04|21.26|22.37|20.65|23.11|21.33|22.27|20.55|0
1705415400000|2024-01-16 14:30:00|22.41|20.69|22.45|20.72|22.96|21.19|21.84|20.16|0
1705415700000|2024-01-16 14:35:00|22.52|20.79|23.29|21.5|23.55|21.74|22.3|20.58|0
1705416000000|2024-01-16 14:40:00|23.22|21.43|23.97|22.13|24.13|22.27|23.22|21.43|0
1705416300000|2024-01-16 14:45:00|24.16|22.3|24.39|22.52|24.55|22.66|23.89|22.06|0
1705416600000|2024-01-16 14:50:00|24.28|22.41|24.39|22.51|25.06|23.13|24.28|22.41|0
1705416900000|2024-01-16 14:55:00|24.35|22.48|23.47|21.67|24.39|22.51|23.47|21.67|0
1705417200000|2024-01-16 15:00:00|23.4|21.6|23.81|21.98|23.81|21.98|22.95|21.18|0
1705417500000|2024-01-16 15:05:00|23.73|21.91|23.09|21.32|23.96|22.12|23.09|21.32|0
1705417800000|2024-01-16 15:10:00|23.13|21.35|22.61|20.87|23.2|21.42|22.39|20.67|0
1705418100000|2024-01-16 15:15:00|22.57|20.84|22.07|20.37|22.79|21.04|22|20.3|0
1705418400000|2024-01-16 15:20:00|22.1|20.4|21.05|19.43|22.1|20.4|21.05|19.43|0
1705418700000|2024-01-16 15:25:00|21.01|19.4|21.25|19.62|21.43|19.78|20.88|19.27|0
1705419000000|2024-01-16 15:30:00|21.36|19.71|20.94|19.33|21.36|19.71|20.94|19.33|0
1705419300000|2024-01-16 15:35:00|20.97|19.36|21.01|19.39|21.78|20.1|20.87|19.27|0
1705419600000|2024-01-16 15:40:00|20.97|19.36|20.8|19.2|21.04|19.42|20.5|18.92|0
1705419900000|2024-01-16 15:45:00|20.77|19.17|20.63|19.04|20.83|19.23|20.49|18.92|0
1705420200000|2024-01-16 15:50:00|20.59|19.01|20.59|19.01|21|19.39|20.46|18.89|0
1705420500000|2024-01-16 15:55:00|20.63|19.04|20.93|19.32|20.97|19.35|20.46|18.88|0
1705420800000|2024-01-16 16:00:00|20.97|19.35|22.34|20.62|23.18|21.4|20.93|19.32|0
1705421100000|2024-01-16 16:05:00|22.41|20.69|22.15|20.45|22.59|20.85|21.38|19.73|0
1705421400000|2024-01-16 16:10:00|22.12|20.42|21.87|20.18|22.92|21.16|21.73|20.05|0
1705421700000|2024-01-16 16:15:00|21.94|20.25|21.44|19.79|22.19|20.48|21.06|19.44|0
1705422000000|2024-01-16 16:20:00|21.23|19.6|20.78|19.19|21.44|19.79|20.41|18.84|0
1705422300000|2024-01-16 16:25:00|20.72|19.12|21.35|19.71|21.35|19.71|20.65|19.06|0
1705422600000|2024-01-16 16:30:00|21.37|19.72|20.65|19.06|21.37|19.72|20.65|19.06|0
1705422900000|2024-01-16 16:35:00|20.68|19.09|21.16|19.53|21.61|19.95|20.64|19.06|0
1705423200000|2024-01-16 16:40:00|21.19|19.56|21.29|19.66|21.54|19.88|21.05|19.43|0
1705423500000|2024-01-16 16:45:00|21.33|19.69|21.57|19.91|21.85|20.17|21.19|19.56|0
1705423800000|2024-01-16 16:50:00|21.64|19.98|22.17|20.47|22.17|20.47|21.39|19.75|0
1705424100000|2024-01-16 16:55:00|22.14|20.43|22.24|20.53|22.57|20.83|21.85|20.17|0
1705424400000|2024-01-16 17:00:00|22.28|20.56|22.93|21.17|23.01|21.24|22.06|20.37|0
1705424700000|2024-01-16 17:05:00|22.9|21.14|23.19|21.41|23.34|21.55|22.71|20.97|0
1705425000000|2024-01-16 17:10:00|23.15|21.37|23.08|21.3|23.34|21.55|22.78|21.03|0
1705425300000|2024-01-16 17:15:00|23.12|21.34|23.19|21.4|23.19|21.4|22.73|20.98|0
1705425600000|2024-01-16 17:20:00|23.15|21.37|22.82|21.06|23.15|21.37|22.6|20.86|0
1705425900000|2024-01-16 17:25:00|22.74|20.99|23.52|21.71|23.56|21.75|22.74|20.99|0
1705426200000|2024-01-16 17:30:00|23.5|21.7|23.86|22.03|24.02|22.17|23.48|21.68|0
1705426500000|2024-01-16 17:35:00|23.9|22.06|23.29|21.5|23.92|22.08|23.12|21.35|0
1705426800000|2024-01-16 17:40:00|23.33|21.53|23.52|21.71|23.52|21.71|23.1|21.33|0
1705427100000|2024-01-16 17:45:00|23.55|21.74|23.93|22.09|24.01|22.16|23.33|21.53|0
1705427400000|2024-01-16 17:50:00|23.99|22.14|23.82|21.98|24.05|22.2|23.47|21.67|0
1705427700000|2024-01-16 17:55:00|23.78|21.95|24.24|22.37|24.27|22.41|23.66|21.84|0
1705428000000|2024-01-16 18:00:00|24.39|22.51|23.89|22.05|24.39|22.51|23.89|22.05|0
1705428300000|2024-01-16 18:05:00|23.93|22.09|23.77|21.94|24|22.16|23.62|21.8|0
1705428600000|2024-01-16 18:10:00|23.69|21.87|23.43|21.63|23.85|22.01|23.43|21.63|0
1705428900000|2024-01-16 18:15:00|23.45|21.64|22.76|21.01|23.45|21.64|22.36|20.64|0
1705429200000|2024-01-16 18:20:00|22.79|21.04|23.16|21.38|23.46|21.66|22.72|20.97|0
1705429500000|2024-01-16 18:25:00|23.12|21.35|22.61|20.87|23.31|21.52|22.61|20.87|0
1705429800000|2024-01-16 18:30:00|22.57|20.83|22.42|20.7|22.68|20.93|22.31|20.6|0
1705430100000|2024-01-16 18:35:00|22.46|20.73|23.27|21.48|23.34|21.55|22.46|20.73|0
1705430400000|2024-01-16 18:40:00|23.3|21.51|23.64|21.82|23.68|21.86|23.16|21.37|0
1705430700000|2024-01-16 18:45:00|23.68|21.86|23.75|21.93|23.91|22.07|23.6|21.79|0
1705431000000|2024-01-16 18:50:00|23.79|21.96|24.25|22.39|24.45|22.57|23.72|21.89|0
1705431300000|2024-01-16 18:55:00|24.29|22.42|23.98|22.13|24.41|22.53|23.9|22.06|0
1705431600000|2024-01-16 19:00:00|24.06|22.21|24.56|22.67|24.56|22.67|23.83|21.99|0
1705431900000|2024-01-16 19:05:00|24.64|22.74|24.64|22.74|24.68|22.78|24.05|22.2|0
1705432200000|2024-01-16 19:10:00|24.6|22.7|25.03|23.1|25.23|23.29|24.56|22.67|0
1705432500000|2024-01-16 19:15:00|25.11|23.18|25.55|23.58|25.59|23.62|25.03|23.1|0
1705432800000|2024-01-16 19:20:00|25.47|23.51|24.98|23.06|25.51|23.55|24.91|22.99|0
1705433100000|2024-01-16 19:25:00|24.94|23.03|24.74|22.84|24.98|23.06|24.35|22.48|0
1705433400000|2024-01-16 19:30:00|24.71|22.81|24.47|22.59|25.1|23.17|24.47|22.59|0
1705433700000|2024-01-16 19:35:00|24.51|22.62|24.58|22.69|24.74|22.84|24.39|22.51|0
1705434000000|2024-01-16 19:40:00|24.54|22.66|24.46|22.58|24.74|22.84|24.39|22.51|0
1705434300000|2024-01-16 19:45:00|24.42|22.55|23.77|21.94|24.5|22.62|23.65|21.83|0
1705434600000|2024-01-16 19:50:00|23.81|21.97|23.77|21.94|23.88|22.04|23.54|21.73|0
1705434900000|2024-01-16 19:55:00|23.8|21.97|23.61|21.79|23.8|21.97|23.54|21.73|0
1705435200000|2024-01-16 20:00:00|23.65|21.83|23.72|21.9|23.84|22.01|23.35|21.55|0
1705435500000|2024-01-16 20:05:00|23.76|21.93|23.65|21.83|23.84|22|23.49|21.69|0
1705435800000|2024-01-16 20:10:00|23.61|21.79|23.87|22.04|23.91|22.07|23.32|21.53|0
1705436100000|2024-01-16 20:15:00|23.91|22.07|23.45|21.65|23.91|22.07|23.45|21.65|0
1705436400000|2024-01-16 20:20:00|23.49|21.68|23.83|22|23.91|22.07|23.38|21.58|0
1705436700000|2024-01-16 20:25:00|23.85|22.01|24.02|22.17|24.13|22.28|23.64|21.82|0
1705437000000|2024-01-16 20:30:00|23.98|22.14|24.25|22.38|24.37|22.49|23.83|21.99|0
1705437300000|2024-01-16 20:35:00|24.29|22.42|24.01|22.17|24.36|22.49|23.9|22.06|0
1705437600000|2024-01-16 20:40:00|24.05|22.2|23.86|22.02|24.25|22.38|23.8|21.97|0
1705437900000|2024-01-16 20:45:00|23.82|21.99|23.86|22.02|24.17|22.31|23.55|21.74|0
1705438200000|2024-01-16 20:50:00|23.78|21.95|23.25|21.46|23.89|22.06|23.21|21.43|0
1705438500000|2024-01-16 20:55:00|23.29|21.5|22.8|21.05|23.36|21.56|22.51|20.78|0
1705438800000|2024-01-16 21:00:00|22.58|20.84|22.73|20.98|22.76|21.01|22.36|20.64|0
1705439100000|2024-01-16 21:05:00|22.76|21.01|22.47|20.74|22.76|21.01|22.47|20.74|0
1705439400000|2024-01-16 21:10:00|22.43|20.71|22.61|20.87|22.61|20.87|22.43|20.71|0
1705439700000|2024-01-16 21:15:00|22.54|20.81|22.61|20.87|22.61|20.87|22.5|20.77|0
1705440000000|2024-01-16 21:20:00|22.57|20.84|22.46|20.73|22.57|20.84|22.46|20.73|0
1705440300000|2024-01-16 21:25:00|22.48|20.75|22.42|20.7|22.5|20.77|22.42|20.7|0
1705440600000|2024-01-16 21:30:00|22.39|20.66|22.53|20.8|22.53|20.8|22.39|20.66|0
1705440900000|2024-01-16 21:35:00|22.57|20.83|22.57|20.83|22.57|20.83|22.53|20.8|0
1705441200000|2024-01-16 21:40:00|22.56|20.85|22.56|20.83|22.6|20.86|22.49|20.76|0
1705441500000|2024-01-16 21:45:00|22.55|20.81|22.52|20.79|22.56|20.83|22.49|20.76|0
1705441800000|2024-01-16 21:50:00|22.49|20.76|22.38|20.66|22.51|20.78|22.3|20.59|0
1705442100000|2024-01-16 21:55:00|22.41|20.69|22.49|20.76|22.5|20.77|22.41|20.69|0
1705442400000|2024-01-16 22:00:00|22.48|20.75|22.5|20.77|22.5|20.77|22.46|20.73|0
1705442700000|2024-01-16 22:05:00|22.51|20.78|22.5|20.77|22.51|20.78|22.5|20.77|0
1705443000000|2024-01-16 22:10:00|22.48|20.75|22.53|20.79|22.53|20.79|22.48|20.75|0
1705443300000|2024-01-16 22:15:00|22.54|20.8|22.55|20.81|22.61|20.87|22.54|20.8|0
1705443600000|2024-01-16 22:20:00|22.51|20.78|22.52|20.79|22.52|20.79|22.51|20.78|0
1705443900000|2024-01-16 22:25:00|22.54|20.81|22.5|20.77|22.55|20.82|22.46|20.73|0
1705444200000|2024-01-16 22:30:00|22.53|20.8|22.53|20.8|22.53|20.8|22.53|20.8|0
1705444500000|2024-01-16 22:35:00|22.5|20.77|22.5|20.77|22.54|20.81|22.47|20.75|0
1705444800000|2024-01-16 22:40:00|22.52|20.79|22.53|20.79|22.53|20.79|22.52|20.79|0
1705445100000|2024-01-16 22:45:00|22.54|20.8|22.53|20.8|22.54|20.81|22.53|20.8|0
1705445400000|2024-01-16 22:50:00|22.52|20.79|22.52|20.78|22.52|20.79|22.52|20.78|0
1705445700000|2024-01-16 22:55:00|22.48|20.75|22.5|20.77|22.5|20.77|22.47|20.74|0
1705446000000|2024-01-16 23:00:00|22.41|20.68|22.49|20.76|22.57|20.83|22.33|20.62|0
1705446300000|2024-01-16 23:05:00|22.53|20.8|22.46|20.73|22.64|20.9|22.46|20.73|0
1705446600000|2024-01-16 23:10:00|22.42|20.7|22.53|20.79|22.53|20.79|22.35|20.63|0
1705446900000|2024-01-16 23:15:00|22.56|20.83|22.52|20.79|22.6|20.86|22.52|20.79|0
1705447200000|2024-01-16 23:20:00|22.49|20.76|22.41|20.69|22.49|20.76|22.41|20.69|0
1705447500000|2024-01-16 23:25:00|22.43|20.71|22.38|20.65|22.45|20.72|22.38|20.65|0
1705447800000|2024-01-16 23:30:00|22.41|20.69|22.48|20.75|22.48|20.75|22.37|20.65|0
1705448100000|2024-01-16 23:35:00|22.45|20.72|22.52|20.78|22.52|20.79|22.44|20.72|0
1705448400000|2024-01-16 23:40:00|22.55|20.82|22.66|20.92|22.66|20.92|22.55|20.82|0
1705448700000|2024-01-16 23:45:00|22.7|20.95|22.55|20.81|22.7|20.95|22.55|20.81|0
1705449000000|2024-01-16 23:50:00|22.51|20.78|22.29|20.58|22.51|20.78|22.29|20.58|0
1705449300000|2024-01-16 23:55:00|22.28|20.56|22.33|20.61|22.38|20.66|22.28|20.56|0
1705449600000|2024-01-17 00:00:00|22.36|20.64|22.58|20.84|22.58|20.84|22.29|20.58|0
1705449900000|2024-01-17 00:05:00|22.56|20.83|22.54|20.81|22.65|20.91|22.43|20.71|0
1705450200000|2024-01-17 00:10:00|22.5|20.77|22.5|20.77|22.61|20.87|22.43|20.71|0
1705450500000|2024-01-17 00:15:00|22.54|20.81|22.83|21.07|22.9|21.14|22.54|20.81|0
1705450800000|2024-01-17 00:20:00|22.87|21.11|22.64|20.9|22.87|21.11|22.61|20.87|0
1705451100000|2024-01-17 00:25:00|22.68|20.94|22.75|21|22.79|21.04|22.53|20.8|0
1705451400000|2024-01-17 00:30:00|22.72|20.97|22.75|21|22.83|21.07|22.71|20.97|0
1705451700000|2024-01-17 00:35:00|22.79|21.03|22.86|21.1|22.88|21.12|22.79|21.03|0
1705452000000|2024-01-17 00:40:00|22.82|21.07|22.97|21.2|23.08|21.31|22.82|21.07|0
1705452300000|2024-01-17 00:45:00|22.99|21.22|23|21.23|23.04|21.27|22.97|21.2|0
1705452600000|2024-01-17 00:50:00|22.97|21.2|22.74|20.99|23|21.23|22.74|20.99|0
1705452900000|2024-01-17 00:55:00|22.78|21.03|22.85|21.09|22.89|21.13|22.74|20.99|0
1705453200000|2024-01-17 01:00:00|22.87|21.11|22.92|21.16|23.04|21.26|22.8|21.04|0
1705453500000|2024-01-17 01:05:00|22.94|21.18|23.03|21.26|23.11|21.33|22.94|21.18|0
1705453800000|2024-01-17 01:10:00|23|21.23|23.03|21.26|23.11|21.33|22.98|21.21|0
1705454100000|2024-01-17 01:15:00|22.99|21.22|22.84|21.09|22.99|21.22|22.84|21.09|0
1705454400000|2024-01-17 01:20:00|22.86|21.1|22.93|21.17|22.95|21.19|22.84|21.09|0
1705454700000|2024-01-17 01:25:00|22.92|21.15|22.91|21.15|22.99|21.22|22.88|21.12|0
1705455000000|2024-01-17 01:30:00|22.95|21.18|22.84|21.08|22.95|21.18|22.82|21.06|0
1705455300000|2024-01-17 01:35:00|22.87|21.11|23.06|21.28|23.06|21.28|22.8|21.05|0
1705455600000|2024-01-17 01:40:00|23.1|21.32|23.34|21.54|23.39|21.59|23.06|21.28|0
1705455900000|2024-01-17 01:45:00|23.36|21.56|23.24|21.45|23.39|21.59|23.2|21.42|0
1705456200000|2024-01-17 01:50:00|23.2|21.42|23.24|21.45|23.24|21.45|23.16|21.38|0
1705456500000|2024-01-17 01:55:00|23.2|21.42|23.12|21.35|23.24|21.45|23.12|21.35|0
1705456800000|2024-01-17 02:00:00|23.09|21.31|23.16|21.38|23.2|21.41|23.05|21.28|0
1705457100000|2024-01-17 02:05:00|23.2|21.41|23.08|21.31|23.2|21.41|23.05|21.27|0
1705457400000|2024-01-17 02:10:00|23.05|21.27|23.19|21.41|23.19|21.41|23.04|21.27|0
1705457700000|2024-01-17 02:15:00|23.23|21.44|23.3|21.51|23.3|21.51|23.15|21.37|0
1705458000000|2024-01-17 02:20:00|23.38|21.58|23.55|21.74|23.6|21.79|23.34|21.54|0
1705458300000|2024-01-17 02:25:00|23.57|21.75|23.41|21.61|23.6|21.79|23.41|21.61|0
1705458600000|2024-01-17 02:30:00|23.45|21.65|23.52|21.71|23.64|21.82|23.45|21.65|0
1705458900000|2024-01-17 02:35:00|23.56|21.75|23.64|21.82|23.64|21.82|23.52|21.71|0
1705459200000|2024-01-17 02:40:00|23.6|21.78|23.63|21.82|23.67|21.85|23.52|21.71|0
1705459500000|2024-01-17 02:45:00|23.6|21.78|23.56|21.74|23.63|21.82|23.56|21.74|0
1705459800000|2024-01-17 02:50:00|23.55|21.76|23.55|21.74|23.59|21.78|23.52|21.71|0
1705460100000|2024-01-17 02:55:00|23.59|21.78|23.74|21.91|23.74|21.92|23.55|21.74|0
1705460400000|2024-01-17 03:00:00|23.76|21.93|23.78|21.95|23.85|22.02|23.7|21.88|0
1705460700000|2024-01-17 03:05:00|23.74|21.91|23.7|21.88|23.78|21.95|23.66|21.84|0
1705461000000|2024-01-17 03:10:00|23.72|21.89|23.7|21.87|23.77|21.95|23.64|21.82|0
1705461300000|2024-01-17 03:15:00|23.73|21.91|23.81|21.98|23.81|21.98|23.7|21.87|0
1705461600000|2024-01-17 03:20:00|23.85|22.01|23.88|22.05|23.92|22.08|23.85|22.01|0
1705461900000|2024-01-17 03:25:00|23.87|22.03|23.92|22.08|24|22.15|23.81|21.98|0
1705462200000|2024-01-17 03:30:00|23.9|22.06|23.99|22.15|24|22.15|23.9|22.06|0
1705462500000|2024-01-17 03:35:00|24.07|22.22|23.84|22.01|24.07|22.22|23.8|21.97|0
1705462800000|2024-01-17 03:40:00|23.76|21.93|23.8|21.97|23.84|22|23.76|21.93|0
1705463100000|2024-01-17 03:45:00|23.78|21.95|23.91|22.07|23.91|22.07|23.76|21.93|0
1705463400000|2024-01-17 03:50:00|23.87|22.04|24.22|22.36|24.4|22.52|23.87|22.04|0
1705463700000|2024-01-17 03:55:00|24.18|22.32|24.37|22.5|24.41|22.53|24.16|22.3|0
1705464000000|2024-01-17 04:00:00|24.41|22.53|24.37|22.5|24.41|22.53|24.25|22.39|0
1705464300000|2024-01-17 04:05:00|24.35|22.48|23.98|22.14|24.35|22.48|23.98|22.14|0
1705464600000|2024-01-17 04:10:00|24.02|22.17|23.86|22.03|24.02|22.17|23.86|22.03|0
1705464900000|2024-01-17 04:15:00|23.88|22.05|24.05|22.2|24.05|22.2|23.86|22.03|0
1705465200000|2024-01-17 04:20:00|24.01|22.17|24.09|22.24|24.13|22.27|24.01|22.17|0
1705465500000|2024-01-17 04:25:00|24.05|22.2|23.97|22.13|24.09|22.24|23.97|22.13|0
1705465800000|2024-01-17 04:30:00|23.93|22.09|23.97|22.13|23.97|22.13|23.89|22.06|0
1705466100000|2024-01-17 04:35:00|24.01|22.16|23.8|21.97|24.01|22.16|23.8|21.97|0
1705466400000|2024-01-17 04:40:00|23.78|21.95|23.85|22.02|23.85|22.02|23.77|21.95|0
1705466700000|2024-01-17 04:45:00|23.83|22|23.66|21.84|23.85|22.02|23.62|21.8|0
1705467000000|2024-01-17 04:50:00|23.64|21.82|23.69|21.87|23.77|21.94|23.62|21.8|0
1705467300000|2024-01-17 04:55:00|23.73|21.91|23.77|21.94|23.88|22.05|23.69|21.87|0
1705467600000|2024-01-17 05:00:00|23.81|21.97|23.96|22.11|23.96|22.11|23.8|21.97|0
1705467900000|2024-01-17 05:05:00|24|22.15|24.11|22.25|24.11|22.26|23.92|22.08|0
1705468200000|2024-01-17 05:10:00|24.07|22.22|24.18|22.32|24.22|22.36|24.07|22.22|0
1705468500000|2024-01-17 05:15:00|24.2|22.34|24.3|22.43|24.38|22.5|24.2|22.34|0
1705468800000|2024-01-17 05:20:00|24.34|22.47|24.18|22.32|24.34|22.47|24.18|22.32|0
1705469100000|2024-01-17 05:25:00|24.14|22.28|24.22|22.35|24.26|22.39|24.14|22.28|0
1705469400000|2024-01-17 05:30:00|24.26|22.39|24.33|22.46|24.37|22.5|24.18|22.32|0
1705469700000|2024-01-17 05:35:00|24.29|22.42|24.25|22.39|24.33|22.46|24.14|22.28|0
1705470000000|2024-01-17 05:40:00|24.29|22.42|24.17|22.31|24.29|22.42|24.17|22.31|0
1705470300000|2024-01-17 05:45:00|24.21|22.35|24.33|22.45|24.37|22.49|24.17|22.31|0
1705470600000|2024-01-17 05:50:00|24.29|22.42|24.56|22.67|24.56|22.67|24.25|22.38|0
1705470900000|2024-01-17 05:55:00|24.52|22.63|24.56|22.67|24.56|22.67|24.48|22.6|0
1705471200000|2024-01-17 06:00:00|24.52|22.63|24.51|22.63|24.58|22.69|24.48|22.59|0
1705471500000|2024-01-17 06:05:00|24.48|22.59|25.11|23.18|25.11|23.18|24.44|22.56|0
1705471800000|2024-01-17 06:10:00|25.07|23.14|25.79|23.81|26.04|24.04|25.07|23.14|0
1705472100000|2024-01-17 06:15:00|25.75|23.77|25.42|23.47|25.87|23.88|25.42|23.47|0
1705472400000|2024-01-17 06:20:00|25.47|23.51|25.46|23.5|25.67|23.69|25.38|23.43|0
1705472700000|2024-01-17 06:25:00|25.5|23.54|25.54|23.58|25.71|23.73|25.42|23.47|0
1705473000000|2024-01-17 06:30:00|25.56|23.6|25.5|23.54|25.74|23.76|25.42|23.46|0
1705473300000|2024-01-17 06:35:00|25.52|23.56|26.01|24.01|26.01|24.01|25.44|23.48|0
1705473600000|2024-01-17 06:40:00|25.99|23.99|25.82|23.83|26.03|24.03|25.66|23.68|0
1705473900000|2024-01-17 06:45:00|25.78|23.8|25.7|23.72|25.9|23.91|25.66|23.68|0
1705474200000|2024-01-17 06:50:00|25.74|23.76|25.63|23.66|25.82|23.83|25.45|23.49|0
1705474500000|2024-01-17 06:55:00|25.65|23.68|25.86|23.87|25.86|23.87|25.57|23.6|0
1705474800000|2024-01-17 07:00:00|25.81|23.83|25.89|23.9|26.02|24.02|25.65|23.68|0
1705475100000|2024-01-17 07:05:00|25.85|23.86|25.89|23.9|26.02|24.02|25.81|23.83|0
1705475400000|2024-01-17 07:10:00|25.85|23.86|26.07|24.07|26.33|24.33|25.81|23.82|0
1705475700000|2024-01-17 07:15:00|26.09|24.09|26.21|24.21|26.49|24.49|26.01|24.01|0
1705476000000|2024-01-17 07:20:00|26.29|24.29|26.25|24.25|26.41|24.41|26.13|24.13|0
1705476300000|2024-01-17 07:25:00|26.23|24.23|26.53|24.53|26.65|24.65|26.21|24.21|0
1705476600000|2024-01-17 07:30:00|26.55|24.55|26.32|24.32|26.71|24.71|26.24|24.24|0
1705476900000|2024-01-17 07:35:00|26.28|24.28|26.2|24.2|26.48|24.48|26.12|24.12|0
1705477200000|2024-01-17 07:40:00|26.16|24.16|26.64|24.64|26.64|24.64|26.16|24.16|0
1705477500000|2024-01-17 07:45:00|26.66|24.66|26.32|24.32|26.66|24.66|26.2|24.2|0
1705477800000|2024-01-17 07:50:00|26.36|24.36|26.15|24.15|26.48|24.48|26.12|24.12|0
1705478100000|2024-01-17 07:55:00|26.11|24.11|25.91|23.92|26.15|24.15|25.71|23.73|0
1705478400000|2024-01-17 08:00:00|25.95|23.96|25.83|23.84|26.19|24.19|25.79|23.8|0
1705478700000|2024-01-17 08:05:00|25.87|23.88|26.31|24.31|26.39|24.39|25.78|23.8|0
1705479000000|2024-01-17 08:10:00|26.35|24.35|26.15|24.15|26.39|24.39|25.86|23.87|0
1705479300000|2024-01-17 08:15:00|26.11|24.11|25.66|23.68|26.25|24.25|25.66|23.68|0
1705479600000|2024-01-17 08:20:00|25.7|23.72|25.74|23.76|25.9|23.91|25.66|23.68|0
1705479900000|2024-01-17 08:25:00|25.78|23.79|25.49|23.53|25.9|23.91|25.45|23.49|0
1705480200000|2024-01-17 08:30:00|25.45|23.49|25.63|23.66|25.98|23.98|25.45|23.49|0
1705480500000|2024-01-17 08:35:00|25.61|23.64|25.69|23.71|25.69|23.71|25.45|23.49|0
1705480800000|2024-01-17 08:40:00|25.65|23.68|25.61|23.64|25.81|23.83|25.52|23.56|0
1705481100000|2024-01-17 08:45:00|25.56|23.6|25.68|23.71|25.93|23.94|25.44|23.49|0
1705481400000|2024-01-17 08:50:00|25.64|23.67|26.01|24.01|26.13|24.13|25.64|23.67|0
1705481700000|2024-01-17 08:55:00|26.05|24.05|26.25|24.25|26.25|24.25|25.89|23.89|0
1705482000000|2024-01-17 09:00:00|26.21|24.21|26.41|24.41|26.41|24.41|26.01|24.01|0
1705482300000|2024-01-17 09:05:00|26.39|24.39|26.52|24.52|26.56|24.56|26.32|24.32|0
1705482600000|2024-01-17 09:10:00|26.48|24.48|26.85|24.85|26.93|24.93|26.44|24.44|0
1705482900000|2024-01-17 09:15:00|26.81|24.81|26.48|24.48|26.97|24.97|26.44|24.44|0
1705483200000|2024-01-17 09:20:00|26.52|24.52|26.02|24.02|26.64|24.64|25.96|23.96|0
1705483500000|2024-01-17 09:25:00|26|24|26.11|24.11|26.35|24.35|25.67|23.69|0
1705483800000|2024-01-17 09:30:00|26.15|24.15|25.75|23.77|26.27|24.27|25.75|23.77|0
1705484100000|2024-01-17 09:35:00|25.73|23.75|25.83|23.84|25.99|23.99|25.54|23.58|0
1705484400000|2024-01-17 09:40:00|25.81|23.82|25.74|23.76|26.03|24.03|25.74|23.76|0
1705484700000|2024-01-17 09:45:00|25.7|23.72|25.74|23.76|25.91|23.91|25.58|23.61|0
1705485000000|2024-01-17 09:50:00|25.7|23.72|25.49|23.53|25.78|23.8|25.41|23.46|0
1705485300000|2024-01-17 09:55:00|25.45|23.5|25.53|23.57|25.66|23.68|25.41|23.46|0
1705485600000|2024-01-17 10:00:00|25.49|23.53|25.45|23.49|25.57|23.61|25.41|23.45|0
1705485900000|2024-01-17 10:05:00|25.41|23.45|25.53|23.56|25.59|23.62|25.41|23.45|0
1705486200000|2024-01-17 10:10:00|25.49|23.53|25.22|23.28|25.49|23.53|25.18|23.25|0
1705486500000|2024-01-17 10:15:00|25.24|23.3|25.42|23.47|25.57|23.6|25.24|23.3|0
1705486800000|2024-01-17 10:20:00|25.4|23.45|25.52|23.56|25.56|23.6|25.28|23.34|0
1705487100000|2024-01-17 10:25:00|25.56|23.6|25.76|23.78|25.8|23.82|25.4|23.45|0
1705487400000|2024-01-17 10:30:00|25.8|23.82|25.8|23.82|25.97|23.97|25.6|23.63|0
1705487700000|2024-01-17 10:35:00|25.78|23.8|25.84|23.85|25.93|23.93|25.72|23.74|0
1705488000000|2024-01-17 10:40:00|25.86|23.87|25.92|23.93|26.08|24.08|25.86|23.87|0
1705488300000|2024-01-17 10:45:00|25.96|23.97|26.12|24.12|26.16|24.16|25.71|23.74|0
1705488600000|2024-01-17 10:50:00|26.16|24.16|25.71|23.73|26.24|24.24|25.67|23.7|0
1705488900000|2024-01-17 10:55:00|25.75|23.77|25.67|23.69|25.85|23.87|25.63|23.66|0
1705489200000|2024-01-17 11:00:00|25.63|23.66|26.07|24.07|26.11|24.11|25.46|23.51|0
1705489500000|2024-01-17 11:05:00|26.11|24.11|25.91|23.92|26.11|24.11|25.87|23.88|0
1705489800000|2024-01-17 11:10:00|25.95|23.96|26.19|24.19|26.31|24.31|25.93|23.94|0
1705490100000|2024-01-17 11:15:00|26.23|24.23|26.19|24.19|26.35|24.35|26.03|24.03|0
1705490400000|2024-01-17 11:20:00|26.21|24.21|25.99|23.99|26.27|24.27|25.82|23.84|0
1705490700000|2024-01-17 11:25:00|26.03|24.03|25.74|23.76|26.07|24.07|25.7|23.72|0
1705491000000|2024-01-17 11:30:00|25.78|23.8|25.29|23.34|25.82|23.83|25.29|23.34|0
1705491300000|2024-01-17 11:35:00|25.25|23.31|25.09|23.16|25.37|23.42|25.01|23.08|0
1705491600000|2024-01-17 11:40:00|25.13|23.19|25.24|23.3|25.29|23.34|25.03|23.1|0
1705491900000|2024-01-17 11:45:00|25.2|23.26|25.32|23.37|25.32|23.38|25.16|23.23|0
1705492200000|2024-01-17 11:50:00|25.3|23.36|25.32|23.37|25.4|23.45|25.14|23.21|0
1705492500000|2024-01-17 11:55:00|25.28|23.34|25.24|23.3|25.4|23.45|25.2|23.26|0
1705492800000|2024-01-17 12:00:00|25.2|23.26|25.07|23.15|25.36|23.41|25.03|23.11|0
1705493100000|2024-01-17 12:05:00|25.03|23.11|25.03|23.11|25.19|23.26|24.95|23.03|0
1705493400000|2024-01-17 12:10:00|24.99|23.07|25.03|23.1|25.27|23.33|24.99|23.07|0
1705493700000|2024-01-17 12:15:00|25.07|23.14|24.75|22.85|25.07|23.14|24.67|22.77|0
1705494000000|2024-01-17 12:20:00|24.71|22.81|24.35|22.48|24.71|22.81|24.35|22.48|0
1705494300000|2024-01-17 12:25:00|24.31|22.44|24.47|22.59|24.59|22.7|24.28|22.41|0
1705494600000|2024-01-17 12:30:00|24.51|22.62|24.62|22.73|24.74|22.84|24.51|22.62|0
1705494900000|2024-01-17 12:35:00|24.58|22.69|24.78|22.87|24.82|22.91|24.47|22.58|0
1705495200000|2024-01-17 12:40:00|24.82|22.91|24.9|22.98|24.94|23.02|24.74|22.84|0
1705495500000|2024-01-17 12:45:00|24.94|23.02|24.86|22.94|25.06|23.13|24.82|22.91|0
1705495800000|2024-01-17 12:50:00|24.82|22.91|24.69|22.8|24.86|22.94|24.62|22.72|0
1705496100000|2024-01-17 12:55:00|24.66|22.76|24.93|23.01|24.97|23.05|24.46|22.58|0
1705496400000|2024-01-17 13:00:00|24.97|23.05|25.53|23.57|25.53|23.57|24.97|23.05|0
1705496700000|2024-01-17 13:05:00|25.49|23.53|25.25|23.31|25.53|23.57|25.21|23.27|0
1705497000000|2024-01-17 13:10:00|25.29|23.34|25.16|23.23|25.49|23.53|25|23.08|0
1705497300000|2024-01-17 13:15:00|25.2|23.27|25.28|23.34|25.49|23.53|25.08|23.15|0
1705497600000|2024-01-17 13:20:00|25.22|23.28|25.69|23.71|25.73|23.75|25.12|23.19|0
1705497900000|2024-01-17 13:25:00|25.73|23.75|25.52|23.56|25.73|23.75|25.5|23.54|0
1705498200000|2024-01-17 13:30:00|25.75|23.77|25.52|23.56|26.45|24.45|25.52|23.56|0
1705498500000|2024-01-17 13:35:00|25.6|23.63|25.8|23.82|26.21|24.21|25.48|23.52|0
1705498800000|2024-01-17 13:40:00|25.72|23.74|26.65|24.65|26.65|24.65|25.64|23.67|0
1705499100000|2024-01-17 13:45:00|26.69|24.69|27.26|25.26|27.3|25.3|26.69|24.69|0
1705499400000|2024-01-17 13:50:00|27.22|25.22|27.01|25.01|27.3|25.3|26.85|24.85|0
1705499700000|2024-01-17 13:55:00|26.99|24.99|27.01|25.01|27.26|25.26|26.93|24.93|0
1705500000000|2024-01-17 14:00:00|27.05|25.05|27.21|25.21|27.5|25.5|26.93|24.93|0
1705500300000|2024-01-17 14:05:00|27.25|25.25|26.88|24.88|27.3|25.3|26.72|24.72|0
1705500600000|2024-01-17 14:10:00|26.84|24.84|26.68|24.68|27.13|25.13|26.66|24.66|0
1705500900000|2024-01-17 14:15:00|26.76|24.76|27|25|27.12|25.12|26.39|24.39|0
1705501200000|2024-01-17 14:20:00|26.88|24.88|27.43|25.43|27.43|25.43|26.88|24.88|0
1705501500000|2024-01-17 14:25:00|27.45|25.45|27.2|25.2|27.45|25.45|27.16|25.16|0
1705501800000|2024-01-17 14:30:00|27.29|25.29|28.19|26.19|28.19|26.19|27.16|25.16|0
1705502100000|2024-01-17 14:35:00|28.16|26.16|27.53|25.53|28.16|26.16|27.41|25.41|0
1705502400000|2024-01-17 14:40:00|27.57|25.57|28.2|26.2|28.33|26.33|27.49|25.49|0
1705502700000|2024-01-17 14:45:00|28.29|26.29|28.07|26.07|28.46|26.46|28.03|26.03|0
1705503000000|2024-01-17 14:50:00|28.11|26.11|28.15|26.15|28.5|26.5|27.36|25.36|0
1705503300000|2024-01-17 14:55:00|28.11|26.11|28.07|26.07|28.5|26.5|27.77|25.77|0
1705503600000|2024-01-17 15:00:00|28.2|26.2|27.44|25.44|28.58|26.58|27.06|25.06|0
1705503900000|2024-01-17 15:05:00|27.39|25.39|27.23|25.23|27.69|25.69|26.86|24.86|0
1705504200000|2024-01-17 15:10:00|27.35|25.35|26.85|24.85|27.48|25.48|26.77|24.77|0
1705504500000|2024-01-17 15:15:00|26.81|24.81|27.68|25.68|27.76|25.76|26.57|24.57|0
1705504800000|2024-01-17 15:20:00|27.72|25.72|27.72|25.72|28.14|26.14|27.72|25.72|0
1705505100000|2024-01-17 15:25:00|27.76|25.76|27.22|25.22|27.76|25.76|26.81|24.81|0
1705505400000|2024-01-17 15:30:00|27.2|25.2|27.13|25.13|27.76|25.76|27.05|25.05|0
1705505700000|2024-01-17 15:35:00|27.22|25.22|26.6|24.6|27.8|25.8|26.52|24.52|0
1705506000000|2024-01-17 15:40:00|26.64|24.64|27.09|25.09|27.09|25.09|26.48|24.48|0
1705506300000|2024-01-17 15:45:00|27.13|25.13|26.76|24.76|27.17|25.17|26.43|24.43|0
1705506600000|2024-01-17 15:50:00|26.8|24.8|27.17|25.17|27.17|25.17|26.55|24.55|0
1705506900000|2024-01-17 15:55:00|27.15|25.15|26.92|24.92|27.41|25.41|26.92|24.92|0
1705507200000|2024-01-17 16:00:00|26.79|24.79|26.07|24.07|26.84|24.84|26.07|24.07|0
1705507500000|2024-01-17 16:05:00|26.03|24.03|26.18|24.18|26.23|24.23|25.74|23.76|0
1705507800000|2024-01-17 16:10:00|26.22|24.22|26.22|24.22|26.38|24.38|25.82|23.83|0
1705508100000|2024-01-17 16:15:00|26.3|24.3|26.18|24.18|26.54|24.54|26.02|24.02|0
1705508400000|2024-01-17 16:20:00|26.24|24.24|25.77|23.79|26.24|24.24|25.69|23.71|0
1705508700000|2024-01-17 16:25:00|25.73|23.75|26.1|24.1|26.1|24.1|25.69|23.71|0
1705509000000|2024-01-17 16:30:00|26.06|24.06|25.85|23.86|26.3|24.3|25.85|23.86|0
1705509300000|2024-01-17 16:35:00|25.81|23.82|25.68|23.71|25.93|23.94|25.68|23.71|0
1705509600000|2024-01-17 16:40:00|25.72|23.75|25.8|23.82|26.01|24.01|25.68|23.71|0
1705509900000|2024-01-17 16:45:00|25.76|23.78|26.13|24.13|26.21|24.21|25.68|23.71|0
1705510200000|2024-01-17 16:50:00|26.09|24.09|26.57|24.57|26.69|24.69|26.05|24.05|0
1705510500000|2024-01-17 16:55:00|26.61|24.61|26.65|24.65|26.69|24.69|26.41|24.41|0
1705510800000|2024-01-17 17:00:00|26.61|24.61|27.01|25.01|27.05|25.05|26.4|24.4|0
1705511100000|2024-01-17 17:05:00|27.05|25.05|27.22|25.22|27.22|25.22|26.81|24.81|0
1705511400000|2024-01-17 17:10:00|27.26|25.26|26.8|24.8|27.34|25.34|26.56|24.56|0
1705511700000|2024-01-17 17:15:00|26.84|24.84|27.01|25.01|27.17|25.17|26.72|24.72|0
1705512000000|2024-01-17 17:20:00|26.96|24.96|27.58|25.58|27.71|25.71|26.88|24.88|0
1705512300000|2024-01-17 17:25:00|27.63|25.63|27.71|25.71|27.88|25.88|27.46|25.46|0
1705512600000|2024-01-17 17:30:00|27.69|25.69|27.79|25.79|27.88|25.88|27.46|25.46|0
1705512900000|2024-01-17 17:35:00|27.83|25.83|27.87|25.87|28|26|27.7|25.7|0
1705513200000|2024-01-17 17:40:00|27.83|25.83|28.1|26.1|28.34|26.34|27.7|25.7|0
1705513500000|2024-01-17 17:45:00|28.04|26.04|27.68|25.68|28.25|26.25|27.53|25.53|0
1705513800000|2024-01-17 17:50:00|27.66|25.66|27.36|25.36|27.82|25.82|27.24|25.24|0
1705514100000|2024-01-17 17:55:00|27.4|25.4|27.44|25.44|27.49|25.49|27.03|25.03|0
1705514400000|2024-01-17 18:00:00|27.4|25.4|26.86|24.86|27.44|25.44|26.86|24.86|0
1705514700000|2024-01-17 18:05:00|26.9|24.9|27.61|25.61|27.65|25.65|26.9|24.9|0
1705515000000|2024-01-17 18:10:00|27.65|25.65|28.24|26.24|28.28|26.28|27.61|25.61|0
1705515300000|2024-01-17 18:15:00|28.32|26.32|28.41|26.41|28.66|26.66|28.32|26.32|0
1705515600000|2024-01-17 18:20:00|28.45|26.45|29.14|27.14|29.49|27.49|28.41|26.41|0
1705515900000|2024-01-17 18:25:00|29.23|27.23|29.14|27.14|29.32|27.32|28.79|26.79|0
1705516200000|2024-01-17 18:30:00|29.18|27.18|29.53|27.53|29.76|27.76|29.05|27.05|0
1705516500000|2024-01-17 18:35:00|29.58|27.58|29.71|27.71|29.93|27.93|29.36|27.36|0
1705516800000|2024-01-17 18:40:00|29.75|27.75|29.75|27.75|30.2|28.2|29.66|27.66|0
1705517100000|2024-01-17 18:45:00|29.79|27.79|30.33|28.33|30.56|28.56|29.68|27.68|0
1705517400000|2024-01-17 18:50:00|30.29|28.29|29.35|27.35|30.29|28.29|29.17|27.17|0
1705517700000|2024-01-17 18:55:00|29.3|27.3|29.17|27.17|29.66|27.66|28.95|26.95|0
1705518000000|2024-01-17 19:00:00|29.12|27.12|28.93|26.93|29.26|27.26|28.56|26.56|0
1705518300000|2024-01-17 19:05:00|28.95|26.95|29.03|27.03|29.34|27.34|28.9|26.9|0
1705518600000|2024-01-17 19:10:00|29.08|27.08|29.34|27.34|29.38|27.38|28.99|26.99|0
1705518900000|2024-01-17 19:15:00|29.29|27.29|28.81|26.81|29.34|27.34|28.68|26.68|0
1705519200000|2024-01-17 19:20:00|28.85|26.85|28.08|26.08|28.9|26.9|27.95|25.95|0
1705519500000|2024-01-17 19:25:00|28.12|26.12|28.2|26.2|28.42|26.42|27.91|25.91|0
1705519800000|2024-01-17 19:30:00|28.16|26.16|28.12|26.12|28.2|26.2|27.78|25.78|0
1705520100000|2024-01-17 19:35:00|28.07|26.07|28.03|26.03|28.14|26.14|27.86|25.86|0
1705520400000|2024-01-17 19:40:00|27.99|25.99|27.36|25.36|28.11|26.11|27.31|25.31|0
1705520700000|2024-01-17 19:45:00|27.31|25.31|27.77|25.77|27.81|25.81|27.27|25.27|0
1705521000000|2024-01-17 19:50:00|27.73|25.73|27.64|25.64|27.81|25.81|27.64|25.64|0
1705521300000|2024-01-17 19:55:00|27.6|25.6|27.71|25.71|27.77|25.77|27.48|25.48|0
1705521600000|2024-01-17 20:00:00|27.73|25.73|28.3|26.3|28.4|26.4|27.6|25.6|0
1705521900000|2024-01-17 20:05:00|28.27|26.27|28.31|26.31|28.4|26.4|28.06|26.06|0
1705522200000|2024-01-17 20:10:00|28.29|26.29|28.96|26.96|29|27|28.14|26.14|0
1705522500000|2024-01-17 20:15:00|28.92|26.92|28.27|26.27|28.92|26.92|28.18|26.18|0
1705522800000|2024-01-17 20:20:00|28.25|26.25|28.96|26.96|29.04|27.04|28.18|26.18|0
1705523100000|2024-01-17 20:25:00|28.91|26.91|28.74|26.74|28.96|26.96|28.61|26.61|0
1705523400000|2024-01-17 20:30:00|28.69|26.69|28.09|26.09|28.78|26.78|27.96|25.96|0
1705523700000|2024-01-17 20:35:00|28.05|26.05|27.39|25.39|28.05|26.05|27.25|25.25|0
1705524000000|2024-01-17 20:40:00|27.41|25.41|27.48|25.48|27.54|25.54|27.21|25.21|0
1705524300000|2024-01-17 20:45:00|27.41|25.41|27.24|25.24|27.41|25.41|27|25|0
1705524600000|2024-01-17 20:50:00|27.08|25.08|26.26|24.26|27.08|25.08|26.1|24.1|0
1705524900000|2024-01-17 20:55:00|26.34|24.34|26.18|24.18|26.58|24.58|25.82|23.83|0
1705525200000|2024-01-17 21:00:00|26.54|24.54|26.5|24.5|26.54|24.54|26.18|24.18|0
1705525500000|2024-01-17 21:05:00|26.54|24.54|26.66|24.66|26.7|24.7|26.5|24.5|0
1705525800000|2024-01-17 21:10:00|26.62|24.62|26.66|24.66|26.7|24.7|26.58|24.58|0
1705526100000|2024-01-17 21:15:00|26.64|24.59|26.64|24.59|26.64|24.59|26.56|24.51|0
1705526400000|2024-01-17 21:20:00|26.6|24.55|26.51|24.47|26.64|24.59|26.51|24.47|0
1705526700000|2024-01-17 21:25:00|26.55|24.51|26.64|24.59|26.64|24.59|26.51|24.47|0
1705527000000|2024-01-17 21:30:00|26.68|24.63|26.55|24.51|26.68|24.63|26.55|24.51|0
1705527300000|2024-01-17 21:35:00|26.51|24.47|26.51|24.47|26.55|24.51|26.51|24.47|0
1705527600000|2024-01-17 21:40:00|26.55|24.51|26.63|24.58|26.63|24.58|26.55|24.5|0
1705527900000|2024-01-17 21:45:00|26.59|24.54|26.63|24.58|26.63|24.58|26.59|24.54|0
1705528200000|2024-01-17 21:50:00|26.58|24.54|26.54|24.5|26.58|24.54|26.5|24.46|0
1705528500000|2024-01-17 21:55:00|26.52|24.48|26.52|24.48|26.58|24.54|26.5|24.46|0
1705528800000|2024-01-17 22:00:00|26.57|24.53|26.57|24.52|26.59|24.55|26.53|24.49|0
1705529100000|2024-01-17 22:05:00|26.53|24.49|26.63|24.59|26.65|24.6|26.53|24.49|0
1705529400000|2024-01-17 22:10:00|26.6|24.58|26.55|24.51|26.6|24.58|26.51|24.47|0
1705529700000|2024-01-17 22:15:00|26.48|24.45|26.57|24.52|26.57|24.52|26.48|24.45|0
1705530000000|2024-01-17 22:20:00|26.58|24.54|26.58|24.53|26.59|24.55|26.58|24.53|0
1705530300000|2024-01-17 22:25:00|26.5|24.46|26.51|24.47|26.57|24.53|26.49|24.45|0
1705530600000|2024-01-17 22:30:00|26.57|24.53|26.55|24.51|26.57|24.53|26.53|24.49|0
1705530900000|2024-01-17 22:35:00|26.56|24.52|26.56|24.52|26.57|24.52|26.56|24.52|0
1705531200000|2024-01-17 22:40:00|26.6|24.56|26.6|24.55|26.64|24.59|26.56|24.52|0
1705531500000|2024-01-17 22:45:00|26.61|24.56|26.63|24.58|26.63|24.58|26.6|24.56|0
1705531800000|2024-01-17 22:50:00|26.65|24.59|26.62|24.57|26.65|24.6|26.62|24.57|0
1705532100000|2024-01-17 22:55:00|26.63|24.58|26.66|24.61|26.66|24.61|26.63|24.58|0
1705532400000|2024-01-17 23:00:00|26.79|24.73|26.91|24.84|26.93|24.86|26.62|24.57|0
1705532700000|2024-01-17 23:05:00|26.89|24.82|27.23|25.14|27.27|25.18|26.89|24.82|0
1705533000000|2024-01-17 23:10:00|27.19|25.1|26.87|24.8|27.23|25.14|26.87|24.8|0
1705533300000|2024-01-17 23:15:00|26.89|24.82|26.46|24.43|26.89|24.82|26.42|24.39|0
1705533600000|2024-01-17 23:20:00|26.5|24.46|26.42|24.38|26.5|24.46|26.31|24.29|0
1705533900000|2024-01-17 23:25:00|26.46|24.42|26.33|24.31|26.46|24.42|26.33|24.31|0
1705534200000|2024-01-17 23:30:00|26.37|24.34|26.54|24.5|26.58|24.54|26.33|24.31|0
1705534500000|2024-01-17 23:35:00|26.5|24.46|26.41|24.38|26.54|24.5|26.41|24.38|0
1705534800000|2024-01-17 23:40:00|26.43|24.4|26.32|24.3|26.49|24.46|26.32|24.3|0
1705535100000|2024-01-17 23:45:00|26.37|24.34|26.45|24.41|26.49|24.45|26.32|24.3|0
1705535400000|2024-01-17 23:50:00|26.47|24.43|26.49|24.45|26.53|24.49|26.43|24.39|0
1705535700000|2024-01-17 23:55:00|26.53|24.49|26.44|24.41|26.55|24.51|26.4|24.37|0
1705536000000|2024-01-18 00:00:00|26.53|24.49|26.57|24.52|26.7|24.64|26.51|24.47|0
1705536300000|2024-01-18 00:05:00|26.59|24.54|26.69|24.64|26.91|24.84|26.52|24.48|0
1705536600000|2024-01-18 00:10:00|26.65|24.6|26.44|24.4|26.69|24.64|26.44|24.4|0
1705536900000|2024-01-18 00:15:00|26.39|24.36|26.48|24.44|26.48|24.44|26.31|24.29|0
1705537200000|2024-01-18 00:20:00|26.52|24.48|26.56|24.52|26.64|24.59|26.48|24.44|0
1705537500000|2024-01-18 00:25:00|26.58|24.54|26.64|24.59|26.73|24.67|26.56|24.52|0
1705537800000|2024-01-18 00:30:00|26.68|24.63|26.51|24.47|26.68|24.63|26.39|24.36|0
1705538100000|2024-01-18 00:35:00|26.49|24.45|26.51|24.47|26.55|24.51|26.43|24.39|0
1705538400000|2024-01-18 00:40:00|26.47|24.43|26.38|24.35|26.47|24.43|26.3|24.27|0
1705538700000|2024-01-18 00:45:00|26.34|24.31|26.25|24.23|26.38|24.35|26.21|24.2|0
1705539000000|2024-01-18 00:50:00|26.21|24.2|26.29|24.27|26.38|24.35|26.21|24.2|0
1705539300000|2024-01-18 00:55:00|26.25|24.23|26.17|24.15|26.29|24.27|26.17|24.15|0
1705539600000|2024-01-18 01:00:00|26.21|24.19|26.39|24.36|26.46|24.42|26.21|24.19|0
1705539900000|2024-01-18 01:05:00|26.37|24.34|26.16|24.15|26.41|24.38|26.16|24.15|0
1705540200000|2024-01-18 01:10:00|26.2|24.19|26.24|24.22|26.24|24.23|26.12|24.11|0
1705540500000|2024-01-18 01:15:00|26.2|24.19|26.41|24.38|26.41|24.38|26.2|24.19|0
1705540800000|2024-01-18 01:20:00|26.45|24.42|31.79|29.59|31.84|29.64|26.41|24.38|0
1705541100000|2024-01-18 01:25:00|31.84|29.64|31.7|29.5|31.84|29.64|31.7|29.5|0
1705541400000|2024-01-18 01:30:00|31.6|29.6|31.87|29.87|31.91|29.91|31.56|29.56|0
1705541700000|2024-01-18 01:35:00|31.84|29.84|31.95|29.95|32|30|31.78|29.78|0
1705542000000|2024-01-18 01:40:00|32|30|31.99|29.99|32.04|30.04|31.91|29.91|0
1705542300000|2024-01-18 01:45:00|31.95|29.95|31.95|29.95|32.13|30.13|31.86|29.86|0
1705542600000|2024-01-18 01:50:00|31.93|29.93|31.68|29.68|31.95|29.95|31.68|29.68|0
1705542900000|2024-01-18 01:55:00|31.72|29.72|31.54|29.54|31.74|29.74|31.54|29.54|0
1705543200000|2024-01-18 02:00:00|31.59|29.59|31.54|29.54|31.68|29.68|31.54|29.54|0
1705543500000|2024-01-18 02:05:00|31.59|29.59|31.58|29.58|31.59|29.59|31.5|29.5|0
1705543800000|2024-01-18 02:10:00|31.54|29.54|31.49|29.49|31.63|29.63|31.49|29.49|0
1705544100000|2024-01-18 02:15:00|31.47|29.47|31.4|29.4|31.47|29.47|31.36|29.36|0
1705544400000|2024-01-18 02:20:00|31.36|29.36|31.53|29.53|31.53|29.53|31.36|29.36|0
1705544700000|2024-01-18 02:25:00|31.55|29.55|31.48|29.48|31.62|29.62|31.44|29.44|0
1705545000000|2024-01-18 02:30:00|31.53|29.53|31.57|29.57|31.62|29.62|31.46|29.46|0
1705545300000|2024-01-18 02:35:00|31.55|29.55|31.66|29.66|31.66|29.66|31.53|29.53|0
1705545600000|2024-01-18 02:40:00|31.61|29.61|31.74|29.74|31.74|29.74|31.61|29.61|0
1705545900000|2024-01-18 02:45:00|31.77|29.77|31.7|29.7|31.79|29.79|31.7|29.7|0
1705546200000|2024-01-18 02:50:00|31.74|29.74|31.69|29.69|31.74|29.74|31.69|29.69|0
1705546500000|2024-01-18 02:55:00|31.72|29.72|31.87|29.87|32|30|31.69|29.69|0
1705546800000|2024-01-18 03:00:00|31.82|29.82|31.73|29.73|31.82|29.82|31.65|29.65|0
1705547100000|2024-01-18 03:05:00|31.78|29.78|32|30|32|30|31.78|29.78|0
1705547400000|2024-01-18 03:10:00|31.91|29.91|31.95|29.95|32|30|31.91|29.91|0
1705547700000|2024-01-18 03:15:00|32|30|31.81|29.81|32|30|31.68|29.68|0
1705548000000|2024-01-18 03:20:00|31.79|29.79|31.77|29.77|31.81|29.81|31.61|29.61|0
1705548300000|2024-01-18 03:25:00|31.72|29.72|31.81|29.81|31.81|29.81|31.68|29.68|0
1705548600000|2024-01-18 03:30:00|31.79|29.79|31.76|29.76|31.81|29.81|31.63|29.63|0
1705548900000|2024-01-18 03:35:00|31.72|29.72|31.58|29.58|31.76|29.76|31.54|29.54|0
1705549200000|2024-01-18 03:40:00|31.54|29.54|31.71|29.71|31.71|29.71|31.54|29.54|0
1705549500000|2024-01-18 03:45:00|31.67|29.67|31.76|29.76|31.76|29.76|31.67|29.67|0
1705549800000|2024-01-18 03:50:00|31.8|29.8|32.07|30.07|32.16|30.16|31.8|29.8|0
1705550100000|2024-01-18 03:55:00|32.16|30.16|32.2|30.2|32.24|30.24|32.11|30.11|0
1705550400000|2024-01-18 04:00:00|32.24|30.24|32.24|30.24|32.29|30.29|32.11|30.11|0
1705550700000|2024-01-18 04:05:00|32.2|30.2|32.33|30.33|32.33|30.33|32.1|30.1|0
1705551000000|2024-01-18 04:10:00|32.28|30.28|32.37|30.37|32.39|30.39|32.19|30.19|0
1705551300000|2024-01-18 04:15:00|32.42|30.42|32.23|30.23|32.42|30.42|32.21|30.21|0
1705551600000|2024-01-18 04:20:00|32.28|30.28|32.28|30.28|32.37|30.37|32.28|30.28|0
1705551900000|2024-01-18 04:25:00|32.3|30.3|32.27|30.27|32.32|30.32|32.23|30.23|0
1705552200000|2024-01-18 04:30:00|32.23|30.23|32.23|30.23|32.27|30.27|32.18|30.18|0
1705552500000|2024-01-18 04:35:00|32.22|30.22|32.31|30.31|32.36|30.36|32.22|30.22|0
1705552800000|2024-01-18 04:40:00|32.34|30.34|32.67|30.67|32.72|30.72|32.34|30.34|0
1705553100000|2024-01-18 04:45:00|32.63|30.63|32.53|30.53|32.67|30.67|32.53|30.53|0
1705553400000|2024-01-18 04:50:00|32.58|30.58|32.4|30.4|32.58|30.58|32.31|30.31|0
1705553700000|2024-01-18 04:55:00|32.35|30.35|32.26|30.26|32.4|30.4|32.26|30.26|0
1705554000000|2024-01-18 05:00:00|32.21|30.21|32.26|30.26|32.3|30.3|32.12|30.12|0
1705554300000|2024-01-18 05:05:00|32.3|30.3|32.3|30.3|32.39|30.39|32.21|30.21|0
1705554600000|2024-01-18 05:10:00|32.25|30.25|32.21|30.21|32.3|30.3|32.21|30.21|0
1705554900000|2024-01-18 05:15:00|32.16|30.16|32.16|30.16|32.25|30.25|32.16|30.16|0
1705555200000|2024-01-18 05:20:00|32.2|30.2|32.11|30.11|32.25|30.25|32.07|30.07|0
1705555500000|2024-01-18 05:25:00|32.13|30.13|32.06|30.06|32.24|30.24|32.06|30.06|0
1705555800000|2024-01-18 05:30:00|32.11|30.11|32.24|30.24|32.38|30.38|32.11|30.11|0
1705556100000|2024-01-18 05:35:00|32.2|30.2|31.88|29.88|32.24|30.24|31.84|29.84|0
1705556400000|2024-01-18 05:40:00|31.86|29.86|31.83|29.83|31.88|29.88|31.79|29.79|0
1705556700000|2024-01-18 05:45:00|31.79|29.79|31.99|29.99|32.01|30.01|31.79|29.79|0
1705557000000|2024-01-18 05:50:00|31.96|29.96|31.83|29.83|32.01|30.01|31.83|29.83|0
1705557300000|2024-01-18 05:55:00|31.78|29.78|31.65|29.65|31.78|29.78|31.56|29.56|0
1705557600000|2024-01-18 06:00:00|31.69|29.69|31.51|29.51|31.69|29.69|31.47|29.47|0
1705557900000|2024-01-18 06:05:00|31.54|29.54|31.29|29.29|31.64|29.64|31.29|29.29|0
1705558200000|2024-01-18 06:10:00|31.33|29.33|31.29|29.29|31.38|29.38|31.2|29.2|0
1705558500000|2024-01-18 06:15:00|31.24|29.24|31.33|29.33|31.33|29.33|31.2|29.2|0
1705558800000|2024-01-18 06:20:00|31.28|29.28|31.24|29.24|31.37|29.37|31.2|29.2|0
1705559100000|2024-01-18 06:25:00|31.19|29.19|31.28|29.28|31.37|29.37|31.11|29.11|0
1705559400000|2024-01-18 06:30:00|31.32|29.32|31.15|29.15|31.54|29.54|31.15|29.15|0
1705559700000|2024-01-18 06:35:00|31.13|29.13|31.1|29.1|31.19|29.19|31.06|29.06|0
1705560000000|2024-01-18 06:40:00|31.59|29.59|31.63|29.63|31.72|29.72|31.5|29.5|0
1705560300000|2024-01-18 06:45:00|31.65|29.65|31.56|29.56|31.67|29.67|31.54|29.54|0
1705560600000|2024-01-18 06:50:00|31.58|29.58|31.56|29.56|31.63|29.63|31.52|29.52|0
1705560900000|2024-01-18 06:55:00|31.58|29.58|31.62|29.62|31.67|29.67|31.54|29.54|0
1705561200000|2024-01-18 07:00:00|31.67|29.67|31.44|29.44|31.69|29.69|31.44|29.44|0
1705561500000|2024-01-18 07:05:00|31.49|29.49|31.53|29.53|31.62|29.62|31.49|29.49|0
1705561800000|2024-01-18 07:10:00|31.49|29.49|31.79|29.79|31.79|29.79|31.44|29.44|0
1705562100000|2024-01-18 07:15:00|31.84|29.84|31.79|29.79|31.88|29.88|31.66|29.66|0
1705562400000|2024-01-18 07:20:00|31.77|29.77|31.57|29.57|31.83|29.83|31.55|29.55|0
1705562700000|2024-01-18 07:25:00|31.61|29.61|31.78|29.78|31.83|29.83|31.61|29.61|0
1705563000000|2024-01-18 07:30:00|31.83|29.83|32|30|32.01|30.01|31.78|29.78|0
1705563300000|2024-01-18 07:35:00|31.98|29.98|32.27|30.27|32.27|30.27|31.98|29.98|0
1705563600000|2024-01-18 07:40:00|32.31|30.31|32.27|30.27|32.31|30.31|32.22|30.22|0
1705563900000|2024-01-18 07:45:00|32.31|30.31|31.82|29.82|32.36|30.36|31.77|29.77|0
1705564200000|2024-01-18 07:50:00|31.77|29.77|31.77|29.77|31.77|29.77|31.6|29.6|0
1705564500000|2024-01-18 07:55:00|31.82|29.82|28.47|26.47|31.82|29.82|28.43|26.43|0
1705564800000|2024-01-18 08:00:00|28.52|26.52|28.43|26.43|28.6|26.6|28.43|26.43|0
1705565100000|2024-01-18 08:05:00|28.47|26.47|28.68|26.68|28.76|26.76|28.39|26.39|0
1705565400000|2024-01-18 08:10:00|28.72|26.72|28.43|26.43|28.81|26.81|28.32|26.32|0
1705565700000|2024-01-18 08:15:00|28.47|26.47|28.22|26.22|28.55|26.55|28.09|26.09|0
1705566000000|2024-01-18 08:20:00|28.26|26.26|28.34|26.34|28.55|26.55|28.11|26.11|0
1705566300000|2024-01-18 08:25:00|28.38|26.38|28.19|26.19|28.46|26.46|28.05|26.05|0
1705566600000|2024-01-18 08:30:00|28.21|26.21|28.67|26.67|28.75|26.75|28.13|26.13|0
1705566900000|2024-01-18 08:35:00|28.63|26.63|28.75|26.75|28.84|26.84|28.46|26.46|0
1705567200000|2024-01-18 08:40:00|28.77|26.77|28.43|26.43|28.79|26.79|28.37|26.37|0
1705567500000|2024-01-18 08:45:00|28.41|26.41|28.49|26.49|28.49|26.49|28.27|26.27|0
1705567800000|2024-01-18 08:50:00|28.54|26.54|28.62|26.62|28.66|26.66|28.41|26.41|0
1705568100000|2024-01-18 08:55:00|28.66|26.66|28.45|26.45|28.66|26.66|28.36|26.36|0
1705568400000|2024-01-18 09:00:00|28.41|26.41|28.05|26.05|28.53|26.53|28.05|26.05|0
1705568700000|2024-01-18 09:05:00|28.03|26.03|28.05|26.05|28.43|26.43|28.01|26.01|0
1705569000000|2024-01-18 09:10:00|28.09|26.09|27.97|25.97|28.13|26.13|27.68|25.68|0
1705569300000|2024-01-18 09:15:00|27.93|25.93|27.7|25.7|28.26|26.26|27.58|25.58|0
1705569600000|2024-01-18 09:20:00|27.66|25.66|27.37|25.37|27.7|25.7|27.37|25.37|0
1705569900000|2024-01-18 09:25:00|27.41|25.41|27.49|25.49|27.49|25.49|27.29|25.29|0
1705570200000|2024-01-18 09:30:00|27.45|25.45|27.53|25.53|27.53|25.53|27.25|25.25|0
1705570500000|2024-01-18 09:35:00|27.49|25.49|27.37|25.37|27.57|25.57|27.21|25.21|0
1705570800000|2024-01-18 09:40:00|27.24|25.24|27.45|25.45|27.57|25.57|27.02|25.02|0
1705571100000|2024-01-18 09:45:00|27.49|25.49|27.48|25.48|27.57|25.57|27.4|25.4|0
1705571400000|2024-01-18 09:50:00|27.44|25.44|27.52|25.52|27.52|25.52|27.4|25.4|0
1705571700000|2024-01-18 09:55:00|27.54|25.54|27.52|25.52|27.73|25.73|27.44|25.44|0
1705572000000|2024-01-18 10:00:00|27.48|25.48|27.52|25.52|27.56|25.56|27.48|25.48|0
1705572300000|2024-01-18 10:05:00|27.48|25.48|27.56|25.56|27.56|25.56|27.48|25.48|0
1705572600000|2024-01-18 10:10:00|27.52|25.52|27.76|25.76|27.93|25.93|27.52|25.52|0
1705572900000|2024-01-18 10:15:00|27.72|25.72|27.55|25.55|27.74|25.74|27.55|25.55|0
1705573200000|2024-01-18 10:20:00|27.59|25.59|27.67|25.67|27.8|25.8|27.47|25.47|0
1705573500000|2024-01-18 10:25:00|27.63|25.63|27.55|25.55|27.71|25.71|27.55|25.55|0
1705573800000|2024-01-18 10:30:00|27.59|25.59|27.63|25.63|27.67|25.67|27.55|25.55|0
1705574100000|2024-01-18 10:35:00|27.71|25.71|27.46|25.46|27.71|25.71|27.46|25.46|0
1705574400000|2024-01-18 10:40:00|27.42|25.42|27.42|25.42|27.46|25.46|27.42|25.42|0
1705574700000|2024-01-18 10:45:00|27.46|25.46|27.46|25.46|27.54|25.54|27.42|25.42|0
1705575000000|2024-01-18 10:50:00|27.42|25.42|26.81|24.81|27.46|25.46|26.77|24.77|0
1705575300000|2024-01-18 10:55:00|26.85|24.85|26.57|24.57|26.85|24.85|26.49|24.49|0
1705575600000|2024-01-18 11:00:00|26.53|24.53|26.09|24.09|26.57|24.57|26.09|24.09|0
1705575900000|2024-01-18 11:05:00|26.17|24.17|25.95|23.96|26.53|24.53|25.91|23.92|0
1705576200000|2024-01-18 11:10:00|25.91|23.92|25.71|23.73|25.97|23.97|25.63|23.66|0
1705576500000|2024-01-18 11:15:00|25.73|23.75|25.75|23.76|25.91|23.91|25.71|23.73|0
1705576800000|2024-01-18 11:20:00|25.73|23.75|25.66|23.69|25.83|23.84|25.6|23.63|0
1705577100000|2024-01-18 11:25:00|25.62|23.65|25.62|23.65|25.78|23.8|25.58|23.61|0
1705577400000|2024-01-18 11:30:00|25.66|23.69|25.66|23.68|25.74|23.76|25.46|23.5|0
1705577700000|2024-01-18 11:35:00|25.62|23.65|25.7|23.72|25.7|23.72|25.42|23.46|0
1705578000000|2024-01-18 11:40:00|25.66|23.68|25.14|23.2|25.66|23.68|25.14|23.2|0
1705578300000|2024-01-18 11:45:00|25.1|23.17|25.13|23.2|25.54|23.57|25.06|23.13|0
1705578600000|2024-01-18 11:50:00|25.15|23.22|25.23|23.29|25.23|23.29|24.99|23.07|0
1705578900000|2024-01-18 11:55:00|25.19|23.25|25.03|23.1|25.23|23.29|24.95|23.03|0
1705579200000|2024-01-18 12:00:00|24.99|23.07|24.87|22.96|24.99|23.07|24.56|22.67|0
1705579500000|2024-01-18 12:05:00|24.83|22.92|24.73|22.83|24.83|22.92|24.44|22.56|0
1705579800000|2024-01-18 12:10:00|24.75|22.85|24.59|22.7|24.79|22.88|24.48|22.59|0
1705580100000|2024-01-18 12:15:00|24.63|22.74|24.95|23.03|25.03|23.1|24.59|22.7|0
1705580400000|2024-01-18 12:20:00|24.93|23.01|24.71|22.81|24.95|23.03|24.71|22.81|0
1705580700000|2024-01-18 12:25:00|24.68|22.78|24.89|22.97|24.91|22.99|24.6|22.71|0
1705581000000|2024-01-18 12:30:00|24.87|22.96|24.91|22.99|24.94|23.03|24.71|22.81|0
1705581300000|2024-01-18 12:35:00|24.89|22.97|24.63|22.74|24.91|22.99|24.51|22.63|0
1705581600000|2024-01-18 12:40:00|24.67|22.77|24.74|22.84|24.9|22.99|24.57|22.68|0
1705581900000|2024-01-18 12:45:00|24.71|22.81|24.82|22.91|24.9|22.98|24.51|22.63|0
1705582200000|2024-01-18 12:50:00|24.78|22.88|24.76|22.86|24.82|22.91|24.7|22.8|0
1705582500000|2024-01-18 12:55:00|24.82|22.91|25.03|23.11|25.09|23.16|24.82|22.91|0
1705582800000|2024-01-18 13:00:00|25.05|23.12|24.89|22.98|25.21|23.27|24.81|22.91|0
1705583100000|2024-01-18 13:05:00|24.87|22.96|24.85|22.94|24.93|23.01|24.73|22.83|0
1705583400000|2024-01-18 13:10:00|24.89|22.98|24.85|22.94|24.93|23.01|24.73|22.83|0
1705583700000|2024-01-18 13:15:00|24.81|22.9|24.57|22.68|24.81|22.9|24.56|22.67|0
1705584000000|2024-01-18 13:20:00|24.54|22.65|24.65|22.75|24.65|22.76|24.53|22.65|0
1705584300000|2024-01-18 13:25:00|24.69|22.79|24.59|22.7|24.79|22.88|24.53|22.64|0
1705584600000|2024-01-18 13:30:00|25.06|23.13|24.68|22.79|25.23|23.29|24.57|22.68|0
1705584900000|2024-01-18 13:35:00|24.65|22.75|24.84|22.93|24.84|22.93|23.8|21.97|0
1705585200000|2024-01-18 13:40:00|24.8|22.89|25.79|23.8|25.87|23.88|24.76|22.85|0
1705585500000|2024-01-18 13:45:00|25.83|23.84|25.46|23.51|25.87|23.88|25.43|23.47|0
1705585800000|2024-01-18 13:50:00|25.5|23.54|25.5|23.54|25.62|23.65|25.3|23.36|0
1705586100000|2024-01-18 13:55:00|25.54|23.58|26.06|24.06|26.1|24.1|25.54|23.58|0
1705586400000|2024-01-18 14:00:00|26.02|24.02|25.66|23.68|26.02|24.02|25.46|23.5|0
1705586700000|2024-01-18 14:05:00|25.62|23.65|25.3|23.35|25.7|23.72|25.3|23.35|0
1705587000000|2024-01-18 14:10:00|25.34|23.39|24.71|22.8|25.34|23.39|24.59|22.7|0
1705587300000|2024-01-18 14:15:00|24.67|22.77|24.98|23.06|25.02|23.09|24.63|22.73|0
1705587600000|2024-01-18 14:20:00|25.02|23.09|25.41|23.45|25.77|23.79|25.02|23.09|0
1705587900000|2024-01-18 14:25:00|25.45|23.49|25.61|23.64|25.91|23.92|25.29|23.34|0
1705588200000|2024-01-18 14:30:00|25.37|23.42|25.25|23.3|25.73|23.75|24.97|23.05|0
1705588500000|2024-01-18 14:35:00|25.17|23.23|25.36|23.41|26.01|24.01|24.85|22.94|0
1705588800000|2024-01-18 14:40:00|25.28|23.34|25.43|23.48|25.88|23.89|24.85|22.94|0
1705589100000|2024-01-18 14:45:00|25.63|23.66|25.61|23.64|26.04|24.04|25.23|23.29|0
1705589400000|2024-01-18 14:50:00|25.59|23.62|26.03|24.03|26.19|24.19|25.51|23.55|0
1705589700000|2024-01-18 14:55:00|26.07|24.07|25.45|23.49|26.15|24.15|25.39|23.43|0
1705590000000|2024-01-18 15:00:00|25.39|23.43|25.99|23.99|26.19|24.19|25.07|23.14|0
1705590300000|2024-01-18 15:05:00|25.91|23.91|25.86|23.88|25.99|23.99|25.42|23.47|0
1705590600000|2024-01-18 15:10:00|25.82|23.84|24.94|23.03|25.91|23.91|24.91|22.99|0
1705590900000|2024-01-18 15:15:00|25.02|23.1|25.42|23.46|25.54|23.57|24.71|22.81|0
1705591200000|2024-01-18 15:20:00|25.38|23.43|25.18|23.24|25.94|23.95|25.1|23.17|0
1705591500000|2024-01-18 15:25:00|25.22|23.28|24.94|23.02|25.3|23.35|24.66|22.77|0
1705591800000|2024-01-18 15:30:00|24.86|22.95|24.7|22.8|25.53|23.57|24.55|22.66|0
1705592100000|2024-01-18 15:35:00|24.74|22.84|24.31|22.44|24.82|22.91|23.97|22.12|0
1705592400000|2024-01-18 15:40:00|24.23|22.37|24.12|22.26|24.62|22.72|24.04|22.19|0
1705592700000|2024-01-18 15:45:00|24.15|22.3|23.96|22.12|24.54|22.65|23.96|22.12|0
1705593000000|2024-01-18 15:50:00|23.92|22.08|24.26|22.4|24.54|22.65|23.85|22.01|0
1705593300000|2024-01-18 15:55:00|24.28|22.42|27.21|25.21|27.61|25.61|24.19|22.33|0
1705593600000|2024-01-18 16:00:00|27.37|25.37|28.13|26.13|28.17|26.17|27.21|25.21|0
1705593900000|2024-01-18 16:05:00|28.09|26.09|27.61|25.61|28.13|26.13|27.41|25.41|0
1705594200000|2024-01-18 16:10:00|27.57|25.57|27.29|25.29|27.65|25.65|27.17|25.17|0
1705594500000|2024-01-18 16:15:00|27.25|25.25|26.81|24.81|27.37|25.37|26.74|24.74|0
1705594800000|2024-01-18 16:20:00|26.89|24.89|26.73|24.73|26.97|24.97|26.54|24.54|0
1705595100000|2024-01-18 16:25:00|26.69|24.69|26.54|24.54|26.89|24.89|26.42|24.42|0
1705595400000|2024-01-18 16:30:00|26.46|24.46|26.19|24.19|26.65|24.65|26.15|24.15|0
1705595700000|2024-01-18 16:35:00|26.15|24.15|26.3|24.3|26.3|24.3|26.03|24.03|0
1705596000000|2024-01-18 16:40:00|26.32|24.32|26.8|24.8|26.92|24.92|26.32|24.32|0
1705596300000|2024-01-18 16:45:00|26.76|24.76|27.21|25.21|27.31|25.31|26.61|24.61|0
1705596600000|2024-01-18 16:50:00|27.23|25.23|26.56|24.56|27.23|25.23|26.37|24.37|0
1705596900000|2024-01-18 16:55:00|26.54|24.54|26.87|24.87|26.95|24.95|26.52|24.52|0
1705597200000|2024-01-18 17:00:00|26.83|24.83|28.6|26.6|28.64|26.64|26.76|24.76|0
1705597500000|2024-01-18 17:05:00|28.64|26.64|28.31|26.31|28.72|26.72|28.19|26.19|0
1705597800000|2024-01-18 17:10:00|28.35|26.35|28.39|26.39|29.13|27.13|28.23|26.23|0
1705598100000|2024-01-18 17:15:00|28.43|26.43|28.47|26.47|28.59|26.59|27.82|25.82|0
1705598400000|2024-01-18 17:20:00|28.43|26.43|28.67|26.67|28.8|26.8|28.26|26.26|0
1705598700000|2024-01-18 17:25:00|28.63|26.63|28.3|26.3|28.71|26.71|28.18|26.18|0
1705599000000|2024-01-18 17:30:00|28.26|26.26|29.12|27.12|29.17|27.17|28.26|26.26|0
1705599300000|2024-01-18 17:35:00|29.08|27.08|28.46|26.46|29.25|27.25|28.46|26.46|0
1705599600000|2024-01-18 17:40:00|28.5|26.5|28.41|26.41|28.87|26.87|28.29|26.29|0
1705599900000|2024-01-18 17:45:00|28.46|26.46|28.25|26.25|28.46|26.46|28.17|26.17|0
1705600200000|2024-01-18 17:50:00|28.29|26.29|28.74|26.74|28.95|26.95|28.17|26.17|0
1705600500000|2024-01-18 17:55:00|28.78|26.78|28.95|26.95|29.16|27.16|28.66|26.66|0
1705600800000|2024-01-18 18:00:00|28.99|26.99|29.57|27.57|29.66|27.66|28.99|26.99|0
1705601100000|2024-01-18 18:05:00|29.53|27.53|29.4|27.4|30.15|28.15|29.34|27.34|0
1705601400000|2024-01-18 18:10:00|29.45|27.45|29.61|27.61|29.96|27.96|29.4|27.4|0
1705601700000|2024-01-18 18:15:00|29.7|27.7|29.7|27.7|29.91|27.91|29.31|27.31|0
1705602000000|2024-01-18 18:20:00|29.78|27.78|30.11|28.11|30.55|28.55|28.43|26.43|0
1705602300000|2024-01-18 18:25:00|30.24|28.24|30.15|28.15|30.46|28.46|29.73|27.73|0
1705602600000|2024-01-18 18:30:00|30.2|28.2|29.3|27.3|30.2|28.2|29.22|27.22|0
1705602900000|2024-01-18 18:35:00|29.26|27.26|28.64|26.64|29.37|27.37|28.6|26.6|0
1705603200000|2024-01-18 18:40:00|28.6|26.6|28.23|26.23|28.84|26.84|28.06|26.06|0
1705603500000|2024-01-18 18:45:00|28.14|26.14|28.18|26.18|28.47|26.47|28.02|26.02|0
1705603800000|2024-01-18 18:50:00|28.22|26.22|27.94|25.94|28.22|26.22|27.82|25.82|0
1705604100000|2024-01-18 18:55:00|27.98|25.98|28.02|26.02|28.06|26.06|27.77|25.77|0
1705604400000|2024-01-18 19:00:00|27.89|25.89|26.54|24.54|27.89|25.89|26.43|24.43|0
1705604700000|2024-01-18 19:05:00|26.58|24.58|26.33|24.33|26.58|24.58|26.23|24.23|0
1705605000000|2024-01-18 19:10:00|26.35|24.35|25.96|23.96|26.39|24.39|25.84|23.85|0
1705605300000|2024-01-18 19:15:00|25.92|23.93|25.72|23.74|26|24|25.48|23.52|0
1705605600000|2024-01-18 19:20:00|25.68|23.7|24.75|22.84|25.92|23.92|24.59|22.7|0
1705605900000|2024-01-18 19:25:00|24.71|22.81|25.2|23.26|26.86|24.86|24.63|22.74|0
1705606200000|2024-01-18 19:30:00|25.16|23.23|25.2|23.26|25.24|23.3|24.74|22.84|0
1705606500000|2024-01-18 19:35:00|25.24|23.29|25.16|23.22|25.24|23.29|24.81|22.9|0
1705606800000|2024-01-18 19:40:00|25.12|23.19|26.11|24.11|26.19|24.19|25|23.08|0
1705607100000|2024-01-18 19:45:00|26.13|24.13|26.07|24.07|26.72|24.72|25.8|23.82|0
1705607400000|2024-01-18 19:50:00|26|24|25.61|23.64|26.07|24.07|25.3|23.35|0
1705607700000|2024-01-18 19:55:00|25.53|23.56|25.47|23.51|25.76|23.78|25.3|23.35|0
1705608000000|2024-01-18 20:00:00|25.49|23.53|25.37|23.42|25.72|23.74|25.29|23.35|0
1705608300000|2024-01-18 20:05:00|25.41|23.45|24.83|22.92|25.56|23.59|24.72|22.82|0
1705608600000|2024-01-18 20:10:00|24.76|22.85|25.06|23.13|25.06|23.13|24.68|22.78|0
1705608900000|2024-01-18 20:15:00|25.1|23.17|25.09|23.16|25.1|23.17|24.68|22.78|0
1705609200000|2024-01-18 20:20:00|25.13|23.2|24.83|22.92|25.15|23.22|24.6|22.71|0
1705609500000|2024-01-18 20:25:00|24.79|22.88|24.45|22.57|24.83|22.92|24.45|22.57|0
1705609800000|2024-01-18 20:30:00|24.41|22.53|24.45|22.57|24.63|22.74|24.3|22.43|0
1705610100000|2024-01-18 20:35:00|24.48|22.6|24.93|23.02|24.93|23.02|24.37|22.5|0
1705610400000|2024-01-18 20:40:00|25.05|23.12|24.52|22.63|25.2|23.26|24.44|22.56|0
1705610700000|2024-01-18 20:45:00|24.55|22.67|24.46|22.58|24.59|22.7|24.22|22.36|0
1705611000000|2024-01-18 20:50:00|24.4|22.53|24.25|22.39|24.48|22.59|23.52|21.71|0
1705611300000|2024-01-18 20:55:00|24.22|22.35|24.44|22.56|24.7|22.8|23.99|22.15|0
1705611600000|2024-01-18 21:00:00|24.32|22.45|24.81|22.9|25|23.08|24.32|22.45|0
1705611900000|2024-01-18 21:05:00|24.85|22.93|24.62|22.72|24.92|23|24.62|22.72|0
1705612200000|2024-01-18 21:10:00|24.66|22.76|24.58|22.69|24.84|22.93|24.58|22.69|0
1705612500000|2024-01-18 21:15:00|24.54|22.65|24.28|22.41|24.54|22.65|24.28|22.41|0
1705612800000|2024-01-18 21:20:00|24.24|22.38|24.16|22.31|24.24|22.38|24.02|22.17|0
1705613100000|2024-01-18 21:25:00|24.15|22.29|24.09|22.24|24.2|22.34|24.09|22.24|0
1705613400000|2024-01-18 21:30:00|24.13|22.27|24.09|22.23|24.16|22.3|24.09|22.23|0
1705613700000|2024-01-18 21:35:00|24.11|22.25|24.16|22.3|24.2|22.33|24.09|22.23|0
1705614000000|2024-01-18 21:40:00|24.18|22.32|24.23|22.37|24.23|22.37|24.16|22.3|0
1705614300000|2024-01-18 21:45:00|24.27|22.4|24.23|22.36|24.34|22.47|24.19|22.33|0
1705614600000|2024-01-18 21:50:00|24.19|22.33|24.11|22.26|24.23|22.36|24.08|22.23|0
1705614900000|2024-01-18 21:55:00|24.08|22.23|24.35|22.48|24.37|22.5|24.08|22.23|0
1705615200000|2024-01-18 22:00:00|24.33|22.45|24.31|22.44|24.39|22.51|24.28|22.41|0
1705615500000|2024-01-18 22:05:00|24.3|22.43|24.3|22.44|24.3|22.44|24.29|22.43|0
1705615800000|2024-01-18 22:10:00|24.31|22.43|24.3|22.43|24.31|22.44|24.29|22.42|0
1705616100000|2024-01-18 22:15:00|24.31|22.44|24.3|22.43|24.31|22.44|24.3|22.43|0
1705616400000|2024-01-18 22:20:00|24.29|22.42|24.29|22.42|24.29|22.42|24.29|22.42|0
1705616700000|2024-01-18 22:25:00|24.28|22.41|24.27|22.4|24.28|22.41|24.26|22.4|0
1705617000000|2024-01-18 22:30:00|24.26|22.39|24.26|22.39|24.27|22.39|24.26|22.39|0
1705617300000|2024-01-18 22:35:00|24.27|22.4|24.28|22.41|24.28|22.41|24.26|22.4|0
1705617600000|2024-01-18 22:40:00|24.27|22.4|24.26|22.4|24.27|22.4|24.26|22.4|0
1705617900000|2024-01-18 22:45:00|24.27|22.41|24.27|22.4|24.27|22.41|24.27|22.4|0
1705618200000|2024-01-18 22:50:00|24.26|22.39|24.26|22.39|24.26|22.39|24.26|22.39|0
1705618500000|2024-01-18 22:55:00|24.27|22.4|24.24|22.37|24.27|22.4|24.22|22.36|0
1705618800000|2024-01-18 23:00:00|24.25|22.39|24.53|22.64|24.62|22.73|24.25|22.39|0
1705619100000|2024-01-18 23:05:00|24.51|22.63|24.49|22.61|24.57|22.68|24.34|22.47|0
1705619400000|2024-01-18 23:10:00|24.53|22.64|24.3|22.43|24.56|22.67|24.26|22.4|0
1705619700000|2024-01-18 23:15:00|24.34|22.47|24.26|22.4|24.38|22.5|24.11|22.26|0
1705620000000|2024-01-18 23:20:00|24.28|22.41|24.26|22.39|24.3|22.43|24.15|22.29|0
1705620300000|2024-01-18 23:25:00|24.24|22.38|24.26|22.39|24.28|22.41|24.18|22.32|0
1705620600000|2024-01-18 23:30:00|24.28|22.41|24.33|22.46|24.41|22.53|24.22|22.36|0
1705620900000|2024-01-18 23:35:00|24.29|22.42|24.25|22.39|24.33|22.46|24.22|22.35|0
1705621200000|2024-01-18 23:40:00|24.22|22.35|24.21|22.35|24.33|22.45|24.14|22.28|0
1705621500000|2024-01-18 23:45:00|24.18|22.32|24.29|22.42|24.4|22.52|24.14|22.28|0
1705621800000|2024-01-18 23:50:00|24.27|22.4|23.95|22.11|24.27|22.4|23.88|22.04|0
1705622100000|2024-01-18 23:55:00|23.97|22.13|23.73|21.9|24.02|22.18|23.69|21.87|0
1705622400000|2024-01-19 00:00:00|23.77|21.94|23.87|22.04|23.91|22.07|23.69|21.87|0
1705622700000|2024-01-19 00:05:00|23.84|22|23.98|22.14|24.02|22.17|23.8|21.97|0
1705623000000|2024-01-19 00:10:00|24|22.15|24.09|22.24|24.16|22.31|24|22.15|0
1705623300000|2024-01-19 00:15:00|24.11|22.25|23.9|22.06|24.16|22.3|23.9|22.06|0
1705623600000|2024-01-19 00:20:00|23.87|22.03|23.77|21.94|23.87|22.03|23.72|21.89|0
1705623900000|2024-01-19 00:25:00|23.75|21.93|23.68|21.86|23.79|21.96|23.68|21.86|0
1705624200000|2024-01-19 00:30:00|23.64|21.82|23.68|21.86|23.75|21.92|23.64|21.82|0
1705624500000|2024-01-19 00:35:00|23.71|21.89|23.68|21.85|23.79|21.96|23.64|21.82|0
1705624800000|2024-01-19 00:40:00|23.71|21.89|23.86|22.02|23.86|22.02|23.68|21.85|0
1705625100000|2024-01-19 00:45:00|23.89|22.05|24|22.15|24.04|22.19|23.85|22.02|0
1705625400000|2024-01-19 00:50:00|24.04|22.19|23.96|22.12|24.05|22.2|23.96|22.12|0
1705625700000|2024-01-19 00:55:00|24|22.15|23.89|22.05|24|22.15|23.85|22.02|0
1705626000000|2024-01-19 01:00:00|23.85|22.01|23.7|21.88|23.85|22.01|23.7|21.88|0
1705626300000|2024-01-19 01:05:00|23.74|21.91|23.95|22.11|24.07|22.21|23.74|21.91|0
1705626600000|2024-01-19 01:10:00|23.92|22.08|23.84|22.01|23.95|22.11|23.73|21.91|0
1705626900000|2024-01-19 01:15:00|23.82|21.99|24.1|22.24|24.17|22.31|23.81|21.97|0
1705627200000|2024-01-19 01:20:00|24.13|22.28|24.28|22.41|24.35|22.48|24.1|22.24|0
1705627500000|2024-01-19 01:25:00|24.32|22.45|24.28|22.41|24.47|22.58|24.17|22.31|0
1705627800000|2024-01-19 01:30:00|24.24|22.38|24.09|22.24|24.31|22.44|24.07|22.22|0
1705628100000|2024-01-19 01:35:00|24.13|22.27|23.87|22.03|24.13|22.27|23.87|22.03|0
1705628400000|2024-01-19 01:40:00|23.89|22.05|23.96|22.11|23.98|22.13|23.87|22.03|0
1705628700000|2024-01-19 01:45:00|23.94|22.1|23.94|22.1|24.01|22.16|23.9|22.06|0
1705629000000|2024-01-19 01:50:00|23.97|22.13|23.79|21.96|23.97|22.13|23.75|21.92|0
1705629300000|2024-01-19 01:55:00|23.75|21.92|23.71|21.89|23.82|21.99|23.68|21.86|0
1705629600000|2024-01-19 02:00:00|23.75|21.92|23.78|21.95|23.82|21.99|23.68|21.85|0
1705629900000|2024-01-19 02:05:00|23.75|21.92|23.78|21.95|23.93|22.09|23.71|21.89|0
1705630200000|2024-01-19 02:10:00|23.8|21.97|23.74|21.92|23.93|22.09|23.67|21.85|0
1705630500000|2024-01-19 02:15:00|23.71|21.88|23.85|22.02|23.85|22.02|23.71|21.88|0
1705630800000|2024-01-19 02:20:00|23.83|22|23.77|21.95|23.96|22.12|23.77|21.95|0
1705631100000|2024-01-19 02:25:00|23.79|21.96|23.77|21.94|23.88|22.05|23.7|21.88|0
1705631400000|2024-01-19 02:30:00|23.81|21.98|23.77|21.94|23.88|22.04|23.73|21.91|0
1705631700000|2024-01-19 02:35:00|23.81|21.98|23.84|22.01|23.88|22.04|23.8|21.97|0
1705632000000|2024-01-19 02:40:00|23.88|22.04|23.86|22.02|23.95|22.11|23.8|21.97|0
1705632300000|2024-01-19 02:45:00|23.84|22.01|23.51|21.7|23.84|22.01|23.47|21.67|0
1705632600000|2024-01-19 02:50:00|23.53|21.72|23.63|21.82|23.69|21.87|23.47|21.67|0
1705632900000|2024-01-19 02:55:00|23.62|21.8|23.61|21.8|23.69|21.86|23.58|21.76|0
1705633200000|2024-01-19 03:00:00|23.65|21.83|23.47|21.66|23.65|21.83|23.39|21.6|0
1705633500000|2024-01-19 03:05:00|23.43|21.63|23.5|21.69|23.57|21.76|23.43|21.63|0
1705633800000|2024-01-19 03:10:00|23.52|21.71|23.52|21.71|23.54|21.73|23.46|21.66|0
1705634100000|2024-01-19 03:15:00|23.53|21.72|23.5|21.69|23.53|21.72|23.46|21.66|0
1705634400000|2024-01-19 03:20:00|23.53|21.72|23.64|21.82|23.68|21.86|23.51|21.71|0
1705634700000|2024-01-19 03:25:00|23.66|21.84|23.6|21.78|23.67|21.85|23.6|21.78|0
1705635000000|2024-01-19 03:30:00|23.64|21.82|23.6|21.78|23.71|21.88|23.56|21.75|0
1705635300000|2024-01-19 03:35:00|23.63|21.82|23.52|21.71|23.63|21.82|23.52|21.71|0
1705635600000|2024-01-19 03:40:00|23.56|21.75|23.59|21.78|23.63|21.81|23.52|21.71|0
1705635900000|2024-01-19 03:45:00|23.56|21.75|23.56|21.74|23.66|21.84|23.56|21.74|0
1705636200000|2024-01-19 03:50:00|23.55|21.78|23.52|21.71|23.59|21.78|23.5|21.69|0
1705636500000|2024-01-19 03:55:00|23.48|21.67|23.48|21.67|23.52|21.71|23.44|21.64|0
1705636800000|2024-01-19 04:00:00|23.44|21.64|23.51|21.7|23.55|21.74|23.44|21.64|0
1705637100000|2024-01-19 04:05:00|23.48|21.67|23.55|21.74|23.55|21.74|23.44|21.64|0
1705637400000|2024-01-19 04:10:00|23.58|21.73|23.62|21.8|23.62|21.8|23.58|21.73|0
1705637700000|2024-01-19 04:15:00|23.58|21.77|23.54|21.73|23.62|21.8|23.54|21.73|0
1705638000000|2024-01-19 04:20:00|23.51|21.7|23.5|21.7|23.58|21.76|23.47|21.66|0
1705638300000|2024-01-19 04:25:00|23.54|21.73|23.61|21.79|23.61|21.79|23.5|21.69|0
1705638600000|2024-01-19 04:30:00|23.57|21.76|23.64|21.83|23.68|21.86|23.57|21.76|0
1705638900000|2024-01-19 04:35:00|23.66|21.84|23.57|21.76|23.68|21.86|23.57|21.76|0
1705639200000|2024-01-19 04:40:00|23.55|21.74|23.53|21.72|23.57|21.76|23.53|21.72|0
1705639500000|2024-01-19 04:45:00|23.57|21.75|23.6|21.79|23.6|21.79|23.57|21.75|0
1705639800000|2024-01-19 04:50:00|23.64|21.82|23.64|21.82|23.67|21.85|23.6|21.78|0
1705640100000|2024-01-19 04:55:00|23.65|21.83|23.63|21.82|23.67|21.85|23.63|21.82|0
1705640400000|2024-01-19 05:00:00|23.6|21.78|23.49|21.68|23.6|21.78|23.45|21.65|0
1705640700000|2024-01-19 05:05:00|23.52|21.71|23.56|21.74|23.63|21.81|23.5|21.7|0
1705641000000|2024-01-19 05:10:00|23.59|21.78|23.48|21.68|23.59|21.78|23.48|21.68|0
1705641300000|2024-01-19 05:15:00|23.45|21.64|23.55|21.74|23.57|21.76|23.44|21.64|0
1705641600000|2024-01-19 05:20:00|23.52|21.71|23.51|21.7|23.59|21.77|23.48|21.67|0
1705641900000|2024-01-19 05:25:00|23.53|21.72|23.48|21.67|23.55|21.74|23.48|21.67|0
1705642200000|2024-01-19 05:30:00|23.47|21.64|23.62|21.8|23.62|21.8|23.44|21.64|0
1705642500000|2024-01-19 05:35:00|23.65|21.83|23.8|21.97|23.84|22|23.58|21.77|0
1705642800000|2024-01-19 05:40:00|23.83|22|23.76|21.93|23.87|22.03|23.76|21.93|0
1705643100000|2024-01-19 05:45:00|23.8|21.96|23.83|22|23.87|22.03|23.79|21.96|0
1705643400000|2024-01-19 05:50:00|23.79|21.96|23.9|22.06|23.94|22.1|23.76|21.93|0
1705643700000|2024-01-19 05:55:00|23.92|22.08|23.95|22.11|24.01|22.16|23.9|22.06|0
1705644000000|2024-01-19 06:00:00|23.97|22.13|23.9|22.06|24.01|22.16|23.86|22.02|0
1705644300000|2024-01-19 06:05:00|23.86|22.02|23.75|21.92|23.9|22.06|23.68|21.85|0
1705644600000|2024-01-19 06:10:00|23.71|21.89|23.6|21.78|23.8|21.97|23.6|21.78|0
1705644900000|2024-01-19 06:15:00|23.64|21.82|23.56|21.75|23.64|21.82|23.56|21.75|0
1705645200000|2024-01-19 06:20:00|23.6|21.78|23.6|21.78|23.63|21.82|23.56|21.75|0
1705645500000|2024-01-19 06:25:00|23.63|21.81|23.74|21.91|23.74|21.91|23.56|21.75|0
1705645800000|2024-01-19 06:30:00|23.7|21.88|23.7|21.88|23.78|21.95|23.63|21.81|0
1705646100000|2024-01-19 06:35:00|23.66|21.84|23.59|21.77|23.7|21.88|23.55|21.74|0
1705646400000|2024-01-19 06:40:00|23.63|21.81|23.59|21.77|23.66|21.84|23.41|21.61|0
1705646700000|2024-01-19 06:45:00|23.55|21.74|23.55|21.74|23.59|21.77|23.51|21.71|0
1705647000000|2024-01-19 06:50:00|23.51|21.7|23.55|21.73|23.58|21.77|23.51|21.7|0
1705647300000|2024-01-19 06:55:00|23.58|21.77|23.51|21.7|23.58|21.77|23.47|21.67|0
1705647600000|2024-01-19 07:00:00|23.58|21.77|23.54|21.73|23.72|21.9|23.51|21.7|0
1705647900000|2024-01-19 07:05:00|23.58|21.76|23.54|21.73|23.69|21.86|23.43|21.63|0
1705648200000|2024-01-19 07:10:00|23.58|21.76|23.65|21.83|23.72|21.9|23.58|21.76|0
1705648500000|2024-01-19 07:15:00|23.63|21.81|22.7|20.95|23.65|21.83|22.68|20.93|0
1705648800000|2024-01-19 07:20:00|22.71|20.97|22.92|21.16|23.03|21.26|22.64|20.9|0
1705649100000|2024-01-19 07:25:00|22.89|21.13|22.92|21.16|23.14|21.36|22.89|21.13|0
1705649400000|2024-01-19 07:30:00|22.89|21.13|22.81|21.06|22.96|21.19|22.67|20.93|0
1705649700000|2024-01-19 07:35:00|22.83|21.07|22.5|20.77|24.17|22.31|22.5|20.77|0
1705650000000|2024-01-19 07:40:00|22.48|20.75|22.49|20.76|22.6|20.86|22.42|20.7|0
1705650300000|2024-01-19 07:45:00|22.53|20.8|22.49|20.76|22.74|20.99|22.49|20.76|0
1705650600000|2024-01-19 07:50:00|22.53|20.79|22.35|20.63|22.53|20.79|22.35|20.63|0
1705650900000|2024-01-19 07:55:00|22.38|20.66|22.51|20.77|22.54|20.81|22.38|20.66|0
1705651200000|2024-01-19 08:00:00|22.56|20.82|22.59|20.85|22.66|20.92|22.42|20.69|0
1705651500000|2024-01-19 08:05:00|22.56|20.82|22.8|21.05|22.84|21.08|22.52|20.79|0
1705651800000|2024-01-19 08:10:00|22.78|21.03|22.59|20.85|22.91|21.14|22.59|20.85|0
1705652100000|2024-01-19 08:15:00|22.55|20.82|22.64|20.9|22.8|21.04|22.45|20.72|0
1705652400000|2024-01-19 08:20:00|22.62|20.88|22.44|20.72|22.76|21.01|22.44|20.72|0
1705652700000|2024-01-19 08:25:00|22.19|20.49|22.44|20.71|22.44|20.71|22.19|20.49|0
1705653000000|2024-01-19 08:30:00|22.47|20.74|22.54|20.81|22.79|21.03|22.47|20.74|0
1705653300000|2024-01-19 08:35:00|22.57|20.84|22.47|20.74|22.7|20.95|22.43|20.71|0
1705653600000|2024-01-19 08:40:00|22.43|20.71|22.54|20.8|22.71|20.96|22.4|20.67|0
1705653900000|2024-01-19 08:45:00|22.57|20.83|22.25|20.54|22.68|20.93|22.25|20.54|0
1705654200000|2024-01-19 08:50:00|22.24|20.53|22.18|20.48|22.29|20.57|22.15|20.44|0
1705654500000|2024-01-19 08:55:00|22.2|20.49|21.84|20.16|22.22|20.51|21.84|20.16|0
1705654800000|2024-01-19 09:00:00|21.87|20.19|21.59|19.93|21.92|20.24|21.53|19.87|0
1705655100000|2024-01-19 09:05:00|21.63|19.97|21.53|19.87|21.8|20.12|21.53|19.87|0
1705655400000|2024-01-19 09:10:00|21.56|19.9|21.12|19.5|21.66|19.99|21.12|19.5|0
1705655700000|2024-01-19 09:15:00|21.09|19.47|21.15|19.52|21.19|19.56|21.02|19.4|0
1705656000000|2024-01-19 09:20:00|21.17|19.54|20.92|19.31|21.17|19.54|20.88|19.28|0
1705656300000|2024-01-19 09:25:00|20.95|19.34|20.93|19.32|20.98|19.37|20.85|19.25|0
1705656600000|2024-01-19 09:30:00|20.95|19.34|21.38|19.74|21.38|19.74|20.95|19.34|0
1705656900000|2024-01-19 09:35:00|21.41|19.77|21.61|19.95|21.68|20.01|21.41|19.77|0
1705657200000|2024-01-19 09:40:00|21.65|19.98|21.82|20.14|21.85|20.17|21.65|19.98|0
1705657500000|2024-01-19 09:45:00|21.83|20.15|21.63|19.96|21.88|20.2|21.61|19.95|0
1705657800000|2024-01-19 09:50:00|21.64|19.98|21.27|19.64|21.95|20.26|21.17|19.54|0
1705658100000|2024-01-19 09:55:00|21.24|19.6|20.97|19.36|21.24|19.6|20.97|19.36|0
1705658400000|2024-01-19 10:00:00|20.99|19.37|21.03|19.42|21.17|19.54|20.99|19.37|0
1705658700000|2024-01-19 10:05:00|21.07|19.45|21|19.38|21.1|19.48|20.93|19.32|0
1705659000000|2024-01-19 10:10:00|21.03|19.41|21.03|19.41|21.1|19.48|20.93|19.32|0
1705659300000|2024-01-19 10:15:00|21.06|19.44|21.19|19.56|21.36|19.72|21.06|19.44|0
1705659600000|2024-01-19 10:20:00|21.16|19.53|21.16|19.53|21.19|19.56|21.06|19.44|0
1705659900000|2024-01-19 10:25:00|21.19|19.56|21.22|19.59|21.36|19.72|21.19|19.56|0
1705660200000|2024-01-19 10:30:00|21.21|19.58|21.19|19.56|21.32|19.68|21.16|19.53|0
1705660500000|2024-01-19 10:35:00|21.22|19.59|20.95|19.34|21.22|19.59|20.89|19.28|0
1705660800000|2024-01-19 10:40:00|20.92|19.31|21.3|19.66|21.33|19.69|20.85|19.25|0
1705661100000|2024-01-19 10:45:00|21.32|19.68|21.18|19.55|21.33|19.69|21.18|19.55|0
1705661400000|2024-01-19 10:50:00|21.13|19.5|21.08|19.46|21.23|19.6|21.03|19.41|0
1705661700000|2024-01-19 10:55:00|21.09|19.47|21.16|19.53|21.16|19.53|20.93|19.32|0
1705662000000|2024-01-19 11:00:00|21.19|19.56|21.12|19.5|21.29|19.65|21.02|19.41|0
1705662300000|2024-01-19 11:05:00|21.09|19.47|21.02|19.4|21.12|19.5|20.99|19.37|0
1705662600000|2024-01-19 11:10:00|20.99|19.37|20.89|19.28|21.02|19.4|20.82|19.22|0
1705662900000|2024-01-19 11:15:00|20.92|19.31|20.98|19.37|21.05|19.43|20.85|19.25|0
1705663200000|2024-01-19 11:20:00|21|19.39|20.88|19.28|21.05|19.43|20.85|19.25|0
1705663500000|2024-01-19 11:25:00|20.92|19.31|20.95|19.34|21.01|19.4|20.92|19.31|0
1705663800000|2024-01-19 11:30:00|20.98|19.37|20.55|18.97|20.98|19.37|20.52|18.94|0
1705664100000|2024-01-19 11:35:00|20.59|19|20.62|19.04|20.86|19.26|20.45|18.88|0
1705664400000|2024-01-19 11:40:00|20.66|19.07|20.62|19.04|20.72|19.13|20.57|18.99|0
1705664700000|2024-01-19 11:45:00|20.61|19.02|20.65|19.06|20.69|19.09|20.59|19|0
1705665000000|2024-01-19 11:50:00|20.62|19.03|20.88|19.27|20.88|19.27|20.62|19.03|0
1705665300000|2024-01-19 11:55:00|20.91|19.3|20.7|19.11|20.91|19.3|20.65|19.06|0
1705665600000|2024-01-19 12:00:00|20.71|19.12|20.74|19.15|20.91|19.3|20.68|19.09|0
1705665900000|2024-01-19 12:05:00|20.78|19.18|20.84|19.24|20.84|19.24|20.68|19.09|0
1705666200000|2024-01-19 12:10:00|20.87|19.27|20.87|19.27|21|19.39|20.84|19.23|0
1705666500000|2024-01-19 12:15:00|20.9|19.26|21.07|19.45|21.07|19.45|20.85|19.25|0
1705666800000|2024-01-19 12:20:00|21.03|19.42|21.16|19.54|21.2|19.57|21.03|19.41|0
1705667100000|2024-01-19 12:25:00|21.15|19.52|21.16|19.53|21.19|19.56|21.01|19.4|0
1705667400000|2024-01-19 12:30:00|21.19|19.56|21.13|19.5|21.23|19.59|21.06|19.44|0
1705667700000|2024-01-19 12:35:00|21.09|19.47|21.02|19.41|21.19|19.56|21.02|19.41|0
1705668000000|2024-01-19 12:40:00|21.06|19.44|21.29|19.65|21.36|19.71|21.06|19.44|0
1705668300000|2024-01-19 12:45:00|21.36|19.71|21.19|19.56|21.36|19.71|21.19|19.56|0
1705668600000|2024-01-19 12:50:00|21.15|19.53|20.89|19.28|21.15|19.53|20.82|19.22|0
1705668900000|2024-01-19 12:55:00|20.85|19.25|20.59|19.01|20.85|19.25|20.53|18.95|0
1705669200000|2024-01-19 13:00:00|20.56|18.98|20.3|18.74|20.56|18.98|20.14|18.59|0
1705669500000|2024-01-19 13:05:00|20.27|18.71|20.01|18.47|20.36|18.8|19.98|18.44|0
1705669800000|2024-01-19 13:10:00|20.04|18.5|19.94|18.41|20.14|18.59|19.88|18.35|0
1705670100000|2024-01-19 13:15:00|19.91|18.38|20.01|18.47|20.04|18.5|19.85|18.32|0
1705670400000|2024-01-19 13:20:00|19.94|18.41|20.13|18.58|20.19|18.64|19.91|18.38|0
1705670700000|2024-01-19 13:25:00|20.16|18.61|20.62|19.03|20.62|19.03|20.16|18.61|0
1705671000000|2024-01-19 13:30:00|20.65|19.06|20.63|19.05|20.78|19.18|20.39|18.82|0
1705671300000|2024-01-19 13:35:00|20.62|19.03|20.68|19.09|20.71|19.12|20.55|18.97|0
1705671600000|2024-01-19 13:40:00|20.71|19.12|21.07|19.45|21.14|19.51|20.68|19.09|0
1705671900000|2024-01-19 13:45:00|21.04|19.42|21.04|19.42|21.1|19.48|20.87|19.27|0
1705672200000|2024-01-19 13:50:00|21|19.39|21.13|19.51|21.2|19.57|21|19.39|0
1705672500000|2024-01-19 13:55:00|21.17|19.54|21.31|19.67|21.46|19.81|21.13|19.51|0
1705672800000|2024-01-19 14:00:00|21.33|19.69|21.43|19.78|21.63|19.97|21.23|19.6|0
1705673100000|2024-01-19 14:05:00|21.39|19.75|21.43|19.78|21.49|19.84|21.19|19.56|0
1705673400000|2024-01-19 14:10:00|21.39|19.75|21.79|20.12|21.83|20.15|21.36|19.72|0
1705673700000|2024-01-19 14:15:00|21.85|20.17|21.86|20.18|21.9|20.21|21.69|20.02|0
1705674000000|2024-01-19 14:20:00|21.89|20.21|21.59|19.93|21.93|20.24|21.59|19.93|0
1705674300000|2024-01-19 14:25:00|21.69|20.02|22.48|20.75|22.69|20.94|21.69|20.02|0
1705674600000|2024-01-19 14:30:00|22.58|20.84|22.52|20.79|22.97|21.2|21.79|20.11|0
1705674900000|2024-01-19 14:35:00|22.56|20.82|22.73|20.99|22.88|21.12|22.31|20.6|0
1705675200000|2024-01-19 14:40:00|22.77|21.02|22.84|21.08|22.95|21.18|22.49|20.76|0
1705675500000|2024-01-19 14:45:00|22.87|21.11|22.91|21.14|23.26|21.48|22.55|20.81|0
1705675800000|2024-01-19 14:50:00|22.87|21.11|21.92|20.24|23.12|21.34|21.82|20.14|0
1705676100000|2024-01-19 14:55:00|21.96|20.27|21.79|20.11|22.1|20.4|21.75|20.08|0
1705676400000|2024-01-19 15:00:00|21.8|20.13|21.51|19.86|22.02|20.33|21.11|19.49|0
1705676700000|2024-01-19 15:05:00|21.55|19.89|22.58|20.84|22.86|21.11|21.44|19.79|0
1705677000000|2024-01-19 15:10:00|22.62|20.88|22.44|20.71|22.72|20.97|22.16|20.45|0
1705677300000|2024-01-19 15:15:00|22.4|20.68|21.78|20.1|22.47|20.74|21.64|19.98|0
1705677600000|2024-01-19 15:20:00|21.74|20.07|21.85|20.17|22.48|20.75|21.44|19.79|0
1705677900000|2024-01-19 15:25:00|21.88|20.2|21.4|19.75|21.88|20.2|21.4|19.75|0
1705678200000|2024-01-19 15:30:00|21.47|19.82|22.12|20.42|22.29|20.58|21.47|19.82|0
1705678500000|2024-01-19 15:35:00|22.08|20.38|21.6|19.94|22.08|20.38|21.4|19.75|0
1705678800000|2024-01-19 15:40:00|21.57|19.91|21.19|19.56|21.74|20.06|21.19|19.56|0
1705679100000|2024-01-19 15:45:00|21.23|19.59|21.49|19.84|21.49|19.84|21.02|19.41|0
1705679400000|2024-01-19 15:50:00|21.46|19.81|21.12|19.5|21.73|20.06|21.12|19.5|0
1705679700000|2024-01-19 15:55:00|21.06|19.44|20.99|19.37|21.25|19.62|20.72|19.13|0
1705680000000|2024-01-19 16:00:00|20.95|19.34|20.89|19.28|21.32|19.68|20.69|19.1|0
1705680300000|2024-01-19 16:05:00|20.92|19.31|20.49|18.91|20.92|19.31|20.36|18.79|0
1705680600000|2024-01-19 16:10:00|20.46|18.88|20.33|18.76|20.46|18.88|19.78|18.26|0
1705680900000|2024-01-19 16:15:00|20.29|18.73|20.1|18.55|20.32|18.76|19.84|18.32|0
1705681200000|2024-01-19 16:20:00|20.07|18.52|20|18.46|20.26|18.7|20|18.46|0
1705681500000|2024-01-19 16:25:00|19.97|18.43|20.19|18.64|20.25|18.7|19.87|18.34|0
1705681800000|2024-01-19 16:30:00|20.22|18.67|20.72|19.13|20.84|19.23|20.16|18.61|0
1705682100000|2024-01-19 16:35:00|20.69|19.1|20.92|19.31|21.08|19.46|20.69|19.1|0
1705682400000|2024-01-19 16:40:00|20.95|19.34|20.92|19.31|21.22|19.58|20.85|19.25|0
1705682700000|2024-01-19 16:45:00|20.95|19.34|21.11|19.49|21.25|19.61|20.88|19.28|0
1705683000000|2024-01-19 16:50:00|21.15|19.52|20.75|19.15|21.15|19.52|20.52|18.94|0
1705683300000|2024-01-19 16:55:00|20.78|19.18|20.35|18.79|20.91|19.3|20.29|18.73|0
1705683600000|2024-01-19 17:00:00|20.32|18.76|20.39|18.82|20.55|18.97|20.16|18.61|0
1705683900000|2024-01-19 17:05:00|20.35|18.79|20.64|19.06|20.64|19.06|20.32|18.76|0
1705684200000|2024-01-19 17:10:00|20.66|19.07|20.54|18.96|21.14|19.51|20.45|18.87|0
1705684500000|2024-01-19 17:15:00|20.51|18.93|20.41|18.84|20.57|18.99|20.22|18.66|0
1705684800000|2024-01-19 17:20:00|20.38|18.81|20.02|18.48|20.54|18.96|19.96|18.42|0
1705685100000|2024-01-19 17:25:00|20.06|18.51|19.71|18.19|20.09|18.54|19.58|18.07|0
1705685400000|2024-01-19 17:30:00|19.67|18.16|19.27|17.79|19.74|18.22|19.01|17.55|0
1705685700000|2024-01-19 17:35:00|19.24|17.76|19.36|17.87|19.36|17.87|18.9|17.45|0
1705686000000|2024-01-19 17:40:00|19.33|17.84|19.23|17.75|19.76|18.24|19.23|17.75|0
1705686300000|2024-01-19 17:45:00|19.26|17.78|19.39|17.89|19.6|18.1|19.23|17.75|0
1705686600000|2024-01-19 17:50:00|19.35|17.87|18.95|17.5|19.35|17.87|18.92|17.47|0
1705686900000|2024-01-19 17:55:00|18.92|17.47|18.77|17.33|19.48|17.98|18.71|17.27|0
1705687200000|2024-01-19 18:00:00|18.74|17.3|19.14|17.66|19.35|17.86|18.74|17.3|0
1705687500000|2024-01-19 18:05:00|19.11|17.64|18.76|17.31|19.14|17.66|18.65|17.22|0
1705687800000|2024-01-19 18:10:00|18.74|17.3|18.47|17.05|18.8|17.35|18.32|16.91|0
1705688100000|2024-01-19 18:15:00|18.44|17.02|18.38|16.96|18.44|17.02|17.94|16.56|0
1705688400000|2024-01-19 18:20:00|18.32|16.91|18|16.61|18.32|16.91|17.79|16.42|0
1705688700000|2024-01-19 18:25:00|17.97|16.58|17.83|16.46|18.08|16.69|17.82|16.45|0
1705689000000|2024-01-19 18:30:00|17.79|16.42|18.11|16.71|18.16|16.77|17.68|16.32|0
1705689300000|2024-01-19 18:35:00|18.08|16.69|18.22|16.82|18.36|16.95|17.79|16.42|0
1705689600000|2024-01-19 18:40:00|18.19|16.79|18.07|16.68|18.31|16.9|18.04|16.65|0
1705689900000|2024-01-19 18:45:00|18.01|16.63|18.16|16.76|18.33|16.92|17.98|16.6|0
1705690200000|2024-01-19 18:50:00|18.13|16.73|18.06|16.67|18.93|17.48|18|16.62|0
1705690500000|2024-01-19 18:55:00|18.03|16.64|17.63|16.27|18.03|16.64|17.6|16.25|0
1705690800000|2024-01-19 19:00:00|17.6|16.25|17.86|16.48|18.14|16.75|17.54|16.2|0
1705691100000|2024-01-19 19:05:00|17.91|16.53|17.71|16.35|17.94|16.56|17.71|16.35|0
1705691400000|2024-01-19 19:10:00|17.74|16.38|17.29|15.96|17.74|16.38|17.24|15.91|0
1705691700000|2024-01-19 19:15:00|17.32|15.99|17.71|16.35|17.79|16.42|17.24|15.91|0
1705692000000|2024-01-19 19:20:00|17.68|16.32|17.48|16.14|17.91|16.53|17.43|16.09|0
1705692300000|2024-01-19 19:25:00|17.45|16.11|17.68|16.32|17.76|16.39|16.88|15.58|0
1705692600000|2024-01-19 19:30:00|17.62|16.26|17.99|16.6|18.13|16.74|17.54|16.19|0
1705692900000|2024-01-19 19:35:00|17.96|16.58|17.64|16.29|18.36|16.95|17.59|16.24|0
1705693200000|2024-01-19 19:40:00|17.67|16.31|17.73|16.36|18.01|16.63|17.42|16.08|0
1705693500000|2024-01-19 19:45:00|17.7|16.34|17.53|16.18|17.87|16.49|17.45|16.1|0
1705693800000|2024-01-19 19:50:00|17.5|16.15|17.64|16.28|17.89|16.52|17.47|16.13|0
1705694100000|2024-01-19 19:55:00|17.61|16.26|17.42|16.08|18.06|16.67|17.41|16.07|0
1705694400000|2024-01-19 20:00:00|17.44|16.09|17.3|15.96|17.63|16.27|17.08|15.76|0
1705694700000|2024-01-19 20:05:00|17.27|15.94|17.38|16.04|17.41|16.07|17.1|15.79|0
1705695000000|2024-01-19 20:10:00|17.35|16.01|17.46|16.12|17.57|16.22|17.29|15.96|0
1705695300000|2024-01-19 20:15:00|17.43|16.09|17.43|16.09|17.57|16.22|17.26|15.94|0
1705695600000|2024-01-19 20:20:00|17.46|16.11|17.28|15.95|17.71|16.35|16.98|15.67|0
1705695900000|2024-01-19 20:25:00|17.25|15.93|17|15.7|17.31|15.98|16.87|15.57|0
1705696200000|2024-01-19 20:30:00|16.98|15.67|16.85|15.55|17.14|15.82|16.83|15.53|0
1705696500000|2024-01-19 20:35:00|16.84|15.54|17.03|15.72|17.08|15.77|16.71|15.41|0
1705696800000|2024-01-19 20:40:00|17.05|15.74|16.71|15.41|17.17|15.84|16.51|15.21|0
1705697100000|2024-01-19 20:45:00|16.75|15.45|16.46|15.16|16.75|15.45|16.38|15.08|0
1705697400000|2024-01-19 20:50:00|16.36|15.06|16.18|14.88|16.62|15.32|16.18|14.88|0
1705697700000|2024-01-19 20:55:00|16.2|14.9|16.25|14.95|16.56|15.26|16.15|14.85|0
1705698000000|2024-01-19 21:00:00|16.23|14.93|15.89|14.59|16.43|15.13|15.87|14.57|0
1705698300000|2024-01-19 21:05:00|15.92|14.62|15.97|14.67|16.05|14.75|15.92|14.62|0
1705698600000|2024-01-19 21:10:00|15.99|14.69|16.11|14.81|16.17|14.87|15.99|14.69|0
1705887600000|2024-01-22 01:40:00|15.39|14.09|15.48|14.18|15.53|14.23|15.39|14.09|0
1705887900000|2024-01-22 01:45:00|15.46|14.16|15.36|14.06|15.51|14.21|15.29|13.99|0
1705888200000|2024-01-22 01:50:00|15.38|14.08|15.38|14.08|15.48|14.18|15.36|14.06|0
1705888500000|2024-01-22 01:55:00|15.41|14.11|15.38|14.08|15.45|14.15|15.36|14.06|0
1705888800000|2024-01-22 02:00:00|15.36|14.06|15.43|14.13|15.5|14.2|15.36|14.06|0
1705889100000|2024-01-22 02:05:00|15.4|14.1|15.45|14.15|15.47|14.17|15.38|14.08|0
1705889400000|2024-01-22 02:10:00|15.42|14.12|15.3|14|15.42|14.12|15.28|13.98|0
1705889700000|2024-01-22 02:15:00|15.28|13.98|15.18|13.88|15.33|14.03|15.17|13.87|0
1705890000000|2024-01-22 02:20:00|15.2|13.9|15.35|14.05|15.37|14.07|15.18|13.88|0
1705890300000|2024-01-22 02:25:00|15.36|14.06|15.49|14.19|15.49|14.19|15.32|14.02|0
1705890600000|2024-01-22 02:30:00|15.47|14.17|15.64|14.34|15.66|14.36|15.47|14.17|0
1705890900000|2024-01-22 02:35:00|15.66|14.36|15.56|14.26|15.66|14.36|15.54|14.24|0
1705891200000|2024-01-22 02:40:00|15.54|14.24|15.49|14.19|15.56|14.26|15.49|14.19|0
1705891500000|2024-01-22 02:45:00|15.46|14.16|15.36|14.06|15.49|14.19|15.36|14.06|0
1705891800000|2024-01-22 02:50:00|15.39|14.09|15.41|14.11|15.43|14.13|15.39|14.09|0
1705892100000|2024-01-22 02:55:00|15.43|14.13|15.46|14.16|15.51|14.21|15.41|14.11|0
1705892400000|2024-01-22 03:00:00|15.43|14.13|15.45|14.15|15.5|14.2|15.41|14.11|0
1705892700000|2024-01-22 03:05:00|15.48|14.18|15.53|14.23|15.55|14.25|15.45|14.15|0
1705893000000|2024-01-22 03:10:00|15.5|14.2|15.57|14.27|15.6|14.3|15.5|14.2|0
1705893300000|2024-01-22 03:15:00|15.55|14.25|15.5|14.2|15.6|14.3|15.5|14.2|0
1705893600000|2024-01-22 03:20:00|15.52|14.22|15.59|14.29|15.59|14.29|15.5|14.2|0
1705893900000|2024-01-22 03:25:00|15.57|14.27|15.49|14.19|15.57|14.27|15.47|14.17|0
1705894200000|2024-01-22 03:30:00|15.52|14.22|15.44|14.14|15.52|14.22|15.42|14.12|0
1705894500000|2024-01-22 03:35:00|15.47|14.17|15.39|14.09|15.47|14.17|15.39|14.09|0
1705894800000|2024-01-22 03:40:00|15.38|14.08|15.44|14.14|15.47|14.17|15.38|14.08|0
1705895100000|2024-01-22 03:45:00|15.42|14.12|15.39|14.09|15.44|14.14|15.32|14.02|0
1705895400000|2024-01-22 03:50:00|15.41|14.11|15.56|14.26|15.56|14.26|15.4|14.1|0
1705895700000|2024-01-22 03:55:00|15.58|14.28|15.48|14.18|15.61|14.31|15.48|14.18|0
1705896000000|2024-01-22 04:00:00|15.46|14.16|15.38|14.08|15.46|14.16|15.36|14.06|0
1705896300000|2024-01-22 04:05:00|15.41|14.11|15.31|14.01|15.41|14.11|15.31|14.01|0
1705896600000|2024-01-22 04:10:00|15.36|14.06|15.33|14.03|15.38|14.08|15.33|14.03|0
1705896900000|2024-01-22 04:15:00|15.31|14.01|15.43|14.13|15.43|14.13|15.28|13.98|0
1705897200000|2024-01-22 04:20:00|15.4|14.1|15.4|14.1|15.4|14.1|15.38|14.08|0
1705897500000|2024-01-22 04:25:00|15.43|14.13|15.38|14.08|15.43|14.13|15.38|14.08|0
1705897800000|2024-01-22 04:30:00|15.4|14.1|15.4|14.1|15.42|14.12|15.37|14.07|0
1705898100000|2024-01-22 04:35:00|15.41|14.11|15.42|14.12|15.42|14.12|15.37|14.07|0
1705898400000|2024-01-22 04:40:00|15.4|14.1|15.42|14.12|15.46|14.16|15.39|14.09|0
1705898700000|2024-01-22 04:45:00|15.39|14.09|15.39|14.09|15.42|14.12|15.39|14.09|0
1705899000000|2024-01-22 04:50:00|15.37|14.07|15.39|14.09|15.39|14.09|15.37|14.07|0
1705899300000|2024-01-22 04:55:00|15.37|14.07|15.37|14.07|15.39|14.09|15.37|14.07|0
1705899600000|2024-01-22 05:00:00|15.39|14.09|15.41|14.11|15.45|14.15|15.39|14.09|0
1705899900000|2024-01-22 05:05:00|15.44|14.14|15.36|14.06|15.5|14.2|15.36|14.06|0
1705900200000|2024-01-22 05:10:00|15.37|14.07|15.41|14.11|15.43|14.13|15.37|14.07|0
1705900500000|2024-01-22 05:15:00|15.42|14.12|15.43|14.13|15.46|14.16|15.41|14.11|0
1705900800000|2024-01-22 05:20:00|15.46|14.16|15.43|14.13|15.47|14.17|15.41|14.11|0
1705901100000|2024-01-22 05:25:00|15.45|14.15|15.53|14.23|15.53|14.23|15.43|14.13|0
1705901400000|2024-01-22 05:30:00|15.55|14.25|15.45|14.15|15.57|14.27|15.45|14.15|0
1705901700000|2024-01-22 05:35:00|15.43|14.13|15.5|14.2|15.5|14.2|15.4|14.1|0
1705902000000|2024-01-22 05:40:00|15.47|14.17|15.47|14.17|15.5|14.2|15.45|14.15|0
1705902300000|2024-01-22 05:45:00|15.5|14.2|15.52|14.22|15.52|14.22|15.45|14.15|0
1705902600000|2024-01-22 05:50:00|15.57|14.27|15.61|14.31|15.63|14.33|15.57|14.27|0
1705902900000|2024-01-22 05:55:00|15.64|14.34|15.61|14.31|15.69|14.39|15.61|14.31|0
1705903200000|2024-01-22 06:00:00|15.59|14.29|15.44|14.14|15.59|14.29|15.42|14.12|0
1705903500000|2024-01-22 06:05:00|15.46|14.16|15.49|14.19|15.56|14.26|15.44|14.14|0
1705903800000|2024-01-22 06:10:00|15.47|14.17|15.48|14.18|15.51|14.21|15.46|14.16|0
1705904100000|2024-01-22 06:15:00|15.47|14.17|15.46|14.16|15.48|14.18|15.39|14.09|0
1705904400000|2024-01-22 06:20:00|15.48|14.18|15.6|14.3|15.63|14.33|15.46|14.16|0
1705904700000|2024-01-22 06:25:00|15.63|14.33|15.6|14.3|15.68|14.38|15.58|14.28|0
1705905000000|2024-01-22 06:30:00|15.58|14.28|15.58|14.28|15.68|14.38|15.58|14.28|0
1705905300000|2024-01-22 06:35:00|15.6|14.3|15.6|14.3|15.6|14.3|15.53|14.23|0
1705905600000|2024-01-22 06:40:00|15.57|14.27|15.6|14.3|15.65|14.35|15.57|14.27|0
1705905900000|2024-01-22 06:45:00|15.61|14.31|15.5|14.2|15.62|14.32|15.47|14.17|0
1705906200000|2024-01-22 06:50:00|15.52|14.22|15.54|14.24|15.62|14.32|15.5|14.2|0
1705906500000|2024-01-22 06:55:00|15.57|14.27|15.49|14.19|15.57|14.27|15.47|14.17|0
1705906800000|2024-01-22 07:00:00|15.52|14.22|15.74|14.44|15.79|14.49|15.52|14.22|0
1705907100000|2024-01-22 07:05:00|15.71|14.41|15.76|14.46|15.79|14.49|15.64|14.34|0
1705907400000|2024-01-22 07:10:00|15.74|14.44|15.49|14.19|15.79|14.49|15.49|14.19|0
1705907700000|2024-01-22 07:15:00|15.51|14.21|15.36|14.06|15.51|14.21|15.35|14.05|0
1705908000000|2024-01-22 07:20:00|15.38|14.08|15.39|14.09|15.44|14.14|15.32|14.02|0
1705908300000|2024-01-22 07:25:00|15.38|14.08|15.39|14.09|15.41|14.11|15.31|14.01|0
1705908600000|2024-01-22 07:30:00|15.41|14.11|15.46|14.16|15.46|14.16|15.31|14.01|0
1705908900000|2024-01-22 07:35:00|15.43|14.13|15.48|14.18|15.55|14.25|15.33|14.03|0
1705909200000|2024-01-22 07:40:00|15.47|14.17|15.31|14.01|15.48|14.18|15.31|14.01|0
1705909500000|2024-01-22 07:45:00|15.33|14.03|15.38|14.08|15.4|14.1|15.33|14.03|0
1705909800000|2024-01-22 07:50:00|15.4|14.1|15.71|14.41|16.12|14.82|15.39|14.09|0
1705910100000|2024-01-22 07:55:00|15.69|14.39|15.69|14.39|15.74|14.44|15.61|14.31|0
1705910400000|2024-01-22 08:00:00|15.66|14.36|15.56|14.26|15.74|14.44|15.56|14.26|0
1705910700000|2024-01-22 08:05:00|15.59|14.29|15.83|14.53|15.89|14.59|15.59|14.29|0
1705911000000|2024-01-22 08:10:00|15.81|14.51|15.73|14.43|15.83|14.53|15.61|14.31|0
1705911300000|2024-01-22 08:15:00|15.71|14.41|15.53|14.23|15.78|14.48|15.47|14.17|0
1705911600000|2024-01-22 08:20:00|15.56|14.26|15.41|14.11|15.58|14.28|15.41|14.11|0
1705911900000|2024-01-22 08:25:00|15.43|14.13|15.63|14.33|15.65|14.35|15.43|14.13|0
1705912200000|2024-01-22 08:30:00|15.6|14.3|15.72|14.42|15.76|14.46|15.6|14.3|0
1705912500000|2024-01-22 08:35:00|15.75|14.45|15.77|14.47|15.8|14.5|15.69|14.39|0
1705912800000|2024-01-22 08:40:00|15.8|14.5|15.82|14.52|15.85|14.55|15.72|14.42|0
1705913100000|2024-01-22 08:45:00|15.84|14.54|15.89|14.59|15.94|14.64|15.77|14.47|0
1705913400000|2024-01-22 08:50:00|15.91|14.61|15.87|14.57|15.93|14.63|15.84|14.54|0
1705913700000|2024-01-22 08:55:00|15.89|14.59|16.24|14.94|16.32|15.02|15.64|14.34|0
1705914000000|2024-01-22 09:00:00|16.23|14.93|15.75|14.45|16.23|14.93|15.68|14.38|0
1705914300000|2024-01-22 09:05:00|15.77|14.47|15.75|14.45|15.87|14.57|15.68|14.38|0
1705914600000|2024-01-22 09:10:00|15.76|14.46|15.89|14.59|15.95|14.65|15.75|14.45|0
1705914900000|2024-01-22 09:15:00|15.92|14.62|15.74|14.44|15.92|14.62|15.74|14.44|0
1705915200000|2024-01-22 09:20:00|15.76|14.46|15.84|14.54|15.87|14.57|15.72|14.42|0
1705915500000|2024-01-22 09:25:00|15.87|14.57|15.79|14.49|15.87|14.57|15.74|14.44|0
1705915800000|2024-01-22 09:30:00|15.77|14.47|15.71|14.41|15.82|14.52|15.69|14.39|0
1705916100000|2024-01-22 09:35:00|15.68|14.38|15.74|14.44|15.76|14.46|15.66|14.36|0
1705916400000|2024-01-22 09:40:00|15.76|14.46|15.59|14.29|15.81|14.51|15.54|14.24|0
1705916700000|2024-01-22 09:45:00|15.58|14.28|15.71|14.41|15.73|14.43|15.56|14.26|0
1705917000000|2024-01-22 09:50:00|15.69|14.39|15.59|14.29|15.69|14.39|15.57|14.27|0
1705917300000|2024-01-22 09:55:00|15.61|14.31|15.58|14.28|15.61|14.31|15.51|14.21|0
1705917600000|2024-01-22 10:00:00|15.56|14.26|15.68|14.38|15.71|14.41|15.56|14.26|0
1705917900000|2024-01-22 10:05:00|15.66|14.36|15.63|14.33|15.75|14.45|15.58|14.28|0
1705918200000|2024-01-22 10:10:00|15.6|14.3|15.36|14.06|15.6|14.3|15.36|14.06|0
1705918500000|2024-01-22 10:15:00|15.38|14.08|15.5|14.2|15.55|14.25|15.38|14.08|0
1705918800000|2024-01-22 10:20:00|15.52|14.22|15.6|14.3|15.65|14.35|15.48|14.18|0
1705919100000|2024-01-22 10:25:00|15.61|14.31|15.6|14.3|15.64|14.34|15.57|14.27|0
1705919400000|2024-01-22 10:30:00|15.62|14.32|16|14.7|16.05|14.75|15.55|14.25|0
1705919700000|2024-01-22 10:35:00|16.03|14.73|16.17|14.87|16.17|14.87|16|14.7|0
1705920000000|2024-01-22 10:40:00|16.12|14.82|16.15|14.85|16.17|14.87|16.1|14.8|0
1705920300000|2024-01-22 10:45:00|16.14|14.84|16|14.7|16.15|14.85|15.97|14.67|0
1705920600000|2024-01-22 10:50:00|16.02|14.72|16.07|14.77|16.07|14.77|15.97|14.67|0
1705920900000|2024-01-22 10:55:00|16.06|14.76|16.07|14.77|16.14|14.84|16.04|14.74|0
1705921200000|2024-01-22 11:00:00|16.09|14.79|16.04|14.74|16.12|14.82|16.04|14.74|0
1705921500000|2024-01-22 11:05:00|16.02|14.72|15.94|14.64|16.02|14.72|15.92|14.62|0
1705921800000|2024-01-22 11:10:00|15.96|14.66|15.91|14.61|15.99|14.69|15.89|14.59|0
1705922100000|2024-01-22 11:15:00|15.89|14.59|15.88|14.58|15.96|14.66|15.86|14.56|0
1705922400000|2024-01-22 11:20:00|15.89|14.59|15.86|14.56|15.94|14.64|15.81|14.51|0
1705922700000|2024-01-22 11:25:00|15.87|14.57|15.88|14.58|15.96|14.66|15.86|14.56|0
1705923000000|2024-01-22 11:30:00|15.86|14.56|15.85|14.55|15.91|14.61|15.83|14.53|0
1705923300000|2024-01-22 11:35:00|15.83|14.53|15.68|14.38|15.86|14.56|15.68|14.38|0
1705923600000|2024-01-22 11:40:00|15.7|14.4|15.73|14.43|15.83|14.53|15.68|14.38|0
1705923900000|2024-01-22 11:45:00|15.76|14.46|15.8|14.5|15.8|14.5|15.71|14.41|0
1705924200000|2024-01-22 11:50:00|15.78|14.48|15.85|14.55|15.9|14.6|15.78|14.48|0
1705924500000|2024-01-22 11:55:00|15.87|14.57|16|14.7|16|14.7|15.82|14.52|0
1705924800000|2024-01-22 12:00:00|15.97|14.67|15.8|14.5|16|14.7|15.8|14.5|0
1705925100000|2024-01-22 12:05:00|15.77|14.47|15.77|14.47|15.81|14.51|15.7|14.4|0
1705925400000|2024-01-22 12:10:00|15.75|14.45|15.67|14.37|15.8|14.5|15.67|14.37|0
1705925700000|2024-01-22 12:15:00|15.65|14.35|15.72|14.42|15.74|14.44|15.65|14.35|0
1705926000000|2024-01-22 12:20:00|15.69|14.39|15.67|14.37|15.73|14.43|15.64|14.34|0
1705926300000|2024-01-22 12:25:00|15.64|14.34|15.5|14.2|15.67|14.37|15.45|14.15|0
1705926600000|2024-01-22 12:30:00|15.49|14.19|15.45|14.15|15.5|14.2|15.38|14.08|0
1705926900000|2024-01-22 12:35:00|15.42|14.12|15.64|14.34|15.64|14.34|15.42|14.12|0
1705927200000|2024-01-22 12:40:00|15.63|14.33|15.49|14.19|15.63|14.33|15.47|14.17|0
1705927500000|2024-01-22 12:45:00|15.52|14.22|15.54|14.24|15.66|14.36|15.5|14.2|0
1705927800000|2024-01-22 12:50:00|15.51|14.21|15.45|14.15|15.54|14.24|15.44|14.14|0
1705928100000|2024-01-22 12:55:00|15.44|14.14|15.44|14.14|15.49|14.19|15.37|14.07|0
1705928400000|2024-01-22 13:00:00|15.41|14.11|15.56|14.26|15.58|14.28|15.41|14.11|0
1705928700000|2024-01-22 13:05:00|15.53|14.23|15.55|14.25|15.58|14.28|15.46|14.16|0
1705929000000|2024-01-22 13:10:00|15.58|14.28|15.58|14.28|15.65|14.35|15.57|14.27|0
1705929300000|2024-01-22 13:15:00|15.6|14.3|15.8|14.5|15.92|14.62|15.53|14.23|0
1705929600000|2024-01-22 13:20:00|15.78|14.48|15.58|14.28|15.83|14.53|15.58|14.28|0
1705929900000|2024-01-22 13:25:00|15.61|14.31|15.56|14.26|15.66|14.36|15.56|14.26|0
1705930200000|2024-01-22 13:30:00|15.57|14.27|15.82|14.52|15.9|14.6|15.53|14.23|0
1705930500000|2024-01-22 13:35:00|15.85|14.55|15.89|14.59|15.9|14.6|15.8|14.5|0
1705930800000|2024-01-22 13:40:00|15.87|14.57|16.07|14.77|16.09|14.79|15.8|14.5|0
1705931100000|2024-01-22 13:45:00|16.09|14.79|16.13|14.83|16.14|14.84|16.04|14.74|0
1705931400000|2024-01-22 13:50:00|16.11|14.81|15.94|14.64|16.14|14.84|15.91|14.61|0
1705931700000|2024-01-22 13:55:00|15.95|14.65|15.91|14.61|15.98|14.68|15.84|14.54|0
1705932000000|2024-01-22 14:00:00|15.94|14.64|16.11|14.81|16.13|14.83|15.89|14.59|0
1705932300000|2024-01-22 14:05:00|16.13|14.83|16.08|14.78|16.18|14.88|16|14.7|0
1705932600000|2024-01-22 14:10:00|16.11|14.81|16.08|14.78|16.16|14.86|16.06|14.76|0
1705932900000|2024-01-22 14:15:00|16.03|14.73|16.05|14.75|16.08|14.78|15.96|14.66|0
1705933200000|2024-01-22 14:20:00|16.08|14.78|15.88|14.58|16.08|14.78|15.73|14.43|0
1705933500000|2024-01-22 14:25:00|15.85|14.55|15.93|14.63|16|14.7|15.76|14.46|0
1705933800000|2024-01-22 14:30:00|15.9|14.6|15.11|13.81|15.93|14.63|15.08|13.78|0
1705934100000|2024-01-22 14:35:00|15.13|13.83|15.08|13.78|15.41|14.11|15.04|13.74|0
1705934400000|2024-01-22 14:40:00|15.06|13.76|15.43|14.13|15.6|14.3|15.03|13.73|0
1705934700000|2024-01-22 14:45:00|15.41|14.11|15.12|13.82|15.53|14.23|15.03|13.73|0
1705935000000|2024-01-22 14:50:00|15.1|13.8|15.37|14.07|15.68|14.38|14.96|13.66|0
1705935300000|2024-01-22 14:55:00|15.39|14.09|15.51|14.21|15.8|14.5|15.34|14.04|0
1705935600000|2024-01-22 15:00:00|15.44|14.14|16.12|14.82|16.16|14.86|15.32|14.02|0
1705935900000|2024-01-22 15:05:00|16.11|14.81|15.51|14.21|16.21|14.91|15.47|14.17|0
1705936200000|2024-01-22 15:10:00|15.49|14.19|15.42|14.12|15.71|14.41|15.37|14.07|0
1705936500000|2024-01-22 15:15:00|15.39|14.09|15.77|14.47|15.8|14.5|15.3|14|0
1705936800000|2024-01-22 15:20:00|15.73|14.43|15.23|13.93|15.85|14.55|15.23|13.93|0
1705937100000|2024-01-22 15:25:00|15.18|13.88|15.22|13.92|15.59|14.29|14.99|13.69|0
1705937400000|2024-01-22 15:30:00|15.2|13.9|15.58|14.28|15.78|14.48|15.17|13.87|0
1705937700000|2024-01-22 15:35:00|15.63|14.33|15.31|14.01|15.7|14.4|15.31|14.01|0
1705938000000|2024-01-22 15:40:00|15.34|14.04|15.53|14.23|15.58|14.28|15.29|13.99|0
1705938300000|2024-01-22 15:45:00|15.55|14.25|16.04|14.74|16.17|14.87|15.48|14.18|0
1705938600000|2024-01-22 15:50:00|16.02|14.72|15.73|14.43|16.02|14.72|15.62|14.32|0
1705938900000|2024-01-22 15:55:00|15.72|14.42|15.99|14.69|16.14|14.84|15.6|14.3|0
1705939200000|2024-01-22 16:00:00|16.01|14.71|16.31|15.01|16.42|15.12|16.01|14.71|0
1705939500000|2024-01-22 16:05:00|16.29|14.99|15.89|14.59|16.29|14.99|15.81|14.51|0
1705939800000|2024-01-22 16:10:00|15.86|14.56|15.42|14.12|15.96|14.66|15.4|14.1|0
1705940100000|2024-01-22 16:15:00|15.45|14.15|15.28|13.98|15.47|14.17|15.28|13.98|0
1705940400000|2024-01-22 16:20:00|15.3|14|15.27|13.97|15.4|14.1|15.23|13.93|0
1705940700000|2024-01-22 16:25:00|15.3|14|15.2|13.9|15.35|14.05|15.13|13.83|0
1705941000000|2024-01-22 16:30:00|15.15|13.85|15.2|13.9|15.3|14|15.13|13.83|0
1705941300000|2024-01-22 16:35:00|15.22|13.92|15.02|13.72|15.37|14.07|14.93|13.63|0
1705941600000|2024-01-22 16:40:00|15.05|13.75|15.33|14.03|15.41|14.11|15.02|13.72|0
1705941900000|2024-01-22 16:45:00|15.36|14.06|15.16|13.86|15.36|14.06|15.07|13.77|0
1705942200000|2024-01-22 16:50:00|15.14|13.84|15.02|13.72|15.26|13.96|15.02|13.72|0
1705942500000|2024-01-22 16:55:00|15.04|13.74|14.88|13.58|15.09|13.79|14.73|13.43|0
1705942800000|2024-01-22 17:00:00|14.83|13.53|14.94|13.64|14.99|13.69|14.78|13.48|0
1705943100000|2024-01-22 17:05:00|14.97|13.67|15.5|14.2|15.62|14.32|14.97|13.67|0
1705943400000|2024-01-22 17:10:00|15.47|14.17|15.2|13.9|15.62|14.32|15.2|13.9|0
1705943700000|2024-01-22 17:15:00|15.25|13.95|15.15|13.85|15.37|14.07|15.08|13.78|0
1705944000000|2024-01-22 17:20:00|15.13|13.83|15.01|13.71|15.15|13.85|14.91|13.61|0
1705944300000|2024-01-22 17:25:00|14.98|13.68|15|13.7|15.1|13.8|14.94|13.64|0
1705944600000|2024-01-22 17:30:00|14.98|13.68|15.22|13.92|15.29|13.99|14.89|13.59|0
1705944900000|2024-01-22 17:35:00|15.24|13.94|15.05|13.75|15.37|14.07|15.03|13.73|0
1705945200000|2024-01-22 17:40:00|15.07|13.77|15.07|13.77|15.27|13.97|15.05|13.75|0
1705945500000|2024-01-22 17:45:00|15.1|13.8|15.17|13.87|15.19|13.89|15.02|13.72|0
1705945800000|2024-01-22 17:50:00|15.19|13.89|15.09|13.79|15.34|14.04|14.97|13.67|0
1705946100000|2024-01-22 17:55:00|15.14|13.84|15.15|13.85|15.26|13.96|15.02|13.72|0
1705946400000|2024-01-22 18:00:00|15.16|13.86|15.45|14.15|15.58|14.28|15.16|13.86|0
1705946700000|2024-01-22 18:05:00|15.48|14.18|15.47|14.17|15.48|14.18|15.16|13.86|0
1705947000000|2024-01-22 18:10:00|15.45|14.15|15.21|13.91|15.45|14.15|15.16|13.86|0
1705947300000|2024-01-22 18:15:00|15.18|13.88|15.5|14.2|15.5|14.2|15.13|13.83|0
1705947600000|2024-01-22 18:20:00|15.54|14.24|15.54|14.24|15.64|14.34|15.28|13.98|0
1705947900000|2024-01-22 18:25:00|15.59|14.29|15.96|14.66|16.09|14.79|15.47|14.17|0
1705948200000|2024-01-22 18:30:00|16.01|14.71|15.76|14.46|16.01|14.71|15.66|14.36|0
1705948500000|2024-01-22 18:35:00|15.72|14.42|15.46|14.16|15.79|14.49|15.42|14.12|0
1705948800000|2024-01-22 18:40:00|15.49|14.19|15.54|14.24|15.61|14.31|15.39|14.09|0
1705949100000|2024-01-22 18:45:00|15.51|14.21|15.29|13.99|15.56|14.26|15.19|13.89|0
1705949400000|2024-01-22 18:50:00|15.28|13.98|14.98|13.68|15.34|14.04|14.95|13.65|0
1705949700000|2024-01-22 18:55:00|15|13.7|15.05|13.75|15.07|13.77|14.92|13.62|0
1705950000000|2024-01-22 19:00:00|15.02|13.72|14.95|13.65|15.02|13.72|14.88|13.58|0
1705950300000|2024-01-22 19:05:00|14.97|13.67|14.98|13.68|15.02|13.72|14.9|13.6|0
1705950600000|2024-01-22 19:10:00|14.97|13.67|15.23|13.93|15.26|13.96|14.97|13.67|0
1705950900000|2024-01-22 19:15:00|15.26|13.96|15.6|14.3|15.65|14.35|15.18|13.88|0
1705951200000|2024-01-22 19:20:00|15.65|14.35|15.47|14.17|15.82|14.52|15.47|14.17|0
1705951500000|2024-01-22 19:25:00|15.5|14.2|14.62|13.32|15.57|14.27|14.62|13.32|0
1705951800000|2024-01-22 19:30:00|14.6|13.3|14.86|13.56|14.95|13.65|14.48|13.18|0
1705952100000|2024-01-22 19:35:00|14.88|13.58|14.6|13.3|14.91|13.61|14.57|13.27|0
1705952400000|2024-01-22 19:40:00|14.57|13.27|14.71|13.41|14.76|13.46|14.55|13.25|0
1705952700000|2024-01-22 19:45:00|14.76|13.46|14.66|13.36|14.83|13.53|14.59|13.29|0
1705953000000|2024-01-22 19:50:00|14.71|13.41|14.66|13.36|14.76|13.46|14.57|13.27|0
1705953300000|2024-01-22 19:55:00|14.69|13.39|14.59|13.29|14.73|13.43|14.59|13.29|0
1705953600000|2024-01-22 20:00:00|14.54|13.24|14.68|13.38|14.8|13.5|14.54|13.24|0
1705953900000|2024-01-22 20:05:00|14.73|13.43|14.54|13.24|14.87|13.57|14.54|13.24|0
1705954200000|2024-01-22 20:10:00|14.56|13.26|14.47|13.17|14.63|13.33|14.4|13.1|0
1705954500000|2024-01-22 20:15:00|14.46|13.16|14.43|13.13|14.54|13.24|14.4|13.1|0
1705954800000|2024-01-22 20:20:00|14.42|13.12|14.39|13.09|14.54|13.24|14.35|13.05|0
1705955100000|2024-01-22 20:25:00|14.37|13.07|14.14|12.84|14.37|13.07|14.05|12.75|0
1705955400000|2024-01-22 20:30:00|14.12|12.82|14.18|12.88|14.23|12.93|14.05|12.75|0
1705955700000|2024-01-22 20:35:00|14.16|12.86|14.32|13.02|14.32|13.02|14.07|12.77|0
1705956000000|2024-01-22 20:40:00|14.3|13|14.46|13.16|14.5|13.2|14.16|12.86|0
1705956300000|2024-01-22 20:45:00|14.5|13.2|14.69|13.39|14.69|13.39|14.46|13.16|0
1705956600000|2024-01-22 20:50:00|14.67|13.37|14.64|13.34|14.74|13.44|14.32|13.02|0
1705956900000|2024-01-22 20:55:00|14.59|13.29|14.64|13.34|14.76|13.46|14.45|13.15|0
1705957200000|2024-01-22 21:00:00|14.62|13.32|14.78|13.48|14.8|13.5|14.55|13.25|0
1705957500000|2024-01-22 21:05:00|14.76|13.46|14.78|13.48|14.8|13.5|14.71|13.41|0
1705957800000|2024-01-22 21:10:00|14.75|13.45|14.78|13.48|14.8|13.5|14.75|13.45|0
1705958100000|2024-01-22 21:15:00|14.93|13.33|14.88|13.28|14.93|13.33|14.88|13.28|0
1705958400000|2024-01-22 21:20:00|14.9|13.3|14.85|13.25|14.92|13.32|14.85|13.25|0
1705958700000|2024-01-22 21:25:00|14.88|13.28|14.83|13.23|14.88|13.28|14.78|13.18|0
1705959000000|2024-01-22 21:30:00|14.85|13.25|14.85|13.25|14.85|13.25|14.83|13.23|0
1705959300000|2024-01-22 21:35:00|14.82|13.22|14.8|13.2|14.85|13.25|14.8|13.2|0
1705959600000|2024-01-22 21:40:00|14.78|13.18|14.8|13.2|14.8|13.2|14.77|13.17|0
1705959900000|2024-01-22 21:45:00|14.82|13.22|14.8|13.2|14.84|13.24|14.8|13.2|0
1705960200000|2024-01-22 21:50:00|14.81|13.21|14.82|13.22|14.84|13.24|14.81|13.21|0
1705960500000|2024-01-22 21:55:00|14.84|13.24|14.84|13.24|14.85|13.25|14.83|13.23|0
1705960800000|2024-01-22 22:00:00|14.85|13.25|14.84|13.24|14.86|13.26|14.84|13.24|0
1705961100000|2024-01-22 22:05:00|14.82|13.22|14.8|13.2|14.84|13.24|14.8|13.2|0
1705961400000|2024-01-22 22:10:00|14.83|13.23|14.86|13.26|14.86|13.26|14.82|13.22|0
1705961700000|2024-01-22 22:15:00|14.85|13.25|14.86|13.26|14.86|13.26|14.85|13.25|0
1705962000000|2024-01-22 22:20:00|14.85|13.25|14.85|13.25|14.85|13.25|14.85|13.25|0
1705962300000|2024-01-22 22:25:00|14.87|13.27|14.87|13.27|14.88|13.28|14.87|13.27|0
1705962600000|2024-01-22 22:30:00|14.86|13.26|14.86|13.26|14.86|13.26|14.86|13.26|0
1705962900000|2024-01-22 22:35:00|14.87|13.27|14.87|13.27|14.87|13.27|14.87|13.27|0
1705963200000|2024-01-22 22:40:00|14.86|13.26|14.86|13.26|14.86|13.26|14.86|13.26|0
1705963800000|2024-01-22 22:50:00|14.85|13.25|14.86|13.26|14.86|13.26|14.84|13.24|0
1705964100000|2024-01-22 22:55:00|14.85|13.25|14.86|13.26|14.86|13.26|14.85|13.25|0
1705964400000|2024-01-22 23:00:00|14.85|13.25|14.94|13.34|14.98|13.38|14.85|13.25|0
1705964700000|2024-01-22 23:05:00|14.96|13.36|14.77|13.17|14.96|13.36|14.75|13.15|0
1705965000000|2024-01-22 23:10:00|14.79|13.19|14.81|13.21|14.84|13.24|14.74|13.14|0
1705965300000|2024-01-22 23:15:00|14.84|13.24|14.79|13.19|14.84|13.24|14.79|13.19|0
1705965600000|2024-01-22 23:20:00|14.81|13.21|14.83|13.23|14.83|13.23|14.79|13.19|0
1705965900000|2024-01-22 23:25:00|14.81|13.21|14.76|13.16|14.81|13.21|14.74|13.14|0
1705966200000|2024-01-22 23:30:00|14.74|13.14|14.67|13.07|14.76|13.16|14.67|13.07|0
1705966500000|2024-01-22 23:35:00|14.64|13.04|14.62|13.02|14.69|13.09|14.62|13.02|0
1705966800000|2024-01-22 23:40:00|14.64|13.04|14.62|13.02|14.66|13.06|14.59|12.99|0
1705967100000|2024-01-22 23:45:00|14.63|13.03|14.66|13.06|14.68|13.08|14.61|13.01|0
1705967400000|2024-01-22 23:50:00|14.68|13.08|14.68|13.08|14.73|13.13|14.68|13.08|0
1705967700000|2024-01-22 23:55:00|14.71|13.11|14.75|13.15|14.75|13.15|14.68|13.08|0
1705968000000|2024-01-23 00:00:00|14.73|13.13|14.63|13.03|14.75|13.15|14.59|12.99|0
1705968300000|2024-01-23 00:05:00|14.62|13.02|14.58|12.98|14.68|13.08|14.58|12.98|0
1705968600000|2024-01-23 00:10:00|14.61|13.01|14.75|13.15|14.77|13.17|14.61|13.01|0
1705968900000|2024-01-23 00:15:00|14.77|13.17|14.72|13.12|14.82|13.22|14.7|13.1|0
1705969200000|2024-01-23 00:20:00|14.74|13.14|14.56|12.96|14.88|13.28|14.54|12.94|0
1705969500000|2024-01-23 00:25:00|14.58|12.98|14.59|12.99|14.63|13.03|14.56|12.96|0
1705969800000|2024-01-23 00:30:00|14.56|12.96|14.54|12.94|14.58|12.98|14.52|12.92|0
1705970100000|2024-01-23 00:35:00|14.51|12.91|14.61|13.01|14.61|13.01|14.51|12.91|0
1705970400000|2024-01-23 00:40:00|14.62|13.02|14.53|12.93|14.62|13.02|14.53|12.93|0
1705970700000|2024-01-23 00:45:00|14.56|12.96|14.53|12.93|14.56|12.96|14.53|12.93|0
1705971000000|2024-01-23 00:50:00|14.51|12.91|14.46|12.86|14.51|12.91|14.46|12.86|0
1705971300000|2024-01-23 00:55:00|14.48|12.88|14.53|12.93|14.55|12.95|14.48|12.88|0
1705971600000|2024-01-23 01:00:00|14.51|12.91|14.6|13|14.62|13.02|14.51|12.91|0
1705971900000|2024-01-23 01:05:00|14.57|12.97|14.62|13.02|14.64|13.04|14.57|12.97|0
1705972200000|2024-01-23 01:10:00|14.6|13|14.69|13.09|14.69|13.09|14.6|13|0
1705972500000|2024-01-23 01:15:00|14.66|13.06|14.71|13.11|14.73|13.13|14.66|13.06|0
1705972800000|2024-01-23 01:20:00|14.69|13.09|14.61|13.01|14.69|13.09|14.57|12.97|0
1705973100000|2024-01-23 01:25:00|14.64|13.04|14.64|13.04|14.66|13.06|14.57|12.97|0
1705973400000|2024-01-23 01:30:00|14.49|13.19|14.51|13.21|14.58|13.28|14.46|13.16|0
1705973700000|2024-01-23 01:35:00|14.53|13.23|14.54|13.24|14.59|13.29|14.45|13.15|0
1705974000000|2024-01-23 01:40:00|14.55|13.25|14.57|13.27|14.58|13.28|14.51|13.21|0
1705974300000|2024-01-23 01:45:00|14.55|13.25|14.53|13.23|14.6|13.3|14.53|13.23|0
1705974600000|2024-01-23 01:50:00|14.54|13.24|14.48|13.18|14.55|13.25|14.45|13.15|0
1705974900000|2024-01-23 01:55:00|14.45|13.15|14.22|12.92|14.48|13.18|14.08|12.78|0
1705975200000|2024-01-23 02:00:00|14.24|12.94|14.1|12.8|14.34|13.04|14.1|12.8|0
1705975500000|2024-01-23 02:05:00|14.08|12.78|14.19|12.89|14.24|12.94|14.08|12.78|0
1705975800000|2024-01-23 02:10:00|14.17|12.87|14.14|12.84|14.22|12.92|14.12|12.82|0
1705976100000|2024-01-23 02:15:00|14.12|12.82|14.1|12.8|14.16|12.86|14.08|12.78|0
1705976400000|2024-01-23 02:20:00|14.11|12.81|14.07|12.77|14.14|12.84|14.07|12.77|0
1705976700000|2024-01-23 02:25:00|14.1|12.8|14.08|12.78|14.12|12.82|14.05|12.75|0
1705977000000|2024-01-23 02:30:00|14.07|12.77|14.09|12.79|14.12|12.82|14.05|12.75|0
1705977300000|2024-01-23 02:35:00|14.12|12.82|14.21|12.91|14.21|12.91|14.11|12.81|0
1705977600000|2024-01-23 02:40:00|14.23|12.93|14.23|12.93|14.28|12.98|14.18|12.88|0
1705977900000|2024-01-23 02:45:00|14.2|12.9|14.25|12.95|14.27|12.97|14.18|12.88|0
1705978200000|2024-01-23 02:50:00|14.23|12.93|14.25|12.95|14.27|12.97|14.2|12.9|0
1705978500000|2024-01-23 02:55:00|14.27|12.97|14.39|13.09|14.39|13.09|14.27|12.97|0
1705978800000|2024-01-23 03:00:00|14.36|13.06|14.34|13.04|14.36|13.06|14.31|13.01|0
1705979100000|2024-01-23 03:05:00|14.36|13.06|14.53|13.23|14.67|13.37|14.31|13.01|0
1705979400000|2024-01-23 03:10:00|14.52|13.22|14.62|13.32|14.64|13.34|14.5|13.2|0
1705979700000|2024-01-23 03:15:00|14.6|13.3|14.5|13.2|14.61|13.31|14.48|13.18|0
1705980000000|2024-01-23 03:20:00|14.49|13.19|14.38|13.08|14.5|13.2|14.38|13.08|0
1705980300000|2024-01-23 03:25:00|14.41|13.11|14.43|13.13|14.45|13.15|14.38|13.08|0
1705980600000|2024-01-23 03:30:00|14.4|13.1|14.44|13.14|14.45|13.15|14.4|13.1|0
1705980900000|2024-01-23 03:35:00|14.45|13.15|14.47|13.17|14.47|13.17|14.37|13.07|0
1705981200000|2024-01-23 03:40:00|14.49|13.19|14.52|13.22|14.56|13.26|14.45|13.15|0
1705981500000|2024-01-23 03:45:00|14.53|13.23|14.49|13.19|14.54|13.24|14.47|13.17|0
1705981800000|2024-01-23 03:50:00|14.51|13.21|14.63|13.33|14.63|13.33|14.49|13.19|0
1705982100000|2024-01-23 03:55:00|14.65|13.35|14.68|13.38|14.68|13.38|14.56|13.26|0
1705982400000|2024-01-23 04:00:00|14.65|13.35|14.49|13.19|14.65|13.35|14.46|13.16|0
1705982700000|2024-01-23 04:05:00|14.5|13.2|14.51|13.21|14.51|13.21|14.46|13.16|0
1705983000000|2024-01-23 04:10:00|14.48|13.18|14.44|13.14|14.48|13.18|14.44|13.14|0
1705983300000|2024-01-23 04:15:00|14.42|13.12|14.43|13.13|14.51|13.21|14.41|13.11|0
1705983600000|2024-01-23 04:20:00|14.45|13.15|14.43|13.13|14.46|13.16|14.39|13.09|0
1705983900000|2024-01-23 04:25:00|14.41|13.11|14.43|13.13|14.46|13.16|14.41|13.11|0
1705984200000|2024-01-23 04:30:00|14.45|13.15|14.5|13.2|14.5|13.2|14.43|13.13|0
1705984500000|2024-01-23 04:35:00|14.52|13.22|14.51|13.21|14.53|13.23|14.47|13.17|0
1705984800000|2024-01-23 04:40:00|14.5|13.2|14.5|13.2|14.5|13.2|14.45|13.15|0
1705985100000|2024-01-23 04:45:00|14.48|13.18|14.47|13.17|14.48|13.18|14.44|13.14|0
1705985400000|2024-01-23 04:50:00|14.45|13.15|14.49|13.19|14.49|13.19|14.45|13.15|0
1705985700000|2024-01-23 04:55:00|14.52|13.22|14.51|13.21|14.52|13.22|14.49|13.19|0
1705986000000|2024-01-23 05:00:00|14.47|13.17|14.47|13.17|14.49|13.19|14.42|13.12|0
1705986300000|2024-01-23 05:05:00|14.45|13.15|14.44|13.14|14.49|13.19|14.42|13.12|0
1705986600000|2024-01-23 05:10:00|14.46|13.16|14.44|13.14|14.46|13.16|14.42|13.12|0
1705986900000|2024-01-23 05:15:00|14.43|13.13|14.48|13.18|14.51|13.21|14.42|13.12|0
1705987200000|2024-01-23 05:20:00|14.47|13.17|14.44|13.14|14.51|13.21|14.44|13.14|0
1705987500000|2024-01-23 05:25:00|14.46|13.16|14.46|13.16|14.53|13.23|14.43|13.13|0
1705987800000|2024-01-23 05:30:00|14.48|13.18|14.48|13.18|14.57|13.27|14.46|13.16|0
1705988100000|2024-01-23 05:35:00|14.46|13.16|14.48|13.18|14.48|13.18|14.38|13.08|0
1705988400000|2024-01-23 05:40:00|14.49|13.19|14.5|13.2|14.5|13.2|14.45|13.15|0
1705988700000|2024-01-23 05:45:00|14.52|13.22|14.54|13.24|14.54|13.24|14.5|13.2|0
1705989000000|2024-01-23 05:50:00|14.52|13.22|14.52|13.22|14.59|13.29|14.51|13.21|0
1705989300000|2024-01-23 05:55:00|14.51|13.21|14.52|13.22|14.52|13.22|14.45|13.15|0
1705989600000|2024-01-23 06:00:00|14.51|13.21|14.44|13.14|14.54|13.24|14.42|13.12|0
1705989900000|2024-01-23 06:05:00|14.47|13.17|14.47|13.17|14.51|13.21|14.44|13.14|0
1705990200000|2024-01-23 06:10:00|14.44|13.14|14.46|13.16|14.49|13.19|14.44|13.14|0
1705990500000|2024-01-23 06:15:00|14.45|13.15|14.39|13.09|14.46|13.16|14.39|13.09|0
1705990800000|2024-01-23 06:20:00|14.41|13.11|14.44|13.14|14.46|13.16|14.39|13.09|0
1705991100000|2024-01-23 06:25:00|14.46|13.16|14.44|13.14|14.46|13.16|14.41|13.11|0
1705991400000|2024-01-23 06:30:00|14.45|13.15|14.41|13.11|14.51|13.21|14.41|13.11|0
1705991700000|2024-01-23 06:35:00|14.43|13.13|14.43|13.13|14.48|13.18|14.42|13.12|0
1705992000000|2024-01-23 06:40:00|14.41|13.11|14.45|13.15|14.48|13.18|14.41|13.11|0
1705992300000|2024-01-23 06:45:00|14.44|13.14|14.34|13.04|14.44|13.14|14.31|13.01|0
1705992600000|2024-01-23 06:50:00|14.35|13.05|14.42|13.12|14.43|13.13|14.35|13.05|0
1705992900000|2024-01-23 06:55:00|14.4|13.1|14.36|13.06|14.4|13.1|14.33|13.03|0
1705993200000|2024-01-23 07:00:00|14.32|13.02|14.22|12.92|14.36|13.06|14.19|12.89|0
1705993500000|2024-01-23 07:05:00|14.19|12.89|14.21|12.91|14.22|12.92|14.17|12.87|0
1705993800000|2024-01-23 07:10:00|14.19|12.89|14.14|12.84|14.23|12.93|14.14|12.84|0
1705994100000|2024-01-23 07:15:00|14.17|12.87|14.17|12.87|14.21|12.91|14.12|12.82|0
1705994400000|2024-01-23 07:20:00|14.19|12.89|14.23|12.93|14.26|12.96|14.16|12.86|0
1705994700000|2024-01-23 07:25:00|14.28|12.98|14.18|12.88|14.28|12.98|14.16|12.86|0
1705995000000|2024-01-23 07:30:00|14.21|12.91|14.3|13|14.31|13.01|14.18|12.88|0
1705995300000|2024-01-23 07:35:00|14.32|13.02|14.2|12.9|14.32|13.02|14.2|12.9|0
1705995600000|2024-01-23 07:40:00|14.23|12.93|14.27|12.97|14.3|13|14.2|12.9|0
1705995900000|2024-01-23 07:45:00|14.29|12.99|14.32|13.02|14.33|13.03|14.25|12.95|0
1705996200000|2024-01-23 07:50:00|14.29|12.99|14.27|12.97|14.32|13.02|14.22|12.92|0
1705996500000|2024-01-23 07:55:00|14.25|12.95|14.22|12.92|14.31|13.01|14.2|12.9|0
1705996800000|2024-01-23 08:00:00|14.24|12.94|14.24|12.94|14.29|12.99|14.11|12.81|0
1705997100000|2024-01-23 08:05:00|14.22|12.92|14.22|12.92|14.24|12.94|14.08|12.78|0
1705997400000|2024-01-23 08:10:00|14.19|12.89|14.42|13.12|14.42|13.12|14.19|12.89|0
1705997700000|2024-01-23 08:15:00|14.4|13.1|14.56|13.26|14.59|13.29|14.4|13.1|0
1705998000000|2024-01-23 08:20:00|14.54|13.24|14.68|13.38|14.7|13.4|14.52|13.22|0
1705998300000|2024-01-23 08:25:00|14.66|13.36|14.68|13.38|14.7|13.4|14.63|13.33|0
1705998600000|2024-01-23 08:30:00|14.67|13.37|14.56|13.26|14.68|13.38|14.56|13.26|0
1705998900000|2024-01-23 08:35:00|14.58|13.28|14.7|13.4|14.72|13.42|14.58|13.28|0
1705999200000|2024-01-23 08:40:00|14.72|13.42|14.7|13.4|14.85|13.55|14.62|13.32|0
1705999500000|2024-01-23 08:45:00|14.72|13.42|14.74|13.44|14.77|13.47|14.67|13.37|0
1705999800000|2024-01-23 08:50:00|14.77|13.47|14.76|13.46|14.79|13.49|14.69|13.39|0
1706000100000|2024-01-23 08:55:00|14.75|13.45|14.71|13.41|14.79|13.49|14.71|13.41|0
1706000400000|2024-01-23 09:00:00|14.74|13.44|14.69|13.39|14.74|13.44|14.57|13.27|0
1706000700000|2024-01-23 09:05:00|14.68|13.38|14.62|13.32|14.72|13.42|14.62|13.32|0
1706001000000|2024-01-23 09:10:00|14.6|13.3|14.47|13.17|14.62|13.32|14.45|13.15|0
1706001300000|2024-01-23 09:15:00|14.5|13.2|14.45|13.15|14.52|13.22|14.4|13.1|0
1706001600000|2024-01-23 09:20:00|14.42|13.12|14.31|13.01|14.47|13.17|14.31|13.01|0
1706001900000|2024-01-23 09:25:00|14.32|13.02|14.44|13.14|14.47|13.17|14.3|13|0
1706002200000|2024-01-23 09:30:00|14.4|13.1|14.4|13.1|14.49|13.19|14.33|13.03|0
1706002500000|2024-01-23 09:35:00|14.42|13.12|14.37|13.07|14.49|13.19|14.35|13.05|0
1706002800000|2024-01-23 09:40:00|14.39|13.09|14.32|13.02|14.42|13.12|14.32|13.02|0
1706003100000|2024-01-23 09:45:00|14.35|13.05|14.32|13.02|14.39|13.09|14.3|13|0
1706003400000|2024-01-23 09:50:00|14.34|13.04|14.39|13.09|14.41|13.11|14.32|13.02|0
1706003700000|2024-01-23 09:55:00|14.41|13.11|14.4|13.1|14.41|13.11|14.32|13.02|0
1706004000000|2024-01-23 10:00:00|14.39|13.09|14.5|13.2|14.5|13.2|14.39|13.09|0
1706004300000|2024-01-23 10:05:00|14.53|13.23|14.68|13.38|14.69|13.39|14.5|13.2|0
1706004600000|2024-01-23 10:10:00|14.67|13.37|14.64|13.34|14.74|13.44|14.62|13.32|0
1706004900000|2024-01-23 10:15:00|14.65|13.35|14.54|13.24|14.69|13.39|14.52|13.22|0
1706005200000|2024-01-23 10:20:00|14.52|13.22|14.52|13.22|14.52|13.22|14.47|13.17|0
1706005500000|2024-01-23 10:25:00|14.5|13.2|14.49|13.19|14.52|13.22|14.45|13.15|0
1706005800000|2024-01-23 10:30:00|14.9|13.6|15.01|13.71|15.01|13.71|14.86|13.56|0
1706006100000|2024-01-23 10:35:00|15.03|13.73|15.03|13.73|15.08|13.78|14.98|13.68|0
1706006400000|2024-01-23 10:40:00|15|13.7|14.98|13.68|15.02|13.72|14.84|13.54|0
1706006700000|2024-01-23 10:45:00|14.97|13.67|14.93|13.63|14.98|13.68|14.88|13.58|0
1706007000000|2024-01-23 10:50:00|14.95|13.65|15|13.7|15|13.7|14.9|13.6|0
1706007300000|2024-01-23 10:55:00|15.02|13.72|14.97|13.67|15.05|13.75|14.95|13.65|0
1706007600000|2024-01-23 11:00:00|14.95|13.65|14.88|13.58|15|13.7|14.85|13.55|0
1706007900000|2024-01-23 11:05:00|14.85|13.55|14.8|13.5|14.85|13.55|14.77|13.47|0
1706008200000|2024-01-23 11:10:00|14.78|13.48|14.78|13.48|14.85|13.55|14.78|13.48|0
1706008500000|2024-01-23 11:15:00|14.8|13.5|14.85|13.55|14.85|13.55|14.78|13.48|0
1706008800000|2024-01-23 11:20:00|14.89|13.59|14.96|13.66|15.04|13.74|14.82|13.52|0
1706009100000|2024-01-23 11:25:00|14.99|13.69|15.01|13.71|15.04|13.74|14.94|13.64|0
1706009400000|2024-01-23 11:30:00|15.03|13.73|14.96|13.66|15.05|13.75|14.94|13.64|0
1706009700000|2024-01-23 11:35:00|14.94|13.64|14.82|13.52|14.94|13.64|14.82|13.52|0
1706010000000|2024-01-23 11:40:00|14.79|13.49|14.81|13.51|14.91|13.61|14.79|13.49|0
1706010300000|2024-01-23 11:45:00|14.84|13.54|14.86|13.56|14.88|13.58|14.8|13.5|0
1706010600000|2024-01-23 11:50:00|14.84|13.54|14.81|13.51|14.91|13.61|14.81|13.51|0
1706010900000|2024-01-23 11:55:00|14.83|13.53|14.74|13.44|14.83|13.53|14.72|13.42|0
1706011200000|2024-01-23 12:00:00|14.71|13.41|14.74|13.44|14.81|13.51|14.71|13.41|0
1706011500000|2024-01-23 12:05:00|14.71|13.41|14.66|13.36|14.74|13.44|14.65|13.35|0
1706011800000|2024-01-23 12:10:00|14.64|13.34|14.64|13.34|14.69|13.39|14.59|13.29|0
1706012100000|2024-01-23 12:15:00|14.66|13.36|14.64|13.34|14.76|13.46|14.64|13.34|0
1706012400000|2024-01-23 12:20:00|14.61|13.31|14.61|13.31|14.64|13.34|14.57|13.27|0
1706012700000|2024-01-23 12:25:00|14.64|13.34|14.68|13.38|14.7|13.4|14.63|13.33|0
1706013000000|2024-01-23 12:30:00|14.69|13.39|14.63|13.33|14.7|13.4|14.61|13.31|0
1706013300000|2024-01-23 12:35:00|14.64|13.34|14.56|13.26|14.68|13.38|14.56|13.26|0
1706013600000|2024-01-23 12:40:00|14.54|13.24|14.7|13.4|14.72|13.42|14.49|13.19|0
1706013900000|2024-01-23 12:45:00|14.68|13.38|14.72|13.42|14.75|13.45|14.66|13.36|0
1706014200000|2024-01-23 12:50:00|14.7|13.4|14.58|13.28|14.74|13.44|14.58|13.28|0
1706014500000|2024-01-23 12:55:00|14.55|13.25|14.51|13.21|14.55|13.25|14.48|13.18|0
1706014800000|2024-01-23 13:00:00|14.52|13.22|14.37|13.07|14.52|13.22|14.37|13.07|0
1706015100000|2024-01-23 13:05:00|14.34|13.04|14.41|13.11|14.46|13.16|14.34|13.04|0
1706015400000|2024-01-23 13:10:00|14.39|13.09|14.48|13.18|14.57|13.27|14.39|13.09|0
1706015700000|2024-01-23 13:15:00|14.5|13.2|14.45|13.15|14.5|13.2|14.38|13.08|0
1706016000000|2024-01-23 13:20:00|14.43|13.13|14.29|12.99|14.44|13.14|14.24|12.94|0
1706016300000|2024-01-23 13:25:00|14.31|13.01|14.13|12.83|14.31|13.01|14.13|12.83|0
1706016600000|2024-01-23 13:30:00|14.15|12.85|14.19|12.89|14.29|12.99|14.13|12.83|0
1706016900000|2024-01-23 13:35:00|14.17|12.87|13.94|12.64|14.17|12.87|13.92|12.62|0
1706017200000|2024-01-23 13:40:00|13.97|12.67|13.9|12.6|13.98|12.68|13.85|12.55|0
1706017500000|2024-01-23 13:45:00|13.87|12.57|14.01|12.71|14.1|12.8|13.87|12.57|0
1706017800000|2024-01-23 13:50:00|14.03|12.73|14.05|12.75|14.1|12.8|13.99|12.69|0
1706018100000|2024-01-23 13:55:00|14.07|12.77|14.14|12.84|14.19|12.89|14.05|12.75|0
1706018400000|2024-01-23 14:00:00|14.16|12.86|14.25|12.95|14.25|12.95|14.14|12.84|0
1706018700000|2024-01-23 14:05:00|14.23|12.93|14.41|13.11|14.41|13.11|14.21|12.91|0
1706019000000|2024-01-23 14:10:00|14.39|13.09|14.27|12.97|14.39|13.09|14.25|12.95|0
1706019300000|2024-01-23 14:15:00|14.3|13|14.36|13.06|14.41|13.11|14.27|12.97|0
1706019600000|2024-01-23 14:20:00|14.38|13.08|14.55|13.25|14.57|13.27|14.38|13.08|0
1706019900000|2024-01-23 14:25:00|14.52|13.22|14.38|13.08|14.64|13.34|14.29|12.99|0
1706020200000|2024-01-23 14:30:00|14.41|13.11|14.76|13.46|14.78|13.48|14.06|12.76|0
1706020500000|2024-01-23 14:35:00|14.73|13.43|14.17|12.87|14.8|13.5|13.96|12.66|0
1706020800000|2024-01-23 14:40:00|14.21|12.91|14.26|12.96|14.38|13.08|14.03|12.73|0
1706021100000|2024-01-23 14:45:00|14.28|12.98|14.21|12.91|14.39|13.09|14.19|12.89|0
1706021400000|2024-01-23 14:50:00|14.19|12.89|14.16|12.86|14.33|13.03|14.07|12.77|0
1706021700000|2024-01-23 14:55:00|14.14|12.84|14.14|12.84|14.25|12.95|14.05|12.75|0
1706022000000|2024-01-23 15:00:00|14.12|12.82|14.32|13.02|14.32|13.02|13.98|12.68|0
1706022300000|2024-01-23 15:05:00|14.3|13|14.2|12.9|14.41|13.11|14.04|12.74|0
1706022600000|2024-01-23 15:10:00|14.22|12.92|13.81|12.51|14.27|12.97|13.79|12.49|0
1706022900000|2024-01-23 15:15:00|13.79|12.49|13.81|12.51|13.99|12.69|13.73|12.43|0
1706023200000|2024-01-23 15:20:00|13.83|12.53|14.24|12.94|14.38|13.08|13.78|12.48|0
1706023500000|2024-01-23 15:25:00|14.21|12.91|14.03|12.73|14.31|13.01|13.94|12.64|0
1706023800000|2024-01-23 15:30:00|14.01|12.71|14.37|13.07|14.4|13.1|14.01|12.71|0
1706024100000|2024-01-23 15:35:00|14.35|13.05|14.19|12.89|14.42|13.12|14.15|12.85|0
1706024400000|2024-01-23 15:40:00|14.16|12.86|14.46|13.16|14.49|13.19|14.14|12.84|0
1706024700000|2024-01-23 15:45:00|14.44|13.14|14.19|12.89|14.63|13.33|14.13|12.83|0
1706025000000|2024-01-23 15:50:00|14.18|12.88|14.36|13.06|14.44|13.14|14.18|12.88|0
1706025300000|2024-01-23 15:55:00|14.32|13.02|14.27|12.97|14.39|13.09|14.15|12.85|0
1706025600000|2024-01-23 16:00:00|14.22|12.92|14.08|12.78|14.27|12.97|14.04|12.74|0
1706025900000|2024-01-23 16:05:00|14.13|12.83|13.88|12.58|14.13|12.83|13.85|12.55|0
1706026200000|2024-01-23 16:10:00|13.91|12.61|14.04|12.74|14.07|12.77|13.72|12.42|0
1706026500000|2024-01-23 16:15:00|14.02|12.72|14.23|12.93|14.34|13.04|13.97|12.67|0
1706026800000|2024-01-23 16:20:00|14.25|12.95|14.27|12.97|14.3|13|14.09|12.79|0
1706027100000|2024-01-23 16:25:00|14.26|12.96|14.27|12.97|14.39|13.09|14.22|12.92|0
1706027400000|2024-01-23 16:30:00|14.32|13.02|14.41|13.11|14.43|13.13|14.29|12.99|0
1706027700000|2024-01-23 16:35:00|14.43|13.13|14.27|12.97|14.43|13.13|14.22|12.92|0
1706028000000|2024-01-23 16:40:00|14.24|12.94|14.12|12.82|14.38|13.08|14.1|12.8|0
1706028300000|2024-01-23 16:45:00|14.15|12.85|14.22|12.92|14.22|12.92|13.99|12.69|0
1706028600000|2024-01-23 16:50:00|14.19|12.89|13.96|12.66|14.2|12.9|13.96|12.66|0
1706028900000|2024-01-23 16:55:00|13.98|12.68|13.87|12.57|14.05|12.75|13.84|12.54|0
1706029200000|2024-01-23 17:00:00|13.84|12.54|13.98|12.68|14.05|12.75|13.82|12.52|0
1706029500000|2024-01-23 17:05:00|14|12.7|13.93|12.63|14.07|12.77|13.91|12.61|0
1706029800000|2024-01-23 17:10:00|13.95|12.65|13.95|12.65|14.07|12.77|13.84|12.54|0
1706030100000|2024-01-23 17:15:00|13.98|12.68|14|12.7|14.11|12.81|13.95|12.65|0
1706030400000|2024-01-23 17:20:00|14.01|12.71|14.2|12.9|14.25|12.95|13.97|12.67|0
1706030700000|2024-01-23 17:25:00|14.18|12.88|14.11|12.81|14.2|12.9|14.04|12.74|0
1706031000000|2024-01-23 17:30:00|14.09|12.79|14.15|12.85|14.16|12.86|13.99|12.69|0
1706031300000|2024-01-23 17:35:00|14.13|12.83|13.8|12.5|14.22|12.92|13.76|12.46|0
1706031600000|2024-01-23 17:40:00|13.78|12.48|13.73|12.43|13.87|12.57|13.71|12.41|0
1706031900000|2024-01-23 17:45:00|13.76|12.46|13.66|12.36|13.76|12.46|13.55|12.25|0
1706032200000|2024-01-23 17:50:00|13.64|12.34|13.33|12.03|13.64|12.34|13.33|12.03|0
1706032500000|2024-01-23 17:55:00|13.35|12.05|13.19|11.89|13.37|12.07|13.13|11.83|0
1706032800000|2024-01-23 18:00:00|13.15|11.85|13.26|11.96|13.3|12|13.15|11.85|0
1706033100000|2024-01-23 18:05:00|13.28|11.98|13.37|12.07|13.41|12.11|13.26|11.96|0
1706033400000|2024-01-23 18:10:00|13.34|12.04|13.32|12.02|13.39|12.09|13.23|11.93|0
1706033700000|2024-01-23 18:15:00|13.31|12.01|13.22|11.92|13.34|12.04|13.16|11.86|0
1706034000000|2024-01-23 18:20:00|13.21|11.91|13.27|11.97|13.27|11.97|13.11|11.81|0
1706034300000|2024-01-23 18:25:00|13.29|11.99|13.31|12.01|13.33|12.03|13.16|11.86|0
1706034600000|2024-01-23 18:30:00|13.29|11.99|13.38|12.08|13.47|12.17|13.25|11.95|0
1706034900000|2024-01-23 18:35:00|13.4|12.1|13.42|12.12|13.46|12.16|13.33|12.03|0
1706035200000|2024-01-23 18:40:00|13.4|12.1|13.33|12.03|13.47|12.17|13.31|12.01|0
1706035500000|2024-01-23 18:45:00|13.35|12.05|13.2|11.9|13.35|12.05|13.13|11.83|0
1706035800000|2024-01-23 18:50:00|13.18|11.88|13.11|11.81|13.22|11.92|13.07|11.77|0
1706036100000|2024-01-23 18:55:00|13.1|11.8|13.11|11.81|13.28|11.98|13.07|11.77|0
1706036400000|2024-01-23 19:00:00|13.09|11.79|13.17|11.87|13.19|11.89|13.02|11.72|0
1706036700000|2024-01-23 19:05:00|13.19|11.89|13.22|11.92|13.3|12|13.19|11.89|0
1706037000000|2024-01-23 19:10:00|13.24|11.94|13.19|11.89|13.26|11.96|13.06|11.76|0
1706037300000|2024-01-23 19:15:00|13.21|11.91|13.23|11.93|13.32|12.02|13.17|11.87|0
1706037600000|2024-01-23 19:20:00|13.25|11.95|13.25|11.95|13.3|12|13.19|11.89|0
1706037900000|2024-01-23 19:25:00|13.23|11.93|13.23|11.93|13.38|12.08|13.23|11.93|0
1706038200000|2024-01-23 19:30:00|13.21|11.91|13.32|12.02|13.38|12.08|13.21|11.91|0
1706038500000|2024-01-23 19:35:00|13.29|11.99|13.12|11.82|13.34|12.04|13.09|11.79|0
1706038800000|2024-01-23 19:40:00|13.11|11.81|13.03|11.73|13.12|11.82|12.98|11.68|0
1706039100000|2024-01-23 19:45:00|12.98|11.68|12.87|11.57|12.98|11.68|12.73|11.43|0
1706039400000|2024-01-23 19:50:00|12.92|11.62|12.81|11.51|12.98|11.68|12.81|11.51|0
1706039700000|2024-01-23 19:55:00|12.79|11.49|12.76|11.46|12.79|11.49|12.64|11.34|0
1706040000000|2024-01-23 20:00:00|12.74|11.44|12.76|11.46|12.87|11.57|12.66|11.36|0
1706040300000|2024-01-23 20:05:00|12.74|11.44|12.66|11.36|12.81|11.51|12.55|11.25|0
1706040600000|2024-01-23 20:10:00|12.63|11.33|12.34|11.04|12.63|11.33|12.26|10.96|0
1706040900000|2024-01-23 20:15:00|12.32|11.02|12.32|11.02|12.49|11.19|12.28|10.98|0
1706041200000|2024-01-23 20:20:00|12.3|11|13.21|11.91|13.21|11.91|12.24|10.94|0
1706041500000|2024-01-23 20:25:00|13.23|11.93|13.25|11.95|13.34|12.04|13.19|11.89|0
1706041800000|2024-01-23 20:30:00|13.27|11.97|13.34|12.04|13.36|12.06|13.19|11.89|0
1706042100000|2024-01-23 20:35:00|13.38|12.08|13.47|12.17|13.49|12.19|13.38|12.08|0
1706042400000|2024-01-23 20:40:00|13.49|12.19|13.29|11.99|13.53|12.23|13.27|11.97|0
1706042700000|2024-01-23 20:45:00|13.27|11.97|12.88|11.58|13.38|12.08|12.8|11.5|0
1706043000000|2024-01-23 20:50:00|12.86|11.56|12.47|11.17|12.86|11.56|12.47|11.17|0
1706043300000|2024-01-23 20:55:00|12.48|11.18|12.71|11.41|12.71|11.41|12.33|11.03|0
1706043600000|2024-01-23 21:00:00|12.69|11.39|12.6|11.3|12.81|11.51|12.46|11.16|0
1706043900000|2024-01-23 21:05:00|12.62|11.32|12.62|11.32|12.73|11.43|12.56|11.26|0
1706044200000|2024-01-23 21:10:00|12.64|11.34|12.39|11.09|12.64|11.34|12.39|11.09|0
1706044500000|2024-01-23 21:15:00|12.56|10.96|12.48|10.88|12.58|10.98|12.46|10.86|0
1706044800000|2024-01-23 21:20:00|12.5|10.9|12.56|10.96|12.58|10.98|12.5|10.9|0
1706045100000|2024-01-23 21:25:00|12.55|10.95|12.46|10.86|12.56|10.96|12.46|10.86|0
1706045400000|2024-01-23 21:30:00|12.48|10.88|12.41|10.81|12.48|10.88|12.41|10.81|0
1706045700000|2024-01-23 21:35:00|12.42|10.82|12.43|10.83|12.45|10.85|12.42|10.82|0
1706046000000|2024-01-23 21:40:00|12.41|10.81|12.31|10.71|12.43|10.83|12.31|10.71|0
1706046300000|2024-01-23 21:45:00|12.33|10.73|12.31|10.71|12.37|10.77|12.25|10.65|0
1706046600000|2024-01-23 21:50:00|12.29|10.69|12.29|10.69|12.31|10.71|12.25|10.65|0
1706046900000|2024-01-23 21:55:00|12.31|10.71|12.32|10.72|12.33|10.73|12.27|10.67|0
1706047200000|2024-01-23 22:00:00|12.31|10.71|12.29|10.69|12.37|10.77|12.29|10.69|0
1706047500000|2024-01-23 22:05:00|12.31|10.71|12.37|10.77|12.38|10.78|12.31|10.71|0
1706047800000|2024-01-23 22:10:00|12.38|10.78|12.4|10.8|12.42|10.82|12.34|10.74|0
1706048100000|2024-01-23 22:15:00|12.41|10.81|12.37|10.77|12.41|10.81|12.35|10.75|0
1706048400000|2024-01-23 22:20:00|12.34|10.74|12.33|10.73|12.35|10.75|12.31|10.71|0
1706048700000|2024-01-23 22:25:00|12.32|10.72|12.3|10.7|12.34|10.74|12.28|10.68|0
1706049000000|2024-01-23 22:30:00|12.29|10.69|12.3|10.7|12.32|10.72|12.29|10.69|0
1706049300000|2024-01-23 22:35:00|12.32|10.72|12.32|10.72|12.32|10.72|12.32|10.72|0
1706049600000|2024-01-23 22:40:00|12.31|10.71|12.31|10.71|12.31|10.71|12.31|10.71|0
1706049900000|2024-01-23 22:45:00|12.32|10.72|12.32|10.72|12.32|10.72|12.31|10.71|0
1706050500000|2024-01-23 22:55:00|12.31|10.71|12.31|10.71|12.31|10.71|12.3|10.7|0
1706050800000|2024-01-23 23:00:00|12.28|10.68|12.16|10.56|12.3|10.7|12.16|10.56|0
1706051100000|2024-01-23 23:05:00|12.14|10.54|12.04|10.44|12.14|10.54|12|10.4|0
1706051400000|2024-01-23 23:10:00|12.02|10.42|11.98|10.38|12.06|10.46|11.94|10.34|0
1706051700000|2024-01-23 23:15:00|12|10.4|12.04|10.44|12.04|10.44|11.96|10.36|0
1706052000000|2024-01-23 23:20:00|12.03|10.43|11.98|10.38|12.03|10.43|11.98|10.38|0
1706052300000|2024-01-23 23:25:00|12|10.4|12.02|10.42|12.03|10.43|12|10.4|0
1706052600000|2024-01-23 23:30:00|12|10.4|12.02|10.42|12.04|10.44|11.98|10.38|0
1706052900000|2024-01-23 23:35:00|12|10.4|11.97|10.37|12.02|10.42|11.96|10.36|0
1706053200000|2024-01-23 23:40:00|11.98|10.38|11.99|10.39|11.99|10.39|11.94|10.34|0
1706053500000|2024-01-23 23:45:00|12|10.4|12.01|10.41|12.03|10.43|11.99|10.39|0
1706053800000|2024-01-23 23:50:00|12.02|10.42|12.01|10.41|12.03|10.43|12.01|10.41|0
1706054100000|2024-01-23 23:55:00|11.99|10.39|11.99|10.39|12.01|10.41|11.97|10.37|0
1706054400000|2024-01-24 00:00:00|12.01|10.41|12.01|10.41|12.03|10.43|11.99|10.39|0
1706054700000|2024-01-24 00:05:00|12.02|10.42|12.03|10.43|12.07|10.47|12.01|10.41|0
1706055000000|2024-01-24 00:10:00|12.01|10.41|12.04|10.44|12.04|10.44|12.01|10.41|0
1706055300000|2024-01-24 00:15:00|12.06|10.46|12|10.4|12.06|10.46|11.98|10.38|0
1706055600000|2024-01-24 00:20:00|11.98|10.38|12.02|10.42|12.02|10.42|11.98|10.38|0
1706055900000|2024-01-24 00:25:00|12.04|10.44|12.06|10.46|12.07|10.47|12.04|10.44|0
1706056200000|2024-01-24 00:30:00|12.04|10.44|12.08|10.48|12.08|10.48|12|10.4|0
1706056500000|2024-01-24 00:35:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1706056800000|2024-01-24 00:40:00|12.06|10.46|12.01|10.41|12.06|10.46|12.01|10.41|0
1706057100000|2024-01-24 00:45:00|12.02|10.42|11.99|10.39|12.03|10.43|11.99|10.39|0
1706057400000|2024-01-24 00:50:00|11.97|10.37|11.91|10.31|11.97|10.37|11.91|10.31|0
1706057700000|2024-01-24 00:55:00|11.93|10.33|11.91|10.31|11.95|10.35|11.85|10.25|0
1706058000000|2024-01-24 01:00:00|11.93|10.33|12.07|10.47|12.09|10.49|11.91|10.31|0
1706058300000|2024-01-24 01:05:00|12.08|10.48|12.09|10.49|12.09|10.49|12.07|10.47|0
1706058600000|2024-01-24 01:10:00|12.07|10.47|12.05|10.45|12.07|10.47|12.01|10.41|0
1706058900000|2024-01-24 01:15:00|12.06|10.46|12.34|10.74|12.34|10.74|12.02|10.42|0
1706059200000|2024-01-24 01:20:00|12.61|11.01|11.95|10.35|12.61|11.01|11.06|9.46|0
1706059500000|2024-01-24 01:25:00|11.93|10.33|11.89|10.29|11.93|10.33|11.89|10.29|0
1706059800000|2024-01-24 01:30:00|11.72|10.42|11.7|10.4|11.76|10.46|11.7|10.4|0
1706060100000|2024-01-24 01:35:00|11.72|10.42|11.76|10.46|11.76|10.46|11.72|10.42|0
1706060400000|2024-01-24 01:40:00|11.78|10.48|11.8|10.5|11.8|10.5|11.72|10.42|0
1706060700000|2024-01-24 01:45:00|11.78|10.48|11.78|10.48|11.84|10.54|11.78|10.48|0
1706061000000|2024-01-24 01:50:00|11.8|10.5|11.78|10.48|11.8|10.5|11.76|10.46|0
1706061300000|2024-01-24 01:55:00|11.76|10.46|11.79|10.49|11.83|10.53|11.76|10.46|0
1706061600000|2024-01-24 02:00:00|11.8|10.5|11.81|10.51|11.82|10.52|11.73|10.43|0
1706061900000|2024-01-24 02:05:00|11.83|10.53|11.77|10.47|11.87|10.57|11.77|10.47|0
1706062200000|2024-01-24 02:10:00|11.78|10.48|11.83|10.53|11.85|10.55|11.77|10.47|0
1706062500000|2024-01-24 02:15:00|11.84|10.54|11.87|10.57|11.89|10.59|11.84|10.54|0
1706062800000|2024-01-24 02:20:00|11.89|10.59|11.81|10.51|11.89|10.59|11.81|10.51|0
1706063100000|2024-01-24 02:25:00|11.79|10.49|11.76|10.46|11.81|10.51|11.76|10.46|0
1706063400000|2024-01-24 02:30:00|11.78|10.48|11.76|10.46|11.78|10.48|11.76|10.46|0
1706063700000|2024-01-24 02:35:00|11.74|10.44|11.78|10.48|11.8|10.5|11.72|10.42|0
1706064000000|2024-01-24 02:40:00|11.76|10.46|11.76|10.46|11.8|10.5|11.74|10.44|0
1706064300000|2024-01-24 02:45:00|11.77|10.47|11.74|10.44|11.77|10.47|11.72|10.42|0
1706064600000|2024-01-24 02:50:00|11.76|10.46|11.73|10.43|11.76|10.46|11.72|10.42|0
1706064900000|2024-01-24 02:55:00|11.72|10.42|11.7|10.4|11.74|10.44|11.7|10.4|0
1706065200000|2024-01-24 03:00:00|11.69|10.39|11.68|10.38|11.72|10.42|11.68|10.38|0
1706065500000|2024-01-24 03:05:00|11.7|10.4|11.67|10.37|11.7|10.4|11.66|10.36|0
1706065800000|2024-01-24 03:10:00|11.65|10.35|11.63|10.33|11.71|10.41|11.63|10.33|0
1706066100000|2024-01-24 03:15:00|11.61|10.31|11.57|10.27|11.61|10.31|11.56|10.26|0
1706066400000|2024-01-24 03:20:00|11.59|10.29|11.55|10.25|11.61|10.31|11.53|10.23|0
1706066700000|2024-01-24 03:25:00|11.57|10.27|11.61|10.31|11.61|10.31|11.55|10.25|0
1706067000000|2024-01-24 03:30:00|11.62|10.32|11.57|10.27|11.62|10.32|11.57|10.27|0
1706067300000|2024-01-24 03:35:00|11.59|10.29|11.57|10.27|11.59|10.29|11.57|10.27|0
1706067600000|2024-01-24 03:40:00|11.56|10.26|11.59|10.29|11.61|10.31|11.56|10.26|0
1706067900000|2024-01-24 03:45:00|11.6|10.3|11.6|10.3|11.62|10.32|11.6|10.3|0
1706068200000|2024-01-24 03:50:00|11.58|10.28|11.64|10.34|11.66|10.36|11.58|10.28|0
1706068500000|2024-01-24 03:55:00|11.66|10.36|11.62|10.32|11.66|10.36|11.62|10.32|0
1706068800000|2024-01-24 04:00:00|11.6|10.3|11.62|10.32|11.62|10.32|11.6|10.3|0
1706069100000|2024-01-24 04:05:00|11.64|10.34|11.62|10.32|11.64|10.34|11.6|10.3|0
1706069400000|2024-01-24 04:10:00|11.63|10.33|11.65|10.35|11.66|10.36|11.62|10.32|0
1706069700000|2024-01-24 04:15:00|11.64|10.34|11.63|10.33|11.64|10.34|11.61|10.31|0
1706070000000|2024-01-24 04:20:00|11.65|10.35|11.59|10.29|11.65|10.35|11.59|10.29|0
1706070300000|2024-01-24 04:25:00|11.61|10.31|11.59|10.29|11.61|10.31|11.59|10.29|0
1706070600000|2024-01-24 04:30:00|11.6|10.3|11.61|10.31|11.61|10.31|11.59|10.29|0
1706070900000|2024-01-24 04:35:00|11.59|10.29|11.59|10.29|11.61|10.31|11.57|10.27|0
1706071200000|2024-01-24 04:40:00|11.61|10.31|11.59|10.29|11.61|10.31|11.57|10.27|0
1706071500000|2024-01-24 04:45:00|11.57|10.27|11.59|10.29|11.59|10.29|11.57|10.27|0
1706071800000|2024-01-24 04:50:00|11.58|10.28|11.62|10.32|11.62|10.32|11.58|10.28|0
1706072100000|2024-01-24 04:55:00|11.6|10.3|11.58|10.28|11.62|10.32|11.58|10.28|0
1706072400000|2024-01-24 05:00:00|11.6|10.3|11.58|10.28|11.62|10.32|11.58|10.28|0
1706072700000|2024-01-24 05:05:00|11.6|10.3|11.58|10.28|11.62|10.32|11.56|10.26|0
1706073000000|2024-01-24 05:10:00|11.57|10.27|11.58|10.28|11.6|10.3|11.56|10.26|0
1706073300000|2024-01-24 05:15:00|11.6|10.3|11.6|10.3|11.62|10.32|11.58|10.28|0
1706073600000|2024-01-24 05:20:00|11.59|10.29|11.58|10.28|11.6|10.3|11.56|10.26|0
1706073900000|2024-01-24 05:25:00|11.57|10.27|11.48|10.18|11.58|10.28|11.48|10.18|0
1706074200000|2024-01-24 05:30:00|11.46|10.16|11.42|10.12|11.48|10.18|11.4|10.1|0
1706074500000|2024-01-24 05:35:00|11.43|10.13|11.38|10.08|11.44|10.14|11.34|10.04|0
1706074800000|2024-01-24 05:40:00|11.4|10.1|11.4|10.1|11.4|10.1|11.36|10.06|0
1706075100000|2024-01-24 05:45:00|11.42|10.12|11.41|10.11|11.43|10.13|11.41|10.11|0
1706075400000|2024-01-24 05:50:00|11.42|10.12|11.43|10.13|11.45|10.15|11.42|10.12|0
1706075700000|2024-01-24 05:55:00|11.45|10.15|11.45|10.15|11.45|10.15|11.41|10.11|0
1706076000000|2024-01-24 06:00:00|11.43|10.13|11.39|10.09|11.47|10.17|11.35|10.05|0
1706076300000|2024-01-24 06:05:00|11.37|10.07|11.39|10.09|11.39|10.09|11.33|10.03|0
1706076600000|2024-01-24 06:10:00|11.37|10.07|11.35|10.05|11.39|10.09|11.33|10.03|0
1706076900000|2024-01-24 06:15:00|11.33|10.03|11.33|10.03|11.35|10.05|11.31|10.01|0
1706077200000|2024-01-24 06:20:00|11.35|10.05|11.29|9.99|11.37|10.07|11.29|9.99|0
1706077500000|2024-01-24 06:25:00|11.31|10.01|11.36|10.06|11.36|10.06|11.29|9.99|0
1706077800000|2024-01-24 06:30:00|11.34|10.04|11.4|10.1|11.4|10.1|11.34|10.04|0
1706078100000|2024-01-24 06:35:00|11.38|10.08|11.3|10|11.4|10.1|11.3|10|0
1706078400000|2024-01-24 06:40:00|11.32|10.02|11.3|10|11.34|10.04|11.3|10|0
1706078700000|2024-01-24 06:45:00|11.32|10.02|11.28|9.98|11.33|10.03|11.28|9.98|0
1706079000000|2024-01-24 06:50:00|11.27|9.97|11.22|9.92|11.3|10|11.19|9.89|0
1706079300000|2024-01-24 06:55:00|11.2|9.9|11.32|10.02|11.32|10.02|11.2|9.9|0
1706079600000|2024-01-24 07:00:00|11.34|10.04|11.26|9.96|11.35|10.05|11.26|9.96|0
1706079900000|2024-01-24 07:05:00|11.24|9.94|11.22|9.92|11.25|9.95|11.16|9.86|0
1706080200000|2024-01-24 07:10:00|11.2|9.9|11.22|9.92|11.24|9.94|11.18|9.88|0
1706080500000|2024-01-24 07:15:00|11.21|9.91|11.22|9.92|11.25|9.95|11.2|9.9|0
1706080800000|2024-01-24 07:20:00|11.23|9.93|11.18|9.88|11.25|9.95|11.16|9.86|0
1706081100000|2024-01-24 07:25:00|11.16|9.86|11.18|9.88|11.23|9.93|11.16|9.86|0
1706081400000|2024-01-24 07:30:00|11.16|9.86|11.14|9.84|11.17|9.87|11.12|9.82|0
1706081700000|2024-01-24 07:35:00|11.12|9.82|10.99|9.69|11.12|9.82|10.99|9.69|0
1706082000000|2024-01-24 07:40:00|10.97|9.67|10.86|9.56|10.99|9.69|10.86|9.56|0
1706082300000|2024-01-24 07:45:00|10.87|9.57|10.93|9.63|10.98|9.68|10.87|9.57|0
1706082600000|2024-01-24 07:50:00|11.97|10.67|11.79|10.49|11.97|10.67|11.7|10.4|0
1706082900000|2024-01-24 07:55:00|11.78|10.48|11.75|10.45|11.85|10.55|11.74|10.44|0
1706083200000|2024-01-24 08:00:00|11.72|10.42|11.73|10.43|11.75|10.45|11.64|10.34|0
1706083500000|2024-01-24 08:05:00|11.71|10.41|11.73|10.43|11.77|10.47|11.66|10.36|0
1706083800000|2024-01-24 08:10:00|11.75|10.45|11.71|10.41|11.75|10.45|11.65|10.35|0
1706084100000|2024-01-24 08:15:00|11.69|10.39|11.67|10.37|11.75|10.45|11.63|10.33|0
1706084400000|2024-01-24 08:20:00|11.69|10.39|11.73|10.43|11.73|10.43|11.61|10.31|0
1706084700000|2024-01-24 08:25:00|11.75|10.45|11.71|10.41|11.79|10.49|11.71|10.41|0
1706085000000|2024-01-24 08:30:00|11.69|10.39|11.61|10.31|11.69|10.39|11.59|10.29|0
1706085300000|2024-01-24 08:35:00|11.62|10.32|11.61|10.31|11.67|10.37|11.59|10.29|0
1706085600000|2024-01-24 08:40:00|11.63|10.33|11.66|10.36|11.66|10.36|11.59|10.29|0
1706085900000|2024-01-24 08:45:00|11.64|10.34|11.72|10.42|11.74|10.44|11.64|10.34|0
1706086200000|2024-01-24 08:50:00|11.71|10.41|11.64|10.34|11.71|10.41|11.64|10.34|0
1706086500000|2024-01-24 08:55:00|11.62|10.32|11.62|10.32|11.66|10.36|11.6|10.3|0
1706086800000|2024-01-24 09:00:00|11.63|10.33|11.68|10.38|11.7|10.4|11.62|10.32|0
1706087100000|2024-01-24 09:05:00|11.7|10.4|11.64|10.34|11.72|10.42|11.6|10.3|0
1706087400000|2024-01-24 09:10:00|11.65|10.35|11.67|10.37|11.67|10.37|11.62|10.32|0
1706087700000|2024-01-24 09:15:00|11.66|10.36|11.41|10.11|11.71|10.41|11.41|10.11|0
1706088000000|2024-01-24 09:20:00|11.39|10.09|11.29|9.99|11.39|10.09|11.26|9.96|0
1706088300000|2024-01-24 09:25:00|11.31|10.01|11.35|10.05|11.35|10.05|11.23|9.93|0
1706088600000|2024-01-24 09:30:00|11.37|10.07|11.33|10.03|11.4|10.1|11.29|9.99|0
1706088900000|2024-01-24 09:35:00|11.34|10.04|11.27|9.97|11.35|10.05|11.21|9.91|0
1706089200000|2024-01-24 09:40:00|11.25|9.95|11.23|9.93|11.26|9.96|11.18|9.88|0
1706089500000|2024-01-24 09:45:00|11.24|9.94|11.23|9.93|11.29|9.99|11.23|9.93|0
1706089800000|2024-01-24 09:50:00|11.21|9.91|11.21|9.91|11.28|9.98|11.15|9.85|0
1706090100000|2024-01-24 09:55:00|11.19|9.89|11.17|9.87|11.23|9.93|11.15|9.85|0
1706090400000|2024-01-24 10:00:00|11.19|9.89|11.13|9.83|11.19|9.89|11.12|9.82|0
1706090700000|2024-01-24 10:05:00|11.11|9.81|11.19|9.89|11.22|9.92|11.09|9.79|0
1706091000000|2024-01-24 10:10:00|11.2|9.9|11.28|9.98|11.28|9.98|11.19|9.89|0
1706091300000|2024-01-24 10:15:00|11.26|9.96|11.33|10.03|11.33|10.03|11.22|9.92|0
1706091600000|2024-01-24 10:20:00|11.35|10.05|11.39|10.09|11.41|10.11|11.33|10.03|0
1706091900000|2024-01-24 10:25:00|11.41|10.11|11.37|10.07|11.46|10.16|11.35|10.05|0
1706092200000|2024-01-24 10:30:00|11.36|10.06|11.31|10.01|11.37|10.07|11.29|9.99|0
1706092500000|2024-01-24 10:35:00|11.29|9.99|11.29|9.99|11.29|9.99|11.25|9.95|0
1706092800000|2024-01-24 10:40:00|11.28|9.98|11.29|9.99|11.31|10.01|11.27|9.97|0
1706093100000|2024-01-24 10:45:00|11.31|10.01|11.32|10.02|11.34|10.04|11.29|9.99|0
1706093400000|2024-01-24 10:50:00|11.34|10.04|11.34|10.04|11.44|10.14|11.32|10.02|0
1706093700000|2024-01-24 10:55:00|11.33|10.03|11.26|9.96|11.33|10.03|11.26|9.96|0
1706094000000|2024-01-24 11:00:00|11.25|9.95|11.23|9.93|11.25|9.95|11.17|9.87|0
1706094300000|2024-01-24 11:05:00|11.24|9.94|11.09|9.79|11.24|9.94|11.09|9.79|0
1706094600000|2024-01-24 11:10:00|11.06|9.76|11.06|9.76|11.09|9.79|11.06|9.76|0
1706094900000|2024-01-24 11:15:00|11.07|9.77|11.15|9.85|11.15|9.85|11.07|9.77|0
1706095200000|2024-01-24 11:20:00|11.17|9.87|11.18|9.88|11.22|9.92|11.15|9.85|0
1706095500000|2024-01-24 11:25:00|11.2|9.9|11.16|9.86|11.2|9.9|11.14|9.84|0
1706095800000|2024-01-24 11:30:00|11.15|9.85|11.2|9.9|11.22|9.92|11.14|9.84|0
1706096100000|2024-01-24 11:35:00|11.21|9.91|11.16|9.86|11.22|9.92|11.14|9.84|0
1706096400000|2024-01-24 11:40:00|11.14|9.84|11.18|9.88|11.21|9.91|11.12|9.82|0
1706096700000|2024-01-24 11:45:00|11.16|9.86|11.19|9.89|11.25|9.95|11.16|9.86|0
1706097000000|2024-01-24 11:50:00|11.18|9.88|11.19|9.89|11.21|9.91|11.16|9.86|0
1706097300000|2024-01-24 11:55:00|11.21|9.91|11.19|9.89|11.23|9.93|11.17|9.87|0
1706097600000|2024-01-24 12:00:00|11.21|9.91|11.21|9.91|11.25|9.95|11.15|9.85|0
1706097900000|2024-01-24 12:05:00|11.19|9.89|11.19|9.89|11.26|9.96|11.19|9.89|0
1706098200000|2024-01-24 12:10:00|11.17|9.87|11.15|9.85|11.2|9.9|11.13|9.83|0
1706098500000|2024-01-24 12:15:00|11.17|9.87|11.2|9.9|11.22|9.92|11.15|9.85|0
1706098800000|2024-01-24 12:20:00|11.19|9.89|11.16|9.86|11.19|9.89|11.13|9.83|0
1706099100000|2024-01-24 12:25:00|11.18|9.88|11.2|9.9|11.24|9.94|11.18|9.88|0
1706099400000|2024-01-24 12:30:00|11.18|9.88|11.18|9.88|11.26|9.96|11.18|9.88|0
1706099700000|2024-01-24 12:35:00|11.2|9.9|11.09|9.79|11.22|9.92|11.03|9.73|0
1706100000000|2024-01-24 12:40:00|11.07|9.77|11.14|9.84|11.16|9.86|11.07|9.77|0
1706100300000|2024-01-24 12:45:00|11.16|9.86|11.1|9.8|11.16|9.86|11.04|9.74|0
1706100600000|2024-01-24 12:50:00|11.08|9.78|11.14|9.84|11.14|9.84|11.06|9.76|0
1706100900000|2024-01-24 12:55:00|11.16|9.86|11.12|9.82|11.16|9.86|11.1|9.8|0
1706101200000|2024-01-24 13:00:00|11.1|9.8|10.93|9.63|11.12|9.82|10.93|9.63|0
1706101500000|2024-01-24 13:05:00|10.91|9.61|10.75|9.45|10.91|9.61|10.71|9.41|0
1706101800000|2024-01-24 13:10:00|10.77|9.47|10.68|9.38|10.77|9.47|10.62|9.32|0
1706102100000|2024-01-24 13:15:00|10.66|9.36|10.71|9.41|10.8|9.5|10.66|9.36|0
1706102400000|2024-01-24 13:20:00|10.73|9.43|10.64|9.34|10.73|9.43|10.6|9.3|0
1706102700000|2024-01-24 13:25:00|10.66|9.36|10.6|9.3|10.69|9.39|10.58|9.28|0
1706103000000|2024-01-24 13:30:00|10.58|9.28|10.58|9.28|10.62|9.32|10.55|9.25|0
1706103300000|2024-01-24 13:35:00|10.6|9.3|11|9.7|11.05|9.75|10.6|9.3|0
1706103600000|2024-01-24 13:40:00|11.01|9.71|11.09|9.79|11.09|9.79|11.01|9.71|0
1706103900000|2024-01-24 13:45:00|11.1|9.8|11.07|9.77|11.11|9.81|11.03|9.73|0
1706104200000|2024-01-24 13:50:00|11.09|9.79|11.12|9.82|11.14|9.84|11.03|9.73|0
1706104500000|2024-01-24 13:55:00|11.18|9.88|11.12|9.82|11.23|9.93|11.08|9.78|0
1706104800000|2024-01-24 14:00:00|11.14|9.84|11.12|9.82|11.16|9.86|11.1|9.8|0
1706105100000|2024-01-24 14:05:00|11.14|9.84|11.06|9.76|11.17|9.87|11.06|9.76|0
1706105400000|2024-01-24 14:10:00|11.08|9.78|10.99|9.69|11.1|9.8|10.99|9.69|0
1706105700000|2024-01-24 14:15:00|11.01|9.71|10.95|9.65|11.01|9.71|10.95|9.65|0
1706106000000|2024-01-24 14:20:00|10.89|9.59|10.93|9.63|10.95|9.65|10.88|9.58|0
1706106300000|2024-01-24 14:25:00|10.95|9.65|10.87|9.57|10.98|9.68|10.87|9.57|0
1706106600000|2024-01-24 14:30:00|10.84|9.54|11.05|9.75|11.18|9.88|10.84|9.54|0
1706106900000|2024-01-24 14:35:00|11.04|9.74|11.2|9.9|11.21|9.91|10.93|9.63|0
1706107200000|2024-01-24 14:40:00|11.22|9.92|11.15|9.85|11.33|10.03|11.11|9.81|0
1706107500000|2024-01-24 14:45:00|11.4|10.1|11.39|10.09|11.42|10.12|11.18|9.88|0
1706107800000|2024-01-24 14:50:00|11.4|10.1|11.07|9.77|11.4|10.1|11.05|9.75|0
1706108100000|2024-01-24 14:55:00|11.06|9.76|11.1|9.8|11.21|9.91|10.94|9.64|0
1706108400000|2024-01-24 15:00:00|11.12|9.82|11.49|10.19|11.63|10.33|11.1|9.8|0
1706108700000|2024-01-24 15:05:00|11.51|10.21|11.23|9.93|11.59|10.29|11.14|9.84|0
1706109000000|2024-01-24 15:10:00|11.21|9.91|11.08|9.78|11.4|10.1|11|9.7|0
1706109300000|2024-01-24 15:15:00|11.06|9.76|10.96|9.66|11.06|9.76|10.86|9.56|0
1706109600000|2024-01-24 15:20:00|10.97|9.67|10.95|9.65|11.11|9.81|10.91|9.61|0
1706109900000|2024-01-24 15:25:00|10.91|9.61|10.82|9.52|10.96|9.66|10.78|9.48|0
1706110200000|2024-01-24 15:30:00|10.78|9.48|10.82|9.52|10.89|9.59|10.74|9.44|0
1706110500000|2024-01-24 15:35:00|10.8|9.5|10.48|9.18|11.06|9.76|10.48|9.18|0
1706110800000|2024-01-24 15:40:00|10.44|9.14|10.52|9.22|10.57|9.27|10.06|8.76|0
1706111100000|2024-01-24 15:45:00|10.47|9.17|10.57|9.27|10.93|9.63|10.47|9.17|0
1706111400000|2024-01-24 15:50:00|10.55|9.25|10.89|9.59|11.02|9.72|10.55|9.25|0
1706111700000|2024-01-24 15:55:00|10.91|9.61|10.81|9.51|10.98|9.68|10.76|9.46|0
1706112000000|2024-01-24 16:00:00|10.8|9.5|10.64|9.34|10.8|9.5|10.62|9.32|0
1706112300000|2024-01-24 16:05:00|10.67|9.37|10.92|9.62|11.08|9.78|10.65|9.35|0
1706112600000|2024-01-24 16:10:00|10.9|9.6|11.08|9.78|11.08|9.78|10.9|9.6|0
1706112900000|2024-01-24 16:15:00|11.06|9.76|10.83|9.53|11.14|9.84|10.83|9.53|0
1706113200000|2024-01-24 16:20:00|10.84|9.54|10.77|9.47|10.9|9.6|10.63|9.33|0
1706113500000|2024-01-24 16:25:00|10.79|9.49|10.81|9.51|10.84|9.54|10.63|9.33|0
1706113800000|2024-01-24 16:30:00|10.79|9.49|10.97|9.67|10.97|9.67|10.7|9.4|0
1706114100000|2024-01-24 16:35:00|10.95|9.65|10.89|9.59|10.97|9.67|10.79|9.49|0
1706114400000|2024-01-24 16:40:00|10.88|9.58|10.96|9.66|10.97|9.67|10.71|9.41|0
1706114700000|2024-01-24 16:45:00|10.93|9.63|10.76|9.46|10.98|9.68|10.71|9.41|0
1706115000000|2024-01-24 16:50:00|10.75|9.45|10.6|9.3|10.75|9.45|10.57|9.27|0
1706115300000|2024-01-24 16:55:00|10.62|9.32|10.55|9.25|10.64|9.34|10.51|9.21|0
1706115600000|2024-01-24 17:00:00|10.53|9.23|10.58|9.28|10.71|9.41|10.46|9.16|0
1706115900000|2024-01-24 17:05:00|10.57|9.27|10.69|9.39|10.71|9.41|10.46|9.16|0
1706116200000|2024-01-24 17:10:00|10.91|9.61|11.14|9.84|11.27|9.97|10.85|9.55|0
1706116500000|2024-01-24 17:15:00|11.18|9.88|11.23|9.93|11.27|9.97|11.1|9.8|0
1706116800000|2024-01-24 17:20:00|11.21|9.91|11.1|9.8|11.34|10.04|11.1|9.8|0
1706117100000|2024-01-24 17:25:00|11.08|9.78|10.99|9.69|11.08|9.78|10.85|9.55|0
1706117400000|2024-01-24 17:30:00|10.95|9.65|10.81|9.51|10.95|9.65|10.77|9.47|0
1706117700000|2024-01-24 17:35:00|10.79|9.49|10.84|9.54|10.92|9.62|10.76|9.46|0
1706118000000|2024-01-24 17:40:00|10.9|9.6|10.9|9.6|10.97|9.67|10.88|9.58|0
1706118300000|2024-01-24 17:45:00|10.88|9.58|10.79|9.49|10.93|9.63|10.77|9.47|0
1706118600000|2024-01-24 17:50:00|10.77|9.47|10.68|9.38|10.84|9.54|10.66|9.36|0
1706118900000|2024-01-24 17:55:00|10.7|9.4|10.7|9.4|10.73|9.43|10.64|9.34|0
1706119200000|2024-01-24 18:00:00|10.68|9.38|11.38|10.08|11.47|10.17|10.66|9.36|0
1706119500000|2024-01-24 18:05:00|11.41|10.11|11.14|9.84|11.6|10.3|11.12|9.82|0
1706119800000|2024-01-24 18:10:00|11.12|9.82|11.41|10.11|11.42|10.12|11.1|9.8|0
1706120100000|2024-01-24 18:15:00|11.43|10.13|11.53|10.23|11.66|10.36|11.39|10.09|0
1706120400000|2024-01-24 18:20:00|11.51|10.21|11.47|10.17|11.56|10.26|11.45|10.15|0
1706120700000|2024-01-24 18:25:00|11.49|10.19|11.22|9.92|11.52|10.22|11.12|9.82|0
1706121000000|2024-01-24 18:30:00|11.21|9.91|11.47|10.17|11.6|10.3|11.21|9.91|0
1706121300000|2024-01-24 18:35:00|11.46|10.16|11.85|10.55|11.85|10.55|11.43|10.13|0
1706121600000|2024-01-24 18:40:00|11.9|10.6|11.9|10.6|12.02|10.72|11.63|10.33|0
1706121900000|2024-01-24 18:45:00|11.92|10.62|11.9|10.6|12.02|10.72|11.8|10.5|0
1706122200000|2024-01-24 18:50:00|11.92|10.62|11.84|10.54|12.05|10.75|11.8|10.5|0
1706122500000|2024-01-24 18:55:00|11.86|10.56|11.76|10.46|11.96|10.66|11.68|10.38|0
1706122800000|2024-01-24 19:00:00|11.74|10.44|11.86|10.56|11.95|10.65|11.72|10.42|0
1706123100000|2024-01-24 19:05:00|11.87|10.57|11.93|10.63|11.93|10.63|11.74|10.44|0
1706123400000|2024-01-24 19:10:00|11.95|10.65|12.22|10.92|12.22|10.92|11.95|10.65|0
1706123700000|2024-01-24 19:15:00|12.19|10.89|12.22|10.92|12.28|10.98|12.12|10.82|0
1706124000000|2024-01-24 19:20:00|12.24|10.94|12.75|11.45|12.79|11.49|12.22|10.92|0
1706124300000|2024-01-24 19:25:00|12.71|11.41|12.22|10.92|12.77|11.47|11.57|10.27|0
1706124600000|2024-01-24 19:30:00|12.2|10.9|12.39|11.09|12.49|11.19|12.07|10.77|0
1706124900000|2024-01-24 19:35:00|12.41|11.11|12.21|10.91|12.43|11.13|12.19|10.89|0
1706125200000|2024-01-24 19:40:00|12.19|10.89|11.85|10.55|12.19|10.89|11.83|10.53|0
1706125500000|2024-01-24 19:45:00|11.83|10.53|11.75|10.45|11.85|10.55|11.69|10.39|0
1706125800000|2024-01-24 19:50:00|11.73|10.43|11.79|10.49|11.85|10.55|11.65|10.35|0
1706126100000|2024-01-24 19:55:00|11.77|10.47|12.04|10.74|12.18|10.88|11.77|10.47|0
1706126400000|2024-01-24 20:00:00|12.06|10.76|11.92|10.62|12.26|10.96|11.86|10.56|0
1706126700000|2024-01-24 20:05:00|11.9|10.6|11.96|10.66|11.96|10.66|11.77|10.47|0
1706127000000|2024-01-24 20:10:00|11.94|10.64|12.6|11.3|12.64|11.34|11.94|10.64|0
1706127300000|2024-01-24 20:15:00|12.62|11.32|12.89|11.59|12.91|11.61|12.58|11.28|0
1706127600000|2024-01-24 20:20:00|12.87|11.57|12.62|11.32|12.93|11.63|12.62|11.32|0
1706127900000|2024-01-24 20:25:00|12.64|11.34|12.89|11.59|12.97|11.67|12.64|11.34|0
1706128200000|2024-01-24 20:30:00|12.91|11.61|12.62|11.32|12.93|11.63|12.6|11.3|0
1706128500000|2024-01-24 20:35:00|12.64|11.34|12.16|10.86|12.66|11.36|12.06|10.76|0
1706128800000|2024-01-24 20:40:00|12.14|10.84|11.99|10.69|12.16|10.86|11.9|10.6|0
1706129100000|2024-01-24 20:45:00|11.97|10.67|12.56|11.26|12.63|11.33|11.97|10.67|0
1706129400000|2024-01-24 20:50:00|12.66|11.36|12.85|11.55|13|11.7|12.6|11.3|0
1706129700000|2024-01-24 20:55:00|12.83|11.53|12.64|11.34|12.93|11.63|12.39|11.09|0
1706130000000|2024-01-24 21:00:00|12.56|11.26|13.1|11.8|13.1|11.8|12.54|11.24|0
1706130300000|2024-01-24 21:05:00|13.08|11.78|13.29|11.99|13.49|12.19|13.06|11.76|0
1706130600000|2024-01-24 21:10:00|13.27|11.97|13.16|11.86|13.31|12.01|13.07|11.77|0
1706130900000|2024-01-24 21:15:00|13.31|11.71|13.37|11.77|13.5|11.9|13.31|11.71|0
1706131200000|2024-01-24 21:20:00|13.35|11.75|13.44|11.84|13.51|11.91|13.33|11.73|0
1706131500000|2024-01-24 21:25:00|13.42|11.82|13.39|11.79|13.43|11.83|13.35|11.75|0
1706131800000|2024-01-24 21:30:00|13.42|11.82|13.24|11.64|13.42|11.82|13.22|11.62|0
1706132100000|2024-01-24 21:35:00|13.22|11.62|12.94|11.34|13.22|11.62|12.9|11.3|0
1706132400000|2024-01-24 21:40:00|12.92|11.32|12.92|11.32|12.94|11.34|12.75|11.15|0
1706132700000|2024-01-24 21:45:00|12.94|11.34|12.88|11.28|12.94|11.34|12.86|11.26|0
1706133000000|2024-01-24 21:50:00|12.89|11.29|12.9|11.3|12.9|11.3|12.83|11.23|0
1706133300000|2024-01-24 21:55:00|12.92|11.32|12.64|11.04|12.94|11.34|12.59|10.99|0
1706133600000|2024-01-24 22:00:00|12.63|11.03|12.69|11.09|12.74|11.14|12.62|11.02|0
1706133900000|2024-01-24 22:05:00|12.7|11.1|12.65|11.05|12.72|11.12|12.62|11.02|0
1706134200000|2024-01-24 22:10:00|12.66|11.06|12.67|11.07|12.68|11.08|12.66|11.06|0
1706134500000|2024-01-24 22:15:00|12.68|11.08|12.7|11.1|12.7|11.1|12.66|11.06|0
1706134800000|2024-01-24 22:20:00|12.69|11.09|12.69|11.09|12.69|11.09|12.66|11.06|0
1706135100000|2024-01-24 22:25:00|12.67|11.07|12.68|11.08|12.7|11.1|12.65|11.05|0
1706135400000|2024-01-24 22:30:00|12.69|11.09|12.66|11.06|12.69|11.09|12.64|11.04|0
1706135700000|2024-01-24 22:35:00|12.62|11.02|12.6|11|12.65|11.05|12.56|10.96|0
1706136000000|2024-01-24 22:40:00|12.59|10.99|12.67|11.07|12.67|11.07|12.56|10.96|0
1706136300000|2024-01-24 22:45:00|12.66|11.06|12.65|11.05|12.66|11.06|12.63|11.03|0
1706136600000|2024-01-24 22:50:00|12.64|11.04|12.67|11.07|12.71|11.11|12.63|11.03|0
1706136900000|2024-01-24 22:55:00|12.7|11.1|12.74|11.14|12.77|11.17|12.66|11.06|0
1706137200000|2024-01-24 23:00:00|12.76|11.16|12.77|11.17|12.81|11.21|12.7|11.1|0
1706137500000|2024-01-24 23:05:00|12.75|11.15|12.79|11.19|12.81|11.21|12.74|11.14|0
1706137800000|2024-01-24 23:10:00|12.78|11.18|12.77|11.17|12.79|11.19|12.72|11.12|0
1706138100000|2024-01-24 23:15:00|12.79|11.19|12.79|11.19|12.81|11.21|12.74|11.14|0
1706138400000|2024-01-24 23:20:00|12.8|11.2|12.8|11.2|12.83|11.23|12.74|11.14|0
1706138700000|2024-01-24 23:25:00|12.78|11.18|12.89|11.29|12.93|11.33|12.78|11.18|0
1706139000000|2024-01-24 23:30:00|12.87|11.27|12.84|11.24|12.93|11.33|12.84|11.24|0
1706139300000|2024-01-24 23:35:00|12.82|11.22|12.82|11.22|12.86|11.26|12.78|11.18|0
1706139600000|2024-01-24 23:40:00|12.84|11.24|12.82|11.22|12.86|11.26|12.78|11.18|0
1706139900000|2024-01-24 23:45:00|12.84|11.24|12.88|11.28|12.88|11.28|12.78|11.18|0
1706140200000|2024-01-24 23:50:00|12.86|11.26|12.75|11.15|12.86|11.26|12.75|11.15|0
1706140500000|2024-01-24 23:55:00|12.77|11.17|12.75|11.15|12.77|11.17|12.71|11.11|0
1706140800000|2024-01-25 00:00:00|12.76|11.16|12.83|11.23|12.85|11.25|12.75|11.15|0
1706141100000|2024-01-25 00:05:00|12.82|11.22|12.96|11.36|12.96|11.36|12.81|11.21|0
1706141400000|2024-01-25 00:10:00|12.98|11.38|13.02|11.42|13.02|11.42|12.94|11.34|0
1706141700000|2024-01-25 00:15:00|13|11.4|12.93|11.33|13|11.4|12.91|11.31|0
1706142000000|2024-01-25 00:20:00|12.91|11.31|12.85|11.25|12.93|11.33|12.84|11.24|0
1706142300000|2024-01-25 00:25:00|12.87|11.27|12.87|11.27|12.9|11.3|12.83|11.23|0
1706142600000|2024-01-25 00:30:00|12.89|11.29|12.74|11.14|12.89|11.29|12.74|11.14|0
1706142900000|2024-01-25 00:35:00|12.72|11.12|12.84|11.24|12.84|11.24|12.7|11.1|0
1706143200000|2024-01-25 00:40:00|12.82|11.22|12.86|11.26|12.86|11.26|12.82|11.22|0
1706143500000|2024-01-25 00:45:00|12.85|11.25|12.78|11.18|12.85|11.25|12.78|11.18|0
1706143800000|2024-01-25 00:50:00|12.76|11.16|12.77|11.17|12.82|11.22|12.75|11.15|0
1706144100000|2024-01-25 00:55:00|12.75|11.15|12.69|11.09|12.78|11.18|12.69|11.09|0
1706144400000|2024-01-25 01:00:00|12.71|11.11|12.65|11.05|12.75|11.15|12.63|11.03|0
1706144700000|2024-01-25 01:05:00|12.64|11.04|12.65|11.05|12.65|11.05|12.52|10.92|0
1706145000000|2024-01-25 01:10:00|12.64|11.04|12.68|11.08|12.73|11.13|12.63|11.03|0
1706145300000|2024-01-25 01:15:00|12.69|11.09|12.81|11.21|12.83|11.23|12.69|11.09|0
1706145600000|2024-01-25 01:20:00|12.82|11.22|12.89|11.29|12.95|11.35|12.82|11.22|0
1706145900000|2024-01-25 01:25:00|12.92|11.32|12.98|11.38|13.02|11.42|12.91|11.31|0
1706146200000|2024-01-25 01:30:00|12.84|11.54|12.84|11.54|12.95|11.65|12.81|11.51|0
1706146500000|2024-01-25 01:35:00|12.83|11.53|12.84|11.54|12.88|11.58|12.76|11.46|0
1706146800000|2024-01-25 01:40:00|12.82|11.52|12.9|11.6|12.92|11.62|12.8|11.5|0
1706147100000|2024-01-25 01:45:00|12.88|11.58|12.99|11.69|13.01|11.71|12.86|11.56|0
1706147400000|2024-01-25 01:50:00|13.01|11.71|12.98|11.68|13.05|11.75|12.94|11.64|0
1706147700000|2024-01-25 01:55:00|13.01|11.71|12.77|11.47|13.01|11.71|12.75|11.45|0
1706148000000|2024-01-25 02:00:00|12.75|11.45|12.71|11.41|12.83|11.53|12.71|11.41|0
1706148300000|2024-01-25 02:05:00|12.7|11.4|12.6|11.3|12.71|11.41|12.58|11.28|0
1706148600000|2024-01-25 02:10:00|12.58|11.28|12.66|11.36|12.66|11.36|12.54|11.24|0
1706148900000|2024-01-25 02:15:00|12.64|11.34|12.64|11.34|12.66|11.36|12.6|11.3|0
1706149200000|2024-01-25 02:20:00|12.65|11.35|12.76|11.46|12.76|11.46|12.65|11.35|0
1706149500000|2024-01-25 02:25:00|12.74|11.44|12.68|11.38|12.76|11.46|12.64|11.34|0
1706149800000|2024-01-25 02:30:00|12.7|11.4|12.76|11.46|12.78|11.48|12.7|11.4|0
1706150100000|2024-01-25 02:35:00|12.78|11.48|12.84|11.54|12.84|11.54|12.78|11.48|0
1706150400000|2024-01-25 02:40:00|12.86|11.56|13.03|11.73|13.03|11.73|12.84|11.54|0
1706150700000|2024-01-25 02:45:00|13.01|11.71|12.88|11.58|13.05|11.75|12.86|11.56|0
1706151000000|2024-01-25 02:50:00|12.87|11.57|12.9|11.6|12.93|11.63|12.87|11.57|0
1706151300000|2024-01-25 02:55:00|12.88|11.58|12.43|11.13|12.88|11.58|12.27|10.97|0
1706151600000|2024-01-25 03:00:00|12.41|11.11|12.39|11.09|12.41|11.11|12.37|11.07|0
1706151900000|2024-01-25 03:05:00|12.37|11.07|12.47|11.17|12.49|11.19|12.35|11.05|0
1706152200000|2024-01-25 03:10:00|12.49|11.19|12.53|11.23|12.55|11.25|12.43|11.13|0
1706152500000|2024-01-25 03:15:00|12.55|11.25|12.4|11.1|12.55|11.25|12.38|11.08|0
1706152800000|2024-01-25 03:20:00|12.38|11.08|12.4|11.1|12.42|11.12|12.38|11.08|0
1706153100000|2024-01-25 03:25:00|12.42|11.12|12.46|11.16|12.48|11.18|12.38|11.08|0
1706153400000|2024-01-25 03:30:00|12.47|11.17|12.4|11.1|12.47|11.17|12.38|11.08|0
1706153700000|2024-01-25 03:35:00|12.38|11.08|12.4|11.1|12.44|11.14|12.38|11.08|0
1706154000000|2024-01-25 03:40:00|12.39|11.09|12.42|11.12|12.43|11.13|12.36|11.06|0
1706154300000|2024-01-25 03:45:00|12.4|11.1|12.39|11.09|12.48|11.18|12.39|11.09|0
1706154600000|2024-01-25 03:50:00|12.37|11.07|12.35|11.05|12.41|11.11|12.33|11.03|0
1706154900000|2024-01-25 03:55:00|12.33|11.03|12.37|11.07|12.37|11.07|12.31|11.01|0
1706155200000|2024-01-25 04:00:00|12.38|11.08|12.35|11.05|12.39|11.09|12.35|11.05|0
1706155500000|2024-01-25 04:05:00|12.36|11.06|12.27|10.97|12.36|11.06|12.27|10.97|0
1706155800000|2024-01-25 04:10:00|12.24|10.94|12.2|10.9|12.29|10.99|12.2|10.9|0
1706156100000|2024-01-25 04:15:00|12.22|10.92|12.25|10.95|12.26|10.96|12.22|10.92|0
1706156400000|2024-01-25 04:20:00|12.26|10.96|12.21|10.91|12.26|10.96|12.18|10.88|0
1706156700000|2024-01-25 04:25:00|12.2|10.9|12.18|10.88|12.22|10.92|12.18|10.88|0
1706157000000|2024-01-25 04:30:00|12.2|10.9|12.18|10.88|12.2|10.9|12.16|10.86|0
1706157300000|2024-01-25 04:35:00|12.16|10.86|12.15|10.85|12.17|10.87|12.11|10.81|0
1706157600000|2024-01-25 04:40:00|12.17|10.87|12.23|10.93|12.23|10.93|12.15|10.85|0
1706157900000|2024-01-25 04:45:00|12.24|10.94|12.23|10.93|12.25|10.95|12.19|10.89|0
1706158200000|2024-01-25 04:50:00|12.22|10.92|12.21|10.91|12.23|10.93|12.19|10.89|0
1706158500000|2024-01-25 04:55:00|12.22|10.92|12.23|10.93|12.25|10.95|12.21|10.91|0
1706158800000|2024-01-25 05:00:00|12.22|10.92|12.21|10.91|12.23|10.93|12.13|10.83|0
1706159100000|2024-01-25 05:05:00|12.22|10.92|12.21|10.91|12.29|10.99|12.19|10.89|0
1706159400000|2024-01-25 05:10:00|12.2|10.9|12.22|10.92|12.25|10.95|12.18|10.88|0
1706159700000|2024-01-25 05:15:00|12.24|10.94|12.14|10.84|12.24|10.94|12.12|10.82|0
1706160000000|2024-01-25 05:20:00|12.15|10.85|12.18|10.88|12.2|10.9|12.14|10.84|0
1706160300000|2024-01-25 05:25:00|12.2|10.9|12.16|10.86|12.2|10.9|12.14|10.84|0
1706160600000|2024-01-25 05:30:00|12.18|10.88|12.11|10.81|12.2|10.9|12.1|10.8|0
1706160900000|2024-01-25 05:35:00|12.1|10.8|12.07|10.77|12.12|10.82|12.03|10.73|0
1706161200000|2024-01-25 05:40:00|12.09|10.79|12.01|10.71|12.09|10.79|11.99|10.69|0
1706161500000|2024-01-25 05:45:00|12|10.7|12.05|10.75|12.05|10.75|11.97|10.67|0
1706161800000|2024-01-25 05:50:00|12.06|10.76|12|10.7|12.07|10.77|11.99|10.69|0
1706162100000|2024-01-25 05:55:00|12.01|10.71|11.93|10.63|12.03|10.73|11.91|10.61|0
1706162400000|2024-01-25 06:00:00|11.95|10.65|12.03|10.73|12.09|10.79|11.91|10.61|0
1706162700000|2024-01-25 06:05:00|12.05|10.75|12.06|10.76|12.07|10.77|11.97|10.67|0
1706163000000|2024-01-25 06:10:00|12.09|10.79|12|10.7|12.11|10.81|12|10.7|0
1706163300000|2024-01-25 06:15:00|11.99|10.69|12|10.7|12.02|10.72|11.96|10.66|0
1706163600000|2024-01-25 06:20:00|11.98|10.68|12.06|10.76|12.08|10.78|11.98|10.68|0
1706163900000|2024-01-25 06:25:00|12.08|10.78|12|10.7|12.1|10.8|12|10.7|0
1706164200000|2024-01-25 06:30:00|12.02|10.72|11.94|10.64|12.02|10.72|11.94|10.64|0
1706164500000|2024-01-25 06:35:00|11.95|10.65|11.94|10.64|11.96|10.66|11.88|10.58|0
1706164800000|2024-01-25 06:40:00|11.95|10.65|11.97|10.67|11.99|10.69|11.88|10.58|0
1706165100000|2024-01-25 06:45:00|11.99|10.69|12.3|11|12.3|11|11.97|10.67|0
1706165400000|2024-01-25 06:50:00|12.31|11.01|12.31|11.01|12.39|11.09|12.29|10.99|0
1706165700000|2024-01-25 06:55:00|12.33|11.03|12.26|10.96|12.35|11.05|12.24|10.94|0
1706166000000|2024-01-25 07:00:00|12.24|10.94|12.24|10.94|12.3|11|12.17|10.87|0
1706166300000|2024-01-25 07:05:00|12.26|10.96|12.18|10.88|12.26|10.96|12.14|10.84|0
1706166600000|2024-01-25 07:10:00|12.16|10.86|12.06|10.76|12.18|10.88|12.06|10.76|0
1706166900000|2024-01-25 07:15:00|12.04|10.74|11.98|10.68|12.06|10.76|11.9|10.6|0
1706167200000|2024-01-25 07:20:00|12|10.7|12.13|10.83|12.13|10.83|12|10.7|0
1706167500000|2024-01-25 07:25:00|12.11|10.81|12.07|10.77|12.13|10.83|12.05|10.75|0
1706167800000|2024-01-25 07:30:00|12.05|10.75|12.25|10.95|12.25|10.95|12.05|10.75|0
1706168100000|2024-01-25 07:35:00|12.23|10.93|12.23|10.93|12.29|10.99|12.23|10.93|0
1706168400000|2024-01-25 07:40:00|12.24|10.94|12.14|10.84|12.27|10.97|12.14|10.84|0
1706168700000|2024-01-25 07:45:00|12.16|10.86|12.22|10.92|12.26|10.96|12.16|10.86|0
1706169000000|2024-01-25 07:50:00|12.2|10.9|12.2|10.9|12.24|10.94|12.16|10.86|0
1706169300000|2024-01-25 07:55:00|12.21|10.91|12.35|11.05|12.35|11.05|12.2|10.9|0
1706169600000|2024-01-25 08:00:00|12.34|11.04|12.5|11.2|12.5|11.2|12.3|11|0
1706169900000|2024-01-25 08:05:00|12.48|11.18|12.28|10.98|12.57|11.27|12.26|10.96|0
1706170200000|2024-01-25 08:10:00|12.27|10.97|12.43|11.13|12.44|11.14|12.24|10.94|0
1706170500000|2024-01-25 08:15:00|12.42|11.12|12.48|11.18|12.5|11.2|12.34|11.04|0
1706170800000|2024-01-25 08:20:00|12.49|11.19|12.56|11.26|12.59|11.29|12.49|11.19|0
1706171100000|2024-01-25 08:25:00|12.58|11.28|12.39|11.09|12.58|11.28|12.33|11.03|0
1706171400000|2024-01-25 08:30:00|12.36|11.06|12.35|11.05|12.43|11.13|12.29|10.99|0
1706171700000|2024-01-25 08:35:00|12.37|11.07|12.31|11.01|12.39|11.09|12.27|10.97|0
1706172000000|2024-01-25 08:40:00|12.3|11|12.27|10.97|12.33|11.03|12.25|10.95|0
1706172300000|2024-01-25 08:45:00|12.19|10.89|12.26|10.96|12.32|11.02|12.12|10.82|0
1706172600000|2024-01-25 08:50:00|12.28|10.98|12.2|10.9|12.3|11|12.14|10.84|0
1706172900000|2024-01-25 08:55:00|12.22|10.92|12.26|10.96|12.29|10.99|12.2|10.9|0
1706173200000|2024-01-25 09:00:00|12.32|11.02|12.32|11.02|12.34|11.04|12.2|10.9|0
1706173500000|2024-01-25 09:05:00|12.34|11.04|12.36|11.06|12.46|11.16|12.28|10.98|0
1706173800000|2024-01-25 09:10:00|12.38|11.08|12.4|11.1|12.42|11.12|12.26|10.96|0
1706174100000|2024-01-25 09:15:00|12.42|11.12|12.36|11.06|12.48|11.18|12.21|10.91|0
1706174400000|2024-01-25 09:20:00|12.38|11.08|12.31|11.01|12.38|11.08|12.23|10.93|0
1706174700000|2024-01-25 09:25:00|12.32|11.02|12.25|10.95|12.42|11.12|12.25|10.95|0
1706175000000|2024-01-25 09:30:00|12.27|10.97|12.18|10.88|12.27|10.97|12.15|10.85|0
1706175300000|2024-01-25 09:35:00|12.17|10.87|12.15|10.85|12.19|10.89|12.11|10.81|0
1706175600000|2024-01-25 09:40:00|12.16|10.86|12.11|10.81|12.19|10.89|12.09|10.79|0
1706175900000|2024-01-25 09:45:00|12.13|10.83|12.1|10.8|12.17|10.87|12.08|10.78|0
1706176200000|2024-01-25 09:50:00|12.11|10.81|12.06|10.76|12.15|10.85|12.06|10.76|0
1706176500000|2024-01-25 09:55:00|12.04|10.74|12.2|10.9|12.2|10.9|11.98|10.68|0
1706176800000|2024-01-25 10:00:00|12.22|10.92|12.34|11.04|12.34|11.04|12.18|10.88|0
1706177100000|2024-01-25 10:05:00|12.35|11.05|12.41|11.11|12.46|11.16|12.34|11.04|0
1706177400000|2024-01-25 10:10:00|12.4|11.1|12.34|11.04|12.44|11.14|12.34|11.04|0
1706177700000|2024-01-25 10:15:00|12.36|11.06|12.4|11.1|12.46|11.16|12.32|11.02|0
1706178000000|2024-01-25 10:20:00|12.42|11.12|12.32|11.02|12.42|11.12|12.32|11.02|0
1706178300000|2024-01-25 10:25:00|12.3|11|12.38|11.08|12.42|11.12|12.29|10.99|0
1706178600000|2024-01-25 10:30:00|12.4|11.1|12.37|11.07|12.42|11.12|12.33|11.03|0
1706178900000|2024-01-25 10:35:00|12.35|11.05|12.23|10.93|12.35|11.05|12.2|10.9|0
1706179200000|2024-01-25 10:40:00|12.25|10.95|12.25|10.95|12.31|11.01|12.23|10.93|0
1706179500000|2024-01-25 10:45:00|12.21|10.91|12.34|11.04|12.35|11.05|12.21|10.91|0
1706179800000|2024-01-25 10:50:00|12.33|11.03|12.32|11.02|12.37|11.07|12.29|10.99|0
1706180100000|2024-01-25 10:55:00|12.33|11.03|12.28|10.98|12.35|11.05|12.26|10.96|0
1706180400000|2024-01-25 11:00:00|12.26|10.96|12.32|11.02|12.34|11.04|12.22|10.92|0
1706180700000|2024-01-25 11:05:00|12.31|11.01|12.28|10.98|12.36|11.06|12.26|10.96|0
1706181000000|2024-01-25 11:10:00|12.3|11|12.32|11.02|12.32|11.02|12.22|10.92|0
1706181300000|2024-01-25 11:15:00|12.3|11|12.22|10.92|12.32|11.02|12.19|10.89|0
1706181600000|2024-01-25 11:20:00|12.24|10.94|12.11|10.81|12.24|10.94|12.11|10.81|0
1706181900000|2024-01-25 11:25:00|12.13|10.83|12.19|10.89|12.23|10.93|12.13|10.83|0
1706182200000|2024-01-25 11:30:00|12.21|10.91|12.33|11.03|12.42|11.12|12.17|10.87|0
1706182500000|2024-01-25 11:35:00|12.35|11.05|12.35|11.05|12.37|11.07|12.19|10.89|0
1706182800000|2024-01-25 11:40:00|12.34|11.04|12.39|11.09|12.39|11.09|12.23|10.93|0
1706183100000|2024-01-25 11:45:00|12.37|11.07|12.25|10.95|12.41|11.11|12.21|10.91|0
1706183400000|2024-01-25 11:50:00|12.27|10.97|12.23|10.93|12.29|10.99|12.15|10.85|0
1706183700000|2024-01-25 11:55:00|12.21|10.91|12.1|10.8|12.21|10.91|12.08|10.78|0
1706184000000|2024-01-25 12:00:00|12.06|10.76|12.02|10.72|12.14|10.84|12|10.7|0
1706184300000|2024-01-25 12:05:00|12.04|10.74|11.99|10.69|12.04|10.74|11.98|10.68|0
1706184600000|2024-01-25 12:10:00|11.98|10.68|12.16|10.86|12.16|10.86|11.98|10.68|0
1706184900000|2024-01-25 12:15:00|12.18|10.88|12.25|10.95|12.26|10.96|12.16|10.86|0
1706185200000|2024-01-25 12:20:00|12.26|10.96|12.32|11.02|12.34|11.04|12.24|10.94|0
1706185500000|2024-01-25 12:25:00|12.34|11.04|12.18|10.88|12.36|11.06|12.17|10.87|0
1706185800000|2024-01-25 12:30:00|12.19|10.89|12.25|10.95|12.3|11|12.17|10.87|0
1706186100000|2024-01-25 12:35:00|12.27|10.97|12.23|10.93|12.29|10.99|12.19|10.89|0
1706186400000|2024-01-25 12:40:00|12.22|10.92|12.13|10.83|12.25|10.95|12.11|10.81|0
1706186700000|2024-01-25 12:45:00|12.11|10.81|12.19|10.89|12.25|10.95|12.09|10.79|0
1706187000000|2024-01-25 12:50:00|12.23|10.93|12.37|11.07|12.37|11.07|12.21|10.91|0
1706187300000|2024-01-25 12:55:00|12.39|11.09|12.87|11.57|12.9|11.6|12.39|11.09|0
1706187600000|2024-01-25 13:00:00|12.85|11.55|12.81|11.51|12.91|11.61|12.73|11.43|0
1706187900000|2024-01-25 13:05:00|12.8|11.5|12.75|11.45|12.83|11.53|12.74|11.44|0
1706188200000|2024-01-25 13:10:00|12.72|11.42|12.71|11.41|12.83|11.53|12.68|11.38|0
1706188500000|2024-01-25 13:15:00|12.72|11.42|12.41|11.11|12.73|11.43|12.39|11.09|0
1706188800000|2024-01-25 13:20:00|12.45|11.15|12.45|11.15|12.6|11.3|12.39|11.09|0
1706189100000|2024-01-25 13:25:00|12.43|11.13|12.48|11.18|12.59|11.29|12.37|11.07|0
1706189400000|2024-01-25 13:30:00|12.47|11.17|12.27|10.97|12.81|11.51|11.71|10.41|0
1706189700000|2024-01-25 13:35:00|12.23|10.93|12.15|10.85|12.39|11.09|11.97|10.67|0
1706190000000|2024-01-25 13:40:00|12.14|10.84|12.13|10.83|12.37|11.07|12.13|10.83|0
1706190300000|2024-01-25 13:45:00|12.07|10.77|11.99|10.69|12.17|10.87|11.92|10.62|0
1706190600000|2024-01-25 13:50:00|11.97|10.67|11.89|10.59|12.15|10.85|11.88|10.58|0
1706190900000|2024-01-25 13:55:00|11.88|10.58|11.95|10.65|12.05|10.75|11.8|10.5|0
1706191200000|2024-01-25 14:00:00|11.92|10.62|11.89|10.59|12.05|10.75|11.85|10.55|0
1706191500000|2024-01-25 14:05:00|11.91|10.61|11.93|10.63|12.05|10.75|11.89|10.59|0
1706191800000|2024-01-25 14:10:00|11.91|10.61|11.73|10.43|12.03|10.73|11.62|10.32|0
1706192100000|2024-01-25 14:15:00|11.72|10.42|11.77|10.47|11.89|10.59|11.66|10.36|0
1706192400000|2024-01-25 14:20:00|11.75|10.45|11.77|10.47|11.87|10.57|11.69|10.39|0
1706192700000|2024-01-25 14:25:00|11.83|10.53|11.75|10.45|11.92|10.62|11.69|10.39|0
1706193000000|2024-01-25 14:30:00|11.71|10.41|11.66|10.36|12.43|11.13|11.57|10.27|0
1706193300000|2024-01-25 14:35:00|11.7|10.4|11.83|10.53|11.97|10.67|11.64|10.34|0
1706193600000|2024-01-25 14:40:00|11.85|10.55|12.12|10.82|12.22|10.92|11.7|10.4|0
1706193900000|2024-01-25 14:45:00|12.1|10.8|12.02|10.72|12.25|10.95|11.98|10.68|0
1706194200000|2024-01-25 14:50:00|11.98|10.68|11.69|10.39|12.06|10.76|11.67|10.37|0
1706194500000|2024-01-25 14:55:00|11.67|10.37|11.86|10.56|11.92|10.62|11.61|10.31|0
1706194800000|2024-01-25 15:00:00|11.84|10.54|11.94|10.64|12.15|10.85|11.74|10.44|0
1706195100000|2024-01-25 15:05:00|11.92|10.62|11.53|10.23|12.03|10.73|11.5|10.2|0
1706195400000|2024-01-25 15:10:00|11.51|10.21|11.87|10.57|11.87|10.57|11.38|10.08|0
1706195700000|2024-01-25 15:15:00|11.85|10.55|11.75|10.45|11.91|10.61|11.7|10.4|0
1706196000000|2024-01-25 15:20:00|11.72|10.42|11.49|10.19|11.72|10.42|11.34|10.04|0
1706196300000|2024-01-25 15:25:00|11.45|10.15|11.75|10.45|11.8|10.5|11.43|10.13|0
1706196600000|2024-01-25 15:30:00|11.73|10.43|12.17|10.87|12.19|10.89|11.69|10.39|0
1706196900000|2024-01-25 15:35:00|12.19|10.89|12.12|10.82|12.65|11.35|11.98|10.68|0
1706197200000|2024-01-25 15:40:00|12.1|10.8|11.86|10.56|12.16|10.86|11.84|10.54|0
1706197500000|2024-01-25 15:45:00|11.88|10.58|12.33|11.03|12.33|11.03|11.86|10.56|0
1706197800000|2024-01-25 15:50:00|12.29|10.99|12.34|11.04|12.43|11.13|12.11|10.81|0
1706198100000|2024-01-25 15:55:00|12.36|11.06|12.16|10.86|12.43|11.13|12.13|10.83|0
1706198400000|2024-01-25 16:00:00|12.2|10.9|12.4|11.1|12.46|11.16|12.18|10.88|0
1706198700000|2024-01-25 16:05:00|12.42|11.12|12.14|10.84|12.42|11.12|12.02|10.72|0
1706199000000|2024-01-25 16:10:00|12.13|10.83|11.92|10.62|12.28|10.98|11.91|10.61|0
1706199300000|2024-01-25 16:15:00|11.91|10.61|12.15|10.85|12.21|10.91|11.71|10.41|0
1706199600000|2024-01-25 16:20:00|12.17|10.87|12.11|10.81|12.27|10.97|12.06|10.76|0
1706199900000|2024-01-25 16:25:00|12.15|10.85|11.98|10.68|12.17|10.87|11.94|10.64|0
1706200200000|2024-01-25 16:30:00|11.96|10.66|11.97|10.67|12.17|10.87|11.94|10.64|0
1706200500000|2024-01-25 16:35:00|11.99|10.69|12.03|10.73|12.05|10.75|11.93|10.63|0
1706200800000|2024-01-25 16:40:00|12.01|10.71|12.21|10.91|12.36|11.06|12.01|10.71|0
1706201100000|2024-01-25 16:45:00|12.27|10.97|11.98|10.68|12.28|10.98|11.93|10.63|0
1706201400000|2024-01-25 16:50:00|11.97|10.67|11.87|10.57|11.97|10.67|11.72|10.42|0
1706201700000|2024-01-25 16:55:00|11.89|10.59|12.1|10.8|12.25|10.95|11.89|10.59|0
1706202000000|2024-01-25 17:00:00|12.06|10.76|12.44|11.14|12.5|11.2|12.01|10.71|0
1706202300000|2024-01-25 17:05:00|12.4|11.1|12.74|11.44|12.88|11.58|12.4|11.1|0
1706202600000|2024-01-25 17:10:00|12.76|11.46|12.72|11.42|12.78|11.48|12.62|11.32|0
1706202900000|2024-01-25 17:15:00|12.74|11.44|12.5|11.2|12.76|11.46|12.18|10.88|0
1706203200000|2024-01-25 17:20:00|12.48|11.18|12.58|11.28|12.6|11.3|12.32|11.02|0
1706203500000|2024-01-25 17:25:00|12.56|11.26|12.6|11.3|12.78|11.48|12.35|11.05|0
1706203800000|2024-01-25 17:30:00|12.58|11.28|12.93|11.63|12.95|11.65|12.52|11.22|0
1706204100000|2024-01-25 17:35:00|12.95|11.65|12.78|11.48|12.99|11.69|12.76|11.46|0
1706204400000|2024-01-25 17:40:00|12.76|11.46|12.65|11.35|12.8|11.5|12.61|11.31|0
1706204700000|2024-01-25 17:45:00|12.67|11.37|12.84|11.54|12.96|11.66|12.63|11.33|0
1706205000000|2024-01-25 17:50:00|12.82|11.52|12.78|11.48|12.96|11.66|12.75|11.45|0
1706205300000|2024-01-25 17:55:00|12.79|11.49|12.65|11.35|12.79|11.49|12.59|11.29|0
1706205600000|2024-01-25 18:00:00|12.63|11.33|12.62|11.32|12.72|11.42|12.17|10.87|0
1706205900000|2024-01-25 18:05:00|12.6|11.3|12.55|11.25|12.64|11.34|12.29|10.99|0
1706206200000|2024-01-25 18:10:00|12.54|11.24|12.65|11.35|12.65|11.35|12.39|11.09|0
1706206500000|2024-01-25 18:15:00|12.67|11.37|13.17|11.87|13.3|12|12.67|11.37|0
1706206800000|2024-01-25 18:20:00|13.18|11.88|13.27|11.97|13.27|11.97|12.98|11.68|0
1706207100000|2024-01-25 18:25:00|13.25|11.95|13.12|11.82|13.3|12|13.01|11.71|0
1706207400000|2024-01-25 18:30:00|13.15|11.85|13.29|11.99|13.31|12.01|13.12|11.82|0
1706207700000|2024-01-25 18:35:00|13.31|12.01|13.04|11.74|13.31|12.01|13.04|11.74|0
1706208000000|2024-01-25 18:40:00|13.02|11.72|12.82|11.52|13.08|11.78|12.73|11.43|0
1706208300000|2024-01-25 18:45:00|12.89|11.59|12.76|11.46|12.99|11.69|12.68|11.38|0
1706208600000|2024-01-25 18:50:00|12.74|11.44|13.07|11.77|13.07|11.77|12.72|11.42|0
1706208900000|2024-01-25 18:55:00|13.05|11.75|13.41|12.11|13.52|12.22|13.03|11.73|0
1706209200000|2024-01-25 19:00:00|13.39|12.09|13.58|12.28|13.8|12.5|13.39|12.09|0
1706209500000|2024-01-25 19:05:00|13.61|12.31|13.73|12.43|13.89|12.59|13.52|12.22|0
1706209800000|2024-01-25 19:10:00|13.76|12.46|13.47|12.17|13.76|12.46|13.39|12.09|0
1706210100000|2024-01-25 19:15:00|13.45|12.15|13.01|11.71|13.45|12.15|13.01|11.71|0
1706210400000|2024-01-25 19:20:00|13.03|11.73|13.2|11.9|13.25|11.95|12.95|11.65|0
1706210700000|2024-01-25 19:25:00|13.22|11.92|12.94|11.64|13.22|11.92|12.84|11.54|0
1706211000000|2024-01-25 19:30:00|12.92|11.62|12.78|11.48|12.99|11.69|12.78|11.48|0
1706211300000|2024-01-25 19:35:00|12.8|11.5|12.96|11.66|13.11|11.81|12.69|11.39|0
1706211600000|2024-01-25 19:40:00|12.94|11.64|13.09|11.79|13.19|11.89|12.9|11.6|0
1706211900000|2024-01-25 19:45:00|13.11|11.81|13.13|11.83|13.21|11.91|12.96|11.66|0
1706212200000|2024-01-25 19:50:00|13.11|11.81|12.71|11.41|13.21|11.91|12.71|11.41|0
1706212500000|2024-01-25 19:55:00|12.75|11.45|12.5|11.2|12.75|11.45|12.5|11.2|0
1706212800000|2024-01-25 20:00:00|12.56|11.26|12.45|11.15|12.62|11.32|12.42|11.12|0
1706213100000|2024-01-25 20:05:00|12.46|11.16|12.48|11.18|12.76|11.46|12.44|11.14|0
1706213400000|2024-01-25 20:10:00|12.52|11.22|12.71|11.41|12.73|11.43|12.42|11.12|0
1706213700000|2024-01-25 20:15:00|12.68|11.38|12.11|10.81|12.79|11.49|12.11|10.81|0
1706214000000|2024-01-25 20:20:00|12.07|10.77|12.66|11.36|12.66|11.36|12.07|10.77|0
1706214300000|2024-01-25 20:25:00|12.64|11.34|12.58|11.28|12.64|11.34|12.48|11.18|0
1706214600000|2024-01-25 20:30:00|12.6|11.3|12.14|10.84|12.66|11.36|12.02|10.72|0
1706214900000|2024-01-25 20:35:00|12.12|10.82|12.15|10.85|12.25|10.95|11.92|10.62|0
1706215200000|2024-01-25 20:40:00|12.17|10.87|12.47|11.17|12.57|11.27|12.04|10.74|0
1706215500000|2024-01-25 20:45:00|12.51|11.21|12.39|11.09|12.55|11.25|12.35|11.05|0
1706215800000|2024-01-25 20:50:00|12.31|11.01|12.2|10.9|12.4|11.1|12.09|10.79|0
1706216100000|2024-01-25 20:55:00|12.22|10.92|11.91|10.61|12.3|11|11.91|10.61|0
1706216400000|2024-01-25 21:00:00|11.93|10.63|12.01|10.71|12.13|10.83|11.85|10.55|0
1706216700000|2024-01-25 21:05:00|12.02|10.72|12.14|10.84|12.14|10.84|12|10.7|0
1706217000000|2024-01-25 21:10:00|12.15|10.85|12.04|10.74|12.16|10.86|12|10.7|0
1706217300000|2024-01-25 21:15:00|12.15|10.55|12.23|10.63|12.25|10.65|12.13|10.53|0
1706217600000|2024-01-25 21:20:00|12.25|10.65|12.2|10.6|12.26|10.66|12.19|10.59|0
1706217900000|2024-01-25 21:25:00|12.19|10.59|12.11|10.51|12.2|10.6|12.11|10.51|0
1706218200000|2024-01-25 21:30:00|12.13|10.53|12.2|10.6|12.2|10.6|12.13|10.53|0
1706218500000|2024-01-25 21:35:00|12.17|10.57|12.08|10.48|12.17|10.57|12.07|10.47|0
1706218800000|2024-01-25 21:40:00|12.1|10.5|12.01|10.41|12.1|10.5|11.93|10.33|0
1706219100000|2024-01-25 21:45:00|12.02|10.42|12.14|10.54|12.18|10.58|12.02|10.42|0
1706219400000|2024-01-25 21:50:00|12.13|10.53|12.06|10.46|12.22|10.62|12.06|10.46|0
1706219700000|2024-01-25 21:55:00|12.07|10.47|12.42|10.82|12.42|10.82|12.07|10.47|0
1706220000000|2024-01-25 22:00:00|12.39|10.79|12.39|10.79|12.41|10.81|12.37|10.77|0
1706220300000|2024-01-25 22:05:00|12.36|10.76|12.41|10.81|12.43|10.83|12.35|10.75|0
1706220600000|2024-01-25 22:10:00|12.42|10.82|12.46|10.86|12.46|10.86|12.37|10.77|0
1706220900000|2024-01-25 22:15:00|12.45|10.85|12.43|10.83|12.45|10.85|12.42|10.82|0
1706221200000|2024-01-25 22:20:00|12.42|10.82|12.43|10.83|12.43|10.83|12.41|10.81|0
1706221500000|2024-01-25 22:25:00|12.42|10.82|12.45|10.85|12.5|10.9|12.42|10.82|0
1706221800000|2024-01-25 22:30:00|12.43|10.83|12.44|10.84|12.45|10.85|12.43|10.83|0
1706222100000|2024-01-25 22:35:00|12.45|10.85|12.44|10.84|12.45|10.85|12.43|10.83|0
1706222400000|2024-01-25 22:40:00|12.43|10.83|12.42|10.82|12.44|10.84|12.42|10.82|0
1706223000000|2024-01-25 22:50:00|12.41|10.81|12.44|10.84|12.45|10.85|12.41|10.81|0
1706223300000|2024-01-25 22:55:00|12.45|10.85|12.46|10.86|12.47|10.87|12.45|10.85|0
1706223600000|2024-01-25 23:00:00|12.5|10.9|12.59|10.99|12.67|11.07|12.49|10.89|0
1706223900000|2024-01-25 23:05:00|12.61|11.01|12.7|11.1|12.75|11.15|12.53|10.93|0
1706224200000|2024-01-25 23:10:00|12.72|11.12|12.68|11.08|12.74|11.14|12.62|11.02|0
1706224500000|2024-01-25 23:15:00|12.7|11.1|12.58|10.98|12.74|11.14|12.56|10.96|0
1706224800000|2024-01-25 23:20:00|12.6|11|12.6|11|12.6|11|12.56|10.96|0
1706225100000|2024-01-25 23:25:00|12.61|11.01|12.86|11.26|12.9|11.3|12.6|11|0
1706225400000|2024-01-25 23:30:00|12.87|11.27|12.84|11.24|12.9|11.3|12.8|11.2|0
1706225700000|2024-01-25 23:35:00|12.82|11.22|12.74|11.14|12.82|11.22|12.74|11.14|0
1706226000000|2024-01-25 23:40:00|12.75|11.15|12.79|11.19|12.81|11.21|12.71|11.11|0
1706226300000|2024-01-25 23:45:00|12.75|11.15|12.71|11.11|12.77|11.17|12.71|11.11|0
1706226600000|2024-01-25 23:50:00|12.73|11.13|12.71|11.11|12.73|11.13|12.67|11.07|0
1706226900000|2024-01-25 23:55:00|12.73|11.13|12.79|11.19|12.79|11.19|12.71|11.11|0
1706227200000|2024-01-26 00:00:00|12.77|11.17|12.73|11.13|12.85|11.25|12.73|11.13|0
1706227500000|2024-01-26 00:05:00|12.72|11.12|12.76|11.16|12.81|11.21|12.71|11.11|0
1706227800000|2024-01-26 00:10:00|12.75|11.15|12.87|11.27|12.88|11.28|12.74|11.14|0
1706228100000|2024-01-26 00:15:00|12.91|11.31|12.9|11.3|12.93|11.33|12.86|11.26|0
1706228400000|2024-01-26 00:20:00|12.92|11.32|12.94|11.34|12.97|11.37|12.9|11.3|0
1706228700000|2024-01-26 00:25:00|12.96|11.36|12.88|11.28|12.96|11.36|12.86|11.26|0
1706229000000|2024-01-26 00:30:00|12.86|11.26|12.84|11.24|12.86|11.26|12.82|11.22|0
1706229300000|2024-01-26 00:35:00|12.83|11.23|12.8|11.2|12.85|11.25|12.78|11.18|0
1706229600000|2024-01-26 00:40:00|12.86|11.26|12.77|11.17|12.86|11.26|12.77|11.17|0
1706229900000|2024-01-26 00:45:00|12.75|11.15|12.73|11.13|12.75|11.15|12.69|11.09|0
1706230200000|2024-01-26 00:50:00|12.71|11.11|12.75|11.15|12.75|11.15|12.69|11.09|0
1706230500000|2024-01-26 00:55:00|12.77|11.17|12.87|11.27|12.87|11.27|12.77|11.17|0
1706230800000|2024-01-26 01:00:00|12.91|11.31|13.03|11.43|13.1|11.5|12.91|11.31|0
1706231100000|2024-01-26 01:05:00|13.01|11.41|13.07|11.47|13.09|11.49|13.01|11.41|0
1706231400000|2024-01-26 01:10:00|13.08|11.48|13.03|11.43|13.09|11.49|13.01|11.41|0
1706231700000|2024-01-26 01:15:00|13.04|11.44|12.51|10.91|13.07|11.47|12.41|10.81|0
1706232000000|2024-01-26 01:20:00|12.52|10.92|12.51|10.91|12.53|10.93|12.51|10.91|0
1706232300000|2024-01-26 01:25:00|12.52|10.92|12.54|10.94|12.56|10.96|12.5|10.9|0
1706232600000|2024-01-26 01:30:00|12.38|11.08|12.41|11.11|12.45|11.15|12.37|11.07|0
1706232900000|2024-01-26 01:35:00|12.43|11.13|12.37|11.07|12.43|11.13|12.36|11.06|0
1706233200000|2024-01-26 01:40:00|12.39|11.09|12.35|11.05|12.39|11.09|12.35|11.05|0
1706233500000|2024-01-26 01:45:00|12.37|11.07|12.39|11.09|12.39|11.09|12.35|11.05|0
1706233800000|2024-01-26 01:50:00|12.41|11.11|12.37|11.07|12.43|11.13|12.35|11.05|0
1706234100000|2024-01-26 01:55:00|12.36|11.06|12.35|11.05|12.39|11.09|12.34|11.04|0
1706234400000|2024-01-26 02:00:00|12.36|11.06|12.25|10.95|12.36|11.06|12.24|10.94|0
1706234700000|2024-01-26 02:05:00|12.24|10.94|12.22|10.92|12.24|10.94|12.2|10.9|0
1706235000000|2024-01-26 02:10:00|12.2|10.9|12.14|10.84|12.2|10.9|12.12|10.82|0
1706235300000|2024-01-26 02:15:00|12.12|10.82|12.16|10.86|12.16|10.86|12.12|10.82|0
1706235600000|2024-01-26 02:20:00|12.14|10.84|12.16|10.86|12.16|10.86|12.12|10.82|0
1706235900000|2024-01-26 02:25:00|12.14|10.84|12.15|10.85|12.18|10.88|12.14|10.84|0
1706236200000|2024-01-26 02:30:00|12.14|10.84|12.09|10.79|12.15|10.85|12.08|10.78|0
1706236500000|2024-01-26 02:35:00|12.07|10.77|12.11|10.81|12.13|10.83|12.05|10.75|0
1706236800000|2024-01-26 02:40:00|12.13|10.83|12.15|10.85|12.15|10.85|12.11|10.81|0
1706237100000|2024-01-26 02:45:00|12.14|10.84|12.29|10.99|12.29|10.99|12.14|10.84|0
1706237400000|2024-01-26 02:50:00|12.28|10.98|12.39|11.09|12.39|11.09|12.28|10.98|0
1706237700000|2024-01-26 02:55:00|12.4|11.1|12.44|11.14|12.45|11.15|12.4|11.1|0
1706238000000|2024-01-26 03:00:00|12.47|11.17|12.38|11.08|12.47|11.17|12.36|11.06|0
1706238300000|2024-01-26 03:05:00|12.36|11.06|12.4|11.1|12.4|11.1|12.34|11.04|0
1706238600000|2024-01-26 03:10:00|12.39|11.09|12.4|11.1|12.4|11.1|12.38|11.08|0
1706238900000|2024-01-26 03:15:00|12.38|11.08|12.44|11.14|12.48|11.18|12.38|11.08|0
1706239200000|2024-01-26 03:20:00|12.46|11.16|12.46|11.16|12.46|11.16|12.42|11.12|0
1706239500000|2024-01-26 03:25:00|12.47|11.17|12.45|11.15|12.48|11.18|12.44|11.14|0
1706239800000|2024-01-26 03:30:00|12.43|11.13|12.43|11.13|12.46|11.16|12.41|11.11|0
1706240100000|2024-01-26 03:35:00|12.41|11.11|12.45|11.15|12.45|11.15|12.41|11.11|0
1706240400000|2024-01-26 03:40:00|12.47|11.17|12.46|11.16|12.51|11.21|12.45|11.15|0
1706240700000|2024-01-26 03:45:00|12.45|11.15|12.37|11.07|12.45|11.15|12.37|11.07|0
1706241000000|2024-01-26 03:50:00|12.39|11.09|12.41|11.11|12.43|11.13|12.37|11.07|0
1706241300000|2024-01-26 03:55:00|12.43|11.13|12.47|11.17|12.47|11.17|12.42|11.12|0
1706241600000|2024-01-26 04:00:00|12.46|11.16|12.52|11.22|12.53|11.23|12.44|11.14|0
1706241900000|2024-01-26 04:05:00|12.54|11.24|12.5|11.2|12.54|11.24|12.5|11.2|0
1706242200000|2024-01-26 04:10:00|12.52|11.22|12.64|11.34|12.66|11.36|12.5|11.2|0
1706242500000|2024-01-26 04:15:00|12.62|11.32|12.56|11.26|12.64|11.34|12.52|11.22|0
1706242800000|2024-01-26 04:20:00|12.58|11.28|12.7|11.4|12.74|11.44|12.52|11.22|0
1706243100000|2024-01-26 04:25:00|12.72|11.42|12.78|11.48|12.87|11.57|12.72|11.42|0
1706243400000|2024-01-26 04:30:00|12.82|11.52|12.78|11.48|12.82|11.52|12.68|11.38|0
1706243700000|2024-01-26 04:35:00|12.8|11.5|12.88|11.58|12.88|11.58|12.78|11.48|0
1706244000000|2024-01-26 04:40:00|12.89|11.59|13.05|11.75|13.07|11.77|12.86|11.56|0
1706244300000|2024-01-26 04:45:00|13.03|11.73|13.07|11.77|13.13|11.83|13.03|11.73|0
1706244600000|2024-01-26 04:50:00|13.05|11.75|13.11|11.81|13.15|11.85|13.03|11.73|0
1706244900000|2024-01-26 04:55:00|13.09|11.79|13.07|11.77|13.09|11.79|13.02|11.72|0
1706245200000|2024-01-26 05:00:00|13.04|11.74|12.96|11.66|13.04|11.74|12.96|11.66|0
1706245500000|2024-01-26 05:05:00|12.98|11.68|12.89|11.59|12.98|11.68|12.89|11.59|0
1706245800000|2024-01-26 05:10:00|12.85|11.55|12.77|11.47|12.87|11.57|12.77|11.47|0
1706246100000|2024-01-26 05:15:00|12.71|11.41|12.75|11.45|12.79|11.49|12.7|11.4|0
1706246400000|2024-01-26 05:20:00|12.77|11.47|12.79|11.49|12.81|11.51|12.77|11.47|0
1706246700000|2024-01-26 05:25:00|12.76|11.46|12.76|11.46|12.79|11.49|12.74|11.44|0
1706247000000|2024-01-26 05:30:00|12.71|11.41|12.68|11.38|12.72|11.42|12.68|11.38|0
1706247300000|2024-01-26 05:35:00|12.66|11.36|12.7|11.4|12.72|11.42|12.62|11.32|0
1706247600000|2024-01-26 05:40:00|12.69|11.39|12.57|11.27|12.7|11.4|12.57|11.27|0
1706247900000|2024-01-26 05:45:00|12.55|11.25|12.61|11.31|12.61|11.31|12.55|11.25|0
1706248200000|2024-01-26 05:50:00|12.63|11.33|12.99|11.69|12.99|11.69|12.59|11.29|0
1706248500000|2024-01-26 05:55:00|12.97|11.67|13.11|11.81|13.11|11.81|12.95|11.65|0
1706248800000|2024-01-26 06:00:00|13.1|11.8|13.2|11.9|13.24|11.94|13.09|11.79|0
1706249100000|2024-01-26 06:05:00|13.17|11.87|13.39|12.09|13.41|12.11|13.17|11.87|0
1706249400000|2024-01-26 06:10:00|13.38|12.08|13.51|12.21|13.51|12.21|13.38|12.08|0
1706249700000|2024-01-26 06:15:00|13.58|12.28|13.36|12.06|13.6|12.3|13.34|12.04|0
1706250000000|2024-01-26 06:20:00|13.37|12.07|13.36|12.06|13.4|12.1|13.25|11.95|0
1706250300000|2024-01-26 06:25:00|13.38|12.08|13.53|12.23|13.57|12.27|13.38|12.08|0
1706250600000|2024-01-26 06:30:00|13.54|12.24|13.53|12.23|13.64|12.34|13.53|12.23|0
1706250900000|2024-01-26 06:35:00|13.51|12.21|13.35|12.05|13.51|12.21|13.35|12.05|0
1706251200000|2024-01-26 06:40:00|13.38|12.08|13.33|12.03|13.44|12.14|13.33|12.03|0
1706251500000|2024-01-26 06:45:00|13.37|12.07|13.41|12.11|13.44|12.14|13.29|11.99|0
1706251800000|2024-01-26 06:50:00|13.39|12.09|12.8|11.5|13.4|12.1|12.8|11.5|0
1706252100000|2024-01-26 06:55:00|13.08|11.78|13.06|11.76|13.1|11.8|12.95|11.65|0
1706252400000|2024-01-26 07:00:00|13.03|11.73|12.93|11.63|13.1|11.8|12.91|11.61|0
1706252700000|2024-01-26 07:05:00|12.92|11.62|12.97|11.67|13.01|11.71|12.92|11.62|0
1706253000000|2024-01-26 07:10:00|12.99|11.69|13.01|11.71|13.03|11.73|12.95|11.65|0
1706253300000|2024-01-26 07:15:00|13.03|11.73|13.49|12.19|13.49|12.19|13.01|11.71|0
1706253600000|2024-01-26 07:20:00|13.5|12.2|12.96|11.66|13.78|12.48|12.84|11.54|0
1706253900000|2024-01-26 07:25:00|12.98|11.68|12.88|11.58|12.98|11.68|12.82|11.52|0
1706254200000|2024-01-26 07:30:00|12.9|11.6|13.04|11.74|13.11|11.81|12.83|11.53|0
1706254500000|2024-01-26 07:35:00|13.07|11.77|12.94|11.64|13.07|11.77|12.94|11.64|0
1706254800000|2024-01-26 07:40:00|12.96|11.66|13.04|11.74|13.04|11.74|12.94|11.64|0
1706255100000|2024-01-26 07:45:00|13.02|11.72|13.19|11.89|13.19|11.89|12.98|11.68|0
1706255400000|2024-01-26 07:50:00|13.21|11.91|13.23|11.93|13.34|12.04|13.21|11.91|0
1706255700000|2024-01-26 07:55:00|13.25|11.95|13.23|11.93|13.27|11.97|13.16|11.86|0
1706256000000|2024-01-26 08:00:00|13.18|11.88|13.08|11.78|13.27|11.97|13.06|11.76|0
1706256300000|2024-01-26 08:05:00|13.05|11.75|13.01|11.71|13.08|11.78|12.97|11.67|0
1706256600000|2024-01-26 08:10:00|12.99|11.69|12.9|11.6|13.03|11.73|12.84|11.54|0
1706256900000|2024-01-26 08:15:00|12.93|11.63|12.97|11.67|13.03|11.73|12.88|11.58|0
1706257200000|2024-01-26 08:20:00|12.99|11.69|13.05|11.75|13.13|11.83|12.99|11.69|0
1706257500000|2024-01-26 08:25:00|13.07|11.77|13.03|11.73|13.18|11.88|12.96|11.66|0
1706257800000|2024-01-26 08:30:00|13|11.7|12.77|11.47|13|11.7|12.75|11.45|0
1706258100000|2024-01-26 08:35:00|12.79|11.49|12.75|11.45|12.81|11.51|12.71|11.41|0
1706258400000|2024-01-26 08:40:00|12.73|11.43|12.92|11.62|12.96|11.66|12.73|11.43|0
1706258700000|2024-01-26 08:45:00|12.87|11.57|12.83|11.53|12.93|11.63|12.75|11.45|0
1706259000000|2024-01-26 08:50:00|12.81|11.51|12.81|11.51|12.83|11.53|12.75|11.45|0
1706259300000|2024-01-26 08:55:00|12.83|11.53|12.83|11.53|12.85|11.55|12.74|11.44|0
1706259600000|2024-01-26 09:00:00|12.81|11.51|12.95|11.65|12.95|11.65|12.72|11.42|0
1706259900000|2024-01-26 09:05:00|12.93|11.63|12.82|11.52|13.08|11.78|12.82|11.52|0
1706260200000|2024-01-26 09:10:00|12.8|11.5|12.85|11.55|12.9|11.6|12.74|11.44|0
1706260500000|2024-01-26 09:15:00|12.84|11.54|12.75|11.45|12.9|11.6|12.68|11.38|0
1706260800000|2024-01-26 09:20:00|12.76|11.46|12.61|11.31|12.76|11.46|12.59|11.29|0
1706261100000|2024-01-26 09:25:00|12.59|11.29|12.49|11.19|12.61|11.31|12.49|11.19|0
1706261400000|2024-01-26 09:30:00|12.47|11.17|12.51|11.21|12.57|11.27|12.39|11.09|0
1706261700000|2024-01-26 09:35:00|12.53|11.23|12.48|11.18|12.57|11.27|12.42|11.12|0
1706262000000|2024-01-26 09:40:00|12.46|11.16|12.32|11.02|12.47|11.17|12.32|11.02|0
1706262300000|2024-01-26 09:45:00|12.34|11.04|12.26|10.96|12.34|11.04|12.22|10.92|0
1706262600000|2024-01-26 09:50:00|12.24|10.94|12.12|10.82|12.26|10.96|12.12|10.82|0
1706262900000|2024-01-26 09:55:00|12.16|10.86|12.1|10.8|12.18|10.88|12.1|10.8|0
1706263200000|2024-01-26 10:00:00|12.06|10.76|12.13|10.83|12.14|10.84|11.98|10.68|0
1706263500000|2024-01-26 10:05:00|12.12|10.82|12.17|10.87|12.21|10.91|12.06|10.76|0
1706263800000|2024-01-26 10:10:00|12.18|10.88|12.71|11.41|12.9|11.6|12.05|10.75|0
1706264100000|2024-01-26 10:15:00|12.69|11.39|12.51|11.21|12.69|11.39|12.49|11.19|0
1706264400000|2024-01-26 10:20:00|12.53|11.23|12.5|11.2|12.57|11.27|12.47|11.17|0
1706264700000|2024-01-26 10:25:00|12.51|11.21|12.46|11.16|12.52|11.22|12.42|11.12|0
1706265000000|2024-01-26 10:30:00|12.42|11.12|12.56|11.26|12.58|11.28|12.42|11.12|0
1706265300000|2024-01-26 10:35:00|12.58|11.28|12.56|11.26|12.6|11.3|12.5|11.2|0
1706265600000|2024-01-26 10:40:00|12.58|11.28|12.47|11.17|12.58|11.28|12.44|11.14|0
1706265900000|2024-01-26 10:45:00|12.46|11.16|12.46|11.16|12.48|11.18|12.43|11.13|0
1706266200000|2024-01-26 10:50:00|12.48|11.18|12.59|11.29|12.6|11.3|12.46|11.16|0
1706266500000|2024-01-26 10:55:00|12.57|11.27|12.53|11.23|12.6|11.3|12.53|11.23|0
1706266800000|2024-01-26 11:00:00|12.54|11.24|12.39|11.09|12.54|11.24|12.39|11.09|0
1706267100000|2024-01-26 11:05:00|12.4|11.1|12.6|11.3|12.61|11.31|12.37|11.07|0
1706267400000|2024-01-26 11:10:00|12.61|11.31|12.61|11.31|12.61|11.31|12.53|11.23|0
1706267700000|2024-01-26 11:15:00|12.62|11.32|12.61|11.31|12.69|11.39|12.61|11.31|0
1706268000000|2024-01-26 11:20:00|12.63|11.33|12.35|11.05|12.63|11.33|12.34|11.04|0
1706268300000|2024-01-26 11:25:00|12.34|11.04|12.34|11.04|12.42|11.12|12.32|11.02|0
1706268600000|2024-01-26 11:30:00|12.3|11|12.26|10.96|12.3|11|12.22|10.92|0
1706268900000|2024-01-26 11:35:00|12.27|10.97|12.38|11.08|12.44|11.14|12.26|10.96|0
1706269200000|2024-01-26 11:40:00|12.37|11.07|12.5|11.2|12.52|11.22|12.34|11.04|0
1706269500000|2024-01-26 11:45:00|12.52|11.22|12.4|11.1|12.52|11.22|12.4|11.1|0
1706269800000|2024-01-26 11:50:00|12.38|11.08|12.36|11.06|12.43|11.13|12.35|11.05|0
1706270100000|2024-01-26 11:55:00|12.37|11.07|12.37|11.07|12.41|11.11|12.33|11.03|0
1706270400000|2024-01-26 12:00:00|12.35|11.05|12.19|10.89|12.35|11.05|12.17|10.87|0
1706270700000|2024-01-26 12:05:00|12.17|10.87|12.15|10.85|12.27|10.97|12.15|10.85|0
1706271000000|2024-01-26 12:10:00|12.17|10.87|12.07|10.77|12.21|10.91|12.07|10.77|0
1706271300000|2024-01-26 12:15:00|12.05|10.75|12.05|10.75|12.09|10.79|11.99|10.69|0
1706271600000|2024-01-26 12:20:00|12.03|10.73|12.09|10.79|12.13|10.83|11.99|10.69|0
1706271900000|2024-01-26 12:25:00|12.07|10.77|12.07|10.77|12.15|10.85|12.07|10.77|0
1706272200000|2024-01-26 12:30:00|12.09|10.79|11.97|10.67|12.09|10.79|11.97|10.67|0
1706272500000|2024-01-26 12:35:00|11.99|10.69|11.89|10.59|11.99|10.69|11.87|10.57|0
1706272800000|2024-01-26 12:40:00|11.91|10.61|11.89|10.59|11.93|10.63|11.87|10.57|0
1706273100000|2024-01-26 12:45:00|11.91|10.61|12.18|10.88|12.2|10.9|11.87|10.57|0
1706273400000|2024-01-26 12:50:00|12.2|10.9|12.36|11.06|12.36|11.06|12.18|10.88|0
1706273700000|2024-01-26 12:55:00|12.38|11.08|12.48|11.18|12.49|11.19|12.38|11.08|0
1706274000000|2024-01-26 13:00:00|12.45|11.15|12.37|11.07|12.51|11.21|12.29|10.99|0
1706274300000|2024-01-26 13:05:00|12.39|11.09|12.19|10.89|12.39|11.09|12.19|10.89|0
1706274600000|2024-01-26 13:10:00|12.18|10.88|12.21|10.91|12.29|10.99|12.18|10.88|0
1706274900000|2024-01-26 13:15:00|12.2|10.9|12.41|11.11|12.43|11.13|12.19|10.89|0
1706275200000|2024-01-26 13:20:00|12.43|11.13|12.37|11.07|12.45|11.15|12.25|10.95|0
1706275500000|2024-01-26 13:25:00|12.39|11.09|12.45|11.15|12.56|11.26|12.31|11.01|0
1706275800000|2024-01-26 13:30:00|12.46|11.16|12.38|11.08|12.78|11.48|12.12|10.82|0
1706276100000|2024-01-26 13:35:00|12.4|11.1|12.38|11.08|12.68|11.38|12.26|10.96|0
1706276400000|2024-01-26 13:40:00|12.34|11.04|11.83|10.53|12.36|11.06|11.79|10.49|0
1706276700000|2024-01-26 13:45:00|11.87|10.57|11.41|10.11|11.89|10.59|11.4|10.1|0
1706277000000|2024-01-26 13:50:00|11.4|10.1|11.51|10.21|11.56|10.26|11.38|10.08|0
1706277300000|2024-01-26 13:55:00|11.49|10.19|11.52|10.22|11.62|10.32|11.43|10.13|0
1706277600000|2024-01-26 14:00:00|11.56|10.26|11.98|10.68|11.98|10.68|11.52|10.22|0
1706277900000|2024-01-26 14:05:00|12|10.7|11.9|10.6|12.28|10.98|11.85|10.55|0
1706278200000|2024-01-26 14:10:00|11.89|10.59|12.38|11.08|12.38|11.08|11.87|10.57|0
1706278500000|2024-01-26 14:15:00|12.36|11.06|12.49|11.19|12.5|11.2|12.22|10.92|0
1706278800000|2024-01-26 14:20:00|12.48|11.18|12.45|11.15|12.54|11.24|12.28|10.98|0
1706279100000|2024-01-26 14:25:00|12.44|11.14|12.16|10.86|12.48|11.18|12.16|10.86|0
1706279400000|2024-01-26 14:30:00|12.18|10.88|11.79|10.49|12.26|10.96|11.64|10.34|0
1706279700000|2024-01-26 14:35:00|11.73|10.43|11.9|10.6|12.14|10.84|11.67|10.37|0
1706280000000|2024-01-26 14:40:00|11.86|10.56|11.92|10.62|12.04|10.74|11.81|10.51|0
1706280300000|2024-01-26 14:45:00|11.96|10.66|12.19|10.89|12.25|10.95|11.96|10.66|0
1706280600000|2024-01-26 14:50:00|12.15|10.85|12.27|10.97|12.41|11.11|12.05|10.75|0
1706280900000|2024-01-26 14:55:00|12.33|11.03|11.79|10.49|12.4|11.1|11.77|10.47|0
1706281200000|2024-01-26 15:00:00|11.81|10.51|11.99|10.69|12.05|10.75|11.81|10.51|0
1706281500000|2024-01-26 15:05:00|11.97|10.67|11.95|10.65|12.3|11|11.93|10.63|0
1706281800000|2024-01-26 15:10:00|11.96|10.66|11.85|10.55|12.04|10.74|11.81|10.51|0
1706282100000|2024-01-26 15:15:00|11.87|10.57|11.96|10.66|12.18|10.88|11.87|10.57|0
1706282400000|2024-01-26 15:20:00|11.94|10.64|11.71|10.41|11.98|10.68|11.67|10.37|0
1706282700000|2024-01-26 15:25:00|11.69|10.39|11.43|10.13|11.69|10.39|11.39|10.09|0
1706283000000|2024-01-26 15:30:00|11.45|10.15|11.28|9.98|11.48|10.18|11.19|9.89|0
1706283300000|2024-01-26 15:35:00|11.26|9.96|11.18|9.88|11.35|10.05|11.04|9.74|0
1706283600000|2024-01-26 15:40:00|11.2|9.9|11|9.7|11.2|9.9|10.98|9.68|0
1706283900000|2024-01-26 15:45:00|10.98|9.68|11.74|10.44|11.74|10.44|10.91|9.61|0
1706284200000|2024-01-26 15:50:00|11.72|10.42|11.32|10.02|11.72|10.42|11.17|9.87|0
1706284500000|2024-01-26 15:55:00|11.3|10|11.17|9.87|11.39|10.09|11.17|9.87|0
1706284800000|2024-01-26 16:00:00|11.15|9.85|11.39|10.09|11.43|10.13|11.1|9.8|0
1706285100000|2024-01-26 16:05:00|11.41|10.11|11.33|10.03|11.5|10.2|11.3|10|0
1706285400000|2024-01-26 16:10:00|11.29|9.99|11.61|10.31|11.61|10.31|11.29|9.99|0
1706285700000|2024-01-26 16:15:00|11.59|10.29|11.63|10.33|11.66|10.36|11.44|10.14|0
1706286000000|2024-01-26 16:20:00|11.61|10.31|11.49|10.19|11.64|10.34|11.44|10.14|0
1706286300000|2024-01-26 16:25:00|11.44|10.14|11.42|10.12|11.51|10.21|11.34|10.04|0
1706286600000|2024-01-26 16:30:00|11.4|10.1|11.42|10.12|11.43|10.13|11.31|10.01|0
1706286900000|2024-01-26 16:35:00|11.43|10.13|11.77|10.47|11.83|10.53|11.34|10.04|0
1706287200000|2024-01-26 16:40:00|11.75|10.45|11.75|10.45|11.85|10.55|11.66|10.36|0
1706287500000|2024-01-26 16:45:00|11.73|10.43|11.54|10.24|11.84|10.54|11.54|10.24|0
1706287800000|2024-01-26 16:50:00|11.53|10.23|11.48|10.18|11.6|10.3|11.43|10.13|0
1706288100000|2024-01-26 16:55:00|11.5|10.2|11.37|10.07|11.52|10.22|11.32|10.02|0
1706288400000|2024-01-26 17:00:00|11.35|10.05|11.39|10.09|11.44|10.14|11.32|10.02|0
1706288700000|2024-01-26 17:05:00|11.37|10.07|11.59|10.29|11.63|10.33|11.3|10|0
1706289000000|2024-01-26 17:10:00|11.57|10.27|11.48|10.18|11.76|10.46|11.44|10.14|0
1706289300000|2024-01-26 17:15:00|11.5|10.2|11.36|10.06|11.5|10.2|11.35|10.05|0
1706289600000|2024-01-26 17:20:00|11.38|10.08|11.64|10.34|11.66|10.36|11.31|10.01|0
1706289900000|2024-01-26 17:25:00|11.62|10.32|11.68|10.38|11.74|10.44|11.59|10.29|0
1706290200000|2024-01-26 17:30:00|11.7|10.4|11.98|10.68|12.08|10.78|11.7|10.4|0
1706290500000|2024-01-26 17:35:00|12|10.7|11.98|10.68|12.59|11.29|11.62|10.32|0
1706290800000|2024-01-26 17:40:00|12.02|10.72|12.01|10.71|12.15|10.85|11.86|10.56|0
1706291100000|2024-01-26 17:45:00|12.03|10.73|12.49|11.19|12.49|11.19|11.94|10.64|0
1706291400000|2024-01-26 17:50:00|12.47|11.17|12.15|10.85|12.53|11.23|12.13|10.83|0
1706291700000|2024-01-26 17:55:00|12.19|10.89|12.29|10.99|12.37|11.07|12.19|10.89|0
1706292000000|2024-01-26 18:00:00|12.31|11.01|12.22|10.92|12.49|11.19|12.13|10.83|0
1706292300000|2024-01-26 18:05:00|12.24|10.94|12.12|10.82|12.34|11.04|12.08|10.78|0
1706292600000|2024-01-26 18:10:00|12.14|10.84|12.18|10.88|12.19|10.89|12.04|10.74|0
1706292900000|2024-01-26 18:15:00|12.19|10.89|12.3|11|12.38|11.08|12.18|10.88|0
1706293200000|2024-01-26 18:20:00|12.32|11.02|12.02|10.72|12.34|11.04|11.96|10.66|0
1706293500000|2024-01-26 18:25:00|11.99|10.69|11.96|10.66|12.15|10.85|11.88|10.58|0
1706293800000|2024-01-26 18:30:00|11.92|10.62|11.94|10.64|12.16|10.86|11.88|10.58|0
1706294100000|2024-01-26 18:35:00|11.92|10.62|12.1|10.8|12.11|10.81|11.92|10.62|0
1706294400000|2024-01-26 18:40:00|12.13|10.83|12.39|11.09|12.51|11.21|12.13|10.83|0
1706294700000|2024-01-26 18:45:00|12.43|11.13|12.47|11.17|12.57|11.27|12.35|11.05|0
1706295000000|2024-01-26 18:50:00|12.45|11.15|11.96|10.66|12.45|11.15|11.82|10.52|0
1706295300000|2024-01-26 18:55:00|11.95|10.65|11.78|10.48|12.01|10.71|11.66|10.36|0
1706295600000|2024-01-26 19:00:00|11.74|10.44|11.92|10.62|12.94|11.64|11.53|10.23|0
1706295900000|2024-01-26 19:05:00|11.91|10.61|11.9|10.6|12.02|10.72|11.83|10.53|0
1706296200000|2024-01-26 19:10:00|11.92|10.62|11.96|10.66|12.04|10.74|11.84|10.54|0
1706296500000|2024-01-26 19:15:00|11.94|10.64|11.96|10.66|11.98|10.68|11.78|10.48|0
1706296800000|2024-01-26 19:20:00|11.94|10.64|12.09|10.79|12.12|10.82|11.88|10.58|0
1706297100000|2024-01-26 19:25:00|12.11|10.81|12.01|10.71|12.13|10.83|11.92|10.62|0
1706297400000|2024-01-26 19:30:00|11.99|10.69|12.13|10.83|12.21|10.91|11.94|10.64|0
1706297700000|2024-01-26 19:35:00|12.11|10.81|11.8|10.5|12.15|10.85|11.8|10.5|0
1706298000000|2024-01-26 19:40:00|11.78|10.48|11.57|10.27|11.78|10.48|11.53|10.23|0
1706298300000|2024-01-26 19:45:00|11.58|10.28|11.51|10.21|11.6|10.3|11.45|10.15|0
1706298600000|2024-01-26 19:50:00|11.53|10.23|11.5|10.2|11.53|10.23|11.28|9.98|0
1706298900000|2024-01-26 19:55:00|11.47|10.17|11.39|10.09|11.68|10.38|11.34|10.04|0
1706299200000|2024-01-26 20:00:00|11.37|10.07|11.47|10.17|11.48|10.18|11.34|10.04|0
1706299500000|2024-01-26 20:05:00|11.48|10.18|11.54|10.24|11.58|10.28|11.39|10.09|0
1706299800000|2024-01-26 20:10:00|11.52|10.22|11.42|10.12|11.58|10.28|11.42|10.12|0
1706300100000|2024-01-26 20:15:00|11.41|10.11|11.5|10.2|11.5|10.2|11.35|10.05|0
1706300400000|2024-01-26 20:20:00|11.48|10.18|11.69|10.39|11.76|10.46|11.48|10.18|0
1706300700000|2024-01-26 20:25:00|11.65|10.35|11.76|10.46|11.86|10.56|11.55|10.25|0
1706301000000|2024-01-26 20:30:00|11.74|10.44|11.86|10.56|11.92|10.62|11.68|10.38|0
1706301300000|2024-01-26 20:35:00|11.88|10.58|11.97|10.67|11.97|10.67|11.76|10.46|0
1706301600000|2024-01-26 20:40:00|11.95|10.65|11.87|10.57|12.09|10.79|11.81|10.51|0
1706301900000|2024-01-26 20:45:00|11.89|10.59|11.79|10.49|11.99|10.69|11.77|10.47|0
1706302200000|2024-01-26 20:50:00|11.77|10.47|11.83|10.53|11.95|10.65|11.72|10.42|0
1706302500000|2024-01-26 20:55:00|11.75|10.45|11.85|10.55|11.91|10.61|11.6|10.3|0
1706302800000|2024-01-26 21:00:00|11.77|10.47|11.91|10.61|11.97|10.67|11.77|10.47|0
1706303100000|2024-01-26 21:05:00|11.92|10.62|11.94|10.64|11.98|10.68|11.9|10.6|0
1706303400000|2024-01-26 21:10:00|11.92|10.62|11.96|10.66|11.98|10.68|11.92|10.62|0
1706490900000|2024-01-29 01:15:00|12.84|11.24|12.8|11.2|12.84|11.24|12.8|11.2|0
1706491200000|2024-01-29 01:20:00|12.81|11.21|12.77|11.17|12.86|11.26|12.77|11.17|0
1706491500000|2024-01-29 01:25:00|12.79|11.19|12.65|11.05|12.79|11.19|12.59|10.99|0
1706518800000|2024-01-29 09:00:00|11.84|10.54|11.76|10.46|11.84|10.54|11.74|10.44|0
1706519100000|2024-01-29 09:05:00|11.78|10.48|11.72|10.42|11.8|10.5|11.72|10.42|0
1706519400000|2024-01-29 09:10:00|11.74|10.44|11.87|10.57|11.88|10.58|11.7|10.4|0
1706519700000|2024-01-29 09:15:00|11.89|10.59|12.01|10.71|12.01|10.71|11.87|10.57|0
1706520000000|2024-01-29 09:20:00|12.03|10.73|12.11|10.81|12.13|10.83|11.99|10.69|0
1706520300000|2024-01-29 09:25:00|12.09|10.79|12.04|10.74|12.12|10.82|12.01|10.71|0
1706520600000|2024-01-29 09:30:00|12.03|10.73|12.04|10.74|12.06|10.76|11.97|10.67|0
1706520900000|2024-01-29 09:35:00|12.02|10.72|12.06|10.76|12.08|10.78|11.91|10.61|0
1706521200000|2024-01-29 09:40:00|12.08|10.78|12.22|10.92|12.26|10.96|12.08|10.78|0
1706521500000|2024-01-29 09:45:00|12.24|10.94|12.12|10.82|12.24|10.94|12.12|10.82|0
1706521800000|2024-01-29 09:50:00|12.13|10.83|12.23|10.93|12.23|10.93|12.12|10.82|0
1706522100000|2024-01-29 09:55:00|12.25|10.95|12.23|10.93|12.29|10.99|12.17|10.87|0
1706522400000|2024-01-29 10:00:00|12.25|10.95|12.11|10.81|12.31|11.01|12.11|10.81|0
1706522700000|2024-01-29 10:05:00|12.13|10.83|12.07|10.77|12.15|10.85|12.03|10.73|0
1706523000000|2024-01-29 10:10:00|12.05|10.75|12.05|10.75|12.07|10.77|11.99|10.69|0
1706523300000|2024-01-29 10:15:00|12.01|10.71|12.07|10.77|12.07|10.77|11.98|10.68|0
1706523600000|2024-01-29 10:20:00|12.05|10.75|11.97|10.67|12.05|10.75|11.97|10.67|0
1706523900000|2024-01-29 10:25:00|11.95|10.65|11.97|10.67|12.03|10.73|11.95|10.65|0
1706524200000|2024-01-29 10:30:00|11.96|10.66|11.96|10.66|11.98|10.68|11.93|10.63|0
1706524500000|2024-01-29 10:35:00|11.98|10.68|11.96|10.66|12.04|10.74|11.94|10.64|0
1706524800000|2024-01-29 10:40:00|11.94|10.64|11.84|10.54|11.94|10.64|11.84|10.54|0
1706525100000|2024-01-29 10:45:00|11.86|10.56|11.84|10.54|11.88|10.58|11.8|10.5|0
1706525400000|2024-01-29 10:50:00|11.82|10.52|11.91|10.61|11.92|10.62|11.82|10.52|0
1706525700000|2024-01-29 10:55:00|11.9|10.6|11.86|10.56|11.94|10.64|11.82|10.52|0
1706526000000|2024-01-29 11:00:00|11.84|10.54|11.9|10.6|11.93|10.63|11.82|10.52|0
1706526300000|2024-01-29 11:05:00|11.88|10.58|11.89|10.59|11.89|10.59|11.8|10.5|0
1706526600000|2024-01-29 11:10:00|11.87|10.57|11.87|10.57|11.91|10.61|11.85|10.55|0
1706526900000|2024-01-29 11:15:00|11.89|10.59|11.95|10.65|12.12|10.82|11.83|10.53|0
1706527200000|2024-01-29 11:20:00|11.97|10.67|11.93|10.63|12|10.7|11.91|10.61|0
1706527500000|2024-01-29 11:25:00|11.91|10.61|11.87|10.57|11.93|10.63|11.85|10.55|0
1706527800000|2024-01-29 11:30:00|11.89|10.59|11.91|10.61|11.93|10.63|11.87|10.57|0
1706528100000|2024-01-29 11:35:00|11.93|10.63|11.91|10.61|11.94|10.64|11.89|10.59|0
1706528400000|2024-01-29 11:40:00|11.92|10.62|11.87|10.57|11.96|10.66|11.87|10.57|0
1706528700000|2024-01-29 11:45:00|11.85|10.55|11.88|10.58|11.9|10.6|11.79|10.49|0
1706529000000|2024-01-29 11:50:00|11.86|10.56|11.86|10.56|11.9|10.6|11.86|10.56|0
1706529300000|2024-01-29 11:55:00|11.88|10.58|11.88|10.58|11.9|10.6|11.82|10.52|0
1706529600000|2024-01-29 12:00:00|11.87|10.57|11.82|10.52|11.92|10.62|11.78|10.48|0
1706529900000|2024-01-29 12:05:00|11.8|10.5|11.75|10.45|12.1|10.8|11.75|10.45|0
1706530200000|2024-01-29 12:10:00|11.77|10.47|11.83|10.53|11.83|10.53|11.73|10.43|0
1706530500000|2024-01-29 12:15:00|11.85|10.55|11.77|10.47|11.87|10.57|11.77|10.47|0
1706530800000|2024-01-29 12:20:00|11.75|10.45|11.79|10.49|11.81|10.51|11.75|10.45|0
1706531100000|2024-01-29 12:25:00|11.81|10.51|11.71|10.41|11.81|10.51|11.67|10.37|0
1706531400000|2024-01-29 12:30:00|11.69|10.39|11.78|10.48|11.84|10.54|11.69|10.39|0
1706531700000|2024-01-29 12:35:00|11.79|10.49|11.86|10.56|11.94|10.64|11.78|10.48|0
1706532000000|2024-01-29 12:40:00|11.88|10.58|11.88|10.58|11.9|10.6|11.82|10.52|0
1706532300000|2024-01-29 12:45:00|11.86|10.56|11.99|10.69|11.99|10.69|11.82|10.52|0
1706532600000|2024-01-29 12:50:00|12.01|10.71|11.95|10.65|12.09|10.79|11.95|10.65|0
1706532900000|2024-01-29 12:55:00|11.97|10.67|11.96|10.66|11.99|10.69|11.91|10.61|0
1706533200000|2024-01-29 13:00:00|11.97|10.67|11.93|10.63|12.01|10.71|11.91|10.61|0
1706533500000|2024-01-29 13:05:00|11.95|10.65|11.85|10.55|12|10.7|11.81|10.51|0
1706533800000|2024-01-29 13:10:00|11.81|10.51|11.88|10.58|11.9|10.6|11.79|10.49|0
1706534100000|2024-01-29 13:15:00|11.87|10.57|12.02|10.72|12.02|10.72|11.86|10.56|0
1706534400000|2024-01-29 13:20:00|12.04|10.74|12.08|10.78|12.12|10.82|12|10.7|0
1706534700000|2024-01-29 13:25:00|12.1|10.8|12.04|10.74|12.11|10.81|12.04|10.74|0
1706535000000|2024-01-29 13:30:00|12.05|10.75|12.11|10.81|12.11|10.81|12.01|10.71|0
1706535300000|2024-01-29 13:35:00|12.09|10.79|12.07|10.77|12.13|10.83|12.05|10.75|0
1706535600000|2024-01-29 13:40:00|12.11|10.81|12.17|10.87|12.23|10.93|12.11|10.81|0
1706535900000|2024-01-29 13:45:00|12.19|10.89|12.19|10.89|12.19|10.89|12.05|10.75|0
1706536200000|2024-01-29 13:50:00|12.17|10.87|12.09|10.79|12.17|10.87|12.05|10.75|0
1706536500000|2024-01-29 13:55:00|12.07|10.77|12.06|10.76|12.09|10.79|12.03|10.73|0
1706536800000|2024-01-29 14:00:00|12.04|10.74|12.04|10.74|12.12|10.82|12.04|10.74|0
1706537100000|2024-01-29 14:05:00|12.06|10.76|11.96|10.66|12.06|10.76|11.94|10.64|0
1706537400000|2024-01-29 14:10:00|11.98|10.68|12.08|10.78|12.08|10.78|11.98|10.68|0
1706537700000|2024-01-29 14:15:00|12.06|10.76|12|10.7|12.16|10.86|11.98|10.68|0
1706538000000|2024-01-29 14:20:00|12.02|10.72|12|10.7|12.04|10.74|11.92|10.62|0
1706538300000|2024-01-29 14:25:00|11.98|10.68|11.84|10.54|11.98|10.68|11.84|10.54|0
1706538600000|2024-01-29 14:30:00|11.86|10.56|11.74|10.44|12.05|10.75|11.7|10.4|0
1706538900000|2024-01-29 14:35:00|11.7|10.4|11.72|10.42|11.82|10.52|11.55|10.25|0
1706539200000|2024-01-29 14:40:00|11.7|10.4|11.74|10.44|11.84|10.54|11.64|10.34|0
1706539500000|2024-01-29 14:45:00|11.7|10.4|11.76|10.46|11.87|10.57|11.62|10.32|0
1706539800000|2024-01-29 14:50:00|11.78|10.48|11.62|10.32|11.78|10.48|11.62|10.32|0
1706540100000|2024-01-29 14:55:00|11.6|10.3|11.62|10.32|11.73|10.43|11.53|10.23|0
1706540400000|2024-01-29 15:00:00|11.6|10.3|11.89|10.59|11.91|10.61|11.58|10.28|0
1706540700000|2024-01-29 15:05:00|11.87|10.57|11.6|10.3|11.89|10.59|11.58|10.28|0
1706541000000|2024-01-29 15:10:00|11.58|10.28|11.92|10.62|11.96|10.66|11.52|10.22|0
1706541300000|2024-01-29 15:15:00|11.94|10.64|11.8|10.5|11.94|10.64|11.8|10.5|0
1706541600000|2024-01-29 15:20:00|11.82|10.52|12.29|10.99|12.39|11.09|11.8|10.5|0
1706541900000|2024-01-29 15:25:00|12.27|10.97|12.28|10.98|12.49|11.19|12.26|10.96|0
1706542200000|2024-01-29 15:30:00|12.26|10.96|12.48|11.18|12.66|11.36|12.09|10.79|0
1706542500000|2024-01-29 15:35:00|12.46|11.16|12.2|10.9|12.56|11.26|12.16|10.86|0
1706542800000|2024-01-29 15:40:00|12.18|10.88|12.38|11.08|12.44|11.14|12.12|10.82|0
1706543100000|2024-01-29 15:45:00|12.36|11.06|12.46|11.16|12.5|11.2|12.1|10.8|0
1706543400000|2024-01-29 15:50:00|12.48|11.18|12.35|11.05|12.56|11.26|12.33|11.03|0
1706543700000|2024-01-29 15:55:00|12.33|11.03|12.55|11.25|12.61|11.31|12.29|10.99|0
1706544000000|2024-01-29 16:00:00|12.53|11.23|12.51|11.21|12.65|11.35|12.45|11.15|0
1706544300000|2024-01-29 16:05:00|12.49|11.19|12.45|11.15|12.55|11.25|12.45|11.15|0
1706544600000|2024-01-29 16:10:00|12.43|11.13|12.33|11.03|12.45|11.15|12.31|11.01|0
1706544900000|2024-01-29 16:15:00|12.35|11.05|12.21|10.91|12.39|11.09|12.19|10.89|0
1706545200000|2024-01-29 16:20:00|12.19|10.89|12.32|11.02|12.44|11.14|12.17|10.87|0
1706545500000|2024-01-29 16:25:00|12.3|11|12.16|10.86|12.4|11.1|12.15|10.85|0
1706545800000|2024-01-29 16:30:00|12.2|10.9|12.14|10.84|12.2|10.9|12.05|10.75|0
1706546100000|2024-01-29 16:35:00|12.16|10.86|12.06|10.76|12.2|10.9|12.04|10.74|0
1706546400000|2024-01-29 16:40:00|12.04|10.74|12|10.7|12.12|10.82|11.97|10.67|0
1706546700000|2024-01-29 16:45:00|12.02|10.72|11.96|10.66|12.04|10.74|11.91|10.61|0
1706547000000|2024-01-29 16:50:00|11.94|10.64|11.9|10.6|12.02|10.72|11.88|10.58|0
1706547300000|2024-01-29 16:55:00|11.92|10.62|11.88|10.58|11.94|10.64|11.85|10.55|0
1706547600000|2024-01-29 17:00:00|11.84|10.54|11.98|10.68|12.04|10.74|11.83|10.53|0
1706547900000|2024-01-29 17:05:00|12|10.7|11.96|10.66|12.04|10.74|11.96|10.66|0
1706548200000|2024-01-29 17:10:00|11.94|10.64|11.94|10.64|11.96|10.66|11.86|10.56|0
1706548500000|2024-01-29 17:15:00|11.95|10.65|11.95|10.65|11.99|10.69|11.84|10.54|0
1706548800000|2024-01-29 17:20:00|11.97|10.67|11.74|10.44|12.05|10.75|11.66|10.36|0
1706549100000|2024-01-29 17:25:00|11.76|10.46|11.78|10.48|11.82|10.52|11.61|10.31|0
1706549400000|2024-01-29 17:30:00|11.76|10.46|11.72|10.42|11.76|10.46|11.64|10.34|0
1706549700000|2024-01-29 17:35:00|11.74|10.44|11.58|10.28|11.74|10.44|11.55|10.25|0
1706550000000|2024-01-29 17:40:00|11.57|10.27|11.73|10.43|11.77|10.47|11.53|10.23|0
1706550300000|2024-01-29 17:45:00|11.71|10.41|11.96|10.66|12.02|10.72|11.71|10.41|0
1706550600000|2024-01-29 17:50:00|11.98|10.68|11.94|10.64|12.04|10.74|11.86|10.56|0
1706550900000|2024-01-29 17:55:00|11.92|10.62|11.82|10.52|11.94|10.64|11.75|10.45|0
1706551200000|2024-01-29 18:00:00|11.79|10.49|11.71|10.41|12.27|10.97|11.68|10.38|0
1706551500000|2024-01-29 18:05:00|11.69|10.39|11.61|10.31|11.69|10.39|11.55|10.25|0
1706551800000|2024-01-29 18:10:00|11.63|10.33|11.64|10.34|11.76|10.46|11.61|10.31|0
1706552100000|2024-01-29 18:15:00|11.66|10.36|11.59|10.29|11.7|10.4|11.55|10.25|0
1706552400000|2024-01-29 18:20:00|11.61|10.31|11.51|10.21|11.61|10.31|11.49|10.19|0
1706552700000|2024-01-29 18:25:00|11.49|10.19|11.38|10.08|11.49|10.19|11.36|10.06|0
1706553000000|2024-01-29 18:30:00|11.36|10.06|11.41|10.11|11.43|10.13|11.32|10.02|0
1706553300000|2024-01-29 18:35:00|11.43|10.13|11.43|10.13|11.43|10.13|11.36|10.06|0
1706553600000|2024-01-29 18:40:00|11.41|10.11|11.35|10.05|11.43|10.13|11.3|10|0
1706553900000|2024-01-29 18:45:00|11.37|10.07|11.37|10.07|11.39|10.09|11.33|10.03|0
1706554200000|2024-01-29 18:50:00|11.39|10.09|11.5|10.2|11.54|10.24|11.39|10.09|0
1706554500000|2024-01-29 18:55:00|11.52|10.22|11.52|10.22|11.54|10.24|11.48|10.18|0
1706554800000|2024-01-29 19:00:00|11.54|10.24|11.46|10.16|11.61|10.31|11.42|10.12|0
1706555100000|2024-01-29 19:05:00|11.44|10.14|11.31|10.01|11.46|10.16|11.31|10.01|0
1706555400000|2024-01-29 19:10:00|11.29|9.99|11.12|9.82|11.31|10.01|11.09|9.79|0
1706555700000|2024-01-29 19:15:00|11.14|9.84|11.19|9.89|11.23|9.93|11.01|9.71|0
1706556000000|2024-01-29 19:20:00|11.21|9.91|11.14|9.84|11.21|9.91|11.1|9.8|0
1706556300000|2024-01-29 19:25:00|11.12|9.82|11.08|9.78|11.19|9.89|11.08|9.78|0
1706556600000|2024-01-29 19:30:00|11.06|9.76|11.01|9.71|11.14|9.84|10.95|9.65|0
1706556900000|2024-01-29 19:35:00|10.99|9.69|10.99|9.69|11.02|9.72|10.88|9.58|0
1706557200000|2024-01-29 19:40:00|10.97|9.67|10.93|9.63|11.01|9.71|10.86|9.56|0
1706557500000|2024-01-29 19:45:00|10.95|9.65|11.13|9.83|11.13|9.83|10.93|9.63|0
1706557800000|2024-01-29 19:50:00|11.09|9.79|11.04|9.74|11.09|9.79|11|9.7|0
1706558100000|2024-01-29 19:55:00|11.06|9.76|11|9.7|11.06|9.76|10.93|9.63|0
1706558400000|2024-01-29 20:00:00|11.02|9.72|10.76|9.46|11.35|10.05|10.15|8.85|0
1706558700000|2024-01-29 20:05:00|10.78|9.48|10.64|9.34|10.9|9.6|10.45|9.15|0
1706559000000|2024-01-29 20:10:00|10.66|9.36|10.87|9.57|10.87|9.57|10.61|9.31|0
1706559300000|2024-01-29 20:15:00|10.85|9.55|10.37|9.07|10.89|9.59|10.36|9.06|0
1706559600000|2024-01-29 20:20:00|10.34|9.04|10.88|9.58|10.88|9.58|10.17|8.87|0
1706559900000|2024-01-29 20:25:00|10.89|9.59|11.18|9.88|11.25|9.95|10.85|9.55|0
1706560200000|2024-01-29 20:30:00|11.16|9.86|11.09|9.79|11.16|9.86|10.99|9.69|0
1706560500000|2024-01-29 20:35:00|11.1|9.8|11.26|9.96|11.28|9.98|11.02|9.72|0
1706560800000|2024-01-29 20:40:00|11.28|9.98|11.11|9.81|11.39|10.09|11.01|9.71|0
1706561100000|2024-01-29 20:45:00|11.15|9.85|11.24|9.94|11.33|10.03|11.11|9.81|0
1706561400000|2024-01-29 20:50:00|11.27|9.97|11.16|9.86|11.27|9.97|11|9.7|0
1706561700000|2024-01-29 20:55:00|11.14|9.84|10.69|9.39|11.2|9.9|10.64|9.34|0
1706562000000|2024-01-29 21:00:00|10.73|9.43|11.05|9.75|11.05|9.75|10.69|9.39|0
1706562300000|2024-01-29 21:05:00|11.07|9.77|11.07|9.77|11.11|9.81|10.97|9.67|0
1706562600000|2024-01-29 21:10:00|11.09|9.79|10.93|9.63|11.09|9.79|10.93|9.63|0
1706562900000|2024-01-29 21:15:00|11.04|9.44|10.96|9.36|11.04|9.44|10.91|9.31|0
1706563200000|2024-01-29 21:20:00|10.97|9.37|10.95|9.35|11.01|9.41|10.95|9.35|0
1706563500000|2024-01-29 21:25:00|10.94|9.34|10.95|9.35|10.97|9.37|10.92|9.32|0
1706563800000|2024-01-29 21:30:00|10.97|9.37|10.9|9.3|10.99|9.39|10.9|9.3|0
1706564100000|2024-01-29 21:35:00|10.92|9.32|10.93|9.33|10.93|9.33|10.9|9.3|0
1706564400000|2024-01-29 21:40:00|10.95|9.35|10.91|9.31|10.98|9.38|10.91|9.31|0
1706564700000|2024-01-29 21:45:00|10.9|9.3|10.93|9.33|10.96|9.36|10.89|9.29|0
1706565000000|2024-01-29 21:50:00|10.95|9.35|10.97|9.37|10.98|9.38|10.93|9.33|0
1706565300000|2024-01-29 21:55:00|10.98|9.38|11.12|9.52|11.14|9.54|10.96|9.36|0
1706565600000|2024-01-29 22:00:00|11.1|9.5|11.04|9.44|11.1|9.5|11.02|9.42|0
1706565900000|2024-01-29 22:05:00|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1706566200000|2024-01-29 22:10:00|11.04|9.44|11.04|9.44|11.04|9.44|11.01|9.41|0
1706566500000|2024-01-29 22:15:00|11.03|9.43|11.03|9.43|11.04|9.44|11.02|9.42|0
1706566800000|2024-01-29 22:20:00|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1706567100000|2024-01-29 22:25:00|11.02|9.42|11.02|9.42|11.02|9.42|10.95|9.35|0
1706567400000|2024-01-29 22:30:00|10.99|9.39|11.02|9.42|11.02|9.42|10.99|9.39|0
1706567700000|2024-01-29 22:35:00|11.01|9.41|10.97|9.37|11.01|9.41|10.97|9.37|0
1706568000000|2024-01-29 22:40:00|10.96|9.36|10.96|9.36|10.97|9.37|10.91|9.31|0
1706568300000|2024-01-29 22:45:00|10.95|9.35|10.98|9.38|10.98|9.38|10.95|9.35|0
1706568600000|2024-01-29 22:50:00|10.97|9.37|10.98|9.38|10.99|9.39|10.96|9.36|0
1706568900000|2024-01-29 22:55:00|10.99|9.39|10.98|9.38|11|9.4|10.97|9.37|0
1706569200000|2024-01-29 23:00:00|11.07|9.47|10.89|9.29|11.13|9.53|10.87|9.27|0
1706569500000|2024-01-29 23:05:00|10.87|9.27|10.87|9.27|10.89|9.29|10.82|9.22|0
1706569800000|2024-01-29 23:10:00|10.86|9.26|10.97|9.37|10.99|9.39|10.83|9.23|0
1706570100000|2024-01-29 23:15:00|10.95|9.35|10.96|9.36|10.99|9.39|10.93|9.33|0
1706570400000|2024-01-29 23:20:00|10.95|9.35|10.9|9.3|10.95|9.35|10.88|9.28|0
1706570700000|2024-01-29 23:25:00|10.88|9.28|10.87|9.27|10.88|9.28|10.85|9.25|0
1706571000000|2024-01-29 23:30:00|10.88|9.28|10.89|9.29|10.89|9.29|10.84|9.24|0
1706571300000|2024-01-29 23:35:00|10.91|9.31|10.91|9.31|10.91|9.31|10.91|9.31|0
1706571600000|2024-01-29 23:40:00|10.89|9.29|10.98|9.38|10.98|9.38|10.89|9.29|0
1706571900000|2024-01-29 23:45:00|10.99|9.39|10.96|9.36|11.01|9.41|10.94|9.34|0
1706572200000|2024-01-29 23:50:00|10.97|9.37|10.97|9.37|10.97|9.37|10.96|9.36|0
1706572500000|2024-01-29 23:55:00|10.96|9.36|10.92|9.32|10.96|9.36|10.92|9.32|0
1706572800000|2024-01-30 00:00:00|10.93|9.33|10.95|9.35|10.97|9.37|10.9|9.3|0
1706573100000|2024-01-30 00:05:00|10.94|9.34|11|9.4|11|9.4|10.94|9.34|0
1706573400000|2024-01-30 00:10:00|11.04|9.44|10.95|9.35|11.05|9.45|10.95|9.35|0
1706573700000|2024-01-30 00:15:00|10.97|9.37|10.9|9.3|10.97|9.37|10.85|9.25|0
1706574000000|2024-01-30 00:20:00|10.88|9.28|10.76|9.16|10.88|9.28|10.76|9.16|0
1706574300000|2024-01-30 00:25:00|10.73|9.13|10.72|9.12|10.73|9.13|10.69|9.09|0
1706574600000|2024-01-30 00:30:00|10.74|9.14|10.72|9.12|10.77|9.17|10.71|9.11|0
1706574900000|2024-01-30 00:35:00|10.71|9.11|10.74|9.14|10.74|9.14|10.7|9.1|0
1706575200000|2024-01-30 00:40:00|10.72|9.12|10.77|9.17|10.77|9.17|10.72|9.12|0
1706575500000|2024-01-30 00:45:00|10.76|9.16|10.77|9.17|10.77|9.17|10.73|9.13|0
1706575800000|2024-01-30 00:50:00|10.78|9.18|10.75|9.15|10.78|9.18|10.75|9.15|0
1706576100000|2024-01-30 00:55:00|10.77|9.17|10.76|9.16|10.78|9.18|10.75|9.15|0
1706576400000|2024-01-30 01:00:00|10.78|9.18|10.76|9.16|10.78|9.18|10.75|9.15|0
1706576700000|2024-01-30 01:05:00|10.78|9.18|10.71|9.11|10.8|9.2|10.71|9.11|0
1706577000000|2024-01-30 01:10:00|10.69|9.09|10.88|9.28|10.9|9.3|10.59|8.99|0
1706577300000|2024-01-30 01:15:00|10.89|9.29|10.45|8.85|10.9|9.3|10.33|8.73|0
1706577600000|2024-01-30 01:20:00|10.43|8.83|10.44|8.84|10.48|8.88|10.43|8.83|0
1706577900000|2024-01-30 01:25:00|10.48|8.88|10.44|8.84|10.54|8.94|10.44|8.84|0
1706578200000|2024-01-30 01:30:00|10.34|9.04|10.32|9.02|10.41|9.11|10.32|9.02|0
1706578500000|2024-01-30 01:35:00|10.34|9.04|10.31|9.01|10.37|9.07|10.31|9.01|0
1706578800000|2024-01-30 01:40:00|10.32|9.02|10.35|9.05|10.39|9.09|10.31|9.01|0
1706579100000|2024-01-30 01:45:00|10.34|9.04|10.32|9.02|10.37|9.07|10.3|9|0
1706579400000|2024-01-30 01:50:00|10.3|9|10.29|8.99|10.3|9|10.27|8.97|0
1706579700000|2024-01-30 01:55:00|10.28|8.98|10.32|9.02|10.32|9.02|10.27|8.97|0
1706580000000|2024-01-30 02:00:00|10.33|9.03|10.36|9.06|10.42|9.12|10.33|9.03|0
1706580300000|2024-01-30 02:05:00|10.35|9.05|10.36|9.06|10.38|9.08|10.35|9.05|0
1706580600000|2024-01-30 02:10:00|10.35|9.05|10.35|9.05|10.4|9.1|10.35|9.05|0
1706580900000|2024-01-30 02:15:00|10.33|9.03|10.38|9.08|10.39|9.09|10.33|9.03|0
1706581200000|2024-01-30 02:20:00|10.36|9.06|10.34|9.04|10.38|9.08|10.34|9.04|0
1706581500000|2024-01-30 02:25:00|10.33|9.03|10.37|9.07|10.39|9.09|10.33|9.03|0
1706581800000|2024-01-30 02:30:00|10.36|9.06|10.32|9.02|10.37|9.07|10.32|9.02|0
1706582100000|2024-01-30 02:35:00|10.34|9.04|10.32|9.02|10.34|9.04|10.3|9|0
1706582400000|2024-01-30 02:40:00|10.31|9.01|10.29|8.99|10.32|9.02|10.27|8.97|0
1706582700000|2024-01-30 02:45:00|10.27|8.97|10.27|8.97|10.27|8.97|10.25|8.95|0
1706583000000|2024-01-30 02:50:00|10.28|8.98|10.25|8.95|10.28|8.98|10.25|8.95|0
1706583300000|2024-01-30 02:55:00|10.27|8.97|10.26|8.96|10.3|9|10.26|8.96|0
1706583600000|2024-01-30 03:00:00|10.25|8.95|10.25|8.95|10.26|8.96|10.23|8.93|0
1706583900000|2024-01-30 03:05:00|10.23|8.93|10.26|8.96|10.26|8.96|10.21|8.91|0
1706584200000|2024-01-30 03:10:00|10.28|8.98|10.28|8.98|10.29|8.99|10.26|8.96|0
1706584500000|2024-01-30 03:15:00|10.26|8.96|10.26|8.96|10.27|8.97|10.24|8.94|0
1706584800000|2024-01-30 03:20:00|10.27|8.97|10.26|8.96|10.29|8.99|10.26|8.96|0
1706585100000|2024-01-30 03:25:00|10.25|8.95|10.24|8.94|10.26|8.96|10.21|8.91|0
1706585400000|2024-01-30 03:30:00|10.25|8.95|10.25|8.95|10.27|8.97|10.25|8.95|0
1706585700000|2024-01-30 03:35:00|10.27|8.97|10.28|8.98|10.3|9|10.27|8.97|0
1706586000000|2024-01-30 03:40:00|10.27|8.97|10.27|8.97|10.27|8.97|10.27|8.97|0
1706586300000|2024-01-30 03:45:00|10.28|8.98|10.3|9|10.33|9.03|10.28|8.98|0
1706586600000|2024-01-30 03:50:00|10.28|8.98|10.33|9.03|10.33|9.03|10.28|8.98|0
1706586900000|2024-01-30 03:55:00|10.35|9.05|10.39|9.09|10.4|9.1|10.33|9.03|0
1706587200000|2024-01-30 04:00:00|10.41|9.11|10.34|9.04|10.41|9.11|10.33|9.03|0
1706587500000|2024-01-30 04:05:00|10.36|9.06|10.37|9.07|10.38|9.08|10.36|9.06|0
1706587800000|2024-01-30 04:10:00|10.36|9.06|10.32|9.02|10.36|9.06|10.29|8.99|0
1706588100000|2024-01-30 04:15:00|10.31|9.01|10.32|9.02|10.34|9.04|10.31|9.01|0
1706588400000|2024-01-30 04:20:00|10.3|9|10.32|9.02|10.32|9.02|10.3|9|0
1706588700000|2024-01-30 04:25:00|10.34|9.04|10.3|9|10.35|9.05|10.3|9|0
1706589000000|2024-01-30 04:30:00|10.32|9.02|10.28|8.98|10.32|9.02|10.27|8.97|0
1706589300000|2024-01-30 04:35:00|10.3|9|10.33|9.03|10.33|9.03|10.28|8.98|0
1706589600000|2024-01-30 04:40:00|10.35|9.05|10.36|9.06|10.38|9.08|10.33|9.03|0
1706589900000|2024-01-30 04:45:00|10.35|9.05|10.36|9.06|10.36|9.06|10.33|9.03|0
1706590200000|2024-01-30 04:50:00|10.35|9.05|10.36|9.06|10.36|9.06|10.33|9.03|0
1706590500000|2024-01-30 04:55:00|10.38|9.08|10.38|9.08|10.38|9.08|10.38|9.08|0
1706590800000|2024-01-30 05:00:00|10.36|9.06|10.32|9.02|10.38|9.08|10.32|9.02|0
1706591100000|2024-01-30 05:05:00|10.34|9.04|10.32|9.02|10.36|9.06|10.31|9.01|0
1706591400000|2024-01-30 05:10:00|10.34|9.04|10.34|9.04|10.35|9.05|10.32|9.02|0
1706591700000|2024-01-30 05:15:00|10.35|9.05|10.35|9.05|10.37|9.07|10.35|9.05|0
1706592000000|2024-01-30 05:20:00|10.34|9.04|10.28|8.98|10.35|9.05|10.28|8.98|0
1706592300000|2024-01-30 05:25:00|10.3|9|10.23|8.93|10.3|9|10.23|8.93|0
1706592600000|2024-01-30 05:30:00|10.22|8.92|10.22|8.92|10.27|8.97|10.22|8.92|0
1706592900000|2024-01-30 05:35:00|10.2|8.9|10.18|8.88|10.2|8.9|10.16|8.86|0
1706593200000|2024-01-30 05:40:00|10.16|8.86|10.23|8.93|10.23|8.93|10.16|8.86|0
1706593500000|2024-01-30 05:45:00|10.21|8.91|10.21|8.91|10.23|8.93|10.21|8.91|0
1706593800000|2024-01-30 05:50:00|10.19|8.89|10.24|8.94|10.26|8.96|10.19|8.89|0
1706594100000|2024-01-30 05:55:00|10.26|8.96|10.26|8.96|10.27|8.97|10.24|8.94|0
1706594400000|2024-01-30 06:00:00|10.24|8.94|10.26|8.96|10.26|8.96|10.22|8.92|0
1706594700000|2024-01-30 06:05:00|10.27|8.97|10.24|8.94|10.27|8.97|10.24|8.94|0
1706595000000|2024-01-30 06:10:00|10.22|8.92|10.25|8.95|10.27|8.97|10.22|8.92|0
1706595300000|2024-01-30 06:15:00|10.27|8.97|10.3|9|10.32|9.02|10.27|8.97|0
1706595600000|2024-01-30 06:20:00|10.32|9.02|10.35|9.05|10.38|9.08|10.32|9.02|0
1706595900000|2024-01-30 06:25:00|10.37|9.07|10.3|9|10.4|9.1|10.3|9|0
1706596200000|2024-01-30 06:30:00|10.28|8.98|10.35|9.05|10.35|9.05|10.28|8.98|0
1706596500000|2024-01-30 06:35:00|10.33|9.03|10.36|9.06|10.36|9.06|10.31|9.01|0
1706596800000|2024-01-30 06:40:00|10.35|9.05|10.36|9.06|10.38|9.08|10.31|9.01|0
1706597100000|2024-01-30 06:45:00|10.38|9.08|10.39|9.09|10.41|9.11|10.36|9.06|0
1706597400000|2024-01-30 06:50:00|10.37|9.07|10.41|9.11|10.41|9.11|10.37|9.07|0
1706597700000|2024-01-30 06:55:00|10.39|9.09|10.44|9.14|10.44|9.14|10.39|9.09|0
1706598000000|2024-01-30 07:00:00|10.45|9.15|10.52|9.22|10.59|9.29|10.44|9.14|0
1706598300000|2024-01-30 07:05:00|10.5|9.2|10.62|9.32|10.62|9.32|10.5|9.2|0
1706598600000|2024-01-30 07:10:00|10.64|9.34|10.7|9.4|10.72|9.42|10.62|9.32|0
1706598900000|2024-01-30 07:15:00|10.72|9.42|10.7|9.4|10.77|9.47|10.69|9.39|0
1706599200000|2024-01-30 07:20:00|10.69|9.39|10.36|9.06|10.69|9.39|10.31|9.01|0
1706599500000|2024-01-30 07:25:00|10.38|9.08|10.34|9.04|10.41|9.11|10.34|9.04|0
1706599800000|2024-01-30 07:30:00|10.32|9.02|10.34|9.04|10.36|9.06|10.32|9.02|0
1706600100000|2024-01-30 07:35:00|10.36|9.06|10.39|9.09|10.41|9.11|10.35|9.05|0
1706600400000|2024-01-30 07:40:00|10.37|9.07|10.39|9.09|10.4|9.1|10.34|9.04|0
1706600700000|2024-01-30 07:45:00|10.37|9.07|10.33|9.03|10.37|9.07|10.33|9.03|0
1706601000000|2024-01-30 07:50:00|10.32|9.02|10.28|8.98|10.37|9.07|10.28|8.98|0
1706601300000|2024-01-30 07:55:00|10.3|9|10.26|8.96|10.3|9|10.24|8.94|0
1706601600000|2024-01-30 08:00:00|10.3|9|10.31|9.01|10.31|9.01|10.21|8.91|0
1706601900000|2024-01-30 08:05:00|10.33|9.03|10.24|8.94|10.33|9.03|10.21|8.91|0
1706602200000|2024-01-30 08:10:00|10.26|8.96|10.38|9.08|10.39|9.09|10.26|8.96|0
1706602500000|2024-01-30 08:15:00|10.36|9.06|10.22|8.92|10.36|9.06|10.19|8.89|0
1706602800000|2024-01-30 08:20:00|10.21|8.91|10.19|8.89|10.26|8.96|10.16|8.86|0
1706603100000|2024-01-30 08:25:00|10.17|8.87|10.12|8.82|10.21|8.91|10.12|8.82|0
1706603400000|2024-01-30 08:30:00|10.11|8.81|10.04|8.74|10.11|8.81|10.01|8.71|0
1706603700000|2024-01-30 08:35:00|10.06|8.76|10.04|8.74|10.07|8.77|9.99|8.69|0
1706604000000|2024-01-30 08:40:00|10.05|8.75|10.02|8.72|10.12|8.82|10.02|8.72|0
1706604300000|2024-01-30 08:45:00|10|8.7|10.17|8.87|10.18|8.88|9.99|8.69|0
1706604600000|2024-01-30 08:50:00|10.18|8.88|10.11|8.81|10.18|8.88|10.08|8.78|0
1706604900000|2024-01-30 08:55:00|10.1|8.8|10.03|8.73|10.1|8.8|10.03|8.73|0
1706605200000|2024-01-30 09:00:00|10.05|8.75|10.05|8.75|10.11|8.81|10.01|8.71|0
1706605500000|2024-01-30 09:05:00|10.04|8.74|10.2|8.9|10.3|9|10.03|8.73|0
1706605800000|2024-01-30 09:10:00|10.18|8.88|10.3|9|10.37|9.07|10.18|8.88|0
1706606100000|2024-01-30 09:15:00|10.32|9.02|10.43|9.13|10.43|9.13|10.3|9|0
1706606400000|2024-01-30 09:20:00|10.45|9.15|10.45|9.15|10.46|9.16|10.36|9.06|0
1706606700000|2024-01-30 09:25:00|10.43|9.13|10.51|9.21|10.53|9.23|10.43|9.13|0
1706607000000|2024-01-30 09:30:00|10.53|9.23|10.46|9.16|10.53|9.23|10.44|9.14|0
1706607300000|2024-01-30 09:35:00|10.44|9.14|10.56|9.26|10.56|9.26|10.44|9.14|0
1706607600000|2024-01-30 09:40:00|10.53|9.23|10.46|9.16|10.58|9.28|10.46|9.16|0
1706607900000|2024-01-30 09:45:00|10.44|9.14|10.44|9.14|10.51|9.21|10.42|9.12|0
1706608200000|2024-01-30 09:50:00|10.42|9.12|10.5|9.2|10.5|9.2|10.42|9.12|0
1706608500000|2024-01-30 09:55:00|10.49|9.19|10.45|9.15|10.49|9.19|10.42|9.12|0
1706608800000|2024-01-30 10:00:00|10.47|9.17|10.43|9.13|10.47|9.17|10.4|9.1|0
1706609100000|2024-01-30 10:05:00|10.42|9.12|10.45|9.15|10.5|9.2|10.42|9.12|0
1706609400000|2024-01-30 10:10:00|10.44|9.14|10.36|9.06|10.45|9.15|10.35|9.05|0
1706609700000|2024-01-30 10:15:00|10.35|9.05|10.26|8.96|10.36|9.06|10.25|8.95|0
1706610000000|2024-01-30 10:20:00|10.24|8.94|10.36|9.06|10.38|9.08|10.24|8.94|0
1706610300000|2024-01-30 10:25:00|10.34|9.04|10.31|9.01|10.36|9.06|10.26|8.96|0
1706610600000|2024-01-30 10:30:00|10.32|9.02|10.26|8.96|10.32|9.02|10.26|8.96|0
1706610900000|2024-01-30 10:35:00|10.27|8.97|10.27|8.97|10.28|8.98|10.24|8.94|0
1706611200000|2024-01-30 10:40:00|10.29|8.99|10.32|9.02|10.32|9.02|10.27|8.97|0
1706611500000|2024-01-30 10:45:00|10.34|9.04|10.35|9.05|10.37|9.07|10.32|9.02|0
1706611800000|2024-01-30 10:50:00|10.32|9.02|10.37|9.07|10.42|9.12|10.3|9|0
1706612100000|2024-01-30 10:55:00|10.38|9.08|10.4|9.1|10.43|9.13|10.38|9.08|0
1706612400000|2024-01-30 11:00:00|10.43|9.13|10.45|9.15|10.48|9.18|10.4|9.1|0
1706612700000|2024-01-30 11:05:00|10.49|9.19|10.51|9.21|10.58|9.28|10.49|9.19|0
1706613000000|2024-01-30 11:10:00|10.53|9.23|10.53|9.23|10.55|9.25|10.48|9.18|0
1706613300000|2024-01-30 11:15:00|10.52|9.22|10.37|9.07|10.6|9.3|10.35|9.05|0
1706613600000|2024-01-30 11:20:00|10.38|9.08|10.35|9.05|10.4|9.1|10.33|9.03|0
1706613900000|2024-01-30 11:25:00|10.33|9.03|10.26|8.96|10.37|9.07|10.26|8.96|0
1706614200000|2024-01-30 11:30:00|10.25|8.95|10.28|8.98|10.3|9|10.21|8.91|0
1706614500000|2024-01-30 11:35:00|10.26|8.96|10.26|8.96|10.3|9|10.26|8.96|0
1706614800000|2024-01-30 11:40:00|10.24|8.94|10.29|8.99|10.31|9.01|10.24|8.94|0
1706615100000|2024-01-30 11:45:00|10.31|9.01|10.29|8.99|10.31|9.01|10.27|8.97|0
1706615400000|2024-01-30 11:50:00|10.27|8.97|10.22|8.92|10.27|8.97|10.21|8.91|0
1706615700000|2024-01-30 11:55:00|10.24|8.94|10.2|8.9|10.46|9.16|10.2|8.9|0
1706616000000|2024-01-30 12:00:00|10.22|8.92|10.22|8.92|10.24|8.94|10.17|8.87|0
1706616300000|2024-01-30 12:05:00|10.2|8.9|10.25|8.95|10.25|8.95|10.2|8.9|0
1706616600000|2024-01-30 12:10:00|10.22|8.92|10.22|8.92|10.28|8.98|10.22|8.92|0
1706616900000|2024-01-30 12:15:00|10.23|8.93|10.16|8.86|10.27|8.97|10.15|8.85|0
1706617200000|2024-01-30 12:20:00|10.15|8.85|10.2|8.9|10.2|8.9|10.13|8.83|0
1706617500000|2024-01-30 12:25:00|10.18|8.88|10.16|8.86|10.23|8.93|10.15|8.85|0
1706617800000|2024-01-30 12:30:00|10.18|8.88|10.23|8.93|10.24|8.94|10.18|8.88|0
1706618100000|2024-01-30 12:35:00|10.21|8.91|10.36|9.06|10.38|9.08|10.21|8.91|0
1706618400000|2024-01-30 12:40:00|10.38|9.08|10.41|9.11|10.44|9.14|10.36|9.06|0
1706618700000|2024-01-30 12:45:00|10.39|9.09|10.34|9.04|10.42|9.12|10.31|9.01|0
1706619000000|2024-01-30 12:50:00|10.32|9.02|10.34|9.04|10.35|9.05|10.3|9|0
1706619300000|2024-01-30 12:55:00|10.32|9.02|10.35|9.05|10.35|9.05|10.3|9|0
1706619600000|2024-01-30 13:00:00|10.34|9.04|10.49|9.19|10.49|9.19|10.32|9.02|0
1706619900000|2024-01-30 13:05:00|10.5|9.2|10.5|9.2|10.54|9.24|10.45|9.15|0
1706620200000|2024-01-30 13:10:00|10.52|9.22|10.59|9.29|10.6|9.3|10.52|9.22|0
1706620500000|2024-01-30 13:15:00|10.6|9.3|10.67|9.37|10.69|9.39|10.58|9.28|0
1706620800000|2024-01-30 13:20:00|10.66|9.36|10.65|9.35|10.74|9.44|10.6|9.3|0
1706621100000|2024-01-30 13:25:00|10.62|9.32|10.53|9.23|10.62|9.32|10.48|9.18|0
1706621400000|2024-01-30 13:30:00|10.51|9.21|10.53|9.23|10.55|9.25|10.44|9.14|0
1706621700000|2024-01-30 13:35:00|10.54|9.24|10.54|9.24|10.61|9.31|10.54|9.24|0
1706622000000|2024-01-30 13:40:00|10.53|9.23|10.56|9.26|10.61|9.31|10.47|9.17|0
1706622300000|2024-01-30 13:45:00|10.59|9.29|10.56|9.26|10.61|9.31|10.52|9.22|0
1706622600000|2024-01-30 13:50:00|10.57|9.27|10.33|9.03|10.57|9.27|10.29|8.99|0
1706622900000|2024-01-30 13:55:00|10.31|9.01|10.33|9.03|10.36|9.06|10.29|8.99|0
1706623200000|2024-01-30 14:00:00|10.31|9.01|10.27|8.97|10.36|9.06|10.26|8.96|0
1706623500000|2024-01-30 14:05:00|10.26|8.96|10.27|8.97|10.34|9.04|10.26|8.96|0
1706623800000|2024-01-30 14:10:00|10.29|8.99|10.32|9.02|10.32|9.02|10.25|8.95|0
1706624100000|2024-01-30 14:15:00|10.3|9|10.35|9.05|10.4|9.1|10.3|9|0
1706624400000|2024-01-30 14:20:00|10.37|9.07|10.17|8.87|10.39|9.09|10.17|8.87|0
1706624700000|2024-01-30 14:25:00|10.15|8.85|10.13|8.83|10.22|8.92|10.08|8.78|0
1706625000000|2024-01-30 14:30:00|10.07|8.77|9.84|8.54|10.07|8.77|9.79|8.49|0
1706625300000|2024-01-30 14:35:00|9.82|8.52|9.82|8.52|9.92|8.62|9.74|8.44|0
1706625600000|2024-01-30 14:40:00|9.83|8.53|10.24|8.94|10.28|8.98|9.82|8.52|0
1706625900000|2024-01-30 14:45:00|10.23|8.93|10.18|8.88|10.28|8.98|10.14|8.84|0
1706626200000|2024-01-30 14:50:00|10.14|8.84|10.09|8.79|10.21|8.91|10.09|8.79|0
1706626500000|2024-01-30 14:55:00|10.11|8.81|10.11|8.81|10.19|8.89|10.09|8.79|0
1706626800000|2024-01-30 15:00:00|10.21|8.91|10.45|9.15|10.64|9.34|10.21|8.91|0
1706627100000|2024-01-30 15:05:00|10.42|9.12|10.32|9.02|10.59|9.29|10.29|8.99|0
1706627400000|2024-01-30 15:10:00|10.3|9|10.37|9.07|10.43|9.13|10.22|8.92|0
1706627700000|2024-01-30 15:15:00|10.38|9.08|10.35|9.05|10.55|9.25|10.27|8.97|0
1706628000000|2024-01-30 15:20:00|10.33|9.03|10.17|8.87|10.5|9.2|10.12|8.82|0
1706628300000|2024-01-30 15:25:00|10.19|8.89|10.19|8.89|10.46|9.16|10.12|8.82|0
1706628600000|2024-01-30 15:30:00|10.17|8.87|10.15|8.85|10.29|8.99|10.12|8.82|0
1706628900000|2024-01-30 15:35:00|10.14|8.84|10.22|8.92|10.28|8.98|10.07|8.77|0
1706629200000|2024-01-30 15:40:00|10.23|8.93|10.3|9|10.38|9.08|10.18|8.88|0
1706629500000|2024-01-30 15:45:00|10.32|9.02|10.25|8.95|10.43|9.13|10.2|8.9|0
1706629800000|2024-01-30 15:50:00|10.26|8.96|10.32|9.02|10.33|9.03|10.06|8.76|0
1706630100000|2024-01-30 15:55:00|10.33|9.03|10.15|8.85|10.35|9.05|10.12|8.82|0
1706630400000|2024-01-30 16:00:00|10.17|8.87|10.16|8.86|10.21|8.91|10|8.7|0
1706630700000|2024-01-30 16:05:00|10.15|8.85|10.07|8.77|10.21|8.91|10.05|8.75|0
1706631000000|2024-01-30 16:10:00|10.03|8.73|10|8.7|10.08|8.78|9.92|8.62|0
1706631300000|2024-01-30 16:15:00|9.98|8.68|9.97|8.67|10.02|8.72|9.92|8.62|0
1706631600000|2024-01-30 16:20:00|10|8.7|10.07|8.77|10.14|8.84|9.83|8.53|0
1706631900000|2024-01-30 16:25:00|10.05|8.75|9.97|8.67|10.12|8.82|9.94|8.64|0
1706632200000|2024-01-30 16:30:00|9.95|8.65|9.92|8.62|10.02|8.72|9.87|8.57|0
1706632500000|2024-01-30 16:35:00|9.94|8.64|9.87|8.57|9.97|8.67|9.87|8.57|0
1706632800000|2024-01-30 16:40:00|9.85|8.55|9.9|8.6|9.92|8.62|9.84|8.54|0
1706633100000|2024-01-30 16:45:00|9.89|8.59|9.77|8.47|9.89|8.59|9.69|8.39|0
1706633400000|2024-01-30 16:50:00|9.76|8.46|9.8|8.5|9.83|8.53|9.71|8.41|0
1706633700000|2024-01-30 16:55:00|9.79|8.49|10.02|8.72|10.05|8.75|9.75|8.45|0
1706634000000|2024-01-30 17:00:00|10|8.7|10|8.7|10.04|8.74|9.92|8.62|0
1706634300000|2024-01-30 17:05:00|9.99|8.69|9.95|8.65|10.02|8.72|9.94|8.64|0
1706634600000|2024-01-30 17:10:00|9.97|8.67|10|8.7|10.03|8.73|9.95|8.65|0
1706634900000|2024-01-30 17:15:00|10.01|8.71|10.18|8.88|10.26|8.96|10.01|8.71|0
1706635200000|2024-01-30 17:20:00|10.16|8.86|10.28|8.98|10.28|8.98|10.08|8.78|0
1706635500000|2024-01-30 17:25:00|10.29|8.99|10.53|9.23|10.53|9.23|10.24|8.94|0
1706635800000|2024-01-30 17:30:00|10.51|9.21|10.7|9.4|10.82|9.52|10.46|9.16|0
1706636100000|2024-01-30 17:35:00|10.71|9.41|10.59|9.29|10.75|9.45|10.57|9.27|0
1706636400000|2024-01-30 17:40:00|10.57|9.27|10.15|8.85|10.61|9.31|10.1|8.8|0
1706636700000|2024-01-30 17:45:00|10.14|8.84|10.04|8.74|10.15|8.85|10.04|8.74|0
1706637000000|2024-01-30 17:50:00|10.05|8.75|10.07|8.77|10.17|8.87|10.03|8.73|0
1706637300000|2024-01-30 17:55:00|10.08|8.78|10.17|8.87|10.2|8.9|10.05|8.75|0
1706637600000|2024-01-30 18:00:00|10.18|8.88|10.3|9|10.32|9.02|10.17|8.87|0
1706637900000|2024-01-30 18:05:00|10.28|8.98|10.18|8.88|10.33|9.03|10.13|8.83|0
1706638200000|2024-01-30 18:10:00|10.16|8.86|10.06|8.76|10.2|8.9|10.06|8.76|0
1706638500000|2024-01-30 18:15:00|10.08|8.78|9.96|8.66|10.08|8.78|9.9|8.6|0
1706638800000|2024-01-30 18:20:00|9.98|8.68|9.96|8.66|9.99|8.69|9.91|8.61|0
1706639100000|2024-01-30 18:25:00|9.94|8.64|9.81|8.51|9.94|8.64|9.8|8.5|0
1706639400000|2024-01-30 18:30:00|9.8|8.5|9.76|8.46|9.83|8.53|9.73|8.43|0
1706639700000|2024-01-30 18:35:00|9.78|8.48|9.81|8.51|9.84|8.54|9.76|8.46|0
1706640000000|2024-01-30 18:40:00|9.79|8.49|9.89|8.59|9.94|8.64|9.73|8.43|0
1706640300000|2024-01-30 18:45:00|9.87|8.57|10|8.7|10|8.7|9.84|8.54|0
1706640600000|2024-01-30 18:50:00|9.98|8.68|9.98|8.68|10.03|8.73|9.93|8.63|0
1706640900000|2024-01-30 18:55:00|9.97|8.67|9.92|8.62|9.97|8.67|9.85|8.55|0
1706641200000|2024-01-30 19:00:00|9.9|8.6|9.93|8.63|9.95|8.65|9.8|8.5|0
1706641500000|2024-01-30 19:05:00|9.95|8.65|9.99|8.69|10.08|8.78|9.91|8.61|0
1706641800000|2024-01-30 19:10:00|9.98|8.68|9.81|8.51|10.08|8.78|9.75|8.45|0
1706642100000|2024-01-30 19:15:00|9.8|8.5|9.83|8.53|9.91|8.61|9.72|8.42|0
1706642400000|2024-01-30 19:20:00|9.84|8.54|9.63|8.33|9.84|8.54|9.63|8.33|0
1706642700000|2024-01-30 19:25:00|9.62|8.32|9.6|8.3|9.67|8.37|9.59|8.29|0
1706643000000|2024-01-30 19:30:00|9.59|8.29|9.52|8.22|9.62|8.32|9.47|8.17|0
1706643300000|2024-01-30 19:35:00|9.51|8.21|9.61|8.31|9.66|8.36|9.51|8.21|0
1706643600000|2024-01-30 19:40:00|9.6|8.3|9.53|8.23|9.63|8.33|9.53|8.23|0
1706643900000|2024-01-30 19:45:00|9.55|8.25|9.53|8.23|9.6|8.3|9.47|8.17|0
1706644200000|2024-01-30 19:50:00|9.52|8.22|9.5|8.2|9.53|8.23|9.44|8.14|0
1706644500000|2024-01-30 19:55:00|9.48|8.18|9.48|8.18|9.51|8.21|9.42|8.12|0
1706644800000|2024-01-30 20:00:00|9.47|8.17|9.62|8.32|9.64|8.34|9.43|8.13|0
1706645100000|2024-01-30 20:05:00|9.64|8.34|9.73|8.43|9.73|8.43|9.62|8.32|0
1706645400000|2024-01-30 20:10:00|9.72|8.42|9.65|8.35|9.72|8.42|9.54|8.24|0
1706645700000|2024-01-30 20:15:00|9.67|8.37|9.6|8.3|9.7|8.4|9.6|8.3|0
1706646000000|2024-01-30 20:20:00|9.59|8.29|9.58|8.28|9.63|8.33|9.54|8.24|0
1706646300000|2024-01-30 20:25:00|9.6|8.3|9.46|8.16|9.6|8.3|9.32|8.02|0
1706646600000|2024-01-30 20:30:00|9.44|8.14|9.69|8.39|9.72|8.42|9.43|8.13|0
1706646900000|2024-01-30 20:35:00|9.71|8.41|9.71|8.41|9.74|8.44|9.66|8.36|0
1706647200000|2024-01-30 20:40:00|9.72|8.42|9.89|8.59|9.89|8.59|9.66|8.36|0
1706647500000|2024-01-30 20:45:00|9.91|8.61|9.81|8.51|9.92|8.62|9.76|8.46|0
1706647800000|2024-01-30 20:50:00|9.79|8.49|10.02|8.72|10.02|8.72|9.71|8.41|0
1706648100000|2024-01-30 20:55:00|10|8.7|9.89|8.59|10.1|8.8|9.82|8.52|0
1706648400000|2024-01-30 21:00:00|9.98|8.68|10.66|9.36|10.69|9.39|9.9|8.6|0
1706648700000|2024-01-30 21:05:00|10.57|9.27|10.22|8.92|10.57|9.27|9.97|8.67|0
1706649000000|2024-01-30 21:10:00|10.16|8.86|9.87|8.57|10.2|8.9|9.87|8.57|0
1706649300000|2024-01-30 21:15:00|10.13|8.53|10.24|8.64|10.33|8.73|10.11|8.51|0
1706649600000|2024-01-30 21:20:00|10.21|8.61|10.18|8.58|10.31|8.71|10.14|8.54|0
1706649900000|2024-01-30 21:25:00|10.16|8.56|10.29|8.69|10.29|8.69|10.14|8.54|0
1706650200000|2024-01-30 21:30:00|10.27|8.67|10.41|8.81|10.41|8.81|10.19|8.59|0
1706650500000|2024-01-30 21:35:00|10.42|8.82|10.56|8.96|10.58|8.98|10.36|8.76|0
1706650800000|2024-01-30 21:40:00|10.58|8.98|10.49|8.89|10.66|9.06|10.49|8.89|0
1706651100000|2024-01-30 21:45:00|10.51|8.91|10.64|9.04|10.68|9.08|10.5|8.9|0
1706651400000|2024-01-30 21:50:00|10.63|9.03|10.62|9.02|10.73|9.13|10.62|9.02|0
1706651700000|2024-01-30 21:55:00|10.64|9.04|10.74|9.14|10.79|9.19|10.62|9.02|0
1706652000000|2024-01-30 22:00:00|10.72|9.12|10.7|9.1|10.73|9.13|10.6|9|0
1706652300000|2024-01-30 22:05:00|10.71|9.11|11.01|9.41|11.01|9.41|10.7|9.1|0
1706652600000|2024-01-30 22:10:00|11.02|9.42|11.05|9.45|11.11|9.51|10.98|9.38|0
1706652900000|2024-01-30 22:15:00|11.06|9.46|11.26|9.66|11.26|9.66|11|9.4|0
1706653200000|2024-01-30 22:20:00|11.33|9.73|11.08|9.48|11.33|9.73|11|9.4|0
1706653500000|2024-01-30 22:25:00|11.07|9.47|10.98|9.38|11.07|9.47|10.86|9.26|0
1706653800000|2024-01-30 22:30:00|10.99|9.39|10.97|9.37|11.02|9.42|10.93|9.33|0
1706654100000|2024-01-30 22:35:00|10.96|9.36|11.06|9.46|11.06|9.46|10.94|9.34|0
1706654400000|2024-01-30 22:40:00|11.09|9.49|11.09|9.49|11.23|9.63|11.09|9.49|0
1706654700000|2024-01-30 22:45:00|11.1|9.5|11.15|9.55|11.19|9.59|11.1|9.5|0
1706655000000|2024-01-30 22:50:00|11.14|9.54|11.32|9.72|11.32|9.72|11.14|9.54|0
1706655300000|2024-01-30 22:55:00|11.31|9.71|11.18|9.58|11.38|9.78|11.14|9.54|0
1706655600000|2024-01-30 23:00:00|11.09|9.49|10.93|9.33|11.2|9.6|10.83|9.23|0
1706655900000|2024-01-30 23:05:00|10.92|9.32|10.76|9.16|10.93|9.33|10.72|9.12|0
1706656200000|2024-01-30 23:10:00|10.74|9.14|10.86|9.26|10.88|9.28|10.74|9.14|0
1706656500000|2024-01-30 23:15:00|10.88|9.28|10.8|9.2|10.88|9.28|10.75|9.15|0
1706656800000|2024-01-30 23:20:00|10.81|9.21|11|9.4|11.01|9.41|10.73|9.13|0
1706657100000|2024-01-30 23:25:00|10.98|9.38|11.1|9.5|11.1|9.5|10.93|9.33|0
1706657400000|2024-01-30 23:30:00|11.09|9.49|10.99|9.39|11.1|9.5|10.96|9.36|0
1706657700000|2024-01-30 23:35:00|11.01|9.41|11.05|9.45|11.08|9.48|10.99|9.39|0
1706658000000|2024-01-30 23:40:00|11.03|9.43|10.94|9.34|11.03|9.43|10.9|9.3|0
1706658300000|2024-01-30 23:45:00|10.92|9.32|10.95|9.35|10.97|9.37|10.88|9.28|0
1706658600000|2024-01-30 23:50:00|10.97|9.37|10.93|9.33|11.01|9.41|10.92|9.32|0
1706658900000|2024-01-30 23:55:00|10.92|9.32|10.99|9.39|11|9.4|10.92|9.32|0
1706659200000|2024-01-31 00:00:00|10.97|9.37|10.83|9.23|10.97|9.37|10.81|9.21|0
1706659500000|2024-01-31 00:05:00|10.84|9.24|10.79|9.19|10.84|9.24|10.74|9.14|0
1706659800000|2024-01-31 00:10:00|10.77|9.17|10.75|9.15|10.81|9.21|10.73|9.13|0
1706660100000|2024-01-31 00:15:00|10.77|9.17|10.72|9.12|10.8|9.2|10.72|9.12|0
1706660400000|2024-01-31 00:20:00|10.7|9.1|10.73|9.13|10.77|9.17|10.7|9.1|0
1706660700000|2024-01-31 00:25:00|10.74|9.14|10.71|9.11|10.74|9.14|10.69|9.09|0
1706661000000|2024-01-31 00:30:00|10.69|9.09|10.75|9.15|10.78|9.18|10.66|9.06|0
1706661300000|2024-01-31 00:35:00|10.74|9.14|10.78|9.18|10.8|9.2|10.74|9.14|0
1706661600000|2024-01-31 00:40:00|10.76|9.16|10.79|9.19|10.81|9.21|10.73|9.13|0
1706661900000|2024-01-31 00:45:00|10.81|9.21|10.72|9.12|10.81|9.21|10.72|9.12|0
1706662200000|2024-01-31 00:50:00|10.71|9.11|10.7|9.1|10.72|9.12|10.69|9.09|0
1706662500000|2024-01-31 00:55:00|10.72|9.12|10.75|9.15|10.76|9.16|10.72|9.12|0
1706662800000|2024-01-31 01:00:00|10.74|9.14|10.81|9.21|10.84|9.24|10.72|9.12|0
1706663100000|2024-01-31 01:05:00|10.82|9.22|10.79|9.19|10.84|9.24|10.79|9.19|0
1706663400000|2024-01-31 01:10:00|10.77|9.17|10.77|9.17|10.8|9.2|10.77|9.17|0
1706663700000|2024-01-31 01:15:00|10.75|9.15|10.59|8.99|10.77|9.17|10.38|8.78|0
1706664000000|2024-01-31 01:20:00|10.61|9.01|10.66|9.06|10.68|9.08|10.59|8.99|0
1706664300000|2024-01-31 01:25:00|10.64|9.04|10.69|9.09|10.71|9.11|10.64|9.04|0
1706664600000|2024-01-31 01:30:00|10.54|9.24|10.52|9.22|10.6|9.3|10.51|9.21|0
1706664900000|2024-01-31 01:35:00|10.51|9.21|10.49|9.19|10.58|9.28|10.47|9.17|0
1706665200000|2024-01-31 01:40:00|10.47|9.17|10.56|9.26|10.56|9.26|10.47|9.17|0
1706665500000|2024-01-31 01:45:00|10.57|9.27|10.55|9.25|10.57|9.27|10.5|9.2|0
1706665800000|2024-01-31 01:50:00|10.54|9.24|10.62|9.32|10.64|9.34|10.52|9.22|0
1706666100000|2024-01-31 01:55:00|10.64|9.34|10.64|9.34|10.66|9.36|10.59|9.29|0
1706666400000|2024-01-31 02:00:00|10.62|9.32|10.67|9.37|10.67|9.37|10.6|9.3|0
1706666700000|2024-01-31 02:05:00|10.69|9.39|10.67|9.37|10.69|9.39|10.64|9.34|0
1706667000000|2024-01-31 02:10:00|10.69|9.39|10.69|9.39|10.71|9.41|10.67|9.37|0
1706667300000|2024-01-31 02:15:00|10.67|9.37|10.63|9.33|10.67|9.37|10.6|9.3|0
1706667600000|2024-01-31 02:20:00|10.61|9.31|10.61|9.31|10.63|9.33|10.56|9.26|0
1706667900000|2024-01-31 02:25:00|10.63|9.33|10.62|9.32|10.65|9.35|10.59|9.29|0
1706668200000|2024-01-31 02:30:00|10.63|9.33|10.59|9.29|10.65|9.35|10.59|9.29|0
1706668500000|2024-01-31 02:35:00|10.61|9.31|10.59|9.29|10.63|9.33|10.59|9.29|0
1706668800000|2024-01-31 02:40:00|10.57|9.27|10.64|9.34|10.64|9.34|10.57|9.27|0
1706669100000|2024-01-31 02:45:00|10.66|9.36|10.62|9.32|10.66|9.36|10.62|9.32|0
1706669400000|2024-01-31 02:50:00|10.64|9.34|10.64|9.34|10.66|9.36|10.64|9.34|0
1706669700000|2024-01-31 02:55:00|10.62|9.32|10.6|9.3|10.66|9.36|10.6|9.3|0
1706670000000|2024-01-31 03:00:00|10.58|9.28|10.55|9.25|10.6|9.3|10.55|9.25|0
1706670300000|2024-01-31 03:05:00|10.56|9.26|10.55|9.25|10.58|9.28|10.53|9.23|0
1706670600000|2024-01-31 03:10:00|10.56|9.26|10.56|9.26|10.58|9.28|10.54|9.24|0
1706670900000|2024-01-31 03:15:00|10.57|9.27|10.54|9.24|10.58|9.28|10.54|9.24|0
1706671200000|2024-01-31 03:20:00|10.56|9.26|10.54|9.24|10.56|9.26|10.54|9.24|0
1706671500000|2024-01-31 03:25:00|10.52|9.22|10.59|9.29|10.59|9.29|10.52|9.22|0
1706671800000|2024-01-31 03:30:00|10.57|9.27|10.57|9.27|10.61|9.31|10.57|9.27|0
1706672100000|2024-01-31 03:35:00|10.59|9.29|10.62|9.32|10.62|9.32|10.59|9.29|0
1706672400000|2024-01-31 03:40:00|10.61|9.31|10.57|9.27|10.64|9.34|10.57|9.27|0
1706672700000|2024-01-31 03:45:00|10.59|9.29|10.55|9.25|10.59|9.29|10.53|9.23|0
1706673000000|2024-01-31 03:50:00|10.56|9.26|10.57|9.27|10.57|9.27|10.55|9.25|0
1706673300000|2024-01-31 03:55:00|10.58|9.28|10.6|9.3|10.62|9.32|10.57|9.27|0
1706673600000|2024-01-31 04:00:00|10.58|9.28|10.53|9.23|10.58|9.28|10.53|9.23|0
1706673900000|2024-01-31 04:05:00|10.54|9.24|10.56|9.26|10.56|9.26|10.54|9.24|0
1706674200000|2024-01-31 04:10:00|10.54|9.24|10.49|9.19|10.56|9.26|10.49|9.19|0
1706674500000|2024-01-31 04:15:00|10.51|9.21|10.49|9.19|10.51|9.21|10.49|9.19|0
1706674800000|2024-01-31 04:20:00|10.47|9.17|10.49|9.19|10.49|9.19|10.47|9.17|0
1706675100000|2024-01-31 04:25:00|10.5|9.2|10.5|9.2|10.52|9.22|10.5|9.2|0
1706675400000|2024-01-31 04:30:00|10.48|9.18|10.48|9.18|10.5|9.2|10.48|9.18|0
1706675700000|2024-01-31 04:35:00|10.5|9.2|10.48|9.18|10.53|9.23|10.46|9.16|0
1706676000000|2024-01-31 04:40:00|10.46|9.16|10.45|9.15|10.48|9.18|10.45|9.15|0
1706676300000|2024-01-31 04:45:00|10.43|9.13|10.41|9.11|10.45|9.15|10.41|9.11|0
1706676600000|2024-01-31 04:50:00|10.43|9.13|10.42|9.12|10.43|9.13|10.39|9.09|0
1706676900000|2024-01-31 04:55:00|10.44|9.14|10.42|9.12|10.44|9.14|10.42|9.12|0
1706677200000|2024-01-31 05:00:00|10.43|9.13|10.42|9.12|10.44|9.14|10.4|9.1|0
1706677500000|2024-01-31 05:05:00|10.41|9.11|10.44|9.14|10.44|9.14|10.4|9.1|0
1706677800000|2024-01-31 05:10:00|10.42|9.12|10.44|9.14|10.45|9.15|10.42|9.12|0
1706678100000|2024-01-31 05:15:00|10.42|9.12|10.4|9.1|10.43|9.13|10.4|9.1|0
1706678400000|2024-01-31 05:20:00|10.42|9.12|10.41|9.11|10.45|9.15|10.4|9.1|0
1706678700000|2024-01-31 05:25:00|10.4|9.1|10.43|9.13|10.43|9.13|10.4|9.1|0
1706679000000|2024-01-31 05:30:00|10.45|9.15|10.5|9.2|10.5|9.2|10.43|9.13|0
1706679300000|2024-01-31 05:35:00|10.52|9.22|10.51|9.21|10.53|9.23|10.48|9.18|0
1706679600000|2024-01-31 05:40:00|10.53|9.23|10.5|9.2|10.53|9.23|10.48|9.18|0
1706679900000|2024-01-31 05:45:00|10.51|9.21|10.51|9.21|10.55|9.25|10.49|9.19|0
1706680200000|2024-01-31 05:50:00|10.49|9.19|10.54|9.24|10.54|9.24|10.46|9.16|0
1706680500000|2024-01-31 05:55:00|10.53|9.23|10.53|9.23|10.54|9.24|10.51|9.21|0
1706680800000|2024-01-31 06:00:00|10.51|9.21|10.45|9.15|10.51|9.21|10.45|9.15|0
1706681100000|2024-01-31 06:05:00|10.47|9.17|10.45|9.15|10.47|9.17|10.42|9.12|0
1706681400000|2024-01-31 06:10:00|10.43|9.13|10.43|9.13|10.45|9.15|10.42|9.12|0
1706681700000|2024-01-31 06:15:00|10.42|9.12|10.47|9.17|10.47|9.17|10.4|9.1|0
1706682000000|2024-01-31 06:20:00|10.45|9.15|10.45|9.15|10.45|9.15|10.41|9.11|0
1706682300000|2024-01-31 06:25:00|10.46|9.16|10.5|9.2|10.5|9.2|10.43|9.13|0
1706682600000|2024-01-31 06:30:00|10.52|9.22|10.57|9.27|10.57|9.27|10.49|9.19|0
1706682900000|2024-01-31 06:35:00|10.55|9.25|10.53|9.23|10.57|9.27|10.51|9.21|0
1706683200000|2024-01-31 06:40:00|10.55|9.25|10.56|9.26|10.56|9.26|10.53|9.23|0
1706683500000|2024-01-31 06:45:00|10.58|9.28|10.58|9.28|10.61|9.31|10.55|9.25|0
1706683800000|2024-01-31 06:50:00|10.6|9.3|10.61|9.31|10.63|9.33|10.58|9.28|0
1706684100000|2024-01-31 06:55:00|10.59|9.29|10.66|9.36|10.68|9.38|10.59|9.29|0
1706684400000|2024-01-31 07:00:00|10.68|9.38|10.59|9.29|10.72|9.42|10.59|9.29|0
1706684700000|2024-01-31 07:05:00|10.57|9.27|10.5|9.2|10.59|9.29|10.5|9.2|0
1706685000000|2024-01-31 07:10:00|10.51|9.21|10.5|9.2|10.55|9.25|10.49|9.19|0
1706685300000|2024-01-31 07:15:00|10.48|9.18|10.45|9.15|10.53|9.23|10.43|9.13|0
1706685600000|2024-01-31 07:20:00|10.46|9.16|10.43|9.13|10.46|9.16|10.43|9.13|0
1706685900000|2024-01-31 07:25:00|10.45|9.15|10.34|9.04|10.45|9.15|10.34|9.04|0
1706686200000|2024-01-31 07:30:00|10.32|9.02|10.3|9|10.37|9.07|10.3|9|0
1706686500000|2024-01-31 07:35:00|10.32|9.02|10.35|9.05|10.37|9.07|10.3|9|0
1706686800000|2024-01-31 07:40:00|10.37|9.07|10.35|9.05|10.39|9.09|10.35|9.05|0
1706687100000|2024-01-31 07:45:00|10.34|9.04|10.23|8.93|10.34|9.04|10.23|8.93|0
1706687400000|2024-01-31 07:50:00|10.21|8.91|10.28|8.98|10.28|8.98|10.18|8.88|0
1706687700000|2024-01-31 07:55:00|10.29|8.99|10.24|8.94|10.32|9.02|10.24|8.94|0
1706688000000|2024-01-31 08:00:00|10.26|8.96|10.24|8.94|10.28|8.98|10.18|8.88|0
1706688300000|2024-01-31 08:05:00|10.23|8.93|10.26|8.96|10.28|8.98|10.17|8.87|0
1706688600000|2024-01-31 08:10:00|10.28|8.98|10.19|8.89|10.28|8.98|10.19|8.89|0
1706688900000|2024-01-31 08:15:00|10.17|8.87|10.17|8.87|10.21|8.91|10.15|8.85|0
1706689200000|2024-01-31 08:20:00|10.15|8.85|10.02|8.72|10.17|8.87|10.02|8.72|0
1706689500000|2024-01-31 08:25:00|10|8.7|10.05|8.75|10.08|8.78|9.98|8.68|0
1706689800000|2024-01-31 08:30:00|10.07|8.77|10.01|8.71|10.07|8.77|10|8.7|0
1706690100000|2024-01-31 08:35:00|10|8.7|10.01|8.71|10.06|8.76|10|8.7|0
1706690400000|2024-01-31 08:40:00|10|8.7|10.03|8.73|10.06|8.76|9.98|8.68|0
1706690700000|2024-01-31 08:45:00|10.04|8.74|10.13|8.83|10.14|8.84|9.98|8.68|0
1706691000000|2024-01-31 08:50:00|10.14|8.84|10.13|8.83|10.19|8.89|10.13|8.83|0
1706691300000|2024-01-31 08:55:00|10.14|8.84|10.19|8.89|10.23|8.93|10.11|8.81|0
1706691600000|2024-01-31 09:00:00|10.18|8.88|10.27|8.97|10.31|9.01|10.17|8.87|0
1706691900000|2024-01-31 09:05:00|10.26|8.96|10.34|9.04|10.36|9.06|10.26|8.96|0
1706692200000|2024-01-31 09:10:00|10.36|9.06|10.41|9.11|10.46|9.16|10.34|9.04|0
1706692500000|2024-01-31 09:15:00|10.43|9.13|10.71|9.41|10.71|9.41|10.43|9.13|0
1706692800000|2024-01-31 09:20:00|10.72|9.42|10.83|9.53|10.85|9.55|10.71|9.41|0
1706693100000|2024-01-31 09:25:00|10.85|9.55|10.83|9.53|10.85|9.55|10.76|9.46|0
1706693400000|2024-01-31 09:30:00|10.81|9.51|10.95|9.65|10.95|9.65|10.79|9.49|0
1706693700000|2024-01-31 09:35:00|10.94|9.64|10.9|9.6|10.94|9.64|10.88|9.58|0
1706694000000|2024-01-31 09:40:00|10.88|9.58|10.8|9.5|10.93|9.63|10.8|9.5|0
1706694300000|2024-01-31 09:45:00|10.82|9.52|10.65|9.35|10.82|9.52|10.64|9.34|0
1706694600000|2024-01-31 09:50:00|10.64|9.34|10.71|9.41|10.75|9.45|10.61|9.31|0
1706694900000|2024-01-31 09:55:00|10.69|9.39|10.8|9.5|10.82|9.52|10.69|9.39|0
1706695200000|2024-01-31 10:00:00|10.78|9.48|10.8|9.5|10.87|9.57|10.75|9.45|0
1706695500000|2024-01-31 10:05:00|10.82|9.52|10.83|9.53|10.87|9.57|10.81|9.51|0
1706695800000|2024-01-31 10:10:00|10.85|9.55|10.9|9.6|10.9|9.6|10.79|9.49|0
1706696100000|2024-01-31 10:15:00|10.88|9.58|10.83|9.53|10.9|9.6|10.83|9.53|0
1706696400000|2024-01-31 10:20:00|10.85|9.55|10.81|9.51|10.86|9.56|10.76|9.46|0
1706696700000|2024-01-31 10:25:00|10.79|9.49|10.84|9.54|10.86|9.56|10.79|9.49|0
1706697000000|2024-01-31 10:30:00|10.83|9.53|10.79|9.49|10.86|9.56|10.79|9.49|0
1706697300000|2024-01-31 10:35:00|10.81|9.51|10.95|9.65|10.95|9.65|10.81|9.51|0
1706697600000|2024-01-31 10:40:00|10.94|9.64|10.89|9.59|10.95|9.65|10.89|9.59|0
1706697900000|2024-01-31 10:45:00|10.88|9.58|10.84|9.54|10.89|9.59|10.82|9.52|0
1706698200000|2024-01-31 10:50:00|10.85|9.55|10.85|9.55|10.87|9.57|10.84|9.54|0
1706698500000|2024-01-31 10:55:00|10.87|9.57|10.89|9.59|10.89|9.59|10.82|9.52|0
1706698800000|2024-01-31 11:00:00|10.87|9.57|10.92|9.62|10.96|9.66|10.87|9.57|0
1706699100000|2024-01-31 11:05:00|10.9|9.6|10.81|9.51|10.9|9.6|10.81|9.51|0
1706699400000|2024-01-31 11:10:00|10.79|9.49|10.76|9.46|10.83|9.53|10.76|9.46|0
1706699700000|2024-01-31 11:15:00|10.74|9.44|10.65|9.35|10.79|9.49|10.65|9.35|0
1706700000000|2024-01-31 11:20:00|10.63|9.33|10.58|9.28|10.63|9.33|10.58|9.28|0
1706700300000|2024-01-31 11:25:00|10.56|9.26|10.65|9.35|10.65|9.35|10.53|9.23|0
1706700600000|2024-01-31 11:30:00|10.66|9.36|10.64|9.34|10.68|9.38|10.61|9.31|0
1706700900000|2024-01-31 11:35:00|10.65|9.35|10.73|9.43|10.73|9.43|10.61|9.31|0
1706701200000|2024-01-31 11:40:00|10.72|9.42|10.64|9.34|10.72|9.42|10.64|9.34|0
1706701500000|2024-01-31 11:45:00|10.66|9.36|10.64|9.34|10.68|9.38|10.6|9.3|0
1706701800000|2024-01-31 11:50:00|10.66|9.36|10.44|9.14|10.67|9.37|10.41|9.11|0
1706702100000|2024-01-31 11:55:00|10.46|9.16|10.39|9.09|10.48|9.18|10.35|9.05|0
1706702400000|2024-01-31 12:00:00|10.37|9.07|10.46|9.16|10.46|9.16|10.33|9.03|0
1706702700000|2024-01-31 12:05:00|10.47|9.17|10.47|9.17|10.47|9.17|10.42|9.12|0
1706703000000|2024-01-31 12:10:00|10.45|9.15|10.4|9.1|10.49|9.19|10.39|9.09|0
1706703300000|2024-01-31 12:15:00|10.42|9.12|10.31|9.01|10.42|9.12|10.31|9.01|0
1706703600000|2024-01-31 12:20:00|10.33|9.03|10.43|9.13|10.45|9.15|10.28|8.98|0
1706703900000|2024-01-31 12:25:00|10.45|9.15|10.45|9.15|10.55|9.25|10.41|9.11|0
1706704200000|2024-01-31 12:30:00|10.43|9.13|10.45|9.15|10.53|9.23|10.41|9.11|0
1706704500000|2024-01-31 12:35:00|10.46|9.16|10.57|9.27|10.58|9.28|10.46|9.16|0
1706704800000|2024-01-31 12:40:00|10.58|9.28|10.48|9.18|10.58|9.28|10.4|9.1|0
1706705100000|2024-01-31 12:45:00|10.49|9.19|10.34|9.04|10.49|9.19|10.29|8.99|0
1706705400000|2024-01-31 12:50:00|10.35|9.05|10.23|8.93|10.37|9.07|10.23|8.93|0
1706705700000|2024-01-31 12:55:00|10.21|8.91|10.16|8.86|10.23|8.93|10.14|8.84|0
1706706000000|2024-01-31 13:00:00|10.18|8.88|10.25|8.95|10.25|8.95|10.09|8.79|0
1706706300000|2024-01-31 13:05:00|10.26|8.96|10.17|8.87|10.28|8.98|10.16|8.86|0
1706706600000|2024-01-31 13:10:00|10.18|8.88|10.26|8.96|10.26|8.96|10.12|8.82|0
1706706900000|2024-01-31 13:15:00|10.27|8.97|10.1|8.8|10.27|8.97|10.07|8.77|0
1706707200000|2024-01-31 13:20:00|10.09|8.79|10.07|8.77|10.09|8.79|9.97|8.67|0
1706707500000|2024-01-31 13:25:00|10.1|8.8|10.14|8.84|10.22|8.92|10.1|8.8|0
1706707800000|2024-01-31 13:30:00|10.01|8.71|10.13|8.83|10.24|8.94|9.83|8.53|0
1706708100000|2024-01-31 13:35:00|10.17|8.87|10.48|9.18|10.65|9.35|10.16|8.86|0
1706708400000|2024-01-31 13:40:00|10.53|9.23|10.16|8.86|10.53|9.23|10|8.7|0
1706708700000|2024-01-31 13:45:00|10.14|8.84|10.07|8.77|10.24|8.94|9.95|8.65|0
1706709000000|2024-01-31 13:50:00|10.09|8.79|10.14|8.84|10.15|8.85|10.02|8.72|0
1706709300000|2024-01-31 13:55:00|10.13|8.83|9.32|8.02|10.2|8.9|9.25|7.95|0
1706709600000|2024-01-31 14:00:00|9.33|8.03|10.13|8.83|10.29|8.99|9.33|8.03|0
1706709900000|2024-01-31 14:05:00|10.11|8.81|10.04|8.74|10.18|8.88|10.02|8.72|0
1706710200000|2024-01-31 14:10:00|10.06|8.76|9.87|8.57|10.08|8.78|9.85|8.55|0
1706710500000|2024-01-31 14:15:00|9.9|8.6|10|8.7|10.04|8.74|9.89|8.59|0
1706710800000|2024-01-31 14:20:00|9.99|8.69|10.21|8.91|10.23|8.93|9.92|8.62|0
1706711100000|2024-01-31 14:25:00|10.17|8.87|9.92|8.62|10.19|8.89|9.87|8.57|0
1706711400000|2024-01-31 14:30:00|9.97|8.67|9.75|8.45|10.09|8.79|9.62|8.32|0
1706711700000|2024-01-31 14:35:00|9.81|8.51|10.43|9.13|10.52|9.22|9.71|8.41|0
1706712000000|2024-01-31 14:40:00|10.41|9.11|10.75|9.45|10.75|9.45|10.39|9.09|0
1706712300000|2024-01-31 14:45:00|10.73|9.43|10.82|9.52|11.11|9.81|10.73|9.43|0
1706712600000|2024-01-31 14:50:00|10.8|9.5|11.42|10.12|11.49|10.19|10.74|9.44|0
1706712900000|2024-01-31 14:55:00|11.44|10.14|11.51|10.21|11.66|10.36|11.34|10.04|0
1706713200000|2024-01-31 15:00:00|11.53|10.23|11.53|10.23|11.59|10.29|11.43|10.13|0
1706713500000|2024-01-31 15:05:00|11.55|10.25|11.51|10.21|11.62|10.32|11.43|10.13|0
1706713800000|2024-01-31 15:10:00|11.47|10.17|11.87|10.57|11.89|10.59|11.43|10.13|0
1706714100000|2024-01-31 15:15:00|11.89|10.59|11.69|10.39|11.89|10.59|11.58|10.28|0
1706714400000|2024-01-31 15:20:00|11.71|10.41|11.83|10.53|11.85|10.55|11.58|10.28|0
1706714700000|2024-01-31 15:25:00|11.81|10.51|11.81|10.51|11.88|10.58|11.63|10.33|0
1706715000000|2024-01-31 15:30:00|11.83|10.53|12.08|10.78|12.12|10.82|11.69|10.39|0
1706715300000|2024-01-31 15:35:00|12.06|10.76|12.44|11.14|12.5|11.2|12.02|10.72|0
1706715600000|2024-01-31 15:40:00|12.42|11.12|12.34|11.04|12.44|11.14|12.2|10.9|0
1706715900000|2024-01-31 15:45:00|12.36|11.06|12.87|11.57|12.98|11.68|11.46|10.16|0
1706716200000|2024-01-31 15:50:00|12.89|11.59|13.02|11.72|13.08|11.78|12.85|11.55|0
1706716500000|2024-01-31 15:55:00|13|11.7|13.4|12.1|13.7|12.4|12.95|11.65|0
1706716800000|2024-01-31 16:00:00|13.42|12.12|13.06|11.76|13.42|12.12|13.02|11.72|0
1706717100000|2024-01-31 16:05:00|13.08|11.78|12.95|11.65|13.18|11.88|12.93|11.63|0
1706717400000|2024-01-31 16:10:00|12.97|11.67|12.91|11.61|13.14|11.84|12.87|11.57|0
1706717700000|2024-01-31 16:15:00|12.89|11.59|12.91|11.61|12.97|11.67|12.78|11.48|0
1706718000000|2024-01-31 16:20:00|12.89|11.59|13.07|11.77|13.09|11.79|12.8|11.5|0
1706718300000|2024-01-31 16:25:00|13.09|11.79|12.95|11.65|13.77|12.47|12.85|11.55|0
1706718600000|2024-01-31 16:30:00|12.89|11.59|12.99|11.69|13.1|11.8|12.87|11.57|0
1706718900000|2024-01-31 16:35:00|13.01|11.71|13.13|11.83|13.16|11.86|12.99|11.69|0
1706719200000|2024-01-31 16:40:00|13.18|11.88|13.59|12.29|13.61|12.31|13.18|11.88|0
1706719500000|2024-01-31 16:45:00|13.65|12.35|12.82|11.52|13.7|12.4|12.82|11.52|0
1706719800000|2024-01-31 16:50:00|12.84|11.54|12.9|11.6|13.01|11.71|12.8|11.5|0
1706720100000|2024-01-31 16:55:00|12.88|11.58|12.65|11.35|12.88|11.58|12.57|11.27|0
1706720400000|2024-01-31 17:00:00|12.63|11.33|12.43|11.13|12.67|11.37|12.41|11.11|0
1706720700000|2024-01-31 17:05:00|12.45|11.15|12.23|10.93|12.47|11.17|12.21|10.91|0
1706721000000|2024-01-31 17:10:00|12.21|10.91|12.56|11.26|12.56|11.26|11.95|10.65|0
1706721300000|2024-01-31 17:15:00|12.54|11.24|12.62|11.32|12.67|11.37|12.48|11.18|0
1706721600000|2024-01-31 17:20:00|12.64|11.34|12.6|11.3|12.68|11.38|12.54|11.24|0
1706721900000|2024-01-31 17:25:00|12.58|11.28|12.4|11.1|12.58|11.28|12.38|11.08|0
1706722200000|2024-01-31 17:30:00|12.38|11.08|12.66|11.36|12.66|11.36|12.38|11.08|0
1706722500000|2024-01-31 17:35:00|12.64|11.34|12.86|11.56|12.99|11.69|12.58|11.28|0
1706722800000|2024-01-31 17:40:00|12.88|11.58|12.61|11.31|12.97|11.67|12.55|11.25|0
1706723100000|2024-01-31 17:45:00|12.59|11.29|12.69|11.39|12.82|11.52|12.57|11.27|0
1706723400000|2024-01-31 17:50:00|12.67|11.37|12.61|11.31|12.73|11.43|12.51|11.21|0
1706723700000|2024-01-31 17:55:00|12.65|11.35|12.11|10.81|12.67|11.37|12.11|10.81|0
1706724000000|2024-01-31 18:00:00|12.09|10.79|12.07|10.77|12.19|10.89|11.99|10.69|0
1706724300000|2024-01-31 18:05:00|12.05|10.75|11.99|10.69|12.11|10.81|11.95|10.65|0
1706724600000|2024-01-31 18:10:00|12.01|10.71|11.99|10.69|12.17|10.87|11.99|10.69|0
1706724900000|2024-01-31 18:15:00|11.97|10.67|11.87|10.57|12.01|10.71|11.83|10.53|0
1706725200000|2024-01-31 18:20:00|11.85|10.55|12.3|11|12.32|11.02|11.85|10.55|0
1706725500000|2024-01-31 18:25:00|12.26|10.96|12.22|10.92|12.32|11.02|12.18|10.88|0
1706725800000|2024-01-31 18:30:00|12.24|10.94|12.18|10.88|12.28|10.98|12.1|10.8|0
1706726100000|2024-01-31 18:35:00|12.14|10.84|12.34|11.04|12.36|11.06|12.14|10.84|0
1706726400000|2024-01-31 18:40:00|12.32|11.02|12.1|10.8|12.34|11.04|12.1|10.8|0
1706726700000|2024-01-31 18:45:00|12.08|10.78|11.88|10.58|12.08|10.78|11.86|10.56|0
1706727000000|2024-01-31 18:50:00|11.86|10.56|12.11|10.81|12.11|10.81|11.86|10.56|0
1706727300000|2024-01-31 18:55:00|12.09|10.79|12.04|10.74|12.11|10.81|11.93|10.63|0
1706727600000|2024-01-31 19:00:00|12.06|10.76|12.9|11.6|13.44|12.14|11.77|10.47|0
1706727900000|2024-01-31 19:05:00|12.92|11.62|12.45|11.15|13.16|11.86|12.29|10.99|0
1706728200000|2024-01-31 19:10:00|12.43|11.13|12.29|10.99|12.51|11.21|11.93|10.63|0
1706728500000|2024-01-31 19:15:00|12.33|11.03|12.72|11.42|12.76|11.46|12.19|10.89|0
1706728800000|2024-01-31 19:20:00|12.7|11.4|12.67|11.37|12.95|11.65|12.47|11.17|0
1706729100000|2024-01-31 19:25:00|12.72|11.42|12.53|11.23|12.78|11.48|12.37|11.07|0
1706729400000|2024-01-31 19:30:00|12.55|11.25|12.1|10.8|12.78|11.48|11.92|10.62|0
1706729700000|2024-01-31 19:35:00|12.16|10.86|11.36|10.06|12.65|11.35|11.16|9.86|0
1706730000000|2024-01-31 19:40:00|11.25|9.95|10.88|9.58|11.36|10.06|10.76|9.46|0
1706730300000|2024-01-31 19:45:00|10.9|9.6|11.4|10.1|11.49|10.19|10.62|9.32|0
1706730600000|2024-01-31 19:50:00|11.45|10.15|11.95|10.65|12.47|11.17|11.4|10.1|0
1706730900000|2024-01-31 19:55:00|12.03|10.73|12.51|11.21|12.66|11.36|11.74|10.44|0
1706731200000|2024-01-31 20:00:00|12.53|11.23|14.23|12.93|14.41|13.11|12.49|11.19|0
1706731500000|2024-01-31 20:05:00|14.11|12.81|13.08|11.78|14.93|13.63|13.08|11.78|0
1706731800000|2024-01-31 20:10:00|13.1|11.8|13.03|11.73|13.45|12.15|12.74|11.44|0
1706732100000|2024-01-31 20:15:00|13.18|11.88|13.51|12.21|13.56|12.26|12.79|11.49|0
1706732400000|2024-01-31 20:20:00|13.56|12.26|12.88|11.58|13.62|12.32|12.56|11.26|0
1706732700000|2024-01-31 20:25:00|13.11|11.81|13.16|11.86|13.31|12.01|12.81|11.51|0
1706733000000|2024-01-31 20:30:00|13.22|11.92|13.94|12.64|13.98|12.68|13.09|11.79|0
1706733300000|2024-01-31 20:35:00|13.89|12.59|13.82|12.52|14.24|12.94|13.82|12.52|0
1706733600000|2024-01-31 20:40:00|13.89|12.59|14.16|12.86|14.19|12.89|13.75|12.45|0
1706733900000|2024-01-31 20:45:00|14.19|12.89|14.12|12.82|14.23|12.93|13.89|12.59|0
1706734200000|2024-01-31 20:50:00|14.21|12.91|13.99|12.69|14.54|13.24|13.94|12.64|0
1706734500000|2024-01-31 20:55:00|13.97|12.67|14.44|13.14|14.46|13.16|13.56|12.26|0
1706734800000|2024-01-31 21:00:00|14.48|13.18|14.08|12.78|14.85|13.55|14.08|12.78|0
1706735100000|2024-01-31 21:05:00|14.06|12.76|14.38|13.08|14.46|13.16|13.92|12.62|0
1706735400000|2024-01-31 21:10:00|14.36|13.06|14.29|12.99|14.38|13.08|14.17|12.87|0
1706735700000|2024-01-31 21:15:00|14.41|12.81|14.44|12.84|14.48|12.88|14.37|12.77|0
1706736000000|2024-01-31 21:20:00|14.46|12.86|14.58|12.98|14.6|13|14.44|12.84|0
1706736300000|2024-01-31 21:25:00|14.6|13|14.67|13.07|14.69|13.09|14.57|12.97|0
1706736600000|2024-01-31 21:30:00|14.69|13.09|14.62|13.02|14.69|13.09|14.62|13.02|0
1706736900000|2024-01-31 21:35:00|14.6|13|14.52|12.92|14.6|13|14.43|12.83|0
1706737200000|2024-01-31 21:40:00|14.55|12.95|14.65|13.05|14.66|13.06|14.55|12.95|0
1706737500000|2024-01-31 21:45:00|14.66|13.06|14.57|12.97|14.66|13.06|14.54|12.94|0
1706737800000|2024-01-31 21:50:00|14.54|12.94|14.49|12.89|14.54|12.94|14.47|12.87|0
1706738100000|2024-01-31 21:55:00|14.5|12.9|14.43|12.83|14.5|12.9|14.4|12.8|0
1706738400000|2024-01-31 22:00:00|14.44|12.84|14.42|12.82|14.45|12.85|14.4|12.8|0
1706738700000|2024-01-31 22:05:00|14.41|12.81|14.45|12.85|14.46|12.86|14.41|12.81|0
1706739000000|2024-01-31 22:10:00|14.41|12.81|14.42|12.82|14.47|12.87|14.41|12.81|0
1706739300000|2024-01-31 22:15:00|14.43|12.83|14.39|12.79|14.43|12.83|14.39|12.79|0
1706739600000|2024-01-31 22:20:00|14.38|12.78|14.43|12.83|14.43|12.83|14.38|12.78|0
1706739900000|2024-01-31 22:25:00|14.42|12.82|14.47|12.87|14.5|12.9|14.42|12.82|0
1706740200000|2024-01-31 22:30:00|14.49|12.89|14.49|12.89|14.53|12.93|14.47|12.87|0
1706740500000|2024-01-31 22:35:00|14.48|12.88|14.45|12.85|14.48|12.88|14.42|12.82|0
1706740800000|2024-01-31 22:40:00|14.4|12.8|14.41|12.81|14.45|12.85|14.38|12.78|0
1706741100000|2024-01-31 22:45:00|14.37|12.77|14.4|12.8|14.41|12.81|14.35|12.75|0
1706741400000|2024-01-31 22:50:00|14.39|12.79|14.37|12.77|14.4|12.8|14.34|12.74|0
1706741700000|2024-01-31 22:55:00|14.38|12.78|14.35|12.75|14.41|12.81|14.28|12.68|0
1706742000000|2024-01-31 23:00:00|14.1|12.5|14.23|12.63|14.35|12.75|14.04|12.44|0
1706742300000|2024-01-31 23:05:00|14.25|12.65|14.3|12.7|14.35|12.75|14.21|12.61|0
1706742600000|2024-01-31 23:10:00|14.27|12.67|14.11|12.51|14.27|12.67|14.09|12.49|0
1706742900000|2024-01-31 23:15:00|14.09|12.49|13.99|12.39|14.11|12.51|13.93|12.33|0
1706743200000|2024-01-31 23:20:00|14.02|12.42|14.06|12.46|14.13|12.53|13.99|12.39|0
1706743500000|2024-01-31 23:25:00|14.05|12.45|13.92|12.32|14.06|12.46|13.92|12.32|0
1706743800000|2024-01-31 23:30:00|13.94|12.34|14.03|12.43|14.03|12.43|13.92|12.32|0
1706744100000|2024-01-31 23:35:00|13.99|12.39|13.96|12.36|13.99|12.39|13.92|12.32|0
1706744400000|2024-01-31 23:40:00|13.98|12.38|13.98|12.38|14.01|12.41|13.98|12.38|0
1706744700000|2024-01-31 23:45:00|13.96|12.36|13.94|12.34|14.03|12.43|13.91|12.31|0
1706745000000|2024-01-31 23:50:00|13.91|12.31|13.91|12.31|13.94|12.34|13.87|12.27|0
1706745300000|2024-01-31 23:55:00|13.89|12.29|13.93|12.33|13.98|12.38|13.89|12.29|0
1706745600000|2024-02-01 00:00:00|13.91|12.31|13.88|12.28|13.91|12.31|13.84|12.24|0
1706745900000|2024-02-01 00:05:00|13.9|12.3|13.88|12.28|13.95|12.35|13.88|12.28|0
1706746200000|2024-02-01 00:10:00|13.9|12.3|13.74|12.14|13.9|12.3|13.74|12.14|0
1706746500000|2024-02-01 00:15:00|13.77|12.17|13.74|12.14|13.81|12.21|13.74|12.14|0
1706746800000|2024-02-01 00:20:00|13.72|12.12|13.67|12.07|13.72|12.12|13.67|12.07|0
1706747100000|2024-02-01 00:25:00|13.65|12.05|13.51|11.91|13.67|12.07|13.51|11.91|0
1706747400000|2024-02-01 00:30:00|13.49|11.89|13.42|11.82|13.49|11.89|13.38|11.78|0
1706747700000|2024-02-01 00:35:00|13.45|11.85|13.44|11.84|13.47|11.87|13.38|11.78|0
1706748000000|2024-02-01 00:40:00|13.42|11.82|13.44|11.84|13.49|11.89|13.38|11.78|0
1706748300000|2024-02-01 00:45:00|13.46|11.86|13.57|11.97|13.57|11.97|13.4|11.8|0
1706748600000|2024-02-01 00:50:00|13.55|11.95|13.66|12.06|13.66|12.06|13.55|11.95|0
1706748900000|2024-02-01 00:55:00|13.65|12.05|13.66|12.06|13.68|12.08|13.64|12.04|0
1706749200000|2024-02-01 01:00:00|13.64|12.04|13.52|11.92|13.64|12.04|13.52|11.92|0
1706749500000|2024-02-01 01:05:00|13.5|11.9|13.74|12.14|13.75|12.15|13.5|11.9|0
1706749800000|2024-02-01 01:10:00|13.72|12.12|13.64|12.04|13.74|12.14|13.63|12.03|0
1706750100000|2024-02-01 01:15:00|13.63|12.03|13.72|12.12|13.76|12.16|13.61|12.01|0
1706750400000|2024-02-01 01:20:00|13.74|12.14|13.63|12.03|13.74|12.14|13.56|11.96|0
1706750700000|2024-02-01 01:25:00|13.6|12|13.54|11.94|14.14|12.54|13.45|11.85|0
1706751000000|2024-02-01 01:30:00|13.39|12.09|13.32|12.02|13.45|12.15|13.32|12.02|0
1706751300000|2024-02-01 01:35:00|13.3|12|13.34|12.04|13.38|12.08|13.3|12|0
1706751600000|2024-02-01 01:40:00|13.36|12.06|13.34|12.04|13.36|12.06|13.29|11.99|0
1706751900000|2024-02-01 01:45:00|13.36|12.06|13.27|11.97|13.36|12.06|13.27|11.97|0
1706752200000|2024-02-01 01:50:00|13.29|11.99|13.36|12.06|13.4|12.1|13.29|11.99|0
1706752500000|2024-02-01 01:55:00|13.33|12.03|13.24|11.94|13.33|12.03|13.22|11.92|0
1706752800000|2024-02-01 02:00:00|13.25|11.95|13.26|11.96|13.29|11.99|13.22|11.92|0
1706753100000|2024-02-01 02:05:00|13.24|11.94|13.13|11.83|13.24|11.94|13.13|11.83|0
1706753400000|2024-02-01 02:10:00|13.11|11.81|13|11.7|13.11|11.81|12.95|11.65|0
1706753700000|2024-02-01 02:15:00|12.97|11.67|13.04|11.74|13.06|11.76|12.95|11.65|0
1706754000000|2024-02-01 02:20:00|13.06|11.76|13.04|11.74|13.08|11.78|13.01|11.71|0
1706754300000|2024-02-01 02:25:00|13.06|11.76|12.93|11.63|13.06|11.76|12.9|11.6|0
1706754600000|2024-02-01 02:30:00|12.9|11.6|12.82|11.52|12.9|11.6|12.79|11.49|0
1706754900000|2024-02-01 02:35:00|12.84|11.54|12.86|11.56|12.9|11.6|12.84|11.54|0
1706755200000|2024-02-01 02:40:00|12.88|11.58|12.86|11.56|12.88|11.58|12.79|11.49|0
1706755500000|2024-02-01 02:45:00|12.85|11.55|12.9|11.6|12.9|11.6|12.85|11.55|0
1706755800000|2024-02-01 02:50:00|12.87|11.57|12.92|11.62|12.94|11.64|12.87|11.57|0
1706756100000|2024-02-01 02:55:00|12.89|11.59|12.91|11.61|12.94|11.64|12.89|11.59|0
1706756400000|2024-02-01 03:00:00|12.89|11.59|12.91|11.61|12.91|11.61|12.87|11.57|0
1706756700000|2024-02-01 03:05:00|12.93|11.63|12.95|11.65|12.95|11.65|12.91|11.61|0
1706757000000|2024-02-01 03:10:00|12.93|11.63|12.93|11.63|12.95|11.65|12.91|11.61|0
1706757300000|2024-02-01 03:15:00|12.95|11.65|12.99|11.69|13.04|11.74|12.93|11.63|0
1706757600000|2024-02-01 03:20:00|13.01|11.71|13.03|11.73|13.06|11.76|12.97|11.67|0
1706757900000|2024-02-01 03:25:00|13.06|11.76|13.03|11.73|13.12|11.82|13.03|11.73|0
1706758200000|2024-02-01 03:30:00|13.05|11.75|13.12|11.82|13.12|11.82|13.03|11.73|0
1706758500000|2024-02-01 03:35:00|13.1|11.8|13.27|11.97|13.32|12.02|13.1|11.8|0
1706758800000|2024-02-01 03:40:00|13.25|11.95|13.2|11.9|13.27|11.97|13.16|11.86|0
1706759100000|2024-02-01 03:45:00|13.18|11.88|13.09|11.79|13.18|11.88|13.09|11.79|0
1706759400000|2024-02-01 03:50:00|13.07|11.77|13.09|11.79|13.11|11.81|13.07|11.77|0
1706759700000|2024-02-01 03:55:00|13.07|11.77|13.04|11.74|13.07|11.77|13.02|11.72|0
1706760000000|2024-02-01 04:00:00|13.02|11.72|13.02|11.72|13.03|11.73|13|11.7|0
1706760300000|2024-02-01 04:05:00|13|11.7|12.91|11.61|13.01|11.71|12.91|11.61|0
1706760600000|2024-02-01 04:10:00|12.89|11.59|12.84|11.54|12.89|11.59|12.84|11.54|0
1706760900000|2024-02-01 04:15:00|12.86|11.56|12.82|11.52|12.89|11.59|12.82|11.52|0
1706761200000|2024-02-01 04:20:00|12.84|11.54|12.84|11.54|12.87|11.57|12.82|11.52|0
1706761500000|2024-02-01 04:25:00|12.82|11.52|12.84|11.54|12.84|11.54|12.82|11.52|0
1706761800000|2024-02-01 04:30:00|12.86|11.56|12.94|11.64|12.97|11.67|12.86|11.56|0
1706762100000|2024-02-01 04:35:00|12.93|11.63|12.92|11.62|12.96|11.66|12.92|11.62|0
1706762400000|2024-02-01 04:40:00|12.9|11.6|12.92|11.62|12.92|11.62|12.9|11.6|0
1706762700000|2024-02-01 04:45:00|12.94|11.64|12.96|11.66|12.98|11.68|12.94|11.64|0
1706763000000|2024-02-01 04:50:00|12.94|11.64|12.85|11.55|12.94|11.64|12.85|11.55|0
1706763300000|2024-02-01 04:55:00|12.83|11.53|12.87|11.57|12.89|11.59|12.83|11.53|0
1706763600000|2024-02-01 05:00:00|12.89|11.59|13|11.7|13.04|11.74|12.89|11.59|0
1706763900000|2024-02-01 05:05:00|12.97|11.67|13.04|11.74|13.05|11.75|12.95|11.65|0
1706764200000|2024-02-01 05:10:00|13.02|11.72|12.97|11.67|13.08|11.78|12.97|11.67|0
1706764500000|2024-02-01 05:15:00|12.96|11.66|12.93|11.63|12.99|11.69|12.9|11.6|0
1706764800000|2024-02-01 05:20:00|12.94|11.64|12.97|11.67|13.01|11.71|12.94|11.64|0
1706765100000|2024-02-01 05:25:00|13.01|11.71|13.05|11.75|13.07|11.77|12.99|11.69|0
1706765400000|2024-02-01 05:30:00|13.1|11.8|13.07|11.77|13.1|11.8|13.01|11.71|0
1706765700000|2024-02-01 05:35:00|13.09|11.79|13.14|11.84|13.16|11.86|13.08|11.78|0
1706766000000|2024-02-01 05:40:00|13.11|11.81|13.13|11.83|13.16|11.86|13.09|11.79|0
1706766300000|2024-02-01 05:45:00|13.15|11.85|13.13|11.83|13.2|11.9|13.09|11.79|0
1706766600000|2024-02-01 05:50:00|13.11|11.81|13.17|11.87|13.18|11.88|13.11|11.81|0
1706766900000|2024-02-01 05:55:00|13.2|11.9|13.26|11.96|13.26|11.96|13.17|11.87|0
1706767200000|2024-02-01 06:00:00|13.24|11.94|13.22|11.92|13.26|11.96|13.19|11.89|0
1706767500000|2024-02-01 06:05:00|13.24|11.94|13.21|11.91|13.26|11.96|13.19|11.89|0
1706767800000|2024-02-01 06:10:00|13.19|11.89|13.19|11.89|13.24|11.94|13.16|11.86|0
1706768100000|2024-02-01 06:15:00|13.2|11.9|13.28|11.98|13.28|11.98|13.17|11.87|0
1706768400000|2024-02-01 06:20:00|13.3|12|13.34|12.04|13.36|12.06|13.3|12|0
1706768700000|2024-02-01 06:25:00|13.36|12.06|13.41|12.11|13.43|12.13|13.34|12.04|0
1706769000000|2024-02-01 06:30:00|13.43|12.13|13.45|12.15|13.47|12.17|13.4|12.1|0
1706769300000|2024-02-01 06:35:00|13.43|12.13|13.51|12.21|13.51|12.21|13.43|12.13|0
1706769600000|2024-02-01 06:40:00|13.49|12.19|13.24|11.94|13.49|12.19|13.22|11.92|0
1706769900000|2024-02-01 06:45:00|13.26|11.96|13.4|12.1|13.42|12.12|13.24|11.94|0
1706770200000|2024-02-01 06:50:00|13.42|12.12|13.53|12.23|13.53|12.23|13.4|12.1|0
1706770500000|2024-02-01 06:55:00|13.55|12.25|13.67|12.37|13.71|12.41|13.53|12.23|0
1706770800000|2024-02-01 07:00:00|13.64|12.34|13.31|12.01|13.71|12.41|13.28|11.98|0
1706771100000|2024-02-01 07:05:00|13.33|12.03|13.4|12.1|13.46|12.16|13.26|11.96|0
1706771400000|2024-02-01 07:10:00|13.42|12.12|13.34|12.04|13.42|12.12|13.26|11.96|0
1706771700000|2024-02-01 07:15:00|13.33|12.03|13.17|11.87|13.33|12.03|13.15|11.85|0
1706772000000|2024-02-01 07:20:00|13.15|11.85|13.3|12|13.32|12.02|13.15|11.85|0
1706772300000|2024-02-01 07:25:00|13.28|11.98|13.28|11.98|13.34|12.04|13.26|11.96|0
1706772600000|2024-02-01 07:30:00|13.3|12|13.14|11.84|13.33|12.03|13.14|11.84|0
1706772900000|2024-02-01 07:35:00|13.15|11.85|13.01|11.71|13.16|11.86|13.01|11.71|0
1706773200000|2024-02-01 07:40:00|12.98|11.68|12.87|11.57|13.05|11.75|12.83|11.53|0
1706773500000|2024-02-01 07:45:00|12.9|11.6|12.94|11.64|13.05|11.75|12.87|11.57|0
1706773800000|2024-02-01 07:50:00|12.95|11.65|12.87|11.57|12.98|11.68|12.87|11.57|0
1706774100000|2024-02-01 07:55:00|12.85|11.55|12.78|11.48|12.85|11.55|12.74|11.44|0
1706774400000|2024-02-01 08:00:00|12.85|11.55|12.74|11.44|12.85|11.55|12.67|11.37|0
1706774700000|2024-02-01 08:05:00|12.72|11.42|12.83|11.53|12.93|11.63|12.69|11.39|0
1706775000000|2024-02-01 08:10:00|12.82|11.52|12.71|11.41|12.89|11.59|12.71|11.41|0
1706775300000|2024-02-01 08:15:00|12.69|11.39|12.65|11.35|12.84|11.54|12.62|11.32|0
1706775600000|2024-02-01 08:20:00|12.67|11.37|12.52|11.22|12.67|11.37|12.5|11.2|0
1706775900000|2024-02-01 08:25:00|12.53|11.23|12.45|11.15|12.56|11.26|12.43|11.13|0
1706776200000|2024-02-01 08:30:00|12.47|11.17|13.08|11.78|13.13|11.83|12.47|11.17|0
1706776500000|2024-02-01 08:35:00|13.1|11.8|13.03|11.73|13.22|11.92|13.02|11.72|0
1706776800000|2024-02-01 08:40:00|13.02|11.72|13.04|11.74|13.15|11.85|12.98|11.68|0
1706777100000|2024-02-01 08:45:00|13.02|11.72|13.08|11.78|13.12|11.82|12.97|11.67|0
1706777400000|2024-02-01 08:50:00|13.06|11.76|13.1|11.8|13.12|11.82|12.79|11.49|0
1706777700000|2024-02-01 08:55:00|13.12|11.82|13.03|11.73|13.17|11.87|13.03|11.73|0
1706778000000|2024-02-01 09:00:00|13.01|11.71|13.16|11.86|13.16|11.86|12.97|11.67|0
1706778300000|2024-02-01 09:05:00|13.19|11.89|13.23|11.93|13.25|11.95|13.07|11.77|0
1706778600000|2024-02-01 09:10:00|13.21|11.91|13.05|11.75|13.21|11.91|12.99|11.69|0
1706778900000|2024-02-01 09:15:00|13.07|11.77|12.98|11.68|13.07|11.77|12.85|11.55|0
1706779200000|2024-02-01 09:20:00|13.01|11.71|13|11.7|13.05|11.75|12.96|11.66|0
1706779500000|2024-02-01 09:25:00|12.99|11.69|13.02|11.72|13.05|11.75|12.96|11.66|0
1706779800000|2024-02-01 09:30:00|13|11.7|13|11.7|13|11.7|12.87|11.57|0
1706780100000|2024-02-01 09:35:00|13.02|11.72|13.02|11.72|13.09|11.79|13|11.7|0
1706780400000|2024-02-01 09:40:00|13.04|11.74|13.08|11.78|13.13|11.83|12.97|11.67|0
1706780700000|2024-02-01 09:45:00|13.06|11.76|12.89|11.59|13.08|11.78|12.89|11.59|0
1706781000000|2024-02-01 09:50:00|12.86|11.56|12.88|11.58|12.93|11.63|12.86|11.56|0
1706781300000|2024-02-01 09:55:00|12.86|11.56|12.95|11.65|12.99|11.69|12.86|11.56|0
1706781600000|2024-02-01 10:00:00|12.97|11.67|12.9|11.6|13.01|11.71|12.88|11.58|0
1706781900000|2024-02-01 10:05:00|12.91|11.61|12.94|11.64|12.94|11.64|12.88|11.58|0
1706782200000|2024-02-01 10:10:00|12.92|11.62|12.79|11.49|12.92|11.62|12.79|11.49|0
1706782500000|2024-02-01 10:15:00|12.81|11.51|12.85|11.55|12.88|11.58|12.79|11.49|0
1706782800000|2024-02-01 10:20:00|12.83|11.53|12.72|11.42|12.83|11.53|12.72|11.42|0
1706783100000|2024-02-01 10:25:00|12.74|11.44|12.78|11.48|12.79|11.49|12.74|11.44|0
1706783400000|2024-02-01 10:30:00|12.76|11.46|12.74|11.44|12.83|11.53|12.74|11.44|0
1706783700000|2024-02-01 10:35:00|12.76|11.46|12.72|11.42|12.76|11.46|12.72|11.42|0
1706784000000|2024-02-01 10:40:00|12.74|11.44|12.71|11.41|12.76|11.46|12.69|11.39|0
1706784300000|2024-02-01 10:45:00|12.74|11.44|12.71|11.41|12.74|11.44|12.67|11.37|0
1706784600000|2024-02-01 10:50:00|12.73|11.43|12.67|11.37|12.73|11.43|12.67|11.37|0
1706784900000|2024-02-01 10:55:00|12.65|11.35|12.65|11.35|12.69|11.39|12.65|11.35|0
1706785200000|2024-02-01 11:00:00|12.66|11.36|12.69|11.39|12.71|11.41|12.62|11.32|0
1706785500000|2024-02-01 11:05:00|12.66|11.36|12.77|11.47|12.77|11.47|12.66|11.36|0
1706785800000|2024-02-01 11:10:00|12.79|11.49|12.81|11.51|12.81|11.51|12.75|11.45|0
1706786100000|2024-02-01 11:15:00|12.83|11.53|12.77|11.47|12.83|11.53|12.74|11.44|0
1706786400000|2024-02-01 11:20:00|12.74|11.44|12.81|11.51|12.81|11.51|12.74|11.44|0
1706786700000|2024-02-01 11:25:00|12.83|11.53|12.78|11.48|12.83|11.53|12.78|11.48|0
1706787000000|2024-02-01 11:30:00|12.8|11.5|12.78|11.48|12.83|11.53|12.76|11.46|0
1706787300000|2024-02-01 11:35:00|12.8|11.5|12.72|11.42|12.8|11.5|12.69|11.39|0
1706787600000|2024-02-01 11:40:00|12.69|11.39|12.69|11.39|12.76|11.46|12.69|11.39|0
1706787900000|2024-02-01 11:45:00|12.71|11.41|12.73|11.43|12.78|11.48|12.69|11.39|0
1706788200000|2024-02-01 11:50:00|12.72|11.42|12.73|11.43|12.82|11.52|12.69|11.39|0
1706788500000|2024-02-01 11:55:00|12.71|11.41|12.58|11.28|12.71|11.41|12.58|11.28|0
1706788800000|2024-02-01 12:00:00|12.6|11.3|12.62|11.32|12.71|11.41|12.56|11.26|0
1706789100000|2024-02-01 12:05:00|12.6|11.3|12.41|11.11|12.61|11.31|12.35|11.05|0
1706789400000|2024-02-01 12:10:00|12.43|11.13|12.51|11.21|12.56|11.26|12.43|11.13|0
1706789700000|2024-02-01 12:15:00|12.49|11.19|12.38|11.08|12.53|11.23|12.34|11.04|0
1706790000000|2024-02-01 12:20:00|12.37|11.07|12.36|11.06|12.41|11.11|12.32|11.02|0
1706790300000|2024-02-01 12:25:00|12.37|11.07|12.36|11.06|12.44|11.14|12.32|11.02|0
1706790600000|2024-02-01 12:30:00|12.34|11.04|12.3|11|12.36|11.06|12.3|11|0
1706790900000|2024-02-01 12:35:00|12.32|11.02|12.29|10.99|12.36|11.06|12.29|10.99|0
1706791200000|2024-02-01 12:40:00|12.25|10.95|12.07|10.77|12.25|10.95|12.07|10.77|0
1706791500000|2024-02-01 12:45:00|12.09|10.79|12.19|10.89|12.19|10.89|12.03|10.73|0
1706791800000|2024-02-01 12:50:00|12.17|10.87|12.12|10.82|12.25|10.95|12.08|10.78|0
1706792100000|2024-02-01 12:55:00|12.15|10.85|12.2|10.9|12.29|10.99|12.06|10.76|0
1706792400000|2024-02-01 13:00:00|12.27|10.97|12.39|11.09|12.41|11.11|12.2|10.9|0
1706792700000|2024-02-01 13:05:00|12.37|11.07|12.79|11.49|12.79|11.49|12.35|11.05|0
1706793000000|2024-02-01 13:10:00|12.81|11.51|13.04|11.74|13.09|11.79|12.76|11.46|0
1706793300000|2024-02-01 13:15:00|13.09|11.79|13.26|11.96|13.3|12|13.06|11.76|0
1706793600000|2024-02-01 13:20:00|13.28|11.98|13.34|12.04|13.37|12.07|13.17|11.87|0
1706793900000|2024-02-01 13:25:00|13.37|12.07|13.13|11.83|13.37|12.07|13.04|11.74|0
1706794200000|2024-02-01 13:30:00|13.03|11.73|13.16|11.86|13.36|12.06|12.79|11.49|0
1706794500000|2024-02-01 13:35:00|13.19|11.89|12.71|11.41|13.19|11.89|12.67|11.37|0
1706794800000|2024-02-01 13:40:00|12.69|11.39|12.9|11.6|12.94|11.64|12.6|11.3|0
1706795100000|2024-02-01 13:45:00|12.88|11.58|12.75|11.45|12.88|11.58|12.58|11.28|0
1706795400000|2024-02-01 13:50:00|12.73|11.43|12.73|11.43|12.83|11.53|12.66|11.36|0
1706795700000|2024-02-01 13:55:00|12.75|11.45|12.81|11.51|12.81|11.51|12.62|11.32|0
1706796000000|2024-02-01 14:00:00|12.79|11.49|13.07|11.77|13.07|11.77|12.58|11.28|0
1706796300000|2024-02-01 14:05:00|13.09|11.79|13.02|11.72|13.26|11.96|13|11.7|0
1706796600000|2024-02-01 14:10:00|13|11.7|13|11.7|13.19|11.89|12.91|11.61|0
1706796900000|2024-02-01 14:15:00|12.98|11.68|13.08|11.78|13.08|11.78|12.93|11.63|0
1706797200000|2024-02-01 14:20:00|13.06|11.76|13.21|11.91|13.21|11.91|13.02|11.72|0
1706797500000|2024-02-01 14:25:00|13.15|11.85|13.34|12.04|13.5|12.2|12.97|11.67|0
1706797800000|2024-02-01 14:30:00|13.3|12|12.56|11.26|13.3|12|12.52|11.22|0
1706798100000|2024-02-01 14:35:00|12.52|11.22|12.75|11.45|12.86|11.56|12.46|11.16|0
1706798400000|2024-02-01 14:40:00|12.73|11.43|12.48|11.18|12.84|11.54|12.46|11.16|0
1706798700000|2024-02-01 14:45:00|12.54|11.24|12.9|11.6|12.98|11.68|12.41|11.11|0
1706799000000|2024-02-01 14:50:00|12.92|11.62|12.85|11.55|12.94|11.64|12.64|11.34|0
1706799300000|2024-02-01 14:55:00|12.87|11.57|13.02|11.72|13.24|11.94|12.87|11.57|0
1706799600000|2024-02-01 15:00:00|12.96|11.66|12.78|11.48|13.64|12.34|12.78|11.48|0
1706799900000|2024-02-01 15:05:00|12.76|11.46|12.18|10.88|12.91|11.61|12.16|10.86|0
1706800200000|2024-02-01 15:10:00|12.16|10.86|12.61|11.31|12.8|11.5|12.14|10.84|0
1706800500000|2024-02-01 15:15:00|12.59|11.29|12.69|11.39|12.71|11.41|12.42|11.12|0
1706800800000|2024-02-01 15:20:00|12.67|11.37|12.95|11.65|13.25|11.95|12.67|11.37|0
1706801100000|2024-02-01 15:25:00|12.92|11.62|12.23|10.93|13.01|11.71|12.23|10.93|0
1706801400000|2024-02-01 15:30:00|12.25|10.95|12.4|11.1|12.52|11.22|12.23|10.93|0
1706801700000|2024-02-01 15:35:00|12.37|11.07|12.43|11.13|12.5|11.2|12.33|11.03|0
1706802000000|2024-02-01 15:40:00|12.41|11.11|12.64|11.34|12.75|11.45|12.41|11.11|0
1706802300000|2024-02-01 15:45:00|12.68|11.38|12.85|11.55|12.85|11.55|12.54|11.24|0
1706802600000|2024-02-01 15:50:00|12.87|11.57|13.56|12.26|13.56|12.26|12.6|11.3|0
1706802900000|2024-02-01 15:55:00|13.52|12.22|13.9|12.6|13.9|12.6|13.45|12.15|0
1706803200000|2024-02-01 16:00:00|13.88|12.58|14.12|12.82|14.12|12.82|13.43|12.13|0
1706803500000|2024-02-01 16:05:00|14.09|12.79|14.02|12.72|14.14|12.84|13.73|12.43|0
1706803800000|2024-02-01 16:10:00|13.98|12.68|14.16|12.86|14.44|13.14|13.86|12.56|0
1706804100000|2024-02-01 16:15:00|14.13|12.83|14.04|12.74|14.13|12.83|13.81|12.51|0
1706804400000|2024-02-01 16:20:00|14.02|12.72|13.7|12.4|14.11|12.81|13.65|12.35|0
1706804700000|2024-02-01 16:25:00|13.72|12.42|14.01|12.71|14.01|12.71|13.58|12.28|0
1706805000000|2024-02-01 16:30:00|13.97|12.67|13.27|11.97|13.99|12.69|13.23|11.93|0
1706805300000|2024-02-01 16:35:00|13.29|11.99|13.14|11.84|13.49|12.19|13.14|11.84|0
1706805600000|2024-02-01 16:40:00|13.12|11.82|13.07|11.77|13.18|11.88|12.97|11.67|0
1706805900000|2024-02-01 16:45:00|13.03|11.73|13.05|11.75|13.2|11.9|12.94|11.64|0
1706806200000|2024-02-01 16:50:00|13.03|11.73|12.83|11.53|13.03|11.73|12.75|11.45|0
1706806500000|2024-02-01 16:55:00|12.86|11.56|12.85|11.55|12.96|11.66|12.79|11.49|0
1706806800000|2024-02-01 17:00:00|12.83|11.53|12.19|10.89|12.85|11.55|12.01|10.71|0
1706807100000|2024-02-01 17:05:00|12.17|10.87|11.71|10.41|12.17|10.87|11.63|10.33|0
1706807400000|2024-02-01 17:10:00|11.69|10.39|11.93|10.63|12.01|10.71|11.56|10.26|0
1706807700000|2024-02-01 17:15:00|11.91|10.61|12.08|10.78|12.08|10.78|11.87|10.57|0
1706808000000|2024-02-01 17:20:00|12.06|10.76|11.98|10.68|12.2|10.9|11.98|10.68|0
1706808300000|2024-02-01 17:25:00|11.96|10.66|12.16|10.86|12.24|10.94|11.96|10.66|0
1706808600000|2024-02-01 17:30:00|12.18|10.88|12.14|10.84|12.26|10.96|12.06|10.76|0
1706808900000|2024-02-01 17:35:00|12.16|10.86|12.1|10.8|12.2|10.9|12.02|10.72|0
1706809200000|2024-02-01 17:40:00|12.08|10.78|12.01|10.71|12.2|10.9|11.95|10.65|0
1706809500000|2024-02-01 17:45:00|12.03|10.73|12.32|11.02|13.33|12.03|11.72|10.42|0
1706809800000|2024-02-01 17:50:00|12.3|11|11.78|10.48|12.3|11|11.78|10.48|0
1706810100000|2024-02-01 17:55:00|11.8|10.5|12.23|10.93|12.45|11.15|11.59|10.29|0
1706810400000|2024-02-01 18:00:00|12.25|10.95|12.97|11.67|12.97|11.67|12.17|10.87|0
1706810700000|2024-02-01 18:05:00|12.99|11.69|13.05|11.75|13.2|11.9|12.93|11.63|0
1706811000000|2024-02-01 18:10:00|13.07|11.77|12.47|11.17|13.07|11.77|12.45|11.15|0
1706811300000|2024-02-01 18:15:00|12.49|11.19|12.45|11.15|12.67|11.37|12.39|11.09|0
1706811600000|2024-02-01 18:20:00|12.47|11.17|12.57|11.27|12.71|11.41|12.41|11.11|0
1706811900000|2024-02-01 18:25:00|12.55|11.25|12.54|11.24|12.65|11.35|12.38|11.08|0
1706812200000|2024-02-01 18:30:00|12.57|11.27|12.26|10.96|12.59|11.29|12.1|10.8|0
1706812500000|2024-02-01 18:35:00|12.24|10.94|12.89|11.59|13.04|11.74|12.16|10.86|0
1706812800000|2024-02-01 18:40:00|12.87|11.57|12.77|11.47|12.95|11.65|12.68|11.38|0
1706813100000|2024-02-01 18:45:00|12.76|11.46|12.37|11.07|12.76|11.46|12.32|11.02|0
1706813400000|2024-02-01 18:50:00|12.35|11.05|12.37|11.07|12.45|11.15|12.23|10.93|0
1706813700000|2024-02-01 18:55:00|12.41|11.11|12.35|11.05|12.45|11.15|12.15|10.85|0
1706814000000|2024-02-01 19:00:00|12.29|10.99|12.11|10.81|12.35|11.05|12.11|10.81|0
1706814300000|2024-02-01 19:05:00|12.15|10.85|11.87|10.57|12.15|10.85|11.85|10.55|0
1706814600000|2024-02-01 19:10:00|11.85|10.55|12.3|11|12.33|11.03|11.78|10.48|0
1706814900000|2024-02-01 19:15:00|12.33|11.03|12.04|10.74|12.39|11.09|12.03|10.73|0
1706815200000|2024-02-01 19:20:00|12.03|10.73|11.59|10.29|12.14|10.84|11.54|10.24|0
1706815500000|2024-02-01 19:25:00|11.63|10.33|11.69|10.39|11.75|10.45|11.53|10.23|0
1706815800000|2024-02-01 19:30:00|11.65|10.35|11.94|10.64|11.94|10.64|11.61|10.31|0
1706816100000|2024-02-01 19:35:00|11.92|10.62|11.55|10.25|11.92|10.62|11.47|10.17|0
1706816400000|2024-02-01 19:40:00|11.53|10.23|11.38|10.08|11.55|10.25|11.34|10.04|0
1706816700000|2024-02-01 19:45:00|11.36|10.06|11.06|9.76|11.38|10.08|10.86|9.56|0
1706817000000|2024-02-01 19:50:00|11.02|9.72|11.11|9.81|11.11|9.81|10.95|9.65|0
1706817300000|2024-02-01 19:55:00|11.09|9.79|10.85|9.55|11.09|9.79|10.84|9.54|0
1706817600000|2024-02-01 20:00:00|10.82|9.52|10.6|9.3|10.93|9.63|10.6|9.3|0
1706817900000|2024-02-01 20:05:00|10.62|9.32|10.8|9.5|10.87|9.57|10.53|9.23|0
1706818200000|2024-02-01 20:10:00|10.78|9.48|10.83|9.53|11.07|9.77|10.78|9.48|0
1706818500000|2024-02-01 20:15:00|10.81|9.51|10.76|9.46|10.85|9.55|10.69|9.39|0
1706818800000|2024-02-01 20:20:00|10.74|9.44|10.81|9.51|10.86|9.56|10.74|9.44|0
1706819100000|2024-02-01 20:25:00|10.79|9.49|10.74|9.44|10.83|9.53|10.7|9.4|0
1706819400000|2024-02-01 20:30:00|10.72|9.42|10.66|9.36|10.77|9.47|10.61|9.31|0
1706819700000|2024-02-01 20:35:00|10.64|9.34|10.57|9.27|10.73|9.43|10.55|9.25|0
1706820000000|2024-02-01 20:40:00|10.55|9.25|10.68|9.38|10.68|9.38|10.45|9.15|0
1706820300000|2024-02-01 20:45:00|10.69|9.39|10.94|9.64|10.94|9.64|10.59|9.29|0
1706820600000|2024-02-01 20:50:00|10.89|9.59|10.92|9.62|11.15|9.85|10.87|9.57|0
1706820900000|2024-02-01 20:55:00|10.89|9.59|10.39|9.09|10.89|9.59|10.37|9.07|0
1706821200000|2024-02-01 21:00:00|10.42|9.12|10.28|8.98|10.56|9.26|10.1|8.8|0
1706821500000|2024-02-01 21:05:00|9.67|8.37|10.39|9.09|10.45|9.15|9.59|8.29|0
1706821800000|2024-02-01 21:10:00|10.4|9.1|10|8.7|10.4|9.1|9.92|8.62|0
1706822100000|2024-02-01 21:15:00|10.05|8.45|10.05|8.45|10.1|8.5|9.84|8.24|0
1706822400000|2024-02-01 21:20:00|10.04|8.44|9.97|8.37|10.19|8.59|9.88|8.28|0
1706822700000|2024-02-01 21:25:00|9.96|8.36|9.8|8.2|10.03|8.43|9.8|8.2|0
1706823000000|2024-02-01 21:30:00|9.58|7.98|9.92|8.32|10.09|8.49|9.57|7.97|0
1706823300000|2024-02-01 21:35:00|9.91|8.31|9.67|8.07|9.98|8.38|9.67|8.07|0
1706823600000|2024-02-01 21:40:00|9.7|8.1|9.42|7.82|9.7|8.1|9.42|7.82|0
1706823900000|2024-02-01 21:45:00|9.44|7.84|9.06|7.46|9.61|8.01|9.06|7.46|0
1706824200000|2024-02-01 21:50:00|8.97|7.37|9.38|7.78|9.38|7.78|8.93|7.33|0
1706824500000|2024-02-01 21:55:00|9.39|7.79|9.4|7.8|9.44|7.84|9.28|7.68|0
1706824800000|2024-02-01 22:00:00|9.39|7.79|9.41|7.81|9.44|7.84|9.39|7.79|0
1706825100000|2024-02-01 22:05:00|9.42|7.82|9.45|7.85|9.45|7.85|9.4|7.8|0
1706825400000|2024-02-01 22:10:00|9.46|7.86|9.47|7.87|9.48|7.88|9.43|7.83|0
1706825700000|2024-02-01 22:15:00|9.46|7.86|9.48|7.88|9.48|7.88|9.46|7.86|0
1706826000000|2024-02-01 22:20:00|9.47|7.87|9.47|7.87|9.49|7.89|9.46|7.86|0
1706826300000|2024-02-01 22:25:00|9.48|7.88|9.5|7.9|9.5|7.9|9.46|7.86|0
1706826600000|2024-02-01 22:30:00|9.51|7.91|9.56|7.96|9.56|7.96|9.51|7.91|0
1706826900000|2024-02-01 22:35:00|9.57|7.97|9.67|8.07|9.7|8.1|9.56|7.96|0
1706827200000|2024-02-01 22:40:00|9.69|8.09|9.68|8.08|9.71|8.11|9.63|8.03|0
1706827500000|2024-02-01 22:45:00|9.67|8.07|9.7|8.1|9.71|8.11|9.66|8.06|0
1706827800000|2024-02-01 22:50:00|9.71|8.11|9.77|8.17|9.77|8.17|9.71|8.11|0
1706828100000|2024-02-01 22:55:00|9.76|8.16|9.77|8.17|9.8|8.2|9.73|8.13|0
1706828400000|2024-02-01 23:00:00|9.87|8.27|9.68|8.08|9.87|8.27|9.59|7.99|0
1706828700000|2024-02-01 23:05:00|9.65|8.05|9.71|8.11|9.86|8.26|9.65|8.05|0
1706829000000|2024-02-01 23:10:00|9.66|8.06|9.85|8.25|9.85|8.25|9.62|8.02|0
1706829300000|2024-02-01 23:15:00|9.84|8.24|9.69|8.09|9.85|8.25|9.69|8.09|0
1706829600000|2024-02-01 23:20:00|9.68|8.08|9.85|8.25|9.85|8.25|9.61|8.01|0
1706829900000|2024-02-01 23:25:00|9.87|8.27|9.95|8.35|9.95|8.35|9.87|8.27|0
1706830200000|2024-02-01 23:30:00|9.93|8.33|9.95|8.35|10|8.4|9.92|8.32|0
1706830500000|2024-02-01 23:35:00|9.94|8.34|9.94|8.34|9.99|8.39|9.93|8.33|0
1706830800000|2024-02-01 23:40:00|9.96|8.36|9.82|8.22|9.96|8.36|9.8|8.2|0
1706831100000|2024-02-01 23:45:00|9.83|8.23|9.79|8.19|9.93|8.33|9.77|8.17|0
1706831400000|2024-02-01 23:50:00|9.77|8.17|9.77|8.17|9.79|8.19|9.74|8.14|0
1706831700000|2024-02-01 23:55:00|9.79|8.19|9.77|8.17|9.83|8.23|9.77|8.17|0
1706832000000|2024-02-02 00:00:00|9.8|8.2|9.86|8.26|9.88|8.28|9.77|8.17|0
1706832300000|2024-02-02 00:05:00|9.88|8.28|9.89|8.29|9.94|8.34|9.85|8.25|0
1706832600000|2024-02-02 00:10:00|9.91|8.31|9.92|8.32|9.94|8.34|9.89|8.29|0
1706832900000|2024-02-02 00:15:00|9.94|8.34|9.95|8.35|10.02|8.42|9.91|8.31|0
1706833200000|2024-02-02 00:20:00|9.94|8.34|9.89|8.29|9.95|8.35|9.89|8.29|0
1706833500000|2024-02-02 00:25:00|9.9|8.3|9.9|8.3|9.9|8.3|9.86|8.26|0
1706833800000|2024-02-02 00:30:00|9.91|8.31|9.88|8.28|9.92|8.32|9.87|8.27|0
1706834100000|2024-02-02 00:35:00|9.87|8.27|9.82|8.22|9.87|8.27|9.82|8.22|0
1706834400000|2024-02-02 00:40:00|9.84|8.24|9.82|8.22|9.85|8.25|9.82|8.22|0
1706834700000|2024-02-02 00:45:00|9.83|8.23|9.78|8.18|9.85|8.25|9.78|8.18|0
1706835000000|2024-02-02 00:50:00|9.8|8.2|9.72|8.12|9.81|8.21|9.7|8.1|0
1706835300000|2024-02-02 00:55:00|9.74|8.14|9.72|8.12|9.75|8.15|9.7|8.1|0
1706835600000|2024-02-02 01:00:00|9.7|8.1|9.76|8.16|9.78|8.18|9.65|8.05|0
1706835900000|2024-02-02 01:05:00|9.75|8.15|9.65|8.05|9.75|8.15|9.65|8.05|0
1706836200000|2024-02-02 01:10:00|9.67|8.07|11.76|10.16|11.76|10.16|9.62|8.02|0
1706836500000|2024-02-02 01:15:00|11.78|10.18|9.75|8.15|11.78|10.18|9.01|7.41|0
1706836800000|2024-02-02 01:20:00|9.76|8.16|9.6|8|9.78|8.18|9.6|8|0
1706837100000|2024-02-02 01:25:00|9.61|8.01|9.59|7.99|9.63|8.03|9.56|7.96|0
1706837400000|2024-02-02 01:30:00|9.43|8.13|9.32|8.02|9.44|8.14|9.32|8.02|0
1706837700000|2024-02-02 01:35:00|9.29|7.99|9.35|8.05|9.36|8.06|9.29|7.99|0
1706838000000|2024-02-02 01:40:00|9.36|8.06|9.38|8.08|9.41|8.11|9.36|8.06|0
1706838300000|2024-02-02 01:45:00|9.36|8.06|9.39|8.09|9.42|8.12|9.36|8.06|0
1706838600000|2024-02-02 01:50:00|9.38|8.08|9.33|8.03|9.39|8.09|9.3|8|0
1706838900000|2024-02-02 01:55:00|9.31|8.01|9.3|8|9.34|8.04|9.28|7.98|0
1706839200000|2024-02-02 02:00:00|9.31|8.01|9.32|8.02|9.32|8.02|9.29|7.99|0
1706839500000|2024-02-02 02:05:00|9.31|8.01|9.29|7.99|9.32|8.02|9.26|7.96|0
1706839800000|2024-02-02 02:10:00|9.31|8.01|9.37|8.07|9.37|8.07|9.31|8.01|0
1706840100000|2024-02-02 02:15:00|9.35|8.05|9.43|8.13|9.43|8.13|9.34|8.04|0
1706840400000|2024-02-02 02:20:00|9.44|8.14|9.4|8.1|9.46|8.16|9.4|8.1|0
1706840700000|2024-02-02 02:25:00|9.41|8.11|9.39|8.09|9.41|8.11|9.36|8.06|0
1706841000000|2024-02-02 02:30:00|9.38|8.08|9.35|8.05|9.38|8.08|9.33|8.03|0
1706841300000|2024-02-02 02:35:00|9.33|8.03|9.38|8.08|9.38|8.08|9.33|8.03|0
1706841600000|2024-02-02 02:40:00|9.39|8.09|9.3|8|9.39|8.09|9.3|8|0
1706841900000|2024-02-02 02:45:00|9.31|8.01|9.29|7.99|9.33|8.03|9.28|7.98|0
1706842200000|2024-02-02 02:50:00|9.31|8.01|9.32|8.02|9.32|8.02|9.28|7.98|0
1706842500000|2024-02-02 02:55:00|9.31|8.01|9.29|7.99|9.31|8.01|9.28|7.98|0
1706842800000|2024-02-02 03:00:00|9.28|7.98|9.31|8.01|9.31|8.01|9.28|7.98|0
1706843100000|2024-02-02 03:05:00|9.32|8.02|9.32|8.02|9.32|8.02|9.29|7.99|0
1706843400000|2024-02-02 03:10:00|9.3|8|9.33|8.03|9.35|8.05|9.3|8|0
1706843700000|2024-02-02 03:15:00|9.32|8.02|9.36|8.06|9.39|8.09|9.32|8.02|0
1706844000000|2024-02-02 03:20:00|9.35|8.05|9.36|8.06|9.39|8.09|9.35|8.05|0
1706844300000|2024-02-02 03:25:00|9.38|8.08|9.39|8.09|9.41|8.11|9.38|8.08|0
1706844600000|2024-02-02 03:30:00|9.37|8.07|9.45|8.15|9.45|8.15|9.37|8.07|0
1706844900000|2024-02-02 03:35:00|9.44|8.14|9.43|8.13|9.45|8.15|9.42|8.12|0
1706845200000|2024-02-02 03:40:00|9.45|8.15|9.42|8.12|9.45|8.15|9.4|8.1|0
1706845500000|2024-02-02 03:45:00|9.41|8.11|9.37|8.07|9.42|8.12|9.35|8.05|0
1706845800000|2024-02-02 03:50:00|9.38|8.08|9.38|8.08|9.41|8.11|9.37|8.07|0
1706846100000|2024-02-02 03:55:00|9.37|8.07|9.41|8.11|9.43|8.13|9.37|8.07|0
1706846400000|2024-02-02 04:00:00|9.43|8.13|9.44|8.14|9.44|8.14|9.41|8.11|0
1706846700000|2024-02-02 04:05:00|9.43|8.13|9.42|8.12|9.44|8.14|9.42|8.12|0
1706847000000|2024-02-02 04:10:00|9.44|8.14|9.44|8.14|9.45|8.15|9.44|8.14|0
1706847300000|2024-02-02 04:15:00|9.42|8.12|9.39|8.09|9.42|8.12|9.39|8.09|0
1706847600000|2024-02-02 04:20:00|9.37|8.07|9.4|8.1|9.42|8.12|9.37|8.07|0
1706847900000|2024-02-02 04:25:00|9.39|8.09|9.37|8.07|9.39|8.09|9.36|8.06|0
1706848200000|2024-02-02 04:30:00|9.35|8.05|9.37|8.07|9.37|8.07|9.35|8.05|0
1706848500000|2024-02-02 04:35:00|9.38|8.08|9.37|8.07|9.38|8.08|9.37|8.07|0
1706848800000|2024-02-02 04:40:00|9.38|8.08|9.4|8.1|9.4|8.1|9.38|8.08|0
1706849100000|2024-02-02 04:45:00|9.38|8.08|9.44|8.14|9.44|8.14|9.38|8.08|0
1706849400000|2024-02-02 04:50:00|9.46|8.16|9.49|8.19|9.5|8.2|9.46|8.16|0
1706849700000|2024-02-02 04:55:00|9.5|8.2|9.45|8.15|9.52|8.22|9.45|8.15|0
1706850000000|2024-02-02 05:00:00|9.47|8.17|9.47|8.17|9.5|8.2|9.45|8.15|0
1706850300000|2024-02-02 05:05:00|9.48|8.18|9.44|8.14|9.48|8.18|9.44|8.14|0
1706850600000|2024-02-02 05:10:00|9.42|8.12|9.37|8.07|9.42|8.12|9.36|8.06|0
1706850900000|2024-02-02 05:15:00|9.39|8.09|9.42|8.12|9.42|8.12|9.39|8.09|0
1706851200000|2024-02-02 05:20:00|9.4|8.1|9.42|8.12|9.42|8.12|9.4|8.1|0
1706851500000|2024-02-02 05:25:00|9.4|8.1|9.32|8.02|9.42|8.12|9.32|8.02|0
1706851800000|2024-02-02 05:30:00|9.31|8.01|9.4|8.1|9.43|8.13|9.31|8.01|0
1706852100000|2024-02-02 05:35:00|9.41|8.11|9.4|8.1|9.43|8.13|9.38|8.08|0
1706852400000|2024-02-02 05:40:00|9.41|8.11|9.41|8.11|9.43|8.13|9.41|8.11|0
1706852700000|2024-02-02 05:45:00|9.39|8.09|9.38|8.08|9.41|8.11|9.38|8.08|0
1706853000000|2024-02-02 05:50:00|9.39|8.09|9.41|8.11|9.42|8.12|9.38|8.08|0
1706853300000|2024-02-02 05:55:00|9.42|8.12|9.4|8.1|9.44|8.14|9.4|8.1|0
1706853600000|2024-02-02 06:00:00|9.42|8.12|9.43|8.13|9.5|8.2|9.4|8.1|0
1706853900000|2024-02-02 06:05:00|9.42|8.12|9.42|8.12|9.43|8.13|9.39|8.09|0
1706854200000|2024-02-02 06:10:00|9.41|8.11|9.37|8.07|9.42|8.12|9.35|8.05|0
1706854500000|2024-02-02 06:15:00|9.38|8.08|9.4|8.1|9.46|8.16|9.37|8.07|0
1706854800000|2024-02-02 06:20:00|9.41|8.11|9.41|8.11|9.46|8.16|9.38|8.08|0
1706855100000|2024-02-02 06:25:00|9.42|8.12|9.32|8.02|9.43|8.13|9.3|8|0
1706855400000|2024-02-02 06:30:00|9.3|8|9.25|7.95|9.33|8.03|9.24|7.94|0
1706855700000|2024-02-02 06:35:00|9.27|7.97|9.31|8.01|9.31|8.01|9.27|7.97|0
1706856000000|2024-02-02 06:40:00|9.33|8.03|9.3|8|9.33|8.03|9.28|7.98|0
1706856300000|2024-02-02 06:45:00|9.28|7.98|9.33|8.03|9.33|8.03|9.25|7.95|0
1706856600000|2024-02-02 06:50:00|9.3|8|9.29|7.99|9.3|8|9.28|7.98|0
1706856900000|2024-02-02 06:55:00|9.31|8.01|9.31|8.01|9.36|8.06|9.29|7.99|0
1706857200000|2024-02-02 07:00:00|9.32|8.02|9.43|8.13|9.45|8.15|9.32|8.02|0
1706857500000|2024-02-02 07:05:00|9.45|8.15|9.46|8.16|9.46|8.16|9.41|8.11|0
1706857800000|2024-02-02 07:10:00|9.44|8.14|9.38|8.08|9.44|8.14|9.35|8.05|0
1706858100000|2024-02-02 07:15:00|9.37|8.07|9.42|8.12|9.43|8.13|9.37|8.07|0
1706858400000|2024-02-02 07:20:00|9.43|8.13|9.38|8.08|9.43|8.13|9.33|8.03|0
1706858700000|2024-02-02 07:25:00|9.39|8.09|9.41|8.11|9.42|8.12|9.36|8.06|0
1706859000000|2024-02-02 07:30:00|9.42|8.12|9.39|8.09|9.44|8.14|9.37|8.07|0
1706859300000|2024-02-02 07:35:00|9.41|8.11|9.45|8.15|9.48|8.18|9.39|8.09|0
1706859600000|2024-02-02 07:40:00|9.47|8.17|9.45|8.15|9.48|8.18|9.43|8.13|0
1706859900000|2024-02-02 07:45:00|9.46|8.16|9.49|8.19|9.51|8.21|9.43|8.13|0
1706860200000|2024-02-02 07:50:00|9.48|8.18|9.45|8.15|9.51|8.21|9.45|8.15|0
1706860500000|2024-02-02 07:55:00|9.46|8.16|9.48|8.18|9.51|8.21|9.43|8.13|0
1706860800000|2024-02-02 08:00:00|9.49|8.19|9.57|8.27|9.58|8.28|9.46|8.16|0
1706861100000|2024-02-02 08:05:00|9.55|8.25|9.5|8.2|9.57|8.27|9.49|8.19|0
1706861400000|2024-02-02 08:10:00|9.52|8.22|9.56|8.26|9.6|8.3|9.5|8.2|0
1706861700000|2024-02-02 08:15:00|9.55|8.25|9.55|8.25|9.61|8.31|9.55|8.25|0
1706862000000|2024-02-02 08:20:00|9.53|8.23|9.42|8.12|9.55|8.25|9.42|8.12|0
1706862300000|2024-02-02 08:25:00|9.4|8.1|9.39|8.09|9.42|8.12|9.36|8.06|0
1706862600000|2024-02-02 08:30:00|9.4|8.1|9.34|8.04|9.45|8.15|9.32|8.02|0
1706862900000|2024-02-02 08:35:00|9.4|8.1|9.29|7.99|9.4|8.1|9.29|7.99|0
1706863200000|2024-02-02 08:40:00|9.31|8.01|9.23|7.93|9.34|8.04|9.23|7.93|0
1706863500000|2024-02-02 08:45:00|9.24|7.94|9.18|7.88|9.26|7.96|9.17|7.87|0
1706863800000|2024-02-02 08:50:00|9.17|7.87|9.15|7.85|9.18|7.88|9.09|7.79|0
1706864100000|2024-02-02 08:55:00|9.12|7.82|9.02|7.72|9.14|7.84|8.93|7.63|0
1706864400000|2024-02-02 09:00:00|9.01|7.71|8.9|7.6|9.01|7.71|8.87|7.57|0
1706864700000|2024-02-02 09:05:00|8.92|7.62|8.97|7.67|9.02|7.72|8.89|7.59|0
1706865000000|2024-02-02 09:10:00|8.99|7.69|9|7.7|9|7.7|8.9|7.6|0
1706865300000|2024-02-02 09:15:00|8.99|7.69|9.02|7.72|9.03|7.73|8.96|7.66|0
1706865600000|2024-02-02 09:20:00|9.03|7.73|9.07|7.77|9.12|7.82|9.02|7.72|0
1706865900000|2024-02-02 09:25:00|9.06|7.76|9.15|7.85|9.16|7.86|9.06|7.76|0
1706866200000|2024-02-02 09:30:00|9.16|7.86|9.21|7.91|9.25|7.95|9.15|7.85|0
1706866500000|2024-02-02 09:35:00|9.19|7.89|9.22|7.92|9.25|7.95|9.19|7.89|0
1706866800000|2024-02-02 09:40:00|9.25|7.95|9.31|8.01|9.34|8.04|9.25|7.95|0
1706867100000|2024-02-02 09:45:00|9.3|8|9.22|7.92|9.3|8|9.2|7.9|0
1706867400000|2024-02-02 09:50:00|9.2|7.9|9.25|7.95|9.28|7.98|9.2|7.9|0
1706867700000|2024-02-02 09:55:00|9.26|7.96|9.16|7.86|9.29|7.99|9.16|7.86|0
1706868000000|2024-02-02 10:00:00|9.15|7.85|9.21|7.91|9.21|7.91|9.14|7.84|0
1706868300000|2024-02-02 10:05:00|9.2|7.9|9.14|7.84|9.21|7.91|9.12|7.82|0
1706868600000|2024-02-02 10:10:00|9.12|7.82|9.12|7.82|9.14|7.84|9.1|7.8|0
1706868900000|2024-02-02 10:15:00|9.1|7.8|9.1|7.8|9.16|7.86|9.1|7.8|0
1706869200000|2024-02-02 10:20:00|9.12|7.82|9.16|7.86|9.19|7.89|9.1|7.8|0
1706869500000|2024-02-02 10:25:00|9.18|7.88|9.07|7.77|9.18|7.88|9.07|7.77|0
1706869800000|2024-02-02 10:30:00|9.08|7.78|9.05|7.75|9.11|7.81|9.04|7.74|0
1706870100000|2024-02-02 10:35:00|9.06|7.76|9.01|7.71|9.08|7.78|8.98|7.68|0
1706870400000|2024-02-02 10:40:00|9.02|7.72|9.05|7.75|9.05|7.75|9|7.7|0
1706870700000|2024-02-02 10:45:00|9.06|7.76|9.02|7.72|9.09|7.79|9.02|7.72|0
1706871000000|2024-02-02 10:50:00|9.03|7.73|9.08|7.78|9.08|7.78|9.02|7.72|0
1706871300000|2024-02-02 10:55:00|9.09|7.79|9.11|7.81|9.14|7.84|9.08|7.78|0
1706871600000|2024-02-02 11:00:00|9.12|7.82|9.13|7.83|9.2|7.9|9.12|7.82|0
1706871900000|2024-02-02 11:05:00|9.12|7.82|9.18|7.88|9.18|7.88|9.1|7.8|0
1706872200000|2024-02-02 11:10:00|9.16|7.86|9.07|7.77|9.17|7.87|9.07|7.77|0
1706872500000|2024-02-02 11:15:00|9.06|7.76|9.01|7.71|9.06|7.76|8.99|7.69|0
1706872800000|2024-02-02 11:20:00|8.99|7.69|9.05|7.75|9.07|7.77|8.99|7.69|0
1706873100000|2024-02-02 11:25:00|9.06|7.76|9.01|7.71|9.07|7.77|9.01|7.71|0
1706873400000|2024-02-02 11:30:00|9.02|7.72|8.94|7.64|9.02|7.72|8.91|7.61|0
1706873700000|2024-02-02 11:35:00|8.93|7.63|8.93|7.63|8.96|7.66|8.9|7.6|0
1706874000000|2024-02-02 11:40:00|8.94|7.64|8.9|7.6|8.96|7.66|8.9|7.6|0
1706874300000|2024-02-02 11:45:00|8.91|7.61|9.13|7.83|9.16|7.86|8.91|7.61|0
1706874600000|2024-02-02 11:50:00|9.11|7.81|9.09|7.79|9.14|7.84|9.09|7.79|0
1706874900000|2024-02-02 11:55:00|9.11|7.81|9.09|7.79|9.12|7.82|9.09|7.79|0
1706875200000|2024-02-02 12:00:00|9.08|7.78|9.08|7.78|9.12|7.82|9.06|7.76|0
1706875500000|2024-02-02 12:05:00|9.09|7.79|9.12|7.82|9.23|7.93|9.09|7.79|0
1706875800000|2024-02-02 12:10:00|9.13|7.83|9.24|7.94|9.29|7.99|9.09|7.79|0
1706876100000|2024-02-02 12:15:00|9.23|7.93|9.14|7.84|9.24|7.94|9.14|7.84|0
1706876400000|2024-02-02 12:20:00|9.12|7.82|9.09|7.79|9.17|7.87|9.09|7.79|0
1706876700000|2024-02-02 12:25:00|9.1|7.8|9.04|7.74|9.1|7.8|9|7.7|0
1706877000000|2024-02-02 12:30:00|9.06|7.76|9.13|7.83|9.15|7.85|9.04|7.74|0
1706877300000|2024-02-02 12:35:00|9.12|7.82|9.06|7.76|9.15|7.85|9.06|7.76|0
1706877600000|2024-02-02 12:40:00|9.07|7.77|9.02|7.72|9.14|7.84|9.02|7.72|0
1706877900000|2024-02-02 12:45:00|9.04|7.74|9.07|7.77|9.11|7.81|9.02|7.72|0
1706878200000|2024-02-02 12:50:00|9.08|7.78|9.07|7.77|9.16|7.86|9.07|7.77|0
1706878500000|2024-02-02 12:55:00|9.05|7.75|9.11|7.81|9.13|7.83|9.05|7.75|0
1706878800000|2024-02-02 13:00:00|9.09|7.79|9.03|7.73|9.15|7.85|9.02|7.72|0
1706879100000|2024-02-02 13:05:00|9.05|7.75|9.09|7.79|9.11|7.81|8.96|7.66|0
1706879400000|2024-02-02 13:10:00|9.11|7.81|9.12|7.82|9.15|7.85|9.08|7.78|0
1706879700000|2024-02-02 13:15:00|9.13|7.83|9.27|7.97|9.3|8|9.12|7.82|0
1706880000000|2024-02-02 13:20:00|9.25|7.95|9.28|7.98|9.35|8.05|9.25|7.95|0
1706880300000|2024-02-02 13:25:00|9.33|8.03|9.34|8.04|9.39|8.09|9.24|7.94|0
1706880600000|2024-02-02 13:30:00|10.04|8.74|9.98|8.68|10.87|9.57|9.79|8.49|0
1706880900000|2024-02-02 13:35:00|10.01|8.71|9.74|8.44|10.14|8.84|9.74|8.44|0
1706881200000|2024-02-02 13:40:00|9.76|8.46|9.36|8.06|9.79|8.49|9.28|7.98|0
1706881500000|2024-02-02 13:45:00|9.37|8.07|9.85|8.55|9.92|8.62|9.37|8.07|0
1706881800000|2024-02-02 13:50:00|9.87|8.57|10.13|8.83|10.13|8.83|9.77|8.47|0
1706882100000|2024-02-02 13:55:00|10.14|8.84|10.51|9.21|10.65|9.35|10.1|8.8|0
1706882400000|2024-02-02 14:00:00|10.53|9.23|10.37|9.07|10.69|9.39|9.97|8.67|0
1706882700000|2024-02-02 14:05:00|10.34|9.04|10.15|8.85|10.36|9.06|10.03|8.73|0
1706883000000|2024-02-02 14:10:00|10.17|8.87|10.25|8.95|10.34|9.04|10.15|8.85|0
1706883300000|2024-02-02 14:15:00|10.27|8.97|10.23|8.93|10.39|9.09|10.03|8.73|0
1706883600000|2024-02-02 14:20:00|10.21|8.91|10.49|9.19|10.49|9.19|10.2|8.9|0
1706883900000|2024-02-02 14:25:00|10.44|9.14|10.07|8.77|10.44|9.14|10.07|8.77|0
1706884200000|2024-02-02 14:30:00|10.06|8.76|10.55|9.25|10.55|9.25|9.77|8.47|0
1706884500000|2024-02-02 14:35:00|10.57|9.27|10.22|8.92|10.62|9.32|10.22|8.92|0
1706884800000|2024-02-02 14:40:00|10.24|8.94|10.04|8.74|10.51|9.21|9.96|8.66|0
1706885100000|2024-02-02 14:45:00|9.98|8.68|9.88|8.58|9.98|8.68|9.54|8.24|0
1706885400000|2024-02-02 14:50:00|9.91|8.61|10.18|8.88|10.37|9.07|9.91|8.61|0
1706885700000|2024-02-02 14:55:00|10.15|8.85|9.71|8.41|10.18|8.88|9.52|8.22|0
1706886000000|2024-02-02 15:00:00|9.62|8.32|9.75|8.45|9.8|8.5|9.56|8.26|0
1706886300000|2024-02-02 15:05:00|9.78|8.48|9.86|8.56|9.99|8.69|9.62|8.32|0
1706886600000|2024-02-02 15:10:00|9.89|8.59|9.63|8.33|9.99|8.69|9.6|8.3|0
1706886900000|2024-02-02 15:15:00|9.66|8.36|9.53|8.23|9.74|8.44|9.47|8.17|0
1706887200000|2024-02-02 15:20:00|9.52|8.22|9.22|7.92|9.65|8.35|9.2|7.9|0
1706887500000|2024-02-02 15:25:00|9.2|7.9|9.47|8.17|9.58|8.28|9.17|7.87|0
1706887800000|2024-02-02 15:30:00|9.42|8.12|9.45|8.15|9.79|8.49|9.36|8.06|0
1706888100000|2024-02-02 15:35:00|9.46|8.16|9.21|7.91|9.61|8.31|9.2|7.9|0
1706888400000|2024-02-02 15:40:00|9.18|7.88|9.37|8.07|9.42|8.12|8.77|7.47|0
1706888700000|2024-02-02 15:45:00|9.34|8.04|9.49|8.19|9.53|8.23|9.19|7.89|0
1706889000000|2024-02-02 15:50:00|9.48|8.18|9.54|8.24|9.6|8.3|9.45|8.15|0
1706889300000|2024-02-02 15:55:00|9.55|8.25|9.35|8.05|9.6|8.3|9.21|7.91|0
1706889600000|2024-02-02 16:00:00|9.3|8|9.54|8.24|9.66|8.36|9.24|7.94|0
1706889900000|2024-02-02 16:05:00|9.52|8.22|9.35|8.05|9.52|8.22|9.27|7.97|0
1706890200000|2024-02-02 16:10:00|9.33|8.03|9.21|7.91|9.36|8.06|9.1|7.8|0
1706890500000|2024-02-02 16:15:00|9.19|7.89|9.27|7.97|9.28|7.98|9.12|7.82|0
1706890800000|2024-02-02 16:20:00|9.28|7.98|9.33|8.03|9.42|8.12|9.22|7.92|0
1706891100000|2024-02-02 16:25:00|9.32|8.02|8.67|7.37|9.4|8.1|8.65|7.35|0
1706891400000|2024-02-02 16:30:00|8.68|7.38|8.91|7.61|8.98|7.68|8.44|7.14|0
1706891700000|2024-02-02 16:35:00|8.92|7.62|8.73|7.43|8.97|7.67|8.73|7.43|0
1706892000000|2024-02-02 16:40:00|8.72|7.42|8.64|7.34|8.81|7.51|8.58|7.28|0
1706892300000|2024-02-02 16:45:00|8.63|7.33|8.74|7.44|8.78|7.48|8.58|7.28|0
1706892600000|2024-02-02 16:50:00|8.72|7.42|8.78|7.48|9.28|7.98|8.62|7.32|0
1706892900000|2024-02-02 16:55:00|8.79|7.49|8.96|7.66|9.08|7.78|8.75|7.45|0
1706893200000|2024-02-02 17:00:00|8.98|7.68|8.96|7.66|9.01|7.71|8.82|7.52|0
1706893500000|2024-02-02 17:05:00|8.95|7.65|9.06|7.76|9.08|7.78|8.82|7.52|0
1706893800000|2024-02-02 17:10:00|9.08|7.78|8.73|7.43|9.12|7.82|8.6|7.3|0
1706894100000|2024-02-02 17:15:00|8.77|7.47|8.47|7.17|8.81|7.51|8.47|7.17|0
1706894400000|2024-02-02 17:20:00|8.46|7.16|8.52|7.22|8.6|7.3|8.46|7.16|0
1706894700000|2024-02-02 17:25:00|8.51|7.21|8.7|7.4|8.7|7.4|8.11|6.81|0
1706895000000|2024-02-02 17:30:00|8.69|7.39|8.76|7.46|8.76|7.46|8.55|7.25|0
1706895300000|2024-02-02 17:35:00|8.74|7.44|8.78|7.48|8.88|7.58|8.53|7.23|0
1706895600000|2024-02-02 17:40:00|8.76|7.46|9.66|8.36|9.79|8.49|8.76|7.46|0
1706895900000|2024-02-02 17:45:00|9.79|8.49|9.49|8.19|9.93|8.63|9.03|7.73|0
1706896200000|2024-02-02 17:50:00|9.51|8.21|9.13|7.83|9.55|8.25|9.13|7.83|0
1706896500000|2024-02-02 17:55:00|9.15|7.85|8.71|7.41|9.19|7.89|8.71|7.41|0
1706896800000|2024-02-02 18:00:00|8.72|7.42|8.53|7.23|8.72|7.42|8.52|7.22|0
1706897100000|2024-02-02 18:05:00|8.52|7.22|8.73|7.43|8.77|7.47|8.37|7.07|0
1706897400000|2024-02-02 18:10:00|8.7|7.4|8.5|7.2|8.7|7.4|8.48|7.18|0
1706897700000|2024-02-02 18:15:00|8.49|7.19|8.74|7.44|8.95|7.65|8.46|7.16|0
1706898000000|2024-02-02 18:20:00|8.72|7.42|8.66|7.36|8.92|7.62|8.59|7.29|0
1706898300000|2024-02-02 18:25:00|8.64|7.34|9.03|7.73|9.16|7.86|8.64|7.34|0
1706898600000|2024-02-02 18:30:00|9.04|7.74|9.04|7.74|9.15|7.85|8.94|7.64|0
1706898900000|2024-02-02 18:35:00|9.01|7.71|8.91|7.61|9.28|7.98|8.85|7.55|0
1706899200000|2024-02-02 18:40:00|8.89|7.59|8.79|7.49|8.94|7.64|8.74|7.44|0
1706899500000|2024-02-02 18:45:00|8.78|7.48|8.78|7.48|8.95|7.65|8.66|7.36|0
1706899800000|2024-02-02 18:50:00|8.76|7.46|8.73|7.43|8.88|7.58|8.64|7.34|0
1706900100000|2024-02-02 18:55:00|8.75|7.45|8.7|7.4|8.8|7.5|8.63|7.33|0
1706900400000|2024-02-02 19:00:00|8.67|7.37|8.65|7.35|8.84|7.54|8.53|7.23|0
1706900700000|2024-02-02 19:05:00|8.67|7.37|8.6|7.3|8.74|7.44|8.55|7.25|0
1706901000000|2024-02-02 19:10:00|8.57|7.27|8.46|7.16|8.64|7.34|8.36|7.06|0
1706901300000|2024-02-02 19:15:00|8.47|7.17|8.89|7.59|8.96|7.66|8.4|7.1|0
1706901600000|2024-02-02 19:20:00|8.88|7.58|8.82|7.52|9.06|7.76|8.81|7.51|0
1706901900000|2024-02-02 19:25:00|8.83|7.53|8.89|7.59|8.99|7.69|8.82|7.52|0
1706902200000|2024-02-02 19:30:00|8.84|7.54|8.63|7.33|8.92|7.62|8.63|7.33|0
1706902500000|2024-02-02 19:35:00|8.58|7.28|8.58|7.28|8.69|7.39|8.55|7.25|0
1706902800000|2024-02-02 19:40:00|8.56|7.26|8.56|7.26|8.59|7.29|8.45|7.15|0
1706903100000|2024-02-02 19:45:00|8.62|7.32|8.52|7.22|8.63|7.33|8.46|7.16|0
1706903400000|2024-02-02 19:50:00|8.53|7.23|8.4|7.1|8.72|7.42|8.4|7.1|0
1706903700000|2024-02-02 19:55:00|8.39|7.09|8.29|6.99|8.56|7.26|8.26|6.96|0
1706904000000|2024-02-02 20:00:00|8.26|6.96|8.36|7.06|8.49|7.19|8.26|6.96|0
1706904300000|2024-02-02 20:05:00|8.37|7.07|8.23|6.93|8.41|7.11|8.21|6.91|0
1706904600000|2024-02-02 20:10:00|8.22|6.92|8.33|7.03|8.34|7.04|8.09|6.79|0
1706904900000|2024-02-02 20:15:00|8.34|7.04|8.24|6.94|8.34|7.04|8.23|6.93|0
1706905200000|2024-02-02 20:20:00|8.27|6.97|8.5|7.2|8.55|7.25|8.22|6.92|0
1706905500000|2024-02-02 20:25:00|8.51|7.21|7.98|6.68|8.51|7.21|7.98|6.68|0
1706905800000|2024-02-02 20:30:00|7.99|6.69|8.32|7.02|8.4|7.1|7.98|6.68|0
1706906100000|2024-02-02 20:35:00|8.31|7.01|8.16|6.86|8.47|7.17|8.15|6.85|0
1706906400000|2024-02-02 20:40:00|8.19|6.89|8.31|7.01|8.31|7.01|8.14|6.84|0
1706906700000|2024-02-02 20:45:00|8.34|7.04|8.27|6.97|8.43|7.13|8.23|6.93|0
1706907000000|2024-02-02 20:50:00|8.26|6.96|8.11|6.81|8.34|7.04|8.08|6.78|0
1706907300000|2024-02-02 20:55:00|8.08|6.78|8.64|7.34|8.67|7.37|7.98|6.68|0
1706907600000|2024-02-02 21:00:00|8.67|7.37|8.86|7.56|9.11|7.81|8.67|7.37|0
1706907900000|2024-02-02 21:05:00|8.85|7.55|8.35|7.05|8.85|7.55|8.34|7.04|0
1706908200000|2024-02-02 21:10:00|8.37|7.07|8.35|7.05|8.41|7.11|8.34|7.04|0
1707096000000|2024-02-05 01:20:00|9.94|8.34|9.87|8.27|9.94|8.34|9.86|8.26|0
1707096300000|2024-02-05 01:25:00|9.88|8.28|9.9|8.3|9.98|8.38|9.88|8.28|0
1707105600000|2024-02-05 04:00:00|9.7|8.4|9.7|8.4|9.7|8.4|9.7|8.4|0
1707105900000|2024-02-05 04:05:00|9.71|8.41|9.68|8.38|9.73|8.43|9.68|8.38|0
1707106200000|2024-02-05 04:10:00|9.67|8.37|9.68|8.38|9.68|8.38|9.65|8.35|0
1707106500000|2024-02-05 04:15:00|9.66|8.36|9.66|8.36|9.66|8.36|9.63|8.33|0
1707106800000|2024-02-05 04:20:00|9.68|8.38|9.67|8.37|9.69|8.39|9.66|8.36|0
1707107100000|2024-02-05 04:25:00|9.69|8.39|9.67|8.37|9.69|8.39|9.67|8.37|0
1707107400000|2024-02-05 04:30:00|9.68|8.38|9.7|8.4|9.7|8.4|9.67|8.37|0
1707107700000|2024-02-05 04:35:00|9.69|8.39|9.7|8.4|9.7|8.4|9.68|8.38|0
1707108000000|2024-02-05 04:40:00|9.72|8.42|9.71|8.41|9.72|8.42|9.7|8.4|0
1707108300000|2024-02-05 04:45:00|9.7|8.4|9.67|8.37|9.71|8.41|9.67|8.37|0
1707108600000|2024-02-05 04:50:00|9.66|8.36|9.63|8.33|9.68|8.38|9.63|8.33|0
1707108900000|2024-02-05 04:55:00|9.62|8.32|9.62|8.32|9.62|8.32|9.62|8.32|0
1707109200000|2024-02-05 05:00:00|9.63|8.33|9.61|8.31|9.63|8.33|9.57|8.27|0
1707109500000|2024-02-05 05:05:00|9.6|8.3|9.6|8.3|9.64|8.34|9.6|8.3|0
1707109800000|2024-02-05 05:10:00|9.61|8.31|9.55|8.25|9.63|8.33|9.55|8.25|0
1707110100000|2024-02-05 05:15:00|9.54|8.24|9.45|8.15|9.55|8.25|9.45|8.15|0
1707110400000|2024-02-05 05:20:00|9.47|8.17|9.5|8.2|9.5|8.2|9.45|8.15|0
1707110700000|2024-02-05 05:25:00|9.48|8.18|9.51|8.21|9.51|8.21|9.47|8.17|0
1707111000000|2024-02-05 05:30:00|9.53|8.23|9.59|8.29|9.6|8.3|9.5|8.2|0
1707111300000|2024-02-05 05:35:00|9.57|8.27|9.57|8.27|9.59|8.29|9.55|8.25|0
1707111600000|2024-02-05 05:40:00|9.59|8.29|9.55|8.25|9.59|8.29|9.55|8.25|0
1707111900000|2024-02-05 05:45:00|9.54|8.24|9.54|8.24|9.57|8.27|9.52|8.22|0
1707112200000|2024-02-05 05:50:00|9.55|8.25|9.52|8.22|9.55|8.25|9.52|8.22|0
1707112500000|2024-02-05 05:55:00|9.51|8.21|9.5|8.2|9.52|8.22|9.47|8.17|0
1707112800000|2024-02-05 06:00:00|9.49|8.19|9.41|8.11|9.5|8.2|9.41|8.11|0
1707113100000|2024-02-05 06:05:00|9.39|8.09|9.41|8.11|9.44|8.14|9.39|8.09|0
1707113400000|2024-02-05 06:10:00|9.39|8.09|9.44|8.14|9.44|8.14|9.38|8.08|0
1707113700000|2024-02-05 06:15:00|9.45|8.15|9.45|8.15|9.45|8.15|9.42|8.12|0
1707114000000|2024-02-05 06:20:00|9.43|8.13|9.4|8.1|9.43|8.13|9.4|8.1|0
1707114300000|2024-02-05 06:25:00|9.37|8.07|9.35|8.05|9.4|8.1|9.34|8.04|0
1707114600000|2024-02-05 06:30:00|9.37|8.07|9.35|8.05|9.4|8.1|9.34|8.04|0
1707114900000|2024-02-05 06:35:00|9.37|8.07|9.4|8.1|9.4|8.1|9.37|8.07|0
1707115200000|2024-02-05 06:40:00|9.41|8.11|9.43|8.13|9.46|8.16|9.4|8.1|0
1707115500000|2024-02-05 06:45:00|9.41|8.11|9.39|8.09|9.41|8.11|9.36|8.06|0
1707115800000|2024-02-05 06:50:00|9.41|8.11|9.38|8.08|9.42|8.12|9.38|8.08|0
1707116100000|2024-02-05 06:55:00|9.39|8.09|9.39|8.09|9.41|8.11|9.36|8.06|0
1707116400000|2024-02-05 07:00:00|9.37|8.07|9.37|8.07|9.4|8.1|9.31|8.01|0
1707116700000|2024-02-05 07:05:00|9.39|8.09|9.42|8.12|9.43|8.13|9.39|8.09|0
1707117000000|2024-02-05 07:10:00|9.43|8.13|9.4|8.1|9.43|8.13|9.38|8.08|0
1707117300000|2024-02-05 07:15:00|9.41|8.11|9.37|8.07|9.43|8.13|9.35|8.05|0
1707117600000|2024-02-05 07:20:00|9.38|8.08|9.37|8.07|9.4|8.1|9.37|8.07|0
1707117900000|2024-02-05 07:25:00|9.38|8.08|9.38|8.08|9.4|8.1|9.35|8.05|0
1707118200000|2024-02-05 07:30:00|9.39|8.09|9.39|8.09|9.44|8.14|9.38|8.08|0
1707118500000|2024-02-05 07:35:00|9.38|8.08|9.33|8.03|9.39|8.09|9.3|8|0
1707118800000|2024-02-05 07:40:00|9.35|8.05|9.25|7.95|9.35|8.05|9.25|7.95|0
1707119100000|2024-02-05 07:45:00|9.24|7.94|9.31|8.01|9.34|8.04|9.24|7.94|0
1707119400000|2024-02-05 07:50:00|9.3|8|9.32|8.02|9.37|8.07|9.3|8|0
1707119700000|2024-02-05 07:55:00|9.31|8.01|9.48|8.18|9.48|8.18|9.31|8.01|0
1707120000000|2024-02-05 08:00:00|9.51|8.21|9.43|8.13|9.55|8.25|9.43|8.13|0
1707120300000|2024-02-05 08:05:00|9.4|8.1|9.29|7.99|9.4|8.1|9.29|7.99|0
1707120600000|2024-02-05 08:10:00|9.3|8|9.24|7.94|9.3|8|9.18|7.88|0
1707120900000|2024-02-05 08:15:00|9.23|7.93|9.23|7.93|9.32|8.02|9.21|7.91|0
1707121200000|2024-02-05 08:20:00|9.21|7.91|9.56|8.26|9.56|8.26|9.18|7.88|0
1707121500000|2024-02-05 08:25:00|9.54|8.24|9.49|8.19|9.56|8.26|9.48|8.18|0
1707121800000|2024-02-05 08:30:00|9.48|8.18|9.49|8.19|9.57|8.27|9.46|8.16|0
1707122100000|2024-02-05 08:35:00|9.51|8.21|9.58|8.28|9.63|8.33|9.5|8.2|0
1707122400000|2024-02-05 08:40:00|9.57|8.27|9.55|8.25|9.6|8.3|9.52|8.22|0
1707122700000|2024-02-05 08:45:00|9.56|8.26|9.5|8.2|9.58|8.28|9.46|8.16|0
1707123000000|2024-02-05 08:50:00|9.49|8.19|9.59|8.29|9.6|8.3|9.49|8.19|0
1707123300000|2024-02-05 08:55:00|9.61|8.31|9.56|8.26|9.62|8.32|9.56|8.26|0
1707123600000|2024-02-05 09:00:00|9.57|8.27|9.59|8.29|9.62|8.32|9.5|8.2|0
1707123900000|2024-02-05 09:05:00|9.57|8.27|9.65|8.35|9.65|8.35|9.56|8.26|0
1707124200000|2024-02-05 09:10:00|9.64|8.34|9.58|8.28|9.65|8.35|9.58|8.28|0
1707124500000|2024-02-05 09:15:00|9.59|8.29|9.83|8.53|9.85|8.55|9.59|8.29|0
1707124800000|2024-02-05 09:20:00|9.85|8.55|9.81|8.51|9.85|8.55|9.78|8.48|0
1707125100000|2024-02-05 09:25:00|9.85|8.55|9.35|8.05|9.89|8.59|9.35|8.05|0
1707125400000|2024-02-05 09:30:00|9.38|8.08|9.32|8.02|9.38|8.08|9.29|7.99|0
1707125700000|2024-02-05 09:35:00|9.35|8.05|9.34|8.04|9.4|8.1|9.31|8.01|0
1707126000000|2024-02-05 09:40:00|9.32|8.02|9.27|7.97|9.32|8.02|9.26|7.96|0
1707126300000|2024-02-05 09:45:00|9.29|7.99|9.42|8.12|9.44|8.14|9.26|7.96|0
1707126600000|2024-02-05 09:50:00|9.41|8.11|9.5|8.2|9.55|8.25|9.39|8.09|0
1707126900000|2024-02-05 09:55:00|9.48|8.18|9.42|8.12|9.51|8.21|9.4|8.1|0
1707127200000|2024-02-05 10:00:00|9.4|8.1|9.25|7.95|9.4|8.1|9.24|7.94|0
1707127500000|2024-02-05 10:05:00|9.22|7.92|9.33|8.03|9.34|8.04|9.21|7.91|0
1707127800000|2024-02-05 10:10:00|9.31|8.01|9.28|7.98|9.34|8.04|9.26|7.96|0
1707128100000|2024-02-05 10:15:00|9.26|7.96|9.23|7.93|9.28|7.98|9.23|7.93|0
1707128400000|2024-02-05 10:20:00|9.22|7.92|9.14|7.84|9.25|7.95|9.14|7.84|0
1707128700000|2024-02-05 10:25:00|9.13|7.83|9.15|7.85|9.18|7.88|9.13|7.83|0
1707129000000|2024-02-05 10:30:00|9.14|7.84|8.99|7.69|9.14|7.84|8.99|7.69|0
1707129300000|2024-02-05 10:35:00|9|7.7|8.96|7.66|9.06|7.76|8.94|7.64|0
1707129600000|2024-02-05 10:40:00|8.97|7.67|8.99|7.69|9.03|7.73|8.94|7.64|0
1707129900000|2024-02-05 10:45:00|9|7.7|9.01|7.71|9.04|7.74|8.99|7.69|0
1707130200000|2024-02-05 10:50:00|9|7.7|8.92|7.62|9.01|7.71|8.92|7.62|0
1707130500000|2024-02-05 10:55:00|8.94|7.64|9.02|7.72|9.07|7.77|8.94|7.64|0
1707130800000|2024-02-05 11:00:00|9.01|7.71|9.1|7.8|9.11|7.81|9.01|7.71|0
1707131100000|2024-02-05 11:05:00|9.11|7.81|9.05|7.75|9.11|7.81|9.05|7.75|0
1707131400000|2024-02-05 11:10:00|9.04|7.74|9.08|7.78|9.08|7.78|9.01|7.71|0
1707131700000|2024-02-05 11:15:00|9.09|7.79|9.03|7.73|9.09|7.79|9.02|7.72|0
1707132000000|2024-02-05 11:20:00|9.04|7.74|9.02|7.72|9.05|7.75|9|7.7|0
1707132300000|2024-02-05 11:25:00|9|7.7|9.07|7.77|9.07|7.77|8.97|7.67|0
1707132600000|2024-02-05 11:30:00|9.09|7.79|9.04|7.74|9.1|7.8|8.97|7.67|0
1707132900000|2024-02-05 11:35:00|9.06|7.76|9.06|7.76|9.09|7.79|9.03|7.73|0
1707133200000|2024-02-05 11:40:00|9.04|7.74|9.08|7.78|9.08|7.78|9.03|7.73|0
1707133500000|2024-02-05 11:45:00|9.07|7.77|9.02|7.72|9.13|7.83|9.01|7.71|0
1707133800000|2024-02-05 11:50:00|9.04|7.74|9.09|7.79|9.1|7.8|9.02|7.72|0
1707134100000|2024-02-05 11:55:00|9.08|7.78|9.11|7.81|9.12|7.82|9.05|7.75|0
1707134400000|2024-02-05 12:00:00|9.14|7.84|9.17|7.87|9.21|7.91|9.14|7.84|0
1707134700000|2024-02-05 12:05:00|9.15|7.85|9.05|7.75|9.2|7.9|9.05|7.75|0
1707135000000|2024-02-05 12:10:00|9.06|7.76|8.96|7.66|9.07|7.77|8.95|7.65|0
1707135300000|2024-02-05 12:15:00|8.98|7.68|8.94|7.64|8.98|7.68|8.93|7.63|0
1707135600000|2024-02-05 12:20:00|8.92|7.62|8.9|7.6|9.32|8.02|8.85|7.55|0
1707135900000|2024-02-05 12:25:00|8.92|7.62|9.02|7.72|9.05|7.75|8.92|7.62|0
1707136200000|2024-02-05 12:30:00|9|7.7|8.96|7.66|9.06|7.76|8.96|7.66|0
1707136500000|2024-02-05 12:35:00|8.94|7.64|8.9|7.6|8.94|7.64|8.85|7.55|0
1707136800000|2024-02-05 12:40:00|8.88|7.58|8.91|7.61|8.93|7.63|8.85|7.55|0
1707137100000|2024-02-05 12:45:00|8.92|7.62|8.95|7.65|8.98|7.68|8.9|7.6|0
1707137400000|2024-02-05 12:50:00|8.94|7.64|8.85|7.55|8.94|7.64|8.85|7.55|0
1707137700000|2024-02-05 12:55:00|8.83|7.53|8.91|7.61|8.91|7.61|8.83|7.53|0
1707138000000|2024-02-05 13:00:00|8.92|7.62|8.96|7.66|8.98|7.68|8.86|7.56|0
1707138300000|2024-02-05 13:05:00|8.97|7.67|8.99|7.69|9|7.7|8.9|7.6|0
1707138600000|2024-02-05 13:10:00|9|7.7|8.96|7.66|9|7.7|8.94|7.64|0
1707138900000|2024-02-05 13:15:00|8.95|7.65|8.93|7.63|9.03|7.73|8.93|7.63|0
1707139200000|2024-02-05 13:20:00|8.94|7.64|9.22|7.92|9.3|8|8.93|7.63|0
1707139500000|2024-02-05 13:25:00|9.24|7.94|9.3|8|9.33|8.03|9.21|7.91|0
1707139800000|2024-02-05 13:30:00|9.31|8.01|9.29|7.99|9.31|8.01|9.23|7.93|0
1707140100000|2024-02-05 13:35:00|9.3|8|9.37|8.07|9.4|8.1|9.3|8|0
1707140400000|2024-02-05 13:40:00|9.35|8.05|9.36|8.06|9.43|8.13|9.35|8.05|0
1707140700000|2024-02-05 13:45:00|9.35|8.05|9.29|7.99|9.38|8.08|9.27|7.97|0
1707141000000|2024-02-05 13:50:00|9.3|8|9.39|8.09|9.39|8.09|9.29|7.99|0
1707141300000|2024-02-05 13:55:00|9.38|8.08|9.01|7.71|9.45|8.15|9|7.7|0
1707141600000|2024-02-05 14:00:00|9|7.7|8.93|7.63|9.07|7.77|8.92|7.62|0
1707141900000|2024-02-05 14:05:00|8.95|7.65|9.04|7.74|9.04|7.74|8.93|7.63|0
1707142200000|2024-02-05 14:10:00|9.02|7.72|8.89|7.59|9.02|7.72|8.87|7.57|0
1707142500000|2024-02-05 14:15:00|8.9|7.6|8.8|7.5|8.9|7.6|8.79|7.49|0
1707142800000|2024-02-05 14:20:00|8.78|7.48|8.75|7.45|8.82|7.52|8.72|7.42|0
1707143100000|2024-02-05 14:25:00|8.74|7.44|8.55|7.25|8.8|7.5|8.55|7.25|0
1707143400000|2024-02-05 14:30:00|8.57|7.27|8.88|7.58|9.15|7.85|8.57|7.27|0
1707143700000|2024-02-05 14:35:00|8.9|7.6|9.09|7.79|9.21|7.91|8.9|7.6|0
1707144000000|2024-02-05 14:40:00|9.12|7.82|9.04|7.74|9.24|7.94|9.03|7.73|0
1707144300000|2024-02-05 14:45:00|9.03|7.73|8.81|7.51|9.07|7.77|8.71|7.41|0
1707144600000|2024-02-05 14:50:00|8.79|7.49|8.82|7.52|8.97|7.67|8.79|7.49|0
1707144900000|2024-02-05 14:55:00|8.83|7.53|8.72|7.42|8.85|7.55|8.69|7.39|0
1707145200000|2024-02-05 15:00:00|8.71|7.41|9.43|8.13|9.43|8.13|8.71|7.41|0
1707145500000|2024-02-05 15:05:00|9.4|8.1|9.45|8.15|9.51|8.21|9.19|7.89|0
1707145800000|2024-02-05 15:10:00|9.43|8.13|9.11|7.81|9.43|8.13|8.9|7.6|0
1707146100000|2024-02-05 15:15:00|9.13|7.83|9.59|8.29|9.78|8.48|9.11|7.81|0
1707146400000|2024-02-05 15:20:00|9.67|8.37|9.65|8.35|9.81|8.51|9.52|8.22|0
1707146700000|2024-02-05 15:25:00|9.67|8.37|9.46|8.16|9.67|8.37|9.41|8.11|0
1707147000000|2024-02-05 15:30:00|9.49|8.19|9.53|8.23|9.6|8.3|9.39|8.09|0
1707147300000|2024-02-05 15:35:00|9.52|8.22|9.56|8.26|9.58|8.28|9.39|8.09|0
1707147600000|2024-02-05 15:40:00|9.55|8.25|10.03|8.73|10.12|8.82|9.55|8.25|0
1707147900000|2024-02-05 15:45:00|10.08|8.78|9.83|8.53|10.17|8.87|9.83|8.53|0
1707148200000|2024-02-05 15:50:00|9.82|8.52|9.85|8.55|9.95|8.65|9.77|8.47|0
1707148500000|2024-02-05 15:55:00|9.83|8.53|9.8|8.5|9.93|8.63|9.75|8.45|0
1707148800000|2024-02-05 16:00:00|9.78|8.48|9.76|8.46|9.88|8.58|9.72|8.42|0
1707149100000|2024-02-05 16:05:00|9.75|8.45|9.35|8.05|9.75|8.45|9.32|8.02|0
1707149400000|2024-02-05 16:10:00|9.33|8.03|9.22|7.92|9.41|8.11|9.22|7.92|0
1707149700000|2024-02-05 16:15:00|9.24|7.94|9.14|7.84|9.28|7.98|9.13|7.83|0
1707150000000|2024-02-05 16:20:00|9.13|7.83|9.39|8.09|9.42|8.12|9.1|7.8|0
1707150300000|2024-02-05 16:25:00|9.41|8.11|9.6|8.3|9.64|8.34|9.31|8.01|0
1707150600000|2024-02-05 16:30:00|9.59|8.29|9.03|7.73|9.59|8.29|9.02|7.72|0
1707150900000|2024-02-05 16:35:00|9.06|7.76|9.08|7.78|9.15|7.85|9|7.7|0
1707151200000|2024-02-05 16:40:00|9.09|7.79|9.2|7.9|9.35|8.05|9.09|7.79|0
1707151500000|2024-02-05 16:45:00|9.18|7.88|9.06|7.76|9.18|7.88|9.01|7.71|0
1707151800000|2024-02-05 16:50:00|9.07|7.77|9.04|7.74|9.13|7.83|8.97|7.67|0
1707152100000|2024-02-05 16:55:00|9.07|7.77|8.9|7.6|9.07|7.77|8.87|7.57|0
1707152400000|2024-02-05 17:00:00|8.89|7.59|8.86|7.56|8.95|7.65|8.83|7.53|0
1707152700000|2024-02-05 17:05:00|8.84|7.54|8.75|7.45|8.86|7.56|8.71|7.41|0
1707153000000|2024-02-05 17:10:00|8.74|7.44|8.68|7.38|8.75|7.45|8.62|7.32|0
1707153300000|2024-02-05 17:15:00|8.69|7.39|8.66|7.36|8.69|7.39|8.59|7.29|0
1707153600000|2024-02-05 17:20:00|8.65|7.35|8.53|7.23|9.19|7.89|8.5|7.2|0
1707153900000|2024-02-05 17:25:00|8.52|7.22|8.46|7.16|8.59|7.29|8.46|7.16|0
1707154200000|2024-02-05 17:30:00|8.42|7.12|8.34|7.04|8.42|7.12|8.29|6.99|0
1707154500000|2024-02-05 17:35:00|8.33|7.03|8.15|6.85|8.36|7.06|8.11|6.81|0
1707154800000|2024-02-05 17:40:00|8.12|6.82|8.15|6.85|8.2|6.9|8.09|6.79|0
1707155100000|2024-02-05 17:45:00|8.13|6.83|8.24|6.94|8.33|7.03|8.13|6.83|0
1707155400000|2024-02-05 17:50:00|8.23|6.93|8.3|7|8.38|7.08|8.21|6.91|0
1707155700000|2024-02-05 17:55:00|8.31|7.01|8.28|6.98|8.34|7.04|8.21|6.91|0
1707156000000|2024-02-05 18:00:00|8.27|6.97|8.31|7.01|8.46|7.16|8.27|6.97|0
1707156300000|2024-02-05 18:05:00|8.29|6.99|8.19|6.89|8.35|7.05|8.17|6.87|0
1707156600000|2024-02-05 18:10:00|8.18|6.88|8.01|6.71|8.23|6.93|8.01|6.71|0
1707156900000|2024-02-05 18:15:00|8.04|6.74|8.16|6.86|8.26|6.96|8.04|6.74|0
1707157200000|2024-02-05 18:20:00|8.15|6.85|8.3|7|8.34|7.04|8.14|6.84|0
1707157500000|2024-02-05 18:25:00|8.31|7.01|8.51|7.21|8.51|7.21|8.29|6.99|0
1707157800000|2024-02-05 18:30:00|8.52|7.22|8.34|7.04|8.52|7.22|8.34|7.04|0
1707158100000|2024-02-05 18:35:00|8.32|7.02|8.3|7|8.41|7.11|8.21|6.91|0
1707158400000|2024-02-05 18:40:00|8.27|6.97|8.27|6.97|8.44|7.14|8.25|6.95|0
1707158700000|2024-02-05 18:45:00|8.25|6.95|8.25|6.95|8.27|6.97|8.17|6.87|0
1707159000000|2024-02-05 18:50:00|8.24|6.94|8.3|7|8.36|7.06|8.19|6.89|0
1707159300000|2024-02-05 18:55:00|8.32|7.02|8.21|6.91|8.4|7.1|8.19|6.89|0
1707159600000|2024-02-05 19:00:00|8.22|6.92|8.29|6.99|8.36|7.06|8.19|6.89|0
1707159900000|2024-02-05 19:05:00|8.27|6.97|8.16|6.86|8.34|7.04|8.09|6.79|0
1707160200000|2024-02-05 19:10:00|8.13|6.83|8.23|6.93|8.24|6.94|8.12|6.82|0
1707160500000|2024-02-05 19:15:00|8.24|6.94|8.24|6.94|8.3|7|8.14|6.84|0
1707160800000|2024-02-05 19:20:00|8.25|6.95|8.07|6.77|8.28|6.98|8.05|6.75|0
1707161100000|2024-02-05 19:25:00|8.06|6.76|8.03|6.73|8.11|6.81|7.98|6.68|0
1707161400000|2024-02-05 19:30:00|8.02|6.72|7.83|6.53|8.05|6.75|7.83|6.53|0
1707161700000|2024-02-05 19:35:00|7.84|6.54|7.81|6.51|7.87|6.57|7.68|6.38|0
1707162000000|2024-02-05 19:40:00|7.8|6.5|7.77|6.47|7.84|6.54|7.71|6.41|0
1707162300000|2024-02-05 19:45:00|7.76|6.46|7.69|6.39|7.76|6.46|7.64|6.34|0
1707162600000|2024-02-05 19:50:00|7.68|6.38|7.72|6.42|7.81|6.51|7.67|6.37|0
1707162900000|2024-02-05 19:55:00|7.73|6.43|7.73|6.43|7.8|6.5|7.69|6.39|0
1707163200000|2024-02-05 20:00:00|7.74|6.44|7.94|6.64|7.94|6.64|7.72|6.42|0
1707163500000|2024-02-05 20:05:00|7.93|6.63|8.14|6.84|8.2|6.9|7.86|6.56|0
1707163800000|2024-02-05 20:10:00|8.13|6.83|8.38|7.08|8.38|7.08|8.07|6.77|0
1707164100000|2024-02-05 20:15:00|8.39|7.09|8.24|6.94|8.49|7.19|8.16|6.86|0
1707164400000|2024-02-05 20:20:00|8.25|6.95|8.1|6.8|8.31|7.01|8.07|6.77|0
1707164700000|2024-02-05 20:25:00|8.07|6.77|7.88|6.58|8.11|6.81|7.85|6.55|0
1707165000000|2024-02-05 20:30:00|7.87|6.57|7.78|6.48|7.99|6.69|7.77|6.47|0
1707165300000|2024-02-05 20:35:00|7.77|6.47|7.87|6.57|8.37|7.07|7.72|6.42|0
1707165600000|2024-02-05 20:40:00|7.84|6.54|8.01|6.71|8.01|6.71|7.82|6.52|0
1707165900000|2024-02-05 20:45:00|8.03|6.73|8.07|6.77|8.07|6.77|7.81|6.51|0
1707166200000|2024-02-05 20:50:00|8.08|6.78|7.89|6.59|8.08|6.78|7.76|6.46|0
1707166500000|2024-02-05 20:55:00|7.9|6.6|8.26|6.96|8.26|6.96|7.71|6.41|0
1707166800000|2024-02-05 21:00:00|8.28|6.98|8.36|7.06|8.58|7.28|8.28|6.98|0
1707167100000|2024-02-05 21:05:00|8.32|7.02|8.32|7.02|8.34|7.04|8.25|6.95|0
1707167400000|2024-02-05 21:10:00|8.31|7.01|8.38|7.08|8.41|7.11|8.29|6.99|0
1707167700000|2024-02-05 21:15:00|8.51|6.91|8.11|6.51|8.54|6.94|7.9|6.3|0
1707168000000|2024-02-05 21:20:00|8.09|6.49|8.11|6.51|8.11|6.51|8.08|6.48|0
1707168300000|2024-02-05 21:25:00|8.09|6.49|8.12|6.52|8.12|6.52|8.08|6.48|0
1707168600000|2024-02-05 21:30:00|8.13|6.53|8.17|6.57|8.2|6.6|8.13|6.53|0
1707168900000|2024-02-05 21:35:00|8.18|6.58|8.16|6.56|8.19|6.59|8.14|6.54|0
1707169200000|2024-02-05 21:40:00|8.15|6.55|8.13|6.53|8.15|6.55|8.11|6.51|0
1707169500000|2024-02-05 21:45:00|8.11|6.51|8.14|6.54|8.14|6.54|8.11|6.51|0
1707169800000|2024-02-05 21:50:00|8.15|6.55|8.11|6.51|8.15|6.55|8.1|6.5|0
1707170100000|2024-02-05 21:55:00|8.1|6.5|8.08|6.48|8.11|6.51|8.06|6.46|0
1707170400000|2024-02-05 22:00:00|8.06|6.46|8.07|6.47|8.07|6.47|8.05|6.45|0
1707170700000|2024-02-05 22:05:00|8.08|6.48|8.06|6.46|8.08|6.48|8.06|6.46|0
1707171000000|2024-02-05 22:10:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1707171300000|2024-02-05 22:15:00|8.08|6.48|8.07|6.47|8.09|6.49|8.07|6.47|0
1707171600000|2024-02-05 22:20:00|8.08|6.48|8.06|6.46|8.08|6.48|8.06|6.46|0
1707171900000|2024-02-05 22:25:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1707172200000|2024-02-05 22:30:00|8.06|6.46|8.08|6.48|8.1|6.5|8.06|6.46|0
1707172500000|2024-02-05 22:35:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1707172800000|2024-02-05 22:40:00|8.07|6.47|8.05|6.45|8.07|6.47|8.05|6.45|0
1707173100000|2024-02-05 22:45:00|8.06|6.46|8.07|6.47|8.07|6.47|8.05|6.45|0
1707173400000|2024-02-05 22:50:00|8.06|6.46|8.06|6.46|8.06|6.46|8.06|6.46|0
1707173700000|2024-02-05 22:55:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1707174000000|2024-02-05 23:00:00|8.02|6.42|8.04|6.44|8.06|6.46|7.95|6.35|0
1707174300000|2024-02-05 23:05:00|8.03|6.43|8.03|6.43|8.05|6.45|7.99|6.39|0
1707174600000|2024-02-05 23:10:00|8.02|6.42|8.01|6.41|8.03|6.43|8.01|6.41|0
1707174900000|2024-02-05 23:15:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1707175200000|2024-02-05 23:20:00|8|6.4|8|6.4|8|6.4|7.96|6.36|0
1707175500000|2024-02-05 23:25:00|8.02|6.42|8.03|6.43|8.03|6.43|8|6.4|0
1707175800000|2024-02-05 23:30:00|8.01|6.41|8.03|6.43|8.04|6.44|8|6.4|0
1707176100000|2024-02-05 23:35:00|8.04|6.44|8.05|6.45|8.07|6.47|8.03|6.43|0
1707176400000|2024-02-05 23:40:00|8.07|6.47|8.06|6.46|8.11|6.51|8.06|6.46|0
1707176700000|2024-02-05 23:45:00|8.08|6.48|8.13|6.53|8.13|6.53|8.07|6.47|0
1707177000000|2024-02-05 23:50:00|8.12|6.52|8.12|6.52|8.13|6.53|8.1|6.5|0
1707177300000|2024-02-05 23:55:00|8.13|6.53|8.14|6.54|8.17|6.57|8.13|6.53|0
1707177600000|2024-02-06 00:00:00|8.16|6.56|8.06|6.46|8.17|6.57|8.06|6.46|0
1707177900000|2024-02-06 00:05:00|8.07|6.47|8.04|6.44|8.07|6.47|8.02|6.42|0
1707178200000|2024-02-06 00:10:00|8.06|6.46|8.03|6.43|8.06|6.46|8.01|6.41|0
1707178500000|2024-02-06 00:15:00|8|6.4|8.01|6.41|8.01|6.41|7.98|6.38|0
1707178800000|2024-02-06 00:20:00|8|6.4|8|6.4|8.03|6.43|8|6.4|0
1707179100000|2024-02-06 00:25:00|7.98|6.38|8.02|6.42|8.02|6.42|7.98|6.38|0
1707179400000|2024-02-06 00:30:00|8.01|6.41|8.04|6.44|8.04|6.44|8|6.4|0
1707179700000|2024-02-06 00:35:00|8.03|6.43|8.02|6.42|8.05|6.45|8.02|6.42|0
1707180000000|2024-02-06 00:40:00|8.01|6.41|7.98|6.38|8.01|6.41|7.97|6.37|0
1707180300000|2024-02-06 00:45:00|7.96|6.36|7.95|6.35|7.98|6.38|7.92|6.32|0
1707180600000|2024-02-06 00:50:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1707180900000|2024-02-06 00:55:00|7.95|6.35|7.97|6.37|7.97|6.37|7.93|6.33|0
1707181200000|2024-02-06 01:00:00|7.96|6.36|7.89|6.29|7.97|6.37|7.89|6.29|0
1707181500000|2024-02-06 01:05:00|7.88|6.28|7.89|6.29|7.93|6.33|7.86|6.26|0
1707181800000|2024-02-06 01:10:00|7.88|6.28|7.84|6.24|7.89|6.29|7.84|6.24|0
1707182100000|2024-02-06 01:15:00|7.69|6.39|7.91|6.61|8.01|6.71|7.64|6.34|0
1707182400000|2024-02-06 01:20:00|7.95|6.65|7.93|6.63|7.98|6.68|7.93|6.63|0
1707182700000|2024-02-06 01:25:00|7.94|6.64|7.94|6.64|7.95|6.65|7.91|6.61|0
1707183000000|2024-02-06 01:30:00|7.93|6.63|7.9|6.6|7.93|6.63|7.86|6.56|0
1707183300000|2024-02-06 01:35:00|7.88|6.58|7.95|6.65|7.95|6.65|7.88|6.58|0
1707183600000|2024-02-06 01:40:00|7.96|6.66|7.95|6.65|7.98|6.68|7.92|6.62|0
1707183900000|2024-02-06 01:45:00|7.93|6.63|7.89|6.59|7.94|6.64|7.86|6.56|0
1707184200000|2024-02-06 01:50:00|7.9|6.6|7.86|6.56|7.9|6.6|7.85|6.55|0
1707184500000|2024-02-06 01:55:00|7.88|6.58|7.83|6.53|7.88|6.58|7.83|6.53|0
1707184800000|2024-02-06 02:00:00|7.85|6.55|7.84|6.54|7.87|6.57|7.82|6.52|0
1707185100000|2024-02-06 02:05:00|7.85|6.55|7.8|6.5|7.87|6.57|7.79|6.49|0
1707185400000|2024-02-06 02:10:00|7.79|6.49|7.82|6.52|7.84|6.54|7.79|6.49|0
1707185700000|2024-02-06 02:15:00|7.83|6.53|7.81|6.51|7.84|6.54|7.8|6.5|0
1707186000000|2024-02-06 02:20:00|7.83|6.53|7.79|6.49|7.83|6.53|7.79|6.49|0
1707186300000|2024-02-06 02:25:00|7.77|6.47|7.8|6.5|7.81|6.51|7.75|6.45|0
1707186600000|2024-02-06 02:30:00|7.78|6.48|7.77|6.47|7.81|6.51|7.77|6.47|0
1707186900000|2024-02-06 02:35:00|7.76|6.46|7.74|6.44|7.78|6.48|7.74|6.44|0
1707187200000|2024-02-06 02:40:00|7.73|6.43|7.7|6.4|7.73|6.43|7.7|6.4|0
1707187500000|2024-02-06 02:45:00|7.71|6.41|7.73|6.43|7.73|6.43|7.7|6.4|0
1707187800000|2024-02-06 02:50:00|7.72|6.42|7.75|6.45|7.75|6.45|7.72|6.42|0
1707188100000|2024-02-06 02:55:00|7.76|6.46|7.78|6.48|7.78|6.48|7.75|6.45|0
1707188400000|2024-02-06 03:00:00|7.77|6.47|7.73|6.43|7.78|6.48|7.73|6.43|0
1707188700000|2024-02-06 03:05:00|7.75|6.45|7.72|6.42|7.76|6.46|7.72|6.42|0
1707189000000|2024-02-06 03:10:00|7.71|6.41|7.65|6.35|7.72|6.42|7.65|6.35|0
1707189300000|2024-02-06 03:15:00|7.64|6.34|7.63|6.33|7.64|6.34|7.62|6.32|0
1707189600000|2024-02-06 03:20:00|7.64|6.34|7.64|6.34|7.66|6.36|7.62|6.32|0
1707189900000|2024-02-06 03:25:00|7.65|6.35|7.63|6.33|7.65|6.35|7.61|6.31|0
1707190200000|2024-02-06 03:30:00|7.62|6.32|7.62|6.32|7.66|6.36|7.61|6.31|0
1707190500000|2024-02-06 03:35:00|7.63|6.33|7.71|6.41|7.72|6.42|7.62|6.32|0
1707190800000|2024-02-06 03:40:00|7.72|6.42|7.7|6.4|7.72|6.42|7.68|6.38|0
1707191100000|2024-02-06 03:45:00|7.71|6.41|7.73|6.43|7.73|6.43|7.68|6.38|0
1707191400000|2024-02-06 03:50:00|7.75|6.45|7.73|6.43|7.77|6.47|7.73|6.43|0
1707191700000|2024-02-06 03:55:00|7.72|6.42|7.72|6.42|7.73|6.43|7.7|6.4|0
1707192000000|2024-02-06 04:00:00|7.73|6.43|7.72|6.42|7.74|6.44|7.7|6.4|0
1707192300000|2024-02-06 04:05:00|7.7|6.4|7.71|6.41|7.71|6.41|7.7|6.4|0
1707192600000|2024-02-06 04:10:00|7.73|6.43|7.73|6.43|7.74|6.44|7.71|6.41|0
1707192900000|2024-02-06 04:15:00|7.71|6.41|7.68|6.38|7.71|6.41|7.68|6.38|0
1707193200000|2024-02-06 04:20:00|7.69|6.39|7.68|6.38|7.7|6.4|7.68|6.38|0
1707193500000|2024-02-06 04:25:00|7.67|6.37|7.63|6.33|7.68|6.38|7.63|6.33|0
1707193800000|2024-02-06 04:30:00|7.64|6.34|7.64|6.34|7.65|6.35|7.63|6.33|0
1707194100000|2024-02-06 04:35:00|7.65|6.35|7.63|6.33|7.65|6.35|7.62|6.32|0
1707194400000|2024-02-06 04:40:00|7.61|6.31|7.62|6.32|7.62|6.32|7.6|6.3|0
1707194700000|2024-02-06 04:45:00|7.61|6.31|7.62|6.32|7.62|6.32|7.61|6.31|0
1707195000000|2024-02-06 04:50:00|7.61|6.31|7.6|6.3|7.62|6.32|7.58|6.28|0
1707195300000|2024-02-06 04:55:00|7.61|6.31|7.61|6.31|7.63|6.33|7.61|6.31|0
1707195600000|2024-02-06 05:00:00|7.6|6.3|7.54|6.24|7.6|6.3|7.53|6.23|0
1707195900000|2024-02-06 05:05:00|7.55|6.25|7.55|6.25|7.57|6.27|7.53|6.23|0
1707196200000|2024-02-06 05:10:00|7.54|6.24|7.6|6.3|7.62|6.32|7.54|6.24|0
1707196500000|2024-02-06 05:15:00|7.59|6.29|7.6|6.3|7.61|6.31|7.59|6.29|0
1707196800000|2024-02-06 05:20:00|7.61|6.31|7.63|6.33|7.65|6.35|7.6|6.3|0
1707197100000|2024-02-06 05:25:00|7.64|6.34|7.6|6.3|7.64|6.34|7.6|6.3|0
1707197400000|2024-02-06 05:30:00|7.58|6.28|7.62|6.32|7.62|6.32|7.57|6.27|0
1707197700000|2024-02-06 05:35:00|7.61|6.31|7.61|6.31|7.62|6.32|7.6|6.3|0
1707198000000|2024-02-06 05:40:00|7.6|6.3|7.58|6.28|7.61|6.31|7.57|6.27|0
1707198300000|2024-02-06 05:45:00|7.57|6.27|7.62|6.32|7.62|6.32|7.57|6.27|0
1707198600000|2024-02-06 05:50:00|7.61|6.31|7.66|6.36|7.66|6.36|7.6|6.3|0
1707198900000|2024-02-06 05:55:00|7.64|6.34|7.65|6.35|7.67|6.37|7.63|6.33|0
1707199200000|2024-02-06 06:00:00|7.67|6.37|7.65|6.35|7.67|6.37|7.63|6.33|0
1707199500000|2024-02-06 06:05:00|7.67|6.37|7.65|6.35|7.67|6.37|7.64|6.34|0
1707199800000|2024-02-06 06:10:00|7.64|6.34|7.69|6.39|7.69|6.39|7.62|6.32|0
1707200100000|2024-02-06 06:15:00|7.68|6.38|7.68|6.38|7.69|6.39|7.66|6.36|0
1707200400000|2024-02-06 06:20:00|7.67|6.37|7.7|6.4|7.7|6.4|7.67|6.37|0
1707200700000|2024-02-06 06:25:00|7.69|6.39|7.7|6.4|7.71|6.41|7.67|6.37|0
1707201000000|2024-02-06 06:30:00|7.71|6.41|7.71|6.41|7.72|6.42|7.7|6.4|0
1707201300000|2024-02-06 06:35:00|7.7|6.4|7.68|6.38|7.72|6.42|7.68|6.38|0
1707201600000|2024-02-06 06:40:00|7.67|6.37|7.65|6.35|7.68|6.38|7.64|6.34|0
1707201900000|2024-02-06 06:45:00|7.64|6.34|7.67|6.37|7.68|6.38|7.63|6.33|0
1707202200000|2024-02-06 06:50:00|7.66|6.36|7.68|6.38|7.69|6.39|7.65|6.35|0
1707202500000|2024-02-06 06:55:00|7.69|6.39|7.64|6.34|7.69|6.39|7.64|6.34|0
1707202800000|2024-02-06 07:00:00|7.65|6.35|7.53|6.23|7.65|6.35|7.52|6.22|0
1707203100000|2024-02-06 07:05:00|7.52|6.22|7.49|6.19|7.53|6.23|7.49|6.19|0
1707203400000|2024-02-06 07:10:00|7.48|6.18|7.42|6.12|7.48|6.18|7.41|6.11|0
1707203700000|2024-02-06 07:15:00|7.41|6.11|7.38|6.08|7.42|6.12|7.38|6.08|0
1707204000000|2024-02-06 07:20:00|7.4|6.1|7.39|6.09|7.4|6.1|7.37|6.07|0
1707204300000|2024-02-06 07:25:00|7.4|6.1|7.37|6.07|7.41|6.11|7.36|6.06|0
1707204600000|2024-02-06 07:30:00|7.36|6.06|7.38|6.08|7.38|6.08|7.32|6.02|0
1707204900000|2024-02-06 07:35:00|7.39|6.09|7.35|6.05|7.41|6.11|7.35|6.05|0
1707205200000|2024-02-06 07:40:00|7.37|6.07|7.42|6.12|7.43|6.13|7.37|6.07|0
1707205500000|2024-02-06 07:45:00|7.4|6.1|7.39|6.09|7.41|6.11|7.39|6.09|0
1707205800000|2024-02-06 07:50:00|7.4|6.1|7.39|6.09|7.42|6.12|7.37|6.07|0
1707206100000|2024-02-06 07:55:00|7.4|6.1|7.4|6.1|7.41|6.11|7.34|6.04|0
1707206400000|2024-02-06 08:00:00|7.41|6.11|7.37|6.07|7.41|6.11|7.33|6.03|0
1707206700000|2024-02-06 08:05:00|7.38|6.08|7.62|6.32|7.77|6.47|7.38|6.08|0
1707207000000|2024-02-06 08:10:00|7.61|6.31|7.56|6.26|7.68|6.38|7.56|6.26|0
1707207300000|2024-02-06 08:15:00|7.57|6.27|7.61|6.31|7.65|6.35|7.56|6.26|0
1707207600000|2024-02-06 08:20:00|7.6|6.3|7.58|6.28|7.61|6.31|7.53|6.23|0
1707207900000|2024-02-06 08:25:00|7.57|6.27|7.65|6.35|7.66|6.36|7.57|6.27|0
1707208200000|2024-02-06 08:30:00|7.63|6.33|7.63|6.33|7.69|6.39|7.61|6.31|0
1707208500000|2024-02-06 08:35:00|7.62|6.32|7.68|6.38|7.7|6.4|7.62|6.32|0
1707208800000|2024-02-06 08:40:00|7.67|6.37|7.75|6.45|7.77|6.47|7.67|6.37|0
1707209100000|2024-02-06 08:45:00|7.74|6.44|7.74|6.44|7.76|6.46|7.68|6.38|0
1707209400000|2024-02-06 08:50:00|7.76|6.46|7.76|6.46|7.84|6.54|7.73|6.43|0
1707209700000|2024-02-06 08:55:00|7.74|6.44|7.83|6.53|7.84|6.54|7.72|6.42|0
1707210000000|2024-02-06 09:00:00|7.82|6.52|7.74|6.44|7.86|6.56|7.73|6.43|0
1707210300000|2024-02-06 09:05:00|7.73|6.43|7.7|6.4|7.75|6.45|7.69|6.39|0
1707210600000|2024-02-06 09:10:00|7.73|6.43|7.71|6.41|7.81|6.51|7.71|6.41|0
1707210900000|2024-02-06 09:15:00|7.7|6.4|7.7|6.4|7.72|6.42|7.66|6.36|0
1707211200000|2024-02-06 09:20:00|7.69|6.39|7.73|6.43|7.74|6.44|7.66|6.36|0
1707211500000|2024-02-06 09:25:00|7.75|6.45|7.71|6.41|7.77|6.47|7.69|6.39|0
1707211800000|2024-02-06 09:30:00|7.72|6.42|7.73|6.43|7.76|6.46|7.69|6.39|0
1707212100000|2024-02-06 09:35:00|7.75|6.45|7.74|6.44|7.77|6.47|7.72|6.42|0
1707212400000|2024-02-06 09:40:00|7.76|6.46|7.78|6.48|7.78|6.48|7.72|6.42|0
1707212700000|2024-02-06 09:45:00|7.8|6.5|7.87|6.57|7.9|6.6|7.78|6.48|0
1707213000000|2024-02-06 09:50:00|7.86|6.56|7.9|6.6|7.9|6.6|7.86|6.56|0
1707213300000|2024-02-06 09:55:00|7.91|6.61|7.9|6.6|7.94|6.64|7.88|6.58|0
1707213600000|2024-02-06 10:00:00|7.91|6.61|7.96|6.66|8.03|6.73|7.9|6.6|0
1707213900000|2024-02-06 10:05:00|7.95|6.65|7.99|6.69|8.02|6.72|7.94|6.64|0
1707214200000|2024-02-06 10:10:00|7.98|6.68|7.99|6.69|8.02|6.72|7.95|6.65|0
1707214500000|2024-02-06 10:15:00|8|6.7|8.01|6.71|8.04|6.74|7.99|6.69|0
1707214800000|2024-02-06 10:20:00|8.03|6.73|8|6.7|8.04|6.74|7.99|6.69|0
1707215100000|2024-02-06 10:25:00|8.01|6.71|8.05|6.75|8.11|6.81|8|6.7|0
1707215400000|2024-02-06 10:30:00|8.04|6.74|8.15|6.85|8.16|6.86|8.04|6.74|0
1707215700000|2024-02-06 10:35:00|8.16|6.86|8.08|6.78|8.16|6.86|8.08|6.78|0
1707216000000|2024-02-06 10:40:00|8.09|6.79|8.05|6.75|8.11|6.81|8.04|6.74|0
1707216300000|2024-02-06 10:45:00|8.06|6.76|8.04|6.74|8.09|6.79|8.03|6.73|0
1707216600000|2024-02-06 10:50:00|8.03|6.73|7.95|6.65|8.05|6.75|7.92|6.62|0
1707216900000|2024-02-06 10:55:00|7.96|6.66|7.95|6.65|8|6.7|7.95|6.65|0
1707217200000|2024-02-06 11:00:00|7.96|6.66|7.92|6.62|7.96|6.66|7.91|6.61|0
1707217500000|2024-02-06 11:05:00|7.93|6.63|7.99|6.69|8|6.7|7.92|6.62|0
1707217800000|2024-02-06 11:10:00|7.97|6.67|8.05|6.75|8.09|6.79|7.97|6.67|0
1707218100000|2024-02-06 11:15:00|8.07|6.77|8.05|6.75|8.11|6.81|8.04|6.74|0
1707218400000|2024-02-06 11:20:00|8.06|6.76|7.99|6.69|8.06|6.76|7.95|6.65|0
1707218700000|2024-02-06 11:25:00|8|6.7|7.99|6.69|8.01|6.71|7.97|6.67|0
1707219000000|2024-02-06 11:30:00|8.01|6.71|8.07|6.77|8.07|6.77|7.93|6.63|0
1707219300000|2024-02-06 11:35:00|8.05|6.75|8.23|6.93|8.23|6.93|8.05|6.75|0
1707219600000|2024-02-06 11:40:00|8.21|6.91|8.19|6.89|8.23|6.93|8.08|6.78|0
1707219900000|2024-02-06 11:45:00|8.18|6.88|8.17|6.87|8.23|6.93|8.15|6.85|0
1707220200000|2024-02-06 11:50:00|8.16|6.86|8.08|6.78|8.17|6.87|8.08|6.78|0
1707220500000|2024-02-06 11:55:00|8.09|6.79|8.03|6.73|8.1|6.8|8.03|6.73|0
1707220800000|2024-02-06 12:00:00|8.05|6.75|8.02|6.72|8.06|6.76|7.99|6.69|0
1707221100000|2024-02-06 12:05:00|8|6.7|8.04|6.74|8.09|6.79|7.99|6.69|0
1707221400000|2024-02-06 12:10:00|8.03|6.73|8.03|6.73|8.1|6.8|8|6.7|0
1707221700000|2024-02-06 12:15:00|8.04|6.74|8.05|6.75|8.08|6.78|8.01|6.71|0
1707222000000|2024-02-06 12:20:00|8.08|6.78|8.18|6.88|8.18|6.88|8.07|6.77|0
1707222300000|2024-02-06 12:25:00|8.16|6.86|8.18|6.88|8.23|6.93|8.15|6.85|0
1707222600000|2024-02-06 12:30:00|8.16|6.86|7.55|6.25|8.19|6.89|7.54|6.24|0
1707222900000|2024-02-06 12:35:00|7.56|6.26|7.48|6.18|7.56|6.26|7.48|6.18|0
1707223200000|2024-02-06 12:40:00|7.47|6.17|7.35|6.05|7.48|6.18|7.35|6.05|0
1707223500000|2024-02-06 12:45:00|7.32|6.02|7.37|6.07|7.41|6.11|7.32|6.02|0
1707223800000|2024-02-06 12:50:00|7.36|6.06|7.37|6.07|7.41|6.11|7.33|6.03|0
1707224100000|2024-02-06 12:55:00|7.39|6.09|7.33|6.03|7.39|6.09|7.33|6.03|0
1707224400000|2024-02-06 13:00:00|7.34|6.04|7.24|5.94|7.37|6.07|7.24|5.94|0
1707224700000|2024-02-06 13:05:00|7.25|5.95|7.14|5.84|7.26|5.96|7.14|5.84|0
1707225000000|2024-02-06 13:10:00|7.13|5.83|7.3|6|7.5|6.2|7.11|5.81|0
1707225300000|2024-02-06 13:15:00|7.28|5.98|7.25|5.95|7.3|6|7.24|5.94|0
1707225600000|2024-02-06 13:20:00|7.24|5.94|7.23|5.93|7.3|6|7.21|5.91|0
1707225900000|2024-02-06 13:25:00|7.25|5.95|7.23|5.93|7.27|5.97|7.22|5.92|0
1707226200000|2024-02-06 13:30:00|7.25|5.95|7.27|5.97|7.28|5.98|7.2|5.9|0
1707226500000|2024-02-06 13:35:00|7.26|5.96|7.24|5.94|7.26|5.96|7.18|5.88|0
1707226800000|2024-02-06 13:40:00|7.23|5.93|7.19|5.89|7.24|5.94|7.18|5.88|0
1707227100000|2024-02-06 13:45:00|7.18|5.88|7.11|5.81|7.18|5.88|7.09|5.79|0
1707227400000|2024-02-06 13:50:00|7.1|5.8|7.31|6.01|7.32|6.02|7.1|5.8|0
1707227700000|2024-02-06 13:55:00|7.32|6.02|7.31|6.01|7.32|6.02|7.26|5.96|0
1707228000000|2024-02-06 14:00:00|7.29|5.99|7.22|5.92|7.29|5.99|7.22|5.92|0
1707228300000|2024-02-06 14:05:00|7.23|5.93|7.27|5.97|7.29|5.99|7.18|5.88|0
1707228600000|2024-02-06 14:10:00|7.25|5.95|7.2|5.9|7.27|5.97|7.19|5.89|0
1707228900000|2024-02-06 14:15:00|7.21|5.91|7.2|5.9|7.24|5.94|7.19|5.89|0
1707229200000|2024-02-06 14:20:00|7.19|5.89|7.16|5.86|7.2|5.9|7.15|5.85|0
1707229500000|2024-02-06 14:25:00|7.17|5.87|7.22|5.92|7.26|5.96|7.16|5.86|0
1707229800000|2024-02-06 14:30:00|7.17|5.87|7.07|5.77|7.34|6.04|6.99|5.69|0
1707230100000|2024-02-06 14:35:00|7.1|5.8|7.14|5.84|7.28|5.98|7.07|5.77|0
1707230400000|2024-02-06 14:40:00|7.13|5.83|6.91|5.61|7.14|5.84|6.91|5.61|0
1707230700000|2024-02-06 14:45:00|6.93|5.63|7.17|5.87|7.27|5.97|6.83|5.53|0
1707231000000|2024-02-06 14:50:00|7.16|5.86|7.31|6.01|7.5|6.2|7.16|5.86|0
1707231300000|2024-02-06 14:55:00|7.32|6.02|7.66|6.36|7.67|6.37|7.28|5.98|0
1707231600000|2024-02-06 15:00:00|7.7|6.4|7.42|6.12|7.76|6.46|7.15|5.85|0
1707231900000|2024-02-06 15:05:00|7.41|6.11|7.43|6.13|7.56|6.26|7.38|6.08|0
1707232200000|2024-02-06 15:10:00|7.44|6.14|7.61|6.31|7.65|6.35|7.44|6.14|0
1707232500000|2024-02-06 15:15:00|7.64|6.34|7.32|6.02|7.68|6.38|7.25|5.95|0
1707232800000|2024-02-06 15:20:00|7.3|6|7.62|6.32|7.64|6.34|7.3|6|0
1707233100000|2024-02-06 15:25:00|7.6|6.3|7.8|6.5|7.88|6.58|7.48|6.18|0
1707233400000|2024-02-06 15:30:00|7.79|6.49|7.6|6.3|7.84|6.54|7.6|6.3|0
1707233700000|2024-02-06 15:35:00|7.57|6.27|7.56|6.26|7.57|6.27|7.43|6.13|0
1707234000000|2024-02-06 15:40:00|7.55|6.25|7.62|6.32|7.76|6.46|7.52|6.22|0
1707234300000|2024-02-06 15:45:00|7.61|6.31|7.7|6.4|7.72|6.42|7.49|6.19|0
1707234600000|2024-02-06 15:50:00|7.68|6.38|7.57|6.27|7.8|6.5|7.57|6.27|0
1707234900000|2024-02-06 15:55:00|7.56|6.26|7.59|6.29|7.63|6.33|7.5|6.2|0
1707235200000|2024-02-06 16:00:00|7.62|6.32|7.66|6.36|7.76|6.46|7.54|6.24|0
1707235500000|2024-02-06 16:05:00|7.64|6.34|7.56|6.26|7.67|6.37|7.4|6.1|0
1707235800000|2024-02-06 16:10:00|7.54|6.24|7.65|6.35|7.73|6.43|7.43|6.13|0
1707236100000|2024-02-06 16:15:00|7.66|6.36|7.44|6.14|7.66|6.36|7.44|6.14|0
1707236400000|2024-02-06 16:20:00|7.43|6.13|7.31|6.01|7.48|6.18|7.31|6.01|0
1707236700000|2024-02-06 16:25:00|7.3|6|7.35|6.05|7.44|6.14|7.28|5.98|0
1707237000000|2024-02-06 16:30:00|7.33|6.03|7.38|6.08|7.51|6.21|7.3|6|0
1707237300000|2024-02-06 16:35:00|7.39|6.09|7.42|6.12|7.59|6.29|7.37|6.07|0
1707237600000|2024-02-06 16:40:00|7.43|6.13|7.52|6.22|7.58|6.28|7.38|6.08|0
1707237900000|2024-02-06 16:45:00|7.53|6.23|7.85|6.55|7.85|6.55|7.53|6.23|0
1707238200000|2024-02-06 16:50:00|7.87|6.57|7.81|6.51|7.97|6.67|7.77|6.47|0
1707238500000|2024-02-06 16:55:00|7.82|6.52|7.92|6.62|7.92|6.62|7.8|6.5|0
1707238800000|2024-02-06 17:00:00|7.93|6.63|7.9|6.6|8.01|6.71|7.79|6.49|0
1707239100000|2024-02-06 17:05:00|7.89|6.59|7.89|6.59|7.96|6.66|7.83|6.53|0
1707239400000|2024-02-06 17:10:00|7.86|6.56|7.98|6.68|8.02|6.72|7.85|6.55|0
1707239700000|2024-02-06 17:15:00|7.95|6.65|7.9|6.6|7.98|6.68|7.78|6.48|0
1707240000000|2024-02-06 17:20:00|7.91|6.61|7.95|6.65|8.03|6.73|7.91|6.61|0
1707240300000|2024-02-06 17:25:00|7.96|6.66|7.63|6.33|7.96|6.66|7.62|6.32|0
1707240600000|2024-02-06 17:30:00|7.61|6.31|7.72|6.42|7.85|6.55|7.6|6.3|0
1707240900000|2024-02-06 17:35:00|7.75|6.45|7.48|6.18|7.77|6.47|7.48|6.18|0
1707241200000|2024-02-06 17:40:00|7.49|6.19|7.42|6.12|7.53|6.23|7.41|6.11|0
1707241500000|2024-02-06 17:45:00|7.41|6.11|7.64|6.34|7.7|6.4|7.41|6.11|0
1707241800000|2024-02-06 17:50:00|7.65|6.35|7.63|6.33|7.65|6.35|7.5|6.2|0
1707242100000|2024-02-06 17:55:00|7.62|6.32|7.62|6.32|7.63|6.33|7.5|6.2|0
1707242400000|2024-02-06 18:00:00|7.61|6.31|7.44|6.14|7.66|6.36|7.44|6.14|0
1707242700000|2024-02-06 18:05:00|7.42|6.12|7.43|6.13|7.45|6.15|7.36|6.06|0
1707243000000|2024-02-06 18:10:00|7.42|6.12|7.58|6.28|7.67|6.37|7.42|6.12|0
1707243300000|2024-02-06 18:15:00|7.59|6.29|7.57|6.27|7.66|6.36|7.42|6.12|0
1707243600000|2024-02-06 18:20:00|7.59|6.29|7.63|6.33|7.63|6.33|7.53|6.23|0
1707243900000|2024-02-06 18:25:00|7.61|6.31|7.44|6.14|7.64|6.34|7.42|6.12|0
1707244200000|2024-02-06 18:30:00|7.43|6.13|7.34|6.04|7.44|6.14|7.3|6|0
1707244500000|2024-02-06 18:35:00|7.35|6.05|7.21|5.91|7.37|6.07|7.18|5.88|0
1707244800000|2024-02-06 18:40:00|7.2|5.9|7.04|5.74|7.32|6.02|7.04|5.74|0
1707245100000|2024-02-06 18:45:00|7.03|5.73|6.97|5.67|7.08|5.78|6.96|5.66|0
1707245400000|2024-02-06 18:50:00|6.98|5.68|6.8|5.5|7.03|5.73|6.73|5.43|0
1707245700000|2024-02-06 18:55:00|6.79|5.49|6.72|5.42|6.79|5.49|6.7|5.4|0
1707246000000|2024-02-06 19:00:00|6.7|5.4|7.03|5.73|7.09|5.79|6.69|5.39|0
1707246300000|2024-02-06 19:05:00|7.02|5.72|7.24|5.94|7.45|6.15|7|5.7|0
1707246600000|2024-02-06 19:10:00|7.25|5.95|7.35|6.05|7.35|6.05|7.23|5.93|0
1707246900000|2024-02-06 19:15:00|7.34|6.04|7.27|5.97|7.38|6.08|7.16|5.86|0
1707247200000|2024-02-06 19:20:00|7.28|5.98|7.14|5.84|7.29|5.99|7.06|5.76|0
1707247500000|2024-02-06 19:25:00|7.16|5.86|7.17|5.87|7.24|5.94|7.06|5.76|0
1707247800000|2024-02-06 19:30:00|7.16|5.86|7.07|5.77|7.17|5.87|7.04|5.74|0
1707248100000|2024-02-06 19:35:00|7.06|5.76|7.25|5.95|7.27|5.97|7.04|5.74|0
1707248400000|2024-02-06 19:40:00|7.24|5.94|7.13|5.83|7.29|5.99|7.12|5.82|0
1707248700000|2024-02-06 19:45:00|7.12|5.82|7|5.7|7.26|5.96|6.99|5.69|0
1707249000000|2024-02-06 19:50:00|6.99|5.69|6.97|5.67|7.08|5.78|6.96|5.66|0
1707249300000|2024-02-06 19:55:00|6.96|5.66|6.86|5.56|6.97|5.67|6.8|5.5|0
1707249600000|2024-02-06 20:00:00|6.85|5.55|6.86|5.56|6.88|5.58|6.81|5.51|0
1707249900000|2024-02-06 20:05:00|6.83|5.53|6.76|5.46|6.83|5.53|6.68|5.38|0
1707250200000|2024-02-06 20:10:00|6.77|5.47|6.75|5.45|6.82|5.52|6.72|5.42|0
1707250500000|2024-02-06 20:15:00|6.74|5.44|6.82|5.52|6.92|5.62|6.74|5.44|0
1707250800000|2024-02-06 20:20:00|6.81|5.51|6.88|5.58|6.91|5.61|6.75|5.45|0
1707251100000|2024-02-06 20:25:00|6.89|5.59|6.86|5.56|6.94|5.64|6.8|5.5|0
1707251400000|2024-02-06 20:30:00|6.85|5.55|7.01|5.71|7.1|5.8|6.83|5.53|0
1707251700000|2024-02-06 20:35:00|7|5.7|7.06|5.76|7.08|5.78|6.92|5.62|0
1707252000000|2024-02-06 20:40:00|7.05|5.75|6.81|5.51|7.06|5.76|6.72|5.42|0
1707252300000|2024-02-06 20:45:00|6.8|5.5|6.7|5.4|6.84|5.54|6.64|5.34|0
1707252600000|2024-02-06 20:50:00|6.69|5.39|6.78|5.48|6.84|5.54|6.56|5.26|0
1707252900000|2024-02-06 20:55:00|6.72|5.42|6.64|5.34|6.8|5.5|6.53|5.23|0
1707253200000|2024-02-06 21:00:00|6.68|5.38|6.77|5.47|6.77|5.47|6.58|5.28|0
1707253500000|2024-02-06 21:05:00|6.76|5.46|6.86|5.56|6.86|5.56|6.75|5.45|0
1707253800000|2024-02-06 21:10:00|6.88|5.58|6.87|5.57|6.91|5.61|6.83|5.53|0
1707254100000|2024-02-06 21:15:00|7.05|5.45|7.05|5.45|7.06|5.46|7.02|5.42|0
1707254400000|2024-02-06 21:20:00|7.04|5.44|6.99|5.39|7.04|5.44|6.96|5.36|0
1707254700000|2024-02-06 21:25:00|6.97|5.37|7|5.4|7.01|5.41|6.97|5.37|0
1707255000000|2024-02-06 21:30:00|6.98|5.38|6.79|5.19|7|5.4|6.79|5.19|0
1707255300000|2024-02-06 21:35:00|6.78|5.18|6.79|5.19|6.79|5.19|6.76|5.16|0
1707255600000|2024-02-06 21:40:00|6.8|5.2|6.83|5.23|6.83|5.23|6.8|5.2|0
1707255900000|2024-02-06 21:45:00|6.82|5.22|6.81|5.21|6.83|5.23|6.8|5.2|0
1707256200000|2024-02-06 21:50:00|6.8|5.2|6.8|5.2|6.81|5.21|6.78|5.18|0
1707256500000|2024-02-06 21:55:00|6.79|5.19|6.73|5.13|6.79|5.19|6.72|5.12|0
1707256800000|2024-02-06 22:00:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1707257100000|2024-02-06 22:05:00|6.73|5.13|6.73|5.13|6.73|5.13|6.73|5.13|0
1707257400000|2024-02-06 22:10:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1707257700000|2024-02-06 22:15:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1707258000000|2024-02-06 22:20:00|6.71|5.11|6.7|5.1|6.71|5.11|6.7|5.1|0
1707258300000|2024-02-06 22:25:00|6.68|5.08|6.69|5.09|6.7|5.1|6.67|5.07|0
1707258600000|2024-02-06 22:30:00|6.7|5.1|6.69|5.09|6.7|5.1|6.68|5.08|0
1707259200000|2024-02-06 22:40:00|6.68|5.08|6.7|5.1|6.7|5.1|6.68|5.08|0
1707259500000|2024-02-06 22:45:00|6.69|5.09|6.71|5.11|6.72|5.12|6.69|5.09|0
1707259800000|2024-02-06 22:50:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1707260100000|2024-02-06 22:55:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1707260400000|2024-02-06 23:00:00|6.74|5.14|6.65|5.05|6.74|5.14|6.64|5.04|0
1707260700000|2024-02-06 23:05:00|6.66|5.06|6.65|5.05|6.68|5.08|6.65|5.05|0
1707261000000|2024-02-06 23:10:00|6.63|5.03|6.6|5|6.63|5.03|6.59|4.99|0
1707261300000|2024-02-06 23:15:00|6.59|4.99|6.59|4.99|6.61|5.01|6.58|4.98|0
1707261600000|2024-02-06 23:20:00|6.58|4.98|6.63|5.03|6.63|5.03|6.58|4.98|0
1707261900000|2024-02-06 23:25:00|6.64|5.04|6.65|5.05|6.66|5.06|6.63|5.03|0
1707262200000|2024-02-06 23:30:00|6.64|5.04|6.63|5.03|6.65|5.05|6.62|5.02|0
1707262500000|2024-02-06 23:35:00|6.64|5.04|6.59|4.99|6.65|5.05|6.58|4.98|0
1707262800000|2024-02-06 23:40:00|6.58|4.98|6.63|5.03|6.63|5.03|6.58|4.98|0
1707263100000|2024-02-06 23:45:00|6.64|5.04|6.67|5.07|6.67|5.07|6.64|5.04|0
1707263400000|2024-02-06 23:50:00|6.68|5.08|6.66|5.06|6.68|5.08|6.62|5.02|0
1707263700000|2024-02-06 23:55:00|6.65|5.05|6.66|5.06|6.68|5.08|6.65|5.05|0
1707264000000|2024-02-07 00:00:00|6.64|5.04|6.68|5.08|6.7|5.1|6.63|5.03|0
1707264300000|2024-02-07 00:05:00|6.69|5.09|6.68|5.08|6.71|5.11|6.67|5.07|0
1707264600000|2024-02-07 00:10:00|6.67|5.07|6.68|5.08|6.69|5.09|6.65|5.05|0
1707264900000|2024-02-07 00:15:00|6.69|5.09|6.65|5.05|6.69|5.09|6.65|5.05|0
1707265200000|2024-02-07 00:20:00|6.66|5.06|6.61|5.01|6.66|5.06|6.59|4.99|0
1707265500000|2024-02-07 00:25:00|6.6|5|6.63|5.03|6.64|5.04|6.6|5|0
1707265800000|2024-02-07 00:30:00|6.61|5.01|6.6|5|6.61|5.01|6.59|4.99|0
1707266100000|2024-02-07 00:35:00|6.61|5.01|6.63|5.03|6.65|5.05|6.61|5.01|0
1707266400000|2024-02-07 00:40:00|6.62|5.02|6.63|5.03|6.63|5.03|6.61|5.01|0
1707266700000|2024-02-07 00:45:00|6.62|5.02|6.64|5.04|6.64|5.04|6.61|5.01|0
1707267000000|2024-02-07 00:50:00|6.65|5.05|6.64|5.04|6.69|5.09|6.64|5.04|0
1707267300000|2024-02-07 00:55:00|6.63|5.03|6.62|5.02|6.63|5.03|6.61|5.01|0
1707267600000|2024-02-07 01:00:00|6.61|5.01|6.53|4.93|6.61|5.01|6.51|4.91|0
1707267900000|2024-02-07 01:05:00|6.49|4.89|6.35|4.75|6.49|4.89|6.35|4.75|0
1707268200000|2024-02-07 01:10:00|6.31|4.71|6.33|4.73|6.33|4.73|6.3|4.7|0
1707268500000|2024-02-07 01:15:00|6.19|4.89|6.17|4.87|6.2|4.9|6.16|4.86|0
1707268800000|2024-02-07 01:20:00|6.16|4.86|6.04|4.74|6.17|4.87|6.03|4.73|0
1707269100000|2024-02-07 01:25:00|6.06|4.76|6.11|4.81|6.11|4.81|6.06|4.76|0
1707269400000|2024-02-07 01:30:00|6.12|4.82|6.09|4.79|6.12|4.82|6.08|4.78|0
1707269700000|2024-02-07 01:35:00|6.08|4.78|6.06|4.76|6.09|4.79|6.05|4.75|0
1707270000000|2024-02-07 01:40:00|6.07|4.77|6.09|4.79|6.1|4.8|6.05|4.75|0
1707270300000|2024-02-07 01:45:00|6.1|4.8|6.11|4.81|6.14|4.84|6.1|4.8|0
1707270600000|2024-02-07 01:50:00|6.12|4.82|6.17|4.87|6.17|4.87|6.1|4.8|0
1707270900000|2024-02-07 01:55:00|6.18|4.88|6.24|4.94|6.25|4.95|6.17|4.87|0
1707271200000|2024-02-07 02:00:00|6.25|4.95|6.2|4.9|6.25|4.95|6.19|4.89|0
1707271500000|2024-02-07 02:05:00|6.21|4.91|6.22|4.92|6.24|4.94|6.2|4.9|0
1707271800000|2024-02-07 02:10:00|6.23|4.93|6.22|4.92|6.23|4.93|6.21|4.91|0
1707272100000|2024-02-07 02:15:00|6.21|4.91|6.19|4.89|6.21|4.91|6.18|4.88|0
1707272400000|2024-02-07 02:20:00|6.18|4.88|6.21|4.91|6.21|4.91|6.17|4.87|0
1707272700000|2024-02-07 02:25:00|6.2|4.9|6.19|4.89|6.22|4.92|6.19|4.89|0
1707273000000|2024-02-07 02:30:00|6.2|4.9|6.21|4.91|6.21|4.91|6.2|4.9|0
1707273300000|2024-02-07 02:35:00|6.23|4.93|6.22|4.92|6.25|4.95|6.21|4.91|0
1707273600000|2024-02-07 02:40:00|6.2|4.9|6.23|4.93|6.24|4.94|6.2|4.9|0
1707273900000|2024-02-07 02:45:00|6.21|4.91|6.22|4.92|6.24|4.94|6.21|4.91|0
1707274200000|2024-02-07 02:50:00|6.21|4.91|6.19|4.89|6.21|4.91|6.19|4.89|0
1707274500000|2024-02-07 02:55:00|6.2|4.9|6.17|4.87|6.2|4.9|6.17|4.87|0
1707274800000|2024-02-07 03:00:00|6.16|4.86|6.19|4.89|6.19|4.89|6.13|4.83|0
1707275100000|2024-02-07 03:05:00|6.18|4.88|6.18|4.88|6.19|4.89|6.17|4.87|0
1707275400000|2024-02-07 03:10:00|6.19|4.89|6.18|4.88|6.21|4.91|6.17|4.87|0
1707275700000|2024-02-07 03:15:00|6.2|4.9|6.18|4.88|6.21|4.91|6.18|4.88|0
1707276000000|2024-02-07 03:20:00|6.19|4.89|6.19|4.89|6.2|4.9|6.18|4.88|0
1707276300000|2024-02-07 03:25:00|6.2|4.9|6.2|4.9|6.24|4.94|6.2|4.9|0
1707276600000|2024-02-07 03:30:00|6.21|4.91|6.23|4.93|6.25|4.95|6.21|4.91|0
1707276900000|2024-02-07 03:35:00|6.22|4.92|6.26|4.96|6.26|4.96|6.22|4.92|0
1707277200000|2024-02-07 03:40:00|6.27|4.97|6.27|4.97|6.28|4.98|6.24|4.94|0
1707277500000|2024-02-07 03:45:00|6.28|4.98|6.28|4.98|6.29|4.99|6.25|4.95|0
1707277800000|2024-02-07 03:50:00|6.27|4.97|6.3|5|6.31|5.01|6.26|4.96|0
1707278100000|2024-02-07 03:55:00|6.29|4.99|6.34|5.04|6.34|5.04|6.28|4.98|0
1707278400000|2024-02-07 04:00:00|6.35|5.05|6.36|5.06|6.36|5.06|6.33|5.03|0
1707278700000|2024-02-07 04:05:00|6.37|5.07|6.35|5.05|6.39|5.09|6.35|5.05|0
1707279000000|2024-02-07 04:10:00|6.36|5.06|6.39|5.09|6.39|5.09|6.35|5.05|0
1707279300000|2024-02-07 04:15:00|6.38|5.08|6.35|5.05|6.38|5.08|6.35|5.05|0
1707279600000|2024-02-07 04:20:00|6.34|5.04|6.37|5.07|6.37|5.07|6.33|5.03|0
1707279900000|2024-02-07 04:25:00|6.36|5.06|6.34|5.04|6.36|5.06|6.33|5.03|0
1707280200000|2024-02-07 04:30:00|6.33|5.03|6.34|5.04|6.35|5.05|6.33|5.03|0
1707280500000|2024-02-07 04:35:00|6.35|5.05|6.34|5.04|6.36|5.06|6.33|5.03|0
1707280800000|2024-02-07 04:40:00|6.33|5.03|6.34|5.04|6.35|5.05|6.33|5.03|0
1707281100000|2024-02-07 04:45:00|6.33|5.03|6.35|5.05|6.36|5.06|6.33|5.03|0
1707281400000|2024-02-07 04:50:00|6.36|5.06|6.34|5.04|6.36|5.06|6.33|5.03|0
1707281700000|2024-02-07 04:55:00|6.33|5.03|6.34|5.04|6.35|5.05|6.32|5.02|0
1707282000000|2024-02-07 05:00:00|6.35|5.05|6.33|5.03|6.36|5.06|6.32|5.02|0
1707282300000|2024-02-07 05:05:00|6.35|5.05|6.37|5.07|6.38|5.08|6.33|5.03|0
1707282600000|2024-02-07 05:10:00|6.38|5.08|6.37|5.07|6.38|5.08|6.35|5.05|0
1707282900000|2024-02-07 05:15:00|6.35|5.05|6.34|5.04|6.36|5.06|6.32|5.02|0
1707283200000|2024-02-07 05:20:00|6.33|5.03|6.35|5.05|6.35|5.05|6.33|5.03|0
1707283500000|2024-02-07 05:25:00|6.34|5.04|6.34|5.04|6.35|5.05|6.34|5.04|0
1707283800000|2024-02-07 05:30:00|6.33|5.03|6.38|5.08|6.38|5.08|6.3|5|0
1707284100000|2024-02-07 05:35:00|6.39|5.09|6.39|5.09|6.41|5.11|6.37|5.07|0
1707284400000|2024-02-07 05:40:00|6.4|5.1|6.37|5.07|6.4|5.1|6.37|5.07|0
1707284700000|2024-02-07 05:45:00|6.36|5.06|6.34|5.04|6.37|5.07|6.34|5.04|0
1707285000000|2024-02-07 05:50:00|6.33|5.03|6.33|5.03|6.34|5.04|6.32|5.02|0
1707285300000|2024-02-07 05:55:00|6.32|5.02|6.32|5.02|6.34|5.04|6.32|5.02|0
1707285600000|2024-02-07 06:00:00|6.33|5.03|6.33|5.03|6.36|5.06|6.32|5.02|0
1707285900000|2024-02-07 06:05:00|6.34|5.04|6.34|5.04|6.35|5.05|6.33|5.03|0
1707286200000|2024-02-07 06:10:00|6.35|5.05|6.34|5.04|6.35|5.05|6.33|5.03|0
1707286500000|2024-02-07 06:15:00|6.35|5.05|6.33|5.03|6.35|5.05|6.31|5.01|0
1707286800000|2024-02-07 06:20:00|6.34|5.04|6.34|5.04|6.34|5.04|6.31|5.01|0
1707287100000|2024-02-07 06:25:00|6.35|5.05|6.47|5.17|6.47|5.17|6.35|5.05|0
1707287400000|2024-02-07 06:30:00|6.49|5.19|6.42|5.12|6.51|5.21|6.41|5.11|0
1707287700000|2024-02-07 06:35:00|6.41|5.11|6.37|5.07|6.42|5.12|6.37|5.07|0
1707288000000|2024-02-07 06:40:00|6.34|5.04|6.39|5.09|6.39|5.09|6.33|5.03|0
1707288300000|2024-02-07 06:45:00|6.4|5.1|6.37|5.07|6.4|5.1|6.36|5.06|0
1707288600000|2024-02-07 06:50:00|6.39|5.09|6.38|5.08|6.41|5.11|6.35|5.05|0
1707288900000|2024-02-07 06:55:00|6.4|5.1|6.34|5.04|6.4|5.1|6.33|5.03|0
1707289200000|2024-02-07 07:00:00|6.35|5.05|6.34|5.04|6.36|5.06|6.3|5|0
1707289500000|2024-02-07 07:05:00|6.36|5.06|6.38|5.08|6.38|5.08|6.32|5.02|0
1707289800000|2024-02-07 07:10:00|6.37|5.07|6.36|5.06|6.37|5.07|6.33|5.03|0
1707290100000|2024-02-07 07:15:00|6.37|5.07|6.33|5.03|6.38|5.08|6.32|5.02|0
1707290400000|2024-02-07 07:20:00|6.34|5.04|6.4|5.1|6.4|5.1|6.33|5.03|0
1707290700000|2024-02-07 07:25:00|6.39|5.09|6.36|5.06|6.39|5.09|6.32|5.02|0
1707291000000|2024-02-07 07:30:00|6.37|5.07|6.44|5.14|6.47|5.17|6.37|5.07|0
1707291300000|2024-02-07 07:35:00|6.45|5.15|6.44|5.14|6.46|5.16|6.43|5.13|0
1707291600000|2024-02-07 07:40:00|6.45|5.15|6.44|5.14|6.45|5.15|6.42|5.12|0
1707291900000|2024-02-07 07:45:00|6.45|5.15|6.45|5.15|6.47|5.17|6.43|5.13|0
1707292200000|2024-02-07 07:50:00|6.44|5.14|6.42|5.12|6.47|5.17|6.42|5.12|0
1707292500000|2024-02-07 07:55:00|6.43|5.13|6.42|5.12|6.45|5.15|6.41|5.11|0
1707292800000|2024-02-07 08:00:00|6.43|5.13|6.55|5.25|6.57|5.27|6.38|5.08|0
1707293100000|2024-02-07 08:05:00|6.53|5.23|6.54|5.24|6.58|5.28|6.53|5.23|0
1707293400000|2024-02-07 08:10:00|6.55|5.25|6.58|5.28|6.6|5.3|6.52|5.22|0
1707293700000|2024-02-07 08:15:00|6.57|5.27|6.58|5.28|6.58|5.28|6.52|5.22|0
1707294000000|2024-02-07 08:20:00|6.59|5.29|6.62|5.32|6.62|5.32|6.56|5.26|0
1707294300000|2024-02-07 08:25:00|6.61|5.31|6.57|5.27|6.61|5.31|6.57|5.27|0
1707294600000|2024-02-07 08:30:00|6.56|5.26|6.56|5.26|6.58|5.28|6.55|5.25|0
1707294900000|2024-02-07 08:35:00|6.57|5.27|6.52|5.22|6.57|5.27|6.5|5.2|0
1707295200000|2024-02-07 08:40:00|6.54|5.24|6.55|5.25|6.55|5.25|6.5|5.2|0
1707295500000|2024-02-07 08:45:00|6.53|5.23|6.53|5.23|6.57|5.27|6.52|5.22|0
1707295800000|2024-02-07 08:50:00|6.52|5.22|6.5|5.2|6.53|5.23|6.5|5.2|0
1707296100000|2024-02-07 08:55:00|6.51|5.21|6.47|5.17|6.51|5.21|6.47|5.17|0
1707296400000|2024-02-07 09:00:00|6.48|5.18|6.51|5.21|6.53|5.23|6.47|5.17|0
1707296700000|2024-02-07 09:05:00|6.52|5.22|6.53|5.23|6.55|5.25|6.5|5.2|0
1707297000000|2024-02-07 09:10:00|6.54|5.24|6.5|5.2|6.54|5.24|6.49|5.19|0
1707297300000|2024-02-07 09:15:00|6.51|5.21|6.49|5.19|6.53|5.23|6.47|5.17|0
1707297600000|2024-02-07 09:20:00|6.47|5.17|6.4|5.1|6.49|5.19|6.4|5.1|0
1707297900000|2024-02-07 09:25:00|6.39|5.09|6.45|5.15|6.45|5.15|6.37|5.07|0
1707298200000|2024-02-07 09:30:00|6.44|5.14|6.41|5.11|6.45|5.15|6.38|5.08|0
1707298500000|2024-02-07 09:35:00|6.42|5.12|6.46|5.16|6.49|5.19|6.41|5.11|0
1707298800000|2024-02-07 09:40:00|6.45|5.15|6.41|5.11|6.45|5.15|6.4|5.1|0
1707299100000|2024-02-07 09:45:00|6.43|5.13|6.45|5.15|6.48|5.18|6.38|5.08|0
1707299400000|2024-02-07 09:50:00|6.46|5.16|6.4|5.1|6.47|5.17|6.39|5.09|0
1707299700000|2024-02-07 09:55:00|6.41|5.11|6.4|5.1|6.42|5.12|6.38|5.08|0
1707300000000|2024-02-07 10:00:00|6.39|5.09|6.43|5.13|6.43|5.13|6.39|5.09|0
1707300300000|2024-02-07 10:05:00|6.41|5.11|6.4|5.1|6.43|5.13|6.37|5.07|0
1707300600000|2024-02-07 10:10:00|6.39|5.09|6.41|5.11|6.41|5.11|6.38|5.08|0
1707300900000|2024-02-07 10:15:00|6.4|5.1|6.41|5.11|6.44|5.14|6.4|5.1|0
1707301200000|2024-02-07 10:20:00|6.42|5.12|6.42|5.12|6.42|5.12|6.38|5.08|0
1707301500000|2024-02-07 10:25:00|6.41|5.11|6.41|5.11|6.43|5.13|6.4|5.1|0
1707301800000|2024-02-07 10:30:00|6.43|5.13|6.48|5.18|6.48|5.18|6.41|5.11|0
1707302100000|2024-02-07 10:35:00|6.49|5.19|6.53|5.23|6.56|5.26|6.49|5.19|0
1707302400000|2024-02-07 10:40:00|6.55|5.25|6.55|5.25|6.57|5.27|6.54|5.24|0
1707302700000|2024-02-07 10:45:00|6.56|5.26|6.59|5.29|6.59|5.29|6.54|5.24|0
1707303000000|2024-02-07 10:50:00|6.58|5.28|6.6|5.3|6.64|5.34|6.58|5.28|0
1707303300000|2024-02-07 10:55:00|6.59|5.29|6.58|5.28|6.6|5.3|6.54|5.24|0
1707303600000|2024-02-07 11:00:00|6.59|5.29|6.53|5.23|6.59|5.29|6.53|5.23|0
1707303900000|2024-02-07 11:05:00|6.54|5.24|6.52|5.22|6.55|5.25|6.52|5.22|0
1707304200000|2024-02-07 11:10:00|6.53|5.23|6.55|5.25|6.56|5.26|6.53|5.23|0
1707304500000|2024-02-07 11:15:00|6.56|5.26|6.52|5.22|6.56|5.26|6.52|5.22|0
1707304800000|2024-02-07 11:20:00|6.51|5.21|6.47|5.17|6.53|5.23|6.46|5.16|0
1707305100000|2024-02-07 11:25:00|6.46|5.16|6.43|5.13|6.48|5.18|6.43|5.13|0
1707305400000|2024-02-07 11:30:00|6.44|5.14|6.54|5.24|6.58|5.28|6.42|5.12|0
1707305700000|2024-02-07 11:35:00|6.55|5.25|6.52|5.22|6.58|5.28|6.52|5.22|0
1707306000000|2024-02-07 11:40:00|6.54|5.24|6.6|5.3|6.62|5.32|6.52|5.22|0
1707306300000|2024-02-07 11:45:00|6.59|5.29|6.6|5.3|6.63|5.33|6.58|5.28|0
1707306600000|2024-02-07 11:50:00|6.61|5.31|6.67|5.37|6.67|5.37|6.59|5.29|0
1707306900000|2024-02-07 11:55:00|6.66|5.36|6.58|5.28|6.67|5.37|6.58|5.28|0
1707307200000|2024-02-07 12:00:00|6.59|5.29|6.7|5.4|6.73|5.43|6.57|5.27|0
1707307500000|2024-02-07 12:05:00|6.69|5.39|6.66|5.36|6.7|5.4|6.64|5.34|0
1707307800000|2024-02-07 12:10:00|6.67|5.37|6.64|5.34|6.67|5.37|6.61|5.31|0
1707308100000|2024-02-07 12:15:00|6.65|5.35|6.66|5.36|6.7|5.4|6.64|5.34|0
1707308400000|2024-02-07 12:20:00|6.65|5.35|6.7|5.4|6.73|5.43|6.64|5.34|0
1707308700000|2024-02-07 12:25:00|6.71|5.41|6.55|5.25|6.71|5.41|6.55|5.25|0
1707309000000|2024-02-07 12:30:00|6.53|5.23|6.44|5.14|6.55|5.25|6.44|5.14|0
1707309300000|2024-02-07 12:35:00|6.43|5.13|6.38|5.08|6.45|5.15|6.37|5.07|0
1707309600000|2024-02-07 12:40:00|6.37|5.07|6.29|4.99|6.38|5.08|6.27|4.97|0
1707309900000|2024-02-07 12:45:00|6.27|4.97|6.22|4.92|6.27|4.97|6.22|4.92|0
1707310200000|2024-02-07 12:50:00|6.21|4.91|6.18|4.88|6.22|4.92|6.17|4.87|0
1707310500000|2024-02-07 12:55:00|6.19|4.89|6.17|4.87|6.21|4.91|6.15|4.85|0
1707310800000|2024-02-07 13:00:00|6.18|4.88|6.03|4.73|6.2|4.9|6.03|4.73|0
1707311100000|2024-02-07 13:05:00|6|4.7|5.97|4.67|6.06|4.76|5.96|4.66|0
1707311400000|2024-02-07 13:10:00|5.98|4.68|5.96|4.66|5.99|4.69|5.94|4.64|0
1707311700000|2024-02-07 13:15:00|5.95|4.65|5.93|4.63|5.95|4.65|5.9|4.6|0
1707312000000|2024-02-07 13:20:00|5.94|4.64|5.99|4.69|6.01|4.71|5.94|4.64|0
1707312300000|2024-02-07 13:25:00|6|4.7|6.14|4.84|6.14|4.84|5.9|4.6|0
1707312600000|2024-02-07 13:30:00|6.13|4.83|6.43|5.13|6.64|5.34|6.13|4.83|0
1707312900000|2024-02-07 13:35:00|6.42|5.12|6.35|5.05|6.45|5.15|6.34|5.04|0
1707313200000|2024-02-07 13:40:00|6.36|5.06|6.27|4.97|6.36|5.06|6.27|4.97|0
1707313500000|2024-02-07 13:45:00|6.28|4.98|6.32|5.02|6.32|5.02|6.27|4.97|0
1707313800000|2024-02-07 13:50:00|6.31|5.01|6.37|5.07|6.38|5.08|6.3|5|0
1707314100000|2024-02-07 13:55:00|6.38|5.08|6.19|4.89|6.38|5.08|6.17|4.87|0
1707314400000|2024-02-07 14:00:00|6.18|4.88|6.09|4.79|6.19|4.89|6.07|4.77|0
1707314700000|2024-02-07 14:05:00|6.08|4.78|5.99|4.69|6.08|4.78|5.98|4.68|0
1707315000000|2024-02-07 14:10:00|5.98|4.68|5.99|4.69|6.02|4.72|5.98|4.68|0
1707315300000|2024-02-07 14:15:00|6|4.7|5.98|4.68|6.01|4.71|5.96|4.66|0
1707315600000|2024-02-07 14:20:00|5.97|4.67|5.91|4.61|5.98|4.68|5.91|4.61|0
1707315900000|2024-02-07 14:25:00|5.92|4.62|5.87|4.57|5.95|4.65|5.86|4.56|0
1707316200000|2024-02-07 14:30:00|5.86|4.56|5.94|4.64|5.98|4.68|5.81|4.51|0
1707316500000|2024-02-07 14:35:00|5.95|4.65|6.02|4.72|6.02|4.72|5.89|4.59|0
1707316800000|2024-02-07 14:40:00|6|4.7|6.17|4.87|6.19|4.89|5.96|4.66|0
1707317100000|2024-02-07 14:45:00|6.16|4.86|5.98|4.68|6.24|4.94|5.98|4.68|0
1707317400000|2024-02-07 14:50:00|5.96|4.66|6.11|4.81|6.11|4.81|5.91|4.61|0
1707317700000|2024-02-07 14:55:00|6.1|4.8|6.04|4.74|6.26|4.96|6.04|4.74|0
1707318000000|2024-02-07 15:00:00|6.02|4.72|6.15|4.85|6.16|4.86|6|4.7|0
1707318300000|2024-02-07 15:05:00|6.13|4.83|5.97|4.67|6.19|4.89|5.93|4.63|0
1707318600000|2024-02-07 15:10:00|5.96|4.66|5.63|4.33|5.96|4.66|5.6|4.3|0
1707318900000|2024-02-07 15:15:00|5.64|4.34|6.14|4.84|6.17|4.87|5.44|4.14|0
1707319200000|2024-02-07 15:20:00|6.13|4.83|5.99|4.69|6.14|4.84|5.98|4.68|0
1707319500000|2024-02-07 15:25:00|5.98|4.68|5.64|4.34|6.04|4.74|5.63|4.33|0
1707319800000|2024-02-07 15:30:00|5.63|4.33|5.71|4.41|5.8|4.5|5.6|4.3|0
1707320100000|2024-02-07 15:35:00|5.7|4.4|5.88|4.58|5.92|4.62|5.7|4.4|0
1707320400000|2024-02-07 15:40:00|5.83|4.53|5.81|4.51|5.92|4.62|5.75|4.45|0
1707320700000|2024-02-07 15:45:00|5.8|4.5|5.75|4.45|5.85|4.55|5.72|4.42|0
1707321000000|2024-02-07 15:50:00|5.73|4.43|5.82|4.52|5.85|4.55|5.63|4.33|0
1707321300000|2024-02-07 15:55:00|5.84|4.54|5.9|4.6|5.99|4.69|5.84|4.54|0
1707321600000|2024-02-07 16:00:00|5.89|4.59|5.95|4.65|6.07|4.77|5.89|4.59|0
1707321900000|2024-02-07 16:05:00|5.94|4.64|5.8|4.5|6|4.7|5.78|4.48|0
1707322200000|2024-02-07 16:10:00|5.79|4.49|5.81|4.51|5.88|4.58|5.76|4.46|0
1707322500000|2024-02-07 16:15:00|5.8|4.5|5.91|4.61|5.94|4.64|5.77|4.47|0
1707322800000|2024-02-07 16:20:00|5.9|4.6|6.06|4.76|6.06|4.76|5.89|4.59|0
1707323100000|2024-02-07 16:25:00|6.03|4.73|5.96|4.66|6.04|4.74|5.88|4.58|0
1707323400000|2024-02-07 16:30:00|5.9|4.6|6.01|4.71|6.01|4.71|5.87|4.57|0
1707323700000|2024-02-07 16:35:00|6|4.7|5.68|4.38|6.06|4.76|5.66|4.36|0
1707324000000|2024-02-07 16:40:00|5.67|4.37|5.6|4.3|5.72|4.42|5.59|4.29|0
1707324300000|2024-02-07 16:45:00|5.59|4.29|5.65|4.35|5.68|4.38|5.57|4.27|0
1707324600000|2024-02-07 16:50:00|5.64|4.34|5.5|4.2|5.66|4.36|5.5|4.2|0
1707324900000|2024-02-07 16:55:00|5.49|4.19|5.48|4.18|5.51|4.21|5.39|4.09|0
1707325200000|2024-02-07 17:00:00|5.49|4.19|5.47|4.17|5.53|4.23|5.44|4.14|0
1707325500000|2024-02-07 17:05:00|5.48|4.18|5.43|4.13|5.5|4.2|5.43|4.13|0
1707325800000|2024-02-07 17:10:00|5.44|4.14|5.5|4.2|5.62|4.32|5.43|4.13|0
1707326100000|2024-02-07 17:15:00|5.51|4.21|5.42|4.12|5.53|4.23|5.39|4.09|0
1707326400000|2024-02-07 17:20:00|5.44|4.14|5.55|4.25|5.58|4.28|5.43|4.13|0
1707326700000|2024-02-07 17:25:00|5.56|4.26|5.58|4.28|5.62|4.32|5.53|4.23|0
1707327000000|2024-02-07 17:30:00|5.59|4.29|5.64|4.34|5.74|4.44|5.59|4.29|0
1707327300000|2024-02-07 17:35:00|5.65|4.35|5.69|4.39|5.73|4.43|5.6|4.3|0
1707327600000|2024-02-07 17:40:00|5.71|4.41|5.62|4.32|5.79|4.49|5.6|4.3|0
1707327900000|2024-02-07 17:45:00|5.63|4.33|5.62|4.32|5.67|4.37|5.56|4.26|0
1707328200000|2024-02-07 17:50:00|5.61|4.31|5.51|4.21|5.65|4.35|5.51|4.21|0
1707328500000|2024-02-07 17:55:00|5.5|4.2|5.52|4.22|5.54|4.24|5.48|4.18|0
1707328800000|2024-02-07 18:00:00|5.49|4.19|5.64|4.34|5.66|4.36|5.3|4|0
1707329100000|2024-02-07 18:05:00|5.62|4.32|5.5|4.2|5.63|4.33|5.49|4.19|0
1707329400000|2024-02-07 18:10:00|5.47|4.17|5.41|4.11|5.47|4.17|5.35|4.05|0
1707329700000|2024-02-07 18:15:00|5.38|4.08|5.36|4.06|5.44|4.14|5.32|4.02|0
1707330000000|2024-02-07 18:20:00|5.35|4.05|5.37|4.07|5.4|4.1|5.31|4.01|0
1707330300000|2024-02-07 18:25:00|5.39|4.09|5.25|3.95|5.39|4.09|5.24|3.94|0
1707330600000|2024-02-07 18:30:00|5.23|3.93|5.26|3.96|5.31|4.01|5.15|3.85|0
1707330900000|2024-02-07 18:35:00|5.27|3.97|5.27|3.97|5.34|4.04|5.24|3.94|0
1707331200000|2024-02-07 18:40:00|5.28|3.98|5.36|4.06|5.43|4.13|5.27|3.97|0
1707331500000|2024-02-07 18:45:00|5.37|4.07|5.32|4.02|5.43|4.13|5.31|4.01|0
1707331800000|2024-02-07 18:50:00|5.31|4.01|5.25|3.95|5.33|4.03|5.24|3.94|0
1707332100000|2024-02-07 18:55:00|5.24|3.94|5.28|3.98|5.32|4.02|5.22|3.92|0
1707332400000|2024-02-07 19:00:00|5.27|3.97|5.29|3.99|5.55|4.25|5.22|3.92|0
1707332700000|2024-02-07 19:05:00|5.3|4|5.28|3.98|5.33|4.03|5.27|3.97|0
1707333000000|2024-02-07 19:10:00|5.27|3.97|5.3|4|5.3|4|5.23|3.93|0
1707333300000|2024-02-07 19:15:00|5.32|4.02|5.38|4.08|5.38|4.08|5.26|3.96|0
1707333600000|2024-02-07 19:20:00|5.37|4.07|5.29|3.99|5.37|4.07|5.29|3.99|0
1707333900000|2024-02-07 19:25:00|5.28|3.98|5.34|4.04|5.38|4.08|5.28|3.98|0
1707334200000|2024-02-07 19:30:00|5.33|4.03|5.36|4.06|5.4|4.1|5.3|4|0
1707334500000|2024-02-07 19:35:00|5.35|4.05|5.31|4.01|5.4|4.1|5.3|4|0
1707334800000|2024-02-07 19:40:00|5.32|4.02|5.32|4.02|5.34|4.04|5.29|3.99|0
1707335100000|2024-02-07 19:45:00|5.31|4.01|5.25|3.95|5.33|4.03|5.19|3.89|0
1707335400000|2024-02-07 19:50:00|5.24|3.94|5.21|3.91|5.27|3.97|5.19|3.89|0
1707335700000|2024-02-07 19:55:00|5.22|3.92|5.2|3.9|5.24|3.94|5.19|3.89|0
1707336000000|2024-02-07 20:00:00|5.22|3.92|5.18|3.88|5.24|3.94|5.13|3.83|0
1707336300000|2024-02-07 20:05:00|5.17|3.87|5.22|3.92|5.24|3.94|5.14|3.84|0
1707336600000|2024-02-07 20:10:00|5.21|3.91|5.23|3.93|5.24|3.94|5.18|3.88|0
1707336900000|2024-02-07 20:15:00|5.24|3.94|5.24|3.94|5.34|4.04|5.2|3.9|0
1707337200000|2024-02-07 20:20:00|5.25|3.95|5.22|3.92|5.29|3.99|5.22|3.92|0
1707337500000|2024-02-07 20:25:00|5.23|3.93|5.25|3.95|5.26|3.96|5.21|3.91|0
1707337800000|2024-02-07 20:30:00|5.24|3.94|5.27|3.97|5.32|4.02|5.22|3.92|0
1707338100000|2024-02-07 20:35:00|5.28|3.98|5.24|3.94|5.3|4|5.21|3.91|0
1707338400000|2024-02-07 20:40:00|5.23|3.93|5.28|3.98|5.39|4.09|5.22|3.92|0
1707338700000|2024-02-07 20:45:00|5.29|3.99|5.35|4.05|5.37|4.07|5.25|3.95|0
1707339000000|2024-02-07 20:50:00|5.36|4.06|5.44|4.14|5.44|4.14|5.31|4.01|0
1707339300000|2024-02-07 20:55:00|5.43|4.13|5.29|3.99|5.44|4.14|5.26|3.96|0
1707339600000|2024-02-07 21:00:00|5.32|4.02|5.36|4.06|5.36|4.06|5.29|3.99|0
1707339900000|2024-02-07 21:05:00|5.35|4.05|5.37|4.07|5.38|4.08|5.35|4.05|0
1707340200000|2024-02-07 21:10:00|5.36|4.06|5.3|4|5.36|4.06|5.28|3.98|0
1707340500000|2024-02-07 21:15:00|5.46|3.86|5.48|3.88|5.5|3.9|5.43|3.83|0
1707340800000|2024-02-07 21:20:00|5.47|3.87|5.46|3.86|5.48|3.88|5.46|3.86|0
1707341100000|2024-02-07 21:25:00|5.47|3.87|5.47|3.87|5.47|3.87|5.45|3.85|0
1707341400000|2024-02-07 21:30:00|5.48|3.88|5.46|3.86|5.48|3.88|5.46|3.86|0
1707341700000|2024-02-07 21:35:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1707342000000|2024-02-07 21:40:00|5.46|3.86|5.43|3.83|5.46|3.86|5.43|3.83|0
1707342300000|2024-02-07 21:45:00|5.44|3.84|5.43|3.83|5.44|3.84|5.41|3.81|0
1707342600000|2024-02-07 21:50:00|5.42|3.82|5.4|3.8|5.42|3.82|5.4|3.8|0
1707342900000|2024-02-07 21:55:00|5.41|3.81|5.4|3.8|5.41|3.81|5.39|3.79|0
1707343200000|2024-02-07 22:00:00|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1707343500000|2024-02-07 22:05:00|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1707343800000|2024-02-07 22:10:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1707344100000|2024-02-07 22:15:00|5.4|3.8|5.53|3.93|5.54|3.94|5.4|3.8|0
1707344400000|2024-02-07 22:20:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1707344700000|2024-02-07 22:25:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1707345000000|2024-02-07 22:30:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1707345600000|2024-02-07 22:40:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1707346200000|2024-02-07 22:50:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1707346500000|2024-02-07 22:55:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1707346800000|2024-02-07 23:00:00|5.52|3.92|5.62|4.02|5.63|4.03|5.51|3.91|0
1707347100000|2024-02-07 23:05:00|5.63|4.03|5.66|4.06|5.67|4.07|5.62|4.02|0
1707347400000|2024-02-07 23:10:00|5.65|4.05|5.62|4.02|5.66|4.06|5.62|4.02|0
1707347700000|2024-02-07 23:15:00|5.63|4.03|5.62|4.02|5.63|4.03|5.59|3.99|0
1707348000000|2024-02-07 23:20:00|5.61|4.01|5.59|3.99|5.61|4.01|5.59|3.99|0
1707348300000|2024-02-07 23:25:00|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1707348600000|2024-02-07 23:30:00|5.59|3.99|5.62|4.02|5.62|4.02|5.59|3.99|0
1707348900000|2024-02-07 23:35:00|5.63|4.03|5.62|4.02|5.63|4.03|5.61|4.01|0
1707349200000|2024-02-07 23:40:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1707349500000|2024-02-07 23:45:00|5.63|4.03|5.62|4.02|5.63|4.03|5.61|4.01|0
1707349800000|2024-02-07 23:50:00|5.63|4.03|5.61|4.01|5.63|4.03|5.6|4|0
1707350100000|2024-02-07 23:55:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1707350400000|2024-02-08 00:00:00|5.59|3.99|5.6|4|5.62|4.02|5.58|3.98|0
1707350700000|2024-02-08 00:05:00|5.59|3.99|5.59|3.99|5.6|4|5.57|3.97|0
1707351000000|2024-02-08 00:10:00|5.58|3.98|5.59|3.99|5.6|4|5.58|3.98|0
1707351300000|2024-02-08 00:15:00|5.58|3.98|5.59|3.99|5.61|4.01|5.58|3.98|0
1707351600000|2024-02-08 00:20:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1707351900000|2024-02-08 00:25:00|5.57|3.97|5.6|4|5.6|4|5.57|3.97|0
1707352200000|2024-02-08 00:30:00|5.59|3.99|5.58|3.98|5.6|4|5.58|3.98|0
1707352500000|2024-02-08 00:35:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1707352800000|2024-02-08 00:40:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1707353100000|2024-02-08 00:45:00|5.59|3.99|5.61|4.01|5.61|4.01|5.59|3.99|0
1707353400000|2024-02-08 00:50:00|5.62|4.02|5.62|4.02|5.62|4.02|5.61|4.01|0
1707353700000|2024-02-08 00:55:00|5.63|4.03|5.62|4.02|5.64|4.04|5.62|4.02|0
1707354000000|2024-02-08 01:00:00|5.61|4.01|5.59|3.99|5.61|4.01|5.59|3.99|0
1707354300000|2024-02-08 01:05:00|5.6|4|5.61|4.01|5.62|4.02|5.6|4|0
1707354600000|2024-02-08 01:10:00|5.62|4.02|5.6|4|5.63|4.03|5.59|3.99|0
1707354900000|2024-02-08 01:15:00|5.44|4.14|5.49|4.19|5.49|4.19|5.3|4|0
1707355200000|2024-02-08 01:20:00|5.52|4.22|5.53|4.23|5.54|4.24|5.51|4.21|0
1707355500000|2024-02-08 01:25:00|5.54|4.24|5.54|4.24|5.55|4.25|5.54|4.24|0
1707355800000|2024-02-08 01:30:00|5.53|4.23|5.5|4.2|5.54|4.24|5.5|4.2|0
1707356100000|2024-02-08 01:35:00|5.49|4.19|5.48|4.18|5.5|4.2|5.48|4.18|0
1707356400000|2024-02-08 01:40:00|5.49|4.19|5.5|4.2|5.51|4.21|5.49|4.19|0
1707356700000|2024-02-08 01:45:00|5.51|4.21|5.48|4.18|5.51|4.21|5.47|4.17|0
1707357000000|2024-02-08 01:50:00|5.47|4.17|5.46|4.16|5.48|4.18|5.46|4.16|0
1707357300000|2024-02-08 01:55:00|5.45|4.15|5.43|4.13|5.45|4.15|5.43|4.13|0
1707357600000|2024-02-08 02:00:00|5.42|4.12|5.41|4.11|5.43|4.13|5.41|4.11|0
1707357900000|2024-02-08 02:05:00|5.4|4.1|5.41|4.11|5.42|4.12|5.38|4.08|0
1707358200000|2024-02-08 02:10:00|5.42|4.12|5.43|4.13|5.45|4.15|5.42|4.12|0
1707358500000|2024-02-08 02:15:00|5.44|4.14|5.42|4.12|5.44|4.14|5.42|4.12|0
1707358800000|2024-02-08 02:20:00|5.43|4.13|5.44|4.14|5.45|4.15|5.43|4.13|0
1707359100000|2024-02-08 02:25:00|5.45|4.15|5.45|4.15|5.46|4.16|5.44|4.14|0
1707359400000|2024-02-08 02:30:00|5.46|4.16|5.48|4.18|5.49|4.19|5.46|4.16|0
1707359700000|2024-02-08 02:35:00|5.47|4.17|5.48|4.18|5.48|4.18|5.46|4.16|0
1707360000000|2024-02-08 02:40:00|5.47|4.17|5.47|4.17|5.48|4.18|5.46|4.16|0
1707360300000|2024-02-08 02:45:00|5.46|4.16|5.47|4.17|5.48|4.18|5.46|4.16|0
1707360600000|2024-02-08 02:50:00|5.48|4.18|5.5|4.2|5.5|4.2|5.47|4.17|0
1707360900000|2024-02-08 02:55:00|5.49|4.19|5.48|4.18|5.49|4.19|5.47|4.17|0
1707361200000|2024-02-08 03:00:00|5.47|4.17|5.46|4.16|5.47|4.17|5.46|4.16|0
1707361500000|2024-02-08 03:05:00|5.45|4.15|5.46|4.16|5.46|4.16|5.45|4.15|0
1707361800000|2024-02-08 03:10:00|5.47|4.17|5.46|4.16|5.48|4.18|5.46|4.16|0
1707362100000|2024-02-08 03:15:00|5.47|4.17|5.46|4.16|5.47|4.17|5.45|4.15|0
1707362400000|2024-02-08 03:20:00|5.45|4.15|5.46|4.16|5.46|4.16|5.45|4.15|0
1707362700000|2024-02-08 03:25:00|5.47|4.17|5.47|4.17|5.48|4.18|5.46|4.16|0
1707363000000|2024-02-08 03:30:00|5.48|4.18|5.47|4.17|5.48|4.18|5.46|4.16|0
1707363300000|2024-02-08 03:35:00|5.48|4.18|5.46|4.16|5.48|4.18|5.46|4.16|0
1707363600000|2024-02-08 03:40:00|5.47|4.17|5.47|4.17|5.48|4.18|5.47|4.17|0
1707363900000|2024-02-08 03:45:00|5.48|4.18|5.47|4.17|5.48|4.18|5.46|4.16|0
1707364200000|2024-02-08 03:50:00|5.46|4.16|5.46|4.16|5.47|4.17|5.46|4.16|0
1707364500000|2024-02-08 03:55:00|5.47|4.17|5.46|4.16|5.47|4.17|5.46|4.16|0
1707364800000|2024-02-08 04:00:00|5.45|4.15|5.46|4.16|5.46|4.16|5.45|4.15|0
1707365400000|2024-02-08 04:10:00|5.45|4.15|5.45|4.15|5.45|4.15|5.45|4.15|0
1707365700000|2024-02-08 04:15:00|5.44|4.14|5.45|4.15|5.45|4.15|5.44|4.14|0
1707366000000|2024-02-08 04:20:00|5.44|4.14|5.43|4.13|5.44|4.14|5.43|4.13|0
1707366300000|2024-02-08 04:25:00|5.42|4.12|5.43|4.13|5.43|4.13|5.42|4.12|0
1707366600000|2024-02-08 04:30:00|5.44|4.14|5.44|4.14|5.44|4.14|5.43|4.13|0
1707366900000|2024-02-08 04:35:00|5.43|4.13|5.43|4.13|5.44|4.14|5.43|4.13|0
1707367200000|2024-02-08 04:40:00|5.42|4.12|5.41|4.11|5.42|4.12|5.41|4.11|0
1707367500000|2024-02-08 04:45:00|5.42|4.12|5.42|4.12|5.42|4.12|5.41|4.11|0
1707367800000|2024-02-08 04:50:00|5.43|4.13|5.42|4.12|5.43|4.13|5.42|4.12|0
1707368100000|2024-02-08 04:55:00|5.41|4.11|5.41|4.11|5.42|4.12|5.41|4.11|0
1707368400000|2024-02-08 05:00:00|5.42|4.12|5.43|4.13|5.43|4.13|5.41|4.11|0
1707368700000|2024-02-08 05:05:00|5.42|4.12|5.43|4.13|5.44|4.14|5.42|4.12|0
1707369000000|2024-02-08 05:10:00|5.42|4.12|5.43|4.13|5.43|4.13|5.42|4.12|0
1707369300000|2024-02-08 05:15:00|5.42|4.12|5.41|4.11|5.42|4.12|5.41|4.11|0
1707369600000|2024-02-08 05:20:00|5.39|4.09|5.4|4.1|5.41|4.11|5.39|4.09|0
1707369900000|2024-02-08 05:25:00|5.39|4.09|5.37|4.07|5.39|4.09|5.37|4.07|0
1707370200000|2024-02-08 05:30:00|5.38|4.08|5.4|4.1|5.4|4.1|5.38|4.08|0
1707370500000|2024-02-08 05:35:00|5.41|4.11|5.41|4.11|5.42|4.12|5.4|4.1|0
1707370800000|2024-02-08 05:40:00|5.42|4.12|5.42|4.12|5.42|4.12|5.41|4.11|0
1707371100000|2024-02-08 05:45:00|5.41|4.11|5.44|4.14|5.44|4.14|5.41|4.11|0
1707371400000|2024-02-08 05:50:00|5.45|4.15|5.44|4.14|5.45|4.15|5.43|4.13|0
1707371700000|2024-02-08 05:55:00|5.43|4.13|5.42|4.12|5.43|4.13|5.42|4.12|0
1707372000000|2024-02-08 06:00:00|5.41|4.11|5.41|4.11|5.42|4.12|5.4|4.1|0
1707372300000|2024-02-08 06:05:00|5.42|4.12|5.41|4.11|5.43|4.13|5.4|4.1|0
1707372600000|2024-02-08 06:10:00|5.4|4.1|5.45|4.15|5.45|4.15|5.4|4.1|0
1707372900000|2024-02-08 06:15:00|5.44|4.14|5.41|4.11|5.44|4.14|5.4|4.1|0
1707373200000|2024-02-08 06:20:00|5.42|4.12|5.41|4.11|5.43|4.13|5.41|4.11|0
1707373500000|2024-02-08 06:25:00|5.4|4.1|5.4|4.1|5.42|4.12|5.39|4.09|0
1707373800000|2024-02-08 06:30:00|5.39|4.09|5.36|4.06|5.39|4.09|5.36|4.06|0
1707374100000|2024-02-08 06:35:00|5.37|4.07|5.36|4.06|5.37|4.07|5.34|4.04|0
1707374400000|2024-02-08 06:40:00|5.37|4.07|5.37|4.07|5.38|4.08|5.35|4.05|0
1707374700000|2024-02-08 06:45:00|5.38|4.08|5.34|4.04|5.38|4.08|5.33|4.03|0
1707375000000|2024-02-08 06:50:00|5.33|4.03|5.35|4.05|5.36|4.06|5.32|4.02|0
1707375300000|2024-02-08 06:55:00|5.36|4.06|5.33|4.03|5.36|4.06|5.33|4.03|0
1707375600000|2024-02-08 07:00:00|5.34|4.04|5.37|4.07|5.38|4.08|5.33|4.03|0
1707375900000|2024-02-08 07:05:00|5.36|4.06|5.32|4.02|5.37|4.07|5.31|4.01|0
1707376200000|2024-02-08 07:10:00|5.33|4.03|5.31|4.01|5.33|4.03|5.3|4|0
1707376500000|2024-02-08 07:15:00|5.32|4.02|5.3|4|5.34|4.04|5.3|4|0
1707376800000|2024-02-08 07:20:00|5.29|3.99|5.33|4.03|5.33|4.03|5.29|3.99|0
1707377100000|2024-02-08 07:25:00|5.34|4.04|5.32|4.02|5.35|4.05|5.32|4.02|0
1707377400000|2024-02-08 07:30:00|5.31|4.01|5.34|4.04|5.36|4.06|5.31|4.01|0
1707377700000|2024-02-08 07:35:00|5.35|4.05|5.31|4.01|5.35|4.05|5.31|4.01|0
1707378000000|2024-02-08 07:40:00|5.32|4.02|5.33|4.03|5.34|4.04|5.3|4|0
1707378300000|2024-02-08 07:45:00|5.34|4.04|5.35|4.05|5.35|4.05|5.32|4.02|0
1707378600000|2024-02-08 07:50:00|5.34|4.04|5.4|4.1|5.4|4.1|5.34|4.04|0
1707378900000|2024-02-08 07:55:00|5.39|4.09|5.36|4.06|5.39|4.09|5.36|4.06|0
1707379200000|2024-02-08 08:00:00|5.35|4.05|5.34|4.04|5.36|4.06|5.31|4.01|0
1707379500000|2024-02-08 08:05:00|5.33|4.03|5.33|4.03|5.35|4.05|5.29|3.99|0
1707379800000|2024-02-08 08:10:00|5.34|4.04|5.35|4.05|5.36|4.06|5.33|4.03|0
1707380100000|2024-02-08 08:15:00|5.34|4.04|5.41|4.11|5.41|4.11|5.34|4.04|0
1707380400000|2024-02-08 08:20:00|5.4|4.1|5.45|4.15|5.48|4.18|5.4|4.1|0
1707380700000|2024-02-08 08:25:00|5.46|4.16|5.45|4.15|5.46|4.16|5.42|4.12|0
1707381000000|2024-02-08 08:30:00|5.44|4.14|5.42|4.12|5.46|4.16|5.41|4.11|0
1707381300000|2024-02-08 08:35:00|5.43|4.13|5.43|4.13|5.47|4.17|5.42|4.12|0
1707381600000|2024-02-08 08:40:00|5.42|4.12|5.41|4.11|5.42|4.12|5.4|4.1|0
1707381900000|2024-02-08 08:45:00|5.42|4.12|5.46|4.16|5.47|4.17|5.41|4.11|0
1707382200000|2024-02-08 08:50:00|5.47|4.17|5.47|4.17|5.5|4.2|5.46|4.16|0
1707382500000|2024-02-08 08:55:00|5.45|4.15|5.44|4.14|5.47|4.17|5.43|4.13|0
1707382800000|2024-02-08 09:00:00|5.43|4.13|5.44|4.14|5.45|4.15|5.43|4.13|0
1707383100000|2024-02-08 09:05:00|5.43|4.13|5.44|4.14|5.47|4.17|5.43|4.13|0
1707383400000|2024-02-08 09:10:00|5.45|4.15|5.42|4.12|5.46|4.16|5.39|4.09|0
1707383700000|2024-02-08 09:15:00|5.41|4.11|5.4|4.1|5.42|4.12|5.4|4.1|0
1707384000000|2024-02-08 09:20:00|5.39|4.09|5.39|4.09|5.42|4.12|5.39|4.09|0
1707384300000|2024-02-08 09:25:00|5.4|4.1|5.45|4.15|5.45|4.15|5.39|4.09|0
1707384600000|2024-02-08 09:30:00|5.44|4.14|5.42|4.12|5.44|4.14|5.4|4.1|0
1707384900000|2024-02-08 09:35:00|5.41|4.11|5.41|4.11|5.43|4.13|5.4|4.1|0
1707385200000|2024-02-08 09:40:00|5.4|4.1|5.5|4.2|5.53|4.23|5.4|4.1|0
1707385500000|2024-02-08 09:45:00|5.51|4.21|5.53|4.23|5.54|4.24|5.51|4.21|0
1707385800000|2024-02-08 09:50:00|5.52|4.22|5.54|4.24|5.55|4.25|5.52|4.22|0
1707386100000|2024-02-08 09:55:00|5.53|4.23|5.53|4.23|5.55|4.25|5.52|4.22|0
1707386400000|2024-02-08 10:00:00|5.52|4.22|5.57|4.27|5.57|4.27|5.52|4.22|0
1707386700000|2024-02-08 10:05:00|5.58|4.28|5.56|4.26|5.58|4.28|5.54|4.24|0
1707387000000|2024-02-08 10:10:00|5.55|4.25|5.53|4.23|5.55|4.25|5.51|4.21|0
1707387300000|2024-02-08 10:15:00|5.54|4.24|5.54|4.24|5.56|4.26|5.54|4.24|0
1707387600000|2024-02-08 10:20:00|5.55|4.25|5.54|4.24|5.56|4.26|5.53|4.23|0
1707387900000|2024-02-08 10:25:00|5.53|4.23|5.53|4.23|5.55|4.25|5.52|4.22|0
1707388200000|2024-02-08 10:30:00|5.55|4.25|5.56|4.26|5.56|4.26|5.54|4.24|0
1707388500000|2024-02-08 10:35:00|5.57|4.27|5.54|4.24|5.58|4.28|5.53|4.23|0
1707388800000|2024-02-08 10:40:00|5.55|4.25|5.58|4.28|5.59|4.29|5.55|4.25|0
1707389100000|2024-02-08 10:45:00|5.59|4.29|5.62|4.32|5.62|4.32|5.58|4.28|0
1707389400000|2024-02-08 10:50:00|5.63|4.33|5.64|4.34|5.64|4.34|5.62|4.32|0
1707389700000|2024-02-08 10:55:00|5.63|4.33|5.59|4.29|5.63|4.33|5.59|4.29|0
1707390000000|2024-02-08 11:00:00|5.6|4.3|5.58|4.28|5.6|4.3|5.57|4.27|0
1707390300000|2024-02-08 11:05:00|5.59|4.29|5.61|4.31|5.61|4.31|5.59|4.29|0
1707390600000|2024-02-08 11:10:00|5.62|4.32|5.64|4.34|5.65|4.35|5.62|4.32|0
1707390900000|2024-02-08 11:15:00|5.65|4.35|5.67|4.37|5.68|4.38|5.63|4.33|0
1707391200000|2024-02-08 11:20:00|5.68|4.38|5.75|4.45|5.76|4.46|5.68|4.38|0
1707391500000|2024-02-08 11:25:00|5.76|4.46|5.83|4.53|5.83|4.53|5.75|4.45|0
1707391800000|2024-02-08 11:30:00|5.84|4.54|5.77|4.47|5.84|4.54|5.77|4.47|0
1707392100000|2024-02-08 11:35:00|5.78|4.48|5.71|4.41|5.78|4.48|5.71|4.41|0
1707392400000|2024-02-08 11:40:00|5.72|4.42|5.69|4.39|5.73|4.43|5.69|4.39|0
1707392700000|2024-02-08 11:45:00|5.7|4.4|5.73|4.43|5.74|4.44|5.69|4.39|0
1707393000000|2024-02-08 11:50:00|5.74|4.44|5.73|4.43|5.77|4.47|5.72|4.42|0
1707393300000|2024-02-08 11:55:00|5.74|4.44|5.7|4.4|5.76|4.46|5.7|4.4|0
1707393600000|2024-02-08 12:00:00|5.69|4.39|5.68|4.38|5.73|4.43|5.68|4.38|0
1707393900000|2024-02-08 12:05:00|5.7|4.4|5.72|4.42|5.75|4.45|5.7|4.4|0
1707394200000|2024-02-08 12:10:00|5.73|4.43|5.63|4.33|5.74|4.44|5.63|4.33|0
1707394500000|2024-02-08 12:15:00|5.64|4.34|5.66|4.36|5.68|4.38|5.64|4.34|0
1707394800000|2024-02-08 12:20:00|5.64|4.34|5.62|4.32|5.64|4.34|5.61|4.31|0
1707395100000|2024-02-08 12:25:00|5.63|4.33|5.65|4.35|5.66|4.36|5.62|4.32|0
1707395400000|2024-02-08 12:30:00|5.64|4.34|5.69|4.39|5.69|4.39|5.63|4.33|0
1707395700000|2024-02-08 12:35:00|5.7|4.4|5.68|4.38|5.73|4.43|5.66|4.36|0
1707396000000|2024-02-08 12:40:00|5.67|4.37|5.63|4.33|5.7|4.4|5.62|4.32|0
1707396300000|2024-02-08 12:45:00|5.64|4.34|5.63|4.33|5.67|4.37|5.62|4.32|0
1707396600000|2024-02-08 12:50:00|5.64|4.34|5.68|4.38|5.68|4.38|5.63|4.33|0
1707396900000|2024-02-08 12:55:00|5.69|4.39|5.71|4.41|5.74|4.44|5.68|4.38|0
1707397200000|2024-02-08 13:00:00|5.69|4.39|5.67|4.37|5.75|4.45|5.65|4.35|0
1707397500000|2024-02-08 13:05:00|5.66|4.36|5.66|4.36|5.68|4.38|5.62|4.32|0
1707397800000|2024-02-08 13:10:00|5.67|4.37|5.66|4.36|5.71|4.41|5.66|4.36|0
1707398100000|2024-02-08 13:15:00|5.65|4.35|5.71|4.41|5.71|4.41|5.65|4.35|0
1707398400000|2024-02-08 13:20:00|5.72|4.42|5.71|4.41|5.78|4.48|5.69|4.39|0
1707398700000|2024-02-08 13:25:00|5.72|4.42|5.71|4.41|5.73|4.43|5.67|4.37|0
1707399000000|2024-02-08 13:30:00|5.72|4.42|5.67|4.37|5.75|4.45|5.64|4.34|0
1707399300000|2024-02-08 13:35:00|5.65|4.35|5.54|4.24|5.68|4.38|5.53|4.23|0
1707399600000|2024-02-08 13:40:00|5.53|4.23|5.57|4.27|5.58|4.28|5.47|4.17|0
1707399900000|2024-02-08 13:45:00|5.56|4.26|5.55|4.25|5.59|4.29|5.54|4.24|0
1707400200000|2024-02-08 13:50:00|5.57|4.27|5.57|4.27|5.61|4.31|5.51|4.21|0
1707400500000|2024-02-08 13:55:00|5.58|4.28|5.52|4.22|5.62|4.32|5.52|4.22|0
1707400800000|2024-02-08 14:00:00|5.53|4.23|5.51|4.21|5.55|4.25|5.49|4.19|0
1707401100000|2024-02-08 14:05:00|5.5|4.2|5.53|4.23|5.54|4.24|5.5|4.2|0
1707401400000|2024-02-08 14:10:00|5.54|4.24|5.54|4.24|5.58|4.28|5.5|4.2|0
1707401700000|2024-02-08 14:15:00|5.53|4.23|5.49|4.19|5.54|4.24|5.46|4.16|0
1707402000000|2024-02-08 14:20:00|5.5|4.2|5.5|4.2|5.52|4.22|5.47|4.17|0
1707402300000|2024-02-08 14:25:00|5.49|4.19|5.42|4.12|5.49|4.19|5.42|4.12|0
1707402600000|2024-02-08 14:30:00|5.41|4.11|5.47|4.17|5.54|4.24|5.41|4.11|0
1707402900000|2024-02-08 14:35:00|5.46|4.16|5.42|4.12|5.48|4.18|5.34|4.04|0
1707403200000|2024-02-08 14:40:00|5.41|4.11|5.51|4.21|5.59|4.29|5.4|4.1|0
1707403500000|2024-02-08 14:45:00|5.48|4.18|5.56|4.26|5.57|4.27|5.47|4.17|0
1707403800000|2024-02-08 14:50:00|5.55|4.25|5.48|4.18|5.55|4.25|5.45|4.15|0
1707404100000|2024-02-08 14:55:00|5.47|4.17|5.45|4.15|5.51|4.21|5.42|4.12|0
1707404400000|2024-02-08 15:00:00|5.44|4.14|5.43|4.13|5.48|4.18|5.38|4.08|0
1707404700000|2024-02-08 15:05:00|5.41|4.11|5.41|4.11|5.45|4.15|5.36|4.06|0
1707405000000|2024-02-08 15:10:00|5.4|4.1|5.52|4.22|5.52|4.22|5.4|4.1|0
1707405300000|2024-02-08 15:15:00|5.51|4.21|5.44|4.14|5.51|4.21|5.41|4.11|0
1707405600000|2024-02-08 15:20:00|5.43|4.13|5.55|4.25|5.58|4.28|5.37|4.07|0
1707405900000|2024-02-08 15:25:00|5.56|4.26|5.5|4.2|5.56|4.26|5.48|4.18|0
1707406200000|2024-02-08 15:30:00|5.49|4.19|5.49|4.19|5.6|4.3|5.42|4.12|0
1707406500000|2024-02-08 15:35:00|5.48|4.18|5.56|4.26|5.59|4.29|5.45|4.15|0
1707406800000|2024-02-08 15:40:00|5.55|4.25|5.55|4.25|5.7|4.4|5.55|4.25|0
1707407100000|2024-02-08 15:45:00|5.56|4.26|5.46|4.16|5.57|4.27|5.45|4.15|0
1707407400000|2024-02-08 15:50:00|5.47|4.17|5.38|4.08|5.49|4.19|5.38|4.08|0
1707407700000|2024-02-08 15:55:00|5.37|4.07|5.37|4.07|5.44|4.14|5.36|4.06|0
1707408000000|2024-02-08 16:00:00|5.36|4.06|5.48|4.18|5.51|4.21|5.36|4.06|0
1707408300000|2024-02-08 16:05:00|5.47|4.17|5.53|4.23|5.55|4.25|5.45|4.15|0
1707408600000|2024-02-08 16:10:00|5.55|4.25|5.53|4.23|5.56|4.26|5.46|4.16|0
1707408900000|2024-02-08 16:15:00|5.52|4.22|5.57|4.27|5.6|4.3|5.51|4.21|0
1707409200000|2024-02-08 16:20:00|5.56|4.26|5.54|4.24|5.58|4.28|5.45|4.15|0
1707409500000|2024-02-08 16:25:00|5.53|4.23|5.67|4.37|5.69|4.39|5.52|4.22|0
1707409800000|2024-02-08 16:30:00|5.68|4.38|5.56|4.26|5.7|4.4|5.55|4.25|0
1707410100000|2024-02-08 16:35:00|5.55|4.25|5.52|4.22|5.6|4.3|5.52|4.22|0
1707410400000|2024-02-08 16:40:00|5.53|4.23|5.62|4.32|5.62|4.32|5.48|4.18|0
1707410700000|2024-02-08 16:45:00|5.63|4.33|5.6|4.3|5.65|4.35|5.58|4.28|0
1707411000000|2024-02-08 16:50:00|5.59|4.29|5.53|4.23|5.59|4.29|5.53|4.23|0
1707411300000|2024-02-08 16:55:00|5.54|4.24|5.5|4.2|5.57|4.27|5.46|4.16|0
1707411600000|2024-02-08 17:00:00|5.48|4.18|5.53|4.23|5.54|4.24|5.47|4.17|0
1707411900000|2024-02-08 17:05:00|5.54|4.24|5.56|4.26|5.6|4.3|5.52|4.22|0
1707412200000|2024-02-08 17:10:00|5.57|4.27|5.47|4.17|5.57|4.27|5.46|4.16|0
1707412500000|2024-02-08 17:15:00|5.46|4.16|5.45|4.15|5.5|4.2|5.44|4.14|0
1707412800000|2024-02-08 17:20:00|5.44|4.14|5.45|4.15|5.5|4.2|5.44|4.14|0
1707413100000|2024-02-08 17:25:00|5.46|4.16|5.4|4.1|5.46|4.16|5.37|4.07|0
1707413400000|2024-02-08 17:30:00|5.41|4.11|5.41|4.11|5.44|4.14|5.38|4.08|0
1707413700000|2024-02-08 17:35:00|5.4|4.1|5.41|4.11|5.44|4.14|5.39|4.09|0
1707414000000|2024-02-08 17:40:00|5.42|4.12|5.5|4.2|5.52|4.22|5.41|4.11|0
1707414300000|2024-02-08 17:45:00|5.51|4.21|5.57|4.27|5.57|4.27|5.49|4.19|0
1707414600000|2024-02-08 17:50:00|5.56|4.26|5.55|4.25|5.56|4.26|5.5|4.2|0
1707414900000|2024-02-08 17:55:00|5.56|4.26|5.57|4.27|5.64|4.34|5.56|4.26|0
1707415200000|2024-02-08 18:00:00|5.56|4.26|5.36|4.06|5.59|4.29|5.3|4|0
1707415500000|2024-02-08 18:05:00|5.35|4.05|5.41|4.11|5.46|4.16|5.31|4.01|0
1707415800000|2024-02-08 18:10:00|5.4|4.1|5.42|4.12|5.45|4.15|5.38|4.08|0
1707416100000|2024-02-08 18:15:00|5.41|4.11|5.48|4.18|5.5|4.2|5.39|4.09|0
1707416400000|2024-02-08 18:20:00|5.47|4.17|5.47|4.17|5.49|4.19|5.43|4.13|0
1707416700000|2024-02-08 18:25:00|5.46|4.16|5.38|4.08|5.46|4.16|5.37|4.07|0
1707417000000|2024-02-08 18:30:00|5.37|4.07|5.38|4.08|5.42|4.12|5.35|4.05|0
1707417300000|2024-02-08 18:35:00|5.36|4.06|5.29|3.99|5.38|4.08|5.28|3.98|0
1707417600000|2024-02-08 18:40:00|5.3|4|5.38|4.08|5.4|4.1|5.3|4|0
1707417900000|2024-02-08 18:45:00|5.37|4.07|5.34|4.04|5.38|4.08|5.32|4.02|0
1707418200000|2024-02-08 18:50:00|5.35|4.05|5.41|4.11|5.42|4.12|5.35|4.05|0
1707418500000|2024-02-08 18:55:00|5.4|4.1|5.35|4.05|5.41|4.11|5.35|4.05|0
1707418800000|2024-02-08 19:00:00|5.34|4.04|5.39|4.09|5.4|4.1|5.29|3.99|0
1707419100000|2024-02-08 19:05:00|5.4|4.1|5.45|4.15|5.47|4.17|5.35|4.05|0
1707419400000|2024-02-08 19:10:00|5.43|4.13|5.44|4.14|5.45|4.15|5.37|4.07|0
1707419700000|2024-02-08 19:15:00|5.42|4.12|5.37|4.07|5.44|4.14|5.35|4.05|0
1707420000000|2024-02-08 19:20:00|5.38|4.08|5.45|4.15|5.46|4.16|5.33|4.03|0
1707420300000|2024-02-08 19:25:00|5.44|4.14|5.44|4.14|5.45|4.15|5.39|4.09|0
1707420600000|2024-02-08 19:30:00|5.45|4.15|5.46|4.16|5.5|4.2|5.41|4.11|0
1707420900000|2024-02-08 19:35:00|5.47|4.17|5.46|4.16|5.54|4.24|5.46|4.16|0
1707421200000|2024-02-08 19:40:00|5.47|4.17|5.4|4.1|5.49|4.19|5.39|4.09|0
1707421500000|2024-02-08 19:45:00|5.39|4.09|5.27|3.97|5.41|4.11|5.23|3.93|0
1707421800000|2024-02-08 19:50:00|5.26|3.96|5.23|3.93|5.26|3.96|5.21|3.91|0
1707422100000|2024-02-08 19:55:00|5.22|3.92|5.16|3.86|5.25|3.95|5.14|3.84|0
1707422400000|2024-02-08 20:00:00|5.17|3.87|5.16|3.86|5.18|3.88|5.1|3.8|0
1707422700000|2024-02-08 20:05:00|5.15|3.85|5.17|3.87|5.17|3.87|5.11|3.81|0
1707423000000|2024-02-08 20:10:00|5.15|3.85|5.14|3.84|5.17|3.87|5.09|3.79|0
1707423300000|2024-02-08 20:15:00|5.13|3.83|5.11|3.81|5.16|3.86|5.1|3.8|0
1707423600000|2024-02-08 20:20:00|5.1|3.8|5.07|3.77|5.11|3.81|5.06|3.76|0
1707423900000|2024-02-08 20:25:00|5.09|3.79|5.1|3.8|5.13|3.83|5.04|3.74|0
1707424200000|2024-02-08 20:30:00|5.11|3.81|5.11|3.81|5.11|3.81|5.07|3.77|0
1707424500000|2024-02-08 20:35:00|5.1|3.8|5.11|3.81|5.13|3.83|5.1|3.8|0
1707424800000|2024-02-08 20:40:00|5.1|3.8|5.13|3.83|5.14|3.84|5.09|3.79|0
1707425100000|2024-02-08 20:45:00|5.12|3.82|5.23|3.93|5.24|3.94|5.12|3.82|0
1707425400000|2024-02-08 20:50:00|5.2|3.9|5.26|3.96|5.28|3.98|5.09|3.79|0
1707425700000|2024-02-08 20:55:00|5.25|3.95|5.05|3.75|5.25|3.95|4.98|3.68|0
1707426000000|2024-02-08 21:00:00|5.08|3.78|5.12|3.82|5.18|3.88|5.08|3.78|0
1707426300000|2024-02-08 21:05:00|5.11|3.81|5.12|3.82|5.12|3.82|5.1|3.8|0
1707426600000|2024-02-08 21:10:00|5.11|3.81|5.11|3.81|5.12|3.82|5.1|3.8|0
1707426900000|2024-02-08 21:15:00|5.26|3.66|5.25|3.65|5.26|3.66|5.23|3.63|0
1707427200000|2024-02-08 21:20:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1707427500000|2024-02-08 21:25:00|5.25|3.65|5.25|3.65|5.27|3.67|5.25|3.65|0
1707427800000|2024-02-08 21:30:00|5.26|3.66|5.25|3.65|5.26|3.66|5.24|3.64|0
1707428100000|2024-02-08 21:35:00|5.24|3.64|5.26|3.66|5.26|3.66|5.24|3.64|0
1707428400000|2024-02-08 21:40:00|5.25|3.65|5.24|3.64|5.26|3.66|5.24|3.64|0
1707428700000|2024-02-08 21:45:00|5.23|3.63|5.25|3.65|5.25|3.65|5.22|3.62|0
1707429000000|2024-02-08 21:50:00|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1707429300000|2024-02-08 21:55:00|5.27|3.67|5.29|3.69|5.3|3.7|5.25|3.65|0
1707429600000|2024-02-08 22:00:00|5.28|3.68|5.27|3.67|5.28|3.68|5.26|3.66|0
1707429900000|2024-02-08 22:05:00|5.28|3.68|5.27|3.67|5.28|3.68|5.25|3.65|0
1707430800000|2024-02-08 22:20:00|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1707431100000|2024-02-08 22:25:00|5.3|3.7|5.28|3.68|5.3|3.7|5.27|3.67|0
1707431400000|2024-02-08 22:30:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1707431700000|2024-02-08 22:35:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1707432000000|2024-02-08 22:40:00|5.28|3.68|5.27|3.67|5.28|3.68|5.26|3.66|0
1707432600000|2024-02-08 22:50:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1707432900000|2024-02-08 22:55:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1707433200000|2024-02-08 23:00:00|5.28|3.68|5.29|3.69|5.33|3.73|5.28|3.68|0
1707433500000|2024-02-08 23:05:00|5.3|3.7|5.27|3.67|5.3|3.7|5.27|3.67|0
1707433800000|2024-02-08 23:10:00|5.26|3.66|5.3|3.7|5.3|3.7|5.26|3.66|0
1707434100000|2024-02-08 23:15:00|5.29|3.69|5.27|3.67|5.3|3.7|5.27|3.67|0
1707434400000|2024-02-08 23:20:00|5.26|3.66|5.27|3.67|5.28|3.68|5.26|3.66|0
1707434700000|2024-02-08 23:25:00|5.26|3.66|5.27|3.67|5.27|3.67|5.25|3.65|0
1707435000000|2024-02-08 23:30:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1707435300000|2024-02-08 23:35:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1707435600000|2024-02-08 23:40:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1707435900000|2024-02-08 23:45:00|5.25|3.65|5.24|3.64|5.25|3.65|5.22|3.62|0
1707436200000|2024-02-08 23:50:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1707436500000|2024-02-08 23:55:00|5.25|3.65|5.23|3.63|5.25|3.65|5.23|3.63|0
1707436800000|2024-02-09 00:00:00|5.22|3.62|5.22|3.62|5.26|3.66|5.22|3.62|0
1707437100000|2024-02-09 00:05:00|5.23|3.63|5.18|3.58|5.23|3.63|5.18|3.58|0
1707437400000|2024-02-09 00:10:00|5.17|3.57|5.2|3.6|5.21|3.61|5.17|3.57|0
1707437700000|2024-02-09 00:15:00|5.21|3.61|5.21|3.61|5.23|3.63|5.2|3.6|0
1707438000000|2024-02-09 00:20:00|5.2|3.6|5.22|3.62|5.22|3.62|5.2|3.6|0
1707438300000|2024-02-09 00:25:00|5.23|3.63|5.22|3.62|5.23|3.63|5.2|3.6|0
1707438600000|2024-02-09 00:30:00|5.21|3.61|5.22|3.62|5.23|3.63|5.2|3.6|0
1707438900000|2024-02-09 00:35:00|5.23|3.63|5.2|3.6|5.23|3.63|5.2|3.6|0
1707439200000|2024-02-09 00:40:00|5.21|3.61|5.17|3.57|5.21|3.61|5.17|3.57|0
1707439500000|2024-02-09 00:45:00|5.18|3.58|5.25|3.65|5.25|3.65|5.18|3.58|0
1707439800000|2024-02-09 00:50:00|5.24|3.64|5.26|3.66|5.26|3.66|5.24|3.64|0
1707440100000|2024-02-09 00:55:00|5.27|3.67|5.3|3.7|5.3|3.7|5.27|3.67|0
1707440400000|2024-02-09 01:00:00|5.29|3.69|5.26|3.66|5.29|3.69|5.23|3.63|0
1707440700000|2024-02-09 01:05:00|5.25|3.65|5.28|3.68|5.29|3.69|5.25|3.65|0
1707441000000|2024-02-09 01:10:00|5.27|3.67|5.27|3.67|5.27|3.67|5.25|3.65|0
1707441300000|2024-02-09 01:15:00|5.12|3.82|5.15|3.85|5.19|3.89|5.01|3.71|0
1707441600000|2024-02-09 01:20:00|5.14|3.84|5.19|3.89|5.19|3.89|5.14|3.84|0
1707441900000|2024-02-09 01:25:00|5.2|3.9|5.18|3.88|5.21|3.91|5.17|3.87|0
1707442200000|2024-02-09 01:30:00|5.19|3.89|5.18|3.88|5.21|3.91|5.17|3.87|0
1707442500000|2024-02-09 01:35:00|5.17|3.87|5.16|3.86|5.19|3.89|5.16|3.86|0
1707442800000|2024-02-09 01:40:00|5.17|3.87|5.17|3.87|5.18|3.88|5.15|3.85|0
1707443100000|2024-02-09 01:45:00|5.16|3.86|5.18|3.88|5.19|3.89|5.16|3.86|0
1707443400000|2024-02-09 01:50:00|5.17|3.87|5.18|3.88|5.19|3.89|5.17|3.87|0
1707443700000|2024-02-09 01:55:00|5.19|3.89|5.18|3.88|5.2|3.9|5.17|3.87|0
1707444000000|2024-02-09 02:00:00|5.17|3.87|5.2|3.9|5.2|3.9|5.17|3.87|0
1707444300000|2024-02-09 02:05:00|5.19|3.89|5.19|3.89|5.2|3.9|5.18|3.88|0
1707444600000|2024-02-09 02:10:00|5.18|3.88|5.17|3.87|5.18|3.88|5.16|3.86|0
1707444900000|2024-02-09 02:15:00|5.16|3.86|5.16|3.86|5.18|3.88|5.16|3.86|0
1707445200000|2024-02-09 02:20:00|5.15|3.85|5.14|3.84|5.15|3.85|5.14|3.84|0
1707445500000|2024-02-09 02:25:00|5.15|3.85|5.16|3.86|5.16|3.86|5.14|3.84|0
1707445800000|2024-02-09 02:30:00|5.15|3.85|5.16|3.86|5.16|3.86|5.15|3.85|0
1707446100000|2024-02-09 02:35:00|5.15|3.85|5.14|3.84|5.15|3.85|5.13|3.83|0
1707446400000|2024-02-09 02:40:00|5.13|3.83|5.13|3.83|5.15|3.85|5.13|3.83|0
1707446700000|2024-02-09 02:45:00|5.14|3.84|5.13|3.83|5.14|3.84|5.12|3.82|0
1707447000000|2024-02-09 02:50:00|5.12|3.82|5.13|3.83|5.14|3.84|5.12|3.82|0
1707447300000|2024-02-09 02:55:00|5.14|3.84|5.14|3.84|5.14|3.84|5.13|3.83|0
1707447600000|2024-02-09 03:00:00|5.13|3.83|5.11|3.81|5.13|3.83|5.11|3.81|0
1707447900000|2024-02-09 03:05:00|5.12|3.82|5.1|3.8|5.12|3.82|5.1|3.8|0
1707448200000|2024-02-09 03:10:00|5.09|3.79|5.11|3.81|5.11|3.81|5.09|3.79|0
1707448500000|2024-02-09 03:15:00|5.12|3.82|5.11|3.81|5.12|3.82|5.11|3.81|0
1707448800000|2024-02-09 03:20:00|5.1|3.8|5.1|3.8|5.11|3.81|5.09|3.79|0
1707449100000|2024-02-09 03:25:00|5.11|3.81|5.1|3.8|5.11|3.81|5.1|3.8|0
1707449400000|2024-02-09 03:30:00|5.11|3.81|5.11|3.81|5.12|3.82|5.1|3.8|0
1707449700000|2024-02-09 03:35:00|5.1|3.8|5.08|3.78|5.11|3.81|5.08|3.78|0
1707450000000|2024-02-09 03:40:00|5.09|3.79|5.08|3.78|5.09|3.79|5.08|3.78|0
1707450300000|2024-02-09 03:45:00|5.07|3.77|5.07|3.77|5.09|3.79|5.07|3.77|0
1707450600000|2024-02-09 03:50:00|5.08|3.78|5.06|3.76|5.08|3.78|5.06|3.76|0
1707450900000|2024-02-09 03:55:00|5.07|3.77|5.05|3.75|5.07|3.77|5.05|3.75|0
1707451200000|2024-02-09 04:00:00|5.06|3.76|5.06|3.76|5.06|3.76|5.05|3.75|0
1707451500000|2024-02-09 04:05:00|5.07|3.77|5.06|3.76|5.07|3.77|5.05|3.75|0
1707451800000|2024-02-09 04:10:00|5.07|3.77|5.07|3.77|5.07|3.77|5.07|3.77|0
1707452100000|2024-02-09 04:15:00|5.06|3.76|5.07|3.77|5.07|3.77|5.06|3.76|0
1707452400000|2024-02-09 04:20:00|5.06|3.76|5.06|3.76|5.07|3.77|5.06|3.76|0
1707452700000|2024-02-09 04:25:00|5.07|3.77|5.07|3.77|5.07|3.77|5.07|3.77|0
1707453000000|2024-02-09 04:30:00|5.06|3.76|5.07|3.77|5.07|3.77|5.06|3.76|0
1707453300000|2024-02-09 04:35:00|5.06|3.76|5.08|3.78|5.08|3.78|5.06|3.76|0
1707453600000|2024-02-09 04:40:00|5.07|3.77|5.06|3.76|5.08|3.78|5.06|3.76|0
1707453900000|2024-02-09 04:45:00|5.07|3.77|5.07|3.77|5.07|3.77|5.06|3.76|0
1707454200000|2024-02-09 04:50:00|5.06|3.76|5.07|3.77|5.08|3.78|5.06|3.76|0
1707454500000|2024-02-09 04:55:00|5.08|3.78|5.09|3.79|5.09|3.79|5.08|3.78|0
1707454800000|2024-02-09 05:00:00|5.08|3.78|5.07|3.77|5.08|3.78|5.07|3.77|0
1707455100000|2024-02-09 05:05:00|5.06|3.76|5.06|3.76|5.06|3.76|5.06|3.76|0
1707455400000|2024-02-09 05:10:00|5.05|3.75|5.05|3.75|5.05|3.75|5.05|3.75|0
1707455700000|2024-02-09 05:15:00|5.06|3.76|5.06|3.76|5.06|3.76|5.06|3.76|0
1707456300000|2024-02-09 05:25:00|5.05|3.75|5.06|3.76|5.06|3.76|5.05|3.75|0
1707456600000|2024-02-09 05:30:00|5.05|3.75|5.06|3.76|5.06|3.76|5.05|3.75|0
1707456900000|2024-02-09 05:35:00|5.07|3.77|5.07|3.77|5.08|3.78|5.07|3.77|0
1707457500000|2024-02-09 05:45:00|5.08|3.78|5.11|3.81|5.11|3.81|5.08|3.78|0
1707457800000|2024-02-09 05:50:00|5.1|3.8|5.11|3.81|5.11|3.81|5.1|3.8|0
1707458100000|2024-02-09 05:55:00|5.12|3.82|5.12|3.82|5.12|3.82|5.11|3.81|0
1707458400000|2024-02-09 06:00:00|5.11|3.81|5.12|3.82|5.12|3.82|5.11|3.81|0
1707458700000|2024-02-09 06:05:00|5.11|3.81|5.11|3.81|5.12|3.82|5.11|3.81|0
1707459000000|2024-02-09 06:10:00|5.12|3.82|5.1|3.8|5.12|3.82|5.1|3.8|0
1707459300000|2024-02-09 06:15:00|5.11|3.81|5.11|3.81|5.11|3.81|5.11|3.81|0
1707459600000|2024-02-09 06:20:00|5.12|3.82|5.11|3.81|5.12|3.82|5.11|3.81|0
1707459900000|2024-02-09 06:25:00|5.1|3.8|5.12|3.82|5.12|3.82|5.1|3.8|0
1707460200000|2024-02-09 06:30:00|5.11|3.81|5.09|3.79|5.11|3.81|5.09|3.79|0
1707460500000|2024-02-09 06:35:00|5.08|3.78|5.09|3.79|5.1|3.8|5.08|3.78|0
1707460800000|2024-02-09 06:40:00|5.1|3.8|5.1|3.8|5.1|3.8|5.09|3.79|0
1707461100000|2024-02-09 06:45:00|5.09|3.79|5.09|3.79|5.1|3.8|5.09|3.79|0
1707461400000|2024-02-09 06:50:00|5.08|3.78|5.09|3.79|5.1|3.8|5.08|3.78|0
1707461700000|2024-02-09 06:55:00|5.08|3.78|5.09|3.79|5.09|3.79|5.08|3.78|0
1707462000000|2024-02-09 07:00:00|5.08|3.78|5.05|3.75|5.09|3.79|5.05|3.75|0
1707462300000|2024-02-09 07:05:00|5.06|3.76|5.07|3.77|5.08|3.78|5.05|3.75|0
1707462600000|2024-02-09 07:10:00|5.06|3.76|5.05|3.75|5.07|3.77|5.04|3.74|0
1707462900000|2024-02-09 07:15:00|5.04|3.74|5.04|3.74|5.05|3.75|5.02|3.72|0
1707463200000|2024-02-09 07:20:00|5.03|3.73|5.01|3.71|5.03|3.73|5.01|3.71|0
1707463500000|2024-02-09 07:25:00|5|3.7|5|3.7|5.01|3.71|4.98|3.68|0
1707463800000|2024-02-09 07:30:00|5.01|3.71|5.02|3.72|5.02|3.72|5|3.7|0
1707464100000|2024-02-09 07:35:00|5.01|3.71|5.01|3.71|5.02|3.72|5|3.7|0
1707464400000|2024-02-09 07:40:00|5|3.7|5.02|3.72|5.02|3.72|4.99|3.69|0
1707464700000|2024-02-09 07:45:00|5.01|3.71|5|3.7|5.03|3.73|4.99|3.69|0
1707465000000|2024-02-09 07:50:00|4.99|3.69|4.99|3.69|4.99|3.69|4.98|3.68|0
1707465300000|2024-02-09 07:55:00|5|3.7|4.96|3.66|5|3.7|4.95|3.65|0
1707465600000|2024-02-09 08:00:00|4.95|3.65|4.87|3.57|4.95|3.65|4.83|3.53|0
1707465900000|2024-02-09 08:05:00|4.88|3.58|4.9|3.6|4.93|3.63|4.87|3.57|0
1707466200000|2024-02-09 08:10:00|4.89|3.59|4.91|3.61|4.93|3.63|4.89|3.59|0
1707466500000|2024-02-09 08:15:00|4.92|3.62|4.91|3.61|4.94|3.64|4.91|3.61|0
1707466800000|2024-02-09 08:20:00|4.9|3.6|4.86|3.56|4.9|3.6|4.86|3.56|0
1707467100000|2024-02-09 08:25:00|4.85|3.55|4.79|3.49|4.87|3.57|4.79|3.49|0
1707467400000|2024-02-09 08:30:00|4.78|3.48|4.77|3.47|4.81|3.51|4.77|3.47|0
1707467700000|2024-02-09 08:35:00|4.78|3.48|4.77|3.47|4.78|3.48|4.76|3.46|0
1707468000000|2024-02-09 08:40:00|4.78|3.48|4.85|3.55|4.86|3.56|4.77|3.47|0
1707468300000|2024-02-09 08:45:00|4.86|3.56|4.83|3.53|4.87|3.57|4.83|3.53|0
1707468600000|2024-02-09 08:50:00|4.84|3.54|4.8|3.5|4.84|3.54|4.8|3.5|0
1707468900000|2024-02-09 08:55:00|4.81|3.51|4.79|3.49|4.82|3.52|4.79|3.49|0
1707469200000|2024-02-09 09:00:00|4.8|3.5|4.81|3.51|4.84|3.54|4.8|3.5|0
1707469500000|2024-02-09 09:05:00|4.82|3.52|4.87|3.57|4.87|3.57|4.82|3.52|0
1707469800000|2024-02-09 09:10:00|4.86|3.56|4.93|3.63|4.94|3.64|4.85|3.55|0
1707470100000|2024-02-09 09:15:00|4.94|3.64|4.9|3.6|4.95|3.65|4.88|3.58|0
1707470400000|2024-02-09 09:20:00|4.91|3.61|4.87|3.57|4.91|3.61|4.87|3.57|0
1707470700000|2024-02-09 09:25:00|4.88|3.58|4.88|3.58|4.9|3.6|4.87|3.57|0
1707471000000|2024-02-09 09:30:00|4.89|3.59|4.86|3.56|4.91|3.61|4.86|3.56|0
1707471300000|2024-02-09 09:35:00|4.87|3.57|4.85|3.55|4.9|3.6|4.85|3.55|0
1707471600000|2024-02-09 09:40:00|4.86|3.56|4.87|3.57|4.88|3.58|4.85|3.55|0
1707471900000|2024-02-09 09:45:00|4.88|3.58|4.86|3.56|4.89|3.59|4.83|3.53|0
1707472200000|2024-02-09 09:50:00|4.85|3.55|4.85|3.55|4.87|3.57|4.83|3.53|0
1707472500000|2024-02-09 09:55:00|4.86|3.56|4.83|3.53|4.86|3.56|4.83|3.53|0
1707472800000|2024-02-09 10:00:00|4.84|3.54|4.8|3.5|4.86|3.56|4.8|3.5|0
1707473100000|2024-02-09 10:05:00|4.81|3.51|4.8|3.5|4.82|3.52|4.79|3.49|0
1707473400000|2024-02-09 10:10:00|4.79|3.49|4.79|3.49|4.81|3.51|4.79|3.49|0
1707473700000|2024-02-09 10:15:00|4.78|3.48|4.74|3.44|4.78|3.48|4.74|3.44|0
1707474000000|2024-02-09 10:20:00|4.75|3.45|4.75|3.45|4.76|3.46|4.73|3.43|0
1707474300000|2024-02-09 10:25:00|4.76|3.46|4.75|3.45|4.77|3.47|4.74|3.44|0
1707474600000|2024-02-09 10:30:00|4.76|3.46|4.76|3.46|4.76|3.46|4.73|3.43|0
1707474900000|2024-02-09 10:35:00|4.75|3.45|4.77|3.47|4.77|3.47|4.75|3.45|0
1707475200000|2024-02-09 10:40:00|4.76|3.46|4.75|3.45|4.76|3.46|4.71|3.41|0
1707475500000|2024-02-09 10:45:00|4.76|3.46|4.74|3.44|4.76|3.46|4.73|3.43|0
1707475800000|2024-02-09 10:50:00|4.73|3.43|4.75|3.45|4.76|3.46|4.73|3.43|0
1707476100000|2024-02-09 10:55:00|4.76|3.46|4.74|3.44|4.77|3.47|4.74|3.44|0
1707476400000|2024-02-09 11:00:00|4.73|3.43|4.8|3.5|4.8|3.5|4.73|3.43|0
1707476700000|2024-02-09 11:05:00|4.81|3.51|4.77|3.47|4.81|3.51|4.77|3.47|0
1707477000000|2024-02-09 11:10:00|4.78|3.48|4.76|3.46|4.79|3.49|4.76|3.46|0
1707477300000|2024-02-09 11:15:00|4.75|3.45|4.76|3.46|4.76|3.46|4.75|3.45|0
1707477600000|2024-02-09 11:20:00|4.75|3.45|4.75|3.45|4.78|3.48|4.75|3.45|0
1707477900000|2024-02-09 11:25:00|4.76|3.46|4.72|3.42|4.77|3.47|4.71|3.41|0
1707478200000|2024-02-09 11:30:00|4.71|3.41|4.7|3.4|4.71|3.41|4.69|3.39|0
1707478500000|2024-02-09 11:35:00|4.69|3.39|4.68|3.38|4.7|3.4|4.68|3.38|0
1707478800000|2024-02-09 11:40:00|4.69|3.39|4.7|3.4|4.7|3.4|4.67|3.37|0
1707479100000|2024-02-09 11:45:00|4.69|3.39|4.72|3.42|4.74|3.44|4.69|3.39|0
1707479400000|2024-02-09 11:50:00|4.73|3.43|4.74|3.44|4.75|3.45|4.72|3.42|0
1707479700000|2024-02-09 11:55:00|4.73|3.43|4.7|3.4|4.73|3.43|4.69|3.39|0
1707480000000|2024-02-09 12:00:00|4.69|3.39|4.63|3.33|4.7|3.4|4.61|3.31|0
1707480300000|2024-02-09 12:05:00|4.64|3.34|4.65|3.35|4.67|3.37|4.63|3.33|0
1707480600000|2024-02-09 12:10:00|4.66|3.36|4.64|3.34|4.66|3.36|4.64|3.34|0
1707480900000|2024-02-09 12:15:00|4.76|3.46|4.77|3.47|4.77|3.47|4.75|3.45|0
1707481200000|2024-02-09 12:20:00|4.76|3.46|4.72|3.42|4.76|3.46|4.71|3.41|0
1707481500000|2024-02-09 12:25:00|4.73|3.43|4.74|3.44|4.75|3.45|4.72|3.42|0
1707481800000|2024-02-09 12:30:00|4.75|3.45|4.72|3.42|4.75|3.45|4.72|3.42|0
1707482100000|2024-02-09 12:35:00|4.73|3.43|4.73|3.43|4.74|3.44|4.72|3.42|0
1707482400000|2024-02-09 12:40:00|4.74|3.44|4.71|3.41|4.74|3.44|4.7|3.4|0
1707482700000|2024-02-09 12:45:00|4.7|3.4|4.69|3.39|4.71|3.41|4.69|3.39|0
1707483000000|2024-02-09 12:50:00|4.7|3.4|4.72|3.42|4.73|3.43|4.68|3.38|0
1707483300000|2024-02-09 12:55:00|4.73|3.43|4.75|3.45|4.75|3.45|4.72|3.42|0
1707483600000|2024-02-09 13:00:00|4.74|3.44|4.72|3.42|4.76|3.46|4.71|3.41|0
1707483900000|2024-02-09 13:05:00|4.73|3.43|4.75|3.45|4.75|3.45|4.71|3.41|0
1707484200000|2024-02-09 13:10:00|4.74|3.44|4.74|3.44|4.75|3.45|4.72|3.42|0
1707484500000|2024-02-09 13:15:00|4.73|3.43|4.72|3.42|4.74|3.44|4.72|3.42|0
1707484800000|2024-02-09 13:20:00|4.71|3.41|4.73|3.43|4.73|3.43|4.7|3.4|0
1707485100000|2024-02-09 13:25:00|4.74|3.44|4.85|3.55|4.86|3.56|4.73|3.43|0
1707485400000|2024-02-09 13:30:00|4.86|3.56|4.54|3.24|4.92|3.62|4.29|2.99|0
1707485700000|2024-02-09 13:35:00|4.53|3.23|4.76|3.46|4.95|3.65|4.44|3.14|0
1707486000000|2024-02-09 13:40:00|4.75|3.45|4.82|3.52|4.94|3.64|4.75|3.45|0
1707486300000|2024-02-09 13:45:00|4.83|3.53|4.87|3.57|4.94|3.64|4.83|3.53|0
1707486600000|2024-02-09 13:50:00|4.86|3.56|4.9|3.6|4.96|3.66|4.86|3.56|0
1707486900000|2024-02-09 13:55:00|4.91|3.61|4.95|3.65|4.95|3.65|4.89|3.59|0
1707487200000|2024-02-09 14:00:00|4.99|3.69|5.04|3.74|5.08|3.78|4.99|3.69|0
1707487500000|2024-02-09 14:05:00|5.03|3.73|5.03|3.73|5.08|3.78|5.01|3.71|0
1707487800000|2024-02-09 14:10:00|5.02|3.72|4.98|3.68|5.03|3.73|4.94|3.64|0
1707488100000|2024-02-09 14:15:00|4.99|3.69|5.03|3.73|5.03|3.73|4.99|3.69|0
1707488400000|2024-02-09 14:20:00|5.04|3.74|5.17|3.87|5.18|3.88|5.03|3.73|0
1707488700000|2024-02-09 14:25:00|5.18|3.88|5.32|4.02|5.35|4.05|5.17|3.87|0
1707489000000|2024-02-09 14:30:00|5.29|3.99|5.24|3.94|5.43|4.13|5.2|3.9|0
1707489300000|2024-02-09 14:35:00|5.23|3.93|5.25|3.95|5.31|4.01|5.17|3.87|0
1707489600000|2024-02-09 14:40:00|5.24|3.94|5.18|3.88|5.29|3.99|5.18|3.88|0
1707489900000|2024-02-09 14:45:00|5.17|3.87|5.09|3.79|5.22|3.92|4.94|3.64|0
1707490200000|2024-02-09 14:50:00|5.07|3.77|5.07|3.77|5.18|3.88|5.05|3.75|0
1707490500000|2024-02-09 14:55:00|5.02|3.72|4.93|3.63|5.1|3.8|4.93|3.63|0
1707490800000|2024-02-09 15:00:00|4.9|3.6|4.92|3.62|5.05|3.75|4.87|3.57|0
1707491100000|2024-02-09 15:05:00|4.93|3.63|4.9|3.6|4.99|3.69|4.87|3.57|0
1707491400000|2024-02-09 15:10:00|4.89|3.59|4.95|3.65|4.99|3.69|4.89|3.59|0
1707491700000|2024-02-09 15:15:00|4.94|3.64|4.95|3.65|4.96|3.66|4.83|3.53|0
1707492000000|2024-02-09 15:20:00|4.96|3.66|4.91|3.61|5.01|3.71|4.91|3.61|0
1707492300000|2024-02-09 15:25:00|4.92|3.62|4.87|3.57|4.95|3.65|4.86|3.56|0
1707492600000|2024-02-09 15:30:00|4.86|3.56|4.83|3.53|4.9|3.6|4.78|3.48|0
1707492900000|2024-02-09 15:35:00|4.81|3.51|4.82|3.52|4.84|3.54|4.76|3.46|0
1707493200000|2024-02-09 15:40:00|4.81|3.51|4.82|3.52|4.85|3.55|4.77|3.47|0
1707493500000|2024-02-09 15:45:00|4.81|3.51|4.77|3.47|4.81|3.51|4.75|3.45|0
1707493800000|2024-02-09 15:50:00|4.76|3.46|4.78|3.48|4.8|3.5|4.74|3.44|0
1707494100000|2024-02-09 15:55:00|4.77|3.47|4.75|3.45|4.85|3.55|4.75|3.45|0
1707494400000|2024-02-09 16:00:00|4.76|3.46|4.71|3.41|4.8|3.5|4.7|3.4|0
1707494700000|2024-02-09 16:05:00|4.73|3.43|4.74|3.44|4.75|3.45|4.68|3.38|0
1707495000000|2024-02-09 16:10:00|4.75|3.45|4.71|3.41|4.75|3.45|4.67|3.37|0
1707495300000|2024-02-09 16:15:00|4.7|3.4|4.75|3.45|4.78|3.48|4.68|3.38|0
1707495600000|2024-02-09 16:20:00|4.76|3.46|4.8|3.5|4.81|3.51|4.72|3.42|0
1707495900000|2024-02-09 16:25:00|4.81|3.51|4.82|3.52|4.86|3.56|4.79|3.49|0
1707496200000|2024-02-09 16:30:00|4.81|3.51|4.87|3.57|4.88|3.58|4.8|3.5|0
1707496500000|2024-02-09 16:35:00|4.88|3.58|4.88|3.58|4.96|3.66|4.86|3.56|0
1707496800000|2024-02-09 16:40:00|4.89|3.59|4.83|3.53|4.89|3.59|4.81|3.51|0
1707497100000|2024-02-09 16:45:00|4.82|3.52|4.79|3.49|4.84|3.54|4.77|3.47|0
1707497400000|2024-02-09 16:50:00|4.78|3.48|4.86|3.56|4.9|3.6|4.78|3.48|0
1707497700000|2024-02-09 16:55:00|4.87|3.57|4.86|3.56|4.87|3.57|4.81|3.51|0
1707498000000|2024-02-09 17:00:00|4.85|3.55|4.89|3.59|4.91|3.61|4.85|3.55|0
1707498300000|2024-02-09 17:05:00|4.9|3.6|4.75|3.45|4.93|3.63|4.75|3.45|0
1707498600000|2024-02-09 17:10:00|4.74|3.44|4.7|3.4|4.76|3.46|4.69|3.39|0
1707498900000|2024-02-09 17:15:00|4.71|3.41|4.74|3.44|4.74|3.44|4.69|3.39|0
1707499200000|2024-02-09 17:20:00|4.73|3.43|4.66|3.36|4.73|3.43|4.66|3.36|0
1707499500000|2024-02-09 17:25:00|4.65|3.35|4.57|3.27|4.66|3.36|4.56|3.26|0
1707499800000|2024-02-09 17:30:00|4.56|3.26|4.56|3.26|4.6|3.3|4.53|3.23|0
1707500100000|2024-02-09 17:35:00|4.57|3.27|4.61|3.31|4.63|3.33|4.55|3.25|0
1707500400000|2024-02-09 17:40:00|4.6|3.3|4.52|3.22|4.6|3.3|4.52|3.22|0
1707500700000|2024-02-09 17:45:00|4.53|3.23|4.5|3.2|4.56|3.26|4.5|3.2|0
1707501000000|2024-02-09 17:50:00|4.51|3.21|4.48|3.18|4.54|3.24|4.46|3.16|0
1707501300000|2024-02-09 17:55:00|4.49|3.19|4.46|3.16|4.5|3.2|4.45|3.15|0
1707501600000|2024-02-09 18:00:00|4.45|3.15|4.45|3.15|4.48|3.18|4.43|3.13|0
1707501900000|2024-02-09 18:05:00|4.46|3.16|4.47|3.17|4.5|3.2|4.45|3.15|0
1707502200000|2024-02-09 18:10:00|4.46|3.16|4.46|3.16|4.47|3.17|4.41|3.11|0
1707502500000|2024-02-09 18:15:00|4.45|3.15|4.46|3.16|4.5|3.2|4.45|3.15|0
1707502800000|2024-02-09 18:20:00|4.45|3.15|4.41|3.11|4.45|3.15|4.4|3.1|0
1707503100000|2024-02-09 18:25:00|4.4|3.1|4.36|3.06|4.43|3.13|4.34|3.04|0
1707503400000|2024-02-09 18:30:00|4.35|3.05|4.32|3.02|4.37|3.07|4.3|3|0
1707503700000|2024-02-09 18:35:00|4.33|3.03|4.36|3.06|4.38|3.08|4.33|3.03|0
1707504000000|2024-02-09 18:40:00|4.37|3.07|4.65|3.35|4.65|3.35|4.36|3.06|0
1707504300000|2024-02-09 18:45:00|4.64|3.34|4.62|3.32|4.65|3.35|4.61|3.31|0
1707504600000|2024-02-09 18:50:00|4.63|3.33|4.63|3.33|4.68|3.38|4.61|3.31|0
1707504900000|2024-02-09 18:55:00|4.64|3.34|4.61|3.31|4.65|3.35|4.59|3.29|0
1707505200000|2024-02-09 19:00:00|4.6|3.3|4.56|3.26|4.62|3.32|4.55|3.25|0
1707505500000|2024-02-09 19:05:00|4.57|3.27|4.6|3.3|4.61|3.31|4.56|3.26|0
1707505800000|2024-02-09 19:10:00|4.59|3.29|4.54|3.24|4.6|3.3|4.54|3.24|0
1707506100000|2024-02-09 19:15:00|4.55|3.25|4.53|3.23|4.57|3.27|4.52|3.22|0
1707506400000|2024-02-09 19:20:00|4.52|3.22|4.51|3.21|4.54|3.24|4.49|3.19|0
1707506700000|2024-02-09 19:25:00|4.5|3.2|4.49|3.19|4.51|3.21|4.47|3.17|0
1707507000000|2024-02-09 19:30:00|4.48|3.18|4.46|3.16|4.48|3.18|4.45|3.15|0
1707507300000|2024-02-09 19:35:00|4.45|3.15|4.44|3.14|4.48|3.18|4.43|3.13|0
1707507600000|2024-02-09 19:40:00|4.43|3.13|4.56|3.26|4.6|3.3|4.37|3.07|0
1707507900000|2024-02-09 19:45:00|4.57|3.27|4.61|3.31|4.62|3.32|4.54|3.24|0
1707508200000|2024-02-09 19:50:00|4.62|3.32|4.62|3.32|4.64|3.34|4.58|3.28|0
1707508500000|2024-02-09 19:55:00|4.63|3.33|4.65|3.35|4.66|3.36|4.62|3.32|0
1707508800000|2024-02-09 20:00:00|4.64|3.34|4.77|3.47|4.8|3.5|4.64|3.34|0
1707509100000|2024-02-09 20:05:00|4.78|3.48|4.73|3.43|4.8|3.5|4.73|3.43|0
1707509400000|2024-02-09 20:10:00|4.72|3.42|4.7|3.4|4.74|3.44|4.68|3.38|0
1707509700000|2024-02-09 20:15:00|4.71|3.41|4.67|3.37|4.71|3.41|4.63|3.33|0
1707510000000|2024-02-09 20:20:00|4.66|3.36|4.68|3.38|4.71|3.41|4.65|3.35|0
1707510300000|2024-02-09 20:25:00|4.67|3.37|4.7|3.4|4.74|3.44|4.67|3.37|0
1707510600000|2024-02-09 20:30:00|4.71|3.41|4.77|3.47|4.79|3.49|4.7|3.4|0
1707510900000|2024-02-09 20:35:00|4.76|3.46|4.76|3.46|4.76|3.46|4.72|3.42|0
1707511200000|2024-02-09 20:40:00|4.75|3.45|4.8|3.5|4.8|3.5|4.72|3.42|0
1707511500000|2024-02-09 20:45:00|4.81|3.51|4.81|3.51|4.81|3.51|4.76|3.46|0
1707511800000|2024-02-09 20:50:00|4.82|3.52|4.73|3.43|4.82|3.52|4.68|3.38|0
1707512100000|2024-02-09 20:55:00|4.69|3.39|4.67|3.37|4.72|3.42|4.62|3.32|0
1707512400000|2024-02-09 21:00:00|4.68|3.38|4.7|3.4|4.72|3.42|4.65|3.35|0
1707512700000|2024-02-09 21:05:00|4.71|3.41|4.68|3.38|4.73|3.43|4.68|3.38|0
1707513000000|2024-02-09 21:10:00|4.69|3.39|4.71|3.41|4.71|3.41|4.68|3.38|0
1707700800000|2024-02-12 01:20:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1707701100000|2024-02-12 01:25:00|4.48|3.18|4.48|3.18|4.48|3.18|4.48|3.18|0
1707701400000|2024-02-12 01:30:00|4.47|3.17|4.47|3.17|4.47|3.17|4.47|3.17|0
1707701700000|2024-02-12 01:35:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1707702000000|2024-02-12 01:40:00|4.46|3.16|4.48|3.18|4.48|3.18|4.46|3.16|0
1707702300000|2024-02-12 01:45:00|4.49|3.19|4.49|3.19|4.49|3.19|4.48|3.18|0
1707702600000|2024-02-12 01:50:00|4.5|3.2|4.5|3.2|4.5|3.2|4.5|3.2|0
1707702900000|2024-02-12 01:55:00|4.49|3.19|4.49|3.19|4.49|3.19|4.48|3.18|0
1707703200000|2024-02-12 02:00:00|4.48|3.18|4.51|3.21|4.52|3.22|4.48|3.18|0
1707703500000|2024-02-12 02:05:00|4.5|3.2|4.5|3.2|4.5|3.2|4.49|3.19|0
1707704400000|2024-02-12 02:20:00|4.51|3.21|4.5|3.2|4.51|3.21|4.49|3.19|0
1707704700000|2024-02-12 02:25:00|4.51|3.21|4.5|3.2|4.52|3.22|4.5|3.2|0
1707705000000|2024-02-12 02:30:00|4.49|3.19|4.49|3.19|4.5|3.2|4.49|3.19|0
1707705300000|2024-02-12 02:35:00|4.48|3.18|4.49|3.19|4.49|3.19|4.48|3.18|0
1707705600000|2024-02-12 02:40:00|4.5|3.2|4.49|3.19|4.5|3.2|4.49|3.19|0
1707705900000|2024-02-12 02:45:00|4.5|3.2|4.49|3.19|4.5|3.2|4.49|3.19|0
1707706500000|2024-02-12 02:55:00|4.5|3.2|4.49|3.19|4.5|3.2|4.49|3.19|0
1707706800000|2024-02-12 03:00:00|4.48|3.18|4.48|3.18|4.48|3.18|4.48|3.18|0
1707707700000|2024-02-12 03:15:00|4.47|3.17|4.47|3.17|4.47|3.17|4.47|3.17|0
1707708000000|2024-02-12 03:20:00|4.48|3.18|4.48|3.18|4.48|3.18|4.47|3.17|0
1707708300000|2024-02-12 03:25:00|4.47|3.17|4.47|3.17|4.47|3.17|4.47|3.17|0
1707708600000|2024-02-12 03:30:00|4.48|3.18|4.5|3.2|4.5|3.2|4.48|3.18|0
1707708900000|2024-02-12 03:35:00|4.49|3.19|4.5|3.2|4.5|3.2|4.48|3.18|0
1707709200000|2024-02-12 03:40:00|4.49|3.19|4.49|3.19|4.49|3.19|4.49|3.19|0
1707709500000|2024-02-12 03:45:00|4.5|3.2|4.5|3.2|4.5|3.2|4.5|3.2|0
1707710100000|2024-02-12 03:55:00|4.49|3.19|4.49|3.19|4.49|3.19|4.49|3.19|0
1707710400000|2024-02-12 04:00:00|4.48|3.18|4.48|3.18|4.49|3.19|4.48|3.18|0
1707710700000|2024-02-12 04:05:00|4.47|3.17|4.45|3.15|4.47|3.17|4.45|3.15|0
1707711000000|2024-02-12 04:10:00|4.44|3.14|4.44|3.14|4.45|3.15|4.44|3.14|0
1707711300000|2024-02-12 04:15:00|4.45|3.15|4.44|3.14|4.45|3.15|4.44|3.14|0
1707711600000|2024-02-12 04:20:00|4.43|3.13|4.43|3.13|4.43|3.13|4.43|3.13|0
1707711900000|2024-02-12 04:25:00|4.44|3.14|4.46|3.16|4.46|3.16|4.44|3.14|0
1707712200000|2024-02-12 04:30:00|4.47|3.17|4.47|3.17|4.48|3.18|4.46|3.16|0
1707712500000|2024-02-12 04:35:00|4.46|3.16|4.49|3.19|4.49|3.19|4.46|3.16|0
1707712800000|2024-02-12 04:40:00|4.48|3.18|4.49|3.19|4.5|3.2|4.48|3.18|0
1707713100000|2024-02-12 04:45:00|4.5|3.2|4.49|3.19|4.51|3.21|4.49|3.19|0
1707713400000|2024-02-12 04:50:00|4.5|3.2|4.5|3.2|4.51|3.21|4.5|3.2|0
1707713700000|2024-02-12 04:55:00|4.52|3.22|4.51|3.21|4.52|3.22|4.5|3.2|0
1707714000000|2024-02-12 05:00:00|4.52|3.22|4.49|3.19|4.52|3.22|4.49|3.19|0
1707714300000|2024-02-12 05:05:00|4.5|3.2|4.5|3.2|4.5|3.2|4.49|3.19|0
1707714600000|2024-02-12 05:10:00|4.51|3.21|4.5|3.2|4.51|3.21|4.5|3.2|0
1707714900000|2024-02-12 05:15:00|4.49|3.19|4.5|3.2|4.5|3.2|4.49|3.19|0
1707715200000|2024-02-12 05:20:00|4.49|3.19|4.5|3.2|4.5|3.2|4.49|3.19|0
1707715500000|2024-02-12 05:25:00|4.49|3.19|4.5|3.2|4.5|3.2|4.49|3.19|0
1707715800000|2024-02-12 05:30:00|4.55|3.25|4.55|3.25|4.55|3.25|4.55|3.25|0
1707716100000|2024-02-12 05:35:00|4.56|3.26|4.55|3.25|4.56|3.26|4.55|3.25|0
1707716700000|2024-02-12 05:45:00|4.56|3.26|4.56|3.26|4.56|3.26|4.55|3.25|0
1707717000000|2024-02-12 05:50:00|4.57|3.27|4.57|3.27|4.57|3.27|4.56|3.26|0
1707717300000|2024-02-12 05:55:00|4.56|3.26|4.56|3.26|4.56|3.26|4.55|3.25|0
1707717900000|2024-02-12 06:05:00|4.55|3.25|4.55|3.25|4.56|3.26|4.54|3.24|0
1707718200000|2024-02-12 06:10:00|4.56|3.26|4.55|3.25|4.56|3.26|4.55|3.25|0
1707718500000|2024-02-12 06:15:00|4.54|3.24|4.55|3.25|4.55|3.25|4.54|3.24|0
1707718800000|2024-02-12 06:20:00|4.54|3.24|4.56|3.26|4.57|3.27|4.54|3.24|0
1707719100000|2024-02-12 06:25:00|4.55|3.25|4.54|3.24|4.55|3.25|4.53|3.23|0
1707719400000|2024-02-12 06:30:00|4.53|3.23|4.54|3.24|4.54|3.24|4.53|3.23|0
1707719700000|2024-02-12 06:35:00|4.55|3.25|4.55|3.25|4.55|3.25|4.54|3.24|0
1707720000000|2024-02-12 06:40:00|4.54|3.24|4.52|3.22|4.54|3.24|4.52|3.22|0
1707720300000|2024-02-12 06:45:00|4.53|3.23|4.52|3.22|4.53|3.23|4.52|3.22|0
1707720600000|2024-02-12 06:50:00|4.53|3.23|4.52|3.22|4.53|3.23|4.51|3.21|0
1707720900000|2024-02-12 06:55:00|4.53|3.23|4.64|3.34|4.65|3.35|4.53|3.23|0
1707721200000|2024-02-12 07:00:00|4.65|3.35|4.63|3.33|4.65|3.35|4.63|3.33|0
1707721500000|2024-02-12 07:05:00|4.62|3.32|4.61|3.31|4.63|3.33|4.61|3.31|0
1707721800000|2024-02-12 07:10:00|4.62|3.32|4.6|3.3|4.62|3.32|4.59|3.29|0
1707722100000|2024-02-12 07:15:00|4.59|3.29|4.61|3.31|4.61|3.31|4.59|3.29|0
1707722400000|2024-02-12 07:20:00|4.6|3.3|4.56|3.26|4.6|3.3|4.56|3.26|0
1707722700000|2024-02-12 07:25:00|4.57|3.27|4.56|3.26|4.59|3.29|4.53|3.23|0
1707723000000|2024-02-12 07:30:00|4.57|3.27|4.59|3.29|4.59|3.29|4.57|3.27|0
1707723300000|2024-02-12 07:35:00|4.6|3.3|4.59|3.29|4.6|3.3|4.58|3.28|0
1707723600000|2024-02-12 07:40:00|4.6|3.3|4.6|3.3|4.6|3.3|4.58|3.28|0
1707723900000|2024-02-12 07:45:00|4.59|3.29|4.57|3.27|4.59|3.29|4.57|3.27|0
1707724200000|2024-02-12 07:50:00|4.58|3.28|4.57|3.27|4.58|3.28|4.55|3.25|0
1707724500000|2024-02-12 07:55:00|4.56|3.26|4.6|3.3|4.6|3.3|4.55|3.25|0
1707724800000|2024-02-12 08:00:00|4.59|3.29|4.58|3.28|4.6|3.3|4.57|3.27|0
1707725100000|2024-02-12 08:05:00|4.57|3.27|4.58|3.28|4.59|3.29|4.55|3.25|0
1707725400000|2024-02-12 08:10:00|4.57|3.27|4.59|3.29|4.59|3.29|4.55|3.25|0
1707725700000|2024-02-12 08:15:00|4.58|3.28|4.57|3.27|4.61|3.31|4.57|3.27|0
1707726000000|2024-02-12 08:20:00|4.56|3.26|4.59|3.29|4.6|3.3|4.56|3.26|0
1707726300000|2024-02-12 08:25:00|4.58|3.28|4.55|3.25|4.59|3.29|4.53|3.23|0
1707726600000|2024-02-12 08:30:00|4.54|3.24|4.53|3.23|4.56|3.26|4.52|3.22|0
1707726900000|2024-02-12 08:35:00|4.54|3.24|4.59|3.29|4.6|3.3|4.53|3.23|0
1707727200000|2024-02-12 08:40:00|4.58|3.28|4.57|3.27|4.59|3.29|4.55|3.25|0
1707727500000|2024-02-12 08:45:00|4.56|3.26|4.6|3.3|4.61|3.31|4.55|3.25|0
1707727800000|2024-02-12 08:50:00|4.59|3.29|4.59|3.29|4.6|3.3|4.58|3.28|0
1707728100000|2024-02-12 08:55:00|4.6|3.3|4.62|3.32|4.62|3.32|4.59|3.29|0
1707728400000|2024-02-12 09:00:00|4.63|3.33|4.59|3.29|4.63|3.33|4.59|3.29|0
1707728700000|2024-02-12 09:05:00|4.58|3.28|4.56|3.26|4.6|3.3|4.56|3.26|0
1707729000000|2024-02-12 09:10:00|4.57|3.27|4.58|3.28|4.59|3.29|4.54|3.24|0
1707729300000|2024-02-12 09:15:00|4.57|3.27|4.54|3.24|4.58|3.28|4.54|3.24|0
1707729600000|2024-02-12 09:20:00|4.53|3.23|4.54|3.24|4.55|3.25|4.53|3.23|0
1707729900000|2024-02-12 09:25:00|4.55|3.25|4.54|3.24|4.57|3.27|4.53|3.23|0
1707730200000|2024-02-12 09:30:00|4.53|3.23|4.53|3.23|4.54|3.24|4.53|3.23|0
1707730500000|2024-02-12 09:35:00|4.52|3.22|4.53|3.23|4.53|3.23|4.52|3.22|0
1707730800000|2024-02-12 09:40:00|4.52|3.22|4.51|3.21|4.53|3.23|4.51|3.21|0
1707731100000|2024-02-12 09:45:00|4.5|3.2|4.52|3.22|4.52|3.22|4.5|3.2|0
1707731400000|2024-02-12 09:50:00|4.51|3.21|4.55|3.25|4.55|3.25|4.51|3.21|0
1707731700000|2024-02-12 09:55:00|4.54|3.24|4.54|3.24|4.55|3.25|4.54|3.24|0
1707732000000|2024-02-12 10:00:00|4.51|3.21|4.51|3.21|4.54|3.24|4.5|3.2|0
1707732300000|2024-02-12 10:05:00|4.52|3.22|4.53|3.23|4.56|3.26|4.52|3.22|0
1707732600000|2024-02-12 10:10:00|4.52|3.22|4.47|3.17|4.53|3.23|4.46|3.16|0
1707732900000|2024-02-12 10:15:00|4.48|3.18|4.52|3.22|4.52|3.22|4.48|3.18|0
1707733200000|2024-02-12 10:20:00|4.53|3.23|4.51|3.21|4.53|3.23|4.51|3.21|0
1707733500000|2024-02-12 10:25:00|4.52|3.22|4.51|3.21|4.54|3.24|4.51|3.21|0
1707733800000|2024-02-12 10:30:00|4.5|3.2|4.5|3.2|4.51|3.21|4.5|3.2|0
1707734100000|2024-02-12 10:35:00|4.51|3.21|4.5|3.2|4.52|3.22|4.5|3.2|0
1707734400000|2024-02-12 10:40:00|4.49|3.19|4.49|3.19|4.5|3.2|4.49|3.19|0
1707734700000|2024-02-12 10:45:00|4.5|3.2|4.5|3.2|4.51|3.21|4.49|3.19|0
1707735000000|2024-02-12 10:50:00|4.51|3.21|4.5|3.2|4.52|3.22|4.49|3.19|0
1707735300000|2024-02-12 10:55:00|4.51|3.21|4.49|3.19|4.51|3.21|4.48|3.18|0
1707735600000|2024-02-12 11:00:00|4.5|3.2|4.5|3.2|4.51|3.21|4.49|3.19|0
1707735900000|2024-02-12 11:05:00|4.51|3.21|4.51|3.21|4.51|3.21|4.5|3.2|0
1707736200000|2024-02-12 11:10:00|4.52|3.22|4.49|3.19|4.52|3.22|4.48|3.18|0
1707736500000|2024-02-12 11:15:00|4.5|3.2|4.44|3.14|4.5|3.2|4.43|3.13|0
1707736800000|2024-02-12 11:20:00|4.45|3.15|4.44|3.14|4.46|3.16|4.43|3.13|0
1707737100000|2024-02-12 11:25:00|4.45|3.15|4.48|3.18|4.48|3.18|4.45|3.15|0
1707737400000|2024-02-12 11:30:00|4.47|3.17|4.47|3.17|4.47|3.17|4.45|3.15|0
1707737700000|2024-02-12 11:35:00|4.48|3.18|4.49|3.19|4.5|3.2|4.48|3.18|0
1707738000000|2024-02-12 11:40:00|4.5|3.2|4.46|3.16|4.5|3.2|4.46|3.16|0
1707738300000|2024-02-12 11:45:00|4.47|3.17|4.49|3.19|4.49|3.19|4.46|3.16|0
1707738600000|2024-02-12 11:50:00|4.48|3.18|4.47|3.17|4.49|3.19|4.46|3.16|0
1707738900000|2024-02-12 11:55:00|4.46|3.16|4.47|3.17|4.48|3.18|4.46|3.16|0
1707739200000|2024-02-12 12:00:00|4.46|3.16|4.49|3.19|4.51|3.21|4.44|3.14|0
1707739500000|2024-02-12 12:05:00|4.48|3.18|4.47|3.17|4.5|3.2|4.47|3.17|0
1707739800000|2024-02-12 12:10:00|4.48|3.18|4.48|3.18|4.49|3.19|4.47|3.17|0
1707740100000|2024-02-12 12:15:00|4.47|3.17|4.48|3.18|4.49|3.19|4.47|3.17|0
1707740400000|2024-02-12 12:20:00|4.49|3.19|4.49|3.19|4.5|3.2|4.48|3.18|0
1707740700000|2024-02-12 12:25:00|4.48|3.18|4.5|3.2|4.5|3.2|4.48|3.18|0
1707741000000|2024-02-12 12:30:00|4.51|3.21|4.5|3.2|4.52|3.22|4.49|3.19|0
1707741300000|2024-02-12 12:35:00|4.51|3.21|4.51|3.21|4.51|3.21|4.49|3.19|0
1707741600000|2024-02-12 12:40:00|4.5|3.2|4.49|3.19|4.5|3.2|4.48|3.18|0
1707741900000|2024-02-12 12:45:00|4.48|3.18|4.49|3.19|4.5|3.2|4.48|3.18|0
1707742200000|2024-02-12 12:50:00|4.5|3.2|4.49|3.19|4.5|3.2|4.48|3.18|0
1707742500000|2024-02-12 12:55:00|4.5|3.2|4.47|3.17|4.5|3.2|4.47|3.17|0
1707742800000|2024-02-12 13:00:00|4.48|3.18|4.48|3.18|4.5|3.2|4.48|3.18|0
1707743100000|2024-02-12 13:05:00|4.49|3.19|4.24|2.94|4.49|3.19|4.24|2.94|0
1707743400000|2024-02-12 13:10:00|4.23|2.93|4.24|2.94|4.24|2.94|4.23|2.93|0
1707743700000|2024-02-12 13:15:00|4.25|2.95|4.28|2.98|4.28|2.98|4.25|2.95|0
1707744000000|2024-02-12 13:20:00|4.27|2.97|4.27|2.97|4.28|2.98|4.26|2.96|0
1707744300000|2024-02-12 13:25:00|4.28|2.98|4.29|2.99|4.29|2.99|4.26|2.96|0
1707744600000|2024-02-12 13:30:00|4.28|2.98|4.3|3|4.33|3.03|4.28|2.98|0
1707744900000|2024-02-12 13:35:00|4.31|3.01|4.32|3.02|4.33|3.03|4.31|3.01|0
1707745200000|2024-02-12 13:40:00|4.33|3.03|4.32|3.02|4.33|3.03|4.29|2.99|0
1707745500000|2024-02-12 13:45:00|4.33|3.03|4.31|3.01|4.33|3.03|4.31|3.01|0
1707745800000|2024-02-12 13:50:00|4.32|3.02|4.33|3.03|4.34|3.04|4.31|3.01|0
1707746100000|2024-02-12 13:55:00|4.32|3.02|4.33|3.03|4.33|3.03|4.29|2.99|0
1707746400000|2024-02-12 14:00:00|4.31|3.01|4.3|3|4.33|3.03|4.3|3|0
1707746700000|2024-02-12 14:05:00|4.31|3.01|4.32|3.02|4.33|3.03|4.31|3.01|0
1707747000000|2024-02-12 14:10:00|4.33|3.03|4.35|3.05|4.36|3.06|4.32|3.02|0
1707747300000|2024-02-12 14:15:00|4.34|3.04|4.35|3.05|4.38|3.08|4.34|3.04|0
1707747600000|2024-02-12 14:20:00|4.34|3.04|4.33|3.03|4.35|3.05|4.32|3.02|0
1707747900000|2024-02-12 14:25:00|4.34|3.04|4.28|2.98|4.34|3.04|4.28|2.98|0
1707748200000|2024-02-12 14:30:00|4.26|2.96|4.24|2.94|4.28|2.98|4.2|2.9|0
1707748500000|2024-02-12 14:35:00|4.23|2.93|4.24|2.94|4.24|2.94|4.2|2.9|0
1707748800000|2024-02-12 14:40:00|4.23|2.93|4.23|2.93|4.26|2.96|4.21|2.91|0
1707749100000|2024-02-12 14:45:00|4.24|2.94|4.36|3.06|4.37|3.07|4.23|2.93|0
1707749400000|2024-02-12 14:50:00|4.35|3.05|4.32|3.02|4.36|3.06|4.3|3|0
1707749700000|2024-02-12 14:55:00|4.33|3.03|4.3|3|4.33|3.03|4.3|3|0
1707750000000|2024-02-12 15:00:00|4.31|3.01|4.33|3.03|4.36|3.06|4.31|3.01|0
1707750300000|2024-02-12 15:05:00|4.34|3.04|4.45|3.15|4.5|3.2|4.34|3.04|0
1707750600000|2024-02-12 15:10:00|4.44|3.14|4.48|3.18|4.49|3.19|4.44|3.14|0
1707750900000|2024-02-12 15:15:00|4.49|3.19|4.47|3.17|4.52|3.22|4.46|3.16|0
1707751200000|2024-02-12 15:20:00|4.48|3.18|4.46|3.16|4.49|3.19|4.44|3.14|0
1707751500000|2024-02-12 15:25:00|4.45|3.15|4.43|3.13|4.46|3.16|4.41|3.11|0
1707751800000|2024-02-12 15:30:00|4.42|3.12|4.37|3.07|4.43|3.13|4.35|3.05|0
1707752100000|2024-02-12 15:35:00|4.38|3.08|4.36|3.06|4.4|3.1|4.36|3.06|0
1707752400000|2024-02-12 15:40:00|4.35|3.05|4.32|3.02|4.38|3.08|4.32|3.02|0
1707752700000|2024-02-12 15:45:00|4.33|3.03|4.38|3.08|4.41|3.11|4.27|2.97|0
1707753000000|2024-02-12 15:50:00|4.37|3.07|4.31|3.01|4.4|3.1|4.3|3|0
1707753300000|2024-02-12 15:55:00|4.3|3|4.3|3|4.33|3.03|4.29|2.99|0
1707753600000|2024-02-12 16:00:00|4.29|2.99|4.31|3.01|4.37|3.07|4.29|2.99|0
1707753900000|2024-02-12 16:05:00|4.3|3|4.25|2.95|4.32|3.02|4.24|2.94|0
1707754200000|2024-02-12 16:10:00|4.24|2.94|4.27|2.97|4.3|3|4.24|2.94|0
1707754500000|2024-02-12 16:15:00|4.28|2.98|4.19|2.89|4.28|2.98|4.18|2.88|0
1707754800000|2024-02-12 16:20:00|4.2|2.9|4.42|3.12|4.42|3.12|4.09|2.79|0
1707755100000|2024-02-12 16:25:00|4.43|3.13|4.37|3.07|4.44|3.14|4.36|3.06|0
1707755400000|2024-02-12 16:30:00|4.36|3.06|4.42|3.12|4.43|3.13|4.2|2.9|0
1707755700000|2024-02-12 16:35:00|4.43|3.13|4.33|3.03|4.45|3.15|4.27|2.97|0
1707756000000|2024-02-12 16:40:00|4.32|3.02|4.32|3.02|4.33|3.03|4.3|3|0
1707756300000|2024-02-12 16:45:00|4.31|3.01|4.4|3.1|4.4|3.1|4.27|2.97|0
1707756600000|2024-02-12 16:50:00|4.39|3.09|4.32|3.02|4.39|3.09|4.32|3.02|0
1707756900000|2024-02-12 16:55:00|4.31|3.01|4.31|3.01|4.34|3.04|4.29|2.99|0
1707757200000|2024-02-12 17:00:00|4.3|3|4.32|3.02|4.39|3.09|4.3|3|0
1707757500000|2024-02-12 17:05:00|4.31|3.01|4.32|3.02|4.33|3.03|4.26|2.96|0
1707757800000|2024-02-12 17:10:00|4.31|3.01|4.29|2.99|4.31|3.01|4.26|2.96|0
1707758100000|2024-02-12 17:15:00|4.3|3|4.32|3.02|4.35|3.05|4.3|3|0
1707758400000|2024-02-12 17:20:00|4.31|3.01|4.43|3.13|4.46|3.16|4.31|3.01|0
1707758700000|2024-02-12 17:25:00|4.42|3.12|4.41|3.11|4.48|3.18|4.4|3.1|0
1707759000000|2024-02-12 17:30:00|4.4|3.1|4.41|3.11|4.44|3.14|4.38|3.08|0
1707759300000|2024-02-12 17:35:00|4.42|3.12|4.43|3.13|4.45|3.15|4.4|3.1|0
1707759600000|2024-02-12 17:40:00|4.44|3.14|4.44|3.14|4.45|3.15|4.42|3.12|0
1707759900000|2024-02-12 17:45:00|4.45|3.15|4.38|3.08|4.49|3.19|4.37|3.07|0
1707760200000|2024-02-12 17:50:00|4.39|3.09|4.37|3.07|4.4|3.1|4.35|3.05|0
1707760500000|2024-02-12 17:55:00|4.36|3.06|4.32|3.02|4.37|3.07|4.31|3.01|0
1707760800000|2024-02-12 18:00:00|4.33|3.03|4.31|3.01|4.34|3.04|4.29|2.99|0
1707761100000|2024-02-12 18:05:00|4.32|3.02|4.32|3.02|4.36|3.06|4.31|3.01|0
1707761400000|2024-02-12 18:10:00|4.31|3.01|4.29|2.99|4.32|3.02|4.27|2.97|0
1707761700000|2024-02-12 18:15:00|4.3|3|4.25|2.95|4.3|3|4.25|2.95|0
1707762000000|2024-02-12 18:20:00|4.26|2.96|4.39|3.09|4.4|3.1|4.26|2.96|0
1707762300000|2024-02-12 18:25:00|4.38|3.08|4.5|3.2|4.52|3.22|4.38|3.08|0
1707762600000|2024-02-12 18:30:00|4.51|3.21|4.55|3.25|4.56|3.26|4.49|3.19|0
1707762900000|2024-02-12 18:35:00|4.58|3.28|4.7|3.4|4.75|3.45|4.52|3.22|0
1707763200000|2024-02-12 18:40:00|4.71|3.41|4.39|3.09|4.74|3.44|4.36|3.06|0
1707763500000|2024-02-12 18:45:00|4.4|3.1|4.35|3.05|4.41|3.11|4.32|3.02|0
1707763800000|2024-02-12 18:50:00|4.36|3.06|4.3|3|4.37|3.07|4.3|3|0
1707764100000|2024-02-12 18:55:00|4.31|3.01|4.3|3|4.33|3.03|4.27|2.97|0
1707764400000|2024-02-12 19:00:00|4.31|3.01|4.34|3.04|4.36|3.06|4.29|2.99|0
1707764700000|2024-02-12 19:05:00|4.35|3.05|4.32|3.02|4.4|3.1|4.29|2.99|0
1707765000000|2024-02-12 19:10:00|4.33|3.03|4.37|3.07|4.38|3.08|4.3|3|0
1707765300000|2024-02-12 19:15:00|4.36|3.06|4.79|3.49|4.82|3.52|4.36|3.06|0
1707765600000|2024-02-12 19:20:00|4.84|3.54|4.55|3.25|4.87|3.57|4.53|3.23|0
1707765900000|2024-02-12 19:25:00|4.51|3.21|4.5|3.2|4.59|3.29|4.48|3.18|0
1707766200000|2024-02-12 19:30:00|4.54|3.24|4.52|3.22|4.56|3.26|4.47|3.17|0
1707766500000|2024-02-12 19:35:00|4.51|3.21|4.5|3.2|4.59|3.29|4.48|3.18|0
1707766800000|2024-02-12 19:40:00|4.49|3.19|4.49|3.19|4.52|3.22|4.44|3.14|0
1707767100000|2024-02-12 19:45:00|4.51|3.21|4.57|3.27|4.61|3.31|4.5|3.2|0
1707767400000|2024-02-12 19:50:00|4.58|3.28|4.65|3.35|4.69|3.39|4.58|3.28|0
1707767700000|2024-02-12 19:55:00|4.64|3.34|4.65|3.35|4.7|3.4|4.61|3.31|0
1707768000000|2024-02-12 20:00:00|4.67|3.37|4.63|3.33|4.67|3.37|4.56|3.26|0
1707768300000|2024-02-12 20:05:00|4.62|3.32|4.54|3.24|4.63|3.33|4.53|3.23|0
1707768600000|2024-02-12 20:10:00|4.55|3.25|4.52|3.22|4.56|3.26|4.51|3.21|0
1707768900000|2024-02-12 20:15:00|4.53|3.23|4.51|3.21|4.57|3.27|4.48|3.18|0
1707769200000|2024-02-12 20:20:00|4.5|3.2|4.56|3.26|4.56|3.26|4.48|3.18|0
1707769500000|2024-02-12 20:25:00|4.55|3.25|4.53|3.23|4.57|3.27|4.49|3.19|0
1707769800000|2024-02-12 20:30:00|4.54|3.24|4.52|3.22|4.57|3.27|4.5|3.2|0
1707770100000|2024-02-12 20:35:00|4.53|3.23|4.53|3.23|4.53|3.23|4.48|3.18|0
1707770400000|2024-02-12 20:40:00|4.54|3.24|4.43|3.13|4.57|3.27|4.31|3.01|0
1707770700000|2024-02-12 20:45:00|4.44|3.14|4.43|3.13|4.46|3.16|4.38|3.08|0
1707771000000|2024-02-12 20:50:00|4.4|3.1|4.45|3.15|4.46|3.16|4.36|3.06|0
1707771300000|2024-02-12 20:55:00|4.48|3.18|4.41|3.11|4.56|3.26|4.41|3.11|0
1707771600000|2024-02-12 21:00:00|4.42|3.12|4.5|3.2|4.5|3.2|4.42|3.12|0
1707771900000|2024-02-12 21:05:00|4.49|3.19|4.61|3.31|4.62|3.32|4.48|3.18|0
1707772200000|2024-02-12 21:10:00|4.6|3.3|4.66|3.36|4.71|3.41|4.6|3.3|0
1707772500000|2024-02-12 21:15:00|4.79|3.19|4.84|3.24|4.84|3.24|4.78|3.18|0
1707772800000|2024-02-12 21:20:00|4.85|3.25|4.85|3.25|4.88|3.28|4.84|3.24|0
1707773100000|2024-02-12 21:25:00|4.84|3.24|4.81|3.21|4.84|3.24|4.81|3.21|0
1707773400000|2024-02-12 21:30:00|4.82|3.22|4.82|3.22|4.83|3.23|4.81|3.21|0
1707773700000|2024-02-12 21:35:00|4.83|3.23|4.83|3.23|4.83|3.23|4.82|3.22|0
1707774000000|2024-02-12 21:40:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1707774300000|2024-02-12 21:45:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1707774600000|2024-02-12 21:50:00|4.8|3.2|4.79|3.19|4.82|3.22|4.79|3.19|0
1707774900000|2024-02-12 21:55:00|4.8|3.2|4.73|3.13|4.8|3.2|4.73|3.13|0
1707775200000|2024-02-12 22:00:00|4.74|3.14|4.75|3.15|4.76|3.16|4.74|3.14|0
1707775800000|2024-02-12 22:10:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1707776400000|2024-02-12 22:20:00|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1707776700000|2024-02-12 22:25:00|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1707777300000|2024-02-12 22:35:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1707777600000|2024-02-12 22:40:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1707778500000|2024-02-12 22:55:00|4.76|3.16|4.77|3.17|4.77|3.17|4.75|3.15|0
1707778800000|2024-02-12 23:00:00|4.76|3.16|4.77|3.17|4.78|3.18|4.74|3.14|0
1707779100000|2024-02-12 23:05:00|4.76|3.16|4.77|3.17|4.78|3.18|4.75|3.15|0
1707779400000|2024-02-12 23:10:00|4.78|3.18|4.84|3.24|4.86|3.26|4.78|3.18|0
1707779700000|2024-02-12 23:15:00|4.82|3.22|4.81|3.21|4.85|3.25|4.8|3.2|0
1707780000000|2024-02-12 23:20:00|4.8|3.2|4.75|3.15|4.81|3.21|4.73|3.13|0
1707780300000|2024-02-12 23:25:00|4.74|3.14|4.75|3.15|4.75|3.15|4.73|3.13|0
1707780600000|2024-02-12 23:30:00|4.74|3.14|4.75|3.15|4.75|3.15|4.72|3.12|0
1707780900000|2024-02-12 23:35:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1707781200000|2024-02-12 23:40:00|4.75|3.15|4.7|3.1|4.75|3.15|4.69|3.09|0
1707781500000|2024-02-12 23:45:00|4.71|3.11|4.7|3.1|4.71|3.11|4.69|3.09|0
1707781800000|2024-02-12 23:50:00|4.69|3.09|4.7|3.1|4.71|3.11|4.68|3.08|0
1707782100000|2024-02-12 23:55:00|4.69|3.09|4.73|3.13|4.73|3.13|4.69|3.09|0
1707782400000|2024-02-13 00:00:00|4.72|3.12|4.77|3.17|4.77|3.17|4.71|3.11|0
1707782700000|2024-02-13 00:05:00|4.76|3.16|4.81|3.21|4.82|3.22|4.76|3.16|0
1707783000000|2024-02-13 00:10:00|4.82|3.22|4.81|3.21|4.82|3.22|4.78|3.18|0
1707783300000|2024-02-13 00:15:00|4.8|3.2|4.82|3.22|4.82|3.22|4.79|3.19|0
1707783600000|2024-02-13 00:20:00|4.83|3.23|4.83|3.23|4.84|3.24|4.81|3.21|0
1707783900000|2024-02-13 00:25:00|4.82|3.22|4.8|3.2|4.82|3.22|4.79|3.19|0
1707784200000|2024-02-13 00:30:00|4.79|3.19|4.8|3.2|4.8|3.2|4.77|3.17|0
1707784500000|2024-02-13 00:35:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1707784800000|2024-02-13 00:40:00|4.79|3.19|4.8|3.2|4.8|3.2|4.77|3.17|0
1707785100000|2024-02-13 00:45:00|4.79|3.19|4.81|3.21|4.83|3.23|4.79|3.19|0
1707785400000|2024-02-13 00:50:00|4.8|3.2|4.79|3.19|4.82|3.22|4.79|3.19|0
1707785700000|2024-02-13 00:55:00|4.8|3.2|4.78|3.18|4.8|3.2|4.77|3.17|0
1707786000000|2024-02-13 01:00:00|4.77|3.17|4.79|3.19|4.81|3.21|4.77|3.17|0
1707786300000|2024-02-13 01:05:00|4.8|3.2|4.8|3.2|4.8|3.2|4.76|3.16|0
1707786600000|2024-02-13 01:10:00|4.79|3.19|4.78|3.18|4.8|3.2|4.77|3.17|0
1707786900000|2024-02-13 01:15:00|4.62|3.32|4.64|3.34|4.64|3.34|4.62|3.32|0
1707787200000|2024-02-13 01:20:00|4.65|3.35|4.64|3.34|4.65|3.35|4.63|3.33|0
1707787500000|2024-02-13 01:25:00|4.65|3.35|4.64|3.34|4.66|3.36|4.64|3.34|0
1707787800000|2024-02-13 01:30:00|4.65|3.35|4.62|3.32|4.65|3.35|4.62|3.32|0
1707788100000|2024-02-13 01:35:00|4.63|3.33|4.63|3.33|4.63|3.33|4.62|3.32|0
1707788400000|2024-02-13 01:40:00|4.62|3.32|4.62|3.32|4.64|3.34|4.61|3.31|0
1707788700000|2024-02-13 01:45:00|4.61|3.31|4.61|3.31|4.62|3.32|4.6|3.3|0
1707789000000|2024-02-13 01:50:00|4.62|3.32|4.9|3.6|5.1|3.8|4.61|3.31|0
1707789300000|2024-02-13 01:55:00|4.89|3.59|4.9|3.6|4.91|3.61|4.89|3.59|0
1707789600000|2024-02-13 02:00:00|4.89|3.59|4.92|3.62|4.92|3.62|4.89|3.59|0
1707789900000|2024-02-13 02:05:00|4.91|3.61|4.9|3.6|4.92|3.62|4.9|3.6|0
1707790200000|2024-02-13 02:10:00|4.89|3.59|4.89|3.59|4.9|3.6|4.89|3.59|0
1707790500000|2024-02-13 02:15:00|4.88|3.58|4.88|3.58|4.89|3.59|4.88|3.58|0
1707790800000|2024-02-13 02:20:00|4.87|3.57|4.87|3.57|4.88|3.58|4.87|3.57|0
1707791100000|2024-02-13 02:25:00|4.88|3.58|4.86|3.56|4.88|3.58|4.86|3.56|0
1707791400000|2024-02-13 02:30:00|4.85|3.55|4.84|3.54|4.86|3.56|4.84|3.54|0
1707791700000|2024-02-13 02:35:00|4.85|3.55|4.84|3.54|4.85|3.55|4.84|3.54|0
1707792000000|2024-02-13 02:40:00|4.83|3.53|4.83|3.53|4.84|3.54|4.83|3.53|0
1707792300000|2024-02-13 02:45:00|4.82|3.52|4.82|3.52|4.83|3.53|4.82|3.52|0
1707792600000|2024-02-13 02:50:00|4.83|3.53|4.84|3.54|4.84|3.54|4.83|3.53|0
1707792900000|2024-02-13 02:55:00|4.83|3.53|4.82|3.52|4.84|3.54|4.82|3.52|0
1707793200000|2024-02-13 03:00:00|4.81|3.51|4.83|3.53|4.83|3.53|4.81|3.51|0
1707793500000|2024-02-13 03:05:00|4.84|3.54|4.85|3.55|4.85|3.55|4.84|3.54|0
1707793800000|2024-02-13 03:10:00|4.84|3.54|4.84|3.54|4.85|3.55|4.83|3.53|0
1707794100000|2024-02-13 03:15:00|4.85|3.55|4.84|3.54|4.85|3.55|4.84|3.54|0
1707794400000|2024-02-13 03:20:00|4.85|3.55|4.84|3.54|4.85|3.55|4.84|3.54|0
1707794700000|2024-02-13 03:25:00|4.83|3.53|4.83|3.53|4.84|3.54|4.82|3.52|0
1707795000000|2024-02-13 03:30:00|4.84|3.54|4.87|3.57|4.88|3.58|4.84|3.54|0
1707795300000|2024-02-13 03:35:00|4.88|3.58|4.88|3.58|4.88|3.58|4.87|3.57|0
1707795600000|2024-02-13 03:40:00|4.87|3.57|4.86|3.56|4.87|3.57|4.85|3.55|0
1707795900000|2024-02-13 03:45:00|4.87|3.57|4.88|3.58|4.88|3.58|4.85|3.55|0
1707796200000|2024-02-13 03:50:00|4.87|3.57|4.88|3.58|4.88|3.58|4.87|3.57|0
1707796500000|2024-02-13 03:55:00|4.89|3.59|4.88|3.58|4.89|3.59|4.88|3.58|0
1707796800000|2024-02-13 04:00:00|4.87|3.57|4.88|3.58|4.88|3.58|4.87|3.57|0
1707797100000|2024-02-13 04:05:00|4.87|3.57|4.89|3.59|4.89|3.59|4.87|3.57|0
1707797400000|2024-02-13 04:10:00|4.88|3.58|4.88|3.58|4.88|3.58|4.88|3.58|0
1707797700000|2024-02-13 04:15:00|4.87|3.57|4.88|3.58|4.88|3.58|4.87|3.57|0
1707798000000|2024-02-13 04:20:00|4.87|3.57|4.87|3.57|4.88|3.58|4.87|3.57|0
1707798300000|2024-02-13 04:25:00|4.88|3.58|4.85|3.55|4.88|3.58|4.85|3.55|0
1707798600000|2024-02-13 04:30:00|4.86|3.56|4.86|3.56|4.86|3.56|4.86|3.56|0
1707798900000|2024-02-13 04:35:00|4.87|3.57|4.87|3.57|4.88|3.58|4.86|3.56|0
1707799200000|2024-02-13 04:40:00|4.86|3.56|4.86|3.56|4.89|3.59|4.85|3.55|0
1707799500000|2024-02-13 04:45:00|4.85|3.55|4.86|3.56|4.86|3.56|4.84|3.54|0
1707799800000|2024-02-13 04:50:00|4.87|3.57|4.87|3.57|4.88|3.58|4.87|3.57|0
1707800100000|2024-02-13 04:55:00|4.88|3.58|4.87|3.57|4.88|3.58|4.86|3.56|0
1707800400000|2024-02-13 05:00:00|4.86|3.56|4.86|3.56|4.87|3.57|4.86|3.56|0
1707800700000|2024-02-13 05:05:00|4.85|3.55|4.85|3.55|4.86|3.56|4.84|3.54|0
1707801300000|2024-02-13 05:15:00|4.84|3.54|4.84|3.54|4.84|3.54|4.83|3.53|0
1707801600000|2024-02-13 05:20:00|4.83|3.53|4.8|3.5|4.84|3.54|4.8|3.5|0
1707801900000|2024-02-13 05:25:00|4.79|3.49|4.78|3.48|4.79|3.49|4.78|3.48|0
1707802200000|2024-02-13 05:30:00|4.79|3.49|4.8|3.5|4.81|3.51|4.78|3.48|0
1707802500000|2024-02-13 05:35:00|4.81|3.51|4.8|3.5|4.81|3.51|4.8|3.5|0
1707802800000|2024-02-13 05:40:00|4.81|3.51|4.81|3.51|4.81|3.51|4.8|3.5|0
1707803100000|2024-02-13 05:45:00|4.8|3.5|4.81|3.51|4.81|3.51|4.8|3.5|0
1707803400000|2024-02-13 05:50:00|4.8|3.5|4.79|3.49|4.81|3.51|4.79|3.49|0
1707803700000|2024-02-13 05:55:00|4.78|3.48|4.81|3.51|4.81|3.51|4.78|3.48|0
1707804000000|2024-02-13 06:00:00|4.8|3.5|4.77|3.47|4.8|3.5|4.75|3.45|0
1707804300000|2024-02-13 06:05:00|4.76|3.46|4.74|3.44|4.76|3.46|4.74|3.44|0
1707804600000|2024-02-13 06:10:00|4.75|3.45|4.71|3.41|4.75|3.45|4.71|3.41|0
1707804900000|2024-02-13 06:15:00|4.7|3.4|4.67|3.37|4.71|3.41|4.66|3.36|0
1707805200000|2024-02-13 06:20:00|4.68|3.38|4.67|3.37|4.68|3.38|4.66|3.36|0
1707805500000|2024-02-13 06:25:00|4.66|3.36|4.65|3.35|4.67|3.37|4.65|3.35|0
1707805800000|2024-02-13 06:30:00|4.66|3.36|4.84|3.54|4.84|3.54|4.65|3.35|0
1707806100000|2024-02-13 06:35:00|4.85|3.55|4.85|3.55|4.86|3.56|4.84|3.54|0
1707806400000|2024-02-13 06:40:00|4.84|3.54|4.8|3.5|4.84|3.54|4.79|3.49|0
1707806700000|2024-02-13 06:45:00|4.81|3.51|4.82|3.52|4.83|3.53|4.81|3.51|0
1707807000000|2024-02-13 06:50:00|4.81|3.51|4.82|3.52|4.82|3.52|4.79|3.49|0
1707807300000|2024-02-13 06:55:00|4.81|3.51|4.83|3.53|4.84|3.54|4.81|3.51|0
1707807600000|2024-02-13 07:00:00|4.82|3.52|4.84|3.54|4.87|3.57|4.82|3.52|0
1707807900000|2024-02-13 07:05:00|4.83|3.53|4.85|3.55|4.86|3.56|4.82|3.52|0
1707808200000|2024-02-13 07:10:00|4.84|3.54|4.85|3.55|4.85|3.55|4.84|3.54|0
1707808500000|2024-02-13 07:15:00|4.86|3.56|4.86|3.56|4.87|3.57|4.85|3.55|0
1707808800000|2024-02-13 07:20:00|4.87|3.57|5.14|3.84|5.16|3.86|4.86|3.56|0
1707809100000|2024-02-13 07:25:00|5.13|3.83|5.12|3.82|5.16|3.86|5.11|3.81|0
1707809400000|2024-02-13 07:30:00|5.11|3.81|5.12|3.82|5.15|3.85|5.09|3.79|0
1707809700000|2024-02-13 07:35:00|5.11|3.81|5.12|3.82|5.12|3.82|5.1|3.8|0
1707810000000|2024-02-13 07:40:00|5.13|3.83|5.14|3.84|5.16|3.86|5.12|3.82|0
1707810300000|2024-02-13 07:45:00|5.15|3.85|5.11|3.81|5.15|3.85|5.11|3.81|0
1707810600000|2024-02-13 07:50:00|5.12|3.82|5.12|3.82|5.13|3.83|5.11|3.81|0
1707810900000|2024-02-13 07:55:00|5.11|3.81|5.06|3.76|5.12|3.82|5.06|3.76|0
1707811200000|2024-02-13 08:00:00|5.05|3.75|5.12|3.82|5.14|3.84|5.04|3.74|0
1707811500000|2024-02-13 08:05:00|5.11|3.81|5.12|3.82|5.12|3.82|5.06|3.76|0
1707811800000|2024-02-13 08:10:00|5.13|3.83|5.15|3.85|5.16|3.86|5.11|3.81|0
1707812100000|2024-02-13 08:15:00|5.16|3.86|5.15|3.85|5.17|3.87|5.14|3.84|0
1707812400000|2024-02-13 08:20:00|5.16|3.86|5.21|3.91|5.21|3.91|5.16|3.86|0
1707812700000|2024-02-13 08:25:00|5.2|3.9|5.24|3.94|5.24|3.94|5.14|3.84|0
1707813000000|2024-02-13 08:30:00|5.25|3.95|5.26|3.96|5.29|3.99|5.24|3.94|0
1707813300000|2024-02-13 08:35:00|5.24|3.94|5.31|4.01|5.32|4.02|5.24|3.94|0
1707813600000|2024-02-13 08:40:00|5.32|4.02|5.42|4.12|5.42|4.12|5.3|4|0
1707813900000|2024-02-13 08:45:00|5.43|4.13|5.45|4.15|5.59|4.29|5.42|4.12|0
1707814200000|2024-02-13 08:50:00|5.46|4.16|5.48|4.18|5.52|4.22|5.44|4.14|0
1707814500000|2024-02-13 08:55:00|5.49|4.19|5.55|4.25|5.55|4.25|5.49|4.19|0
1707814800000|2024-02-13 09:00:00|5.54|4.24|5.53|4.23|5.59|4.29|5.45|4.15|0
1707815100000|2024-02-13 09:05:00|5.54|4.24|5.53|4.23|5.55|4.25|5.48|4.18|0
1707815400000|2024-02-13 09:10:00|5.54|4.24|5.57|4.27|5.57|4.27|5.52|4.22|0
1707815700000|2024-02-13 09:15:00|5.59|4.29|5.5|4.2|5.59|4.29|5.49|4.19|0
1707816000000|2024-02-13 09:20:00|5.51|4.21|5.46|4.16|5.51|4.21|5.44|4.14|0
1707816300000|2024-02-13 09:25:00|5.45|4.15|5.53|4.23|5.53|4.23|5.43|4.13|0
1707816600000|2024-02-13 09:30:00|5.54|4.24|5.57|4.27|5.58|4.28|5.49|4.19|0
1707816900000|2024-02-13 09:35:00|5.58|4.28|5.38|4.08|5.58|4.28|5.37|4.07|0
1707817200000|2024-02-13 09:40:00|5.37|4.07|5.37|4.07|5.41|4.11|5.35|4.05|0
1707817500000|2024-02-13 09:45:00|5.38|4.08|5.39|4.09|5.44|4.14|5.38|4.08|0
1707817800000|2024-02-13 09:50:00|5.4|4.1|5.37|4.07|5.41|4.11|5.36|4.06|0
1707818100000|2024-02-13 09:55:00|5.36|4.06|5.36|4.06|5.38|4.08|5.35|4.05|0
1707818400000|2024-02-13 10:00:00|5.35|4.05|5.34|4.04|5.36|4.06|5.32|4.02|0
1707818700000|2024-02-13 10:05:00|5.33|4.03|5.37|4.07|5.41|4.11|5.32|4.02|0
1707819000000|2024-02-13 10:10:00|5.36|4.06|5.38|4.08|5.39|4.09|5.33|4.03|0
1707819300000|2024-02-13 10:15:00|5.37|4.07|5.4|4.1|5.42|4.12|5.37|4.07|0
1707819600000|2024-02-13 10:20:00|5.41|4.11|5.44|4.14|5.44|4.14|5.39|4.09|0
1707819900000|2024-02-13 10:25:00|5.46|4.16|5.43|4.13|5.49|4.19|5.4|4.1|0
1707820200000|2024-02-13 10:30:00|5.44|4.14|5.35|4.05|5.44|4.14|5.35|4.05|0
1707820500000|2024-02-13 10:35:00|5.34|4.04|5.35|4.05|5.37|4.07|5.32|4.02|0
1707820800000|2024-02-13 10:40:00|5.36|4.06|5.44|4.14|5.44|4.14|5.35|4.05|0
1707821100000|2024-02-13 10:45:00|5.45|4.15|5.49|4.19|5.49|4.19|5.43|4.13|0
1707821400000|2024-02-13 10:50:00|5.5|4.2|5.51|4.21|5.53|4.23|5.47|4.17|0
1707821700000|2024-02-13 10:55:00|5.52|4.22|5.43|4.13|5.52|4.22|5.43|4.13|0
1707822000000|2024-02-13 11:00:00|5.42|4.12|5.4|4.1|5.44|4.14|5.38|4.08|0
1707822300000|2024-02-13 11:05:00|5.41|4.11|5.38|4.08|5.42|4.12|5.37|4.07|0
1707822600000|2024-02-13 11:10:00|5.39|4.09|5.43|4.13|5.45|4.15|5.39|4.09|0
1707822900000|2024-02-13 11:15:00|5.42|4.12|5.34|4.04|5.43|4.13|5.34|4.04|0
1707823200000|2024-02-13 11:20:00|5.33|4.03|5.41|4.11|5.42|4.12|5.32|4.02|0
1707823500000|2024-02-13 11:25:00|5.4|4.1|5.37|4.07|5.4|4.1|5.36|4.06|0
1707823800000|2024-02-13 11:30:00|5.38|4.08|5.41|4.11|5.41|4.11|5.38|4.08|0
1707824100000|2024-02-13 11:35:00|5.4|4.1|5.39|4.09|5.42|4.12|5.39|4.09|0
1707824400000|2024-02-13 11:40:00|5.4|4.1|5.41|4.11|5.42|4.12|5.39|4.09|0
1707824700000|2024-02-13 11:45:00|5.4|4.1|5.41|4.11|5.45|4.15|5.4|4.1|0
1707825000000|2024-02-13 11:50:00|5.42|4.12|5.42|4.12|5.45|4.15|5.42|4.12|0
1707825300000|2024-02-13 11:55:00|5.44|4.14|5.45|4.15|5.48|4.18|5.43|4.13|0
1707825600000|2024-02-13 12:00:00|5.43|4.13|5.57|4.27|5.6|4.3|5.43|4.13|0
1707825900000|2024-02-13 12:05:00|5.58|4.28|5.54|4.24|5.58|4.28|5.5|4.2|0
1707826200000|2024-02-13 12:10:00|5.55|4.25|5.51|4.21|5.55|4.25|5.47|4.17|0
1707826500000|2024-02-13 12:15:00|5.52|4.22|5.46|4.16|5.52|4.22|5.46|4.16|0
1707826800000|2024-02-13 12:20:00|5.45|4.15|5.47|4.17|5.48|4.18|5.44|4.14|0
1707827100000|2024-02-13 12:25:00|5.46|4.16|5.51|4.21|5.52|4.22|5.46|4.16|0
1707827400000|2024-02-13 12:30:00|5.5|4.2|5.45|4.15|5.55|4.25|5.44|4.14|0
1707827700000|2024-02-13 12:35:00|5.46|4.16|5.46|4.16|5.5|4.2|5.44|4.14|0
1707828000000|2024-02-13 12:40:00|5.45|4.15|5.46|4.16|5.49|4.19|5.44|4.14|0
1707828300000|2024-02-13 12:45:00|5.47|4.17|5.48|4.18|5.49|4.19|5.44|4.14|0
1707828600000|2024-02-13 12:50:00|5.47|4.17|5.45|4.15|5.51|4.21|5.45|4.15|0
1707828900000|2024-02-13 12:55:00|5.44|4.14|5.42|4.12|5.44|4.14|5.37|4.07|0
1707829200000|2024-02-13 13:00:00|5.43|4.13|5.41|4.11|5.46|4.16|5.41|4.11|0
1707829500000|2024-02-13 13:05:00|5.42|4.12|5.47|4.17|5.49|4.19|5.37|4.07|0
1707829800000|2024-02-13 13:10:00|5.46|4.16|5.44|4.14|5.47|4.17|5.42|4.12|0
1707830100000|2024-02-13 13:15:00|5.43|4.13|5.46|4.16|5.5|4.2|5.43|4.13|0
1707830400000|2024-02-13 13:20:00|5.47|4.17|5.41|4.11|5.48|4.18|5.39|4.09|0
1707830700000|2024-02-13 13:25:00|5.4|4.1|5.47|4.17|5.47|4.17|5.37|4.07|0
1707831000000|2024-02-13 13:30:00|5.46|4.16|6.87|5.57|7.21|5.91|5.46|4.16|0
1707831300000|2024-02-13 13:35:00|6.97|5.67|6.28|4.64|7.39|5.67|5.82|4.3|0
1707831600000|2024-02-13 13:40:00|6.29|4.65|6.41|4.74|6.61|4.88|6.12|4.52|0
1707831900000|2024-02-13 13:45:00|6.43|4.75|6.43|5.13|6.6|5.17|6.33|4.7|0
1707832200000|2024-02-13 13:50:00|6.46|5.16|6.62|5.32|6.65|5.35|6.3|5|0
1707832500000|2024-02-13 13:55:00|6.61|5.31|6.57|5.27|6.62|5.32|6.49|5.19|0
1707832800000|2024-02-13 14:00:00|6.6|5.3|6.59|5.29|6.82|5.52|6.56|5.26|0
1707833100000|2024-02-13 14:05:00|6.61|5.31|6.98|5.68|7.04|5.74|6.59|5.29|0
1707833400000|2024-02-13 14:10:00|6.97|5.67|6.88|5.58|7.08|5.78|6.87|5.57|0
1707833700000|2024-02-13 14:15:00|6.87|5.57|6.62|5.32|6.87|5.57|6.61|5.31|0
1707834000000|2024-02-13 14:20:00|6.63|5.33|6.85|5.55|6.88|5.58|6.62|5.32|0
1707834300000|2024-02-13 14:25:00|6.84|5.54|6.7|5.4|6.85|5.55|6.63|5.33|0
1707834600000|2024-02-13 14:30:00|6.82|5.52|6.5|5.2|6.96|5.66|6.46|5.16|0
1707834900000|2024-02-13 14:35:00|6.49|5.19|6.62|5.32|6.62|5.32|6.34|5.04|0
1707835200000|2024-02-13 14:40:00|6.61|5.31|6.76|5.46|6.79|5.49|6.56|5.26|0
1707835500000|2024-02-13 14:45:00|6.75|5.45|6.85|5.55|6.86|5.56|6.63|5.33|0
1707835800000|2024-02-13 14:50:00|6.86|5.56|6.94|5.64|7.1|5.8|6.61|5.31|0
1707836100000|2024-02-13 14:55:00|6.96|5.66|7.16|5.86|7.19|5.89|6.96|5.66|0
1707836400000|2024-02-13 15:00:00|7.17|5.87|7.26|5.96|7.31|6.01|7.11|5.81|0
1707836700000|2024-02-13 15:05:00|7.28|5.98|7.31|6.01|7.33|6.03|7.17|5.87|0
1707837000000|2024-02-13 15:10:00|7.29|5.99|7.26|5.96|7.32|6.02|7.13|5.83|0
1707837300000|2024-02-13 15:15:00|7.27|5.97|7.15|5.85|7.43|6.13|7.14|5.84|0
1707837600000|2024-02-13 15:20:00|7.11|5.81|6.93|5.63|7.15|5.85|6.88|5.58|0
1707837900000|2024-02-13 15:25:00|6.94|5.64|6.85|5.55|6.94|5.64|6.64|5.34|0
1707838200000|2024-02-13 15:30:00|6.83|5.53|7.19|5.89|7.34|6.04|6.75|5.45|0
1707838500000|2024-02-13 15:35:00|7.2|5.9|7.06|5.76|7.28|5.98|7.05|5.75|0
1707838800000|2024-02-13 15:40:00|7.07|5.77|7.09|5.79|7.23|5.93|7.03|5.73|0
1707839100000|2024-02-13 15:45:00|7.11|5.81|7.12|5.82|7.18|5.88|7.04|5.74|0
1707839400000|2024-02-13 15:50:00|7.1|5.8|7.05|5.75|7.24|5.94|7|5.7|0
1707839700000|2024-02-13 15:55:00|7.06|5.76|7.35|6.05|7.38|6.08|7.05|5.75|0
1707840000000|2024-02-13 16:00:00|7.34|6.04|7.04|5.74|7.34|6.04|7.02|5.72|0
1707840300000|2024-02-13 16:05:00|7.05|5.75|6.88|5.58|7.06|5.76|6.86|5.56|0
1707840600000|2024-02-13 16:10:00|6.89|5.59|6.94|5.64|6.99|5.69|6.88|5.58|0
1707840900000|2024-02-13 16:15:00|6.95|5.65|6.88|5.58|6.96|5.66|6.76|5.46|0
1707841200000|2024-02-13 16:20:00|6.87|5.57|6.71|5.41|6.87|5.57|6.62|5.32|0
1707841500000|2024-02-13 16:25:00|6.72|5.42|6.74|5.44|7.01|5.71|6.67|5.37|0
1707841800000|2024-02-13 16:30:00|6.73|5.43|6.76|5.46|6.87|5.57|6.68|5.38|0
1707842100000|2024-02-13 16:35:00|6.78|5.48|6.64|5.34|6.79|5.49|6.63|5.33|0
1707842400000|2024-02-13 16:40:00|6.63|5.33|6.65|5.35|6.75|5.45|6.61|5.31|0
1707842700000|2024-02-13 16:45:00|6.66|5.36|6.68|5.38|6.71|5.41|6.62|5.32|0
1707843000000|2024-02-13 16:50:00|6.67|5.37|6.89|5.59|6.91|5.61|6.66|5.36|0
1707843300000|2024-02-13 16:55:00|6.91|5.61|6.95|5.65|7|5.7|6.88|5.58|0
1707843600000|2024-02-13 17:00:00|6.96|5.66|6.96|5.66|7.02|5.72|6.93|5.63|0
1707843900000|2024-02-13 17:05:00|6.99|5.69|6.79|5.49|7|5.7|6.7|5.4|0
1707844200000|2024-02-13 17:10:00|6.78|5.48|6.74|5.44|6.88|5.58|6.73|5.43|0
1707844500000|2024-02-13 17:15:00|6.73|5.43|6.72|5.42|6.75|5.45|6.62|5.32|0
1707844800000|2024-02-13 17:20:00|6.73|5.43|6.77|5.47|6.77|5.47|6.67|5.37|0
1707845100000|2024-02-13 17:25:00|6.75|5.45|6.89|5.59|6.95|5.65|6.75|5.45|0
1707845400000|2024-02-13 17:30:00|6.9|5.6|6.61|5.31|6.9|5.6|6.58|5.28|0
1707845700000|2024-02-13 17:35:00|6.59|5.29|6.56|5.26|6.69|5.39|6.55|5.25|0
1707846000000|2024-02-13 17:40:00|6.55|5.25|6.57|5.27|6.62|5.32|6.52|5.22|0
1707846300000|2024-02-13 17:45:00|6.56|5.26|6.76|5.46|6.76|5.46|6.55|5.25|0
1707846600000|2024-02-13 17:50:00|6.78|5.48|7.04|5.74|7.04|5.74|6.74|5.44|0
1707846900000|2024-02-13 17:55:00|7.06|5.76|6.94|5.64|7.14|5.84|6.76|5.46|0
1707847200000|2024-02-13 18:00:00|6.95|5.65|7.02|5.72|7.05|5.75|6.92|5.62|0
1707847500000|2024-02-13 18:05:00|7.01|5.71|7.01|5.71|7.06|5.76|6.97|5.67|0
1707847800000|2024-02-13 18:10:00|6.99|5.69|6.91|5.61|7.07|5.77|6.91|5.61|0
1707848100000|2024-02-13 18:15:00|6.92|5.62|6.94|5.64|7|5.7|6.86|5.56|0
1707848400000|2024-02-13 18:20:00|6.98|5.68|7|5.7|7.06|5.76|6.96|5.66|0
1707848700000|2024-02-13 18:25:00|7.01|5.71|6.97|5.67|7.04|5.74|6.9|5.6|0
1707849000000|2024-02-13 18:30:00|6.99|5.69|7.06|5.76|7.06|5.76|6.94|5.64|0
1707849300000|2024-02-13 18:35:00|7.05|5.75|7.04|5.74|7.16|5.86|7.02|5.72|0
1707849600000|2024-02-13 18:40:00|7.06|5.76|7.18|5.88|7.23|5.93|7.04|5.74|0
1707849900000|2024-02-13 18:45:00|7.19|5.89|7.43|6.13|7.46|6.16|7.14|5.84|0
1707850200000|2024-02-13 18:50:00|7.44|6.14|7.52|6.22|7.52|6.22|7.4|6.1|0
1707850500000|2024-02-13 18:55:00|7.51|6.21|7.44|6.14|7.54|6.24|7.44|6.14|0
1707850800000|2024-02-13 19:00:00|7.45|6.15|7.79|6.49|7.82|6.52|7.45|6.15|0
1707851100000|2024-02-13 19:05:00|7.78|6.48|7.79|6.49|7.93|6.63|7.31|6.01|0
1707851400000|2024-02-13 19:10:00|7.78|6.48|8.08|6.78|8.12|6.82|7.78|6.48|0
1707851700000|2024-02-13 19:15:00|8.09|6.79|8.43|7.13|8.43|7.13|7.92|6.62|0
1707852000000|2024-02-13 19:20:00|8.52|7.22|8.4|7.1|8.6|7.3|8.34|7.04|0
1707852300000|2024-02-13 19:25:00|8.42|7.12|8.36|7.06|8.55|7.25|8.29|6.99|0
1707852600000|2024-02-13 19:30:00|8.39|7.09|8.03|6.73|8.39|7.09|7.97|6.67|0
1707852900000|2024-02-13 19:35:00|7.99|6.69|7.84|6.54|8.19|6.89|7.84|6.54|0
1707853200000|2024-02-13 19:40:00|7.83|6.53|8.05|6.75|8.06|6.76|7.76|6.46|0
1707853500000|2024-02-13 19:45:00|8.07|6.77|8.82|7.52|8.82|7.52|7.99|6.69|0
1707853800000|2024-02-13 19:50:00|8.81|7.51|9.09|7.79|9.16|7.86|8.75|7.45|0
1707854100000|2024-02-13 19:55:00|9.08|7.78|9.03|7.73|9.19|7.89|8.95|7.65|0
1707854400000|2024-02-13 20:00:00|9.02|7.72|9.63|8.33|9.68|8.38|8.92|7.62|0
1707854700000|2024-02-13 20:05:00|9.61|8.31|9.56|8.26|9.63|8.33|9.46|8.16|0
1707855000000|2024-02-13 20:10:00|9.55|8.25|9.56|8.26|9.59|8.29|9.42|8.12|0
1707855300000|2024-02-13 20:15:00|9.55|8.25|11.11|9.81|11.14|9.84|9.52|8.22|0
1707855600000|2024-02-13 20:20:00|11.12|9.82|11.15|9.85|11.27|9.97|11.01|9.71|0
1707855900000|2024-02-13 20:25:00|11.12|9.82|10.84|9.54|11.26|9.96|10.78|9.48|0
1707856200000|2024-02-13 20:30:00|10.82|9.52|10.47|9.17|10.91|9.61|10.45|9.15|0
1707856500000|2024-02-13 20:35:00|10.51|9.21|10.32|9.02|10.75|9.45|10.23|8.93|0
1707856800000|2024-02-13 20:40:00|10.33|9.03|9.79|8.49|10.35|9.05|9.76|8.46|0
1707857100000|2024-02-13 20:45:00|9.76|8.46|9.69|8.39|10.25|8.95|9.57|8.27|0
1707857400000|2024-02-13 20:50:00|9.66|8.36|9.66|8.36|9.91|8.61|9.6|8.3|0
1707857700000|2024-02-13 20:55:00|9.61|8.31|8.16|6.86|9.61|8.31|8.16|6.86|0
1707858000000|2024-02-13 21:00:00|8.11|6.81|8.22|6.92|8.32|7.02|8.09|6.79|0
1707858300000|2024-02-13 21:05:00|8.24|6.94|8.3|7|8.33|7.03|8.21|6.91|0
1707858600000|2024-02-13 21:10:00|8.29|6.99|8.22|6.92|8.29|6.99|8.15|6.85|0
1707858900000|2024-02-13 21:15:00|8.33|6.73|8.3|6.7|8.35|6.75|8.27|6.67|0
1707859200000|2024-02-13 21:20:00|8.28|6.68|8.32|6.72|8.34|6.74|8.28|6.68|0
1707859500000|2024-02-13 21:25:00|8.34|6.74|8.35|6.75|8.36|6.76|8.29|6.69|0
1707859800000|2024-02-13 21:30:00|8.33|6.73|8.33|6.73|8.36|6.76|8.32|6.72|0
1707860100000|2024-02-13 21:35:00|8.35|6.75|8.26|6.66|8.35|6.75|8.26|6.66|0
1707860400000|2024-02-13 21:40:00|8.27|6.67|8.21|6.61|8.27|6.67|8.15|6.55|0
1707860700000|2024-02-13 21:45:00|8.19|6.59|8.18|6.58|8.23|6.63|8.18|6.58|0
1707861000000|2024-02-13 21:50:00|8.19|6.59|8.19|6.59|8.22|6.62|8.16|6.56|0
1707861300000|2024-02-13 21:55:00|8.17|6.57|8.06|6.46|8.38|6.78|8.03|6.43|0
1707861600000|2024-02-13 22:00:00|8.07|6.47|8.04|6.44|8.07|6.47|8.04|6.44|0
1707861900000|2024-02-13 22:05:00|8.03|6.43|8.03|6.43|8.04|6.44|8.03|6.43|0
1707862200000|2024-02-13 22:10:00|8.02|6.42|7.97|6.37|8.03|6.43|7.96|6.36|0
1707862500000|2024-02-13 22:15:00|7.98|6.38|7.98|6.38|7.98|6.38|7.97|6.37|0
1707862800000|2024-02-13 22:20:00|7.97|6.37|7.97|6.37|7.97|6.37|7.97|6.37|0
1707863100000|2024-02-13 22:25:00|7.96|6.36|7.95|6.35|7.96|6.36|7.93|6.33|0
1707863400000|2024-02-13 22:30:00|7.96|6.36|7.94|6.34|7.96|6.36|7.92|6.32|0
1707863700000|2024-02-13 22:35:00|7.93|6.33|7.91|6.31|7.93|6.33|7.89|6.29|0
1707864000000|2024-02-13 22:40:00|7.89|6.29|7.9|6.3|7.9|6.3|7.89|6.29|0
1707864300000|2024-02-13 22:45:00|7.91|6.31|7.92|6.32|7.93|6.33|7.9|6.3|0
1707864600000|2024-02-13 22:50:00|7.93|6.33|7.93|6.33|7.95|6.35|7.92|6.32|0
1707864900000|2024-02-13 22:55:00|7.94|6.34|7.93|6.33|7.94|6.34|7.92|6.32|0
1707865200000|2024-02-13 23:00:00|7.95|6.35|8.13|6.53|8.19|6.59|7.95|6.35|0
1707865500000|2024-02-13 23:05:00|8.14|6.54|8.08|6.48|8.14|6.54|8.06|6.46|0
1707865800000|2024-02-13 23:10:00|8.07|6.47|8.14|6.54|8.14|6.54|8.06|6.46|0
1707866100000|2024-02-13 23:15:00|8.13|6.53|8.16|6.56|8.16|6.56|8.11|6.51|0
1707866400000|2024-02-13 23:20:00|8.15|6.55|8.16|6.56|8.16|6.56|8.12|6.52|0
1707866700000|2024-02-13 23:25:00|8.14|6.54|8.1|6.5|8.14|6.54|8.09|6.49|0
1707867000000|2024-02-13 23:30:00|8.11|6.51|8.06|6.46|8.12|6.52|8.06|6.46|0
1707867300000|2024-02-13 23:35:00|8.05|6.45|8.05|6.45|8.05|6.45|8.01|6.41|0
1707867600000|2024-02-13 23:40:00|8.06|6.46|8.03|6.43|8.07|6.47|8.02|6.42|0
1707867900000|2024-02-13 23:45:00|8.04|6.44|8.1|6.5|8.1|6.5|8.02|6.42|0
1707868200000|2024-02-13 23:50:00|8.11|6.51|8.07|6.47|8.12|6.52|8.07|6.47|0
1707868500000|2024-02-13 23:55:00|8.05|6.45|8.05|6.45|8.08|6.48|8.04|6.44|0
1707868800000|2024-02-14 00:00:00|8.06|6.46|8.06|6.46|8.1|6.5|8.05|6.45|0
1707869100000|2024-02-14 00:05:00|8.08|6.48|8.1|6.5|8.13|6.53|8.06|6.46|0
1707869400000|2024-02-14 00:10:00|8.11|6.51|8.1|6.5|8.11|6.51|8.09|6.49|0
1707869700000|2024-02-14 00:15:00|8.13|6.53|8.14|6.54|8.14|6.54|8.08|6.48|0
1707870000000|2024-02-14 00:20:00|8.18|6.58|8.2|6.6|8.2|6.6|8.18|6.58|0
1707870300000|2024-02-14 00:25:00|8.22|6.62|8.19|6.59|8.22|6.62|8.16|6.56|0
1707870600000|2024-02-14 00:30:00|8.17|6.57|8.19|6.59|8.19|6.59|8.13|6.53|0
1707870900000|2024-02-14 00:35:00|8.2|6.6|8.2|6.6|8.21|6.61|8.17|6.57|0
1707871200000|2024-02-14 00:40:00|8.21|6.61|8.13|6.53|8.21|6.61|8.13|6.53|0
1707871500000|2024-02-14 00:45:00|8.11|6.51|8.07|6.47|8.13|6.53|8.07|6.47|0
1707871800000|2024-02-14 00:50:00|8.04|6.44|8.06|6.46|8.06|6.46|8|6.4|0
1707872100000|2024-02-14 00:55:00|8.07|6.47|8.04|6.44|8.08|6.48|8.03|6.43|0
1707872400000|2024-02-14 01:00:00|8.05|6.45|8.05|6.45|8.08|6.48|8.04|6.44|0
1707872700000|2024-02-14 01:05:00|8.04|6.44|8.08|6.48|8.09|6.49|8.03|6.43|0
1707873000000|2024-02-14 01:10:00|8.06|6.46|8.06|6.46|8.09|6.49|8.02|6.42|0
1707873300000|2024-02-14 01:15:00|7.93|6.63|8.02|6.72|8.02|6.72|7.91|6.61|0
1707873600000|2024-02-14 01:20:00|8|6.7|8.02|6.72|8.07|6.77|7.98|6.68|0
1707873900000|2024-02-14 01:25:00|8|6.7|7.97|6.67|8|6.7|7.96|6.66|0
1707874200000|2024-02-14 01:30:00|7.99|6.69|7.98|6.68|8.01|6.71|7.93|6.63|0
1707874500000|2024-02-14 01:35:00|7.97|6.67|8.06|6.76|8.06|6.76|7.97|6.67|0
1707874800000|2024-02-14 01:40:00|8.05|6.75|7.93|6.63|8.05|6.75|7.93|6.63|0
1707875100000|2024-02-14 01:45:00|7.94|6.64|7.94|6.64|8.02|6.72|7.94|6.64|0
1707875400000|2024-02-14 01:50:00|7.92|6.62|7.91|6.61|7.94|6.64|7.88|6.58|0
1707875700000|2024-02-14 01:55:00|7.9|6.6|7.92|6.62|7.95|6.65|7.9|6.6|0
1707876000000|2024-02-14 02:00:00|7.91|6.61|7.81|6.51|7.92|6.62|7.81|6.51|0
1707876300000|2024-02-14 02:05:00|7.83|6.53|7.85|6.55|7.87|6.57|7.81|6.51|0
1707876600000|2024-02-14 02:10:00|7.84|6.54|7.88|6.58|7.88|6.58|7.82|6.52|0
1707876900000|2024-02-14 02:15:00|7.86|6.56|7.82|6.52|7.88|6.58|7.81|6.51|0
1707877200000|2024-02-14 02:20:00|7.81|6.51|7.84|6.54|7.84|6.54|7.81|6.51|0
1707877500000|2024-02-14 02:25:00|7.83|6.53|7.84|6.54|7.87|6.57|7.83|6.53|0
1707877800000|2024-02-14 02:30:00|7.86|6.56|7.95|6.65|7.95|6.65|7.86|6.56|0
1707878100000|2024-02-14 02:35:00|7.93|6.63|7.93|6.63|7.97|6.67|7.93|6.63|0
1707878400000|2024-02-14 02:40:00|7.95|6.65|7.96|6.66|8|6.7|7.95|6.65|0
1707878700000|2024-02-14 02:45:00|7.95|6.65|7.93|6.63|7.96|6.66|7.93|6.63|0
1707879000000|2024-02-14 02:50:00|7.94|6.64|7.94|6.64|7.95|6.65|7.93|6.63|0
1707879300000|2024-02-14 02:55:00|7.95|6.65|7.95|6.65|7.97|6.67|7.95|6.65|0
1707879600000|2024-02-14 03:00:00|7.96|6.66|7.94|6.64|7.97|6.67|7.92|6.62|0
1707879900000|2024-02-14 03:05:00|7.92|6.62|7.92|6.62|7.96|6.66|7.92|6.62|0
1707880200000|2024-02-14 03:10:00|7.93|6.63|7.95|6.65|7.96|6.66|7.93|6.63|0
1707880500000|2024-02-14 03:15:00|7.96|6.66|7.97|6.67|7.97|6.67|7.95|6.65|0
1707880800000|2024-02-14 03:20:00|7.96|6.66|7.92|6.62|7.97|6.67|7.9|6.6|0
1707881100000|2024-02-14 03:25:00|7.9|6.6|7.9|6.6|7.92|6.62|7.9|6.6|0
1707881400000|2024-02-14 03:30:00|7.91|6.61|7.95|6.65|7.98|6.68|7.9|6.6|0
1707881700000|2024-02-14 03:35:00|7.96|6.66|7.96|6.66|7.99|6.69|7.95|6.65|0
1707882000000|2024-02-14 03:40:00|7.95|6.65|7.93|6.63|7.96|6.66|7.93|6.63|0
1707882300000|2024-02-14 03:45:00|7.92|6.62|7.92|6.62|7.96|6.66|7.92|6.62|0
1707882600000|2024-02-14 03:50:00|7.91|6.61|7.93|6.63|7.96|6.66|7.91|6.61|0
1707882900000|2024-02-14 03:55:00|7.94|6.64|7.94|6.64|7.97|6.67|7.94|6.64|0
1707883200000|2024-02-14 04:00:00|7.95|6.65|7.93|6.63|7.97|6.67|7.93|6.63|0
1707883500000|2024-02-14 04:05:00|7.94|6.64|7.94|6.64|7.94|6.64|7.93|6.63|0
1707883800000|2024-02-14 04:10:00|7.92|6.62|7.94|6.64|7.94|6.64|7.92|6.62|0
1707884100000|2024-02-14 04:15:00|7.95|6.65|7.96|6.66|7.96|6.66|7.93|6.63|0
1707884400000|2024-02-14 04:20:00|7.95|6.65|7.95|6.65|7.96|6.66|7.93|6.63|0
1707884700000|2024-02-14 04:25:00|7.96|6.66|7.96|6.66|7.97|6.67|7.93|6.63|0
1707885000000|2024-02-14 04:30:00|7.94|6.64|7.95|6.65|7.96|6.66|7.93|6.63|0
1707885300000|2024-02-14 04:35:00|7.94|6.64|7.95|6.65|7.97|6.67|7.94|6.64|0
1707885600000|2024-02-14 04:40:00|7.94|6.64|7.92|6.62|7.94|6.64|7.91|6.61|0
1707885900000|2024-02-14 04:45:00|7.94|6.64|7.91|6.61|7.94|6.64|7.9|6.6|0
1707886200000|2024-02-14 04:50:00|7.92|6.62|7.91|6.61|7.92|6.62|7.91|6.61|0
1707886500000|2024-02-14 04:55:00|7.9|6.6|7.85|6.55|7.91|6.61|7.83|6.53|0
1707886800000|2024-02-14 05:00:00|7.86|6.56|7.82|6.52|7.86|6.56|7.81|6.51|0
1707887100000|2024-02-14 05:05:00|7.83|6.53|7.82|6.52|7.84|6.54|7.8|6.5|0
1707887400000|2024-02-14 05:10:00|7.83|6.53|7.83|6.53|7.85|6.55|7.82|6.52|0
1707887700000|2024-02-14 05:15:00|7.85|6.55|7.79|6.49|7.85|6.55|7.78|6.48|0
1707888000000|2024-02-14 05:20:00|7.8|6.5|7.79|6.49|7.8|6.5|7.79|6.49|0
1707888300000|2024-02-14 05:25:00|7.77|6.47|7.79|6.49|7.8|6.5|7.77|6.47|0
1707888600000|2024-02-14 05:30:00|7.8|6.5|7.76|6.46|7.8|6.5|7.73|6.43|0
1707888900000|2024-02-14 05:35:00|7.77|6.47|7.7|6.4|7.77|6.47|7.7|6.4|0
1707889200000|2024-02-14 05:40:00|7.72|6.42|7.74|6.44|7.76|6.46|7.72|6.42|0
1707889500000|2024-02-14 05:45:00|7.73|6.43|7.77|6.47|7.77|6.47|7.73|6.43|0
1707889800000|2024-02-14 05:50:00|7.75|6.45|7.78|6.48|7.78|6.48|7.74|6.44|0
1707890100000|2024-02-14 05:55:00|7.79|6.49|7.79|6.49|7.79|6.49|7.78|6.48|0
1707890400000|2024-02-14 06:00:00|7.77|6.47|7.75|6.45|7.79|6.49|7.75|6.45|0
1707890700000|2024-02-14 06:05:00|7.73|6.43|7.73|6.43|7.77|6.47|7.73|6.43|0
1707891000000|2024-02-14 06:10:00|7.69|6.39|7.69|6.39|7.74|6.44|7.67|6.37|0
1707891300000|2024-02-14 06:15:00|7.68|6.38|7.66|6.36|7.7|6.4|7.66|6.36|0
1707891600000|2024-02-14 06:20:00|7.65|6.35|7.65|6.35|7.66|6.36|7.64|6.34|0
1707891900000|2024-02-14 06:25:00|7.66|6.36|7.66|6.36|7.67|6.37|7.66|6.36|0
1707892200000|2024-02-14 06:30:00|7.65|6.35|7.67|6.37|7.68|6.38|7.65|6.35|0
1707892500000|2024-02-14 06:35:00|7.66|6.36|7.67|6.37|7.68|6.38|7.66|6.36|0
1707892800000|2024-02-14 06:40:00|7.68|6.38|7.63|6.33|7.68|6.38|7.61|6.31|0
1707893100000|2024-02-14 06:45:00|7.61|6.31|7.63|6.33|7.63|6.33|7.6|6.3|0
1707893400000|2024-02-14 06:50:00|7.61|6.31|7.62|6.32|7.63|6.33|7.61|6.31|0
1707893700000|2024-02-14 06:55:00|7.61|6.31|7.6|6.3|7.62|6.32|7.6|6.3|0
1707894000000|2024-02-14 07:00:00|7.57|6.27|7.58|6.28|7.63|6.33|7.54|6.24|0
1707894300000|2024-02-14 07:05:00|7.59|6.29|7.51|6.21|7.63|6.33|7.51|6.21|0
1707894600000|2024-02-14 07:10:00|7.5|6.2|7.36|6.06|7.54|6.24|7.36|6.06|0
1707894900000|2024-02-14 07:15:00|7.35|6.05|7.31|6.01|7.36|6.06|7.3|6|0
1707895200000|2024-02-14 07:20:00|7.3|6|7.33|6.03|7.36|6.06|7.3|6|0
1707895500000|2024-02-14 07:25:00|7.35|6.05|7.36|6.06|7.52|6.22|7.32|6.02|0
1707895800000|2024-02-14 07:30:00|7.34|6.04|7.36|6.06|7.44|6.14|7.34|6.04|0
1707896100000|2024-02-14 07:35:00|7.34|6.04|7.37|6.07|7.38|6.08|7.33|6.03|0
1707896400000|2024-02-14 07:40:00|7.35|6.05|7.35|6.05|7.39|6.09|7.34|6.04|0
1707896700000|2024-02-14 07:45:00|7.36|6.06|7.35|6.05|7.36|6.06|7.33|6.03|0
1707897000000|2024-02-14 07:50:00|7.36|6.06|7.32|6.02|7.36|6.06|7.31|6.01|0
1707897300000|2024-02-14 07:55:00|7.35|6.05|7.35|6.05|7.36|6.06|7.32|6.02|0
1707897600000|2024-02-14 08:00:00|7.36|6.06|7.29|5.99|7.37|6.07|7.29|5.99|0
1707897900000|2024-02-14 08:05:00|7.28|5.98|7.29|5.99|7.34|6.04|7.28|5.98|0
1707898200000|2024-02-14 08:10:00|7.31|6.01|7.33|6.03|7.39|6.09|7.29|5.99|0
1707898500000|2024-02-14 08:15:00|7.32|6.02|7.25|5.95|7.34|6.04|7.25|5.95|0
1707898800000|2024-02-14 08:20:00|7.24|5.94|7.2|5.9|7.25|5.95|7.2|5.9|0
1707899100000|2024-02-14 08:25:00|7.18|5.88|7.07|5.77|7.2|5.9|7.03|5.73|0
1707899400000|2024-02-14 08:30:00|7.08|5.78|7.17|5.87|7.21|5.91|7.07|5.77|0
1707899700000|2024-02-14 08:35:00|7.18|5.88|7.21|5.91|7.26|5.96|7.18|5.88|0
1707900000000|2024-02-14 08:40:00|7.22|5.92|7.14|5.84|7.24|5.94|7.12|5.82|0
1707900300000|2024-02-14 08:45:00|7.13|5.83|7.28|5.98|7.33|6.03|7.13|5.83|0
1707900600000|2024-02-14 08:50:00|7.29|5.99|7.28|5.98|7.33|6.03|7.26|5.96|0
1707900900000|2024-02-14 08:55:00|7.26|5.96|7.19|5.89|7.26|5.96|7.15|5.85|0
1707901200000|2024-02-14 09:00:00|7.2|5.9|7.09|5.79|7.24|5.94|7.07|5.77|0
1707901500000|2024-02-14 09:05:00|7.08|5.78|7.05|5.75|7.09|5.79|7.04|5.74|0
1707901800000|2024-02-14 09:10:00|7.06|5.76|6.99|5.69|7.06|5.76|6.99|5.69|0
1707902100000|2024-02-14 09:15:00|6.98|5.68|6.92|5.62|6.99|5.69|6.92|5.62|0
1707902400000|2024-02-14 09:20:00|6.93|5.63|7|5.7|7.02|5.72|6.93|5.63|0
1707902700000|2024-02-14 09:25:00|7.01|5.71|6.95|5.65|7.02|5.72|6.94|5.64|0
1707903000000|2024-02-14 09:30:00|6.96|5.66|6.96|5.66|7.01|5.71|6.92|5.62|0
1707903300000|2024-02-14 09:35:00|6.95|5.65|6.91|5.61|6.95|5.65|6.87|5.57|0
1707903600000|2024-02-14 09:40:00|6.9|5.6|6.88|5.58|6.94|5.64|6.87|5.57|0
1707903900000|2024-02-14 09:45:00|6.87|5.57|6.74|5.44|6.88|5.58|6.73|5.43|0
1707904200000|2024-02-14 09:50:00|6.75|5.45|6.7|5.4|6.78|5.48|6.68|5.38|0
1707904500000|2024-02-14 09:55:00|6.71|5.41|6.65|5.35|6.71|5.41|6.63|5.33|0
1707904800000|2024-02-14 10:00:00|6.64|5.34|6.77|5.47|6.77|5.47|6.64|5.34|0
1707905100000|2024-02-14 10:05:00|6.76|5.46|6.76|5.46|6.81|5.51|6.74|5.44|0
1707905400000|2024-02-14 10:10:00|6.75|5.45|6.8|5.5|6.82|5.52|6.72|5.42|0
1707905700000|2024-02-14 10:15:00|6.82|5.52|6.79|5.49|6.82|5.52|6.76|5.46|0
1707906000000|2024-02-14 10:20:00|6.78|5.48|6.85|5.55|6.85|5.55|6.78|5.48|0
1707906300000|2024-02-14 10:25:00|6.83|5.53|6.81|5.51|6.85|5.55|6.8|5.5|0
1707906600000|2024-02-14 10:30:00|6.82|5.52|6.82|5.52|6.87|5.57|6.81|5.51|0
1707906900000|2024-02-14 10:35:00|6.81|5.51|6.79|5.49|6.81|5.51|6.74|5.44|0
1707907200000|2024-02-14 10:40:00|6.81|5.51|6.83|5.53|6.85|5.55|6.78|5.48|0
1707907500000|2024-02-14 10:45:00|6.82|5.52|6.78|5.48|6.84|5.54|6.78|5.48|0
1707907800000|2024-02-14 10:50:00|6.79|5.49|6.75|5.45|6.79|5.49|6.74|5.44|0
1707908100000|2024-02-14 10:55:00|6.77|5.47|6.73|5.43|6.78|5.48|6.67|5.37|0
1707908400000|2024-02-14 11:00:00|6.72|5.42|6.48|5.18|7.18|5.88|6.47|5.17|0
1707908700000|2024-02-14 11:05:00|6.49|5.19|6.49|5.19|6.51|5.21|6.48|5.18|0
1707909000000|2024-02-14 11:10:00|6.5|5.2|6.49|5.19|6.51|5.21|6.46|5.16|0
1707909300000|2024-02-14 11:15:00|6.5|5.2|6.5|5.2|6.51|5.21|6.48|5.18|0
1707909600000|2024-02-14 11:20:00|6.49|5.19|6.47|5.17|6.5|5.2|6.45|5.15|0
1707909900000|2024-02-14 11:25:00|6.48|5.18|6.46|5.16|6.51|5.21|6.46|5.16|0
1707910200000|2024-02-14 11:30:00|6.45|5.15|6.52|5.22|6.52|5.22|6.44|5.14|0
1707910500000|2024-02-14 11:35:00|6.5|5.2|6.57|5.27|6.62|5.32|6.5|5.2|0
1707910800000|2024-02-14 11:40:00|6.56|5.26|6.48|5.18|6.59|5.29|6.48|5.18|0
1707911100000|2024-02-14 11:45:00|6.49|5.19|6.48|5.18|6.51|5.21|6.47|5.17|0
1707911400000|2024-02-14 11:50:00|6.46|5.16|6.39|5.09|6.48|5.18|6.35|5.05|0
1707911700000|2024-02-14 11:55:00|6.37|5.07|6.25|4.95|6.37|5.07|6.25|4.95|0
1707912000000|2024-02-14 12:00:00|6.29|4.99|6.18|4.88|6.29|4.99|6.15|4.85|0
1707912300000|2024-02-14 12:05:00|6.16|4.86|6.1|4.8|6.16|4.86|6.09|4.79|0
1707912600000|2024-02-14 12:10:00|6.08|4.78|6.21|4.91|6.3|5|6.08|4.78|0
1707912900000|2024-02-14 12:15:00|6.22|4.92|6.24|4.94|6.26|4.96|6.21|4.91|0
1707913200000|2024-02-14 12:20:00|6.23|4.93|6.19|4.89|6.23|4.93|6.19|4.89|0
1707913500000|2024-02-14 12:25:00|6.17|4.87|6.23|4.93|6.26|4.96|6.16|4.86|0
1707913800000|2024-02-14 12:30:00|6.24|4.94|6.22|4.92|6.24|4.94|6.19|4.89|0
1707914100000|2024-02-14 12:35:00|6.21|4.91|6.33|5.03|6.33|5.03|6.2|4.9|0
1707914400000|2024-02-14 12:40:00|6.32|5.02|6.25|4.95|6.34|5.04|6.23|4.93|0
1707914700000|2024-02-14 12:45:00|6.24|4.94|6.24|4.94|6.25|4.95|6.22|4.92|0
1707915000000|2024-02-14 12:50:00|6.23|4.93|6.24|4.94|6.26|4.96|6.22|4.92|0
1707915300000|2024-02-14 12:55:00|6.25|4.95|6.28|4.98|6.31|5.01|6.25|4.95|0
1707915600000|2024-02-14 13:00:00|6.27|4.97|6.1|4.8|6.29|4.99|6.07|4.77|0
1707915900000|2024-02-14 13:05:00|6.08|4.78|6.04|4.74|6.1|4.8|6.03|4.73|0
1707916200000|2024-02-14 13:10:00|6.03|4.73|6.05|4.75|6.05|4.75|5.99|4.69|0
1707916500000|2024-02-14 13:15:00|6.06|4.76|6.17|4.87|6.18|4.88|6.05|4.75|0
1707916800000|2024-02-14 13:20:00|6.19|4.89|6.21|4.91|6.24|4.94|6.15|4.85|0
1707917100000|2024-02-14 13:25:00|6.23|4.93|6.28|4.98|6.35|5.05|6.22|4.92|0
1707917400000|2024-02-14 13:30:00|6.3|5|6.27|4.97|6.31|5.01|6.18|4.88|0
1707917700000|2024-02-14 13:35:00|6.26|4.96|6.13|4.83|6.32|5.02|6.13|4.83|0
1707918000000|2024-02-14 13:40:00|6.14|4.84|6.08|4.78|6.19|4.89|6.06|4.76|0
1707918300000|2024-02-14 13:45:00|6.06|4.76|6.19|4.89|6.2|4.9|6.05|4.75|0
1707918600000|2024-02-14 13:50:00|6.2|4.9|6.38|5.08|6.4|5.1|6.19|4.89|0
1707918900000|2024-02-14 13:55:00|6.39|5.09|6.33|5.03|6.41|5.11|6.27|4.97|0
1707919200000|2024-02-14 14:00:00|6.34|5.04|6.39|5.09|6.42|5.12|6.28|4.98|0
1707919500000|2024-02-14 14:05:00|6.38|5.08|6.35|5.05|6.39|5.09|6.31|5.01|0
1707919800000|2024-02-14 14:10:00|6.33|5.03|5.92|4.62|6.35|5.05|5.89|4.59|0
1707920100000|2024-02-14 14:15:00|5.91|4.61|5.99|4.69|6|4.7|5.91|4.61|0
1707920400000|2024-02-14 14:20:00|6|4.7|5.93|4.63|6.01|4.71|5.92|4.62|0
1707920700000|2024-02-14 14:25:00|5.91|4.61|5.77|4.47|5.91|4.61|5.76|4.46|0
1707921000000|2024-02-14 14:30:00|5.76|4.46|5.83|4.53|5.88|4.58|5.59|4.29|0
1707921300000|2024-02-14 14:35:00|5.81|4.51|6.14|4.84|6.17|4.87|5.79|4.49|0
1707921600000|2024-02-14 14:40:00|6.19|4.89|5.84|4.54|6.2|4.9|5.79|4.49|0
1707921900000|2024-02-14 14:45:00|5.81|4.51|5.89|4.59|5.92|4.62|5.71|4.41|0
1707922200000|2024-02-14 14:50:00|5.88|4.58|5.84|4.54|6.02|4.72|5.78|4.48|0
1707922500000|2024-02-14 14:55:00|5.86|4.56|5.76|4.46|5.87|4.57|5.76|4.46|0
1707922800000|2024-02-14 15:00:00|5.71|4.41|5.72|4.42|5.82|4.52|5.64|4.34|0
1707923100000|2024-02-14 15:05:00|5.73|4.43|5.73|4.43|5.8|4.5|5.62|4.32|0
1707923400000|2024-02-14 15:10:00|5.72|4.42|5.59|4.29|5.76|4.46|5.59|4.29|0
1707923700000|2024-02-14 15:15:00|5.58|4.28|5.36|4.06|5.63|4.33|5.35|4.05|0
1707924000000|2024-02-14 15:20:00|5.35|4.05|5.18|3.88|5.37|4.07|5.18|3.88|0
1707924300000|2024-02-14 15:25:00|5.19|3.89|5.24|3.94|5.28|3.98|5.13|3.83|0
1707924600000|2024-02-14 15:30:00|5.23|3.93|5.25|3.95|5.3|4|5.16|3.86|0
1707924900000|2024-02-14 15:35:00|5.26|3.96|5.53|4.23|5.56|4.26|5.24|3.94|0
1707925200000|2024-02-14 15:40:00|5.52|4.22|5.71|4.41|5.75|4.45|5.52|4.22|0
1707925500000|2024-02-14 15:45:00|5.73|4.43|5.65|4.35|5.74|4.44|5.63|4.33|0
1707925800000|2024-02-14 15:50:00|5.64|4.34|5.91|4.61|5.95|4.65|5.61|4.31|0
1707926100000|2024-02-14 15:55:00|5.94|4.64|6.09|4.79|6.09|4.79|5.87|4.57|0
1707926400000|2024-02-14 16:00:00|6.16|4.86|6.11|4.81|6.43|5.13|5.65|4.35|0
1707926700000|2024-02-14 16:05:00|6.09|4.79|5.99|4.69|6.11|4.81|5.89|4.59|0
1707927000000|2024-02-14 16:10:00|6|4.7|6.01|4.71|6.01|4.71|5.82|4.52|0
1707927300000|2024-02-14 16:15:00|6|4.7|5.98|4.68|6.12|4.82|5.92|4.62|0
1707927600000|2024-02-14 16:20:00|6.01|4.71|5.76|4.46|6.08|4.78|5.74|4.44|0
1707927900000|2024-02-14 16:25:00|5.72|4.42|5.77|4.47|5.93|4.63|5.72|4.42|0
1707928200000|2024-02-14 16:30:00|5.76|4.46|5.81|4.51|5.81|4.51|5.74|4.44|0
1707928500000|2024-02-14 16:35:00|5.8|4.5|5.78|4.48|5.82|4.52|5.76|4.46|0
1707928800000|2024-02-14 16:40:00|5.79|4.49|6.05|4.75|6.11|4.81|5.73|4.43|0
1707929100000|2024-02-14 16:45:00|6.02|4.72|5.95|4.65|6.07|4.77|5.91|4.61|0
1707929400000|2024-02-14 16:50:00|5.94|4.64|5.91|4.61|6.01|4.71|5.83|4.53|0
1707929700000|2024-02-14 16:55:00|5.92|4.62|6.14|4.84|6.14|4.84|5.92|4.62|0
1707930000000|2024-02-14 17:00:00|6.13|4.83|6.33|5.03|6.38|5.08|5.92|4.62|0
1707930300000|2024-02-14 17:05:00|6.34|5.04|6.98|5.68|7.12|5.82|6.16|4.86|0
1707930600000|2024-02-14 17:10:00|7.01|5.71|6.75|5.45|7.08|5.78|6.69|5.39|0
1707930900000|2024-02-14 17:15:00|6.77|5.47|6.67|5.37|6.77|5.47|6.61|5.31|0
1707931200000|2024-02-14 17:20:00|6.68|5.38|6.6|5.3|6.74|5.44|6.56|5.26|0
1707931500000|2024-02-14 17:25:00|6.59|5.29|6.43|5.13|6.62|5.32|6.43|5.13|0
1707931800000|2024-02-14 17:30:00|6.4|5.1|6.41|5.11|6.7|5.4|6.36|5.06|0
1707932100000|2024-02-14 17:35:00|6.42|5.12|6.5|5.2|6.55|5.25|6.42|5.12|0
1707932400000|2024-02-14 17:40:00|6.52|5.22|6.41|5.11|6.56|5.26|6.39|5.09|0
1707932700000|2024-02-14 17:45:00|6.4|5.1|6.37|5.07|6.46|5.16|6.35|5.05|0
1707933000000|2024-02-14 17:50:00|6.38|5.08|6.4|5.1|6.43|5.13|6.36|5.06|0
1707933300000|2024-02-14 17:55:00|6.39|5.09|6.4|5.1|6.44|5.14|6.34|5.04|0
1707933600000|2024-02-14 18:00:00|6.39|5.09|6.26|4.96|6.46|5.16|6.23|4.93|0
1707933900000|2024-02-14 18:05:00|6.28|4.98|6.46|5.16|6.46|5.16|6.26|4.96|0
1707934200000|2024-02-14 18:10:00|6.47|5.17|6.65|5.35|6.73|5.43|6.46|5.16|0
1707934500000|2024-02-14 18:15:00|6.66|5.36|6.6|5.3|6.69|5.39|6.49|5.19|0
1707934800000|2024-02-14 18:20:00|6.59|5.29|6.6|5.3|6.66|5.36|6.46|5.16|0
1707935100000|2024-02-14 18:25:00|6.59|5.29|6.51|5.21|6.62|5.32|6.51|5.21|0
1707935400000|2024-02-14 18:30:00|6.5|5.2|6.27|4.97|6.53|5.23|6.22|4.92|0
1707935700000|2024-02-14 18:35:00|6.25|4.95|6.05|4.75|6.27|4.97|6.02|4.72|0
1707936000000|2024-02-14 18:40:00|6|4.7|6.2|4.9|6.21|4.91|5.98|4.68|0
1707936300000|2024-02-14 18:45:00|6.19|4.89|6.12|4.82|6.21|4.91|6.08|4.78|0
1707936600000|2024-02-14 18:50:00|6.09|4.79|6.14|4.84|6.26|4.96|6.08|4.78|0
1707936900000|2024-02-14 18:55:00|6.13|4.83|6.23|4.93|6.41|5.11|6.13|4.83|0
1707937200000|2024-02-14 19:00:00|6.22|4.92|6.47|5.17|6.47|5.17|6.22|4.92|0
1707937500000|2024-02-14 19:05:00|6.54|5.24|6.7|5.4|6.77|5.47|6.37|5.07|0
1707937800000|2024-02-14 19:10:00|6.68|5.38|6.49|5.19|6.71|5.41|6.45|5.15|0
1707938100000|2024-02-14 19:15:00|6.51|5.21|6.53|5.23|6.53|5.23|6.39|5.09|0
1707938400000|2024-02-14 19:20:00|6.52|5.22|6.3|5|6.52|5.22|6.27|4.97|0
1707938700000|2024-02-14 19:25:00|6.31|5.01|6.12|4.82|6.31|5.01|6.1|4.8|0
1707939000000|2024-02-14 19:30:00|6.1|4.8|6.1|4.8|6.22|4.92|6.08|4.78|0
1707939300000|2024-02-14 19:35:00|6.09|4.79|6.03|4.73|6.13|4.83|5.95|4.65|0
1707939600000|2024-02-14 19:40:00|6.04|4.74|6.05|4.75|6.11|4.81|5.99|4.69|0
1707939900000|2024-02-14 19:45:00|6.03|4.73|6.04|4.74|6.15|4.85|6.01|4.71|0
1707940200000|2024-02-14 19:50:00|6.05|4.75|6.16|4.86|6.46|5.16|6.05|4.75|0
1707940500000|2024-02-14 19:55:00|6.18|4.88|6.07|4.77|6.26|4.96|6.06|4.76|0
1707940800000|2024-02-14 20:00:00|6.04|4.74|5.85|4.55|6.1|4.8|5.85|4.55|0
1707941100000|2024-02-14 20:05:00|5.86|4.56|5.8|4.5|5.92|4.62|5.78|4.48|0
1707941400000|2024-02-14 20:10:00|5.79|4.49|5.82|4.52|5.89|4.59|5.74|4.44|0
1707941700000|2024-02-14 20:15:00|5.81|4.51|5.72|4.42|5.83|4.53|5.67|4.37|0
1707942000000|2024-02-14 20:20:00|5.7|4.4|5.64|4.34|5.73|4.43|5.64|4.34|0
1707942300000|2024-02-14 20:25:00|5.65|4.35|5.71|4.41|5.92|4.62|5.45|4.15|0
1707942600000|2024-02-14 20:30:00|5.68|4.38|5.85|4.55|5.91|4.61|5.68|4.38|0
1707942900000|2024-02-14 20:35:00|5.86|4.56|5.67|4.37|5.86|4.56|5.66|4.36|0
1707943200000|2024-02-14 20:40:00|5.66|4.36|5.65|4.35|5.71|4.41|5.62|4.32|0
1707943500000|2024-02-14 20:45:00|5.67|4.37|5.55|4.25|5.69|4.39|5.54|4.24|0
1707943800000|2024-02-14 20:50:00|5.56|4.26|5.55|4.25|5.58|4.28|5.49|4.19|0
1707944100000|2024-02-14 20:55:00|5.56|4.26|5.47|4.17|5.7|4.4|5.42|4.12|0
1707944400000|2024-02-14 21:00:00|5.58|4.28|5.5|4.2|5.65|4.35|5.44|4.14|0
1707944700000|2024-02-14 21:05:00|5.51|4.21|5.49|4.19|5.55|4.25|5.47|4.17|0
1707945000000|2024-02-14 21:10:00|5.51|4.21|5.47|4.17|5.52|4.22|5.44|4.14|0
1707945300000|2024-02-14 21:15:00|5.6|4|5.53|3.93|5.6|4|5.51|3.91|0
1707945600000|2024-02-14 21:20:00|5.54|3.94|5.54|3.94|5.57|3.97|5.54|3.94|0
1707945900000|2024-02-14 21:25:00|5.55|3.95|5.52|3.92|5.55|3.95|5.51|3.91|0
1707946200000|2024-02-14 21:30:00|5.53|3.93|5.51|3.91|5.53|3.93|5.47|3.87|0
1707946500000|2024-02-14 21:35:00|5.52|3.92|5.52|3.92|5.53|3.93|5.51|3.91|0
1707946800000|2024-02-14 21:40:00|5.53|3.93|5.56|3.96|5.58|3.98|5.53|3.93|0
1707947100000|2024-02-14 21:45:00|5.57|3.97|5.59|3.99|5.6|4|5.56|3.96|0
1707947400000|2024-02-14 21:50:00|5.6|4|5.59|3.99|5.6|4|5.58|3.98|0
1707947700000|2024-02-14 21:55:00|5.6|4|5.64|4.04|5.65|4.05|5.6|4|0
1707948000000|2024-02-14 22:00:00|5.63|4.03|5.64|4.04|5.64|4.04|5.63|4.03|0
1707948300000|2024-02-14 22:05:00|5.63|4.03|5.65|4.05|5.66|4.06|5.63|4.03|0
1707948600000|2024-02-14 22:10:00|5.64|4.04|5.63|4.03|5.64|4.04|5.63|4.03|0
1707948900000|2024-02-14 22:15:00|5.62|4.02|5.62|4.02|5.62|4.02|5.61|4.01|0
1707949200000|2024-02-14 22:20:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1707949500000|2024-02-14 22:25:00|5.61|4.01|5.61|4.01|5.62|4.02|5.6|4|0
1707949800000|2024-02-14 22:30:00|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1707950700000|2024-02-14 22:45:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1707951000000|2024-02-14 22:50:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1707951300000|2024-02-14 22:55:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1707951600000|2024-02-14 23:00:00|5.64|4.04|5.63|4.03|5.66|4.06|5.58|3.98|0
1707951900000|2024-02-14 23:05:00|5.62|4.02|5.59|3.99|5.63|4.03|5.59|3.99|0
1707952200000|2024-02-14 23:10:00|5.58|3.98|5.59|3.99|5.6|4|5.58|3.98|0
1707952500000|2024-02-14 23:15:00|5.58|3.98|5.58|3.98|5.59|3.99|5.57|3.97|0
1707952800000|2024-02-14 23:20:00|5.59|3.99|5.61|4.01|5.61|4.01|5.58|3.98|0
1707953100000|2024-02-14 23:25:00|5.6|4|5.58|3.98|5.6|4|5.58|3.98|0
1707953400000|2024-02-14 23:30:00|5.57|3.97|5.58|3.98|5.59|3.99|5.57|3.97|0
1707953700000|2024-02-14 23:35:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1707954000000|2024-02-14 23:40:00|5.59|3.99|5.58|3.98|5.6|4|5.57|3.97|0
1707954300000|2024-02-14 23:45:00|5.59|3.99|5.58|3.98|5.6|4|5.58|3.98|0
1707954600000|2024-02-14 23:50:00|5.57|3.97|5.57|3.97|5.57|3.97|5.55|3.95|0
1707955200000|2024-02-15 00:00:00|5.58|3.98|5.61|4.01|5.62|4.02|5.57|3.97|0
1707955500000|2024-02-15 00:05:00|5.6|4|5.63|4.03|5.63|4.03|5.6|4|0
1707955800000|2024-02-15 00:10:00|5.64|4.04|5.64|4.04|5.64|4.04|5.62|4.02|0
1707956100000|2024-02-15 00:15:00|5.63|4.03|5.64|4.04|5.64|4.04|5.63|4.03|0
1707956400000|2024-02-15 00:20:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1707956700000|2024-02-15 00:25:00|5.66|4.06|5.65|4.05|5.66|4.06|5.65|4.05|0
1707957000000|2024-02-15 00:30:00|5.66|4.06|5.63|4.03|5.67|4.07|5.63|4.03|0
1707957300000|2024-02-15 00:35:00|5.64|4.04|5.62|4.02|5.65|4.05|5.62|4.02|0
1707957600000|2024-02-15 00:40:00|5.63|4.03|5.65|4.05|5.65|4.05|5.62|4.02|0
1707957900000|2024-02-15 00:45:00|5.66|4.06|5.64|4.04|5.66|4.06|5.63|4.03|0
1707958200000|2024-02-15 00:50:00|5.65|4.05|5.66|4.06|5.67|4.07|5.64|4.04|0
1707958500000|2024-02-15 00:55:00|5.65|4.05|5.66|4.06|5.67|4.07|5.65|4.05|0
1707958800000|2024-02-15 01:00:00|5.65|4.05|5.72|4.12|5.73|4.13|5.65|4.05|0
1707959100000|2024-02-15 01:05:00|5.71|4.11|5.74|4.14|5.75|4.15|5.7|4.1|0
1707959400000|2024-02-15 01:10:00|5.75|4.15|5.76|4.16|5.78|4.18|5.74|4.14|0
1707959700000|2024-02-15 01:15:00|5.61|4.31|5.65|4.35|5.68|4.38|5.61|4.31|0
1707960000000|2024-02-15 01:20:00|5.64|4.34|5.62|4.32|5.64|4.34|5.62|4.32|0
1707960300000|2024-02-15 01:25:00|5.63|4.33|5.63|4.33|5.65|4.35|5.62|4.32|0
1707960600000|2024-02-15 01:30:00|5.62|4.32|5.6|4.3|5.62|4.32|5.59|4.29|0
1707960900000|2024-02-15 01:35:00|5.61|4.31|5.64|4.34|5.65|4.35|5.59|4.29|0
1707961200000|2024-02-15 01:40:00|5.65|4.35|5.62|4.32|5.65|4.35|5.62|4.32|0
1707961500000|2024-02-15 01:45:00|5.61|4.31|5.61|4.31|5.64|4.34|5.61|4.31|0
1707961800000|2024-02-15 01:50:00|5.62|4.32|5.61|4.31|5.63|4.33|5.61|4.31|0
1707962100000|2024-02-15 01:55:00|5.62|4.32|5.62|4.32|5.63|4.33|5.61|4.31|0
1707962400000|2024-02-15 02:00:00|5.63|4.33|5.63|4.33|5.63|4.33|5.61|4.31|0
1707962700000|2024-02-15 02:05:00|5.64|4.34|5.62|4.32|5.64|4.34|5.61|4.31|0
1707963000000|2024-02-15 02:10:00|5.61|4.31|5.63|4.33|5.63|4.33|5.61|4.31|0
1707963300000|2024-02-15 02:15:00|5.62|4.32|5.57|4.27|5.63|4.33|5.57|4.27|0
1707963600000|2024-02-15 02:20:00|5.58|4.28|5.58|4.28|5.6|4.3|5.58|4.28|0
1707963900000|2024-02-15 02:25:00|5.59|4.29|5.55|4.25|5.59|4.29|5.54|4.24|0
1707964200000|2024-02-15 02:30:00|5.56|4.26|5.53|4.23|5.56|4.26|5.53|4.23|0
1707964500000|2024-02-15 02:35:00|5.52|4.22|5.47|4.17|5.52|4.22|5.47|4.17|0
1707964800000|2024-02-15 02:40:00|5.48|4.18|5.48|4.18|5.5|4.2|5.47|4.17|0
1707965100000|2024-02-15 02:45:00|5.47|4.17|5.49|4.19|5.49|4.19|5.47|4.17|0
1707965400000|2024-02-15 02:50:00|5.5|4.2|5.44|4.14|5.5|4.2|5.44|4.14|0
1707965700000|2024-02-15 02:55:00|5.43|4.13|5.44|4.14|5.45|4.15|5.43|4.13|0
1707966000000|2024-02-15 03:00:00|5.43|4.13|5.41|4.11|5.43|4.13|5.4|4.1|0
1707966300000|2024-02-15 03:05:00|5.42|4.12|5.42|4.12|5.43|4.13|5.4|4.1|0
1707966600000|2024-02-15 03:10:00|5.43|4.13|5.41|4.11|5.43|4.13|5.41|4.11|0
1707966900000|2024-02-15 03:15:00|5.4|4.1|5.39|4.09|5.41|4.11|5.39|4.09|0
1707967200000|2024-02-15 03:20:00|5.38|4.08|5.39|4.09|5.39|4.09|5.36|4.06|0
1707967500000|2024-02-15 03:25:00|5.4|4.1|5.41|4.11|5.41|4.11|5.39|4.09|0
1707967800000|2024-02-15 03:30:00|5.4|4.1|5.37|4.07|5.4|4.1|5.37|4.07|0
1707968100000|2024-02-15 03:35:00|5.38|4.08|5.39|4.09|5.4|4.1|5.38|4.08|0
1707968400000|2024-02-15 03:40:00|5.4|4.1|5.39|4.09|5.4|4.1|5.39|4.09|0
1707968700000|2024-02-15 03:45:00|5.4|4.1|5.4|4.1|5.4|4.1|5.39|4.09|0
1707969000000|2024-02-15 03:50:00|5.41|4.11|5.39|4.09|5.41|4.11|5.38|4.08|0
1707969300000|2024-02-15 03:55:00|5.38|4.08|5.4|4.1|5.41|4.11|5.38|4.08|0
1707969600000|2024-02-15 04:00:00|5.41|4.11|5.41|4.11|5.43|4.13|5.41|4.11|0
1707969900000|2024-02-15 04:05:00|5.4|4.1|5.42|4.12|5.43|4.13|5.4|4.1|0
1707970200000|2024-02-15 04:10:00|5.41|4.11|5.4|4.1|5.41|4.11|5.4|4.1|0
1707970500000|2024-02-15 04:15:00|5.41|4.11|5.41|4.11|5.42|4.12|5.4|4.1|0
1707970800000|2024-02-15 04:20:00|5.4|4.1|5.38|4.08|5.4|4.1|5.38|4.08|0
1707971100000|2024-02-15 04:25:00|5.37|4.07|5.37|4.07|5.37|4.07|5.36|4.06|0
1707971400000|2024-02-15 04:30:00|5.36|4.06|5.49|4.19|5.49|4.19|5.36|4.06|0
1707971700000|2024-02-15 04:35:00|5.51|4.21|5.5|4.2|5.51|4.21|5.5|4.2|0
1707972000000|2024-02-15 04:40:00|5.51|4.21|5.5|4.2|5.52|4.22|5.5|4.2|0
1707972300000|2024-02-15 04:45:00|5.49|4.19|5.49|4.19|5.5|4.2|5.48|4.18|0
1707972600000|2024-02-15 04:50:00|5.5|4.2|5.48|4.18|5.5|4.2|5.48|4.18|0
1707972900000|2024-02-15 04:55:00|5.49|4.19|5.49|4.19|5.49|4.19|5.48|4.18|0
1707973200000|2024-02-15 05:00:00|5.48|4.18|5.46|4.16|5.49|4.19|5.46|4.16|0
1707973500000|2024-02-15 05:05:00|5.47|4.17|5.49|4.19|5.49|4.19|5.47|4.17|0
1707973800000|2024-02-15 05:10:00|5.48|4.18|5.49|4.19|5.49|4.19|5.48|4.18|0
1707974100000|2024-02-15 05:15:00|5.5|4.2|5.47|4.17|5.5|4.2|5.46|4.16|0
1707974400000|2024-02-15 05:20:00|5.46|4.16|5.44|4.14|5.47|4.17|5.44|4.14|0
1707974700000|2024-02-15 05:25:00|5.43|4.13|5.41|4.11|5.45|4.15|5.41|4.11|0
1707975000000|2024-02-15 05:30:00|5.42|4.12|5.45|4.15|5.45|4.15|5.41|4.11|0
1707975300000|2024-02-15 05:35:00|5.46|4.16|5.46|4.16|5.46|4.16|5.45|4.15|0
1707975600000|2024-02-15 05:40:00|5.47|4.17|5.44|4.14|5.47|4.17|5.43|4.13|0
1707975900000|2024-02-15 05:45:00|5.43|4.13|5.46|4.16|5.46|4.16|5.43|4.13|0
1707976200000|2024-02-15 05:50:00|5.45|4.15|5.45|4.15|5.46|4.16|5.44|4.14|0
1707976500000|2024-02-15 05:55:00|5.44|4.14|5.44|4.14|5.46|4.16|5.42|4.12|0
1707976800000|2024-02-15 06:00:00|5.43|4.13|5.48|4.18|5.49|4.19|5.43|4.13|0
1707977100000|2024-02-15 06:05:00|5.49|4.19|5.47|4.17|5.52|4.22|5.46|4.16|0
1707977400000|2024-02-15 06:10:00|5.46|4.16|5.45|4.15|5.48|4.18|5.45|4.15|0
1707977700000|2024-02-15 06:15:00|5.44|4.14|5.42|4.12|5.44|4.14|5.42|4.12|0
1707978000000|2024-02-15 06:20:00|5.41|4.11|5.42|4.12|5.43|4.13|5.41|4.11|0
1707978300000|2024-02-15 06:25:00|5.43|4.13|5.43|4.13|5.43|4.13|5.41|4.11|0
1707978600000|2024-02-15 06:30:00|5.44|4.14|5.39|4.09|5.44|4.14|5.39|4.09|0
1707978900000|2024-02-15 06:35:00|5.38|4.08|5.39|4.09|5.4|4.1|5.38|4.08|0
1707979200000|2024-02-15 06:40:00|5.4|4.1|5.34|4.04|5.4|4.1|5.3|4|0
1707979500000|2024-02-15 06:45:00|5.35|4.05|5.26|3.96|5.35|4.05|5.25|3.95|0
1707979800000|2024-02-15 06:50:00|5.25|3.95|5.28|3.98|5.28|3.98|5.24|3.94|0
1707980100000|2024-02-15 06:55:00|5.27|3.97|5.24|3.94|5.29|3.99|5.23|3.93|0
1707980400000|2024-02-15 07:00:00|5.25|3.95|5.22|3.92|5.29|3.99|5.22|3.92|0
1707980700000|2024-02-15 07:05:00|5.23|3.93|5.22|3.92|5.26|3.96|5.21|3.91|0
1707981000000|2024-02-15 07:10:00|5.21|3.91|5.17|3.87|5.23|3.93|5.15|3.85|0
1707981300000|2024-02-15 07:15:00|5.16|3.86|5.15|3.85|5.17|3.87|5.15|3.85|0
1707981600000|2024-02-15 07:20:00|5.16|3.86|5.12|3.82|5.16|3.86|5.11|3.81|0
1707981900000|2024-02-15 07:25:00|5.11|3.81|5.1|3.8|5.13|3.83|5.1|3.8|0
1707982200000|2024-02-15 07:30:00|5.11|3.81|5.11|3.81|5.12|3.82|5.09|3.79|0
1707982500000|2024-02-15 07:35:00|5.1|3.8|5.14|3.84|5.14|3.84|5.09|3.79|0
1707982800000|2024-02-15 07:40:00|5.15|3.85|5.12|3.82|5.15|3.85|5.11|3.81|0
1707983100000|2024-02-15 07:45:00|5.13|3.83|5.13|3.83|5.14|3.84|5.11|3.81|0
1707983400000|2024-02-15 07:50:00|5.14|3.84|5.12|3.82|5.14|3.84|5.12|3.82|0
1707983700000|2024-02-15 07:55:00|5.13|3.83|5.19|3.89|5.19|3.89|5.12|3.82|0
1707984000000|2024-02-15 08:00:00|5.18|3.88|5.15|3.85|5.2|3.9|5.12|3.82|0
1707984300000|2024-02-15 08:05:00|5.14|3.84|5.1|3.8|5.14|3.84|5.09|3.79|0
1707984600000|2024-02-15 08:10:00|5.09|3.79|5.07|3.77|5.12|3.82|5.07|3.77|0
1707984900000|2024-02-15 08:15:00|5.08|3.78|5.08|3.78|5.08|3.78|5.02|3.72|0
1707985200000|2024-02-15 08:20:00|5.09|3.79|5.33|4.03|5.35|4.05|5.06|3.76|0
1707985500000|2024-02-15 08:25:00|5.32|4.02|5.28|3.98|5.34|4.04|5.27|3.97|0
1707985800000|2024-02-15 08:30:00|5.27|3.97|5.31|4.01|5.33|4.03|5.26|3.96|0
1707986100000|2024-02-15 08:35:00|5.32|4.02|5.32|4.02|5.36|4.06|5.31|4.01|0
1707986400000|2024-02-15 08:40:00|5.33|4.03|5.32|4.02|5.35|4.05|5.31|4.01|0
1707986700000|2024-02-15 08:45:00|5.31|4.01|5.28|3.98|5.31|4.01|5.27|3.97|0
1707987000000|2024-02-15 08:50:00|5.29|3.99|5.31|4.01|5.34|4.04|5.29|3.99|0
1707987300000|2024-02-15 08:55:00|5.3|4|5.26|3.96|5.3|4|5.26|3.96|0
1707987600000|2024-02-15 09:00:00|5.27|3.97|5.32|4.02|5.34|4.04|5.27|3.97|0
1707987900000|2024-02-15 09:05:00|5.33|4.03|5.38|4.08|5.39|4.09|5.31|4.01|0
1707988200000|2024-02-15 09:10:00|5.39|4.09|5.42|4.12|5.45|4.15|5.39|4.09|0
1707988500000|2024-02-15 09:15:00|5.43|4.13|5.39|4.09|5.43|4.13|5.38|4.08|0
1707988800000|2024-02-15 09:20:00|5.38|4.08|5.35|4.05|5.39|4.09|5.32|4.02|0
1707989100000|2024-02-15 09:25:00|5.36|4.06|5.37|4.07|5.4|4.1|5.35|4.05|0
1707989400000|2024-02-15 09:30:00|5.38|4.08|5.4|4.1|5.41|4.11|5.35|4.05|0
1707989700000|2024-02-15 09:35:00|5.41|4.11|5.4|4.1|5.41|4.11|5.37|4.07|0
1707990000000|2024-02-15 09:40:00|5.39|4.09|5.38|4.08|5.4|4.1|5.37|4.07|0
1707990300000|2024-02-15 09:45:00|5.39|4.09|5.44|4.14|5.44|4.14|5.38|4.08|0
1707990600000|2024-02-15 09:50:00|5.45|4.15|5.4|4.1|5.45|4.15|5.39|4.09|0
1707990900000|2024-02-15 09:55:00|5.41|4.11|5.38|4.08|5.41|4.11|5.37|4.07|0
1707991200000|2024-02-15 10:00:00|5.39|4.09|5.36|4.06|5.4|4.1|5.36|4.06|0
1707991500000|2024-02-15 10:05:00|5.35|4.05|5.35|4.05|5.37|4.07|5.33|4.03|0
1707991800000|2024-02-15 10:10:00|5.34|4.04|5.35|4.05|5.36|4.06|5.33|4.03|0
1707992100000|2024-02-15 10:15:00|5.36|4.06|5.41|4.11|5.41|4.11|5.35|4.05|0
1707992400000|2024-02-15 10:20:00|5.4|4.1|5.45|4.15|5.48|4.18|5.4|4.1|0
1707992700000|2024-02-15 10:25:00|5.44|4.14|5.45|4.15|5.46|4.16|5.42|4.12|0
1707993000000|2024-02-15 10:30:00|5.44|4.14|5.41|4.11|5.46|4.16|5.4|4.1|0
1707993300000|2024-02-15 10:35:00|5.42|4.12|5.44|4.14|5.46|4.16|5.42|4.12|0
1707993600000|2024-02-15 10:40:00|5.43|4.13|5.46|4.16|5.47|4.17|5.41|4.11|0
1707993900000|2024-02-15 10:45:00|5.45|4.15|5.45|4.15|5.46|4.16|5.43|4.13|0
1707994200000|2024-02-15 10:50:00|5.46|4.16|5.47|4.17|5.49|4.19|5.46|4.16|0
1707994500000|2024-02-15 10:55:00|5.48|4.18|5.42|4.12|5.48|4.18|5.42|4.12|0
1707994800000|2024-02-15 11:00:00|5.43|4.13|5.35|4.05|5.43|4.13|5.35|4.05|0
1707995100000|2024-02-15 11:05:00|5.36|4.06|5.37|4.07|5.39|4.09|5.33|4.03|0
1707995400000|2024-02-15 11:10:00|5.36|4.06|5.39|4.09|5.39|4.09|5.36|4.06|0
1707995700000|2024-02-15 11:15:00|5.4|4.1|5.4|4.1|5.44|4.14|5.39|4.09|0
1707996000000|2024-02-15 11:20:00|5.39|4.09|5.27|3.97|5.39|4.09|5.25|3.95|0
1707996300000|2024-02-15 11:25:00|5.28|3.98|5.28|3.98|5.31|4.01|5.27|3.97|0
1707996600000|2024-02-15 11:30:00|5.29|3.99|5.3|4|5.3|4|5.26|3.96|0
1707996900000|2024-02-15 11:35:00|5.31|4.01|5.3|4|5.33|4.03|5.29|3.99|0
1707997200000|2024-02-15 11:40:00|5.29|3.99|5.3|4|5.31|4.01|5.27|3.97|0
1707997500000|2024-02-15 11:45:00|5.29|3.99|5.29|3.99|5.31|4.01|5.28|3.98|0
1707997800000|2024-02-15 11:50:00|5.28|3.98|5.29|3.99|5.32|4.02|5.28|3.98|0
1707998100000|2024-02-15 11:55:00|5.3|4|5.28|3.98|5.3|4|5.26|3.96|0
1707998400000|2024-02-15 12:00:00|5.29|3.99|5.29|3.99|5.3|4|5.26|3.96|0
1707998700000|2024-02-15 12:05:00|5.3|4|5.25|3.95|5.3|4|5.25|3.95|0
1707999000000|2024-02-15 12:10:00|5.24|3.94|5.22|3.92|5.25|3.95|5.2|3.9|0
1707999300000|2024-02-15 12:15:00|5.23|3.93|5.27|3.97|5.27|3.97|5.22|3.92|0
1707999600000|2024-02-15 12:20:00|5.26|3.96|5.25|3.95|5.31|4.01|5.24|3.94|0
1707999900000|2024-02-15 12:25:00|5.26|3.96|5.22|3.92|5.27|3.97|5.22|3.92|0
1708000200000|2024-02-15 12:30:00|5.21|3.91|5.19|3.89|5.21|3.91|5.19|3.89|0
1708000500000|2024-02-15 12:35:00|5.2|3.9|5.22|3.92|5.22|3.92|5.19|3.89|0
1708000800000|2024-02-15 12:40:00|5.21|3.91|5.18|3.88|5.21|3.91|5.18|3.88|0
1708001100000|2024-02-15 12:45:00|5.17|3.87|5.17|3.87|5.18|3.88|5.16|3.86|0
1708001400000|2024-02-15 12:50:00|5.16|3.86|5.25|3.95|5.25|3.95|5.16|3.86|0
1708001700000|2024-02-15 12:55:00|5.26|3.96|5.21|3.91|5.26|3.96|5.19|3.89|0
1708002000000|2024-02-15 13:00:00|5.22|3.92|5.22|3.92|5.24|3.94|5.2|3.9|0
1708002300000|2024-02-15 13:05:00|5.23|3.93|5.21|3.91|5.24|3.94|5.2|3.9|0
1708002600000|2024-02-15 13:10:00|5.22|3.92|5.25|3.95|5.27|3.97|5.19|3.89|0
1708002900000|2024-02-15 13:15:00|5.26|3.96|5.26|3.96|5.28|3.98|5.25|3.95|0
1708003200000|2024-02-15 13:20:00|5.25|3.95|5.33|4.03|5.33|4.03|5.25|3.95|0
1708003500000|2024-02-15 13:25:00|5.32|4.02|5.31|4.01|5.34|4.04|5.3|4|0
1708003800000|2024-02-15 13:30:00|5.18|3.88|5.18|3.88|5.29|3.99|5|3.7|0
1708004100000|2024-02-15 13:35:00|5.19|3.89|5.06|3.76|5.2|3.9|5.05|3.75|0
1708004400000|2024-02-15 13:40:00|5.07|3.77|5.1|3.8|5.22|3.92|5.04|3.74|0
1708004700000|2024-02-15 13:45:00|5.09|3.79|5.35|4.05|5.37|4.07|5.09|3.79|0
1708005000000|2024-02-15 13:50:00|5.33|4.03|5.22|3.92|5.33|4.03|5.16|3.86|0
1708005300000|2024-02-15 13:55:00|5.21|3.91|5.13|3.83|5.21|3.91|5.11|3.81|0
1708005600000|2024-02-15 14:00:00|5.16|3.86|5.18|3.88|5.2|3.9|5.13|3.83|0
1708005900000|2024-02-15 14:05:00|5.19|3.89|5.21|3.91|5.27|3.97|5.18|3.88|0
1708006200000|2024-02-15 14:10:00|5.22|3.92|5.25|3.95|5.28|3.98|5.2|3.9|0
1708006500000|2024-02-15 14:15:00|5.24|3.94|5.25|3.95|5.28|3.98|5.2|3.9|0
1708006800000|2024-02-15 14:20:00|5.24|3.94|5.18|3.88|5.24|3.94|5.16|3.86|0
1708007100000|2024-02-15 14:25:00|5.19|3.89|5.27|3.97|5.38|4.08|5.19|3.89|0
1708007400000|2024-02-15 14:30:00|5.29|3.99|5.09|3.79|5.29|3.99|5.04|3.74|0
1708007700000|2024-02-15 14:35:00|5.08|3.78|5.06|3.76|5.14|3.84|5|3.7|0
1708008000000|2024-02-15 14:40:00|5.05|3.75|5.16|3.86|5.17|3.87|5.01|3.71|0
1708008300000|2024-02-15 14:45:00|5.15|3.85|5.01|3.71|5.15|3.85|4.96|3.66|0
1708008600000|2024-02-15 14:50:00|5|3.7|5.34|4.04|5.36|4.06|4.99|3.69|0
1708008900000|2024-02-15 14:55:00|5.33|4.03|5.31|4.01|5.35|4.05|5.25|3.95|0
1708009200000|2024-02-15 15:00:00|5.28|3.98|5.37|4.07|5.44|4.14|5.2|3.9|0
1708009500000|2024-02-15 15:05:00|5.4|4.1|5.21|3.91|5.4|4.1|5.21|3.91|0
1708009800000|2024-02-15 15:10:00|5.2|3.9|5.19|3.89|5.26|3.96|5.15|3.85|0
1708010100000|2024-02-15 15:15:00|5.2|3.9|5.27|3.97|5.27|3.97|5.06|3.76|0
1708010400000|2024-02-15 15:20:00|5.26|3.96|5.08|3.78|5.43|4.13|4.86|3.56|0
1708010700000|2024-02-15 15:25:00|5.06|3.76|5.33|4.03|5.35|4.05|5.03|3.73|0
1708011000000|2024-02-15 15:30:00|5.32|4.02|5.38|4.08|5.47|4.17|5.28|3.98|0
1708011300000|2024-02-15 15:35:00|5.4|4.1|5.27|3.97|5.44|4.14|5.27|3.97|0
1708011600000|2024-02-15 15:40:00|5.28|3.98|5.24|3.94|5.38|4.08|5.19|3.89|0
1708011900000|2024-02-15 15:45:00|5.23|3.93|5.17|3.87|5.25|3.95|5.15|3.85|0
1708012200000|2024-02-15 15:50:00|5.16|3.86|5.14|3.84|5.21|3.91|5.13|3.83|0
1708012500000|2024-02-15 15:55:00|5.16|3.86|5.14|3.84|5.21|3.91|5.09|3.79|0
1708012800000|2024-02-15 16:00:00|5.15|3.85|5.36|4.06|5.38|4.08|5.1|3.8|0
1708013100000|2024-02-15 16:05:00|5.37|4.07|5.46|4.16|5.52|4.22|5.31|4.01|0
1708013400000|2024-02-15 16:10:00|5.49|4.19|5.27|3.97|5.5|4.2|5.12|3.82|0
1708013700000|2024-02-15 16:15:00|5.26|3.96|5.29|3.99|5.31|4.01|5.24|3.94|0
1708014000000|2024-02-15 16:20:00|5.3|4|5.41|4.11|5.44|4.14|5.23|3.93|0
1708014300000|2024-02-15 16:25:00|5.4|4.1|5.36|4.06|5.48|4.18|5.32|4.02|0
1708014600000|2024-02-15 16:30:00|5.35|4.05|5.36|4.06|5.39|4.09|5.3|4|0
1708014900000|2024-02-15 16:35:00|5.35|4.05|5.22|3.92|5.35|4.05|5.21|3.91|0
1708015200000|2024-02-15 16:40:00|5.2|3.9|5.15|3.85|5.2|3.9|5.11|3.81|0
1708015500000|2024-02-15 16:45:00|5.14|3.84|5.16|3.86|5.18|3.88|5.1|3.8|0
1708015800000|2024-02-15 16:50:00|5.17|3.87|5.36|4.06|5.45|4.15|5.16|3.86|0
1708016100000|2024-02-15 16:55:00|5.37|4.07|5.29|3.99|5.4|4.1|5.28|3.98|0
1708016400000|2024-02-15 17:00:00|5.28|3.98|5.26|3.96|5.35|4.05|5.25|3.95|0
1708016700000|2024-02-15 17:05:00|5.27|3.97|5.27|3.97|5.33|4.03|5.26|3.96|0
1708017000000|2024-02-15 17:10:00|5.26|3.96|5.08|3.78|5.27|3.97|5.05|3.75|0
1708017300000|2024-02-15 17:15:00|5.07|3.77|4.99|3.69|5.11|3.81|4.99|3.69|0
1708017600000|2024-02-15 17:20:00|5.01|3.71|5.02|3.72|5.06|3.76|4.97|3.67|0
1708017900000|2024-02-15 17:25:00|5.03|3.73|4.95|3.65|5.04|3.74|4.95|3.65|0
1708018200000|2024-02-15 17:30:00|4.94|3.64|4.96|3.66|5|3.7|4.94|3.64|0
1708018500000|2024-02-15 17:35:00|4.95|3.65|4.95|3.65|4.99|3.69|4.94|3.64|0
1708018800000|2024-02-15 17:40:00|4.94|3.64|4.94|3.64|4.98|3.68|4.93|3.63|0
1708019100000|2024-02-15 17:45:00|4.93|3.63|4.99|3.69|5.03|3.73|4.91|3.61|0
1708019400000|2024-02-15 17:50:00|4.98|3.68|4.95|3.65|5.01|3.71|4.92|3.62|0
1708019700000|2024-02-15 17:55:00|4.94|3.64|5.08|3.78|5.09|3.79|4.94|3.64|0
1708020000000|2024-02-15 18:00:00|5.1|3.8|5.09|3.79|5.12|3.82|5.05|3.75|0
1708020300000|2024-02-15 18:05:00|5.1|3.8|4.85|3.55|5.1|3.8|4.82|3.52|0
1708020600000|2024-02-15 18:10:00|4.84|3.54|4.8|3.5|4.86|3.56|4.71|3.41|0
1708020900000|2024-02-15 18:15:00|4.79|3.49|5.04|3.74|5.05|3.75|4.66|3.36|0
1708021200000|2024-02-15 18:20:00|5.01|3.71|5.05|3.75|5.13|3.83|4.99|3.69|0
1708021500000|2024-02-15 18:25:00|5.04|3.74|4.97|3.67|5.09|3.79|4.97|3.67|0
1708021800000|2024-02-15 18:30:00|4.98|3.68|4.99|3.69|5|3.7|4.9|3.6|0
1708022100000|2024-02-15 18:35:00|4.98|3.68|5.02|3.72|5.1|3.8|4.98|3.68|0
1708022400000|2024-02-15 18:40:00|5.01|3.71|5.11|3.81|5.15|3.85|4.97|3.67|0
1708022700000|2024-02-15 18:45:00|5.1|3.8|5.1|3.8|5.13|3.83|5.06|3.76|0
1708023000000|2024-02-15 18:50:00|5.09|3.79|5.08|3.78|5.09|3.79|5|3.7|0
1708023300000|2024-02-15 18:55:00|5.07|3.77|4.84|3.54|5.1|3.8|4.46|3.16|0
1708023600000|2024-02-15 19:00:00|4.83|3.53|4.79|3.49|4.87|3.57|4.77|3.47|0
1708023900000|2024-02-15 19:05:00|4.8|3.5|4.78|3.48|4.87|3.57|4.7|3.4|0
1708024200000|2024-02-15 19:10:00|4.77|3.47|4.87|3.57|4.96|3.66|4.76|3.46|0
1708024500000|2024-02-15 19:15:00|4.88|3.58|4.77|3.47|4.89|3.59|4.75|3.45|0
1708024800000|2024-02-15 19:20:00|4.8|3.5|4.76|3.46|4.82|3.52|4.76|3.46|0
1708025100000|2024-02-15 19:25:00|4.77|3.47|4.8|3.5|4.96|3.66|4.77|3.47|0
1708025400000|2024-02-15 19:30:00|4.79|3.49|4.75|3.45|4.81|3.51|4.74|3.44|0
1708025700000|2024-02-15 19:35:00|4.76|3.46|4.75|3.45|4.76|3.46|4.7|3.4|0
1708026000000|2024-02-15 19:40:00|4.76|3.46|4.72|3.42|4.79|3.49|4.7|3.4|0
1708026300000|2024-02-15 19:45:00|4.7|3.4|4.65|3.35|4.72|3.42|4.65|3.35|0
1708026600000|2024-02-15 19:50:00|4.64|3.34|4.61|3.31|4.72|3.42|4.6|3.3|0
1708026900000|2024-02-15 19:55:00|4.6|3.3|4.67|3.37|4.7|3.4|4.56|3.26|0
1708027200000|2024-02-15 20:00:00|4.66|3.36|4.68|3.38|4.74|3.44|4.66|3.36|0
1708027500000|2024-02-15 20:05:00|4.69|3.39|4.78|3.48|4.79|3.49|4.69|3.39|0
1708027800000|2024-02-15 20:10:00|4.77|3.47|4.68|3.38|4.77|3.47|4.64|3.34|0
1708028100000|2024-02-15 20:15:00|4.69|3.39|4.75|3.45|4.76|3.46|4.65|3.35|0
1708028400000|2024-02-15 20:20:00|4.76|3.46|4.76|3.46|4.84|3.54|4.72|3.42|0
1708028700000|2024-02-15 20:25:00|4.75|3.45|4.63|3.33|4.75|3.45|4.61|3.31|0
1708029000000|2024-02-15 20:30:00|4.64|3.34|4.6|3.3|4.65|3.35|4.6|3.3|0
1708029300000|2024-02-15 20:35:00|4.61|3.31|4.73|3.43|4.73|3.43|4.61|3.31|0
1708029600000|2024-02-15 20:40:00|4.74|3.44|4.72|3.42|4.74|3.44|4.69|3.39|0
1708029900000|2024-02-15 20:45:00|4.73|3.43|4.74|3.44|4.77|3.47|4.7|3.4|0
1708030200000|2024-02-15 20:50:00|4.75|3.45|4.6|3.3|4.75|3.45|4.56|3.26|0
1708030500000|2024-02-15 20:55:00|4.59|3.29|4.42|3.12|4.72|3.42|4.4|3.1|0
1708030800000|2024-02-15 21:00:00|4.44|3.14|4.37|3.07|4.45|3.15|4.35|3.05|0
1708031100000|2024-02-15 21:05:00|4.38|3.08|4.32|3.02|4.38|3.08|4.32|3.02|0
1708031400000|2024-02-15 21:10:00|4.31|3.01|4.39|3.09|4.39|3.09|4.31|3.01|0
1708031700000|2024-02-15 21:15:00|4.51|2.91|4.47|2.87|4.51|2.91|4.47|2.87|0
1708032000000|2024-02-15 21:20:00|4.48|2.88|4.49|2.89|4.49|2.89|4.47|2.87|0
1708032300000|2024-02-15 21:25:00|4.48|2.88|4.44|2.84|4.48|2.88|4.44|2.84|0
1708032600000|2024-02-15 21:30:00|4.45|2.85|4.45|2.85|4.45|2.85|4.44|2.84|0
1708032900000|2024-02-15 21:35:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1708033200000|2024-02-15 21:40:00|4.45|2.85|4.48|2.88|4.48|2.88|4.44|2.84|0
1708033500000|2024-02-15 21:45:00|4.47|2.87|4.45|2.85|4.48|2.88|4.44|2.84|0
1708033800000|2024-02-15 21:50:00|4.44|2.84|4.41|2.81|4.45|2.85|4.41|2.81|0
1708034100000|2024-02-15 21:55:00|4.4|2.8|4.44|2.84|4.45|2.85|4.4|2.8|0
1708034400000|2024-02-15 22:00:00|4.45|2.85|4.46|2.86|4.46|2.86|4.44|2.84|0
1708034700000|2024-02-15 22:05:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1708035300000|2024-02-15 22:15:00|4.45|2.85|4.46|2.86|4.46|2.86|4.44|2.84|0
1708035600000|2024-02-15 22:20:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1708035900000|2024-02-15 22:25:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1708036200000|2024-02-15 22:30:00|4.47|2.87|4.48|2.88|4.48|2.88|4.46|2.86|0
1708036500000|2024-02-15 22:35:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1708036800000|2024-02-15 22:40:00|4.47|2.87|4.47|2.87|4.48|2.88|4.46|2.86|0
1708037100000|2024-02-15 22:45:00|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1708037400000|2024-02-15 22:50:00|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1708037700000|2024-02-15 22:55:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1708038000000|2024-02-15 23:00:00|4.45|2.85|4.47|2.87|4.48|2.88|4.43|2.83|0
1708038300000|2024-02-15 23:05:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1708038600000|2024-02-15 23:10:00|4.49|2.89|4.48|2.88|4.5|2.9|4.48|2.88|0
1708038900000|2024-02-15 23:15:00|4.49|2.89|4.48|2.88|4.49|2.89|4.47|2.87|0
1708039200000|2024-02-15 23:20:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1708039500000|2024-02-15 23:25:00|4.47|2.87|4.49|2.89|4.49|2.89|4.47|2.87|0
1708039800000|2024-02-15 23:30:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1708040100000|2024-02-15 23:35:00|4.49|2.89|4.47|2.87|4.49|2.89|4.47|2.87|0
1708040400000|2024-02-15 23:40:00|4.46|2.86|4.45|2.85|4.46|2.86|4.44|2.84|0
1708040700000|2024-02-15 23:45:00|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1708041000000|2024-02-15 23:50:00|4.46|2.86|4.46|2.86|4.47|2.87|4.45|2.85|0
1708041300000|2024-02-15 23:55:00|4.47|2.87|4.47|2.87|4.49|2.89|4.47|2.87|0
1708041600000|2024-02-16 00:00:00|4.48|2.88|4.51|2.91|4.52|2.92|4.47|2.87|0
1708041900000|2024-02-16 00:05:00|4.52|2.92|4.52|2.92|4.52|2.92|4.49|2.89|0
1708042200000|2024-02-16 00:10:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1708042500000|2024-02-16 00:15:00|4.55|2.95|4.53|2.93|4.55|2.95|4.52|2.92|0
1708042800000|2024-02-16 00:20:00|4.54|2.94|4.58|2.98|4.58|2.98|4.54|2.94|0
1708043100000|2024-02-16 00:25:00|4.59|2.99|4.6|3|4.61|3.01|4.58|2.98|0
1708043400000|2024-02-16 00:30:00|4.59|2.99|4.59|2.99|4.6|3|4.58|2.98|0
1708043700000|2024-02-16 00:35:00|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1708044000000|2024-02-16 00:40:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1708044300000|2024-02-16 00:45:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1708044600000|2024-02-16 00:50:00|4.6|3|4.64|3.04|4.65|3.05|4.6|3|0
1708044900000|2024-02-16 00:55:00|4.63|3.03|4.63|3.03|4.66|3.06|4.63|3.03|0
1708045200000|2024-02-16 01:00:00|4.62|3.02|4.67|3.07|4.67|3.07|4.62|3.02|0
1708045500000|2024-02-16 01:05:00|4.66|3.06|4.67|3.07|4.68|3.08|4.66|3.06|0
1708045800000|2024-02-16 01:10:00|4.66|3.06|4.63|3.03|4.66|3.06|4.63|3.03|0
1708046100000|2024-02-16 01:15:00|4.48|3.18|4.59|3.29|4.6|3.3|4.48|3.18|0
1708046400000|2024-02-16 01:20:00|4.58|3.28|4.55|3.25|4.58|3.28|4.55|3.25|0
1708046700000|2024-02-16 01:25:00|4.54|3.24|4.54|3.24|4.55|3.25|4.54|3.24|0
1708047000000|2024-02-16 01:30:00|4.53|3.23|4.58|3.28|4.58|3.28|4.53|3.23|0
1708047300000|2024-02-16 01:35:00|4.57|3.27|4.62|3.32|4.62|3.32|4.56|3.26|0
1708047600000|2024-02-16 01:40:00|4.63|3.33|4.61|3.31|4.67|3.37|4.61|3.31|0
1708047900000|2024-02-16 01:45:00|4.6|3.3|4.59|3.29|4.61|3.31|4.59|3.29|0
1708048200000|2024-02-16 01:50:00|4.58|3.28|4.56|3.26|4.58|3.28|4.56|3.26|0
1708048500000|2024-02-16 01:55:00|4.57|3.27|4.55|3.25|4.57|3.27|4.54|3.24|0
1708048800000|2024-02-16 02:00:00|4.56|3.26|4.55|3.25|4.57|3.27|4.55|3.25|0
1708049100000|2024-02-16 02:05:00|4.56|3.26|4.57|3.27|4.58|3.28|4.56|3.26|0
1708049400000|2024-02-16 02:10:00|4.56|3.26|4.55|3.25|4.57|3.27|4.54|3.24|0
1708049700000|2024-02-16 02:15:00|4.54|3.24|4.55|3.25|4.56|3.26|4.54|3.24|0
1708050000000|2024-02-16 02:20:00|4.54|3.24|4.54|3.24|4.55|3.25|4.53|3.23|0
1708050300000|2024-02-16 02:25:00|4.55|3.25|4.54|3.24|4.56|3.26|4.54|3.24|0
1708050600000|2024-02-16 02:30:00|4.53|3.23|4.51|3.21|4.54|3.24|4.51|3.21|0
1708050900000|2024-02-16 02:35:00|4.52|3.22|4.51|3.21|4.52|3.22|4.51|3.21|0
1708051200000|2024-02-16 02:40:00|4.52|3.22|4.53|3.23|4.54|3.24|4.52|3.22|0
1708051500000|2024-02-16 02:45:00|4.54|3.24|4.51|3.21|4.54|3.24|4.51|3.21|0
1708051800000|2024-02-16 02:50:00|4.5|3.2|4.48|3.18|4.5|3.2|4.48|3.18|0
1708052100000|2024-02-16 02:55:00|4.47|3.17|4.46|3.16|4.48|3.18|4.46|3.16|0
1708052400000|2024-02-16 03:00:00|4.45|3.15|4.48|3.18|4.48|3.18|4.45|3.15|0
1708052700000|2024-02-16 03:05:00|4.47|3.17|4.47|3.17|4.48|3.18|4.47|3.17|0
1708053000000|2024-02-16 03:10:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1708053300000|2024-02-16 03:15:00|4.48|3.18|4.48|3.18|4.48|3.18|4.47|3.17|0
1708053600000|2024-02-16 03:20:00|4.47|3.17|4.48|3.18|4.49|3.19|4.46|3.16|0
1708053900000|2024-02-16 03:25:00|4.47|3.17|4.48|3.18|4.48|3.18|4.47|3.17|0
1708054200000|2024-02-16 03:30:00|4.49|3.19|4.48|3.18|4.49|3.19|4.48|3.18|0
1708054500000|2024-02-16 03:35:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1708054800000|2024-02-16 03:40:00|4.45|3.15|4.45|3.15|4.46|3.16|4.44|3.14|0
1708055100000|2024-02-16 03:45:00|4.46|3.16|4.46|3.16|4.47|3.17|4.45|3.15|0
1708055400000|2024-02-16 03:50:00|4.45|3.15|4.46|3.16|4.47|3.17|4.45|3.15|0
1708055700000|2024-02-16 03:55:00|4.45|3.15|4.45|3.15|4.45|3.15|4.44|3.14|0
1708056000000|2024-02-16 04:00:00|4.46|3.16|4.47|3.17|4.47|3.17|4.45|3.15|0
1708056300000|2024-02-16 04:05:00|4.46|3.16|4.46|3.16|4.47|3.17|4.46|3.16|0
1708056600000|2024-02-16 04:10:00|4.45|3.15|4.44|3.14|4.45|3.15|4.43|3.13|0
1708056900000|2024-02-16 04:15:00|4.43|3.13|4.42|3.12|4.43|3.13|4.42|3.12|0
1708057200000|2024-02-16 04:20:00|4.43|3.13|4.45|3.15|4.45|3.15|4.43|3.13|0
1708057500000|2024-02-16 04:25:00|4.44|3.14|4.43|3.13|4.45|3.15|4.43|3.13|0
1708057800000|2024-02-16 04:30:00|4.44|3.14|4.41|3.11|4.44|3.14|4.41|3.11|0
1708058100000|2024-02-16 04:35:00|4.42|3.12|4.41|3.11|4.42|3.12|4.41|3.11|0
1708058400000|2024-02-16 04:40:00|4.42|3.12|4.41|3.11|4.42|3.12|4.41|3.11|0
1708058700000|2024-02-16 04:45:00|4.42|3.12|4.42|3.12|4.42|3.12|4.41|3.11|0
1708059000000|2024-02-16 04:50:00|4.43|3.13|4.44|3.14|4.44|3.14|4.43|3.13|0
1708059300000|2024-02-16 04:55:00|4.45|3.15|4.46|3.16|4.46|3.16|4.44|3.14|0
1708059600000|2024-02-16 05:00:00|4.45|3.15|4.42|3.12|4.45|3.15|4.42|3.12|0
1708059900000|2024-02-16 05:05:00|4.43|3.13|4.43|3.13|4.43|3.13|4.42|3.12|0
1708060200000|2024-02-16 05:10:00|4.42|3.12|4.42|3.12|4.43|3.13|4.41|3.11|0
1708060500000|2024-02-16 05:15:00|4.43|3.13|4.42|3.12|4.43|3.13|4.42|3.12|0
1708060800000|2024-02-16 05:20:00|4.43|3.13|4.44|3.14|4.44|3.14|4.43|3.13|0
1708061100000|2024-02-16 05:25:00|4.45|3.15|4.44|3.14|4.45|3.15|4.43|3.13|0
1708061400000|2024-02-16 05:30:00|4.43|3.13|4.44|3.14|4.45|3.15|4.42|3.12|0
1708061700000|2024-02-16 05:35:00|4.43|3.13|4.44|3.14|4.45|3.15|4.43|3.13|0
1708062000000|2024-02-16 05:40:00|4.45|3.15|4.45|3.15|4.46|3.16|4.45|3.15|0
1708062300000|2024-02-16 05:45:00|4.46|3.16|4.44|3.14|4.46|3.16|4.43|3.13|0
1708062600000|2024-02-16 05:50:00|4.45|3.15|4.46|3.16|4.46|3.16|4.45|3.15|0
1708062900000|2024-02-16 05:55:00|4.47|3.17|4.48|3.18|4.48|3.18|4.47|3.17|0
1708063200000|2024-02-16 06:00:00|4.47|3.17|4.47|3.17|4.48|3.18|4.46|3.16|0
1708063500000|2024-02-16 06:05:00|4.46|3.16|4.46|3.16|4.47|3.17|4.46|3.16|0
1708063800000|2024-02-16 06:10:00|4.45|3.15|4.45|3.15|4.45|3.15|4.45|3.15|0
1708064100000|2024-02-16 06:15:00|4.44|3.14|4.44|3.14|4.45|3.15|4.44|3.14|0
1708064400000|2024-02-16 06:20:00|4.45|3.15|4.45|3.15|4.47|3.17|4.44|3.14|0
1708064700000|2024-02-16 06:25:00|4.46|3.16|4.45|3.15|4.46|3.16|4.44|3.14|0
1708065000000|2024-02-16 06:30:00|4.46|3.16|4.44|3.14|4.46|3.16|4.44|3.14|0
1708065300000|2024-02-16 06:35:00|4.45|3.15|4.43|3.13|4.46|3.16|4.43|3.13|0
1708065600000|2024-02-16 06:40:00|4.42|3.12|4.39|3.09|4.42|3.12|4.39|3.09|0
1708065900000|2024-02-16 06:45:00|4.4|3.1|4.4|3.1|4.41|3.11|4.39|3.09|0
1708066200000|2024-02-16 06:50:00|4.41|3.11|4.4|3.1|4.41|3.11|4.4|3.1|0
1708066500000|2024-02-16 06:55:00|4.41|3.11|4.36|3.06|4.41|3.11|4.36|3.06|0
1708066800000|2024-02-16 07:00:00|4.37|3.07|4.35|3.05|4.39|3.09|4.34|3.04|0
1708067100000|2024-02-16 07:05:00|4.36|3.06|4.37|3.07|4.38|3.08|4.36|3.06|0
1708067400000|2024-02-16 07:10:00|4.38|3.08|4.37|3.07|4.39|3.09|4.36|3.06|0
1708067700000|2024-02-16 07:15:00|4.38|3.08|4.38|3.08|4.39|3.09|4.36|3.06|0
1708068000000|2024-02-16 07:20:00|4.37|3.07|4.35|3.05|4.37|3.07|4.35|3.05|0
1708068300000|2024-02-16 07:25:00|4.34|3.04|4.33|3.03|4.35|3.05|4.32|3.02|0
1708068600000|2024-02-16 07:30:00|4.34|3.04|4.34|3.04|4.35|3.05|4.34|3.04|0
1708068900000|2024-02-16 07:35:00|4.35|3.05|4.34|3.04|4.37|3.07|4.33|3.03|0
1708069200000|2024-02-16 07:40:00|4.33|3.03|4.33|3.03|4.33|3.03|4.32|3.02|0
1708069500000|2024-02-16 07:45:00|4.34|3.04|4.32|3.02|4.34|3.04|4.32|3.02|0
1708069800000|2024-02-16 07:50:00|4.33|3.03|4.3|3|4.33|3.03|4.29|2.99|0
1708070100000|2024-02-16 07:55:00|4.29|2.99|4.34|3.04|4.34|3.04|4.28|2.98|0
1708070400000|2024-02-16 08:00:00|4.31|3.01|4.28|2.98|4.32|3.02|4.28|2.98|0
1708070700000|2024-02-16 08:05:00|4.27|2.97|4.25|2.95|4.28|2.98|4.24|2.94|0
1708071000000|2024-02-16 08:10:00|4.24|2.94|4.25|2.95|4.27|2.97|4.22|2.92|0
1708071300000|2024-02-16 08:15:00|4.26|2.96|4.22|2.92|4.26|2.96|4.21|2.91|0
1708071600000|2024-02-16 08:20:00|4.21|2.91|4.23|2.93|4.23|2.93|4.19|2.89|0
1708071900000|2024-02-16 08:25:00|4.22|2.92|4.18|2.88|4.22|2.92|4.17|2.87|0
1708072200000|2024-02-16 08:30:00|4.17|2.87|4.15|2.85|4.18|2.88|4.15|2.85|0
1708072500000|2024-02-16 08:35:00|4.14|2.84|4.14|2.84|4.15|2.85|4.13|2.83|0
1708072800000|2024-02-16 08:40:00|4.13|2.83|4.15|2.85|4.17|2.87|4.13|2.83|0
1708073100000|2024-02-16 08:45:00|4.14|2.84|4.16|2.86|4.16|2.86|4.14|2.84|0
1708073400000|2024-02-16 08:50:00|4.15|2.85|4.13|2.83|4.16|2.86|4.12|2.82|0
1708073700000|2024-02-16 08:55:00|4.14|2.84|4.15|2.85|4.15|2.85|4.13|2.83|0
1708074000000|2024-02-16 09:00:00|4.14|2.84|4.13|2.83|4.15|2.85|4.13|2.83|0
1708074300000|2024-02-16 09:05:00|4.14|2.84|4.18|2.88|4.18|2.88|4.14|2.84|0
1708074600000|2024-02-16 09:10:00|4.17|2.87|4.17|2.87|4.19|2.89|4.16|2.86|0
1708074900000|2024-02-16 09:15:00|4.18|2.88|4.15|2.85|4.18|2.88|4.15|2.85|0
1708075200000|2024-02-16 09:20:00|4.14|2.84|4.13|2.83|4.15|2.85|4.12|2.82|0
1708075500000|2024-02-16 09:25:00|4.12|2.82|4.05|2.75|4.13|2.83|4.05|2.75|0
1708075800000|2024-02-16 09:30:00|4.04|2.74|4.07|2.77|4.07|2.77|4.04|2.74|0
1708076100000|2024-02-16 09:35:00|4.08|2.78|4.09|2.79|4.1|2.8|4.08|2.78|0
1708076400000|2024-02-16 09:40:00|4.1|2.8|4.09|2.79|4.1|2.8|4.09|2.79|0
1708076700000|2024-02-16 09:45:00|4.1|2.8|4.11|2.81|4.11|2.81|4.09|2.79|0
1708077000000|2024-02-16 09:50:00|4.1|2.8|4.19|2.89|4.32|3.02|4.09|2.79|0
1708077300000|2024-02-16 09:55:00|4.2|2.9|4.18|2.88|4.2|2.9|4.18|2.88|0
1708077600000|2024-02-16 10:00:00|4.19|2.89|4.12|2.82|4.19|2.89|4.12|2.82|0
1708077900000|2024-02-16 10:05:00|4.13|2.83|4.12|2.82|4.14|2.84|4.12|2.82|0
1708078200000|2024-02-16 10:10:00|4.11|2.81|4.09|2.79|4.12|2.82|4.09|2.79|0
1708078500000|2024-02-16 10:15:00|4.1|2.8|4.1|2.8|4.11|2.81|4.09|2.79|0
1708078800000|2024-02-16 10:20:00|4.11|2.81|4.09|2.79|4.11|2.81|4.08|2.78|0
1708079100000|2024-02-16 10:25:00|4.1|2.8|4.08|2.78|4.1|2.8|4.05|2.75|0
1708079400000|2024-02-16 10:30:00|4.09|2.79|4.09|2.79|4.1|2.8|4.08|2.78|0
1708079700000|2024-02-16 10:35:00|4.08|2.78|4.05|2.75|4.09|2.79|4.05|2.75|0
1708080000000|2024-02-16 10:40:00|4.06|2.76|4.04|2.74|4.07|2.77|4.04|2.74|0
1708080300000|2024-02-16 10:45:00|4.05|2.75|4.04|2.74|4.05|2.75|4.04|2.74|0
1708080600000|2024-02-16 10:50:00|4.05|2.75|4.07|2.77|4.07|2.77|4.05|2.75|0
1708080900000|2024-02-16 10:55:00|4.08|2.78|4.08|2.78|4.09|2.79|4.06|2.76|0
1708081200000|2024-02-16 11:00:00|4.09|2.79|4.1|2.8|4.11|2.81|4.08|2.78|0
1708081500000|2024-02-16 11:05:00|4.11|2.81|4.05|2.75|4.11|2.81|4.05|2.75|0
1708081800000|2024-02-16 11:10:00|4.06|2.76|4.04|2.74|4.06|2.76|4.02|2.72|0
1708082100000|2024-02-16 11:15:00|4.05|2.75|4.08|2.78|4.09|2.79|4.04|2.74|0
1708082400000|2024-02-16 11:20:00|4.09|2.79|4.08|2.78|4.1|2.8|4.07|2.77|0
1708082700000|2024-02-16 11:25:00|4.09|2.79|4.08|2.78|4.09|2.79|4.08|2.78|0
1708083000000|2024-02-16 11:30:00|4.07|2.77|4.07|2.77|4.1|2.8|4.07|2.77|0
1708083300000|2024-02-16 11:35:00|4.06|2.76|4.06|2.76|4.07|2.77|4.05|2.75|0
1708083600000|2024-02-16 11:40:00|4.07|2.77|4.06|2.76|4.07|2.77|4.05|2.75|0
1708083900000|2024-02-16 11:45:00|4.07|2.77|4.1|2.8|4.12|2.82|4.06|2.76|0
1708084200000|2024-02-16 11:50:00|4.09|2.79|4.08|2.78|4.1|2.8|4.08|2.78|0
1708084500000|2024-02-16 11:55:00|4.07|2.77|4.07|2.77|4.09|2.79|4.07|2.77|0
1708084800000|2024-02-16 12:00:00|4.08|2.78|4.09|2.79|4.09|2.79|4.07|2.77|0
1708085100000|2024-02-16 12:05:00|4.08|2.78|4.11|2.81|4.11|2.81|4.07|2.77|0
1708085400000|2024-02-16 12:10:00|4.12|2.82|4.13|2.83|4.14|2.84|4.11|2.81|0
1708085700000|2024-02-16 12:15:00|4.14|2.84|4.16|2.86|4.16|2.86|4.13|2.83|0
1708086000000|2024-02-16 12:20:00|4.17|2.87|4.14|2.84|4.17|2.87|4.12|2.82|0
1708086300000|2024-02-16 12:25:00|4.15|2.85|4.16|2.86|4.16|2.86|4.12|2.82|0
1708086600000|2024-02-16 12:30:00|4.17|2.87|4.16|2.86|4.18|2.88|4.16|2.86|0
1708086900000|2024-02-16 12:35:00|4.17|2.87|4.17|2.87|4.18|2.88|4.16|2.86|0
1708087200000|2024-02-16 12:40:00|4.16|2.86|4.18|2.88|4.19|2.89|4.16|2.86|0
1708087500000|2024-02-16 12:45:00|4.17|2.87|4.13|2.83|4.18|2.88|4.12|2.82|0
1708087800000|2024-02-16 12:50:00|4.14|2.84|4.17|2.87|4.17|2.87|4.13|2.83|0
1708088100000|2024-02-16 12:55:00|4.18|2.88|4.19|2.89|4.19|2.89|4.17|2.87|0
1708088400000|2024-02-16 13:00:00|4.18|2.88|4.34|3.04|4.36|3.06|4.17|2.87|0
1708088700000|2024-02-16 13:05:00|4.33|3.03|4.31|3.01|4.37|3.07|4.3|3|0
1708089000000|2024-02-16 13:10:00|4.3|3|4.3|3|4.32|3.02|4.29|2.99|0
1708089300000|2024-02-16 13:15:00|4.31|3.01|4.27|2.97|4.32|3.02|4.27|2.97|0
1708089600000|2024-02-16 13:20:00|4.29|2.99|4.37|3.07|4.38|3.08|4.29|2.99|0
1708089900000|2024-02-16 13:25:00|4.36|3.06|4.37|3.07|4.37|3.07|4.31|3.01|0
1708090200000|2024-02-16 13:30:00|4.49|3.19|4.45|3.15|4.69|3.39|4.27|2.97|0
1708090500000|2024-02-16 13:35:00|4.48|3.18|4.48|3.18|4.53|3.23|4.38|3.08|0
1708090800000|2024-02-16 13:40:00|4.47|3.17|4.54|3.24|4.54|3.24|4.41|3.11|0
1708091100000|2024-02-16 13:45:00|4.55|3.25|4.66|3.36|4.69|3.39|4.53|3.23|0
1708091400000|2024-02-16 13:50:00|4.65|3.35|4.46|3.16|4.65|3.35|4.44|3.14|0
1708091700000|2024-02-16 13:55:00|4.45|3.15|4.35|3.05|4.45|3.15|4.33|3.03|0
1708092000000|2024-02-16 14:00:00|4.34|3.04|4.35|3.05|4.35|3.05|4.29|2.99|0
1708092300000|2024-02-16 14:05:00|4.34|3.04|4.3|3|4.41|3.11|4.28|2.98|0
1708092600000|2024-02-16 14:10:00|4.31|3.01|4.31|3.01|4.33|3.03|4.25|2.95|0
1708092900000|2024-02-16 14:15:00|4.32|3.02|4.36|3.06|4.38|3.08|4.29|2.99|0
1708093200000|2024-02-16 14:20:00|4.37|3.07|4.39|3.09|4.39|3.09|4.33|3.03|0
1708093500000|2024-02-16 14:25:00|4.36|3.06|4.27|2.97|4.38|3.08|4.26|2.96|0
1708093800000|2024-02-16 14:30:00|4.28|2.98|4.49|3.19|4.5|3.2|4.23|2.93|0
1708094100000|2024-02-16 14:35:00|4.48|3.18|4.51|3.21|4.53|3.23|4.36|3.06|0
1708094400000|2024-02-16 14:40:00|4.52|3.22|4.53|3.23|4.55|3.25|4.46|3.16|0
1708094700000|2024-02-16 14:45:00|4.51|3.21|4.51|3.21|4.55|3.25|4.47|3.17|0
1708095000000|2024-02-16 14:50:00|4.52|3.22|4.79|3.49|4.79|3.49|4.5|3.2|0
1708095300000|2024-02-16 14:55:00|4.84|3.54|4.78|3.48|4.9|3.6|4.72|3.42|0
1708095600000|2024-02-16 15:00:00|4.93|3.63|4.65|3.35|5.06|3.76|4.61|3.31|0
1708095900000|2024-02-16 15:05:00|4.66|3.36|4.57|3.27|4.71|3.41|4.55|3.25|0
1708096200000|2024-02-16 15:10:00|4.58|3.28|4.52|3.22|4.59|3.29|4.47|3.17|0
1708096500000|2024-02-16 15:15:00|4.53|3.23|4.43|3.13|4.54|3.24|4.43|3.13|0
1708096800000|2024-02-16 15:20:00|4.45|3.15|4.61|3.31|4.67|3.37|4.44|3.14|0
1708097100000|2024-02-16 15:25:00|4.62|3.32|4.5|3.2|4.65|3.35|4.48|3.18|0
1708097400000|2024-02-16 15:30:00|4.51|3.21|4.55|3.25|4.63|3.33|4.49|3.19|0
1708097700000|2024-02-16 15:35:00|4.56|3.26|4.32|3.02|4.66|3.36|4.31|3.01|0
1708098000000|2024-02-16 15:40:00|4.31|3.01|4.34|3.04|4.36|3.06|4.28|2.98|0
1708098300000|2024-02-16 15:45:00|4.33|3.03|4.37|3.07|4.37|3.07|4.21|2.91|0
1708098600000|2024-02-16 15:50:00|4.33|3.03|4.22|2.92|4.34|3.04|4.22|2.92|0
1708098900000|2024-02-16 15:55:00|4.21|2.91|4.28|2.98|4.34|3.04|4.21|2.91|0
1708099200000|2024-02-16 16:00:00|4.26|2.96|4.2|2.9|4.28|2.98|4.2|2.9|0
1708099500000|2024-02-16 16:05:00|4.18|2.88|4.18|2.88|4.41|3.11|4.17|2.87|0
1708099800000|2024-02-16 16:10:00|4.17|2.87|4.11|2.81|4.21|2.91|4.1|2.8|0
1708100100000|2024-02-16 16:15:00|4.1|2.8|4.06|2.76|4.12|2.82|4.03|2.73|0
1708100400000|2024-02-16 16:20:00|4.05|2.75|4|2.7|4.05|2.75|3.98|2.68|0
1708100700000|2024-02-16 16:25:00|4.01|2.71|4.02|2.72|4.04|2.74|3.99|2.69|0
1708101000000|2024-02-16 16:30:00|4.01|2.71|4.01|2.71|4.03|2.73|3.95|2.65|0
1708101300000|2024-02-16 16:35:00|4.02|2.72|3.79|2.59|4.09|2.79|3.78|2.54|0
1708101600000|2024-02-16 16:40:00|3.78|2.58|4.24|3.04|4.34|3.14|3.75|2.55|0
1708101900000|2024-02-16 16:45:00|4.23|3.03|4.28|3.08|4.31|3.11|4.22|3.02|0
1708102200000|2024-02-16 16:50:00|4.29|3.09|4.26|3.06|4.33|3.13|4.23|3.03|0
1708102500000|2024-02-16 16:55:00|4.27|3.07|4.25|3.05|4.28|3.08|4.19|2.99|0
1708102800000|2024-02-16 17:00:00|4.27|3.07|4.22|3.02|4.28|3.08|4.21|3.01|0
1708103100000|2024-02-16 17:05:00|4.23|3.03|4.32|3.12|4.32|3.12|4.23|3.03|0
1708103400000|2024-02-16 17:10:00|4.33|3.13|4.54|3.34|4.55|3.35|4.31|3.11|0
1708103700000|2024-02-16 17:15:00|4.55|3.35|4.56|3.36|4.59|3.39|4.54|3.34|0
1708104000000|2024-02-16 17:20:00|4.55|3.35|4.5|3.3|4.59|3.39|4.5|3.3|0
1708104300000|2024-02-16 17:25:00|4.51|3.31|4.46|3.26|4.53|3.33|4.46|3.26|0
1708104600000|2024-02-16 17:30:00|4.45|3.25|4.49|3.29|4.5|3.3|4.43|3.23|0
1708104900000|2024-02-16 17:35:00|4.48|3.28|4.53|3.33|4.56|3.36|4.47|3.27|0
1708105200000|2024-02-16 17:40:00|4.52|3.32|4.54|3.34|4.56|3.36|4.51|3.31|0
1708105500000|2024-02-16 17:45:00|4.55|3.35|4.49|3.29|4.55|3.35|4.47|3.27|0
1708105800000|2024-02-16 17:50:00|4.5|3.3|4.52|3.32|4.57|3.37|4.5|3.3|0
1708106100000|2024-02-16 17:55:00|4.53|3.33|4.57|3.37|4.62|3.42|4.51|3.31|0
1708106400000|2024-02-16 18:00:00|4.56|3.36|4.8|3.6|4.8|3.6|4.56|3.36|0
1708106700000|2024-02-16 18:05:00|4.79|3.59|4.73|3.53|4.86|3.66|4.57|3.37|0
1708107000000|2024-02-16 18:10:00|4.74|3.54|4.77|3.57|4.87|3.67|4.74|3.54|0
1708107300000|2024-02-16 18:15:00|4.78|3.58|4.77|3.57|4.79|3.59|4.71|3.51|0
1708107600000|2024-02-16 18:20:00|4.75|3.55|4.54|3.34|4.77|3.57|4.54|3.34|0
1708107900000|2024-02-16 18:25:00|4.52|3.32|4.57|3.37|4.6|3.4|4.51|3.31|0
1708108200000|2024-02-16 18:30:00|4.56|3.36|4.55|3.35|4.58|3.38|4.53|3.33|0
1708108500000|2024-02-16 18:35:00|4.54|3.34|4.49|3.29|4.56|3.36|4.49|3.29|0
1708108800000|2024-02-16 18:40:00|4.48|3.28|4.45|3.25|4.52|3.32|4.45|3.25|0
1708109100000|2024-02-16 18:45:00|4.44|3.24|4.46|3.26|4.46|3.26|4.42|3.22|0
1708109400000|2024-02-16 18:50:00|4.45|3.25|4.44|3.24|4.45|3.25|4.4|3.2|0
1708109700000|2024-02-16 18:55:00|4.43|3.23|4.34|3.14|4.45|3.25|4.34|3.14|0
1708110000000|2024-02-16 19:00:00|4.33|3.13|4.27|3.07|4.34|3.14|4.23|3.03|0
1708110300000|2024-02-16 19:05:00|4.26|3.06|4.24|3.04|4.61|3.41|4.23|3.03|0
1708110600000|2024-02-16 19:10:00|4.23|3.03|4.26|3.06|4.26|3.06|4.21|3.01|0
1708110900000|2024-02-16 19:15:00|4.25|3.05|4.26|3.06|4.27|3.07|4.23|3.03|0
1708111200000|2024-02-16 19:20:00|4.27|3.07|4.25|3.05|4.29|3.09|4.24|3.04|0
1708111500000|2024-02-16 19:25:00|4.26|3.06|4.26|3.06|4.28|3.08|4.24|3.04|0
1708111800000|2024-02-16 19:30:00|4.27|3.07|4.34|3.14|4.37|3.17|4.25|3.05|0
1708112100000|2024-02-16 19:35:00|4.33|3.13|4.41|3.21|4.46|3.26|4.33|3.13|0
1708112400000|2024-02-16 19:40:00|4.42|3.22|4.44|3.24|4.44|3.24|4.38|3.18|0
1708112700000|2024-02-16 19:45:00|4.45|3.25|4.96|3.76|5.13|3.93|4.45|3.25|0
1708113000000|2024-02-16 19:50:00|4.95|3.75|5.04|3.84|5.12|3.92|4.95|3.75|0
1708113300000|2024-02-16 19:55:00|5.03|3.83|4.61|3.41|5.07|3.87|4.47|3.27|0
1708113600000|2024-02-16 20:00:00|4.62|3.42|4.7|3.5|4.72|3.52|4.56|3.36|0
1708113900000|2024-02-16 20:05:00|4.71|3.51|4.45|3.25|4.71|3.51|4.44|3.24|0
1708114200000|2024-02-16 20:10:00|4.46|3.26|4.51|3.31|4.59|3.39|4.45|3.25|0
1708114500000|2024-02-16 20:15:00|4.52|3.32|4.6|3.4|4.71|3.51|4.52|3.32|0
1708114800000|2024-02-16 20:20:00|4.58|3.38|4.56|3.36|4.67|3.47|4.52|3.32|0
1708115100000|2024-02-16 20:25:00|4.55|3.35|4.56|3.36|4.61|3.41|4.53|3.33|0
1708115400000|2024-02-16 20:30:00|4.54|3.34|4.55|3.35|4.63|3.43|4.53|3.33|0
1708115700000|2024-02-16 20:35:00|4.56|3.36|4.69|3.49|4.71|3.51|4.53|3.33|0
1708116000000|2024-02-16 20:40:00|4.7|3.5|4.86|3.66|4.91|3.71|4.69|3.49|0
1708116300000|2024-02-16 20:45:00|4.88|3.68|5.18|3.98|5.19|3.99|4.83|3.63|0
1708116600000|2024-02-16 20:50:00|5.17|3.97|4.86|3.66|5.17|3.97|4.77|3.57|0
1708116900000|2024-02-16 20:55:00|4.85|3.65|4.87|3.67|4.92|3.72|4.8|3.6|0
1708117200000|2024-02-16 21:00:00|4.86|3.66|4.94|3.74|4.96|3.76|4.85|3.65|0
1708117500000|2024-02-16 21:05:00|4.93|3.73|4.91|3.71|4.97|3.77|4.9|3.7|0
1708117800000|2024-02-16 21:10:00|4.92|3.72|4.92|3.72|4.96|3.76|4.92|3.72|0
1708305300000|2024-02-19 01:15:00|4.69|3.49|4.69|3.49|4.71|3.51|4.69|3.49|0
1708305600000|2024-02-19 01:20:00|4.7|3.5|4.75|3.55|4.76|3.56|4.69|3.49|0
1708305900000|2024-02-19 01:25:00|4.76|3.56|4.77|3.57|4.79|3.59|4.73|3.53|0
1708306200000|2024-02-19 01:30:00|4.78|3.58|4.84|3.64|4.86|3.66|4.76|3.56|0
1708306500000|2024-02-19 01:35:00|4.85|3.65|4.88|3.68|4.89|3.69|4.84|3.64|0
1708306800000|2024-02-19 01:40:00|4.89|3.69|4.92|3.72|4.95|3.75|4.88|3.68|0
1708307100000|2024-02-19 01:45:00|4.93|3.73|4.81|3.61|4.93|3.73|4.81|3.61|0
1708307400000|2024-02-19 01:50:00|4.82|3.62|4.82|3.62|4.83|3.63|4.79|3.59|0
1708307700000|2024-02-19 01:55:00|4.83|3.63|4.83|3.63|4.83|3.63|4.81|3.61|0
1708308000000|2024-02-19 02:00:00|4.84|3.64|4.84|3.64|4.86|3.66|4.81|3.61|0
1708308300000|2024-02-19 02:05:00|4.85|3.65|4.86|3.66|4.87|3.67|4.83|3.63|0
1708308600000|2024-02-19 02:10:00|4.87|3.67|4.85|3.65|4.87|3.67|4.83|3.63|0
1708308900000|2024-02-19 02:15:00|4.84|3.64|4.85|3.65|4.88|3.68|4.84|3.64|0
1708309200000|2024-02-19 02:20:00|4.84|3.64|4.82|3.62|4.85|3.65|4.82|3.62|0
1708309500000|2024-02-19 02:25:00|4.81|3.61|4.82|3.62|4.83|3.63|4.79|3.59|0
1708309800000|2024-02-19 02:30:00|4.81|3.61|4.83|3.63|4.85|3.65|4.81|3.61|0
1708310100000|2024-02-19 02:35:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1708310400000|2024-02-19 02:40:00|4.81|3.61|4.81|3.61|4.81|3.61|4.8|3.6|0
1708310700000|2024-02-19 02:45:00|4.8|3.6|4.8|3.6|4.81|3.61|4.79|3.59|0
1708311000000|2024-02-19 02:50:00|4.81|3.61|4.79|3.59|4.81|3.61|4.77|3.57|0
1708311300000|2024-02-19 02:55:00|4.8|3.6|4.81|3.61|4.83|3.63|4.79|3.59|0
1708311600000|2024-02-19 03:00:00|4.8|3.6|4.79|3.59|4.81|3.61|4.78|3.58|0
1708311900000|2024-02-19 03:05:00|4.78|3.58|4.76|3.56|4.79|3.59|4.76|3.56|0
1708312200000|2024-02-19 03:10:00|4.77|3.57|4.77|3.57|4.78|3.58|4.76|3.56|0
1708312500000|2024-02-19 03:15:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1708312800000|2024-02-19 03:20:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1708313100000|2024-02-19 03:25:00|4.79|3.59|4.81|3.61|4.82|3.62|4.78|3.58|0
1708313400000|2024-02-19 03:30:00|4.8|3.6|4.78|3.58|4.82|3.62|4.78|3.58|0
1708313700000|2024-02-19 03:35:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1708314000000|2024-02-19 03:40:00|4.79|3.59|4.82|3.62|4.82|3.62|4.79|3.59|0
1708314300000|2024-02-19 03:45:00|4.83|3.63|4.78|3.58|4.84|3.64|4.78|3.58|0
1708314600000|2024-02-19 03:50:00|4.77|3.57|4.8|3.6|4.8|3.6|4.77|3.57|0
1708314900000|2024-02-19 03:55:00|4.79|3.59|4.8|3.6|4.81|3.61|4.79|3.59|0
1708315200000|2024-02-19 04:00:00|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1708315500000|2024-02-19 04:05:00|4.78|3.58|4.77|3.57|4.79|3.59|4.77|3.57|0
1708315800000|2024-02-19 04:10:00|4.79|3.59|4.77|3.57|4.81|3.61|4.77|3.57|0
1708316100000|2024-02-19 04:15:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1708316400000|2024-02-19 04:20:00|4.79|3.59|4.78|3.58|4.8|3.6|4.78|3.58|0
1708316700000|2024-02-19 04:25:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1708317000000|2024-02-19 04:30:00|4.77|3.57|4.78|3.58|4.78|3.58|4.77|3.57|0
1708317300000|2024-02-19 04:35:00|4.77|3.57|4.76|3.56|4.77|3.57|4.75|3.55|0
1708317600000|2024-02-19 04:40:00|4.75|3.55|4.73|3.53|4.76|3.56|4.73|3.53|0
1708317900000|2024-02-19 04:45:00|4.72|3.52|4.73|3.53|4.73|3.53|4.71|3.51|0
1708318200000|2024-02-19 04:50:00|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1708318500000|2024-02-19 04:55:00|4.71|3.51|4.73|3.53|4.73|3.53|4.71|3.51|0
1708318800000|2024-02-19 05:00:00|4.72|3.52|4.68|3.48|4.73|3.53|4.67|3.47|0
1708319100000|2024-02-19 05:05:00|4.7|3.5|4.72|3.52|4.73|3.53|4.7|3.5|0
1708319400000|2024-02-19 05:10:00|4.71|3.51|4.73|3.53|4.74|3.54|4.71|3.51|0
1708319700000|2024-02-19 05:15:00|4.72|3.52|4.73|3.53|4.74|3.54|4.72|3.52|0
1708320000000|2024-02-19 05:20:00|4.74|3.54|4.73|3.53|4.75|3.55|4.72|3.52|0
1708320300000|2024-02-19 05:25:00|4.72|3.52|4.72|3.52|4.72|3.52|4.69|3.49|0
1708320600000|2024-02-19 05:30:00|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1708320900000|2024-02-19 05:35:00|4.7|3.5|4.69|3.49|4.71|3.51|4.69|3.49|0
1708321200000|2024-02-19 05:40:00|4.68|3.48|4.67|3.47|4.69|3.49|4.67|3.47|0
1708321500000|2024-02-19 05:45:00|4.66|3.46|4.67|3.47|4.69|3.49|4.66|3.46|0
1708321800000|2024-02-19 05:50:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1708322100000|2024-02-19 05:55:00|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1708322400000|2024-02-19 06:00:00|4.69|3.49|4.66|3.46|4.7|3.5|4.66|3.46|0
1708322700000|2024-02-19 06:05:00|4.67|3.47|4.66|3.46|4.68|3.48|4.65|3.45|0
1708323000000|2024-02-19 06:10:00|4.65|3.45|4.64|3.44|4.66|3.46|4.64|3.44|0
1708323300000|2024-02-19 06:15:00|4.65|3.45|4.64|3.44|4.66|3.46|4.63|3.43|0
1708323600000|2024-02-19 06:20:00|4.65|3.45|4.66|3.46|4.67|3.47|4.65|3.45|0
1708323900000|2024-02-19 06:25:00|4.65|3.45|4.63|3.43|4.65|3.45|4.63|3.43|0
1708324200000|2024-02-19 06:30:00|4.64|3.44|4.64|3.44|4.64|3.44|4.62|3.42|0
1708324500000|2024-02-19 06:35:00|4.65|3.45|4.63|3.43|4.65|3.45|4.63|3.43|0
1708324800000|2024-02-19 06:40:00|4.64|3.44|4.63|3.43|4.65|3.45|4.63|3.43|0
1708325100000|2024-02-19 06:45:00|4.64|3.44|4.63|3.43|4.65|3.45|4.63|3.43|0
1708325400000|2024-02-19 06:50:00|4.64|3.44|4.62|3.42|4.64|3.44|4.61|3.41|0
1708325700000|2024-02-19 06:55:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1708326000000|2024-02-19 07:00:00|4.62|3.42|4.65|3.45|4.66|3.46|4.61|3.41|0
1708326300000|2024-02-19 07:05:00|4.64|3.44|4.67|3.47|4.69|3.49|4.64|3.44|0
1708326600000|2024-02-19 07:10:00|4.68|3.48|4.71|3.51|4.72|3.52|4.65|3.45|0
1708326900000|2024-02-19 07:15:00|4.72|3.52|4.78|3.58|4.8|3.6|4.72|3.52|0
1708327200000|2024-02-19 07:20:00|4.77|3.57|4.76|3.56|4.78|3.58|4.74|3.54|0
1708327500000|2024-02-19 07:25:00|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1708327800000|2024-02-19 07:30:00|4.75|3.55|4.79|3.59|4.79|3.59|4.74|3.54|0
1708328100000|2024-02-19 07:35:00|4.78|3.58|4.76|3.56|4.78|3.58|4.75|3.55|0
1708328400000|2024-02-19 07:40:00|4.77|3.57|4.69|3.49|4.77|3.57|4.68|3.48|0
1708328700000|2024-02-19 07:45:00|4.7|3.5|4.76|3.56|4.76|3.56|4.7|3.5|0
1708329000000|2024-02-19 07:50:00|4.75|3.55|4.73|3.53|4.76|3.56|4.72|3.52|0
1708329300000|2024-02-19 07:55:00|4.74|3.54|4.75|3.55|4.76|3.56|4.73|3.53|0
1708329600000|2024-02-19 08:00:00|4.74|3.54|4.69|3.49|4.75|3.55|4.66|3.46|0
1708329900000|2024-02-19 08:05:00|4.68|3.48|4.71|3.51|4.75|3.55|4.67|3.47|0
1708330200000|2024-02-19 08:10:00|4.72|3.52|4.71|3.51|4.72|3.52|4.66|3.46|0
1708330500000|2024-02-19 08:15:00|4.73|3.53|4.69|3.49|4.73|3.53|4.68|3.48|0
1708330800000|2024-02-19 08:20:00|4.7|3.5|4.81|3.61|4.85|3.65|4.68|3.48|0
1708331100000|2024-02-19 08:25:00|4.8|3.6|4.7|3.5|4.82|3.62|4.69|3.49|0
1708331400000|2024-02-19 08:30:00|4.69|3.49|4.67|3.47|4.73|3.53|4.67|3.47|0
1708331700000|2024-02-19 08:35:00|4.66|3.46|4.68|3.48|4.71|3.51|4.66|3.46|0
1708332000000|2024-02-19 08:40:00|4.69|3.49|4.69|3.49|4.71|3.51|4.68|3.48|0
1708332300000|2024-02-19 08:45:00|4.7|3.5|4.64|3.44|4.7|3.5|4.63|3.43|0
1708332600000|2024-02-19 08:50:00|4.65|3.45|4.65|3.45|4.67|3.47|4.64|3.44|0
1708332900000|2024-02-19 08:55:00|4.66|3.46|4.67|3.47|4.7|3.5|4.66|3.46|0
1708333200000|2024-02-19 09:00:00|4.66|3.46|4.64|3.44|4.68|3.48|4.64|3.44|0
1708333500000|2024-02-19 09:05:00|4.65|3.45|4.63|3.43|4.65|3.45|4.62|3.42|0
1708333800000|2024-02-19 09:10:00|4.62|3.42|4.62|3.42|4.63|3.43|4.61|3.41|0
1708334100000|2024-02-19 09:15:00|4.63|3.43|4.63|3.43|4.63|3.43|4.6|3.4|0
1708334400000|2024-02-19 09:20:00|4.64|3.44|4.63|3.43|4.64|3.44|4.6|3.4|0
1708334700000|2024-02-19 09:25:00|4.64|3.44|4.63|3.43|4.64|3.44|4.61|3.41|0
1708335000000|2024-02-19 09:30:00|4.62|3.42|4.63|3.43|4.64|3.44|4.62|3.42|0
1708335300000|2024-02-19 09:35:00|4.64|3.44|4.64|3.44|4.66|3.46|4.64|3.44|0
1708335600000|2024-02-19 09:40:00|4.65|3.45|4.62|3.42|4.65|3.45|4.61|3.41|0
1708335900000|2024-02-19 09:45:00|4.63|3.43|4.61|3.41|4.63|3.43|4.6|3.4|0
1708336200000|2024-02-19 09:50:00|4.62|3.42|4.58|3.38|4.62|3.42|4.58|3.38|0
1708336500000|2024-02-19 09:55:00|4.57|3.37|4.58|3.38|4.58|3.38|4.56|3.36|0
1708336800000|2024-02-19 10:00:00|4.57|3.37|4.59|3.39|4.6|3.4|4.57|3.37|0
1708337100000|2024-02-19 10:05:00|4.6|3.4|4.58|3.38|4.6|3.4|4.57|3.37|0
1708337400000|2024-02-19 10:10:00|4.57|3.37|4.56|3.36|4.59|3.39|4.55|3.35|0
1708337700000|2024-02-19 10:15:00|4.55|3.35|4.58|3.38|4.58|3.38|4.55|3.35|0
1708338000000|2024-02-19 10:20:00|4.57|3.37|4.62|3.42|4.62|3.42|4.57|3.37|0
1708338300000|2024-02-19 10:25:00|4.63|3.43|4.64|3.44|4.67|3.47|4.63|3.43|0
1708338600000|2024-02-19 10:30:00|4.63|3.43|4.63|3.43|4.63|3.43|4.6|3.4|0
1708338900000|2024-02-19 10:35:00|4.62|3.42|4.65|3.45|4.65|3.45|4.6|3.4|0
1708339200000|2024-02-19 10:40:00|4.66|3.46|4.63|3.43|4.66|3.46|4.63|3.43|0
1708339500000|2024-02-19 10:45:00|4.62|3.42|4.62|3.42|4.63|3.43|4.6|3.4|0
1708339800000|2024-02-19 10:50:00|4.63|3.43|4.64|3.44|4.64|3.44|4.62|3.42|0
1708340100000|2024-02-19 10:55:00|4.65|3.45|4.61|3.41|4.65|3.45|4.61|3.41|0
1708340400000|2024-02-19 11:00:00|4.62|3.42|4.58|3.38|4.63|3.43|4.58|3.38|0
1708340700000|2024-02-19 11:05:00|4.59|3.39|4.58|3.38|4.6|3.4|4.56|3.36|0
1708341000000|2024-02-19 11:10:00|4.59|3.39|4.6|3.4|4.6|3.4|4.58|3.38|0
1708341300000|2024-02-19 11:15:00|4.59|3.39|4.62|3.42|4.62|3.42|4.59|3.39|0
1708341600000|2024-02-19 11:20:00|4.61|3.41|4.6|3.4|4.63|3.43|4.6|3.4|0
1708341900000|2024-02-19 11:25:00|4.61|3.41|4.63|3.43|4.65|3.45|4.6|3.4|0
1708342200000|2024-02-19 11:30:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1708342500000|2024-02-19 11:35:00|4.62|3.42|4.62|3.42|4.64|3.44|4.62|3.42|0
1708342800000|2024-02-19 11:40:00|4.61|3.41|4.59|3.39|4.61|3.41|4.57|3.37|0
1708343100000|2024-02-19 11:45:00|4.58|3.38|4.63|3.43|4.63|3.43|4.58|3.38|0
1708343400000|2024-02-19 11:50:00|4.62|3.42|4.67|3.47|4.69|3.49|4.61|3.41|0
1708343700000|2024-02-19 11:55:00|4.68|3.48|4.66|3.46|4.69|3.49|4.64|3.44|0
1708344000000|2024-02-19 12:00:00|4.67|3.47|4.63|3.43|4.67|3.47|4.63|3.43|0
1708344300000|2024-02-19 12:05:00|4.64|3.44|4.64|3.44|4.65|3.45|4.62|3.42|0
1708344600000|2024-02-19 12:10:00|4.65|3.45|4.63|3.43|4.67|3.47|4.62|3.42|0
1708344900000|2024-02-19 12:15:00|4.62|3.42|4.62|3.42|4.64|3.44|4.62|3.42|0
1708345200000|2024-02-19 12:20:00|4.63|3.43|4.66|3.46|4.66|3.46|4.61|3.41|0
1708345500000|2024-02-19 12:25:00|4.67|3.47|4.65|3.45|4.67|3.47|4.65|3.45|0
1708345800000|2024-02-19 12:30:00|4.66|3.46|4.63|3.43|4.67|3.47|4.63|3.43|0
1708346100000|2024-02-19 12:35:00|4.64|3.44|4.62|3.42|4.65|3.45|4.62|3.42|0
1708346400000|2024-02-19 12:40:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1708346700000|2024-02-19 12:45:00|4.6|3.4|4.6|3.4|4.63|3.43|4.6|3.4|0
1708347000000|2024-02-19 12:50:00|4.61|3.41|4.61|3.41|4.64|3.44|4.6|3.4|0
1708347300000|2024-02-19 12:55:00|4.62|3.42|4.6|3.4|4.62|3.42|4.59|3.39|0
1708347600000|2024-02-19 13:00:00|4.61|3.41|4.63|3.43|4.65|3.45|4.6|3.4|0
1708347900000|2024-02-19 13:05:00|4.64|3.44|4.61|3.41|4.66|3.46|4.61|3.41|0
1708348200000|2024-02-19 13:10:00|4.6|3.4|4.57|3.37|4.61|3.41|4.57|3.37|0
1708348500000|2024-02-19 13:15:00|4.56|3.36|4.55|3.35|4.57|3.37|4.55|3.35|0
1708348800000|2024-02-19 13:20:00|4.56|3.36|4.53|3.33|4.56|3.36|4.52|3.32|0
1708349100000|2024-02-19 13:25:00|4.52|3.32|4.53|3.33|4.54|3.34|4.52|3.32|0
1708349400000|2024-02-19 13:30:00|4.52|3.32|4.52|3.32|4.53|3.33|4.51|3.31|0
1708349700000|2024-02-19 13:35:00|4.53|3.33|4.54|3.34|4.54|3.34|4.52|3.32|0
1708350000000|2024-02-19 13:40:00|4.55|3.35|4.57|3.37|4.58|3.38|4.55|3.35|0
1708350300000|2024-02-19 13:45:00|4.58|3.38|4.57|3.37|4.58|3.38|4.55|3.35|0
1708350600000|2024-02-19 13:50:00|4.56|3.36|4.55|3.35|4.57|3.37|4.55|3.35|0
1708350900000|2024-02-19 13:55:00|4.54|3.34|4.53|3.33|4.57|3.37|4.53|3.33|0
1708351200000|2024-02-19 14:00:00|4.52|3.32|4.56|3.36|4.56|3.36|4.52|3.32|0
1708351500000|2024-02-19 14:05:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1708351800000|2024-02-19 14:10:00|4.55|3.35|4.53|3.33|4.55|3.35|4.51|3.31|0
1708352100000|2024-02-19 14:15:00|4.52|3.32|4.51|3.31|4.52|3.32|4.5|3.3|0
1708352400000|2024-02-19 14:20:00|4.5|3.3|4.49|3.29|4.51|3.31|4.49|3.29|0
1708352700000|2024-02-19 14:25:00|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1708353000000|2024-02-19 14:30:00|4.47|3.27|4.47|3.27|4.49|3.29|4.44|3.24|0
1708353300000|2024-02-19 14:35:00|4.48|3.28|4.44|3.24|4.48|3.28|4.43|3.23|0
1708353600000|2024-02-19 14:40:00|4.43|3.23|4.41|3.21|4.43|3.23|4.4|3.2|0
1708353900000|2024-02-19 14:45:00|4.42|3.22|4.39|3.19|4.43|3.23|4.39|3.19|0
1708354200000|2024-02-19 14:50:00|4.4|3.2|4.42|3.22|4.42|3.22|4.39|3.19|0
1708354500000|2024-02-19 14:55:00|4.41|3.21|4.42|3.22|4.43|3.23|4.41|3.21|0
1708354800000|2024-02-19 15:00:00|4.43|3.23|4.41|3.21|4.44|3.24|4.41|3.21|0
1708355100000|2024-02-19 15:05:00|4.4|3.2|4.42|3.22|4.44|3.24|4.4|3.2|0
1708355400000|2024-02-19 15:10:00|4.43|3.23|4.42|3.22|4.44|3.24|4.31|3.11|0
1708355700000|2024-02-19 15:15:00|4.43|3.23|4.46|3.26|4.47|3.27|4.42|3.22|0
1708356000000|2024-02-19 15:20:00|4.47|3.27|4.46|3.26|4.47|3.27|4.45|3.25|0
1708356300000|2024-02-19 15:25:00|4.47|3.27|4.45|3.25|4.49|3.29|4.45|3.25|0
1708356600000|2024-02-19 15:30:00|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1708356900000|2024-02-19 15:35:00|4.46|3.26|4.43|3.23|4.46|3.26|4.43|3.23|0
1708357200000|2024-02-19 15:40:00|4.44|3.24|4.47|3.27|4.47|3.27|4.44|3.24|0
1708357500000|2024-02-19 15:45:00|4.48|3.28|4.51|3.31|4.51|3.31|4.46|3.26|0
1708357800000|2024-02-19 15:50:00|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1708358100000|2024-02-19 15:55:00|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1708358400000|2024-02-19 16:00:00|4.49|3.29|4.47|3.27|4.5|3.3|4.47|3.27|0
1708358700000|2024-02-19 16:05:00|4.48|3.28|4.51|3.31|4.52|3.32|4.48|3.28|0
1708359000000|2024-02-19 16:10:00|4.52|3.32|4.51|3.31|4.52|3.32|4.48|3.28|0
1708359300000|2024-02-19 16:15:00|4.5|3.3|4.49|3.29|4.5|3.3|4.47|3.27|0
1708359600000|2024-02-19 16:20:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1708359900000|2024-02-19 16:25:00|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1708360200000|2024-02-19 16:30:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1708360500000|2024-02-19 16:35:00|4.49|3.29|4.46|3.26|4.49|3.29|4.45|3.25|0
1708360800000|2024-02-19 16:40:00|4.47|3.27|4.47|3.27|4.47|3.27|4.46|3.26|0
1708361100000|2024-02-19 16:45:00|4.46|3.26|4.46|3.26|4.47|3.27|4.45|3.25|0
1708361400000|2024-02-19 16:50:00|4.45|3.25|4.45|3.25|4.46|3.26|4.45|3.25|0
1708361700000|2024-02-19 16:55:00|4.44|3.24|4.44|3.24|4.45|3.25|4.43|3.23|0
1708362000000|2024-02-19 17:00:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1708362300000|2024-02-19 17:05:00|4.46|3.26|4.47|3.27|4.47|3.27|4.45|3.25|0
1708362600000|2024-02-19 17:10:00|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1708362900000|2024-02-19 17:15:00|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1708363200000|2024-02-19 17:20:00|4.46|3.26|4.47|3.27|4.48|3.28|4.45|3.25|0
1708363500000|2024-02-19 17:25:00|4.46|3.26|4.44|3.24|4.47|3.27|4.44|3.24|0
1708363800000|2024-02-19 17:30:00|4.43|3.23|4.43|3.23|4.44|3.24|4.42|3.22|0
1708364100000|2024-02-19 17:35:00|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1708364400000|2024-02-19 17:40:00|4.42|3.22|4.42|3.22|4.43|3.23|4.42|3.22|0
1708364700000|2024-02-19 17:45:00|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1708365000000|2024-02-19 17:50:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1708365300000|2024-02-19 17:55:00|4.39|3.19|4.43|3.23|4.44|3.24|4.39|3.19|0
1708367400000|2024-02-19 18:30:00|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1708369200000|2024-02-19 19:00:00|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1708371300000|2024-02-19 19:35:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1708372500000|2024-02-19 19:55:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1708373100000|2024-02-19 20:05:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1708373400000|2024-02-19 20:10:00|4.36|3.16|4.36|3.16|4.38|3.18|4.36|3.16|0
1708373700000|2024-02-19 20:15:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1708374300000|2024-02-19 20:25:00|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1708375500000|2024-02-19 20:45:00|4.32|3.12|4.32|3.12|4.34|3.14|4.32|3.12|0
1708375800000|2024-02-19 20:50:00|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1708376100000|2024-02-19 20:55:00|4.34|3.14|4.35|3.15|4.35|3.15|4.32|3.12|0
1708377300000|2024-02-19 21:15:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1708377900000|2024-02-19 21:25:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1708379700000|2024-02-19 21:55:00|4.52|2.92|4.54|2.94|4.54|2.94|4.52|2.92|0
1708380900000|2024-02-19 22:15:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1708383000000|2024-02-19 22:50:00|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1708383600000|2024-02-19 23:00:00|4.54|2.94|4.57|2.97|4.59|2.99|4.54|2.94|0
1708383900000|2024-02-19 23:05:00|4.56|2.96|4.57|2.97|4.6|3|4.56|2.96|0
1708384200000|2024-02-19 23:10:00|4.59|2.99|4.7|3.1|4.72|3.12|4.59|2.99|0
1708384500000|2024-02-19 23:15:00|4.71|3.11|4.71|3.11|4.74|3.14|4.7|3.1|0
1708384800000|2024-02-19 23:20:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1708385100000|2024-02-19 23:25:00|4.7|3.1|4.76|3.16|4.76|3.16|4.7|3.1|0
1708385400000|2024-02-19 23:30:00|4.75|3.15|4.82|3.22|4.82|3.22|4.73|3.13|0
1708385700000|2024-02-19 23:35:00|4.81|3.21|4.8|3.2|4.82|3.22|4.78|3.18|0
1708386000000|2024-02-19 23:40:00|4.81|3.21|4.78|3.18|4.84|3.24|4.78|3.18|0
1708386300000|2024-02-19 23:45:00|4.79|3.19|4.81|3.21|4.83|3.23|4.79|3.19|0
1708386600000|2024-02-19 23:50:00|4.82|3.22|4.86|3.26|4.89|3.29|4.82|3.22|0
1708386900000|2024-02-19 23:55:00|4.87|3.27|4.82|3.22|4.87|3.27|4.82|3.22|0
1708387200000|2024-02-20 00:00:00|4.83|3.23|4.85|3.25|4.87|3.27|4.82|3.22|0
1708387500000|2024-02-20 00:05:00|4.86|3.26|4.85|3.25|4.88|3.28|4.84|3.24|0
1708387800000|2024-02-20 00:10:00|4.84|3.24|4.85|3.25|4.86|3.26|4.82|3.22|0
1708388100000|2024-02-20 00:15:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1708388400000|2024-02-20 00:20:00|4.83|3.23|4.93|3.33|4.95|3.35|4.83|3.23|0
1708388700000|2024-02-20 00:25:00|4.94|3.34|4.88|3.28|4.95|3.35|4.87|3.27|0
1708389000000|2024-02-20 00:30:00|4.87|3.27|4.86|3.26|4.87|3.27|4.84|3.24|0
1708389300000|2024-02-20 00:35:00|4.85|3.25|4.87|3.27|4.88|3.28|4.85|3.25|0
1708389600000|2024-02-20 00:40:00|4.86|3.26|4.88|3.28|4.9|3.3|4.85|3.25|0
1708389900000|2024-02-20 00:45:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1708390200000|2024-02-20 00:50:00|4.87|3.27|4.87|3.27|4.89|3.29|4.87|3.27|0
1708390500000|2024-02-20 00:55:00|4.86|3.26|4.83|3.23|4.86|3.26|4.83|3.23|0
1708390800000|2024-02-20 01:00:00|4.84|3.24|4.83|3.23|4.85|3.25|4.83|3.23|0
1708391100000|2024-02-20 01:05:00|4.84|3.24|4.86|3.26|4.86|3.26|4.84|3.24|0
1708391400000|2024-02-20 01:10:00|4.85|3.25|4.86|3.26|4.86|3.26|4.83|3.23|0
1708391700000|2024-02-20 01:15:00|4.65|3.45|4.59|3.39|4.66|3.46|4.59|3.39|0
1708392000000|2024-02-20 01:20:00|4.58|3.38|4.56|3.36|4.58|3.38|4.55|3.35|0
1708392300000|2024-02-20 01:25:00|4.55|3.35|4.52|3.32|4.57|3.37|4.52|3.32|0
1708392600000|2024-02-20 01:30:00|4.54|3.34|4.64|3.44|4.64|3.44|4.54|3.34|0
1708392900000|2024-02-20 01:35:00|4.65|3.45|4.66|3.46|4.67|3.47|4.62|3.42|0
1708393200000|2024-02-20 01:40:00|4.67|3.47|4.7|3.5|4.73|3.53|4.67|3.47|0
1708393500000|2024-02-20 01:45:00|4.71|3.51|4.8|3.6|4.87|3.67|4.36|3.16|0
1708393800000|2024-02-20 01:50:00|4.82|3.62|4.82|3.62|4.87|3.67|4.81|3.61|0
1708394100000|2024-02-20 01:55:00|4.83|3.63|4.97|3.77|4.98|3.78|4.82|3.62|0
1708394400000|2024-02-20 02:00:00|4.98|3.78|4.98|3.78|5.03|3.83|4.95|3.75|0
1708394700000|2024-02-20 02:05:00|5|3.8|4.94|3.74|5.02|3.82|4.93|3.73|0
1708395000000|2024-02-20 02:10:00|4.96|3.76|4.87|3.67|4.96|3.76|4.86|3.66|0
1708395300000|2024-02-20 02:15:00|4.88|3.68|4.89|3.69|4.92|3.72|4.87|3.67|0
1708395600000|2024-02-20 02:20:00|4.9|3.7|4.96|3.76|4.98|3.78|4.9|3.7|0
1708395900000|2024-02-20 02:25:00|4.95|3.75|4.95|3.75|4.96|3.76|4.92|3.72|0
1708396200000|2024-02-20 02:30:00|4.94|3.74|4.91|3.71|4.95|3.75|4.9|3.7|0
1708396500000|2024-02-20 02:35:00|4.92|3.72|4.91|3.71|4.92|3.72|4.9|3.7|0
1708396800000|2024-02-20 02:40:00|4.92|3.72|4.86|3.66|4.92|3.72|4.86|3.66|0
1708397100000|2024-02-20 02:45:00|4.87|3.67|4.92|3.72|4.93|3.73|4.86|3.66|0
1708397400000|2024-02-20 02:50:00|4.91|3.71|4.91|3.71|4.92|3.72|4.9|3.7|0
1708397700000|2024-02-20 02:55:00|4.9|3.7|4.9|3.7|4.91|3.71|4.89|3.69|0
1708398000000|2024-02-20 03:00:00|4.88|3.68|4.89|3.69|4.91|3.71|4.87|3.67|0
1708398300000|2024-02-20 03:05:00|4.9|3.7|4.91|3.71|4.91|3.71|4.87|3.67|0
1708398600000|2024-02-20 03:10:00|4.9|3.7|4.93|3.73|4.94|3.74|4.9|3.7|0
1708398900000|2024-02-20 03:15:00|4.92|3.72|4.91|3.71|4.93|3.73|4.91|3.71|0
1708399200000|2024-02-20 03:20:00|4.92|3.72|4.93|3.73|4.94|3.74|4.91|3.71|0
1708399500000|2024-02-20 03:25:00|4.92|3.72|4.91|3.71|4.94|3.74|4.91|3.71|0
1708399800000|2024-02-20 03:30:00|4.92|3.72|4.89|3.69|4.92|3.72|4.88|3.68|0
1708400100000|2024-02-20 03:35:00|4.9|3.7|4.9|3.7|4.91|3.71|4.89|3.69|0
1708400400000|2024-02-20 03:40:00|4.91|3.71|4.92|3.72|4.93|3.73|4.91|3.71|0
1708400700000|2024-02-20 03:45:00|4.93|3.73|4.91|3.71|4.93|3.73|4.91|3.71|0
1708401000000|2024-02-20 03:50:00|4.9|3.7|4.88|3.68|4.9|3.7|4.88|3.68|0
1708401300000|2024-02-20 03:55:00|4.89|3.69|4.88|3.68|4.89|3.69|4.88|3.68|0
1708401600000|2024-02-20 04:00:00|4.87|3.67|4.87|3.67|4.88|3.68|4.87|3.67|0
1708401900000|2024-02-20 04:05:00|4.86|3.66|4.85|3.65|4.87|3.67|4.85|3.65|0
1708402200000|2024-02-20 04:10:00|4.84|3.64|4.83|3.63|4.86|3.66|4.83|3.63|0
1708402500000|2024-02-20 04:15:00|4.82|3.62|4.81|3.61|4.82|3.62|4.77|3.57|0
1708402800000|2024-02-20 04:20:00|4.82|3.62|4.85|3.65|4.86|3.66|4.81|3.61|0
1708403100000|2024-02-20 04:25:00|4.86|3.66|4.86|3.66|4.89|3.69|4.86|3.66|0
1708403400000|2024-02-20 04:30:00|4.87|3.67|4.85|3.65|4.87|3.67|4.84|3.64|0
1708403700000|2024-02-20 04:35:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1708404000000|2024-02-20 04:40:00|4.85|3.65|4.85|3.65|4.87|3.67|4.84|3.64|0
1708404300000|2024-02-20 04:45:00|4.86|3.66|4.86|3.66|4.86|3.66|4.84|3.64|0
1708404600000|2024-02-20 04:50:00|4.85|3.65|4.83|3.63|4.85|3.65|4.82|3.62|0
1708404900000|2024-02-20 04:55:00|4.84|3.64|4.84|3.64|4.86|3.66|4.83|3.63|0
1708405200000|2024-02-20 05:00:00|4.83|3.63|4.81|3.61|4.85|3.65|4.81|3.61|0
1708405500000|2024-02-20 05:05:00|4.82|3.62|4.83|3.63|4.83|3.63|4.8|3.6|0
1708405800000|2024-02-20 05:10:00|4.82|3.62|4.85|3.65|4.85|3.65|4.81|3.61|0
1708406100000|2024-02-20 05:15:00|4.84|3.64|4.83|3.63|4.84|3.64|4.81|3.61|0
1708406400000|2024-02-20 05:20:00|4.82|3.62|4.83|3.63|4.83|3.63|4.81|3.61|0
1708406700000|2024-02-20 05:25:00|4.82|3.62|4.84|3.64|4.85|3.65|4.82|3.62|0
1708407000000|2024-02-20 05:30:00|4.83|3.63|4.87|3.67|4.88|3.68|4.82|3.62|0
1708407300000|2024-02-20 05:35:00|4.88|3.68|4.88|3.68|4.92|3.72|4.87|3.67|0
1708407600000|2024-02-20 05:40:00|4.87|3.67|4.87|3.67|4.88|3.68|4.85|3.65|0
1708407900000|2024-02-20 05:45:00|4.86|3.66|4.82|3.62|4.87|3.67|4.82|3.62|0
1708408200000|2024-02-20 05:50:00|4.81|3.61|4.81|3.61|4.82|3.62|4.79|3.59|0
1708408500000|2024-02-20 05:55:00|4.8|3.6|4.79|3.59|4.82|3.62|4.79|3.59|0
1708408800000|2024-02-20 06:00:00|4.8|3.6|4.8|3.6|4.8|3.6|4.77|3.57|0
1708409100000|2024-02-20 06:05:00|4.81|3.61|4.76|3.56|4.81|3.61|4.75|3.55|0
1708409400000|2024-02-20 06:10:00|4.75|3.55|4.74|3.54|4.77|3.57|4.74|3.54|0
1708409700000|2024-02-20 06:15:00|4.73|3.53|4.7|3.5|4.74|3.54|4.68|3.48|0
1708410000000|2024-02-20 06:20:00|4.69|3.49|4.71|3.51|4.72|3.52|4.69|3.49|0
1708410300000|2024-02-20 06:25:00|4.7|3.5|4.67|3.47|4.71|3.51|4.67|3.47|0
1708410600000|2024-02-20 06:30:00|4.68|3.48|4.68|3.48|4.68|3.48|4.64|3.44|0
1708410900000|2024-02-20 06:35:00|4.67|3.47|4.68|3.48|4.69|3.49|4.67|3.47|0
1708411200000|2024-02-20 06:40:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1708411500000|2024-02-20 06:45:00|4.68|3.48|4.72|3.52|4.72|3.52|4.68|3.48|0
1708411800000|2024-02-20 06:50:00|4.73|3.53|4.88|3.68|5.08|3.88|4.72|3.52|0
1708412100000|2024-02-20 06:55:00|4.89|3.69|4.88|3.68|4.9|3.7|4.87|3.67|0
1708412400000|2024-02-20 07:00:00|4.87|3.67|4.88|3.68|4.9|3.7|4.86|3.66|0
1708412700000|2024-02-20 07:05:00|4.89|3.69|4.9|3.7|4.93|3.73|4.88|3.68|0
1708413000000|2024-02-20 07:10:00|4.91|3.71|4.92|3.72|4.94|3.74|4.84|3.64|0
1708413300000|2024-02-20 07:15:00|4.91|3.71|4.85|3.65|4.91|3.71|4.84|3.64|0
1708413600000|2024-02-20 07:20:00|4.86|3.66|4.89|3.69|4.91|3.71|4.84|3.64|0
1708413900000|2024-02-20 07:25:00|4.88|3.68|4.94|3.74|4.95|3.75|4.87|3.67|0
1708414200000|2024-02-20 07:30:00|4.93|3.73|4.95|3.75|4.95|3.75|4.91|3.71|0
1708414500000|2024-02-20 07:35:00|4.96|3.76|4.92|3.72|4.96|3.76|4.91|3.71|0
1708414800000|2024-02-20 07:40:00|4.93|3.73|4.92|3.72|4.95|3.75|4.9|3.7|0
1708415100000|2024-02-20 07:45:00|4.91|3.71|4.9|3.7|4.92|3.72|4.9|3.7|0
1708415400000|2024-02-20 07:50:00|4.89|3.69|4.82|3.62|4.89|3.69|4.82|3.62|0
1708415700000|2024-02-20 07:55:00|4.83|3.63|4.87|3.67|4.88|3.68|4.82|3.62|0
1708416000000|2024-02-20 08:00:00|4.9|3.7|4.82|3.62|4.91|3.71|4.82|3.62|0
1708416300000|2024-02-20 08:05:00|4.83|3.63|4.9|3.7|4.91|3.71|4.81|3.61|0
1708416600000|2024-02-20 08:10:00|4.91|3.71|4.89|3.69|4.96|3.76|4.89|3.69|0
1708416900000|2024-02-20 08:15:00|4.88|3.68|5.02|3.82|5.03|3.83|4.88|3.68|0
1708417200000|2024-02-20 08:20:00|5.01|3.81|5.08|3.88|5.14|3.94|4.94|3.74|0
1708417500000|2024-02-20 08:25:00|5.09|3.89|5.04|3.84|5.13|3.93|5.03|3.83|0
1708417800000|2024-02-20 08:30:00|5.03|3.83|5|3.8|5.07|3.87|5|3.8|0
1708418100000|2024-02-20 08:35:00|4.99|3.79|4.89|3.69|5.01|3.81|4.89|3.69|0
1708418400000|2024-02-20 08:40:00|4.88|3.68|4.91|3.71|4.93|3.73|4.87|3.67|0
1708418700000|2024-02-20 08:45:00|4.92|3.72|4.86|3.66|4.92|3.72|4.85|3.65|0
1708419000000|2024-02-20 08:50:00|4.85|3.65|4.86|3.66|4.91|3.71|4.85|3.65|0
1708419300000|2024-02-20 08:55:00|4.87|3.67|4.85|3.65|4.87|3.67|4.82|3.62|0
1708419600000|2024-02-20 09:00:00|4.84|3.64|4.78|3.58|4.85|3.65|4.74|3.54|0
1708419900000|2024-02-20 09:05:00|4.79|3.59|4.8|3.6|4.8|3.6|4.75|3.55|0
1708420200000|2024-02-20 09:10:00|4.81|3.61|4.79|3.59|4.82|3.62|4.76|3.56|0
1708420500000|2024-02-20 09:15:00|4.76|3.56|4.75|3.55|4.78|3.58|4.68|3.48|0
1708420800000|2024-02-20 09:20:00|4.74|3.54|4.85|3.65|4.85|3.65|4.73|3.53|0
1708421100000|2024-02-20 09:25:00|4.87|3.67|4.93|3.73|4.94|3.74|4.87|3.67|0
1708421400000|2024-02-20 09:30:00|4.91|3.71|4.98|3.78|4.99|3.79|4.91|3.71|0
1708421700000|2024-02-20 09:35:00|4.99|3.79|4.95|3.75|5.03|3.83|4.95|3.75|0
1708422000000|2024-02-20 09:40:00|4.94|3.74|4.92|3.72|4.96|3.76|4.9|3.7|0
1708422300000|2024-02-20 09:45:00|4.93|3.73|4.91|3.71|4.93|3.73|4.88|3.68|0
1708422600000|2024-02-20 09:50:00|4.92|3.72|4.97|3.77|5.02|3.82|4.92|3.72|0
1708422900000|2024-02-20 09:55:00|4.98|3.78|5.01|3.81|5.02|3.82|4.94|3.74|0
1708423200000|2024-02-20 10:00:00|5.02|3.82|5.12|3.92|5.13|3.93|5|3.8|0
1708423500000|2024-02-20 10:05:00|5.13|3.93|5.24|4.04|5.26|4.06|5.12|3.92|0
1708423800000|2024-02-20 10:10:00|5.25|4.05|5.17|3.97|5.25|4.05|5.11|3.91|0
1708424100000|2024-02-20 10:15:00|5.18|3.98|5.17|3.97|5.23|4.03|5.16|3.96|0
1708424400000|2024-02-20 10:20:00|5.15|3.95|5.23|4.03|5.25|4.05|5.15|3.95|0
1708424700000|2024-02-20 10:25:00|5.22|4.02|5.17|3.97|5.22|4.02|5.12|3.92|0
1708425000000|2024-02-20 10:30:00|5.16|3.96|5.18|3.98|5.19|3.99|5.15|3.95|0
1708425300000|2024-02-20 10:35:00|5.17|3.97|5.09|3.89|5.18|3.98|5.09|3.89|0
1708425600000|2024-02-20 10:40:00|5.08|3.88|5.12|3.92|5.14|3.94|5.07|3.87|0
1708425900000|2024-02-20 10:45:00|5.14|3.94|4.94|3.74|5.14|3.94|4.94|3.74|0
1708426200000|2024-02-20 10:50:00|4.93|3.73|5.01|3.81|5.01|3.81|4.93|3.73|0
1708426500000|2024-02-20 10:55:00|5|3.8|5.01|3.81|5.04|3.84|4.95|3.75|0
1708426800000|2024-02-20 11:00:00|5|3.8|5.14|3.94|5.21|4.01|5|3.8|0
1708427100000|2024-02-20 11:05:00|5.13|3.93|5.08|3.88|5.14|3.94|5.07|3.87|0
1708427400000|2024-02-20 11:10:00|5.07|3.87|5.03|3.83|5.09|3.89|5|3.8|0
1708427700000|2024-02-20 11:15:00|5.02|3.82|5.06|3.86|5.08|3.88|5.02|3.82|0
1708428000000|2024-02-20 11:20:00|5.05|3.85|5.07|3.87|5.07|3.87|5|3.8|0
1708428300000|2024-02-20 11:25:00|5.06|3.86|4.93|3.73|5.06|3.86|4.92|3.72|0
1708428600000|2024-02-20 11:30:00|4.94|3.74|4.91|3.71|4.94|3.74|4.85|3.65|0
1708428900000|2024-02-20 11:35:00|4.92|3.72|4.85|3.65|4.93|3.73|4.85|3.65|0
1708429200000|2024-02-20 11:40:00|4.84|3.64|4.83|3.63|4.84|3.64|4.78|3.58|0
1708429500000|2024-02-20 11:45:00|4.84|3.64|4.78|3.58|4.84|3.64|4.77|3.57|0
1708429800000|2024-02-20 11:50:00|4.77|3.57|4.78|3.58|4.81|3.61|4.77|3.57|0
1708430100000|2024-02-20 11:55:00|4.79|3.59|4.74|3.54|4.8|3.6|4.74|3.54|0
1708430400000|2024-02-20 12:00:00|4.73|3.53|4.72|3.52|4.85|3.65|4.7|3.5|0
1708430700000|2024-02-20 12:05:00|4.73|3.53|4.7|3.5|4.74|3.54|4.7|3.5|0
1708431000000|2024-02-20 12:10:00|4.69|3.49|4.64|3.44|4.7|3.5|4.64|3.44|0
1708431300000|2024-02-20 12:15:00|4.65|3.45|4.71|3.51|4.73|3.53|4.64|3.44|0
1708431600000|2024-02-20 12:20:00|4.7|3.5|4.66|3.46|4.71|3.51|4.64|3.44|0
1708431900000|2024-02-20 12:25:00|4.65|3.45|4.62|3.42|4.67|3.47|4.62|3.42|0
1708432200000|2024-02-20 12:30:00|4.64|3.44|4.66|3.46|4.66|3.46|4.62|3.42|0
1708432500000|2024-02-20 12:35:00|4.65|3.45|4.63|3.43|4.65|3.45|4.62|3.42|0
1708432800000|2024-02-20 12:40:00|4.64|3.44|4.69|3.49|4.69|3.49|4.64|3.44|0
1708433100000|2024-02-20 12:45:00|4.68|3.48|4.77|3.57|4.79|3.59|4.68|3.48|0
1708433400000|2024-02-20 12:50:00|4.76|3.56|4.74|3.54|4.79|3.59|4.71|3.51|0
1708433700000|2024-02-20 12:55:00|4.73|3.53|4.73|3.53|4.76|3.56|4.72|3.52|0
1708434000000|2024-02-20 13:00:00|4.72|3.52|4.75|3.55|4.75|3.55|4.7|3.5|0
1708434300000|2024-02-20 13:05:00|4.74|3.54|4.76|3.56|4.77|3.57|4.7|3.5|0
1708434600000|2024-02-20 13:10:00|4.75|3.55|4.63|3.43|4.75|3.55|4.63|3.43|0
1708434900000|2024-02-20 13:15:00|4.64|3.44|4.75|3.55|4.75|3.55|4.63|3.43|0
1708435200000|2024-02-20 13:20:00|4.76|3.56|4.8|3.6|4.84|3.64|4.75|3.55|0
1708435500000|2024-02-20 13:25:00|4.79|3.59|4.78|3.58|4.81|3.61|4.74|3.54|0
1708435800000|2024-02-20 13:30:00|4.77|3.57|4.8|3.6|4.81|3.61|4.7|3.5|0
1708436100000|2024-02-20 13:35:00|4.81|3.61|4.74|3.54|4.86|3.66|4.74|3.54|0
1708436400000|2024-02-20 13:40:00|4.73|3.53|4.65|3.45|4.73|3.53|4.59|3.39|0
1708436700000|2024-02-20 13:45:00|4.63|3.43|4.71|3.51|4.72|3.52|4.62|3.42|0
1708437000000|2024-02-20 13:50:00|4.72|3.52|4.69|3.49|4.79|3.59|4.69|3.49|0
1708437300000|2024-02-20 13:55:00|4.7|3.5|4.76|3.56|4.78|3.58|4.7|3.5|0
1708437600000|2024-02-20 14:00:00|4.75|3.55|4.77|3.57|4.81|3.61|4.74|3.54|0
1708437900000|2024-02-20 14:05:00|4.78|3.58|4.8|3.6|4.83|3.63|4.75|3.55|0
1708438200000|2024-02-20 14:10:00|4.81|3.61|4.74|3.54|4.81|3.61|4.74|3.54|0
1708438500000|2024-02-20 14:15:00|4.75|3.55|4.76|3.56|4.76|3.56|4.71|3.51|0
1708438800000|2024-02-20 14:20:00|4.75|3.55|4.79|3.59|4.83|3.63|4.74|3.54|0
1708439100000|2024-02-20 14:25:00|4.8|3.6|4.78|3.58|4.87|3.67|4.76|3.56|0
1708439400000|2024-02-20 14:30:00|4.77|3.57|4.72|3.52|4.89|3.69|4.67|3.47|0
1708439700000|2024-02-20 14:35:00|4.7|3.5|5.04|3.84|5.08|3.88|4.69|3.49|0
1708440000000|2024-02-20 14:40:00|5.06|3.86|5.24|4.04|5.36|4.16|5.06|3.86|0
1708440300000|2024-02-20 14:45:00|5.26|4.06|5.26|4.06|5.34|4.14|5.2|4|0
1708440600000|2024-02-20 14:50:00|5.28|4.08|5.2|4|5.46|4.26|4.95|3.75|0
1708440900000|2024-02-20 14:55:00|5.19|3.99|5.2|4|5.21|4.01|5.07|3.87|0
1708441200000|2024-02-20 15:00:00|5.21|4.01|5.48|4.28|5.48|4.28|5.18|3.98|0
1708441500000|2024-02-20 15:05:00|5.49|4.29|5.47|4.27|5.5|4.3|5.39|4.19|0
1708441800000|2024-02-20 15:10:00|5.44|4.24|5.64|4.44|5.68|4.48|5.43|4.23|0
1708442100000|2024-02-20 15:15:00|5.62|4.42|5.55|4.35|5.67|4.47|5.45|4.25|0
1708442400000|2024-02-20 15:20:00|5.57|4.37|5.52|4.32|5.62|4.42|5.48|4.28|0
1708442700000|2024-02-20 15:25:00|5.54|4.34|5.43|4.23|5.6|4.4|5.37|4.17|0
1708443000000|2024-02-20 15:30:00|5.42|4.22|5.57|4.37|5.63|4.43|5.38|4.18|0
1708443300000|2024-02-20 15:35:00|5.54|4.34|5.5|4.3|5.57|4.37|5.48|4.28|0
1708443600000|2024-02-20 15:40:00|5.51|4.31|5.42|4.22|5.51|4.31|5.34|4.14|0
1708443900000|2024-02-20 15:45:00|5.43|4.23|5.12|3.92|5.43|4.23|5.1|3.9|0
1708444200000|2024-02-20 15:50:00|5.13|3.93|5.07|3.87|5.13|3.93|4.97|3.77|0
1708444500000|2024-02-20 15:55:00|5.04|3.84|4.96|3.76|5.07|3.87|4.96|3.76|0
1708444800000|2024-02-20 16:00:00|4.95|3.75|4.93|3.73|4.97|3.77|4.87|3.67|0
1708445100000|2024-02-20 16:05:00|4.94|3.74|5|3.8|5.07|3.87|4.9|3.7|0
1708445400000|2024-02-20 16:10:00|5.01|3.81|5.04|3.84|5.07|3.87|4.98|3.78|0
1708445700000|2024-02-20 16:15:00|5.03|3.83|5.02|3.82|5.04|3.84|4.92|3.72|0
1708446000000|2024-02-20 16:20:00|5.03|3.83|4.97|3.77|5.08|3.88|4.97|3.77|0
1708446300000|2024-02-20 16:25:00|4.98|3.78|4.95|3.75|5.04|3.84|4.94|3.74|0
1708446600000|2024-02-20 16:30:00|4.96|3.76|5.18|3.98|5.22|4.02|4.95|3.75|0
1708446900000|2024-02-20 16:35:00|5.19|3.99|5.16|3.96|5.24|4.04|5.12|3.92|0
1708447200000|2024-02-20 16:40:00|5.17|3.97|5.12|3.92|5.2|4|5.11|3.91|0
1708447500000|2024-02-20 16:45:00|5.13|3.93|5.15|3.95|5.16|3.96|5.08|3.88|0
1708447800000|2024-02-20 16:50:00|5.16|3.96|5.21|4.01|5.21|4.01|5.13|3.93|0
1708448100000|2024-02-20 16:55:00|5.22|4.02|5.41|4.21|5.42|4.22|5.21|4.01|0
1708448400000|2024-02-20 17:00:00|5.42|4.22|5.6|4.4|5.64|4.44|5.4|4.2|0
1708448700000|2024-02-20 17:05:00|5.61|4.41|5.6|4.4|5.64|4.44|5.56|4.36|0
1708449000000|2024-02-20 17:10:00|5.61|4.41|5.64|4.44|5.66|4.46|5.52|4.32|0
1708449300000|2024-02-20 17:15:00|5.63|4.43|5.73|4.53|5.79|4.59|5.62|4.42|0
1708449600000|2024-02-20 17:20:00|5.74|4.54|5.78|4.58|5.78|4.58|5.64|4.44|0
1708449900000|2024-02-20 17:25:00|5.77|4.57|5.67|4.47|5.78|4.58|5.66|4.46|0
1708450200000|2024-02-20 17:30:00|5.68|4.48|5.5|4.3|5.69|4.49|5.49|4.29|0
1708450500000|2024-02-20 17:35:00|5.51|4.31|5.88|4.68|5.89|4.69|5.51|4.31|0
1708450800000|2024-02-20 17:40:00|5.87|4.67|5.57|4.37|5.87|4.67|5.55|4.35|0
1708451100000|2024-02-20 17:45:00|5.58|4.38|5.64|4.44|5.64|4.44|5.5|4.3|0
1708451400000|2024-02-20 17:50:00|5.62|4.42|5.52|4.32|5.69|4.49|5.47|4.27|0
1708451700000|2024-02-20 17:55:00|5.51|4.31|5.48|4.28|5.55|4.35|5.43|4.23|0
1708452000000|2024-02-20 18:00:00|5.47|4.27|5.55|4.35|5.58|4.38|5.43|4.23|0
1708452300000|2024-02-20 18:05:00|5.56|4.36|5.5|4.3|5.62|4.42|5.48|4.28|0
1708452600000|2024-02-20 18:10:00|5.52|4.32|5.5|4.3|5.55|4.35|5.46|4.26|0
1708452900000|2024-02-20 18:15:00|5.53|4.33|5.46|4.26|5.7|4.5|5.46|4.26|0
1708453200000|2024-02-20 18:20:00|5.47|4.27|5.34|4.14|5.48|4.28|5.29|4.09|0
1708453500000|2024-02-20 18:25:00|5.35|4.15|5.59|4.39|5.67|4.47|5.34|4.14|0
1708453800000|2024-02-20 18:30:00|5.6|4.4|5.65|4.45|5.76|4.56|5.57|4.37|0
1708454100000|2024-02-20 18:35:00|5.66|4.46|5.61|4.41|5.74|4.54|5.6|4.4|0
1708454400000|2024-02-20 18:40:00|5.62|4.42|5.42|4.22|5.64|4.44|5.41|4.21|0
1708454700000|2024-02-20 18:45:00|5.43|4.23|5.44|4.24|5.46|4.26|5.37|4.17|0
1708455000000|2024-02-20 18:50:00|5.43|4.23|5.4|4.2|5.47|4.27|5.31|4.11|0
1708455300000|2024-02-20 18:55:00|5.42|4.22|5.29|4.09|5.42|4.22|5.29|4.09|0
1708455600000|2024-02-20 19:00:00|5.3|4.1|5.45|4.25|5.46|4.26|5.27|4.07|0
1708455900000|2024-02-20 19:05:00|5.46|4.26|5.34|4.14|5.46|4.26|5.33|4.13|0
1708456200000|2024-02-20 19:10:00|5.35|4.15|5.18|3.98|5.42|4.22|5.15|3.95|0
1708456500000|2024-02-20 19:15:00|5.16|3.96|5.04|3.84|5.34|4.14|5.01|3.81|0
1708456800000|2024-02-20 19:20:00|5.06|3.86|5.21|4.01|5.26|4.06|5.06|3.86|0
1708457100000|2024-02-20 19:25:00|5.2|4|5.03|3.83|5.25|4.05|5.03|3.83|0
1708457400000|2024-02-20 19:30:00|5.04|3.84|5.23|4.03|5.23|4.03|5|3.8|0
1708457700000|2024-02-20 19:35:00|5.21|4.01|4.92|3.72|5.21|4.01|4.83|3.63|0
1708458000000|2024-02-20 19:40:00|4.91|3.71|4.85|3.65|4.93|3.73|4.79|3.59|0
1708458300000|2024-02-20 19:45:00|4.86|3.66|4.65|3.45|4.86|3.66|4.65|3.45|0
1708458600000|2024-02-20 19:50:00|4.64|3.44|4.72|3.52|4.73|3.53|4.6|3.4|0
1708458900000|2024-02-20 19:55:00|4.71|3.51|4.63|3.43|4.71|3.51|4.61|3.41|0
1708459200000|2024-02-20 20:00:00|4.61|3.41|4.72|3.52|4.78|3.58|4.6|3.4|0
1708459500000|2024-02-20 20:05:00|4.73|3.53|4.61|3.41|4.73|3.53|4.6|3.4|0
1708459800000|2024-02-20 20:10:00|4.6|3.4|4.89|3.69|4.89|3.69|4.57|3.37|0
1708460100000|2024-02-20 20:15:00|4.9|3.7|4.93|3.73|4.94|3.74|4.83|3.63|0
1708460400000|2024-02-20 20:20:00|4.92|3.72|4.93|3.73|4.98|3.78|4.83|3.63|0
1708460700000|2024-02-20 20:25:00|4.92|3.72|4.82|3.62|4.93|3.73|4.77|3.57|0
1708461000000|2024-02-20 20:30:00|4.81|3.61|5.27|4.07|5.38|4.18|4.78|3.58|0
1708461300000|2024-02-20 20:35:00|5.29|4.09|5.26|4.06|5.42|4.22|5.12|3.92|0
1708461600000|2024-02-20 20:40:00|5.28|4.08|5.13|3.93|5.29|4.09|5.1|3.9|0
1708461900000|2024-02-20 20:45:00|5.14|3.94|5.06|3.86|5.16|3.96|4.98|3.78|0
1708462200000|2024-02-20 20:50:00|5.08|3.88|5.04|3.84|5.17|3.97|5.01|3.81|0
1708462500000|2024-02-20 20:55:00|5.03|3.83|4.8|3.6|5.15|3.95|4.8|3.6|0
1708462800000|2024-02-20 21:00:00|4.77|3.57|4.92|3.72|4.93|3.73|4.77|3.57|0
1708463100000|2024-02-20 21:05:00|4.91|3.71|4.96|3.76|4.97|3.77|4.91|3.71|0
1708463400000|2024-02-20 21:10:00|4.95|3.75|4.98|3.78|4.99|3.79|4.94|3.74|0
1708463700000|2024-02-20 21:15:00|5.17|3.57|5.18|3.58|5.19|3.59|5.17|3.57|0
1708464000000|2024-02-20 21:20:00|5.17|3.57|5.11|3.51|5.18|3.58|5.11|3.51|0
1708464300000|2024-02-20 21:25:00|5.1|3.5|5.09|3.49|5.11|3.51|5.09|3.49|0
1708464600000|2024-02-20 21:30:00|5.1|3.5|5.06|3.46|5.11|3.51|5.05|3.45|0
1708464900000|2024-02-20 21:35:00|5.05|3.45|5.02|3.42|5.05|3.45|5.02|3.42|0
1708465200000|2024-02-20 21:40:00|5.03|3.43|5.01|3.41|5.03|3.43|4.99|3.39|0
1708465500000|2024-02-20 21:45:00|5|3.4|5|3.4|5.02|3.42|5|3.4|0
1708465800000|2024-02-20 21:50:00|5.01|3.41|5.03|3.43|5.03|3.43|5|3.4|0
1708466100000|2024-02-20 21:55:00|5.04|3.44|5.05|3.45|5.1|3.5|5.04|3.44|0
1708466400000|2024-02-20 22:00:00|5.06|3.46|5.07|3.47|5.07|3.47|5.04|3.44|0
1708466700000|2024-02-20 22:05:00|5.08|3.48|5.05|3.45|5.08|3.48|5.05|3.45|0
1708467000000|2024-02-20 22:10:00|5.06|3.46|5.08|3.48|5.08|3.48|5.06|3.46|0
1708467300000|2024-02-20 22:15:00|5.07|3.47|5.07|3.47|5.08|3.48|5.07|3.47|0
1708467600000|2024-02-20 22:20:00|5.08|3.48|5.09|3.49|5.09|3.49|5.07|3.47|0
1708467900000|2024-02-20 22:25:00|5.1|3.5|5.11|3.51|5.11|3.51|5.1|3.5|0
1708468200000|2024-02-20 22:30:00|5.12|3.52|5.12|3.52|5.12|3.52|5.11|3.51|0
1708468500000|2024-02-20 22:35:00|5.13|3.53|5.12|3.52|5.13|3.53|5.11|3.51|0
1708468800000|2024-02-20 22:40:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1708469100000|2024-02-20 22:45:00|5.1|3.5|5.1|3.5|5.1|3.5|5.08|3.48|0
1708469400000|2024-02-20 22:50:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1708469700000|2024-02-20 22:55:00|5.07|3.47|5.06|3.46|5.08|3.48|5.06|3.46|0
1708470000000|2024-02-20 23:00:00|5.04|3.44|5.09|3.49|5.13|3.53|5.04|3.44|0
1708470300000|2024-02-20 23:05:00|5.08|3.48|5.09|3.49|5.11|3.51|5.08|3.48|0
1708470600000|2024-02-20 23:10:00|5.08|3.48|5.04|3.44|5.08|3.48|4.97|3.37|0
1708470900000|2024-02-20 23:15:00|5.05|3.45|4.97|3.37|5.05|3.45|4.94|3.34|0
1708471200000|2024-02-20 23:20:00|4.96|3.36|4.93|3.33|4.99|3.39|4.93|3.33|0
1708471500000|2024-02-20 23:25:00|4.94|3.34|4.92|3.32|4.95|3.35|4.91|3.31|0
1708471800000|2024-02-20 23:30:00|4.91|3.31|4.98|3.38|4.99|3.39|4.91|3.31|0
1708472100000|2024-02-20 23:35:00|4.99|3.39|5.03|3.43|5.03|3.43|4.97|3.37|0
1708472400000|2024-02-20 23:40:00|5.04|3.44|5.05|3.45|5.06|3.46|5.04|3.44|0
1708472700000|2024-02-20 23:45:00|5.06|3.46|5.08|3.48|5.09|3.49|5.05|3.45|0
1708473000000|2024-02-20 23:50:00|5.09|3.49|5.06|3.46|5.09|3.49|5.05|3.45|0
1708473300000|2024-02-20 23:55:00|5.07|3.47|5.07|3.47|5.07|3.47|5.04|3.44|0
1708473600000|2024-02-21 00:00:00|5.06|3.46|5.06|3.46|5.1|3.5|5.05|3.45|0
1708473900000|2024-02-21 00:05:00|5.07|3.47|5.03|3.43|5.07|3.47|4.99|3.39|0
1708474200000|2024-02-21 00:10:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1708474500000|2024-02-21 00:15:00|5.01|3.41|5.03|3.43|5.04|3.44|5.01|3.41|0
1708474800000|2024-02-21 00:20:00|5.04|3.44|5|3.4|5.06|3.46|4.99|3.39|0
1708475100000|2024-02-21 00:25:00|4.99|3.39|5|3.4|5.01|3.41|4.97|3.37|0
1708475400000|2024-02-21 00:30:00|5.01|3.41|5.03|3.43|5.06|3.46|5.01|3.41|0
1708475700000|2024-02-21 00:35:00|5.04|3.44|5.05|3.45|5.06|3.46|5.04|3.44|0
1708476000000|2024-02-21 00:40:00|5.04|3.44|5.06|3.46|5.07|3.47|5.04|3.44|0
1708476300000|2024-02-21 00:45:00|5.07|3.47|5.07|3.47|5.08|3.48|5.06|3.46|0
1708476600000|2024-02-21 00:50:00|5.08|3.48|5.1|3.5|5.11|3.51|5.07|3.47|0
1708476900000|2024-02-21 00:55:00|5.12|3.52|5.17|3.57|5.18|3.58|5.12|3.52|0
1708477200000|2024-02-21 01:00:00|5.18|3.58|5.21|3.61|5.26|3.66|5.18|3.58|0
1708477500000|2024-02-21 01:05:00|5.2|3.6|5.24|3.64|5.27|3.67|5.2|3.6|0
1708477800000|2024-02-21 01:10:00|5.23|3.63|5.27|3.67|5.29|3.69|5.23|3.63|0
1708478100000|2024-02-21 01:15:00|5.07|3.87|5.26|4.06|5.38|4.18|5.06|3.86|0
1708478400000|2024-02-21 01:20:00|5.27|4.07|5.25|4.05|5.29|4.09|5.25|4.05|0
1708478700000|2024-02-21 01:25:00|5.26|4.06|5.24|4.04|5.27|4.07|5.24|4.04|0
1708479000000|2024-02-21 01:30:00|5.25|4.05|5.29|4.09|5.33|4.13|5.24|4.04|0
1708479300000|2024-02-21 01:35:00|5.28|4.08|5.21|4.01|5.29|4.09|5.21|4.01|0
1708479600000|2024-02-21 01:40:00|5.22|4.02|5.16|3.96|5.24|4.04|5.16|3.96|0
1708479900000|2024-02-21 01:45:00|5.17|3.97|5.21|4.01|5.21|4.01|5.16|3.96|0
1708480200000|2024-02-21 01:50:00|5.2|4|5.22|4.02|5.23|4.03|5.19|3.99|0
1708480500000|2024-02-21 01:55:00|5.21|4.01|5.17|3.97|5.21|4.01|5.17|3.97|0
1708480800000|2024-02-21 02:00:00|5.18|3.98|5.14|3.94|5.18|3.98|5.13|3.93|0
1708481100000|2024-02-21 02:05:00|5.15|3.95|5.17|3.97|5.18|3.98|5.14|3.94|0
1708481400000|2024-02-21 02:10:00|5.18|3.98|5.19|3.99|5.2|4|5.17|3.97|0
1708481700000|2024-02-21 02:15:00|5.18|3.98|5.16|3.96|5.18|3.98|5.15|3.95|0
1708482000000|2024-02-21 02:20:00|5.17|3.97|5.17|3.97|5.19|3.99|5.16|3.96|0
1708482300000|2024-02-21 02:25:00|5.18|3.98|5.19|3.99|5.2|4|5.16|3.96|0
1708482600000|2024-02-21 02:30:00|5.2|4|5.21|4.01|5.22|4.02|5.18|3.98|0
1708482900000|2024-02-21 02:35:00|5.2|4|5.27|4.07|5.28|4.08|5.2|4|0
1708483200000|2024-02-21 02:40:00|5.26|4.06|5.2|4|5.26|4.06|5.2|4|0
1708483500000|2024-02-21 02:45:00|5.19|3.99|5.19|3.99|5.2|4|5.17|3.97|0
1708483800000|2024-02-21 02:50:00|5.2|4|5.22|4.02|5.23|4.03|5.19|3.99|0
1708484100000|2024-02-21 02:55:00|5.21|4.01|5.21|4.01|5.24|4.04|5.2|4|0
1708484400000|2024-02-21 03:00:00|5.2|4|5.22|4.02|5.22|4.02|5.19|3.99|0
1708484700000|2024-02-21 03:05:00|5.23|4.03|5.2|4|5.23|4.03|5.19|3.99|0
1708485000000|2024-02-21 03:10:00|5.21|4.01|5.21|4.01|5.22|4.02|5.18|3.98|0
1708485300000|2024-02-21 03:15:00|5.22|4.02|5.21|4.01|5.22|4.02|5.19|3.99|0
1708485600000|2024-02-21 03:20:00|5.22|4.02|5.25|4.05|5.25|4.05|5.21|4.01|0
1708485900000|2024-02-21 03:25:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1708486200000|2024-02-21 03:30:00|5.23|4.03|5.2|4|5.24|4.04|5.2|4|0
1708486500000|2024-02-21 03:35:00|5.21|4.01|5.19|3.99|5.21|4.01|5.19|3.99|0
1708486800000|2024-02-21 03:40:00|5.18|3.98|5.17|3.97|5.18|3.98|5.16|3.96|0
1708487100000|2024-02-21 03:45:00|5.18|3.98|5.17|3.97|5.18|3.98|5.16|3.96|0
1708487400000|2024-02-21 03:50:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1708487700000|2024-02-21 03:55:00|5.15|3.95|5.13|3.93|5.15|3.95|5.12|3.92|0
1708488000000|2024-02-21 04:00:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1708488300000|2024-02-21 04:05:00|5.12|3.92|5.13|3.93|5.14|3.94|5.12|3.92|0
1708488600000|2024-02-21 04:10:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1708488900000|2024-02-21 04:15:00|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1708489200000|2024-02-21 04:20:00|5.09|3.89|5.1|3.9|5.1|3.9|5.08|3.88|0
1708489500000|2024-02-21 04:25:00|5.11|3.91|5.09|3.89|5.11|3.91|5.09|3.89|0
1708489800000|2024-02-21 04:30:00|5.08|3.88|5.09|3.89|5.1|3.9|5.08|3.88|0
1708490100000|2024-02-21 04:35:00|5.1|3.9|5.1|3.9|5.11|3.91|5.1|3.9|0
1708490400000|2024-02-21 04:40:00|5.09|3.89|5.09|3.89|5.1|3.9|5.09|3.89|0
1708490700000|2024-02-21 04:45:00|5.08|3.88|5.09|3.89|5.1|3.9|5.08|3.88|0
1708491000000|2024-02-21 04:50:00|5.08|3.88|5.11|3.91|5.11|3.91|5.08|3.88|0
1708491300000|2024-02-21 04:55:00|5.1|3.9|5.11|3.91|5.11|3.91|5.1|3.9|0
1708491600000|2024-02-21 05:00:00|5.1|3.9|5.08|3.88|5.1|3.9|5.07|3.87|0
1708491900000|2024-02-21 05:05:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1708492200000|2024-02-21 05:10:00|5.09|3.89|5.1|3.9|5.1|3.9|5.08|3.88|0
1708492500000|2024-02-21 05:15:00|5.09|3.89|5.11|3.91|5.11|3.91|5.09|3.89|0
1708492800000|2024-02-21 05:20:00|5.1|3.9|5.15|3.95|5.15|3.95|5.1|3.9|0
1708493100000|2024-02-21 05:25:00|5.14|3.94|5.11|3.91|5.15|3.95|5.11|3.91|0
1708493400000|2024-02-21 05:30:00|5.1|3.9|5.1|3.9|5.11|3.91|5.05|3.85|0
1708493700000|2024-02-21 05:35:00|5.11|3.91|5.05|3.85|5.11|3.91|5.05|3.85|0
1708494000000|2024-02-21 05:40:00|5.06|3.86|5.04|3.84|5.06|3.86|5.04|3.84|0
1708494300000|2024-02-21 05:45:00|5.03|3.83|5.05|3.85|5.05|3.85|5.03|3.83|0
1708494600000|2024-02-21 05:50:00|5.04|3.84|5.04|3.84|5.05|3.85|5.03|3.83|0
1708494900000|2024-02-21 05:55:00|5.05|3.85|5.04|3.84|5.05|3.85|5.04|3.84|0
1708495200000|2024-02-21 06:00:00|5.03|3.83|4.97|3.77|5.03|3.83|4.96|3.76|0
1708495500000|2024-02-21 06:05:00|4.96|3.76|4.99|3.79|5|3.8|4.95|3.75|0
1708495800000|2024-02-21 06:10:00|4.98|3.78|5.03|3.83|5.03|3.83|4.98|3.78|0
1708496100000|2024-02-21 06:15:00|5.02|3.82|4.99|3.79|5.05|3.85|4.98|3.78|0
1708496400000|2024-02-21 06:20:00|5|3.8|5|3.8|5.03|3.83|4.98|3.78|0
1708496700000|2024-02-21 06:25:00|5.01|3.81|5.02|3.82|5.05|3.85|5|3.8|0
1708497000000|2024-02-21 06:30:00|5.01|3.81|4.99|3.79|5.03|3.83|4.98|3.78|0
1708497300000|2024-02-21 06:35:00|4.98|3.78|4.94|3.74|4.99|3.79|4.94|3.74|0
1708497600000|2024-02-21 06:40:00|4.93|3.73|4.93|3.73|4.96|3.76|4.93|3.73|0
1708497900000|2024-02-21 06:45:00|4.94|3.74|4.97|3.77|4.98|3.78|4.94|3.74|0
1708498200000|2024-02-21 06:50:00|4.98|3.78|4.91|3.71|4.98|3.78|4.9|3.7|0
1708498500000|2024-02-21 06:55:00|4.9|3.7|4.9|3.7|4.93|3.73|4.9|3.7|0
1708498800000|2024-02-21 07:00:00|4.91|3.71|4.94|3.74|4.95|3.75|4.9|3.7|0
1708499100000|2024-02-21 07:05:00|4.93|3.73|4.95|3.75|4.97|3.77|4.92|3.72|0
1708499400000|2024-02-21 07:10:00|4.96|3.76|4.98|3.78|4.98|3.78|4.93|3.73|0
1708499700000|2024-02-21 07:15:00|4.99|3.79|4.95|3.75|4.99|3.79|4.94|3.74|0
1708500000000|2024-02-21 07:20:00|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1708500300000|2024-02-21 07:25:00|4.93|3.73|4.89|3.69|4.93|3.73|4.89|3.69|0
1708500600000|2024-02-21 07:30:00|4.88|3.68|4.91|3.71|4.91|3.71|4.87|3.67|0
1708500900000|2024-02-21 07:35:00|4.92|3.72|4.93|3.73|4.93|3.73|4.91|3.71|0
1708501200000|2024-02-21 07:40:00|4.92|3.72|4.93|3.73|4.94|3.74|4.9|3.7|0
1708501500000|2024-02-21 07:45:00|4.94|3.74|4.95|3.75|4.95|3.75|4.92|3.72|0
1708501800000|2024-02-21 07:50:00|4.96|3.76|4.95|3.75|4.96|3.76|4.94|3.74|0
1708502100000|2024-02-21 07:55:00|4.94|3.74|4.97|3.77|4.97|3.77|4.93|3.73|0
1708502400000|2024-02-21 08:00:00|4.96|3.76|5|3.8|5.04|3.84|4.96|3.76|0
1708502700000|2024-02-21 08:05:00|4.99|3.79|4.99|3.79|5.01|3.81|4.94|3.74|0
1708503000000|2024-02-21 08:10:00|5|3.8|5.09|3.89|5.11|3.91|5|3.8|0
1708503300000|2024-02-21 08:15:00|5.11|3.91|5.16|3.96|5.2|4|5.09|3.89|0
1708503600000|2024-02-21 08:20:00|5.15|3.95|5.2|4|5.23|4.03|5.13|3.93|0
1708503900000|2024-02-21 08:25:00|5.22|4.02|5.28|4.08|5.28|4.08|5.18|3.98|0
1708504200000|2024-02-21 08:30:00|5.29|4.09|5.19|3.99|5.29|4.09|5.19|3.99|0
1708504500000|2024-02-21 08:35:00|5.18|3.98|5.25|4.05|5.26|4.06|5.18|3.98|0
1708504800000|2024-02-21 08:40:00|5.26|4.06|5.22|4.02|5.28|4.08|5.19|3.99|0
1708505100000|2024-02-21 08:45:00|5.23|4.03|5.19|3.99|5.26|4.06|5.14|3.94|0
1708505400000|2024-02-21 08:50:00|5.2|4|5.24|4.04|5.24|4.04|5.15|3.95|0
1708505700000|2024-02-21 08:55:00|5.25|4.05|5.34|4.14|5.35|4.15|5.25|4.05|0
1708506000000|2024-02-21 09:00:00|5.33|4.13|5.27|4.07|5.35|4.15|5.23|4.03|0
1708506300000|2024-02-21 09:05:00|5.26|4.06|5.23|4.03|5.29|4.09|5.14|3.94|0
1708506600000|2024-02-21 09:10:00|5.24|4.04|5.26|4.06|5.29|4.09|5.22|4.02|0
1708506900000|2024-02-21 09:15:00|5.27|4.07|5.24|4.04|5.28|4.08|5.23|4.03|0
1708507200000|2024-02-21 09:20:00|5.25|4.05|5.21|4.01|5.25|4.05|5.18|3.98|0
1708507500000|2024-02-21 09:25:00|5.22|4.02|5.27|4.07|5.29|4.09|5.2|4|0
1708507800000|2024-02-21 09:30:00|5.28|4.08|5.19|3.99|5.29|4.09|5.18|3.98|0
1708508100000|2024-02-21 09:35:00|5.2|4|5.16|3.96|5.2|4|5.14|3.94|0
1708508400000|2024-02-21 09:40:00|5.15|3.95|5.15|3.95|5.16|3.96|5.13|3.93|0
1708508700000|2024-02-21 09:45:00|5.16|3.96|5.19|3.99|5.23|4.03|5.16|3.96|0
1708509000000|2024-02-21 09:50:00|5.2|4|5.18|3.98|5.22|4.02|5.17|3.97|0
1708509300000|2024-02-21 09:55:00|5.17|3.97|5.18|3.98|5.22|4.02|5.16|3.96|0
1708509600000|2024-02-21 10:00:00|5.17|3.97|5.2|4|5.21|4.01|5.17|3.97|0
1708509900000|2024-02-21 10:05:00|5.19|3.99|5.2|4|5.2|4|5.17|3.97|0
1708510200000|2024-02-21 10:10:00|5.19|3.99|5.15|3.95|5.2|4|5.15|3.95|0
1708510500000|2024-02-21 10:15:00|5.14|3.94|5.1|3.9|5.17|3.97|5.09|3.89|0
1708510800000|2024-02-21 10:20:00|5.09|3.89|5.05|3.85|5.09|3.89|5.04|3.84|0
1708511100000|2024-02-21 10:25:00|5.04|3.84|5.04|3.84|5.04|3.84|5|3.8|0
1708511400000|2024-02-21 10:30:00|5.06|3.86|5.12|3.92|5.13|3.93|5.05|3.85|0
1708511700000|2024-02-21 10:35:00|5.13|3.93|5.14|3.94|5.15|3.95|5.09|3.89|0
1708512000000|2024-02-21 10:40:00|5.15|3.95|5.11|3.91|5.16|3.96|5.11|3.91|0
1708512300000|2024-02-21 10:45:00|5.12|3.92|5.09|3.89|5.13|3.93|5.08|3.88|0
1708512600000|2024-02-21 10:50:00|5.08|3.88|5.05|3.85|5.09|3.89|5.03|3.83|0
1708512900000|2024-02-21 10:55:00|5.01|3.81|5.06|3.86|5.06|3.86|5|3.8|0
1708513200000|2024-02-21 11:00:00|5.05|3.85|5.06|3.86|5.08|3.88|5.03|3.83|0
1708513500000|2024-02-21 11:05:00|5.07|3.87|5.08|3.88|5.09|3.89|5.04|3.84|0
1708513800000|2024-02-21 11:10:00|5.09|3.89|5.18|3.98|5.2|4|5.06|3.86|0
1708514100000|2024-02-21 11:15:00|5.17|3.97|5.17|3.97|5.17|3.97|5.11|3.91|0
1708514400000|2024-02-21 11:20:00|5.18|3.98|5.18|3.98|5.22|4.02|5.17|3.97|0
1708514700000|2024-02-21 11:25:00|5.19|3.99|5.17|3.97|5.19|3.99|5.14|3.94|0
1708515000000|2024-02-21 11:30:00|5.18|3.98|5.16|3.96|5.18|3.98|5.14|3.94|0
1708515300000|2024-02-21 11:35:00|5.17|3.97|5.13|3.93|5.22|4.02|5.13|3.93|0
1708515600000|2024-02-21 11:40:00|5.14|3.94|5.21|4.01|5.22|4.02|5.11|3.91|0
1708515900000|2024-02-21 11:45:00|5.2|4|5.19|3.99|5.2|4|5.12|3.92|0
1708516200000|2024-02-21 11:50:00|5.18|3.98|5.16|3.96|5.19|3.99|4.89|3.69|0
1708516500000|2024-02-21 11:55:00|5.17|3.97|5.15|3.95|5.19|3.99|5.15|3.95|0
1708516800000|2024-02-21 12:00:00|5.16|3.96|5.17|3.97|5.19|3.99|5.12|3.92|0
1708517100000|2024-02-21 12:05:00|5.16|3.96|5.22|4.02|5.3|4.1|5.16|3.96|0
1708517400000|2024-02-21 12:10:00|5.21|4.01|5.08|3.88|5.21|4.01|5.08|3.88|0
1708517700000|2024-02-21 12:15:00|5.07|3.87|5.06|3.86|5.08|3.88|5.01|3.81|0
1708518000000|2024-02-21 12:20:00|5.05|3.85|5.09|3.89|5.14|3.94|5.05|3.85|0
1708518300000|2024-02-21 12:25:00|5.1|3.9|5.1|3.9|5.11|3.91|5.05|3.85|0
1708518600000|2024-02-21 12:30:00|5.11|3.91|5.13|3.93|5.17|3.97|5.08|3.88|0
1708518900000|2024-02-21 12:35:00|5.14|3.94|5.19|3.99|5.22|4.02|5.13|3.93|0
1708519200000|2024-02-21 12:40:00|5.18|3.98|5.19|3.99|5.22|4.02|5.15|3.95|0
1708519500000|2024-02-21 12:45:00|5.18|3.98|5.29|4.09|5.3|4.1|5.16|3.96|0
1708519800000|2024-02-21 12:50:00|5.3|4.1|5.35|4.15|5.37|4.17|5.3|4.1|0
1708520100000|2024-02-21 12:55:00|5.34|4.14|5.33|4.13|5.36|4.16|5.31|4.11|0
1708520400000|2024-02-21 13:00:00|5.31|4.11|5.22|4.02|5.32|4.12|5.2|4|0
1708520700000|2024-02-21 13:05:00|5.21|4.01|5.25|4.05|5.28|4.08|5.2|4|0
1708521000000|2024-02-21 13:10:00|5.26|4.06|5.27|4.07|5.28|4.08|5.23|4.03|0
1708521300000|2024-02-21 13:15:00|5.26|4.06|5.24|4.04|5.28|4.08|5.21|4.01|0
1708521600000|2024-02-21 13:20:00|5.25|4.05|5.31|4.11|5.33|4.13|5.25|4.05|0
1708521900000|2024-02-21 13:25:00|5.3|4.1|5.36|4.16|5.37|4.17|5.26|4.06|0
1708522200000|2024-02-21 13:30:00|5.37|4.17|5.39|4.19|5.41|4.21|5.33|4.13|0
1708522500000|2024-02-21 13:35:00|5.38|4.18|5.3|4.1|5.4|4.2|5.29|4.09|0
1708522800000|2024-02-21 13:40:00|5.29|4.09|5.24|4.04|5.34|4.14|5.24|4.04|0
1708523100000|2024-02-21 13:45:00|5.26|4.06|5.26|4.06|5.35|4.15|5.25|4.05|0
1708523400000|2024-02-21 13:50:00|5.25|4.05|5.24|4.04|5.33|4.13|5.23|4.03|0
1708523700000|2024-02-21 13:55:00|5.25|4.05|5.19|3.99|5.27|4.07|5.19|3.99|0
1708524000000|2024-02-21 14:00:00|5.18|3.98|5.16|3.96|5.24|4.04|5.16|3.96|0
1708524300000|2024-02-21 14:05:00|5.15|3.95|5.13|3.93|5.17|3.97|5.1|3.9|0
1708524600000|2024-02-21 14:10:00|5.14|3.94|5.1|3.9|5.16|3.96|5.1|3.9|0
1708524900000|2024-02-21 14:15:00|5.12|3.92|5.15|3.95|5.19|3.99|5.12|3.92|0
1708525200000|2024-02-21 14:20:00|5.16|3.96|5.23|4.03|5.23|4.03|5.15|3.95|0
1708525500000|2024-02-21 14:25:00|5.24|4.04|5.19|3.99|5.27|4.07|5.16|3.96|0
1708525800000|2024-02-21 14:30:00|5.21|4.01|5.4|4.2|5.44|4.24|5.12|3.92|0
1708526100000|2024-02-21 14:35:00|5.39|4.19|5.19|3.99|5.42|4.22|5.15|3.95|0
1708526400000|2024-02-21 14:40:00|5.2|4|5.33|4.13|5.36|4.16|5.17|3.97|0
1708526700000|2024-02-21 14:45:00|5.34|4.14|5.37|4.17|5.45|4.25|5.28|4.08|0
1708527000000|2024-02-21 14:50:00|5.36|4.16|5.35|4.15|5.4|4.2|5.26|4.06|0
1708527300000|2024-02-21 14:55:00|5.32|4.12|5.34|4.14|5.36|4.16|5.24|4.04|0
1708527600000|2024-02-21 15:00:00|5.31|4.11|5.03|3.83|5.34|4.14|5|3.8|0
1708527900000|2024-02-21 15:05:00|5.04|3.84|4.95|3.75|5.26|4.06|4.94|3.74|0
1708528200000|2024-02-21 15:10:00|4.97|3.77|5.02|3.82|5.03|3.83|4.93|3.73|0
1708528500000|2024-02-21 15:15:00|5.04|3.84|4.95|3.75|5.04|3.84|4.89|3.69|0
1708528800000|2024-02-21 15:20:00|4.96|3.76|4.97|3.77|5|3.8|4.92|3.72|0
1708529100000|2024-02-21 15:25:00|4.96|3.76|5.13|3.93|5.13|3.93|4.95|3.75|0
1708529400000|2024-02-21 15:30:00|5.12|3.92|5.18|3.98|5.23|4.03|5.12|3.92|0
1708529700000|2024-02-21 15:35:00|5.19|3.99|5.13|3.93|5.22|4.02|5.1|3.9|0
1708530000000|2024-02-21 15:40:00|5.12|3.92|5.2|4|5.22|4.02|5.07|3.87|0
1708530300000|2024-02-21 15:45:00|5.19|3.99|5.09|3.89|5.25|4.05|5.07|3.87|0
1708530600000|2024-02-21 15:50:00|5.08|3.88|5.1|3.9|5.15|3.95|5.07|3.87|0
1708530900000|2024-02-21 15:55:00|5.11|3.91|5.17|3.97|5.17|3.97|5.08|3.88|0
1708531200000|2024-02-21 16:00:00|5.16|3.96|5.13|3.93|5.16|3.96|5.03|3.83|0
1708531500000|2024-02-21 16:05:00|5.12|3.92|4.93|3.73|5.15|3.95|4.89|3.69|0
1708531800000|2024-02-21 16:10:00|4.94|3.74|4.77|3.57|5.05|3.85|4.77|3.57|0
1708532100000|2024-02-21 16:15:00|4.78|3.58|4.81|3.61|4.87|3.67|4.77|3.57|0
1708532400000|2024-02-21 16:20:00|4.8|3.6|4.82|3.62|4.83|3.63|4.78|3.58|0
1708532700000|2024-02-21 16:25:00|4.83|3.63|4.8|3.6|4.94|3.74|4.8|3.6|0
1708533000000|2024-02-21 16:30:00|4.79|3.59|4.83|3.63|4.86|3.66|4.77|3.57|0
1708533300000|2024-02-21 16:35:00|4.82|3.62|4.83|3.63|4.89|3.69|4.77|3.57|0
1708533600000|2024-02-21 16:40:00|4.84|3.64|4.79|3.59|4.88|3.68|4.78|3.58|0
1708533900000|2024-02-21 16:45:00|4.78|3.58|4.79|3.59|4.86|3.66|4.78|3.58|0
1708534200000|2024-02-21 16:50:00|4.78|3.58|4.72|3.52|4.78|3.58|4.71|3.51|0
1708534500000|2024-02-21 16:55:00|4.71|3.51|4.72|3.52|4.73|3.53|4.67|3.47|0
1708534800000|2024-02-21 17:00:00|4.71|3.51|4.86|3.66|4.86|3.66|4.7|3.5|0
1708535100000|2024-02-21 17:05:00|4.87|3.67|5.02|3.82|5.06|3.86|4.86|3.66|0
1708535400000|2024-02-21 17:10:00|5.01|3.81|5.08|3.88|5.13|3.93|5.01|3.81|0
1708535700000|2024-02-21 17:15:00|5.07|3.87|5|3.8|5.11|3.91|5|3.8|0
1708536000000|2024-02-21 17:20:00|4.99|3.79|5|3.8|5.06|3.86|4.96|3.76|0
1708536300000|2024-02-21 17:25:00|5.01|3.81|5.07|3.87|5.09|3.89|5|3.8|0
1708536600000|2024-02-21 17:30:00|5.08|3.88|5.1|3.9|5.11|3.91|5.03|3.83|0
1708536900000|2024-02-21 17:35:00|5.09|3.89|5.04|3.84|5.11|3.91|5.03|3.83|0
1708537200000|2024-02-21 17:40:00|5.05|3.85|5.17|3.97|5.25|4.05|5.03|3.83|0
1708537500000|2024-02-21 17:45:00|5.16|3.96|5.15|3.95|5.28|4.08|5.11|3.91|0
1708537800000|2024-02-21 17:50:00|5.14|3.94|4.97|3.77|5.15|3.95|4.95|3.75|0
1708538100000|2024-02-21 17:55:00|4.95|3.75|4.93|3.73|5|3.8|4.9|3.7|0
1708538400000|2024-02-21 18:00:00|4.91|3.71|5.17|3.97|5.36|4.16|4.91|3.71|0
1708538700000|2024-02-21 18:05:00|5.22|4.02|5.07|3.87|5.23|4.03|5.07|3.87|0
1708539000000|2024-02-21 18:10:00|5.08|3.88|4.98|3.78|5.08|3.88|4.92|3.72|0
1708539300000|2024-02-21 18:15:00|4.96|3.76|4.92|3.72|4.97|3.77|4.85|3.65|0
1708539600000|2024-02-21 18:20:00|4.91|3.71|4.93|3.73|5.01|3.81|4.9|3.7|0
1708539900000|2024-02-21 18:25:00|4.94|3.74|5.02|3.82|5.05|3.85|4.94|3.74|0
1708540200000|2024-02-21 18:30:00|5.01|3.81|5.04|3.84|5.08|3.88|4.95|3.75|0
1708540500000|2024-02-21 18:35:00|5.03|3.83|4.99|3.79|5.03|3.83|4.93|3.73|0
1708540800000|2024-02-21 18:40:00|4.98|3.78|4.99|3.79|5.04|3.84|4.94|3.74|0
1708541100000|2024-02-21 18:45:00|5|3.8|4.92|3.72|5|3.8|4.91|3.71|0
1708541400000|2024-02-21 18:50:00|4.93|3.73|5.01|3.81|5.02|3.82|4.91|3.71|0
1708541700000|2024-02-21 18:55:00|5|3.8|4.99|3.79|5.04|3.84|4.92|3.72|0
1708542000000|2024-02-21 19:00:00|5.02|3.82|4.85|3.65|5.21|4.01|4.73|3.53|0
1708542300000|2024-02-21 19:05:00|4.87|3.67|4.84|3.64|4.93|3.73|4.8|3.6|0
1708542600000|2024-02-21 19:10:00|4.83|3.63|4.96|3.76|4.97|3.77|4.8|3.6|0
1708542900000|2024-02-21 19:15:00|4.97|3.77|5.17|3.97|5.18|3.98|4.86|3.66|0
1708543200000|2024-02-21 19:20:00|5.16|3.96|5.39|4.19|5.39|4.19|5.12|3.92|0
1708543500000|2024-02-21 19:25:00|5.44|4.24|5.37|4.17|5.54|4.34|5.3|4.1|0
1708543800000|2024-02-21 19:30:00|5.36|4.16|5.44|4.24|5.48|4.28|5.34|4.14|0
1708544100000|2024-02-21 19:35:00|5.45|4.25|5.55|4.35|5.62|4.42|5.4|4.2|0
1708544400000|2024-02-21 19:40:00|5.57|4.37|5.65|4.45|5.68|4.48|5.55|4.35|0
1708544700000|2024-02-21 19:45:00|5.64|4.44|5.5|4.3|5.68|4.48|5.48|4.28|0
1708545000000|2024-02-21 19:50:00|5.48|4.28|5.45|4.25|5.52|4.32|5.45|4.25|0
1708545300000|2024-02-21 19:55:00|5.46|4.26|5.4|4.2|5.47|4.27|5.35|4.15|0
1708545600000|2024-02-21 20:00:00|5.41|4.21|5.52|4.32|5.52|4.32|5.38|4.18|0
1708545900000|2024-02-21 20:05:00|5.51|4.31|5.59|4.39|5.6|4.4|5.5|4.3|0
1708546200000|2024-02-21 20:10:00|5.58|4.38|5.58|4.38|5.65|4.45|5.55|4.35|0
1708546500000|2024-02-21 20:15:00|5.63|4.43|5.63|4.43|5.73|4.53|5.47|4.27|0
1708546800000|2024-02-21 20:20:00|5.6|4.4|5.64|4.44|5.81|4.61|5.6|4.4|0
1708547100000|2024-02-21 20:25:00|5.66|4.46|5.46|4.26|5.66|4.46|5.42|4.22|0
1708547400000|2024-02-21 20:30:00|5.45|4.25|5.18|3.98|5.45|4.25|5.15|3.95|0
1708547700000|2024-02-21 20:35:00|5.17|3.97|4.88|3.68|5.17|3.97|4.81|3.61|0
1708548000000|2024-02-21 20:40:00|4.85|3.65|4.78|3.58|4.87|3.67|4.69|3.49|0
1708548300000|2024-02-21 20:45:00|4.79|3.59|4.58|3.38|4.84|3.64|4.55|3.35|0
1708548600000|2024-02-21 20:50:00|4.54|3.34|4.35|3.15|4.55|3.35|4.33|3.13|0
1708548900000|2024-02-21 20:55:00|4.29|3.09|4.48|3.28|4.63|3.43|4.26|3.06|0
1708549200000|2024-02-21 21:00:00|4.46|3.26|4.54|3.34|4.6|3.4|4.43|3.23|0
1708549500000|2024-02-21 21:05:00|4.55|3.35|4.62|3.42|4.62|3.42|4.53|3.33|0
1708549800000|2024-02-21 21:10:00|4.61|3.41|4.59|3.39|4.67|3.47|4.56|3.36|0
1708550100000|2024-02-21 21:15:00|4.76|3.16|4.77|3.17|4.78|3.18|4.72|3.12|0
1708550400000|2024-02-21 21:20:00|4.78|3.18|4.77|3.17|5.48|3.88|4.14|2.54|0
1708550700000|2024-02-21 21:25:00|4.69|3.09|4.12|2.52|4.78|3.18|4.08|2.48|0
1708551000000|2024-02-21 21:30:00|4.1|2.5|4.12|2.52|4.16|2.56|3.94|2.34|0
1708551300000|2024-02-21 21:35:00|4.13|2.53|4.1|2.5|4.28|2.68|4.1|2.5|0
1708551600000|2024-02-21 21:40:00|4.09|2.49|4.19|2.59|4.55|2.95|4.04|2.44|0
1708551900000|2024-02-21 21:45:00|4.16|2.56|4.17|2.57|4.19|2.59|4.11|2.51|0
1708552200000|2024-02-21 21:50:00|4.16|2.56|4.16|2.56|4.22|2.62|4.12|2.52|0
1708552500000|2024-02-21 21:55:00|4.17|2.57|4.06|2.46|4.2|2.6|4.04|2.44|0
1708552800000|2024-02-21 22:00:00|4.05|2.45|4.02|2.42|4.06|2.46|4.02|2.42|0
1708553100000|2024-02-21 22:05:00|4.01|2.41|4.01|2.41|4.01|2.41|3.97|2.37|0
1708553400000|2024-02-21 22:10:00|4.02|2.42|4.07|2.47|4.07|2.47|4.01|2.41|0
1708553700000|2024-02-21 22:15:00|4.06|2.46|4.11|2.51|4.12|2.52|4.06|2.46|0
1708554000000|2024-02-21 22:20:00|4.1|2.5|4.08|2.48|4.12|2.52|4.07|2.47|0
1708554300000|2024-02-21 22:25:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1708554600000|2024-02-21 22:30:00|4.08|2.48|4.03|2.43|4.08|2.48|4.01|2.41|0
1708554900000|2024-02-21 22:35:00|4.02|2.42|4.05|2.45|4.05|2.45|4.02|2.42|0
1708555200000|2024-02-21 22:40:00|4.04|2.44|4.02|2.42|4.05|2.45|4|2.4|0
1708555500000|2024-02-21 22:45:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1708555800000|2024-02-21 22:50:00|4|2.4|4.03|2.43|4.04|2.44|4|2.4|0
1708556100000|2024-02-21 22:55:00|4.04|2.44|4.02|2.42|4.04|2.44|4|2.4|0
1708556400000|2024-02-21 23:00:00|3.98|2.38|4.06|2.46|4.09|2.49|3.97|2.37|0
1708556700000|2024-02-21 23:05:00|4.07|2.47|4.09|2.49|4.11|2.51|4.07|2.47|0
1708557000000|2024-02-21 23:10:00|4.08|2.48|4.05|2.45|4.1|2.5|4.03|2.43|0
1708557300000|2024-02-21 23:15:00|4.06|2.46|3.95|2.35|4.06|2.46|3.95|2.35|0
1708557600000|2024-02-21 23:20:00|3.96|2.36|3.95|2.35|3.99|2.39|3.95|2.35|0
1708557900000|2024-02-21 23:25:00|3.96|2.36|4.01|2.41|4.01|2.41|3.96|2.36|0
1708558200000|2024-02-21 23:30:00|4|2.4|4.08|2.48|4.08|2.48|4|2.4|0
1708558500000|2024-02-21 23:35:00|4.07|2.47|4.12|2.52|4.13|2.53|4.06|2.46|0
1708558800000|2024-02-21 23:40:00|4.1|2.5|4.02|2.42|4.1|2.5|4|2.4|0
1708559100000|2024-02-21 23:45:00|4.03|2.43|3.98|2.38|4.03|2.43|3.98|2.38|0
1708559400000|2024-02-21 23:50:00|3.99|2.39|3.99|2.39|4.01|2.41|3.99|2.39|0
1708559700000|2024-02-21 23:55:00|4|2.4|3.95|2.35|4.01|2.41|3.95|2.35|0
1708560000000|2024-02-22 00:00:00|3.93|2.33|3.89|2.29|3.97|2.37|3.86|2.26|0
1708560300000|2024-02-22 00:05:00|3.87|2.27|3.81|2.21|3.89|2.29|3.81|2.21|0
1708560600000|2024-02-22 00:10:00|3.82|2.22|3.82|2.22|3.86|2.26|3.8|2.2|0
1708560900000|2024-02-22 00:15:00|3.83|2.23|3.76|2.16|3.86|2.26|3.76|2.16|0
1708561200000|2024-02-22 00:20:00|3.77|2.17|3.77|2.17|3.78|2.18|3.75|2.15|0
1708561500000|2024-02-22 00:25:00|3.76|2.16|3.77|2.17|3.79|2.19|3.75|2.15|0
1708561800000|2024-02-22 00:30:00|3.78|2.18|3.78|2.18|3.8|2.2|3.78|2.18|0
1708562100000|2024-02-22 00:35:00|3.79|2.19|3.71|2.11|3.79|2.19|3.71|2.11|0
1708562400000|2024-02-22 00:40:00|3.72|2.12|3.69|2.09|3.73|2.13|3.69|2.09|0
1708562700000|2024-02-22 00:45:00|3.7|2.1|3.63|2.03|3.7|2.1|3.63|2.03|0
1708563000000|2024-02-22 00:50:00|3.64|2.04|3.62|2.02|3.64|2.04|3.57|1.97|0
1708563300000|2024-02-22 00:55:00|3.61|2.01|3.63|2.03|3.64|2.04|3.59|1.99|0
1708563600000|2024-02-22 01:00:00|3.62|2.02|3.65|2.05|3.65|2.05|3.6|2|0
1708563900000|2024-02-22 01:05:00|3.64|2.04|3.65|2.05|3.65|2.05|3.63|2.03|0
1708564200000|2024-02-22 01:10:00|3.64|2.04|3.61|2.01|3.65|2.05|3.61|2.01|0
1708564500000|2024-02-22 01:15:00|3.41|2.21|3.24|2.04|3.79|2.59|3.23|2.03|0
1708564800000|2024-02-22 01:20:00|3.25|2.05|3.28|2.08|3.28|2.08|3.24|2.04|0
1708565100000|2024-02-22 01:25:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1708565400000|2024-02-22 01:30:00|3.25|2.05|3.22|2.02|3.26|2.06|3.22|2.02|0
1708565700000|2024-02-22 01:35:00|3.23|2.03|3.24|2.04|3.26|2.06|3.22|2.02|0
1708566000000|2024-02-22 01:40:00|3.25|2.05|3.28|2.08|3.28|2.08|3.23|2.03|0
1708566300000|2024-02-22 01:45:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1708566600000|2024-02-22 01:50:00|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1708566900000|2024-02-22 01:55:00|3.32|2.12|3.35|2.15|3.36|2.16|3.31|2.11|0
1708567200000|2024-02-22 02:00:00|3.34|2.14|3.35|2.15|3.36|2.16|3.34|2.14|0
1708567500000|2024-02-22 02:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1708567800000|2024-02-22 02:10:00|3.37|2.17|3.38|2.18|3.41|2.21|3.37|2.17|0
1708568100000|2024-02-22 02:15:00|3.39|2.19|3.35|2.15|3.39|2.19|3.35|2.15|0
1708568400000|2024-02-22 02:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1708568700000|2024-02-22 02:25:00|3.37|2.17|3.35|2.15|3.37|2.17|3.33|2.13|0
1708569000000|2024-02-22 02:30:00|3.34|2.14|3.32|2.12|3.35|2.15|3.32|2.12|0
1708569300000|2024-02-22 02:35:00|3.33|2.13|3.33|2.13|3.33|2.13|3.31|2.11|0
1708569600000|2024-02-22 02:40:00|3.32|2.12|3.32|2.12|3.33|2.13|3.3|2.1|0
1708569900000|2024-02-22 02:45:00|3.33|2.13|3.3|2.1|3.33|2.13|3.27|2.07|0
1708570200000|2024-02-22 02:50:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1708570500000|2024-02-22 02:55:00|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1708570800000|2024-02-22 03:00:00|3.26|2.06|3.26|2.06|3.28|2.08|3.25|2.05|0
1708571100000|2024-02-22 03:05:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1708571400000|2024-02-22 03:10:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1708571700000|2024-02-22 03:15:00|3.25|2.05|3.27|2.07|3.27|2.07|3.24|2.04|0
1708572000000|2024-02-22 03:20:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1708572300000|2024-02-22 03:25:00|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1708572600000|2024-02-22 03:30:00|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1708572900000|2024-02-22 03:35:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1708573200000|2024-02-22 03:40:00|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1708573500000|2024-02-22 03:45:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1708573800000|2024-02-22 03:50:00|3.29|2.09|3.28|2.08|3.29|2.09|3.26|2.06|0
1708574100000|2024-02-22 03:55:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1708574400000|2024-02-22 04:00:00|3.28|2.08|3.27|2.07|3.29|2.09|3.26|2.06|0
1708574700000|2024-02-22 04:05:00|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1708575000000|2024-02-22 04:10:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1708575300000|2024-02-22 04:15:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1708575600000|2024-02-22 04:20:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1708575900000|2024-02-22 04:25:00|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1708576200000|2024-02-22 04:30:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1708576500000|2024-02-22 04:35:00|3.24|2.04|3.23|2.03|3.25|2.05|3.22|2.02|0
1708576800000|2024-02-22 04:40:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1708577100000|2024-02-22 04:45:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1708578000000|2024-02-22 05:00:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1708578300000|2024-02-22 05:05:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1708578600000|2024-02-22 05:10:00|3.21|2.01|3.21|2.01|3.23|2.03|3.21|2.01|0
1708578900000|2024-02-22 05:15:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1708579200000|2024-02-22 05:20:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1708579500000|2024-02-22 05:25:00|3.2|2|3.18|1.98|3.21|2.01|3.18|1.98|0
1708579800000|2024-02-22 05:30:00|3.19|1.99|3.2|2|3.22|2.02|3.19|1.99|0
1708580100000|2024-02-22 05:35:00|3.19|1.99|3.17|1.97|3.19|1.99|3.16|1.96|0
1708580400000|2024-02-22 05:40:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1708580700000|2024-02-22 05:45:00|3.15|1.95|3.16|1.96|3.16|1.96|3.12|1.92|0
1708581000000|2024-02-22 05:50:00|3.17|1.97|3.19|1.99|3.19|1.99|3.16|1.96|0
1708581300000|2024-02-22 05:55:00|3.2|2|3.19|1.99|3.23|2.03|3.19|1.99|0
1708581600000|2024-02-22 06:00:00|3.2|2|3.19|1.99|3.21|2.01|3.18|1.98|0
1708581900000|2024-02-22 06:05:00|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1708582200000|2024-02-22 06:10:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1708582500000|2024-02-22 06:15:00|3.17|1.97|3.16|1.96|3.18|1.98|3.16|1.96|0
1708582800000|2024-02-22 06:20:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1708583100000|2024-02-22 06:25:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1708583400000|2024-02-22 06:30:00|3.15|1.95|3.11|1.91|3.15|1.95|3.11|1.91|0
1708583700000|2024-02-22 06:35:00|3.12|1.92|3.08|1.88|3.13|1.93|3.08|1.88|0
1708584000000|2024-02-22 06:40:00|3.07|1.87|3.07|1.87|3.15|1.95|3.05|1.85|0
1708584300000|2024-02-22 06:45:00|3.08|1.88|3.11|1.91|3.12|1.92|3.08|1.88|0
1708584600000|2024-02-22 06:50:00|3.1|1.9|3.08|1.88|3.1|1.9|3.06|1.86|0
1708584900000|2024-02-22 06:55:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1708585200000|2024-02-22 07:00:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1708585500000|2024-02-22 07:05:00|3.1|1.9|3.09|1.89|3.1|1.9|3.08|1.88|0
1708585800000|2024-02-22 07:10:00|3.08|1.88|3.1|1.9|3.11|1.91|3.08|1.88|0
1708586100000|2024-02-22 07:15:00|3.09|1.89|3.1|1.9|3.11|1.91|3.07|1.87|0
1708586400000|2024-02-22 07:20:00|3.11|1.91|3.09|1.89|3.11|1.91|3.08|1.88|0
1708586700000|2024-02-22 07:25:00|3.08|1.88|3.08|1.88|3.09|1.89|3.07|1.87|0
1708587000000|2024-02-22 07:30:00|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1708587300000|2024-02-22 07:35:00|3.09|1.89|3.06|1.86|3.09|1.89|3.06|1.86|0
1708587600000|2024-02-22 07:40:00|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1708587900000|2024-02-22 07:45:00|3.07|1.87|3|1.8|3.07|1.87|3|1.8|0
1708588200000|2024-02-22 07:50:00|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1708588500000|2024-02-22 07:55:00|3|1.8|2.99|1.79|3|1.8|2.98|1.78|0
1708588800000|2024-02-22 08:00:00|2.98|1.78|2.92|1.72|2.99|1.79|2.91|1.71|0
1708589100000|2024-02-22 08:05:00|2.91|1.71|2.8|1.6|2.93|1.73|2.8|1.6|0
1708589400000|2024-02-22 08:10:00|2.79|1.59|2.78|1.58|2.81|1.61|2.77|1.57|0
1708589700000|2024-02-22 08:15:00|2.79|1.59|2.71|1.51|2.8|1.6|2.7|1.5|0
1708590000000|2024-02-22 08:20:00|2.7|1.5|3.06|1.86|3.06|1.86|2.7|1.5|0
1708590300000|2024-02-22 08:25:00|3.07|1.87|2.82|1.62|3.07|1.87|2.42|1.22|0
1708590600000|2024-02-22 08:30:00|2.83|1.63|2.86|1.66|2.87|1.67|2.81|1.61|0
1708590900000|2024-02-22 08:35:00|2.87|1.67|2.87|1.67|2.88|1.68|2.86|1.66|0
1708591200000|2024-02-22 08:40:00|2.88|1.68|2.88|1.68|2.91|1.71|2.87|1.67|0
1708591500000|2024-02-22 08:45:00|2.89|1.69|2.88|1.68|2.89|1.69|2.86|1.66|0
1708591800000|2024-02-22 08:50:00|2.87|1.67|2.87|1.67|2.88|1.68|2.85|1.65|0
1708592100000|2024-02-22 08:55:00|2.88|1.68|2.88|1.68|2.88|1.68|2.86|1.66|0
1708592400000|2024-02-22 09:00:00|2.89|1.69|2.9|1.7|2.98|1.78|2.88|1.68|0
1708592700000|2024-02-22 09:05:00|2.89|1.69|2.88|1.68|2.91|1.71|2.86|1.66|0
1708593000000|2024-02-22 09:10:00|2.89|1.69|2.9|1.7|2.9|1.7|2.86|1.66|0
1708593300000|2024-02-22 09:15:00|2.89|1.69|2.97|1.77|2.97|1.77|2.89|1.69|0
1708593600000|2024-02-22 09:20:00|2.96|1.76|3.02|1.82|3.03|1.83|2.94|1.74|0
1708593900000|2024-02-22 09:25:00|3.03|1.83|2.99|1.79|3.03|1.83|2.98|1.78|0
1708594200000|2024-02-22 09:30:00|2.98|1.78|2.94|1.74|2.99|1.79|2.94|1.74|0
1708594500000|2024-02-22 09:35:00|2.93|1.73|2.89|1.69|2.96|1.76|2.89|1.69|0
1708594800000|2024-02-22 09:40:00|2.9|1.7|2.92|1.72|2.92|1.72|2.89|1.69|0
1708595100000|2024-02-22 09:45:00|2.91|1.71|2.91|1.71|2.93|1.73|2.9|1.7|0
1708595400000|2024-02-22 09:50:00|2.92|1.72|2.91|1.71|2.92|1.72|2.88|1.68|0
1708595700000|2024-02-22 09:55:00|2.92|1.72|2.91|1.71|2.92|1.72|2.88|1.68|0
1708596000000|2024-02-22 10:00:00|2.9|1.7|2.91|1.71|2.92|1.72|2.88|1.68|0
1708596300000|2024-02-22 10:05:00|2.9|1.7|2.79|1.59|2.9|1.7|2.78|1.58|0
1708596600000|2024-02-22 10:10:00|2.78|1.58|2.79|1.59|2.8|1.6|2.78|1.58|0
1708596900000|2024-02-22 10:15:00|2.78|1.58|2.81|1.61|2.82|1.62|2.78|1.58|0
1708597200000|2024-02-22 10:20:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1708597500000|2024-02-22 10:25:00|2.84|1.64|2.81|1.61|2.84|1.64|2.8|1.6|0
1708597800000|2024-02-22 10:30:00|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1708598100000|2024-02-22 10:35:00|2.78|1.58|2.76|1.56|2.8|1.6|2.75|1.55|0
1708598400000|2024-02-22 10:40:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1708598700000|2024-02-22 10:45:00|2.71|1.51|2.73|1.53|2.75|1.55|2.71|1.51|0
1708599000000|2024-02-22 10:50:00|2.72|1.52|2.7|1.5|2.73|1.53|2.7|1.5|0
1708599300000|2024-02-22 10:55:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1708599600000|2024-02-22 11:00:00|2.71|1.51|2.72|1.52|2.74|1.54|2.7|1.5|0
1708599900000|2024-02-22 11:05:00|2.73|1.53|2.73|1.53|2.73|1.53|2.71|1.51|0
1708600200000|2024-02-22 11:10:00|2.72|1.52|2.69|1.49|2.73|1.53|2.68|1.48|0
1708600500000|2024-02-22 11:15:00|2.68|1.48|2.56|1.36|2.68|1.48|2.56|1.36|0
1708600800000|2024-02-22 11:20:00|2.55|1.35|2.62|1.42|2.77|1.57|2.54|1.34|0
1708601100000|2024-02-22 11:25:00|2.63|1.43|2.67|1.47|2.68|1.48|2.62|1.42|0
1708601400000|2024-02-22 11:30:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1708601700000|2024-02-22 11:35:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1708602000000|2024-02-22 11:40:00|2.65|1.45|2.65|1.45|2.68|1.48|2.64|1.44|0
1708602300000|2024-02-22 11:45:00|2.64|1.44|2.65|1.45|2.66|1.46|2.63|1.43|0
1708602600000|2024-02-22 11:50:00|2.64|1.44|2.68|1.48|2.69|1.49|2.62|1.42|0
1708602900000|2024-02-22 11:55:00|2.67|1.47|2.7|1.5|2.7|1.5|2.67|1.47|0
1708603200000|2024-02-22 12:00:00|2.71|1.51|2.74|1.54|2.75|1.55|2.7|1.5|0
1708603500000|2024-02-22 12:05:00|2.73|1.53|2.73|1.53|2.75|1.55|2.72|1.52|0
1708603800000|2024-02-22 12:10:00|2.72|1.52|2.73|1.53|2.74|1.54|2.72|1.52|0
1708604100000|2024-02-22 12:15:00|2.74|1.54|2.76|1.56|2.77|1.57|2.74|1.54|0
1708604400000|2024-02-22 12:20:00|2.75|1.55|2.73|1.53|2.76|1.56|2.73|1.53|0
1708604700000|2024-02-22 12:25:00|2.72|1.52|2.72|1.52|2.74|1.54|2.71|1.51|0
1708605000000|2024-02-22 12:30:00|2.73|1.53|2.71|1.51|2.75|1.55|2.71|1.51|0
1708605300000|2024-02-22 12:35:00|2.7|1.5|2.71|1.51|2.74|1.54|2.7|1.5|0
1708605600000|2024-02-22 12:40:00|2.72|1.52|2.74|1.54|2.75|1.55|2.72|1.52|0
1708605900000|2024-02-22 12:45:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1708606200000|2024-02-22 12:50:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1708606500000|2024-02-22 12:55:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1708606800000|2024-02-22 13:00:00|2.75|1.55|2.78|1.58|2.78|1.58|2.74|1.54|0
1708607100000|2024-02-22 13:05:00|2.77|1.57|2.75|1.55|2.77|1.57|2.74|1.54|0
1708607400000|2024-02-22 13:10:00|2.74|1.54|2.71|1.51|2.76|1.56|2.71|1.51|0
1708607700000|2024-02-22 13:15:00|2.7|1.5|2.68|1.48|2.71|1.51|2.65|1.45|0
1708608000000|2024-02-22 13:20:00|2.69|1.49|2.68|1.48|2.69|1.49|2.66|1.46|0
1708608300000|2024-02-22 13:25:00|2.69|1.49|2.7|1.5|2.71|1.51|2.67|1.47|0
1708608600000|2024-02-22 13:30:00|2.76|1.56|2.67|1.47|2.76|1.56|2.65|1.45|0
1708608900000|2024-02-22 13:35:00|2.68|1.48|2.65|1.45|2.68|1.48|2.62|1.42|0
1708609200000|2024-02-22 13:40:00|2.64|1.44|2.7|1.5|2.72|1.52|2.64|1.44|0
1708609500000|2024-02-22 13:45:00|2.69|1.49|2.68|1.48|2.7|1.5|2.67|1.47|0
1708609800000|2024-02-22 13:50:00|2.67|1.47|2.67|1.47|2.68|1.48|2.65|1.45|0
1708610100000|2024-02-22 13:55:00|2.68|1.48|2.67|1.47|2.72|1.52|2.65|1.45|0
1708610400000|2024-02-22 14:00:00|2.66|1.46|2.68|1.48|2.69|1.49|2.65|1.45|0
1708610700000|2024-02-22 14:05:00|2.69|1.49|2.71|1.51|2.72|1.52|2.68|1.48|0
1708611000000|2024-02-22 14:10:00|2.72|1.52|2.73|1.53|2.76|1.56|2.7|1.5|0
1708611300000|2024-02-22 14:15:00|2.72|1.52|2.76|1.56|2.76|1.56|2.71|1.51|0
1708611600000|2024-02-22 14:20:00|2.75|1.55|2.76|1.56|2.76|1.56|2.73|1.53|0
1708611900000|2024-02-22 14:25:00|2.75|1.55|2.71|1.51|2.76|1.56|2.71|1.51|0
1708612200000|2024-02-22 14:30:00|2.7|1.5|2.88|1.68|2.89|1.69|2.69|1.49|0
1708612500000|2024-02-22 14:35:00|2.89|1.69|2.66|1.46|2.91|1.71|2.66|1.46|0
1708612800000|2024-02-22 14:40:00|2.65|1.45|2.69|1.49|2.7|1.5|2.61|1.41|0
1708613100000|2024-02-22 14:45:00|2.63|1.43|2.65|1.45|2.67|1.47|2.48|1.28|0
1708613400000|2024-02-22 14:50:00|2.66|1.46|2.73|1.53|2.74|1.54|2.56|1.36|0
1708613700000|2024-02-22 14:55:00|2.71|1.51|2.65|1.45|2.71|1.51|2.62|1.42|0
1708614000000|2024-02-22 15:00:00|2.64|1.44|2.67|1.47|2.7|1.5|2.59|1.39|0
1708614300000|2024-02-22 15:05:00|2.68|1.48|2.67|1.47|2.69|1.49|2.61|1.41|0
1708614600000|2024-02-22 15:10:00|2.66|1.46|2.42|1.22|2.71|1.51|2.36|1.16|0
1708614900000|2024-02-22 15:15:00|2.39|1.19|2.43|1.23|2.44|1.24|2.35|1.15|0
1708615200000|2024-02-22 15:20:00|2.42|1.22|2.3|1.1|2.44|1.24|2.3|1.1|0
1708615500000|2024-02-22 15:25:00|2.29|1.09|2.25|1.05|2.35|1.15|2.25|1.05|0
1708615800000|2024-02-22 15:30:00|2.26|1.06|2.4|1.2|2.41|1.21|2.25|1.05|0
1708616100000|2024-02-22 15:35:00|2.39|1.19|2.48|1.28|2.48|1.28|2.38|1.18|0
1708616400000|2024-02-22 15:40:00|2.46|1.26|2.51|1.31|2.51|1.31|2.44|1.24|0
1708616700000|2024-02-22 15:45:00|2.5|1.3|2.45|1.25|2.57|1.37|2.41|1.21|0
1708617000000|2024-02-22 15:50:00|2.44|1.24|2.43|1.23|2.45|1.25|2.4|1.2|0
1708617300000|2024-02-22 15:55:00|2.42|1.22|2.42|1.22|2.43|1.23|2.4|1.2|0
1708617600000|2024-02-22 16:00:00|2.41|1.21|2.42|1.22|2.45|1.25|2.41|1.21|0
1708617900000|2024-02-22 16:05:00|2.43|1.23|2.4|1.2|2.44|1.24|2.36|1.16|0
1708618200000|2024-02-22 16:10:00|2.39|1.19|2.32|1.12|2.4|1.2|2.31|1.11|0
1708618500000|2024-02-22 16:15:00|2.33|1.13|2.28|1.08|2.33|1.13|2.26|1.06|0
1708618800000|2024-02-22 16:20:00|2.29|1.09|2.34|1.14|2.37|1.17|2.28|1.08|0
1708619100000|2024-02-22 16:25:00|2.35|1.15|2.37|1.17|2.37|1.17|2.32|1.12|0
1708619400000|2024-02-22 16:30:00|2.36|1.16|2.3|1.1|2.36|1.16|2.3|1.1|0
1708619700000|2024-02-22 16:35:00|2.31|1.11|2.41|1.21|2.44|1.24|2.29|1.09|0
1708620000000|2024-02-22 16:40:00|2.42|1.22|2.39|1.19|2.42|1.22|2.38|1.18|0
1708620300000|2024-02-22 16:45:00|2.4|1.2|2.48|1.28|2.52|1.32|2.39|1.19|0
1708620600000|2024-02-22 16:50:00|2.47|1.27|2.36|1.16|2.5|1.3|2.34|1.14|0
1708620900000|2024-02-22 16:55:00|2.35|1.15|2.36|1.16|2.37|1.17|2.34|1.14|0
1708621200000|2024-02-22 17:00:00|2.38|1.18|2.32|1.12|2.42|1.22|2.31|1.11|0
1708621500000|2024-02-22 17:05:00|2.33|1.13|2.3|1.1|2.33|1.13|2.29|1.09|0
1708621800000|2024-02-22 17:10:00|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1708622100000|2024-02-22 17:15:00|2.33|1.13|2.36|1.16|2.42|1.22|2.33|1.13|0
1708622400000|2024-02-22 17:20:00|2.37|1.17|2.32|1.12|2.37|1.17|2.31|1.11|0
1708622700000|2024-02-22 17:25:00|2.39|1.19|2.43|1.23|2.46|1.26|2.39|1.19|0
1708623000000|2024-02-22 17:30:00|2.42|1.22|2.41|1.21|2.43|1.23|2.4|1.2|0
1708623300000|2024-02-22 17:35:00|2.42|1.22|2.43|1.23|2.44|1.24|2.41|1.21|0
1708623600000|2024-02-22 17:40:00|2.44|1.24|2.44|1.24|2.48|1.28|2.43|1.23|0
1708623900000|2024-02-22 17:45:00|2.43|1.23|2.42|1.22|2.45|1.25|2.41|1.21|0
1708624200000|2024-02-22 17:50:00|2.41|1.21|2.37|1.17|2.42|1.22|2.37|1.17|0
1708624500000|2024-02-22 17:55:00|2.38|1.18|2.34|1.14|2.38|1.18|2.33|1.13|0
1708624800000|2024-02-22 18:00:00|2.35|1.15|2.4|1.2|2.45|1.25|2.35|1.15|0
1708625100000|2024-02-22 18:05:00|2.41|1.21|2.39|1.19|2.42|1.22|2.38|1.18|0
1708625400000|2024-02-22 18:10:00|2.4|1.2|2.46|1.26|2.46|1.26|2.4|1.2|0
1708625700000|2024-02-22 18:15:00|2.45|1.25|2.41|1.21|2.46|1.26|2.4|1.2|0
1708626000000|2024-02-22 18:20:00|2.4|1.2|2.38|1.18|2.41|1.21|2.38|1.18|0
1708626300000|2024-02-22 18:25:00|2.39|1.19|2.4|1.2|2.43|1.23|2.33|1.13|0
1708626600000|2024-02-22 18:30:00|2.38|1.18|2.38|1.18|2.41|1.21|2.36|1.16|0
1708626900000|2024-02-22 18:35:00|2.37|1.17|2.41|1.21|2.43|1.23|2.37|1.17|0
1708627200000|2024-02-22 18:40:00|2.4|1.2|2.4|1.2|2.41|1.21|2.38|1.18|0
1708627500000|2024-02-22 18:45:00|2.39|1.19|2.45|1.25|2.46|1.26|2.38|1.18|0
1708627800000|2024-02-22 18:50:00|2.46|1.26|2.45|1.25|2.5|1.3|2.45|1.25|0
1708628100000|2024-02-22 18:55:00|2.46|1.26|2.33|1.13|2.46|1.26|2.33|1.13|0
1708628400000|2024-02-22 19:00:00|2.34|1.14|2.38|1.18|2.39|1.19|2.29|1.09|0
1708628700000|2024-02-22 19:05:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1708629000000|2024-02-22 19:10:00|2.38|1.18|2.33|1.13|2.39|1.19|2.32|1.12|0
1708629300000|2024-02-22 19:15:00|2.32|1.12|2.39|1.19|2.4|1.2|2.32|1.12|0
1708629600000|2024-02-22 19:20:00|2.38|1.18|2.48|1.28|2.49|1.29|2.32|1.12|0
1708629900000|2024-02-22 19:25:00|2.49|1.29|2.46|1.26|2.49|1.29|2.45|1.25|0
1708630200000|2024-02-22 19:30:00|2.47|1.27|2.58|1.38|2.59|1.39|2.46|1.26|0
1708630500000|2024-02-22 19:35:00|2.57|1.37|2.45|1.25|2.58|1.38|2.42|1.22|0
1708630800000|2024-02-22 19:40:00|2.46|1.26|2.45|1.25|2.5|1.3|2.44|1.24|0
1708631100000|2024-02-22 19:45:00|2.44|1.24|2.5|1.3|2.51|1.31|2.44|1.24|0
1708631400000|2024-02-22 19:50:00|2.52|1.32|2.48|1.28|2.53|1.33|2.48|1.28|0
1708631700000|2024-02-22 19:55:00|2.49|1.29|2.55|1.35|2.6|1.4|2.48|1.28|0
1708632000000|2024-02-22 20:00:00|2.57|1.37|2.48|1.28|2.57|1.37|2.48|1.28|0
1708632300000|2024-02-22 20:05:00|2.49|1.29|2.41|1.21|2.52|1.32|2.39|1.19|0
1708632600000|2024-02-22 20:10:00|2.4|1.2|2.38|1.18|2.42|1.22|2.36|1.16|0
1708632900000|2024-02-22 20:15:00|2.39|1.19|2.4|1.2|2.44|1.24|2.35|1.15|0
1708633200000|2024-02-22 20:20:00|2.39|1.19|2.38|1.18|2.41|1.21|2.36|1.16|0
1708633500000|2024-02-22 20:25:00|2.37|1.17|2.41|1.21|2.41|1.21|2.36|1.16|0
1708633800000|2024-02-22 20:30:00|2.4|1.2|2.43|1.23|2.47|1.27|2.4|1.2|0
1708634100000|2024-02-22 20:35:00|2.44|1.24|2.35|1.15|2.45|1.25|2.35|1.15|0
1708634400000|2024-02-22 20:40:00|2.36|1.16|2.4|1.2|2.4|1.2|2.31|1.11|0
1708634700000|2024-02-22 20:45:00|2.39|1.19|2.36|1.16|2.41|1.21|2.35|1.15|0
1708635000000|2024-02-22 20:50:00|2.37|1.17|2.34|1.14|2.38|1.18|2.31|1.11|0
1708635300000|2024-02-22 20:55:00|2.33|1.13|2.37|1.17|2.39|1.19|2.26|1.06|0
1708635600000|2024-02-22 21:00:00|2.39|1.19|2.41|1.21|2.42|1.22|2.39|1.19|0
1708635900000|2024-02-22 21:05:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1708636200000|2024-02-22 21:10:00|2.41|1.21|2.43|1.23|2.44|1.24|2.4|1.2|0
1708636500000|2024-02-22 21:15:00|2.62|1.02|2.64|1.04|2.65|1.05|2.61|1.01|0
1708636800000|2024-02-22 21:20:00|2.65|1.05|2.65|1.05|2.66|1.06|2.63|1.03|0
1708637100000|2024-02-22 21:25:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1708637400000|2024-02-22 21:30:00|2.65|1.05|2.64|1.04|2.67|1.07|2.64|1.04|0
1708637700000|2024-02-22 21:35:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1708638000000|2024-02-22 21:40:00|2.63|1.03|2.64|1.04|2.65|1.05|2.63|1.03|0
1708638300000|2024-02-22 21:45:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1708638600000|2024-02-22 21:50:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1708638900000|2024-02-22 21:55:00|2.63|1.03|2.64|1.04|2.65|1.05|2.62|1.02|0
1708639200000|2024-02-22 22:00:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1708639500000|2024-02-22 22:05:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1708639800000|2024-02-22 22:10:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1708640100000|2024-02-22 22:15:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1708640400000|2024-02-22 22:20:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1708641300000|2024-02-22 22:35:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1708641600000|2024-02-22 22:40:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1708641900000|2024-02-22 22:45:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1708642800000|2024-02-22 23:00:00|2.61|1.01|2.58|0.98|2.61|1.01|2.56|0.96|0
1708643100000|2024-02-22 23:05:00|2.59|0.99|2.6|1|2.61|1.01|2.58|0.98|0
1708643400000|2024-02-22 23:10:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1708643700000|2024-02-22 23:15:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1708644000000|2024-02-22 23:20:00|2.57|0.97|2.56|0.96|2.57|0.97|2.54|0.94|0
1708644300000|2024-02-22 23:25:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1708644600000|2024-02-22 23:30:00|2.55|0.95|2.53|0.93|2.55|0.95|2.53|0.93|0
1708644900000|2024-02-22 23:35:00|2.54|0.94|2.51|0.91|2.54|0.94|2.51|0.91|0
1708645200000|2024-02-22 23:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1708645500000|2024-02-22 23:45:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1708645800000|2024-02-22 23:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1708646100000|2024-02-22 23:55:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1708646400000|2024-02-23 00:00:00|2.52|0.92|2.55|0.95|2.56|0.96|2.52|0.92|0
1708646700000|2024-02-23 00:05:00|2.56|0.96|2.57|0.97|2.58|0.98|2.55|0.95|0
1708647000000|2024-02-23 00:10:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1708647300000|2024-02-23 00:15:00|2.56|0.96|2.56|0.96|2.57|0.97|2.55|0.95|0
1708647600000|2024-02-23 00:20:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1708647900000|2024-02-23 00:25:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1708648200000|2024-02-23 00:30:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1708648500000|2024-02-23 00:35:00|2.57|0.97|2.59|0.99|2.62|1.02|2.57|0.97|0
1708648800000|2024-02-23 00:40:00|2.6|1|2.57|0.97|2.6|1|2.56|0.96|0
1708649100000|2024-02-23 00:45:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1708649400000|2024-02-23 00:50:00|2.58|0.98|2.56|0.96|2.59|0.99|2.56|0.96|0
1708649700000|2024-02-23 00:55:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1708650000000|2024-02-23 01:00:00|2.57|0.97|2.55|0.95|2.57|0.97|2.55|0.95|0
1708650300000|2024-02-23 01:05:00|2.56|0.96|2.54|0.94|2.57|0.97|2.54|0.94|0
1708650600000|2024-02-23 01:10:00|2.55|0.95|2.55|0.95|2.56|0.96|2.54|0.94|0
1708650900000|2024-02-23 01:15:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1708651200000|2024-02-23 01:20:00|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1708651500000|2024-02-23 01:25:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1708651800000|2024-02-23 01:30:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1708652100000|2024-02-23 01:35:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1708652400000|2024-02-23 01:40:00|2.3|1.1|2.27|1.07|2.3|1.1|2.26|1.06|0
1708652700000|2024-02-23 01:45:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1708653000000|2024-02-23 01:50:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1708653300000|2024-02-23 01:55:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1708653600000|2024-02-23 02:00:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1708653900000|2024-02-23 02:05:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1708654200000|2024-02-23 02:10:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1708654500000|2024-02-23 02:15:00|2.28|1.08|2.32|1.12|2.38|1.18|2.28|1.08|0
1708654800000|2024-02-23 02:20:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1708655100000|2024-02-23 02:25:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1708655400000|2024-02-23 02:30:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1708655700000|2024-02-23 02:35:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1708656000000|2024-02-23 02:40:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1708656300000|2024-02-23 02:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1708656600000|2024-02-23 02:50:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1708656900000|2024-02-23 02:55:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1708657200000|2024-02-23 03:00:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1708657500000|2024-02-23 03:05:00|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1708657800000|2024-02-23 03:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1708658100000|2024-02-23 03:15:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1708658400000|2024-02-23 03:20:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1708658700000|2024-02-23 03:25:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1708659000000|2024-02-23 03:30:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1708659300000|2024-02-23 03:35:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1708659600000|2024-02-23 03:40:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1708659900000|2024-02-23 03:45:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1708660500000|2024-02-23 03:55:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1708660800000|2024-02-23 04:00:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1708661400000|2024-02-23 04:10:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1708661700000|2024-02-23 04:15:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1708662000000|2024-02-23 04:20:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1708662300000|2024-02-23 04:25:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1708662900000|2024-02-23 04:35:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1708663500000|2024-02-23 04:45:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1708663800000|2024-02-23 04:50:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1708664100000|2024-02-23 04:55:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1708664400000|2024-02-23 05:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1708664700000|2024-02-23 05:05:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1708665000000|2024-02-23 05:10:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1708665300000|2024-02-23 05:15:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1708665600000|2024-02-23 05:20:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1708665900000|2024-02-23 05:25:00|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1708666200000|2024-02-23 05:30:00|2.25|1.05|2.26|1.06|2.26|1.06|2.24|1.04|0
1708667100000|2024-02-23 05:45:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1708667400000|2024-02-23 05:50:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1708667700000|2024-02-23 05:55:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1708668000000|2024-02-23 06:00:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1708668300000|2024-02-23 06:05:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1708668600000|2024-02-23 06:10:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1708668900000|2024-02-23 06:15:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1708669200000|2024-02-23 06:20:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1708669500000|2024-02-23 06:25:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1708669800000|2024-02-23 06:30:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1708670100000|2024-02-23 06:35:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1708670400000|2024-02-23 06:40:00|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1708670700000|2024-02-23 06:45:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1708671000000|2024-02-23 06:50:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1708671300000|2024-02-23 06:55:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1708671600000|2024-02-23 07:00:00|2.26|1.06|2.28|1.08|2.29|1.09|2.26|1.06|0
1708671900000|2024-02-23 07:05:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1708672200000|2024-02-23 07:10:00|2.28|1.08|2.28|1.08|2.3|1.1|2.28|1.08|0
1708672500000|2024-02-23 07:15:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1708672800000|2024-02-23 07:20:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1708673100000|2024-02-23 07:25:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1708673400000|2024-02-23 07:30:00|2.28|1.08|2.24|1.04|2.29|1.09|2.24|1.04|0
1708673700000|2024-02-23 07:35:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1708674000000|2024-02-23 07:40:00|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1708674300000|2024-02-23 07:45:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1708674600000|2024-02-23 07:50:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1708674900000|2024-02-23 07:55:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1708675200000|2024-02-23 08:00:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1708675500000|2024-02-23 08:05:00|2.22|1.02|2.26|1.06|2.29|1.09|2.22|1.02|0
1708675800000|2024-02-23 08:10:00|2.25|1.05|2.24|1.04|2.27|1.07|2.24|1.04|0
1708676100000|2024-02-23 08:15:00|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1708676400000|2024-02-23 08:20:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1708676700000|2024-02-23 08:25:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1708677000000|2024-02-23 08:30:00|2.25|1.05|2.18|0.98|2.26|1.06|2.18|0.98|0
1708677300000|2024-02-23 08:35:00|2.17|0.97|2.19|0.99|2.2|1|2.17|0.97|0
1708677600000|2024-02-23 08:40:00|2.18|0.98|2.21|1.01|2.21|1.01|2.17|0.97|0
1708677900000|2024-02-23 08:45:00|2.2|1|2.16|0.96|2.21|1.01|2.15|0.95|0
1708678200000|2024-02-23 08:50:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1708678500000|2024-02-23 08:55:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1708678800000|2024-02-23 09:00:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1708679100000|2024-02-23 09:05:00|2.18|0.98|2.14|0.94|2.18|0.98|2.14|0.94|0
1708679400000|2024-02-23 09:10:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1708679700000|2024-02-23 09:15:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1708680000000|2024-02-23 09:20:00|2.17|0.97|2.13|0.93|2.17|0.97|2.12|0.92|0
1708680300000|2024-02-23 09:25:00|2.12|0.92|2.15|0.95|2.17|0.97|2.12|0.92|0
1708680600000|2024-02-23 09:30:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1708680900000|2024-02-23 09:35:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1708681200000|2024-02-23 09:40:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1708681500000|2024-02-23 09:45:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1708681800000|2024-02-23 09:50:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1708682700000|2024-02-23 10:05:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1708683000000|2024-02-23 10:10:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1708683300000|2024-02-23 10:15:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1708683600000|2024-02-23 10:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1708683900000|2024-02-23 10:25:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1708684200000|2024-02-23 10:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1708684500000|2024-02-23 10:35:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1708684800000|2024-02-23 10:40:00|2.08|0.88|1.99|0.79|2.08|0.88|1.99|0.79|0
1708685100000|2024-02-23 10:45:00|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1708685400000|2024-02-23 10:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1708685700000|2024-02-23 10:55:00|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1708686000000|2024-02-23 11:00:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1708686300000|2024-02-23 11:05:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1708686600000|2024-02-23 11:10:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1708686900000|2024-02-23 11:15:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1708687200000|2024-02-23 11:20:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1708687500000|2024-02-23 11:25:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1708687800000|2024-02-23 11:30:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1708688100000|2024-02-23 11:35:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1708688400000|2024-02-23 11:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1708688700000|2024-02-23 11:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1708689000000|2024-02-23 11:50:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1708689300000|2024-02-23 11:55:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1708689600000|2024-02-23 12:00:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1708689900000|2024-02-23 12:05:00|1.97|0.77|1.98|0.78|1.99|0.79|1.96|0.76|0
1708690200000|2024-02-23 12:10:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1708690500000|2024-02-23 12:15:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1708690800000|2024-02-23 12:20:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1708691100000|2024-02-23 12:25:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1708691400000|2024-02-23 12:30:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1708691700000|2024-02-23 12:35:00|1.93|0.73|1.98|0.78|1.99|0.79|1.93|0.73|0
1708692000000|2024-02-23 12:40:00|1.99|0.79|2.01|0.81|2.01|0.81|1.98|0.78|0
1708692300000|2024-02-23 12:45:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1708692600000|2024-02-23 12:50:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1708692900000|2024-02-23 12:55:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1708693200000|2024-02-23 13:00:00|2|0.8|2|0.8|2.02|0.82|2|0.8|0
1708693500000|2024-02-23 13:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1708693800000|2024-02-23 13:10:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1708694100000|2024-02-23 13:15:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1708694400000|2024-02-23 13:20:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1708694700000|2024-02-23 13:25:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1708695000000|2024-02-23 13:30:00|1.96|0.76|1.92|0.72|1.97|0.77|1.92|0.72|0
1708695300000|2024-02-23 13:35:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1708695600000|2024-02-23 13:40:00|1.9|0.7|1.93|0.73|1.97|0.77|1.9|0.7|0
1708695900000|2024-02-23 13:45:00|1.94|0.74|1.92|0.72|1.95|0.75|1.92|0.72|0
1708696200000|2024-02-23 13:50:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1708696500000|2024-02-23 13:55:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1708696800000|2024-02-23 14:00:00|1.95|0.75|1.93|0.73|1.96|0.76|1.93|0.73|0
1708697100000|2024-02-23 14:05:00|1.94|0.74|1.92|0.72|1.95|0.75|1.91|0.71|0
1708697400000|2024-02-23 14:10:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1708697700000|2024-02-23 14:15:00|1.91|0.71|1.88|0.68|1.92|0.72|1.88|0.68|0
1708698000000|2024-02-23 14:20:00|1.87|0.67|1.86|0.66|1.88|0.68|1.84|0.64|0
1708698300000|2024-02-23 14:25:00|1.85|0.65|1.87|0.67|1.88|0.68|1.85|0.65|0
1708698600000|2024-02-23 14:30:00|1.86|0.66|1.99|0.79|2.02|0.82|1.79|0.59|0
1708698900000|2024-02-23 14:35:00|2|0.8|1.99|0.79|2.01|0.81|1.97|0.77|0
1708699200000|2024-02-23 14:40:00|2|0.8|1.95|0.75|2.01|0.81|1.95|0.75|0
1708699500000|2024-02-23 14:45:00|1.94|0.74|2.05|0.85|2.05|0.85|1.94|0.74|0
1708699800000|2024-02-23 14:50:00|2.04|0.84|2.01|0.81|2.08|0.88|2.01|0.81|0
1708700100000|2024-02-23 14:55:00|2|0.8|2|0.8|2.08|0.88|1.95|0.75|0
1708700400000|2024-02-23 15:00:00|2.01|0.81|2|0.8|2.07|0.87|2|0.8|0
1708700700000|2024-02-23 15:05:00|2.01|0.81|1.94|0.74|2.07|0.87|1.93|0.73|0
1708701000000|2024-02-23 15:10:00|1.95|0.75|1.91|0.71|1.96|0.76|1.91|0.71|0
1708701300000|2024-02-23 15:15:00|1.92|0.72|1.93|0.73|1.95|0.75|1.9|0.7|0
1708701600000|2024-02-23 15:20:00|1.94|0.74|1.84|0.64|1.98|0.78|1.84|0.64|0
1708701900000|2024-02-23 15:25:00|1.83|0.63|1.88|0.68|1.88|0.68|1.82|0.62|0
1708702200000|2024-02-23 15:30:00|1.87|0.67|1.87|0.67|1.91|0.71|1.84|0.64|0
1708702500000|2024-02-23 15:35:00|1.88|0.68|1.81|0.61|1.89|0.69|1.81|0.61|0
1708702800000|2024-02-23 15:40:00|1.8|0.6|1.82|0.62|1.86|0.66|1.78|0.58|0
1708703100000|2024-02-23 15:45:00|1.81|0.61|1.82|0.62|1.83|0.63|1.8|0.6|0
1708703400000|2024-02-23 15:50:00|1.81|0.61|1.82|0.62|1.83|0.63|1.79|0.59|0
1708703700000|2024-02-23 15:55:00|1.81|0.61|1.83|0.63|1.87|0.67|1.81|0.61|0
1708704000000|2024-02-23 16:00:00|1.82|0.62|1.97|0.77|1.99|0.79|1.82|0.62|0
1708704300000|2024-02-23 16:05:00|1.96|0.76|2.41|1.21|2.61|1.41|1.81|0.61|0
1708704600000|2024-02-23 16:10:00|2.42|1.22|2.46|1.26|2.5|1.3|2.4|1.2|0
1708704900000|2024-02-23 16:15:00|2.47|1.27|2.43|1.23|2.49|1.29|2.41|1.21|0
1708705200000|2024-02-23 16:20:00|2.42|1.22|2.39|1.19|2.42|1.22|2.38|1.18|0
1708705500000|2024-02-23 16:25:00|2.4|1.2|2.28|1.08|2.4|1.2|2.28|1.08|0
1708705800000|2024-02-23 16:30:00|2.29|1.09|2.28|1.08|2.34|1.14|2.28|1.08|0
1708706100000|2024-02-23 16:35:00|2.29|1.09|2.25|1.05|2.29|1.09|2.25|1.05|0
1708706400000|2024-02-23 16:40:00|2.24|1.04|2.28|1.08|2.3|1.1|2.24|1.04|0
1708706700000|2024-02-23 16:45:00|2.29|1.09|2.29|1.09|2.31|1.11|2.27|1.07|0
1708707000000|2024-02-23 16:50:00|2.28|1.08|2.26|1.06|2.3|1.1|2.24|1.04|0
1708707300000|2024-02-23 16:55:00|2.23|1.03|2.22|1.02|2.25|1.05|2.22|1.02|0
1708707600000|2024-02-23 17:00:00|2.23|1.03|2.2|1|2.23|1.03|2.18|0.98|0
1708707900000|2024-02-23 17:05:00|2.19|0.99|2.17|0.97|2.21|1.01|2.16|0.96|0
1708708200000|2024-02-23 17:10:00|2.16|0.96|2.17|0.97|2.19|0.99|2.15|0.95|0
1708708500000|2024-02-23 17:15:00|2.18|0.98|2.21|1.01|2.23|1.03|2.18|0.98|0
1708708800000|2024-02-23 17:20:00|2.2|1|2.21|1.01|2.21|1.01|2.18|0.98|0
1708709100000|2024-02-23 17:25:00|2.2|1|2.26|1.06|2.29|1.09|2.2|1|0
1708709400000|2024-02-23 17:30:00|2.25|1.05|2.25|1.05|2.32|1.12|2.25|1.05|0
1708709700000|2024-02-23 17:35:00|2.26|1.06|2.21|1.01|2.28|1.08|2.21|1.01|0
1708710000000|2024-02-23 17:40:00|2.22|1.02|2.23|1.03|2.29|1.09|2.21|1.01|0
1708710300000|2024-02-23 17:45:00|2.22|1.02|2.2|1|2.25|1.05|2.2|1|0
1708710600000|2024-02-23 17:50:00|2.21|1.01|2.21|1.01|2.24|1.04|2.19|0.99|0
1708710900000|2024-02-23 17:55:00|2.2|1|2.19|0.99|2.23|1.03|2.19|0.99|0
1708711200000|2024-02-23 18:00:00|2.2|1|2.22|1.02|2.24|1.04|2.2|1|0
1708711500000|2024-02-23 18:05:00|2.21|1.01|2.22|1.02|2.23|1.03|2.19|0.99|0
1708711800000|2024-02-23 18:10:00|2.21|1.01|2.18|0.98|2.22|1.02|2.17|0.97|0
1708712100000|2024-02-23 18:15:00|2.19|0.99|2.15|0.95|2.19|0.99|2.15|0.95|0
1708712400000|2024-02-23 18:20:00|2.14|0.94|2.14|0.94|2.16|0.96|2.14|0.94|0
1708712700000|2024-02-23 18:25:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1708713000000|2024-02-23 18:30:00|2.16|0.96|2.13|0.93|2.18|0.98|2.13|0.93|0
1708713300000|2024-02-23 18:35:00|2.14|0.94|2.15|0.95|2.16|0.96|2.13|0.93|0
1708713600000|2024-02-23 18:40:00|2.16|0.96|2.18|0.98|2.2|1|2.14|0.94|0
1708713900000|2024-02-23 18:45:00|2.19|0.99|2.17|0.97|2.2|1|2.16|0.96|0
1708714200000|2024-02-23 18:50:00|2.18|0.98|2.2|1|2.22|1.02|2.17|0.97|0
1708714500000|2024-02-23 18:55:00|2.21|1.01|2.11|0.91|2.21|1.01|2.09|0.89|0
1708714800000|2024-02-23 19:00:00|2.1|0.9|2.16|0.96|2.17|0.97|2.1|0.9|0
1708715100000|2024-02-23 19:05:00|2.15|0.95|2.14|0.94|2.16|0.96|2.1|0.9|0
1708715400000|2024-02-23 19:10:00|2.15|0.95|2.17|0.97|2.19|0.99|2.14|0.94|0
1708715700000|2024-02-23 19:15:00|2.18|0.98|2.18|0.98|2.19|0.99|2.15|0.95|0
1708716000000|2024-02-23 19:20:00|2.17|0.97|2.21|1.01|2.22|1.02|2.16|0.96|0
1708716300000|2024-02-23 19:25:00|2.2|1|2.21|1.01|2.23|1.03|2.19|0.99|0
1708716600000|2024-02-23 19:30:00|2.22|1.02|2.16|0.96|2.22|1.02|2.15|0.95|0
1708716900000|2024-02-23 19:35:00|2.15|0.95|2.15|0.95|2.19|0.99|2.14|0.94|0
1708717200000|2024-02-23 19:40:00|2.14|0.94|2.17|0.97|2.18|0.98|2.14|0.94|0
1708717500000|2024-02-23 19:45:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1708717800000|2024-02-23 19:50:00|2.17|0.97|2.14|0.94|2.19|0.99|2.12|0.92|0
1708718100000|2024-02-23 19:55:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1708718400000|2024-02-23 20:00:00|2.13|0.93|2.11|0.91|2.14|0.94|2.09|0.89|0
1708718700000|2024-02-23 20:05:00|2.1|0.9|2.18|0.98|2.19|0.99|2.09|0.89|0
1708719000000|2024-02-23 20:10:00|2.19|0.99|2.19|0.99|2.2|1|2.16|0.96|0
1708719300000|2024-02-23 20:15:00|2.18|0.98|2.14|0.94|2.19|0.99|2.13|0.93|0
1708719600000|2024-02-23 20:20:00|2.15|0.95|2.15|0.95|2.17|0.97|2.14|0.94|0
1708719900000|2024-02-23 20:25:00|2.14|0.94|2.18|0.98|2.19|0.99|2.13|0.93|0
1708720200000|2024-02-23 20:30:00|2.17|0.97|2.16|0.96|2.21|1.01|2.15|0.95|0
1708720500000|2024-02-23 20:35:00|2.17|0.97|2.13|0.93|2.18|0.98|2.11|0.91|0
1708720800000|2024-02-23 20:40:00|2.14|0.94|2.15|0.95|2.15|0.95|2.12|0.92|0
1708721100000|2024-02-23 20:45:00|2.14|0.94|2.08|0.88|2.15|0.95|2.07|0.87|0
1708721400000|2024-02-23 20:50:00|2.07|0.87|2.1|0.9|2.11|0.91|2.06|0.86|0
1708721700000|2024-02-23 20:55:00|2.12|0.92|2.01|0.81|2.13|0.93|1.93|0.73|0
1708722000000|2024-02-23 21:00:00|2.02|0.82|2.03|0.83|2.05|0.85|2.02|0.82|0
1708722300000|2024-02-23 21:05:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1708722600000|2024-02-23 21:10:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1708910100000|2024-02-26 01:15:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1708910400000|2024-02-26 01:20:00|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1708910700000|2024-02-26 01:25:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1708911000000|2024-02-26 01:30:00|2.13|0.93|2.11|0.91|2.14|0.94|2.11|0.91|0
1708911300000|2024-02-26 01:35:00|2.12|0.92|2.12|0.92|2.14|0.94|2.11|0.91|0
1708911600000|2024-02-26 01:40:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1708911900000|2024-02-26 01:45:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1708912200000|2024-02-26 01:50:00|2.13|0.93|2.16|0.96|2.16|0.96|2.13|0.93|0
1708912500000|2024-02-26 01:55:00|2.15|0.95|2.16|0.96|2.16|0.96|2.13|0.93|0
1708912800000|2024-02-26 02:00:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1708913100000|2024-02-26 02:05:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1708913400000|2024-02-26 02:10:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1708913700000|2024-02-26 02:15:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1708914000000|2024-02-26 02:20:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1708914300000|2024-02-26 02:25:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1708914600000|2024-02-26 02:30:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1708914900000|2024-02-26 02:35:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1708915200000|2024-02-26 02:40:00|2.11|0.91|2.09|0.89|2.12|0.92|2.09|0.89|0
1708915500000|2024-02-26 02:45:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1708915800000|2024-02-26 02:50:00|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1708916100000|2024-02-26 02:55:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1708916400000|2024-02-26 03:00:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1708916700000|2024-02-26 03:05:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1708917300000|2024-02-26 03:15:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1708917600000|2024-02-26 03:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1708918200000|2024-02-26 03:30:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1708919100000|2024-02-26 03:45:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1708919400000|2024-02-26 03:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1708919700000|2024-02-26 03:55:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1708920000000|2024-02-26 04:00:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1708920600000|2024-02-26 04:10:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1708920900000|2024-02-26 04:15:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1708921500000|2024-02-26 04:25:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1708921800000|2024-02-26 04:30:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1708922100000|2024-02-26 04:35:00|2.11|0.91|2.11|0.91|2.12|0.92|2.1|0.9|0
1708922400000|2024-02-26 04:40:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1708922700000|2024-02-26 04:45:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1708923000000|2024-02-26 04:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1708923300000|2024-02-26 04:55:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1708923600000|2024-02-26 05:00:00|2.11|0.91|2.04|0.84|2.19|0.99|2.03|0.83|0
1708923900000|2024-02-26 05:05:00|2.03|0.83|2.8|1.6|2.83|1.63|2.03|0.83|0
1708924200000|2024-02-26 05:10:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1708924500000|2024-02-26 05:15:00|2.8|1.6|2.78|1.58|2.81|1.61|2.78|1.58|0
1708924800000|2024-02-26 05:20:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1708925100000|2024-02-26 05:25:00|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1708925400000|2024-02-26 05:30:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1708925700000|2024-02-26 05:35:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1708926000000|2024-02-26 05:40:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1708926300000|2024-02-26 05:45:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1708926600000|2024-02-26 05:50:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1708926900000|2024-02-26 05:55:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1708927200000|2024-02-26 06:00:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1708927500000|2024-02-26 06:05:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1708927800000|2024-02-26 06:10:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1708928100000|2024-02-26 06:15:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1708928400000|2024-02-26 06:20:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1708928700000|2024-02-26 06:25:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1708929000000|2024-02-26 06:30:00|2.81|1.61|2.84|1.64|2.84|1.64|2.8|1.6|0
1708929300000|2024-02-26 06:35:00|2.83|1.63|2.83|1.63|2.85|1.65|2.82|1.62|0
1708929600000|2024-02-26 06:40:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1708929900000|2024-02-26 06:45:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1708930200000|2024-02-26 06:50:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1708930500000|2024-02-26 06:55:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1708930800000|2024-02-26 07:00:00|2.82|1.62|2.8|1.6|2.83|1.63|2.8|1.6|0
1708931100000|2024-02-26 07:05:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1708931400000|2024-02-26 07:10:00|2.79|1.59|2.77|1.57|2.8|1.6|2.77|1.57|0
1708931700000|2024-02-26 07:15:00|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1708932000000|2024-02-26 07:20:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1708932300000|2024-02-26 07:25:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1708932600000|2024-02-26 07:30:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1708932900000|2024-02-26 07:35:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1708933200000|2024-02-26 07:40:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1708933500000|2024-02-26 07:45:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1708933800000|2024-02-26 07:50:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1708934100000|2024-02-26 07:55:00|2.74|1.54|2.75|1.55|2.75|1.55|2.73|1.53|0
1708934400000|2024-02-26 08:00:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1708934700000|2024-02-26 08:05:00|2.72|1.52|2.73|1.53|2.74|1.54|2.69|1.49|0
1708935000000|2024-02-26 08:10:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1708935300000|2024-02-26 08:15:00|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1708935600000|2024-02-26 08:20:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1708935900000|2024-02-26 08:25:00|2.71|1.51|2.74|1.54|2.75|1.55|2.71|1.51|0
1708936200000|2024-02-26 08:30:00|2.73|1.53|2.75|1.55|2.75|1.55|2.72|1.52|0
1708936500000|2024-02-26 08:35:00|2.74|1.54|2.68|1.48|2.75|1.55|2.66|1.46|0
1708936800000|2024-02-26 08:40:00|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1708937100000|2024-02-26 08:45:00|2.67|1.47|2.65|1.45|2.68|1.48|2.65|1.45|0
1708937400000|2024-02-26 08:50:00|2.66|1.46|2.67|1.47|2.68|1.48|2.65|1.45|0
1708937700000|2024-02-26 08:55:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1708938000000|2024-02-26 09:00:00|2.66|1.46|2.63|1.43|2.66|1.46|2.62|1.42|0
1708938300000|2024-02-26 09:05:00|2.64|1.44|2.68|1.48|2.69|1.49|2.63|1.43|0
1708938600000|2024-02-26 09:10:00|2.69|1.49|2.67|1.47|2.69|1.49|2.66|1.46|0
1708938900000|2024-02-26 09:15:00|2.68|1.48|2.65|1.45|2.68|1.48|2.64|1.44|0
1708939200000|2024-02-26 09:20:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1708939500000|2024-02-26 09:25:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1708939800000|2024-02-26 09:30:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1708940100000|2024-02-26 09:35:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1708940400000|2024-02-26 09:40:00|2.61|1.41|2.57|1.37|2.61|1.41|2.57|1.37|0
1708940700000|2024-02-26 09:45:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1708941000000|2024-02-26 09:50:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1708941300000|2024-02-26 09:55:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1708941600000|2024-02-26 10:00:00|2.56|1.36|2.75|1.55|2.75|1.55|2.55|1.35|0
1708941900000|2024-02-26 10:05:00|2.74|1.54|2.75|1.55|2.75|1.55|2.73|1.53|0
1708942200000|2024-02-26 10:10:00|2.74|1.54|2.73|1.53|2.75|1.55|2.73|1.53|0
1708942500000|2024-02-26 10:15:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1708942800000|2024-02-26 10:20:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1708943100000|2024-02-26 10:25:00|2.72|1.52|2.68|1.48|2.72|1.52|2.68|1.48|0
1708943400000|2024-02-26 10:30:00|2.69|1.49|2.7|1.5|2.72|1.52|2.69|1.49|0
1708943700000|2024-02-26 10:35:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1708944000000|2024-02-26 10:40:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1708944300000|2024-02-26 10:45:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1708944600000|2024-02-26 10:50:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1708944900000|2024-02-26 10:55:00|2.69|1.49|2.69|1.49|2.71|1.51|2.68|1.48|0
1708945200000|2024-02-26 11:00:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1708945500000|2024-02-26 11:05:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1708946100000|2024-02-26 11:15:00|2.68|1.48|2.66|1.46|2.68|1.48|2.65|1.45|0
1708946400000|2024-02-26 11:20:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1708946700000|2024-02-26 11:25:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1708947000000|2024-02-26 11:30:00|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1708947300000|2024-02-26 11:35:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1708947600000|2024-02-26 11:40:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1708947900000|2024-02-26 11:45:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1708948200000|2024-02-26 11:50:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1708948500000|2024-02-26 11:55:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1708948800000|2024-02-26 12:00:00|2.66|1.46|2.71|1.51|2.71|1.51|2.66|1.46|0
1708949100000|2024-02-26 12:05:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1708949400000|2024-02-26 12:10:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1708949700000|2024-02-26 12:15:00|2.71|1.51|2.67|1.47|2.71|1.51|2.67|1.47|0
1708950000000|2024-02-26 12:20:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1708950300000|2024-02-26 12:25:00|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1708950600000|2024-02-26 12:30:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1708950900000|2024-02-26 12:35:00|2.7|1.5|2.69|1.49|2.7|1.5|2.67|1.47|0
1708951200000|2024-02-26 12:40:00|2.7|1.5|2.71|1.51|2.72|1.52|2.69|1.49|0
1708951500000|2024-02-26 12:45:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1708951800000|2024-02-26 12:50:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1708952100000|2024-02-26 12:55:00|2.68|1.48|2.71|1.51|2.71|1.51|2.68|1.48|0
1708952400000|2024-02-26 13:00:00|2.7|1.5|2.72|1.52|2.72|1.52|2.69|1.49|0
1708952700000|2024-02-26 13:05:00|2.73|1.53|2.67|1.47|2.73|1.53|2.67|1.47|0
1708953000000|2024-02-26 13:10:00|2.66|1.46|2.64|1.44|2.67|1.47|2.64|1.44|0
1708953300000|2024-02-26 13:15:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1708953600000|2024-02-26 13:20:00|2.62|1.42|2.6|1.4|2.63|1.43|2.6|1.4|0
1708953900000|2024-02-26 13:25:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1708954200000|2024-02-26 13:30:00|2.6|1.4|2.56|1.36|2.6|1.4|2.56|1.36|0
1708954500000|2024-02-26 13:35:00|2.55|1.35|2.53|1.33|2.57|1.37|2.53|1.33|0
1708954800000|2024-02-26 13:40:00|2.52|1.32|2.53|1.33|2.53|1.33|2.51|1.31|0
1708955100000|2024-02-26 13:45:00|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1708955400000|2024-02-26 13:50:00|2.54|1.34|2.55|1.35|2.56|1.36|2.54|1.34|0
1708955700000|2024-02-26 13:55:00|2.56|1.36|2.54|1.34|2.56|1.36|2.53|1.33|0
1708956000000|2024-02-26 14:00:00|2.55|1.35|2.57|1.37|2.57|1.37|2.54|1.34|0
1708956300000|2024-02-26 14:05:00|2.56|1.36|2.58|1.38|2.59|1.39|2.56|1.36|0
1708956600000|2024-02-26 14:10:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1708956900000|2024-02-26 14:15:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1708957200000|2024-02-26 14:20:00|2.6|1.4|2.61|1.41|2.61|1.41|2.58|1.38|0
1708957500000|2024-02-26 14:25:00|2.62|1.42|2.56|1.36|2.63|1.43|2.56|1.36|0
1708957800000|2024-02-26 14:30:00|2.57|1.37|2.5|1.3|2.58|1.38|2.49|1.29|0
1708958100000|2024-02-26 14:35:00|2.51|1.31|2.52|1.32|2.53|1.33|2.48|1.28|0
1708958400000|2024-02-26 14:40:00|2.51|1.31|2.58|1.38|2.58|1.38|2.5|1.3|0
1708958700000|2024-02-26 14:45:00|2.56|1.36|2.59|1.39|2.65|1.45|2.55|1.35|0
1708959000000|2024-02-26 14:50:00|2.58|1.38|2.55|1.35|2.6|1.4|2.54|1.34|0
1708959300000|2024-02-26 14:55:00|2.56|1.36|2.57|1.37|2.59|1.39|2.55|1.35|0
1708959600000|2024-02-26 15:00:00|2.56|1.36|2.56|1.36|2.61|1.41|2.56|1.36|0
1708959900000|2024-02-26 15:05:00|2.57|1.37|2.54|1.34|2.58|1.38|2.52|1.32|0
1708960200000|2024-02-26 15:10:00|2.53|1.33|2.49|1.29|2.71|1.51|2.42|1.22|0
1708960500000|2024-02-26 15:15:00|2.5|1.3|2.47|1.27|2.51|1.31|2.47|1.27|0
1708960800000|2024-02-26 15:20:00|2.48|1.28|2.48|1.28|2.5|1.3|2.43|1.23|0
1708961100000|2024-02-26 15:25:00|2.47|1.27|2.49|1.29|2.49|1.29|2.43|1.23|0
1708961400000|2024-02-26 15:30:00|2.48|1.28|2.46|1.26|2.52|1.32|2.46|1.26|0
1708961700000|2024-02-26 15:35:00|2.45|1.25|2.49|1.29|2.49|1.29|2.43|1.23|0
1708962000000|2024-02-26 15:40:00|2.5|1.3|2.5|1.3|2.51|1.31|2.47|1.27|0
1708962300000|2024-02-26 15:45:00|2.51|1.31|2.53|1.33|2.53|1.33|2.48|1.28|0
1708962600000|2024-02-26 15:50:00|2.54|1.34|2.52|1.32|2.55|1.35|2.49|1.29|0
1708962900000|2024-02-26 15:55:00|2.53|1.33|2.56|1.36|2.57|1.37|2.52|1.32|0
1708963200000|2024-02-26 16:00:00|2.55|1.35|2.56|1.36|2.57|1.37|2.53|1.33|0
1708963500000|2024-02-26 16:05:00|2.55|1.35|2.59|1.39|2.64|1.44|2.55|1.35|0
1708963800000|2024-02-26 16:10:00|2.6|1.4|2.57|1.37|2.61|1.41|2.56|1.36|0
1708964100000|2024-02-26 16:15:00|2.58|1.38|2.56|1.36|2.58|1.38|2.52|1.32|0
1708964400000|2024-02-26 16:20:00|2.55|1.35|2.6|1.4|2.61|1.41|2.54|1.34|0
1708964700000|2024-02-26 16:25:00|2.61|1.41|2.41|1.21|2.63|1.43|2.41|1.21|0
1708965000000|2024-02-26 16:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.38|1.18|0
1708965300000|2024-02-26 16:35:00|2.43|1.23|2.39|1.19|2.44|1.24|2.38|1.18|0
1708965600000|2024-02-26 16:40:00|2.38|1.18|2.39|1.19|2.4|1.2|2.37|1.17|0
1708965900000|2024-02-26 16:45:00|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1708966200000|2024-02-26 16:50:00|2.35|1.15|2.33|1.13|2.36|1.16|2.33|1.13|0
1708966500000|2024-02-26 16:55:00|2.34|1.14|2.36|1.16|2.36|1.16|2.33|1.13|0
1708966800000|2024-02-26 17:00:00|2.35|1.15|2.4|1.2|2.42|1.22|2.35|1.15|0
1708967100000|2024-02-26 17:05:00|2.41|1.21|2.41|1.21|2.41|1.21|2.38|1.18|0
1708967400000|2024-02-26 17:10:00|2.42|1.22|2.37|1.17|2.42|1.22|2.37|1.17|0
1708967700000|2024-02-26 17:15:00|2.38|1.18|2.39|1.19|2.39|1.19|2.37|1.17|0
1708968000000|2024-02-26 17:20:00|2.38|1.18|2.34|1.14|2.39|1.19|2.34|1.14|0
1708968300000|2024-02-26 17:25:00|2.33|1.13|2.73|1.53|2.75|1.55|2.32|1.12|0
1708968600000|2024-02-26 17:30:00|2.74|1.54|2.77|1.57|2.77|1.57|2.72|1.52|0
1708968900000|2024-02-26 17:35:00|2.76|1.56|2.97|1.77|3.71|2.51|2.32|1.12|0
1708969200000|2024-02-26 17:40:00|2.93|1.73|2.3|1.1|2.93|1.73|2.27|1.07|0
1708969500000|2024-02-26 17:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1708969800000|2024-02-26 17:50:00|2.29|1.09|2.32|1.12|2.33|1.13|2.29|1.09|0
1708970100000|2024-02-26 17:55:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1708970400000|2024-02-26 18:00:00|2.31|1.11|2.31|1.11|2.36|1.16|2.29|1.09|0
1708970700000|2024-02-26 18:05:00|2.3|1.1|2.29|1.09|2.32|1.12|2.28|1.08|0
1708971000000|2024-02-26 18:10:00|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1708971300000|2024-02-26 18:15:00|2.28|1.08|2.33|1.13|2.33|1.13|2.26|1.06|0
1708971600000|2024-02-26 18:20:00|2.34|1.14|2.33|1.13|2.36|1.16|2.32|1.12|0
1708971900000|2024-02-26 18:25:00|2.35|1.15|2.41|1.21|2.44|1.24|2.34|1.14|0
1708972200000|2024-02-26 18:30:00|2.42|1.22|2.47|1.27|2.47|1.27|2.39|1.19|0
1708972500000|2024-02-26 18:35:00|2.46|1.26|2.43|1.23|2.51|1.31|2.43|1.23|0
1708972800000|2024-02-26 18:40:00|2.44|1.24|2.4|1.2|2.44|1.24|2.39|1.19|0
1708973100000|2024-02-26 18:45:00|2.39|1.19|2.41|1.21|2.42|1.22|2.38|1.18|0
1708973400000|2024-02-26 18:50:00|2.42|1.22|2.39|1.19|2.44|1.24|2.38|1.18|0
1708973700000|2024-02-26 18:55:00|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1708974000000|2024-02-26 19:00:00|2.35|1.15|2.33|1.13|2.36|1.16|2.32|1.12|0
1708974300000|2024-02-26 19:05:00|2.32|1.12|2.27|1.07|2.34|1.14|2.27|1.07|0
1708974600000|2024-02-26 19:10:00|2.28|1.08|2.25|1.05|2.28|1.08|2.18|0.98|0
1708974900000|2024-02-26 19:15:00|2.24|1.04|2.22|1.02|2.26|1.06|2.22|1.02|0
1708975200000|2024-02-26 19:20:00|2.23|1.03|2.17|0.97|2.24|1.04|2.17|0.97|0
1708975500000|2024-02-26 19:25:00|2.16|0.96|2.16|0.96|2.19|0.99|2.15|0.95|0
1708975800000|2024-02-26 19:30:00|2.15|0.95|2.16|0.96|2.18|0.98|2.13|0.93|0
1708976100000|2024-02-26 19:35:00|2.15|0.95|2.17|0.97|2.21|1.01|2.15|0.95|0
1708976400000|2024-02-26 19:40:00|2.18|0.98|2.19|0.99|2.22|1.02|2.17|0.97|0
1708976700000|2024-02-26 19:45:00|2.2|1|2.19|0.99|2.21|1.01|2.18|0.98|0
1708977000000|2024-02-26 19:50:00|2.2|1|2.2|1|2.21|1.01|2.15|0.95|0
1708977300000|2024-02-26 19:55:00|2.19|0.99|2.21|1.01|2.22|1.02|2.17|0.97|0
1708977600000|2024-02-26 20:00:00|2.2|1|2.2|1|2.22|1.02|2.2|1|0
1708977900000|2024-02-26 20:05:00|2.19|0.99|2.17|0.97|2.22|1.02|2.17|0.97|0
1708978200000|2024-02-26 20:10:00|2.18|0.98|2.15|0.95|2.19|0.99|2.13|0.93|0
1708978500000|2024-02-26 20:15:00|2.16|0.96|2.2|1|2.21|1.01|2.14|0.94|0
1708978800000|2024-02-26 20:20:00|2.19|0.99|2.21|1.01|2.21|1.01|2.18|0.98|0
1708979100000|2024-02-26 20:25:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1708979400000|2024-02-26 20:30:00|2.18|0.98|2.24|1.04|2.27|1.07|2.17|0.97|0
1708979700000|2024-02-26 20:35:00|2.25|1.05|2.24|1.04|2.27|1.07|2.21|1.01|0
1708980000000|2024-02-26 20:40:00|2.23|1.03|2.25|1.05|2.27|1.07|2.23|1.03|0
1708980300000|2024-02-26 20:45:00|2.26|1.06|2.2|1|2.26|1.06|2.2|1|0
1708980600000|2024-02-26 20:50:00|2.18|0.98|2.26|1.06|2.27|1.07|2.18|0.98|0
1708980900000|2024-02-26 20:55:00|2.24|1.04|2.33|1.13|2.34|1.14|2.24|1.04|0
1708981200000|2024-02-26 21:00:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1708981500000|2024-02-26 21:05:00|2.32|1.12|2.16|0.96|2.33|1.13|2.16|0.96|0
1708981800000|2024-02-26 21:10:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1708982100000|2024-02-26 21:15:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1708982400000|2024-02-26 21:20:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1708983000000|2024-02-26 21:30:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1708983300000|2024-02-26 21:35:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1708983600000|2024-02-26 21:40:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1708983900000|2024-02-26 21:45:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1708984200000|2024-02-26 21:50:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1708984500000|2024-02-26 21:55:00|2.39|0.79|2.38|0.78|2.39|0.79|2.37|0.77|0
1708984800000|2024-02-26 22:00:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1708985100000|2024-02-26 22:05:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1708985400000|2024-02-26 22:10:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1708986000000|2024-02-26 22:20:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1708986600000|2024-02-26 22:30:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1708987500000|2024-02-26 22:45:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1708988100000|2024-02-26 22:55:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1708988400000|2024-02-26 23:00:00|2.37|0.77|2.38|0.78|2.39|0.79|2.37|0.77|0
1708988700000|2024-02-26 23:05:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1708989000000|2024-02-26 23:10:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1708989300000|2024-02-26 23:15:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1708989600000|2024-02-26 23:20:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1708989900000|2024-02-26 23:25:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1708990200000|2024-02-26 23:30:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1708990500000|2024-02-26 23:35:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1708990800000|2024-02-26 23:40:00|2.32|0.72|2.3|0.7|2.32|0.72|2.3|0.7|0
1708991100000|2024-02-26 23:45:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1708991400000|2024-02-26 23:50:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1708992000000|2024-02-27 00:00:00|2.33|0.73|2.36|0.76|2.36|0.76|2.32|0.72|0
1708992300000|2024-02-27 00:05:00|2.37|0.77|2.39|0.79|2.42|0.82|2.37|0.77|0
1708992600000|2024-02-27 00:10:00|2.4|0.8|2.37|0.77|2.4|0.8|2.36|0.76|0
1708992900000|2024-02-27 00:15:00|2.38|0.78|2.36|0.76|2.38|0.78|2.36|0.76|0
1708993200000|2024-02-27 00:20:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1708993500000|2024-02-27 00:25:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1708993800000|2024-02-27 00:30:00|2.36|0.76|2.34|0.74|2.36|0.76|2.33|0.73|0
1708994100000|2024-02-27 00:35:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1708994400000|2024-02-27 00:40:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1708994700000|2024-02-27 00:45:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1708995000000|2024-02-27 00:50:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1708995300000|2024-02-27 00:55:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1708995600000|2024-02-27 01:00:00|2.33|0.73|2.32|0.72|2.34|0.74|2.32|0.72|0
1708995900000|2024-02-27 01:05:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1708996200000|2024-02-27 01:10:00|2.31|0.71|2.32|0.72|2.33|0.73|2.31|0.71|0
1708996500000|2024-02-27 01:15:00|2.12|0.92|2.23|1.03|2.23|1.03|2.11|0.91|0
1708996800000|2024-02-27 01:20:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1708997100000|2024-02-27 01:25:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1708997400000|2024-02-27 01:30:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1708997700000|2024-02-27 01:35:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1708998000000|2024-02-27 01:40:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1708998300000|2024-02-27 01:45:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1708998600000|2024-02-27 01:50:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1708998900000|2024-02-27 01:55:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1708999200000|2024-02-27 02:00:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1708999500000|2024-02-27 02:05:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1708999800000|2024-02-27 02:10:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1709000100000|2024-02-27 02:15:00|2.19|0.99|2.2|1|2.21|1.01|2.18|0.98|0
1709000400000|2024-02-27 02:20:00|2.19|0.99|2.22|1.02|2.23|1.03|2.19|0.99|0
1709000700000|2024-02-27 02:25:00|2.21|1.01|2.23|1.03|2.24|1.04|2.21|1.01|0
1709001000000|2024-02-27 02:30:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1709001300000|2024-02-27 02:35:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1709001600000|2024-02-27 02:40:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1709001900000|2024-02-27 02:45:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1709002200000|2024-02-27 02:50:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1709002500000|2024-02-27 02:55:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1709002800000|2024-02-27 03:00:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1709003100000|2024-02-27 03:05:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1709003400000|2024-02-27 03:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1709003700000|2024-02-27 03:15:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1709004000000|2024-02-27 03:20:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1709004300000|2024-02-27 03:25:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1709004600000|2024-02-27 03:30:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1709004900000|2024-02-27 03:35:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1709005200000|2024-02-27 03:40:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1709005500000|2024-02-27 03:45:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1709005800000|2024-02-27 03:50:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1709006100000|2024-02-27 03:55:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1709006400000|2024-02-27 04:00:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1709006700000|2024-02-27 04:05:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1709007000000|2024-02-27 04:10:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1709007300000|2024-02-27 04:15:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1709007600000|2024-02-27 04:20:00|2.17|0.97|2.2|1|2.2|1|2.17|0.97|0
1709007900000|2024-02-27 04:25:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1709008200000|2024-02-27 04:30:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1709008500000|2024-02-27 04:35:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1709008800000|2024-02-27 04:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1709009700000|2024-02-27 04:55:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1709010000000|2024-02-27 05:00:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1709010300000|2024-02-27 05:05:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1709010600000|2024-02-27 05:10:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1709010900000|2024-02-27 05:15:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1709011200000|2024-02-27 05:20:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1709011500000|2024-02-27 05:25:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1709011800000|2024-02-27 05:30:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1709012100000|2024-02-27 05:35:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1709012400000|2024-02-27 05:40:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1709012700000|2024-02-27 05:45:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1709013000000|2024-02-27 05:50:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1709013300000|2024-02-27 05:55:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1709013600000|2024-02-27 06:00:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1709013900000|2024-02-27 06:05:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1709014200000|2024-02-27 06:10:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1709014500000|2024-02-27 06:15:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1709014800000|2024-02-27 06:20:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1709015400000|2024-02-27 06:30:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1709015700000|2024-02-27 06:35:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1709016000000|2024-02-27 06:40:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1709016300000|2024-02-27 06:45:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1709016600000|2024-02-27 06:50:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1709017200000|2024-02-27 07:00:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1709017500000|2024-02-27 07:05:00|2.17|0.97|2.14|0.94|2.17|0.97|2.14|0.94|0
1709017800000|2024-02-27 07:10:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1709018100000|2024-02-27 07:15:00|2.11|0.91|2.11|0.91|2.12|0.92|2.1|0.9|0
1709018400000|2024-02-27 07:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1709018700000|2024-02-27 07:25:00|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1709019000000|2024-02-27 07:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1709019300000|2024-02-27 07:35:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1709019600000|2024-02-27 07:40:00|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1709019900000|2024-02-27 07:45:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1709020200000|2024-02-27 07:50:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1709020500000|2024-02-27 07:55:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1709020800000|2024-02-27 08:00:00|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1709021100000|2024-02-27 08:05:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1709021400000|2024-02-27 08:10:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1709021700000|2024-02-27 08:15:00|2.06|0.86|2.07|0.87|2.08|0.88|2.05|0.85|0
1709022000000|2024-02-27 08:20:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1709022300000|2024-02-27 08:25:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1709022600000|2024-02-27 08:30:00|2.05|0.85|2.08|0.88|2.08|0.88|2.05|0.85|0
1709022900000|2024-02-27 08:35:00|2.07|0.87|2.09|0.89|2.11|0.91|2.06|0.86|0
1709023200000|2024-02-27 08:40:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1709023500000|2024-02-27 08:45:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1709023800000|2024-02-27 08:50:00|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1709024100000|2024-02-27 08:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1709024400000|2024-02-27 09:00:00|2.1|0.9|2.01|0.81|2.1|0.9|2.01|0.81|0
1709024700000|2024-02-27 09:05:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1709025000000|2024-02-27 09:10:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1709025300000|2024-02-27 09:15:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1709025600000|2024-02-27 09:20:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1709025900000|2024-02-27 09:25:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1709026200000|2024-02-27 09:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1709026500000|2024-02-27 09:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1709026800000|2024-02-27 09:40:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1709027100000|2024-02-27 09:45:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1709027400000|2024-02-27 09:50:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1709027700000|2024-02-27 09:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1709028000000|2024-02-27 10:00:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1709028300000|2024-02-27 10:05:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1709028600000|2024-02-27 10:10:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1709028900000|2024-02-27 10:15:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1709029200000|2024-02-27 10:20:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1709029500000|2024-02-27 10:25:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1709029800000|2024-02-27 10:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1709030100000|2024-02-27 10:35:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1709030400000|2024-02-27 10:40:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1709030700000|2024-02-27 10:45:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1709031000000|2024-02-27 10:50:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1709031300000|2024-02-27 10:55:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1709031600000|2024-02-27 11:00:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1709031900000|2024-02-27 11:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1709032200000|2024-02-27 11:10:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1709032500000|2024-02-27 11:15:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1709032800000|2024-02-27 11:20:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1709033100000|2024-02-27 11:25:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1709033400000|2024-02-27 11:30:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1709033700000|2024-02-27 11:35:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1709034000000|2024-02-27 11:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1709034300000|2024-02-27 11:45:00|1.98|0.78|2.05|0.85|2.05|0.85|1.98|0.78|0
1709034600000|2024-02-27 11:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1709034900000|2024-02-27 11:55:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1709035200000|2024-02-27 12:00:00|2.05|0.85|2.02|0.82|2.05|0.85|2.01|0.81|0
1709035500000|2024-02-27 12:05:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1709035800000|2024-02-27 12:10:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1709036100000|2024-02-27 12:15:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1709036400000|2024-02-27 12:20:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1709036700000|2024-02-27 12:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1709037000000|2024-02-27 12:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1709037300000|2024-02-27 12:35:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1709037600000|2024-02-27 12:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1709037900000|2024-02-27 12:45:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1709038200000|2024-02-27 12:50:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1709038500000|2024-02-27 12:55:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1709038800000|2024-02-27 13:00:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1709039100000|2024-02-27 13:05:00|1.98|0.78|2|0.8|2|0.8|1.97|0.77|0
1709039400000|2024-02-27 13:10:00|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1709039700000|2024-02-27 13:15:00|2.03|0.83|2.06|0.86|2.09|0.89|2.03|0.83|0
1709040000000|2024-02-27 13:20:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1709040300000|2024-02-27 13:25:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1709040600000|2024-02-27 13:30:00|2.04|0.84|2.04|0.84|2.07|0.87|2.02|0.82|0
1709040900000|2024-02-27 13:35:00|2.03|0.83|2.02|0.82|2.04|0.84|2|0.8|0
1709041200000|2024-02-27 13:40:00|2.01|0.81|2.03|0.83|2.04|0.84|2.01|0.81|0
1709041500000|2024-02-27 13:45:00|2.04|0.84|2|0.8|2.04|0.84|2|0.8|0
1709041800000|2024-02-27 13:50:00|1.99|0.79|1.98|0.78|2|0.8|1.97|0.77|0
1709042100000|2024-02-27 13:55:00|1.99|0.79|1.97|0.77|1.99|0.79|1.95|0.75|0
1709042400000|2024-02-27 14:00:00|1.96|0.76|1.98|0.78|1.99|0.79|1.96|0.76|0
1709042700000|2024-02-27 14:05:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1709043000000|2024-02-27 14:10:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1709043300000|2024-02-27 14:15:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1709043600000|2024-02-27 14:20:00|1.98|0.78|1.99|0.79|2|0.8|1.97|0.77|0
1709043900000|2024-02-27 14:25:00|2|0.8|1.97|0.77|2|0.8|1.94|0.74|0
1709044200000|2024-02-27 14:30:00|1.98|0.78|2.03|0.83|2.03|0.83|1.98|0.78|0
1709044500000|2024-02-27 14:35:00|2.04|0.84|2.08|0.88|2.09|0.89|2.03|0.83|0
1709044800000|2024-02-27 14:40:00|2.1|0.9|1.98|0.78|2.1|0.9|1.97|0.77|0
1709045100000|2024-02-27 14:45:00|1.99|0.79|1.96|0.76|1.99|0.79|1.95|0.75|0
1709045400000|2024-02-27 14:50:00|1.97|0.77|1.97|0.77|2|0.8|1.95|0.75|0
1709045700000|2024-02-27 14:55:00|1.96|0.76|1.94|0.74|1.97|0.77|1.92|0.72|0
1709046000000|2024-02-27 15:00:00|1.93|0.73|1.93|0.73|1.96|0.76|1.87|0.67|0
1709046300000|2024-02-27 15:05:00|1.92|0.72|1.96|0.76|1.99|0.79|1.92|0.72|0
1709046600000|2024-02-27 15:10:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1709046900000|2024-02-27 15:15:00|1.96|0.76|1.9|0.7|1.97|0.77|1.9|0.7|0
1709047200000|2024-02-27 15:20:00|1.89|0.69|1.92|0.72|1.93|0.73|1.88|0.68|0
1709047500000|2024-02-27 15:25:00|1.93|0.73|1.91|0.71|1.96|0.76|1.91|0.71|0
1709047800000|2024-02-27 15:30:00|1.92|0.72|1.92|0.72|1.92|0.72|1.9|0.7|0
1709048100000|2024-02-27 15:35:00|1.93|0.73|1.98|0.78|1.98|0.78|1.9|0.7|0
1709048400000|2024-02-27 15:40:00|1.99|0.79|2|0.8|2|0.8|1.97|0.77|0
1709048700000|2024-02-27 15:45:00|2.01|0.81|1.95|0.75|2.02|0.82|1.94|0.74|0
1709049000000|2024-02-27 15:50:00|1.94|0.74|1.93|0.73|1.96|0.76|1.91|0.71|0
1709049300000|2024-02-27 15:55:00|1.92|0.72|1.91|0.71|1.93|0.73|1.9|0.7|0
1709049600000|2024-02-27 16:00:00|1.9|0.7|1.92|0.72|1.93|0.73|1.9|0.7|0
1709049900000|2024-02-27 16:05:00|1.93|0.73|1.95|0.75|1.95|0.75|1.91|0.71|0
1709050200000|2024-02-27 16:10:00|1.94|0.74|1.93|0.73|1.95|0.75|1.92|0.72|0
1709050500000|2024-02-27 16:15:00|1.94|0.74|1.95|0.75|1.97|0.77|1.93|0.73|0
1709050800000|2024-02-27 16:20:00|1.94|0.74|1.93|0.73|1.96|0.76|1.93|0.73|0
1709051100000|2024-02-27 16:25:00|1.94|0.74|1.96|0.76|1.97|0.77|1.92|0.72|0
1709051400000|2024-02-27 16:30:00|1.97|0.77|1.93|0.73|1.97|0.77|1.93|0.73|0
1709051700000|2024-02-27 16:35:00|1.94|0.74|1.95|0.75|1.99|0.79|1.94|0.74|0
1709052000000|2024-02-27 16:40:00|1.96|0.76|1.97|0.77|1.98|0.78|1.95|0.75|0
1709052300000|2024-02-27 16:45:00|1.98|0.78|1.96|0.76|1.98|0.78|1.95|0.75|0
1709052600000|2024-02-27 16:50:00|1.95|0.75|1.94|0.74|1.95|0.75|1.92|0.72|0
1709052900000|2024-02-27 16:55:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1709053200000|2024-02-27 17:00:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1709053500000|2024-02-27 17:05:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1709053800000|2024-02-27 17:10:00|1.94|0.74|1.94|0.74|1.94|0.74|1.92|0.72|0
1709054100000|2024-02-27 17:15:00|1.93|0.73|1.96|0.76|1.97|0.77|1.93|0.73|0
1709054400000|2024-02-27 17:20:00|1.95|0.75|1.99|0.79|2|0.8|1.94|0.74|0
1709054700000|2024-02-27 17:25:00|2|0.8|1.97|0.77|2|0.8|1.95|0.75|0
1709055000000|2024-02-27 17:30:00|1.96|0.76|1.96|0.76|1.97|0.77|1.94|0.74|0
1709055300000|2024-02-27 17:35:00|1.95|0.75|2|0.8|2.01|0.81|1.95|0.75|0
1709055600000|2024-02-27 17:40:00|2.01|0.81|1.99|0.79|2.02|0.82|1.99|0.79|0
1709055900000|2024-02-27 17:45:00|2|0.8|2|0.8|2.01|0.81|1.98|0.78|0
1709056200000|2024-02-27 17:50:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1709056500000|2024-02-27 17:55:00|2.02|0.82|2.03|0.83|2.04|0.84|2.01|0.81|0
1709056800000|2024-02-27 18:00:00|2.04|0.84|1.98|0.78|2.07|0.87|1.97|0.77|0
1709057100000|2024-02-27 18:05:00|1.97|0.77|1.98|0.78|2|0.8|1.97|0.77|0
1709057400000|2024-02-27 18:10:00|1.97|0.77|1.97|0.77|1.98|0.78|1.95|0.75|0
1709057700000|2024-02-27 18:15:00|1.96|0.76|1.99|0.79|1.99|0.79|1.96|0.76|0
1709058000000|2024-02-27 18:20:00|1.98|0.78|1.95|0.75|2|0.8|1.94|0.74|0
1709058300000|2024-02-27 18:25:00|1.94|0.74|2|0.8|2|0.8|1.94|0.74|0
1709058600000|2024-02-27 18:30:00|2.01|0.81|1.98|0.78|2.01|0.81|1.98|0.78|0
1709058900000|2024-02-27 18:35:00|1.97|0.77|1.97|0.77|2|0.8|1.97|0.77|0
1709059200000|2024-02-27 18:40:00|1.96|0.76|1.96|0.76|1.98|0.78|1.96|0.76|0
1709059500000|2024-02-27 18:45:00|1.97|0.77|1.95|0.75|1.98|0.78|1.95|0.75|0
1709059800000|2024-02-27 18:50:00|1.96|0.76|1.96|0.76|1.96|0.76|1.94|0.74|0
1709060100000|2024-02-27 18:55:00|1.95|0.75|1.92|0.72|1.96|0.76|1.91|0.71|0
1709060400000|2024-02-27 19:00:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1709060700000|2024-02-27 19:05:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1709061000000|2024-02-27 19:10:00|1.9|0.7|1.89|0.69|1.91|0.71|1.89|0.69|0
1709061300000|2024-02-27 19:15:00|1.88|0.68|1.83|0.63|1.89|0.69|1.83|0.63|0
1709061600000|2024-02-27 19:20:00|1.84|0.64|1.84|0.64|1.86|0.66|1.83|0.63|0
1709061900000|2024-02-27 19:25:00|1.85|0.65|1.84|0.64|1.87|0.67|1.84|0.64|0
1709062200000|2024-02-27 19:30:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1709062500000|2024-02-27 19:35:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1709062800000|2024-02-27 19:40:00|1.82|0.62|1.84|0.64|1.84|0.64|1.81|0.61|0
1709063100000|2024-02-27 19:45:00|1.85|0.65|1.84|0.64|1.86|0.66|1.83|0.63|0
1709063400000|2024-02-27 19:50:00|1.85|0.65|1.83|0.63|1.86|0.66|1.82|0.62|0
1709063700000|2024-02-27 19:55:00|1.82|0.62|1.8|0.6|1.83|0.63|1.79|0.59|0
1709064000000|2024-02-27 20:00:00|1.79|0.59|1.8|0.6|1.82|0.62|1.79|0.59|0
1709064300000|2024-02-27 20:05:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1709064600000|2024-02-27 20:10:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1709064900000|2024-02-27 20:15:00|1.81|0.61|1.83|0.63|1.84|0.64|1.8|0.6|0
1709065200000|2024-02-27 20:20:00|1.84|0.64|1.79|0.59|1.84|0.64|1.79|0.59|0
1709065500000|2024-02-27 20:25:00|1.8|0.6|1.78|0.58|1.8|0.6|1.76|0.56|0
1709065800000|2024-02-27 20:30:00|1.79|0.59|1.81|0.61|1.81|0.61|1.78|0.58|0
1709066100000|2024-02-27 20:35:00|1.8|0.6|1.79|0.59|1.81|0.61|1.79|0.59|0
1709066400000|2024-02-27 20:40:00|1.8|0.6|1.78|0.58|1.81|0.61|1.77|0.57|0
1709066700000|2024-02-27 20:45:00|1.77|0.57|1.76|0.56|1.78|0.58|1.76|0.56|0
1709067000000|2024-02-27 20:50:00|1.75|0.55|1.75|0.55|1.78|0.58|1.74|0.54|0
1709067300000|2024-02-27 20:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.72|0.52|0
1709067600000|2024-02-27 21:00:00|1.76|0.56|1.75|0.55|1.8|0.6|1.74|0.54|0
1709067900000|2024-02-27 21:05:00|1.74|0.54|1.2|0|1.9|0.7|1.2|0|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
1709110500000|2024-02-28 08:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709112300000|2024-02-28 09:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1709112600000|2024-02-28 09:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1709112900000|2024-02-28 09:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1709113200000|2024-02-28 09:40:00|1.23|0.03|1.25|0.05|1.26|0.06|1.22|0.02|0
1709113500000|2024-02-28 09:45:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1709113800000|2024-02-28 09:50:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1709114100000|2024-02-28 09:55:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1709114400000|2024-02-28 10:00:00|1.26|0.06|1.25|0.05|1.26|0.06|1.23|0.03|0
1709114700000|2024-02-28 10:05:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1709115000000|2024-02-28 10:10:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1709115600000|2024-02-28 10:20:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1709115900000|2024-02-28 10:25:00|1.24|0.04|1.22|0.02|1.24|0.04|1.21|0.01|0
1709116200000|2024-02-28 10:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1709116500000|2024-02-28 10:35:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1709118900000|2024-02-28 11:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709119200000|2024-02-28 11:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709119800000|2024-02-28 11:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709120100000|2024-02-28 11:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709121300000|2024-02-28 11:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709122200000|2024-02-28 12:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1709122500000|2024-02-28 12:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1709122800000|2024-02-28 12:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1709123100000|2024-02-28 12:25:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1709123400000|2024-02-28 12:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709124000000|2024-02-28 12:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709124300000|2024-02-28 12:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709124600000|2024-02-28 12:50:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1709124900000|2024-02-28 12:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1709125200000|2024-02-28 13:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1709125500000|2024-02-28 13:05:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1709125800000|2024-02-28 13:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1709126100000|2024-02-28 13:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1709127000000|2024-02-28 13:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709130600000|2024-02-28 14:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1709130900000|2024-02-28 14:35:00|1.21|0.01|1.64|0.44|1.71|0.51|1.2|0|0
1709131200000|2024-02-28 14:40:00|1.66|0.46|1.63|0.43|1.66|0.46|1.62|0.42|0
1709131500000|2024-02-28 14:45:00|1.64|0.44|1.65|0.45|1.65|0.45|1.62|0.42|0
1709131800000|2024-02-28 14:50:00|1.66|0.46|1.63|0.43|1.71|0.51|1.63|0.43|0
1709132100000|2024-02-28 14:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1709132400000|2024-02-28 15:00:00|1.62|0.42|1.61|0.41|1.63|0.43|1.59|0.39|0
1709132700000|2024-02-28 15:05:00|1.62|0.42|1.58|0.38|1.62|0.42|1.57|0.37|0
1709133000000|2024-02-28 15:10:00|1.57|0.37|1.59|0.39|1.61|0.41|1.56|0.36|0
1709133300000|2024-02-28 15:15:00|1.6|0.4|1.59|0.39|1.6|0.4|1.57|0.37|0
1709133600000|2024-02-28 15:20:00|1.6|0.4|1.6|0.4|1.6|0.4|1.58|0.38|0
1709133900000|2024-02-28 15:25:00|1.59|0.39|1.59|0.39|1.62|0.42|1.58|0.38|0
1709134200000|2024-02-28 15:30:00|1.6|0.4|1.54|0.34|1.6|0.4|1.53|0.33|0
1709134500000|2024-02-28 15:35:00|1.53|0.33|1.52|0.32|1.54|0.34|1.51|0.31|0
1709134800000|2024-02-28 15:40:00|1.51|0.31|1.55|0.35|1.57|0.37|1.51|0.31|0
1709135100000|2024-02-28 15:45:00|1.56|0.36|1.55|0.35|1.57|0.37|1.54|0.34|0
1709135400000|2024-02-28 15:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1709135700000|2024-02-28 15:55:00|1.55|0.35|1.52|0.32|1.55|0.35|1.51|0.31|0
1709136000000|2024-02-28 16:00:00|1.51|0.31|1.53|0.33|1.54|0.34|1.48|0.28|0
1709136300000|2024-02-28 16:05:00|1.52|0.32|1.55|0.35|1.55|0.35|1.52|0.32|0
1709136600000|2024-02-28 16:10:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1709136900000|2024-02-28 16:15:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1709137200000|2024-02-28 16:20:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1709137500000|2024-02-28 16:25:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1709137800000|2024-02-28 16:30:00|1.54|0.34|1.57|0.37|1.58|0.38|1.54|0.34|0
1709138100000|2024-02-28 16:35:00|1.56|0.36|1.54|0.34|1.57|0.37|1.53|0.33|0
1709138400000|2024-02-28 16:40:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1709138700000|2024-02-28 16:45:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1709139000000|2024-02-28 16:50:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1709139300000|2024-02-28 16:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.52|0.32|0
1709139600000|2024-02-28 17:00:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1709139900000|2024-02-28 17:05:00|1.54|0.34|1.55|0.35|1.56|0.36|1.53|0.33|0
1709140200000|2024-02-28 17:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1709140500000|2024-02-28 17:15:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1709140800000|2024-02-28 17:20:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1709141100000|2024-02-28 17:25:00|1.58|0.38|1.59|0.39|1.6|0.4|1.57|0.37|0
1709141400000|2024-02-28 17:30:00|1.6|0.4|1.62|0.42|1.64|0.44|1.59|0.39|0
1709141700000|2024-02-28 17:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.61|0.41|0
1709142000000|2024-02-28 17:40:00|1.65|0.45|1.61|0.41|1.65|0.45|1.61|0.41|0
1709142300000|2024-02-28 17:45:00|1.62|0.42|1.6|0.4|1.62|0.42|1.59|0.39|0
1709142600000|2024-02-28 17:50:00|1.59|0.39|1.55|0.35|1.6|0.4|1.55|0.35|0
1709142900000|2024-02-28 17:55:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1709143200000|2024-02-28 18:00:00|1.57|0.37|1.58|0.38|1.58|0.38|1.55|0.35|0
1709143500000|2024-02-28 18:05:00|1.57|0.37|1.58|0.38|1.6|0.4|1.57|0.37|0
1709143800000|2024-02-28 18:10:00|1.59|0.39|1.55|0.35|1.59|0.39|1.55|0.35|0
1709144100000|2024-02-28 18:15:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1709144400000|2024-02-28 18:20:00|1.52|0.32|1.51|0.31|1.53|0.33|1.5|0.3|0
1709144700000|2024-02-28 18:25:00|1.52|0.32|1.49|0.29|1.52|0.32|1.49|0.29|0
1709145000000|2024-02-28 18:30:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1709145300000|2024-02-28 18:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1709145600000|2024-02-28 18:40:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1709145900000|2024-02-28 18:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.47|0.27|0
1709146200000|2024-02-28 18:50:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1709146500000|2024-02-28 18:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1709146800000|2024-02-28 19:00:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1709147100000|2024-02-28 19:05:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1709147400000|2024-02-28 19:10:00|1.51|0.31|1.56|0.36|1.57|0.37|1.51|0.31|0
1709147700000|2024-02-28 19:15:00|1.57|0.37|1.53|0.33|1.58|0.38|1.52|0.32|0
1709148000000|2024-02-28 19:20:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1709148300000|2024-02-28 19:25:00|1.52|0.32|1.55|0.35|1.56|0.36|1.52|0.32|0
1709148600000|2024-02-28 19:30:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1709148900000|2024-02-28 19:35:00|1.58|0.38|1.58|0.38|1.61|0.41|1.57|0.37|0
1709149200000|2024-02-28 19:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1709149500000|2024-02-28 19:45:00|1.58|0.38|1.58|0.38|1.58|0.38|1.56|0.36|0
1709149800000|2024-02-28 19:50:00|1.59|0.39|1.57|0.37|1.61|0.41|1.57|0.37|0
1709150100000|2024-02-28 19:55:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1709150400000|2024-02-28 20:00:00|1.53|0.33|1.51|0.31|1.54|0.34|1.5|0.3|0
1709150700000|2024-02-28 20:05:00|1.52|0.32|1.56|0.36|1.57|0.37|1.52|0.32|0
1709151000000|2024-02-28 20:10:00|1.57|0.37|1.62|0.42|1.62|0.42|1.55|0.35|0
1709151300000|2024-02-28 20:15:00|1.63|0.43|1.6|0.4|1.63|0.43|1.6|0.4|0
1709151600000|2024-02-28 20:20:00|1.61|0.41|1.59|0.39|1.62|0.42|1.58|0.38|0
1709151900000|2024-02-28 20:25:00|1.6|0.4|1.57|0.37|1.6|0.4|1.56|0.36|0
1709152200000|2024-02-28 20:30:00|1.56|0.36|1.56|0.36|1.58|0.38|1.56|0.36|0
1709152500000|2024-02-28 20:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1709152800000|2024-02-28 20:40:00|1.58|0.38|1.59|0.39|1.6|0.4|1.57|0.37|0
1709153100000|2024-02-28 20:45:00|1.6|0.4|1.59|0.39|1.62|0.42|1.58|0.38|0
1709153400000|2024-02-28 20:50:00|1.6|0.4|1.63|0.43|1.64|0.44|1.59|0.39|0
1709153700000|2024-02-28 20:55:00|1.62|0.42|1.55|0.35|1.62|0.42|1.55|0.35|0
1709154000000|2024-02-28 21:00:00|1.56|0.36|1.62|0.42|1.66|0.46|1.56|0.36|0
1709154300000|2024-02-28 21:05:00|1.63|0.43|1.66|0.46|1.66|0.46|1.62|0.42|0
1709154600000|2024-02-28 21:10:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1709154900000|2024-02-28 21:15:00|1.85|0.25|1.88|0.28|1.88|0.28|1.85|0.25|0
1709155200000|2024-02-28 21:20:00|1.87|0.27|1.93|0.33|1.97|0.37|1.87|0.27|0
1709155500000|2024-02-28 21:25:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1709156100000|2024-02-28 21:35:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1709156400000|2024-02-28 21:40:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1709156700000|2024-02-28 21:45:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1709157000000|2024-02-28 21:50:00|1.97|0.37|1.94|0.34|1.97|0.37|1.94|0.34|0
1709157300000|2024-02-28 21:55:00|1.93|0.33|1.93|0.33|1.94|0.34|1.92|0.32|0
1709157600000|2024-02-28 22:00:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1709157900000|2024-02-28 22:05:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1709158800000|2024-02-28 22:20:00|1.92|0.32|1.92|0.32|1.93|0.33|1.91|0.31|0
1709159100000|2024-02-28 22:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1709159400000|2024-02-28 22:30:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1709159700000|2024-02-28 22:35:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1709160000000|2024-02-28 22:40:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1709160300000|2024-02-28 22:45:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1709160600000|2024-02-28 22:50:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1709160900000|2024-02-28 22:55:00|1.93|0.33|1.91|0.31|1.93|0.33|1.91|0.31|0
1709161200000|2024-02-28 23:00:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1709161500000|2024-02-28 23:05:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1709161800000|2024-02-28 23:10:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1709162100000|2024-02-28 23:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1709162400000|2024-02-28 23:20:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1709163000000|2024-02-28 23:30:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1709163300000|2024-02-28 23:35:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1709163600000|2024-02-28 23:40:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1709164200000|2024-02-28 23:50:00|1.89|0.29|1.9|0.3|1.9|0.3|1.88|0.28|0
1709164500000|2024-02-28 23:55:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1709164800000|2024-02-29 00:00:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1709165100000|2024-02-29 00:05:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1709165700000|2024-02-29 00:15:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1709166000000|2024-02-29 00:20:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1709166300000|2024-02-29 00:25:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1709166900000|2024-02-29 00:35:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1709167200000|2024-02-29 00:40:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1709167500000|2024-02-29 00:45:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1709167800000|2024-02-29 00:50:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1709168100000|2024-02-29 00:55:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1709168400000|2024-02-29 01:00:00|1.83|0.23|1.82|0.22|1.83|0.23|1.81|0.21|0
1709168700000|2024-02-29 01:05:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1709169000000|2024-02-29 01:10:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1709169300000|2024-02-29 01:15:00|1.62|0.42|1.64|0.44|1.64|0.44|1.61|0.41|0
1709169600000|2024-02-29 01:20:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1709169900000|2024-02-29 01:25:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1709170200000|2024-02-29 01:30:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1709170500000|2024-02-29 01:35:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1709170800000|2024-02-29 01:40:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1709171100000|2024-02-29 01:45:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1709171400000|2024-02-29 01:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1709171700000|2024-02-29 01:55:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1709172000000|2024-02-29 02:00:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1709172300000|2024-02-29 02:05:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1709172600000|2024-02-29 02:10:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1709172900000|2024-02-29 02:15:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1709173800000|2024-02-29 02:30:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1709174400000|2024-02-29 02:40:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1709174700000|2024-02-29 02:45:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1709175000000|2024-02-29 02:50:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1709175300000|2024-02-29 02:55:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1709175600000|2024-02-29 03:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1709175900000|2024-02-29 03:05:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1709176800000|2024-02-29 03:20:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1709177100000|2024-02-29 03:25:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1709177700000|2024-02-29 03:35:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1709178300000|2024-02-29 03:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1709178600000|2024-02-29 03:50:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1709178900000|2024-02-29 03:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1709179200000|2024-02-29 04:00:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1709179500000|2024-02-29 04:05:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1709179800000|2024-02-29 04:10:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1709180400000|2024-02-29 04:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1709180700000|2024-02-29 04:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1709181000000|2024-02-29 04:30:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1709181300000|2024-02-29 04:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1709182800000|2024-02-29 05:00:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1709183100000|2024-02-29 05:05:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1709183400000|2024-02-29 05:10:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1709184300000|2024-02-29 05:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1709184600000|2024-02-29 05:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1709185200000|2024-02-29 05:40:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1709185500000|2024-02-29 05:45:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1709185800000|2024-02-29 05:50:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1709186100000|2024-02-29 05:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1709187000000|2024-02-29 06:10:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1709187300000|2024-02-29 06:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1709187600000|2024-02-29 06:20:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1709187900000|2024-02-29 06:25:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1709188200000|2024-02-29 06:30:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1709188500000|2024-02-29 06:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1709188800000|2024-02-29 06:40:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1709189100000|2024-02-29 06:45:00|1.55|0.35|1.55|0.35|1.57|0.37|1.55|0.35|0
1709189700000|2024-02-29 06:55:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1709190000000|2024-02-29 07:00:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1709190300000|2024-02-29 07:05:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1709190600000|2024-02-29 07:10:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1709190900000|2024-02-29 07:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1709191200000|2024-02-29 07:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1709191500000|2024-02-29 07:25:00|1.57|0.37|1.57|0.37|1.57|0.37|1.55|0.35|0
1709191800000|2024-02-29 07:30:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1709192100000|2024-02-29 07:35:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1709192400000|2024-02-29 07:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1709192700000|2024-02-29 07:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1709193000000|2024-02-29 07:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1709193300000|2024-02-29 07:55:00|1.59|0.39|1.6|0.4|1.61|0.41|1.58|0.38|0
1709193600000|2024-02-29 08:00:00|1.59|0.39|1.59|0.39|1.61|0.41|1.58|0.38|0
1709193900000|2024-02-29 08:05:00|1.6|0.4|1.67|0.47|1.67|0.47|1.57|0.37|0
1709194200000|2024-02-29 08:10:00|1.68|0.48|1.72|0.52|1.78|0.58|1.68|0.48|0
1709194500000|2024-02-29 08:15:00|1.63|0.43|1.65|0.45|1.7|0.5|1.63|0.43|0
1709194800000|2024-02-29 08:20:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1709195100000|2024-02-29 08:25:00|1.66|0.46|1.66|0.46|1.68|0.48|1.65|0.45|0
1709195400000|2024-02-29 08:30:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1709195700000|2024-02-29 08:35:00|1.68|0.48|1.63|0.43|1.68|0.48|1.63|0.43|0
1709196000000|2024-02-29 08:40:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1709196300000|2024-02-29 08:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1709196600000|2024-02-29 08:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1709196900000|2024-02-29 08:55:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1709197200000|2024-02-29 09:00:00|1.65|0.45|1.68|0.48|1.69|0.49|1.63|0.43|0
1709197500000|2024-02-29 09:05:00|1.69|0.49|1.69|0.49|1.71|0.51|1.68|0.48|0
1709197800000|2024-02-29 09:10:00|1.68|0.48|1.69|0.49|1.7|0.5|1.66|0.46|0
1709198100000|2024-02-29 09:15:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1709198400000|2024-02-29 09:20:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1709198700000|2024-02-29 09:25:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1709199000000|2024-02-29 09:30:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1709199300000|2024-02-29 09:35:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1709199600000|2024-02-29 09:40:00|1.65|0.45|1.65|0.45|1.67|0.47|1.65|0.45|0
1709199900000|2024-02-29 09:45:00|1.66|0.46|1.64|0.44|1.66|0.46|1.63|0.43|0
1709200200000|2024-02-29 09:50:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1709200500000|2024-02-29 09:55:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1709200800000|2024-02-29 10:00:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1709201100000|2024-02-29 10:05:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1709201400000|2024-02-29 10:10:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1709201700000|2024-02-29 10:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1709202000000|2024-02-29 10:20:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1709202300000|2024-02-29 10:25:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1709202600000|2024-02-29 10:30:00|1.64|0.44|1.64|0.44|1.67|0.47|1.62|0.42|0
1709202900000|2024-02-29 10:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1709203200000|2024-02-29 10:40:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1709203500000|2024-02-29 10:45:00|1.65|0.45|1.64|0.44|1.67|0.47|1.64|0.44|0
1709203800000|2024-02-29 10:50:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1709204100000|2024-02-29 10:55:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1709204400000|2024-02-29 11:00:00|1.66|0.46|1.62|0.42|1.66|0.46|1.62|0.42|0
1709204700000|2024-02-29 11:05:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1709205000000|2024-02-29 11:10:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1709205300000|2024-02-29 11:15:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1709205600000|2024-02-29 11:20:00|1.61|0.41|1.61|0.41|1.63|0.43|1.61|0.41|0
1709205900000|2024-02-29 11:25:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1709206200000|2024-02-29 11:30:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1709206500000|2024-02-29 11:35:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1709207100000|2024-02-29 11:45:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1709207400000|2024-02-29 11:50:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1709207700000|2024-02-29 11:55:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1709208000000|2024-02-29 12:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1709208300000|2024-02-29 12:05:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1709208600000|2024-02-29 12:10:00|1.6|0.4|1.6|0.4|1.62|0.42|1.6|0.4|0
1709208900000|2024-02-29 12:15:00|1.61|0.41|1.62|0.42|1.62|0.42|1.6|0.4|0
1709209200000|2024-02-29 12:20:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1709209500000|2024-02-29 12:25:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1709209800000|2024-02-29 12:30:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1709210100000|2024-02-29 12:35:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1709210400000|2024-02-29 12:40:00|1.63|0.43|1.63|0.43|1.65|0.45|1.62|0.42|0
1709210700000|2024-02-29 12:45:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1709211300000|2024-02-29 12:55:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1709211600000|2024-02-29 13:00:00|1.62|0.42|1.63|0.43|1.64|0.44|1.61|0.41|0
1709211900000|2024-02-29 13:05:00|1.62|0.42|1.61|0.41|1.62|0.42|1.59|0.39|0
1709212200000|2024-02-29 13:10:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1709212500000|2024-02-29 13:15:00|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1709212800000|2024-02-29 13:20:00|1.62|0.42|1.64|0.44|1.64|0.44|1.61|0.41|0
1709213100000|2024-02-29 13:25:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1709213400000|2024-02-29 13:30:00|1.64|0.44|1.44|0.24|1.64|0.44|1.43|0.23|0
1709213700000|2024-02-29 13:35:00|1.43|0.23|1.42|0.22|1.46|0.26|1.37|0.17|0
1709214000000|2024-02-29 13:40:00|1.41|0.21|1.38|0.18|1.42|0.22|1.38|0.18|0
1709214300000|2024-02-29 13:45:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1709214600000|2024-02-29 13:50:00|1.4|0.2|1.41|0.21|1.41|0.21|1.37|0.17|0
1709214900000|2024-02-29 13:55:00|1.42|0.22|1.4|0.2|1.43|0.23|1.39|0.19|0
1709215200000|2024-02-29 14:00:00|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1709215500000|2024-02-29 14:05:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1709215800000|2024-02-29 14:10:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1709216100000|2024-02-29 14:15:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1709216400000|2024-02-29 14:20:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1709216700000|2024-02-29 14:25:00|1.38|0.18|1.37|0.17|1.39|0.19|1.36|0.16|0
1709217000000|2024-02-29 14:30:00|1.36|0.16|1.32|0.12|1.37|0.17|1.31|0.11|0
1709217300000|2024-02-29 14:35:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1709217600000|2024-02-29 14:40:00|1.34|0.14|1.35|0.15|1.37|0.17|1.33|0.13|0
1709217900000|2024-02-29 14:45:00|1.34|0.14|1.33|0.13|1.36|0.16|1.32|0.12|0
1709218200000|2024-02-29 14:50:00|1.34|0.14|1.33|0.13|1.34|0.14|1.31|0.11|0
1709218500000|2024-02-29 14:55:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1709218800000|2024-02-29 15:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1709219100000|2024-02-29 15:05:00|1.32|0.12|1.34|0.14|1.35|0.15|1.31|0.11|0
1709219400000|2024-02-29 15:10:00|1.35|0.15|1.45|0.25|1.47|0.27|1.34|0.14|0
1709219700000|2024-02-29 15:15:00|1.46|0.26|1.36|0.16|1.46|0.26|1.34|0.14|0
1709220000000|2024-02-29 15:20:00|1.35|0.15|1.33|0.13|1.36|0.16|1.32|0.12|0
1709220300000|2024-02-29 15:25:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1709220600000|2024-02-29 15:30:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1709220900000|2024-02-29 15:35:00|1.32|0.12|1.32|0.12|1.34|0.14|1.32|0.12|0
1709221200000|2024-02-29 15:40:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1709221500000|2024-02-29 15:45:00|1.37|0.17|1.31|0.11|1.37|0.17|1.31|0.11|0
1709221800000|2024-02-29 15:50:00|1.32|0.12|1.36|0.16|1.36|0.16|1.31|0.11|0
1709222100000|2024-02-29 15:55:00|1.37|0.17|1.34|0.14|1.37|0.17|1.33|0.13|0
1709222400000|2024-02-29 16:00:00|1.33|0.13|1.34|0.14|1.37|0.17|1.33|0.13|0
1709222700000|2024-02-29 16:05:00|1.35|0.15|1.33|0.13|1.35|0.15|1.32|0.12|0
1709223000000|2024-02-29 16:10:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1709223300000|2024-02-29 16:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1709223600000|2024-02-29 16:20:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1709223900000|2024-02-29 16:25:00|1.31|0.11|1.25|0.25|1.34|0.25|1.23|0.11|0
1709224200000|2024-02-29 16:30:00|1.26|0.26|1.29|0.29|1.3|0.3|1.25|0.25|0
1709224500000|2024-02-29 16:35:00|1.28|0.28|1.35|0.35|1.35|0.35|1.27|0.27|0
1709224800000|2024-02-29 16:40:00|1.36|0.36|1.32|0.32|1.48|0.48|1.32|0.32|0
1709225100000|2024-02-29 16:45:00|1.33|0.33|1.29|0.29|1.34|0.34|1.29|0.29|0
1709225400000|2024-02-29 16:50:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1709225700000|2024-02-29 16:55:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1709226000000|2024-02-29 17:00:00|1.27|0.27|1.24|0.24|1.27|0.27|1.23|0.23|0
1709226300000|2024-02-29 17:05:00|1.23|0.23|1.26|0.26|1.27|0.27|1.23|0.23|0
1709226600000|2024-02-29 17:10:00|1.25|0.25|1.79|0.79|1.81|0.81|1.25|0.25|0
1709226900000|2024-02-29 17:15:00|1.78|0.78|1.77|0.77|1.8|0.8|1.77|0.77|0
1709227200000|2024-02-29 17:20:00|1.78|0.78|1.79|0.79|1.81|0.81|1.76|0.76|0
1709227500000|2024-02-29 17:25:00|1.78|0.78|1.83|0.83|1.83|0.83|1.78|0.78|0
1709227800000|2024-02-29 17:30:00|1.82|0.82|1.81|0.81|1.83|0.83|1.79|0.79|0
1709228100000|2024-02-29 17:35:00|1.8|0.8|1.79|0.79|1.81|0.81|1.78|0.78|0
1709228400000|2024-02-29 17:40:00|1.78|0.78|1.78|0.78|1.8|0.8|1.76|0.76|0
1709228700000|2024-02-29 17:45:00|1.79|0.79|1.75|0.75|1.8|0.8|1.74|0.74|0
1709229000000|2024-02-29 17:50:00|1.74|0.74|1.71|0.71|1.75|0.75|1.71|0.71|0
1709229300000|2024-02-29 17:55:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1709229600000|2024-02-29 18:00:00|1.7|0.7|1.69|0.69|1.71|0.71|1.69|0.69|0
1709229900000|2024-02-29 18:05:00|1.7|0.7|1.75|0.75|1.86|0.86|1.69|0.69|0
1709230200000|2024-02-29 18:10:00|1.74|0.74|1.72|0.72|1.75|0.75|1.72|0.72|0
1709230500000|2024-02-29 18:15:00|1.73|0.73|1.73|0.73|1.75|0.75|1.72|0.72|0
1709230800000|2024-02-29 18:20:00|1.72|0.72|1.74|0.74|1.77|0.77|1.72|0.72|0
1709231100000|2024-02-29 18:25:00|1.73|0.73|1.72|0.72|1.73|0.73|1.71|0.71|0
1709231400000|2024-02-29 18:30:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1709231700000|2024-02-29 18:35:00|1.71|0.71|1.72|0.72|1.73|0.73|1.7|0.7|0
1709232000000|2024-02-29 18:40:00|1.73|0.73|1.73|0.73|1.75|0.75|1.72|0.72|0
1709232300000|2024-02-29 18:45:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1709232600000|2024-02-29 18:50:00|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1709232900000|2024-02-29 18:55:00|1.69|0.69|1.71|0.71|1.72|0.72|1.69|0.69|0
1709233200000|2024-02-29 19:00:00|1.7|0.7|1.69|0.69|1.71|0.71|1.68|0.68|0
1709233500000|2024-02-29 19:05:00|1.7|0.7|1.7|0.7|1.73|0.73|1.69|0.69|0
1709233800000|2024-02-29 19:10:00|1.71|0.71|1.68|0.68|1.71|0.71|1.68|0.68|0
1709234100000|2024-02-29 19:15:00|1.69|0.69|1.66|0.66|1.69|0.69|1.65|0.65|0
1709234400000|2024-02-29 19:20:00|1.65|0.65|1.68|0.68|1.68|0.68|1.65|0.65|0
1709234700000|2024-02-29 19:25:00|1.67|0.67|1.71|0.71|1.74|0.74|1.67|0.67|0
1709235000000|2024-02-29 19:30:00|1.72|0.72|1.7|0.7|1.73|0.73|1.69|0.69|0
1709235300000|2024-02-29 19:35:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1709235600000|2024-02-29 19:40:00|1.7|0.7|1.75|0.75|1.75|0.75|1.7|0.7|0
1709235900000|2024-02-29 19:45:00|1.76|0.76|1.74|0.74|1.78|0.78|1.73|0.73|0
1709236200000|2024-02-29 19:50:00|1.75|0.75|1.75|0.75|1.76|0.76|1.73|0.73|0
1709236500000|2024-02-29 19:55:00|1.76|0.76|1.7|0.7|1.76|0.76|1.7|0.7|0
1709236800000|2024-02-29 20:00:00|1.69|0.69|1.7|0.7|1.71|0.71|1.68|0.68|0
1709237100000|2024-02-29 20:05:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1709237400000|2024-02-29 20:10:00|1.69|0.69|1.71|0.71|1.71|0.71|1.68|0.68|0
1709237700000|2024-02-29 20:15:00|1.7|0.7|1.68|0.68|1.7|0.7|1.67|0.67|0
1709238000000|2024-02-29 20:20:00|1.67|0.67|1.66|0.66|1.68|0.68|1.66|0.66|0
1709238300000|2024-02-29 20:25:00|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1709238600000|2024-02-29 20:30:00|1.64|0.64|1.63|0.63|1.65|0.65|1.62|0.62|0
1709238900000|2024-02-29 20:35:00|1.62|0.62|1.61|0.61|1.64|0.64|1.61|0.61|0
1709239200000|2024-02-29 20:40:00|1.62|0.62|1.61|0.61|1.62|0.62|1.58|0.58|0
1709239500000|2024-02-29 20:45:00|1.6|0.6|1.57|0.57|1.6|0.6|1.55|0.55|0
1709239800000|2024-02-29 20:50:00|1.56|0.56|1.56|0.56|1.59|0.59|1.54|0.54|0
1709240100000|2024-02-29 20:55:00|1.54|0.54|1.61|0.61|1.61|0.61|1.47|0.47|0
1709240400000|2024-02-29 21:00:00|1.63|0.63|1.66|0.66|1.7|0.7|1.54|0.54|0
1709240700000|2024-02-29 21:05:00|1.67|0.67|1.62|0.62|1.69|0.69|1.62|0.62|0
1709241000000|2024-02-29 21:10:00|1.63|0.63|1.63|0.63|1.64|0.64|1.62|0.62|0
1709241300000|2024-02-29 21:15:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709241600000|2024-02-29 21:20:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709241900000|2024-02-29 21:25:00|1.86|0.36|1.84|0.34|1.86|0.36|1.84|0.34|0
1709242200000|2024-02-29 21:30:00|1.85|0.35|1.85|0.35|1.86|0.36|1.84|0.34|0
1709242500000|2024-02-29 21:35:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709242800000|2024-02-29 21:40:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709243100000|2024-02-29 21:45:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709243700000|2024-02-29 21:55:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709244000000|2024-02-29 22:00:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709245800000|2024-02-29 22:30:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709246400000|2024-02-29 22:40:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709246700000|2024-02-29 22:45:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709247000000|2024-02-29 22:50:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709247600000|2024-02-29 23:00:00|1.85|0.35|1.82|0.32|1.85|0.35|1.81|0.31|0
1709247900000|2024-02-29 23:05:00|1.81|0.31|1.83|0.33|1.83|0.33|1.81|0.31|0
1709248200000|2024-02-29 23:10:00|1.82|0.32|1.83|0.33|1.84|0.34|1.82|0.32|0
1709248500000|2024-02-29 23:15:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709248800000|2024-02-29 23:20:00|1.86|0.36|1.88|0.38|1.88|0.38|1.85|0.35|0
1709249100000|2024-02-29 23:25:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709249400000|2024-02-29 23:30:00|1.86|0.36|1.89|0.39|1.9|0.4|1.86|0.36|0
1709249700000|2024-02-29 23:35:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709250000000|2024-02-29 23:40:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1709250300000|2024-02-29 23:45:00|1.9|0.4|1.88|0.38|1.9|0.4|1.88|0.38|0
1709250600000|2024-02-29 23:50:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1709250900000|2024-02-29 23:55:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709251200000|2024-03-01 00:00:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709251500000|2024-03-01 00:05:00|1.86|0.36|1.84|0.34|1.86|0.36|1.84|0.34|0
1709251800000|2024-03-01 00:10:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709252100000|2024-03-01 00:15:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709252400000|2024-03-01 00:20:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1709252700000|2024-03-01 00:25:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709253000000|2024-03-01 00:30:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709253300000|2024-03-01 00:35:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709253600000|2024-03-01 00:40:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709253900000|2024-03-01 00:45:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709254200000|2024-03-01 00:50:00|1.82|0.32|1.82|0.32|1.83|0.33|1.81|0.31|0
1709254500000|2024-03-01 00:55:00|1.81|0.31|1.8|0.3|1.82|0.32|1.8|0.3|0
1709254800000|2024-03-01 01:00:00|1.81|0.31|1.8|0.3|1.81|0.31|1.79|0.29|0
1709255100000|2024-03-01 01:05:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709255400000|2024-03-01 01:10:00|1.8|0.3|1.81|0.31|1.81|0.31|1.8|0.3|0
1709255700000|2024-03-01 01:15:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1709256000000|2024-03-01 01:20:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1709256300000|2024-03-01 01:25:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1709256600000|2024-03-01 01:30:00|1.54|0.54|1.58|0.58|1.65|0.65|1.53|0.53|0
1709256900000|2024-03-01 01:35:00|1.59|0.59|1.43|0.43|1.59|0.59|1.42|0.42|0
1709257200000|2024-03-01 01:40:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1709257500000|2024-03-01 01:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1709257800000|2024-03-01 01:50:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1709258100000|2024-03-01 01:55:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1709258400000|2024-03-01 02:00:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1709258700000|2024-03-01 02:05:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1709259000000|2024-03-01 02:10:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1709259300000|2024-03-01 02:15:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1709259600000|2024-03-01 02:20:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1709259900000|2024-03-01 02:25:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709260500000|2024-03-01 02:35:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709260800000|2024-03-01 02:40:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709261100000|2024-03-01 02:45:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1709261400000|2024-03-01 02:50:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1709261700000|2024-03-01 02:55:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1709262000000|2024-03-01 03:00:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1709262300000|2024-03-01 03:05:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1709262600000|2024-03-01 03:10:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1709262900000|2024-03-01 03:15:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709263200000|2024-03-01 03:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1709263500000|2024-03-01 03:25:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1709264100000|2024-03-01 03:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709264700000|2024-03-01 03:45:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709265000000|2024-03-01 03:50:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709265600000|2024-03-01 04:00:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1709265900000|2024-03-01 04:05:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1709266200000|2024-03-01 04:10:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1709266500000|2024-03-01 04:15:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709266800000|2024-03-01 04:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1709267100000|2024-03-01 04:25:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1709267400000|2024-03-01 04:30:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1709269500000|2024-03-01 05:05:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1709269800000|2024-03-01 05:10:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1709271000000|2024-03-01 05:30:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709271900000|2024-03-01 05:45:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1709272200000|2024-03-01 05:50:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1709272800000|2024-03-01 06:00:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1709273100000|2024-03-01 06:05:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1709273400000|2024-03-01 06:10:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1709273700000|2024-03-01 06:15:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1709274000000|2024-03-01 06:20:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1709274600000|2024-03-01 06:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1709274900000|2024-03-01 06:35:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1709275200000|2024-03-01 06:40:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1709275500000|2024-03-01 06:45:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1709276100000|2024-03-01 06:55:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1709276400000|2024-03-01 07:00:00|1.32|0.32|1.29|0.29|1.32|0.32|1.29|0.29|0
1709276700000|2024-03-01 07:05:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1709277000000|2024-03-01 07:10:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1709277300000|2024-03-01 07:15:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1709277600000|2024-03-01 07:20:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1709277900000|2024-03-01 07:25:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1709278200000|2024-03-01 07:30:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1709278500000|2024-03-01 07:35:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1709278800000|2024-03-01 07:40:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1709279100000|2024-03-01 07:45:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1709279400000|2024-03-01 07:50:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1709279700000|2024-03-01 07:55:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1709280000000|2024-03-01 08:00:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1709280300000|2024-03-01 08:05:00|1.35|0.35|1.34|0.34|1.35|0.35|1.32|0.32|0
1709280600000|2024-03-01 08:10:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1709280900000|2024-03-01 08:15:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1709281200000|2024-03-01 08:20:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709281500000|2024-03-01 08:25:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709281800000|2024-03-01 08:30:00|1.36|0.36|1.44|0.44|1.44|0.44|1.35|0.35|0
1709282100000|2024-03-01 08:35:00|1.45|0.45|1.41|0.41|1.45|0.45|1.41|0.41|0
1709282400000|2024-03-01 08:40:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1709282700000|2024-03-01 08:45:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1709283000000|2024-03-01 08:50:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1709283300000|2024-03-01 08:55:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1709283600000|2024-03-01 09:00:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1709283900000|2024-03-01 09:05:00|1.43|0.43|1.41|0.41|1.44|0.44|1.41|0.41|0
1709284200000|2024-03-01 09:10:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1709284500000|2024-03-01 09:15:00|1.4|0.4|1.37|0.37|1.41|0.41|1.37|0.37|0
1709284800000|2024-03-01 09:20:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1709285100000|2024-03-01 09:25:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1709285400000|2024-03-01 09:30:00|1.37|0.37|1.38|0.38|1.4|0.4|1.37|0.37|0
1709285700000|2024-03-01 09:35:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1709286000000|2024-03-01 09:40:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1709286300000|2024-03-01 09:45:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1709286600000|2024-03-01 09:50:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1709286900000|2024-03-01 09:55:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1709287200000|2024-03-01 10:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1709287500000|2024-03-01 10:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1709287800000|2024-03-01 10:10:00|1.41|0.41|1.45|0.45|1.46|0.46|1.41|0.41|0
1709288100000|2024-03-01 10:15:00|1.46|0.46|1.53|0.53|1.53|0.53|1.45|0.45|0
1709288400000|2024-03-01 10:20:00|1.52|0.52|1.4|0.4|1.57|0.57|1.4|0.4|0
1709288700000|2024-03-01 10:25:00|1.48|0.48|1.53|0.53|1.54|0.54|1.48|0.48|0
1709289000000|2024-03-01 10:30:00|1.54|0.54|1.49|0.49|1.54|0.54|1.49|0.49|0
1709289300000|2024-03-01 10:35:00|1.5|0.5|1.48|0.48|1.5|0.5|1.46|0.46|0
1709289600000|2024-03-01 10:40:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1709289900000|2024-03-01 10:45:00|1.53|0.53|1.47|0.47|1.53|0.53|1.46|0.46|0
1709290200000|2024-03-01 10:50:00|1.48|0.48|1.49|0.49|1.5|0.5|1.47|0.47|0
1709290500000|2024-03-01 10:55:00|1.5|0.5|1.47|0.47|1.5|0.5|1.46|0.46|0
1709290800000|2024-03-01 11:00:00|1.46|0.46|1.45|0.45|1.47|0.47|1.44|0.44|0
1709291100000|2024-03-01 11:05:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1709291400000|2024-03-01 11:10:00|1.45|0.45|1.43|0.43|1.46|0.46|1.43|0.43|0
1709291700000|2024-03-01 11:15:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1709292000000|2024-03-01 11:20:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1709292300000|2024-03-01 11:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1709292600000|2024-03-01 11:30:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1709292900000|2024-03-01 11:35:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1709293200000|2024-03-01 11:40:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1709293500000|2024-03-01 11:45:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1709293800000|2024-03-01 11:50:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1709294100000|2024-03-01 11:55:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1709294400000|2024-03-01 12:00:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1709294700000|2024-03-01 12:05:00|1.41|0.41|1.41|0.41|1.41|0.41|1.39|0.39|0
1709295000000|2024-03-01 12:10:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1709295300000|2024-03-01 12:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1709295600000|2024-03-01 12:20:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1709295900000|2024-03-01 12:25:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1709296200000|2024-03-01 12:30:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1709296500000|2024-03-01 12:35:00|1.4|0.4|1.39|0.39|1.41|0.41|1.38|0.38|0
1709296800000|2024-03-01 12:40:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1709297100000|2024-03-01 12:45:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1709297400000|2024-03-01 12:50:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1709297700000|2024-03-01 12:55:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1709298000000|2024-03-01 13:00:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1709298300000|2024-03-01 13:05:00|1.37|0.37|1.35|0.35|1.37|0.37|1.34|0.34|0
1709298600000|2024-03-01 13:10:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1709298900000|2024-03-01 13:15:00|1.35|0.35|1.03|0.03|1.41|0.41|1.03|0.03|0
1709299200000|2024-03-01 13:20:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1709299500000|2024-03-01 13:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1709299800000|2024-03-01 13:30:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1709300100000|2024-03-01 13:35:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1709300400000|2024-03-01 13:40:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1709300700000|2024-03-01 13:45:00|1.06|0.06|1.03|0.03|1.06|0.06|1.03|0.03|0
1709301000000|2024-03-01 13:50:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1709301300000|2024-03-01 13:55:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1709301600000|2024-03-01 14:00:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1709301900000|2024-03-01 14:05:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1709302200000|2024-03-01 14:10:00|1.04|0.04|1.02|0.02|1.05|0.05|1.02|0.02|0
1709302500000|2024-03-01 14:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1709302800000|2024-03-01 14:20:00|1|0|1|0|1.01|0.01|1|0|0
1709303100000|2024-03-01 14:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1709303400000|2024-03-01 14:30:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1709303700000|2024-03-01 14:35:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1709304000000|2024-03-01 14:40:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1709304300000|2024-03-01 14:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1709304600000|2024-03-01 14:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1709304900000|2024-03-01 14:55:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1709305200000|2024-03-01 15:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1709305500000|2024-03-01 15:05:00|1|0|1|0|1|0|1|0|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
1709670000000|2024-03-05 20:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1709670300000|2024-03-05 20:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1709670600000|2024-03-05 20:30:00|1.01|0.01|1|0|1.01|0.01|1|0|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|76.43|74.03|76.5|74.1|76.61|74.21|76.39|73.99|0
1710767100000|2024-03-18 13:05:00|76.57|74.17|76.43|74.03|76.61|74.21|76.43|74.03|0
1710767400000|2024-03-18 13:10:00|76.46|74.06|76.32|73.92|76.46|74.06|76.24|73.84|0
1710767700000|2024-03-18 13:15:00|76.33|73.93|76.41|74.01|76.41|74.01|76.1|73.7|0
1710768000000|2024-03-18 13:20:00|76.39|73.99|76.39|73.99|76.53|74.13|76.28|73.88|0
1710768300000|2024-03-18 13:25:00|76.42|74.02|75.95|73.55|76.49|74.09|75.77|73.37|0
1710768600000|2024-03-18 13:30:00|75.81|73.41|74.95|72.55|76.02|73.62|74.91|72.51|0
1710768900000|2024-03-18 13:35:00|74.84|72.44|75.55|73.15|75.55|73.15|74.8|72.4|0
1710769200000|2024-03-18 13:40:00|75.48|73.08|75.37|72.97|75.48|73.08|74.91|72.51|0
1710769500000|2024-03-18 13:45:00|75.41|73.01|75.73|73.33|75.87|73.47|74.98|72.58|0
1710769800000|2024-03-18 13:50:00|75.62|73.22|74.43|72.03|76.82|74.42|74.26|71.86|0
1710770100000|2024-03-18 13:55:00|74.39|71.99|74.82|72.42|74.86|72.46|74.28|71.88|0
1710770400000|2024-03-18 14:00:00|74.78|72.38|74.32|71.92|74.82|72.42|74.28|71.88|0
1710770700000|2024-03-18 14:05:00|74.35|71.95|73.68|71.28|74.64|72.24|73.64|71.24|0
1710771000000|2024-03-18 14:10:00|73.64|71.24|73.6|71.2|73.71|71.31|73.18|70.78|0
1710771300000|2024-03-18 14:15:00|73.53|71.13|73.29|70.89|73.6|71.2|73.15|70.75|0
1710771600000|2024-03-18 14:20:00|73.25|70.85|72.83|70.43|73.39|70.99|72.83|70.43|0
1710771900000|2024-03-18 14:25:00|72.79|70.39|72.97|70.57|73|70.6|72.48|70.08|0
1710772200000|2024-03-18 14:30:00|72.86|70.46|73.16|70.76|73.28|70.88|72.76|70.36|0
1710772500000|2024-03-18 14:35:00|73.11|70.71|73.04|70.64|73.25|70.85|72.79|70.39|0
1710772800000|2024-03-18 14:40:00|72.96|70.56|73.24|70.84|73.28|70.88|72.79|70.39|0
1710773100000|2024-03-18 14:45:00|73.17|70.77|72.93|70.53|73.42|71.02|72.82|70.42|0
1710773400000|2024-03-18 14:50:00|72.89|70.49|73.07|70.67|73.21|70.81|72.89|70.49|0
1710773700000|2024-03-18 14:55:00|73.03|70.63|72.92|70.52|73.28|70.88|72.92|70.52|0
1710774000000|2024-03-18 15:00:00|72.85|70.45|73.17|70.77|73.42|71.02|72.82|70.42|0
1710774300000|2024-03-18 15:05:00|73.2|70.8|73.17|70.77|73.52|71.12|73.1|70.7|0
1710774600000|2024-03-18 15:10:00|73.24|70.84|73.62|71.22|73.8|71.4|73.17|70.77|0
1710774900000|2024-03-18 15:15:00|73.73|71.33|73.84|71.44|74.16|71.76|73.69|71.29|0
1710775200000|2024-03-18 15:20:00|73.87|71.47|73.66|71.26|73.94|71.54|73.52|71.12|0
1710775500000|2024-03-18 15:25:00|73.62|71.22|73.55|71.15|73.87|71.47|73.51|71.11|0
1710775800000|2024-03-18 15:30:00|73.59|71.19|74.29|71.89|74.47|72.07|73.59|71.19|0
1710776100000|2024-03-18 15:35:00|74.36|71.96|73.9|71.5|74.44|72.04|73.81|71.41|0
1710776400000|2024-03-18 15:40:00|73.92|71.52|73.81|71.41|74.11|71.71|73.79|71.39|0
1710776700000|2024-03-18 15:45:00|73.83|71.43|74.15|71.75|74.29|71.89|73.76|71.36|0
1710777000000|2024-03-18 15:50:00|74.11|71.71|74.47|72.07|74.68|72.28|74.04|71.64|0
1710777300000|2024-03-18 15:55:00|74.5|72.1|74.22|71.82|74.61|72.21|74.11|71.71|0
1710777600000|2024-03-18 16:00:00|74.25|71.85|74.68|72.28|74.79|72.39|74.25|71.85|0
1710777900000|2024-03-18 16:05:00|74.71|72.31|74.36|71.96|74.99|72.59|74.25|71.85|0
1710778200000|2024-03-18 16:10:00|74.32|71.92|73.86|71.46|74.4|72|73.83|71.43|0
1710778500000|2024-03-18 16:15:00|73.83|71.43|74|71.6|74.14|71.74|73.83|71.43|0
1710778800000|2024-03-18 16:20:00|74.04|71.64|74.14|71.74|74.21|71.81|73.93|71.53|0
1710779100000|2024-03-18 16:25:00|74.18|71.78|74.25|71.85|74.43|72.03|74.07|71.67|0
1710779400000|2024-03-18 16:30:00|74.28|71.88|74.5|72.1|74.57|72.17|74.21|71.81|0
1710779700000|2024-03-18 16:35:00|74.46|72.06|74.49|72.09|74.57|72.17|74.32|71.92|0
1710780000000|2024-03-18 16:40:00|74.46|72.06|74.14|71.74|74.64|72.24|74.1|71.7|0
1710780300000|2024-03-18 16:45:00|74.21|71.81|74.6|72.2|74.6|72.2|74.17|71.77|0
1710780600000|2024-03-18 16:50:00|74.56|72.16|74.96|72.56|75.17|72.77|74.53|72.13|0
1710780900000|2024-03-18 16:55:00|74.99|72.59|75.24|72.84|75.28|72.88|74.96|72.56|0
1710781200000|2024-03-18 17:00:00|75.21|72.81|75.28|72.88|75.35|72.95|74.88|72.48|0
1710781500000|2024-03-18 17:05:00|75.31|72.91|74.95|72.55|75.35|72.95|74.74|72.34|0
1710781800000|2024-03-18 17:10:00|74.99|72.59|74.95|72.55|75.17|72.77|74.88|72.48|0
1710782100000|2024-03-18 17:15:00|75.02|72.62|74.99|72.59|75.2|72.8|74.95|72.55|0
1710782400000|2024-03-18 17:20:00|74.97|72.57|74.45|72.05|74.97|72.57|74.45|72.05|0
1710782700000|2024-03-18 17:25:00|74.48|72.08|74.23|71.83|74.63|72.23|74.23|71.83|0
1710783000000|2024-03-18 17:30:00|74.2|71.8|74.66|72.26|74.73|72.33|74.16|71.76|0
1710783300000|2024-03-18 17:35:00|74.7|72.3|75.29|72.89|75.34|72.94|74.62|72.22|0
1710783600000|2024-03-18 17:40:00|75.27|72.87|75.3|72.9|75.5|73.1|75.2|72.8|0
1710783900000|2024-03-18 17:45:00|75.34|72.94|75.05|72.65|75.41|73.01|75.05|72.65|0
1710784200000|2024-03-18 17:50:00|75.01|72.61|75.18|72.78|75.3|72.9|74.87|72.47|0
1710784500000|2024-03-18 17:55:00|75.19|72.79|74.8|72.4|75.3|72.9|74.76|72.36|0
1710784800000|2024-03-18 18:00:00|74.76|72.36|74.72|72.32|75.01|72.61|74.63|72.23|0
1710785100000|2024-03-18 18:05:00|74.69|72.29|74.61|72.21|74.97|72.57|74.54|72.14|0
1710785400000|2024-03-18 18:10:00|74.65|72.25|74.72|72.32|74.79|72.39|74.33|71.93|0
1710785700000|2024-03-18 18:15:00|74.76|72.36|74.43|72.03|74.76|72.36|74.4|72|0
1710786000000|2024-03-18 18:20:00|74.4|72|75.44|73.04|75.76|73.36|74.33|71.93|0
1710786300000|2024-03-18 18:25:00|75.4|73|74.94|72.54|75.48|73.08|74.9|72.5|0
1710786600000|2024-03-18 18:30:00|74.97|72.57|75.04|72.64|75.19|72.79|74.94|72.54|0
1710786900000|2024-03-18 18:35:00|75.08|72.68|75.11|72.71|75.22|72.82|74.86|72.46|0
1710787200000|2024-03-18 18:40:00|75.15|72.75|76.12|73.72|76.56|74.16|75.15|72.75|0
1710787500000|2024-03-18 18:45:00|76.16|73.76|75.87|73.47|76.37|73.97|75.87|73.47|0
1710787800000|2024-03-18 18:50:00|75.9|73.5|75.86|73.46|76.01|73.61|75.72|73.32|0
1710788100000|2024-03-18 18:55:00|75.9|73.5|75.72|73.32|76.08|73.68|75.65|73.25|0
1710788400000|2024-03-18 19:00:00|75.76|73.36|75.75|73.35|75.97|73.57|75.66|73.26|0
1710788700000|2024-03-18 19:05:00|75.83|73.43|75.36|72.96|75.97|73.57|75.21|72.81|0
1710789000000|2024-03-18 19:10:00|75.39|72.99|75.43|73.03|75.54|73.14|75.21|72.81|0
1710789300000|2024-03-18 19:15:00|75.46|73.06|75.28|72.88|75.46|73.06|75.25|72.85|0
1710789600000|2024-03-18 19:20:00|75.32|72.92|75.53|73.13|75.57|73.17|75.25|72.85|0
1710789900000|2024-03-18 19:25:00|75.57|73.17|75.62|73.22|75.75|73.35|75.42|73.02|0
1710790200000|2024-03-18 19:30:00|75.6|73.2|75.35|72.95|75.71|73.31|75.28|72.88|0
1710790500000|2024-03-18 19:35:00|75.39|72.99|75.85|73.45|75.85|73.45|75.35|72.95|0
1710790800000|2024-03-18 19:40:00|75.89|73.49|75.78|73.38|76|73.6|75.73|73.33|0
1710791100000|2024-03-18 19:45:00|75.82|73.42|75.89|73.49|75.92|73.52|75.63|73.23|0
1710791400000|2024-03-18 19:50:00|76.14|73.74|77.05|74.65|77.12|74.72|76.14|73.74|0
1710791700000|2024-03-18 19:55:00|77.09|74.69|76.86|74.46|77.53|75.13|76.61|74.21|0
1710792000000|2024-03-18 20:00:00|76.83|74.43|77.23|74.83|77.36|74.96|76.83|74.43|0
1710792300000|2024-03-18 20:05:00|77.19|74.79|75.8|73.4|77.19|74.79|75.73|73.33|0
1710792600000|2024-03-18 20:10:00|75.84|73.44|75.8|73.4|75.94|73.54|75.65|73.25|0
1710792900000|2024-03-18 20:15:00|75.83|73.43|76.12|73.72|76.31|73.91|75.82|73.42|0
1710793200000|2024-03-18 20:20:00|76.14|73.74|76.23|73.83|76.45|74.05|76.1|73.7|0
1710793500000|2024-03-18 20:25:00|76.27|73.87|75.92|73.52|76.27|73.87|75.65|73.25|0
1710793800000|2024-03-18 20:30:00|75.9|73.5|75.79|73.39|76.08|73.68|75.68|73.28|0
1710794100000|2024-03-18 20:35:00|75.72|73.32|76.01|73.61|76.05|73.65|75.72|73.32|0
1710794400000|2024-03-18 20:40:00|75.97|73.57|75.95|73.55|76.08|73.68|75.83|73.43|0
1710794700000|2024-03-18 20:45:00|75.93|73.53|75.9|73.5|76.01|73.61|75.86|73.46|0
1710795000000|2024-03-18 20:50:00|75.92|73.52|76.08|73.68|76.08|73.68|75.9|73.5|0
1710795300000|2024-03-18 20:55:00|76.04|73.64|75.99|73.59|76.11|73.71|75.91|73.51|0
1710795600000|2024-03-18 21:00:00|75.92|73.52|76|73.6|76|73.6|75.83|73.43|0
1710795900000|2024-03-18 21:05:00|76.01|73.61|76.14|73.74|76.18|73.78|76.01|73.61|0
1710796200000|2024-03-18 21:10:00|76.15|73.75|76.17|73.77|76.21|73.81|76.1|73.7|0
1710796500000|2024-03-18 21:15:00|76.18|73.78|76.09|73.69|76.26|73.86|76.04|73.64|0
1710796800000|2024-03-18 21:20:00|76.07|73.67|75.93|73.53|76.07|73.67|75.92|73.52|0
1710797100000|2024-03-18 21:25:00|75.88|73.48|75.9|73.5|75.95|73.55|75.84|73.44|0
1710797400000|2024-03-18 21:30:00|75.89|73.49|75.9|73.5|75.91|73.51|75.87|73.47|0
1710797700000|2024-03-18 21:35:00|75.91|73.51|75.96|73.56|75.96|73.56|75.89|73.49|0
1710798000000|2024-03-18 21:40:00|75.94|73.54|75.97|73.57|75.97|73.57|75.94|73.54|0
1710798300000|2024-03-18 21:45:00|75.95|73.55|75.98|73.58|75.98|73.58|75.95|73.55|0
1710798600000|2024-03-18 21:50:00|75.97|73.57|76.04|73.64|76.25|73.85|75.97|73.57|0
1710798900000|2024-03-18 21:55:00|76.05|73.65|76.02|73.62|76.13|73.73|75.97|73.57|0
1710799200000|2024-03-18 22:00:00|76.04|73.64|75.99|73.59|76.37|73.97|75.77|73.37|0
1710799500000|2024-03-18 22:05:00|76.02|73.62|76.04|73.64|76.19|73.79|75.91|73.51|0
1710799800000|2024-03-18 22:10:00|76.06|73.66|76.06|73.66|76.09|73.69|75.91|73.51|0
1710800100000|2024-03-18 22:15:00|76.09|73.69|75.96|73.56|76.17|73.77|75.86|73.46|0
1710800400000|2024-03-18 22:20:00|75.98|73.58|76.02|73.62|76.07|73.67|75.95|73.55|0
1710800700000|2024-03-18 22:25:00|76.05|73.65|76.05|73.65|76.05|73.65|75.87|73.47|0
1710801000000|2024-03-18 22:30:00|76.02|73.62|76.31|73.91|76.31|73.91|76.02|73.62|0
1710801300000|2024-03-18 22:35:00|76.34|73.94|76.27|73.87|76.36|73.96|76.2|73.8|0
1710801600000|2024-03-18 22:40:00|76.3|73.9|76.41|74.01|76.45|74.05|76.27|73.87|0
1710801900000|2024-03-18 22:45:00|76.38|73.98|77|74.6|77.04|74.64|76.38|73.98|0
1710802200000|2024-03-18 22:50:00|76.98|74.58|76.81|74.41|77|74.6|76.81|74.41|0
1710802500000|2024-03-18 22:55:00|76.85|74.45|76.83|74.43|76.89|74.49|76.78|74.38|0
1710802800000|2024-03-18 23:00:00|76.81|74.41|77.1|74.7|77.18|74.78|76.81|74.41|0
1710803100000|2024-03-18 23:05:00|77.07|74.67|76.9|74.5|77.07|74.67|76.9|74.5|0
1710803400000|2024-03-18 23:10:00|76.88|74.48|76.59|74.19|76.92|74.52|76.52|74.12|0
1710803700000|2024-03-18 23:15:00|76.62|74.22|76.66|74.26|76.7|74.3|76.59|74.19|0
1710804000000|2024-03-18 23:20:00|76.7|74.3|76.59|74.19|76.73|74.33|76.55|74.15|0
1710804300000|2024-03-18 23:25:00|76.62|74.22|76.62|74.22|76.69|74.29|76.59|74.19|0
1710804600000|2024-03-18 23:30:00|76.58|74.18|76.62|74.22|76.69|74.29|76.58|74.18|0
1710804900000|2024-03-18 23:35:00|76.64|74.24|76.65|74.25|76.66|74.26|76.58|74.18|0
1710805200000|2024-03-18 23:40:00|76.64|74.24|76.73|74.33|76.75|74.35|76.58|74.18|0
1710805500000|2024-03-18 23:45:00|76.76|74.36|76.69|74.29|76.8|74.4|76.65|74.25|0
1710805800000|2024-03-18 23:50:00|76.65|74.25|76.54|74.14|76.73|74.33|76.54|74.14|0
1710806100000|2024-03-18 23:55:00|76.58|74.18|76.58|74.18|76.61|74.21|76.54|74.14|0
1710806400000|2024-03-19 00:00:00|76.54|74.14|76.72|74.32|76.87|74.47|76.5|74.1|0
1710806700000|2024-03-19 00:05:00|76.68|74.28|76.85|74.45|76.87|74.47|76.65|74.25|0
1710807000000|2024-03-19 00:10:00|76.87|74.47|76.76|74.36|77.01|74.61|76.72|74.32|0
1710807300000|2024-03-19 00:15:00|76.72|74.32|76.75|74.35|76.76|74.36|76.64|74.24|0
1710807600000|2024-03-19 00:20:00|76.74|74.34|76.75|74.35|76.9|74.5|76.72|74.32|0
1710807900000|2024-03-19 00:25:00|76.79|74.39|77.22|74.82|77.26|74.86|76.79|74.39|0
1710808200000|2024-03-19 00:30:00|77.18|74.78|77.25|74.85|77.33|74.93|77.14|74.74|0
1710808500000|2024-03-19 00:35:00|77.24|74.84|77.14|74.74|77.25|74.85|77.14|74.74|0
1710808800000|2024-03-19 00:40:00|77.16|74.76|77.18|74.78|77.21|74.81|77.05|74.65|0
1710809100000|2024-03-19 00:45:00|77.21|74.81|77.43|75.03|77.66|75.26|77.21|74.81|0
1710809400000|2024-03-19 00:50:00|77.4|75|77.54|75.14|77.6|75.2|77.4|75|0
1710809700000|2024-03-19 00:55:00|77.51|75.11|77.58|75.18|77.58|75.18|77.47|75.07|0
1710810000000|2024-03-19 01:00:00|77.54|75.14|77.5|75.1|77.65|75.25|77.45|75.05|0
1710810300000|2024-03-19 01:05:00|77.47|75.07|77.39|74.99|77.5|75.1|77.38|74.98|0
1710810600000|2024-03-19 01:10:00|77.43|75.03|77.46|75.06|77.5|75.1|77.43|75.03|0
1710810900000|2024-03-19 01:15:00|77.5|75.1|77.5|75.1|77.67|75.27|77.5|75.1|0
1710811200000|2024-03-19 01:20:00|77.52|75.12|77.65|75.25|77.68|75.28|77.5|75.1|0
1710811500000|2024-03-19 01:25:00|77.63|75.23|77.79|75.39|77.83|75.43|77.57|75.17|0
1710811800000|2024-03-19 01:30:00|77.83|75.43|77.87|75.47|77.9|75.5|77.72|75.32|0
1710812100000|2024-03-19 01:35:00|77.89|75.49|77.72|75.32|77.98|75.58|77.68|75.28|0
1710812400000|2024-03-19 01:40:00|77.68|75.28|77.6|75.2|77.72|75.32|77.59|75.19|0
1710812700000|2024-03-19 01:45:00|77.62|75.22|77.64|75.24|77.71|75.31|77.57|75.17|0
1710813000000|2024-03-19 01:50:00|77.68|75.28|77.56|75.16|77.68|75.28|77.56|75.16|0
1710813300000|2024-03-19 01:55:00|77.6|75.2|77.49|75.09|77.69|75.29|77.49|75.09|0
1710813600000|2024-03-19 02:00:00|77.45|75.05|77.3|74.9|77.49|75.09|77.27|74.87|0
1710813900000|2024-03-19 02:05:00|77.34|74.94|77.23|74.83|77.34|74.94|77.23|74.83|0
1710814200000|2024-03-19 02:10:00|77.21|74.81|76.93|74.53|77.23|74.83|76.9|74.5|0
1710814500000|2024-03-19 02:15:00|76.95|74.55|76.97|74.57|77.08|74.68|76.93|74.53|0
1710814800000|2024-03-19 02:20:00|76.95|74.55|76.93|74.53|76.97|74.57|76.82|74.42|0
1710815100000|2024-03-19 02:25:00|76.97|74.57|77|74.6|77.04|74.64|76.95|74.55|0
1710815400000|2024-03-19 02:30:00|77.02|74.62|77.11|74.71|77.11|74.71|77|74.6|0
1710815700000|2024-03-19 02:35:00|77.07|74.67|77.17|74.77|77.18|74.78|77.07|74.67|0
1710816000000|2024-03-19 02:40:00|77.18|74.78|77.15|74.75|77.22|74.82|77.15|74.75|0
1710816300000|2024-03-19 02:45:00|77.16|74.76|77.14|74.74|77.18|74.78|77.05|74.65|0
1710816600000|2024-03-19 02:50:00|77.13|74.73|77.14|74.74|77.14|74.74|77.07|74.67|0
1710816900000|2024-03-19 02:55:00|77.12|74.72|77.14|74.74|77.18|74.78|77.09|74.69|0
1710817200000|2024-03-19 03:00:00|77.12|74.72|76.96|74.56|77.14|74.74|76.81|74.41|0
1710817500000|2024-03-19 03:05:00|76.94|74.54|76.81|74.41|76.99|74.59|76.77|74.37|0
1710817800000|2024-03-19 03:10:00|76.84|74.44|76.81|74.41|76.88|74.48|76.79|74.39|0
1710818100000|2024-03-19 03:15:00|76.77|74.37|76.88|74.48|76.88|74.48|76.77|74.37|0
1710818400000|2024-03-19 03:20:00|76.86|74.46|76.95|74.55|76.99|74.59|76.82|74.42|0
1710818700000|2024-03-19 03:25:00|76.91|74.51|76.95|74.55|77.02|74.62|76.88|74.48|0
1710819000000|2024-03-19 03:30:00|76.99|74.59|77.15|74.75|77.17|74.77|76.88|74.48|0
1710819300000|2024-03-19 03:35:00|77.22|74.82|76.84|74.44|77.24|74.84|76.84|74.44|0
1710819600000|2024-03-19 03:40:00|76.8|74.4|76.84|74.44|76.84|74.44|76.36|73.96|0
1710819900000|2024-03-19 03:45:00|76.87|74.47|77.5|75.1|77.61|75.21|76.87|74.47|0
1710820200000|2024-03-19 03:50:00|77.52|75.12|77.38|74.98|77.79|75.39|77.38|74.98|0
1710820500000|2024-03-19 03:55:00|77.35|74.95|77.13|74.73|77.38|74.98|77.11|74.71|0
1710820800000|2024-03-19 04:00:00|77.09|74.69|77.09|74.69|77.31|74.91|77.09|74.69|0
1710821100000|2024-03-19 04:05:00|77.05|74.65|76.76|74.36|77.09|74.69|76.72|74.32|0
1710821400000|2024-03-19 04:10:00|76.79|74.39|76.64|74.24|76.86|74.46|76.61|74.21|0
1710821700000|2024-03-19 04:15:00|76.53|74.13|76.72|74.32|76.75|74.35|76.53|74.13|0
1710822000000|2024-03-19 04:20:00|76.75|74.35|76.86|74.46|76.95|74.55|76.72|74.32|0
1710822300000|2024-03-19 04:25:00|76.82|74.42|76.93|74.53|76.93|74.53|76.79|74.39|0
1710822600000|2024-03-19 04:30:00|76.97|74.57|76.93|74.53|77.12|74.72|76.93|74.53|0
1710822900000|2024-03-19 04:35:00|76.97|74.57|76.97|74.57|77.04|74.64|76.93|74.53|0
1710823200000|2024-03-19 04:40:00|76.93|74.53|76.91|74.51|76.97|74.57|76.78|74.38|0
1710823500000|2024-03-19 04:45:00|76.89|74.49|76.93|74.53|76.99|74.59|76.89|74.49|0
1710823800000|2024-03-19 04:50:00|76.96|74.56|76.93|74.53|77|74.6|76.82|74.42|0
1710824100000|2024-03-19 04:55:00|76.91|74.51|76.78|74.38|76.91|74.51|76.78|74.38|0
1710824400000|2024-03-19 05:00:00|76.82|74.42|76.94|74.54|76.98|74.58|76.78|74.38|0
1710824700000|2024-03-19 05:05:00|76.92|74.52|77.03|74.63|77.18|74.78|76.92|74.52|0
1710825000000|2024-03-19 05:10:00|77.07|74.67|77.03|74.63|77.14|74.74|77|74.6|0
1710825300000|2024-03-19 05:15:00|77.01|74.61|76.99|74.59|77.03|74.63|76.96|74.56|0
1710825600000|2024-03-19 05:20:00|77.03|74.63|77.03|74.63|77.07|74.67|76.96|74.56|0
1710825900000|2024-03-19 05:25:00|77.01|74.61|77.06|74.66|77.06|74.66|76.92|74.52|0
1710826200000|2024-03-19 05:30:00|77.03|74.63|76.92|74.52|77.17|74.77|76.92|74.52|0
1710826500000|2024-03-19 05:35:00|76.95|74.55|76.95|74.55|77.03|74.63|76.88|74.48|0
1710826800000|2024-03-19 05:40:00|76.99|74.59|76.95|74.55|76.99|74.59|76.84|74.44|0
1710827100000|2024-03-19 05:45:00|76.93|74.53|76.91|74.51|76.95|74.55|76.8|74.4|0
1710827400000|2024-03-19 05:50:00|76.84|74.44|76.64|74.24|76.84|74.44|76.4|74|0
1710827700000|2024-03-19 05:55:00|76.62|74.22|76.51|74.11|76.65|74.25|76.47|74.07|0
1710828000000|2024-03-19 06:00:00|76.49|74.09|76.76|74.36|76.76|74.36|76.4|74|0
1710828300000|2024-03-19 06:05:00|76.8|74.4|77.09|74.69|77.16|74.76|76.8|74.4|0
1710828600000|2024-03-19 06:10:00|77.13|74.73|77.07|74.67|77.27|74.87|76.94|74.54|0
1710828900000|2024-03-19 06:15:00|77.13|74.73|77.05|74.65|77.16|74.76|77.01|74.61|0
1710829200000|2024-03-19 06:20:00|77.03|74.63|76.98|74.58|77.05|74.65|76.87|74.47|0
1710829500000|2024-03-19 06:25:00|77|74.6|76.97|74.57|77.07|74.67|76.94|74.54|0
1710829800000|2024-03-19 06:30:00|76.94|74.54|76.97|74.57|76.97|74.57|76.75|74.35|0
1710830100000|2024-03-19 06:35:00|77.01|74.61|76.95|74.55|77.01|74.61|76.86|74.46|0
1710830400000|2024-03-19 06:40:00|76.94|74.54|77.01|74.61|77.08|74.68|76.9|74.5|0
1710830700000|2024-03-19 06:45:00|76.93|74.53|76.93|74.53|77.01|74.61|76.9|74.5|0
1710831000000|2024-03-19 06:50:00|76.97|74.57|77|74.6|77.12|74.72|76.93|74.53|0
1710831300000|2024-03-19 06:55:00|77.02|74.62|76.93|74.53|77.08|74.68|76.93|74.53|0
1710831600000|2024-03-19 07:00:00|77|74.6|76.91|74.51|77.11|74.71|76.89|74.49|0
1710831900000|2024-03-19 07:05:00|76.93|74.53|76.71|74.31|76.97|74.57|76.53|74.13|0
1710832200000|2024-03-19 07:10:00|76.74|74.34|76.78|74.38|76.85|74.45|76.56|74.16|0
1710832500000|2024-03-19 07:15:00|76.82|74.42|76.89|74.49|76.96|74.56|76.74|74.34|0
1710832800000|2024-03-19 07:20:00|76.92|74.52|76.92|74.52|77.03|74.63|76.85|74.45|0
1710833100000|2024-03-19 07:25:00|76.94|74.54|76.7|74.3|77|74.6|76.7|74.3|0
1710833400000|2024-03-19 07:30:00|76.68|74.28|76.5|74.1|76.7|74.3|76.41|74.01|0
1710833700000|2024-03-19 07:35:00|76.48|74.08|76.77|74.37|76.85|74.45|76.48|74.08|0
1710834000000|2024-03-19 07:40:00|76.79|74.39|76.99|74.59|77.03|74.63|76.66|74.26|0
1710834300000|2024-03-19 07:45:00|77.03|74.63|77.1|74.7|77.17|74.77|76.92|74.52|0
1710834600000|2024-03-19 07:50:00|77.12|74.72|77.1|74.7|77.27|74.87|77.06|74.66|0
1710834900000|2024-03-19 07:55:00|77.14|74.74|77.02|74.62|77.25|74.85|77.02|74.62|0
1710835200000|2024-03-19 08:00:00|76.95|74.55|76.82|74.42|77.1|74.7|76.58|74.18|0
1710835500000|2024-03-19 08:05:00|76.84|74.44|77.28|74.88|77.54|75.14|76.8|74.4|0
1710835800000|2024-03-19 08:10:00|77.32|74.92|77.35|74.95|77.43|75.03|77.02|74.62|0
1710836100000|2024-03-19 08:15:00|77.39|74.99|77.54|75.14|77.65|75.25|77.31|74.91|0
1710836400000|2024-03-19 08:20:00|77.5|75.1|77.02|74.62|77.5|75.1|76.87|74.47|0
1710836700000|2024-03-19 08:25:00|76.98|74.58|76.76|74.36|77.16|74.76|76.76|74.36|0
1710837000000|2024-03-19 08:30:00|76.8|74.4|76.76|74.36|76.98|74.58|76.72|74.32|0
1710837300000|2024-03-19 08:35:00|76.79|74.39|76.68|74.28|76.83|74.43|76.57|74.17|0
1710837600000|2024-03-19 08:40:00|76.65|74.25|76.06|73.66|76.65|74.25|75.97|73.57|0
1710837900000|2024-03-19 08:45:00|76.03|73.63|75.84|73.44|76.21|73.81|75.84|73.44|0
1710838200000|2024-03-19 08:50:00|75.81|73.41|75.55|73.15|75.88|73.48|75.41|73.01|0
1710838500000|2024-03-19 08:55:00|75.53|73.13|76.28|73.88|76.31|73.91|75.53|73.13|0
1710838800000|2024-03-19 09:00:00|76.24|73.84|76.09|73.69|76.28|73.88|76.02|73.62|0
1710839100000|2024-03-19 09:05:00|76.11|73.71|76.79|74.39|77.08|74.68|76.11|73.71|0
1710839400000|2024-03-19 09:10:00|76.82|74.42|76.64|74.24|76.9|74.5|76.6|74.2|0
1710839700000|2024-03-19 09:15:00|76.66|74.26|76.97|74.57|77|74.6|76.64|74.24|0
1710840000000|2024-03-19 09:20:00|76.89|74.49|76.85|74.45|76.93|74.53|76.71|74.31|0
1710840300000|2024-03-19 09:25:00|76.82|74.42|76.91|74.51|77.04|74.64|76.78|74.38|0
1710840600000|2024-03-19 09:30:00|76.93|74.53|77.07|74.67|77.11|74.71|76.82|74.42|0
1710840900000|2024-03-19 09:35:00|77.04|74.64|77.11|74.71|77.44|75.04|77.04|74.64|0
1710841200000|2024-03-19 09:40:00|77.13|74.73|77.36|74.96|77.44|75.04|77.07|74.67|0
1710841500000|2024-03-19 09:45:00|77.4|75|77.66|75.26|77.73|75.33|77.33|74.93|0
1710841800000|2024-03-19 09:50:00|77.7|75.3|77.62|75.22|77.73|75.33|77.55|75.15|0
1710842100000|2024-03-19 09:55:00|77.66|75.26|77.33|74.93|77.92|75.52|76.26|73.86|0
1710842400000|2024-03-19 10:00:00|77.37|74.97|77.03|74.63|77.4|75|77.03|74.63|0
1710842700000|2024-03-19 10:05:00|77|74.6|76.96|74.56|77.11|74.71|76.7|74.3|0
1710843000000|2024-03-19 10:10:00|76.92|74.52|76.81|74.41|76.96|74.56|76.79|74.39|0
1710843300000|2024-03-19 10:15:00|76.85|74.45|76.84|74.44|76.96|74.56|76.77|74.37|0
1710843600000|2024-03-19 10:20:00|76.86|74.46|76.84|74.44|76.92|74.52|76.81|74.41|0
1710843900000|2024-03-19 10:25:00|76.88|74.48|76.82|74.42|76.95|74.55|76.81|74.41|0
1710844200000|2024-03-19 10:30:00|76.84|74.44|76.88|74.48|76.95|74.55|76.8|74.4|0
1710844500000|2024-03-19 10:35:00|76.84|74.44|76.84|74.44|76.91|74.51|76.66|74.26|0
1710844800000|2024-03-19 10:40:00|76.8|74.4|76.69|74.29|76.8|74.4|76.56|74.16|0
1710845100000|2024-03-19 10:45:00|76.67|74.27|76.84|74.44|76.84|74.44|76.58|74.18|0
1710845400000|2024-03-19 10:50:00|76.8|74.4|77.45|75.05|77.61|75.21|76.73|74.33|0
1710845700000|2024-03-19 10:55:00|77.43|75.03|77.31|74.91|77.5|75.1|77.22|74.82|0
1710846000000|2024-03-19 11:00:00|77.35|74.95|78.32|75.92|78.39|75.99|77.35|74.95|0
1710846300000|2024-03-19 11:05:00|78.35|75.95|78.02|75.62|78.39|75.99|77.9|75.5|0
1710846600000|2024-03-19 11:10:00|78.04|75.64|78.31|75.91|78.5|76.1|78.04|75.64|0
1710846900000|2024-03-19 11:15:00|78.43|76.03|78.5|76.1|78.65|76.25|78.35|75.95|0
1710847200000|2024-03-19 11:20:00|78.46|76.06|78.65|76.25|78.8|76.4|78.46|76.06|0
1710847500000|2024-03-19 11:25:00|78.69|76.29|78.53|76.13|78.72|76.32|78.46|76.06|0
1710847800000|2024-03-19 11:30:00|78.57|76.17|79.02|76.62|79.21|76.81|78.53|76.13|0
1710848100000|2024-03-19 11:35:00|79.06|76.66|79.02|76.62|79.29|76.89|78.83|76.43|0
1710848400000|2024-03-19 11:40:00|78.98|76.58|79.21|76.81|79.36|76.96|78.98|76.58|0
1710848700000|2024-03-19 11:45:00|79.17|76.77|79.02|76.62|79.25|76.85|79.02|76.62|0
1710849000000|2024-03-19 11:50:00|79.06|76.66|78.94|76.54|79.09|76.69|78.75|76.35|0
1710849300000|2024-03-19 11:55:00|78.9|76.5|78.71|76.31|78.9|76.5|78.64|76.24|0
1710849600000|2024-03-19 12:00:00|78.79|76.39|78.86|76.46|78.94|76.54|78.56|76.16|0
1710849900000|2024-03-19 12:05:00|78.9|76.5|79.43|77.03|79.5|77.1|78.75|76.35|0
1710850200000|2024-03-19 12:10:00|79.47|77.07|79.28|76.88|79.47|77.07|79.12|76.72|0
1710850500000|2024-03-19 12:15:00|79.31|76.91|78.95|76.55|79.31|76.91|78.86|76.46|0
1710850800000|2024-03-19 12:20:00|79.01|76.61|79.5|77.1|79.5|77.1|78.93|76.53|0
1710851100000|2024-03-19 12:25:00|79.52|77.12|79.67|77.27|79.8|77.4|79.5|77.1|0
1710851400000|2024-03-19 12:30:00|79.71|77.31|78.86|76.46|79.73|77.33|78.57|76.17|0
1710851700000|2024-03-19 12:35:00|78.82|76.42|78.52|76.12|78.82|76.42|78.52|76.12|0
1710852000000|2024-03-19 12:40:00|78.46|76.06|78.8|76.4|78.89|76.49|78.42|76.02|0
1710852300000|2024-03-19 12:45:00|78.81|76.41|78.29|75.89|78.81|76.41|78.29|75.89|0
1710852600000|2024-03-19 12:50:00|78.31|75.91|78.29|75.89|78.49|76.09|78.14|75.74|0
1710852900000|2024-03-19 12:55:00|78.32|75.92|77.91|75.51|78.36|75.96|77.88|75.48|0
1710853200000|2024-03-19 13:00:00|77.99|75.59|77.8|75.4|78.1|75.7|77.73|75.33|0
1710853500000|2024-03-19 13:05:00|77.84|75.44|78.25|75.85|78.25|75.85|77.82|75.42|0
1710853800000|2024-03-19 13:10:00|78.23|75.83|77.8|75.4|78.25|75.85|77.8|75.4|0
1710854100000|2024-03-19 13:15:00|77.82|75.42|77.57|75.17|77.87|75.47|77.42|75.02|0
1710854400000|2024-03-19 13:20:00|77.61|75.21|77.31|74.91|77.65|75.25|77.16|74.76|0
1710854700000|2024-03-19 13:25:00|77.35|74.95|76.83|74.43|77.39|74.99|76.79|74.39|0
1710855000000|2024-03-19 13:30:00|76.9|74.5|77.44|75.04|78.09|75.69|76.87|74.47|0
1710855300000|2024-03-19 13:35:00|77.68|75.28|78.05|75.65|78.16|75.76|77.49|75.09|0
1710855600000|2024-03-19 13:40:00|78.09|75.69|78.16|75.76|78.39|75.99|77.83|75.43|0
1710855900000|2024-03-19 13:45:00|78.05|75.65|77.86|75.46|78.2|75.8|77.68|75.28|0
1710856200000|2024-03-19 13:50:00|77.9|75.5|77.79|75.39|78.2|75.8|77.45|75.05|0
1710856500000|2024-03-19 13:55:00|77.86|75.46|77.6|75.2|78.01|75.61|77.3|74.9|0
1710856800000|2024-03-19 14:00:00|77.64|75.24|76.77|74.37|77.71|75.31|76.58|74.18|0
1710857100000|2024-03-19 14:05:00|76.8|74.4|76.95|74.55|77.03|74.63|76.47|74.07|0
1710857400000|2024-03-19 14:10:00|76.97|74.57|76.95|74.55|77.21|74.81|76.66|74.26|0
1710857700000|2024-03-19 14:15:00|76.91|74.51|77.5|75.1|77.58|75.18|76.91|74.51|0
1710858000000|2024-03-19 14:20:00|77.54|75.14|77.28|74.88|77.76|75.36|77.28|74.88|0
1710858300000|2024-03-19 14:25:00|77.32|74.92|77.43|75.03|77.65|75.25|76.73|74.33|0
1710858600000|2024-03-19 14:30:00|77.35|74.95|76.98|74.58|77.54|75.14|76.87|74.47|0
1710858900000|2024-03-19 14:35:00|76.94|74.54|76.35|73.95|77.06|74.66|76.32|73.92|0
1710859200000|2024-03-19 14:40:00|76.39|73.99|75.6|73.2|76.46|74.06|75.49|73.09|0
1710859500000|2024-03-19 14:45:00|75.57|73.17|75.42|73.02|75.75|73.35|75.42|73.02|0
1710859800000|2024-03-19 14:50:00|75.38|72.98|75.49|73.09|75.71|73.31|75.35|72.95|0
1710860100000|2024-03-19 14:55:00|75.45|73.05|75.75|73.35|75.75|73.35|75.16|72.76|0
1710860400000|2024-03-19 15:00:00|75.71|73.31|73.8|71.4|75.82|73.42|73.8|71.4|0
1710860700000|2024-03-19 15:05:00|73.76|71.36|75.05|72.65|75.25|72.85|73.55|71.15|0
1710861000000|2024-03-19 15:10:00|75.09|72.69|74.98|72.58|75.22|72.82|74.87|72.47|0
1710861300000|2024-03-19 15:15:00|75.01|72.61|75.12|72.72|75.19|72.79|74.87|72.47|0
1710861600000|2024-03-19 15:20:00|75.09|72.69|75.3|72.9|75.41|73.01|75.09|72.69|0
1710861900000|2024-03-19 15:25:00|75.27|72.87|74.79|72.39|75.38|72.98|74.69|72.29|0
1710862200000|2024-03-19 15:30:00|74.76|72.36|74.18|71.78|74.76|72.36|74|71.6|0
1710862500000|2024-03-19 15:35:00|74.14|71.74|74.58|72.18|75.53|73.13|73.75|71.35|0
1710862800000|2024-03-19 15:40:00|74.62|72.22|74.62|72.22|74.65|72.25|74.33|71.93|0
1710863100000|2024-03-19 15:45:00|74.58|72.18|74.43|72.03|74.8|72.4|74.4|72|0
1710863400000|2024-03-19 15:50:00|74.4|72|74.78|72.38|74.79|72.39|74.4|72|0
1710863700000|2024-03-19 15:55:00|74.79|72.39|74.4|72|74.83|72.43|74.4|72|0
1710864000000|2024-03-19 16:00:00|74.43|72.03|74.36|71.96|74.61|72.21|74.29|71.89|0
1710864300000|2024-03-19 16:05:00|74.32|71.92|74.47|72.07|74.5|72.1|74.07|71.67|0
1710864600000|2024-03-19 16:10:00|74.5|72.1|74.57|72.17|74.65|72.25|74.32|71.92|0
1710864900000|2024-03-19 16:15:00|74.55|72.15|73.68|71.28|74.64|72.24|73.6|71.2|0
1710865200000|2024-03-19 16:20:00|73.64|71.24|73.11|70.71|73.64|71.24|73.07|70.67|0
1710865500000|2024-03-19 16:25:00|73.07|70.67|73.21|70.81|73.46|71.06|73.07|70.67|0
1710865800000|2024-03-19 16:30:00|73.14|70.74|73.69|71.29|73.76|71.36|72.65|70.25|0
1710866100000|2024-03-19 16:35:00|73.72|71.32|73.44|71.04|73.76|71.36|73.4|71|0
1710866400000|2024-03-19 16:40:00|73.42|71.02|72.84|70.44|73.58|71.18|72.84|70.44|0
1710866700000|2024-03-19 16:45:00|72.73|70.33|72.94|70.54|73.05|70.65|72.63|70.23|0
1710867000000|2024-03-19 16:50:00|72.91|70.51|72.73|70.33|72.91|70.51|72.55|70.15|0
1710867300000|2024-03-19 16:55:00|72.69|70.29|73.18|70.78|73.26|70.86|72.66|70.26|0
1710867600000|2024-03-19 17:00:00|73.15|70.75|72.87|70.47|73.15|70.75|72.1|69.7|0
1710867900000|2024-03-19 17:05:00|72.9|70.5|73.36|70.96|73.54|71.14|72.89|70.49|0
1710868200000|2024-03-19 17:10:00|73.32|70.92|73.32|70.92|73.32|70.92|72.97|70.57|0
1710868500000|2024-03-19 17:15:00|73.29|70.89|73.36|70.96|73.57|71.17|73.14|70.74|0
1710868800000|2024-03-19 17:20:00|73.32|70.92|73.25|70.85|73.46|71.06|73.18|70.78|0
1710869100000|2024-03-19 17:25:00|73.21|70.81|72.9|70.5|73.28|70.88|72.86|70.46|0
1710869400000|2024-03-19 17:30:00|72.86|70.46|72.75|70.35|72.86|70.46|72.44|70.04|0
1710869700000|2024-03-19 17:35:00|72.72|70.32|72.65|70.25|72.96|70.56|72.58|70.18|0
1710870000000|2024-03-19 17:40:00|72.63|70.23|72.61|70.21|72.82|70.42|72.51|70.11|0
1710870300000|2024-03-19 17:45:00|72.58|70.18|72.58|70.18|72.68|70.28|72.33|69.93|0
1710870600000|2024-03-19 17:50:00|72.54|70.14|72.99|70.59|73.1|70.7|72.47|70.07|0
1710870900000|2024-03-19 17:55:00|72.96|70.56|72.71|70.31|73.06|70.66|72.68|70.28|0
1710871200000|2024-03-19 18:00:00|72.75|70.35|73.03|70.63|73.24|70.84|72.75|70.35|0
1710871500000|2024-03-19 18:05:00|73.06|70.66|73.2|70.8|73.31|70.91|72.89|70.49|0
1710871800000|2024-03-19 18:10:00|73.17|70.77|72.99|70.59|73.41|71.01|72.78|70.38|0
1710872100000|2024-03-19 18:15:00|72.95|70.55|72.81|70.41|73.02|70.62|72.5|70.1|0
1710872400000|2024-03-19 18:20:00|72.85|70.45|72.92|70.52|73.13|70.73|72.64|70.24|0
1710872700000|2024-03-19 18:25:00|72.88|70.48|72.7|70.3|73.02|70.62|72.63|70.23|0
1710873000000|2024-03-19 18:30:00|72.74|70.34|72.53|70.13|72.74|70.34|72.25|69.85|0
1710873300000|2024-03-19 18:35:00|72.49|70.09|72.46|70.06|72.6|70.2|72.32|69.92|0
1710873600000|2024-03-19 18:40:00|72.42|70.02|72.39|69.99|72.53|70.13|72.25|69.85|0
1710873900000|2024-03-19 18:45:00|72.35|69.95|72.32|69.92|72.49|70.09|72.28|69.88|0
1710874200000|2024-03-19 18:50:00|72.35|69.95|72.7|70.3|72.7|70.3|72.24|69.84|0
1710874500000|2024-03-19 18:55:00|72.66|70.26|73.34|70.94|73.37|70.97|72.63|70.23|0
1710874800000|2024-03-19 19:00:00|73.37|70.97|73.34|70.94|73.41|71.01|73.09|70.69|0
1710875100000|2024-03-19 19:05:00|73.3|70.9|73.69|71.29|73.72|71.32|73.3|70.9|0
1710875400000|2024-03-19 19:10:00|73.65|71.25|73.83|71.43|73.97|71.57|73.44|71.04|0
1710875700000|2024-03-19 19:15:00|73.79|71.39|73.58|71.18|74.26|71.86|73.55|71.15|0
1710876000000|2024-03-19 19:20:00|73.62|71.22|73.86|71.46|73.93|71.53|73.47|71.07|0
1710876300000|2024-03-19 19:25:00|73.9|71.5|73.79|71.39|74.04|71.64|73.72|71.32|0
1710876600000|2024-03-19 19:30:00|73.86|71.46|73.75|71.35|73.97|71.57|73.4|71|0
1710876900000|2024-03-19 19:35:00|73.72|71.32|72.53|70.13|73.72|71.32|72.53|70.13|0
1710877200000|2024-03-19 19:40:00|72.56|70.16|72.56|70.16|72.74|70.34|72.49|70.09|0
1710877500000|2024-03-19 19:45:00|72.53|70.13|71.87|69.47|72.56|70.16|71.76|69.36|0
1710877800000|2024-03-19 19:50:00|71.9|69.5|72.18|69.78|72.41|70.01|71.41|69.01|0
1710878100000|2024-03-19 19:55:00|72.22|69.82|72.35|69.95|72.67|70.27|71.97|69.57|0
1710878400000|2024-03-19 20:00:00|72.25|69.85|72.11|69.71|72.39|69.99|72.04|69.64|0
1710878700000|2024-03-19 20:05:00|72.14|69.74|72.38|69.98|72.45|70.05|72.14|69.74|0
1710879000000|2024-03-19 20:10:00|72.42|70.02|72.52|70.12|72.56|70.16|72.35|69.95|0
1710879300000|2024-03-19 20:15:00|72.45|70.05|72.56|70.16|72.66|70.26|72.38|69.98|0
1710879600000|2024-03-19 20:20:00|72.52|70.12|72.52|70.12|72.63|70.23|72.52|70.12|0
1710879900000|2024-03-19 20:25:00|72.5|70.1|72.52|70.12|72.55|70.15|72.45|70.05|0
1710880200000|2024-03-19 20:30:00|72.48|70.08|72.45|70.05|72.55|70.15|72.45|70.05|0
1710880500000|2024-03-19 20:35:00|72.41|70.01|72.34|69.94|72.48|70.08|72.34|69.94|0
1710880800000|2024-03-19 20:40:00|72.33|69.93|72.24|69.84|72.34|69.94|72.17|69.77|0
1710881100000|2024-03-19 20:45:00|72.27|69.87|72.37|69.97|72.41|70.01|72.27|69.87|0
1710881400000|2024-03-19 20:50:00|72.34|69.94|72.34|69.94|72.48|70.08|72.34|69.94|0
1710881700000|2024-03-19 20:55:00|72.37|69.97|72.63|70.23|72.63|70.23|72.36|69.96|0
1710882000000|2024-03-19 21:00:00|72.67|70.27|72.66|70.26|72.74|70.34|72.61|70.21|0
1710882300000|2024-03-19 21:05:00|72.64|70.24|72.64|70.24|72.7|70.3|72.63|70.23|0
1710882600000|2024-03-19 21:10:00|72.61|70.21|72.63|70.23|72.66|70.26|72.61|70.21|0
1710882900000|2024-03-19 21:15:00|72.65|70.25|72.65|70.25|72.66|70.26|72.63|70.23|0
1710883200000|2024-03-19 21:20:00|72.66|70.26|72.68|70.28|72.68|70.28|72.64|70.24|0
1710883500000|2024-03-19 21:25:00|72.67|70.27|72.67|70.27|72.67|70.27|72.67|70.27|0
1710883800000|2024-03-19 21:30:00|72.65|70.25|72.61|70.21|72.65|70.25|72.61|70.21|0
1710884100000|2024-03-19 21:35:00|72.59|70.19|72.57|70.17|72.59|70.19|72.56|70.16|0
1710884400000|2024-03-19 21:40:00|72.56|70.16|72.56|70.16|72.57|70.17|72.56|70.16|0
1710884700000|2024-03-19 21:45:00|72.57|70.17|72.58|70.18|72.58|70.18|72.53|70.13|0
1710885000000|2024-03-19 21:50:00|72.61|70.21|72.6|70.2|72.61|70.21|72.59|70.19|0
1710885300000|2024-03-19 21:55:00|72.59|70.19|72.56|70.16|72.59|70.19|72.56|70.16|0
1710885600000|2024-03-19 22:00:00|72.69|70.29|72.63|70.23|72.69|70.29|72.49|70.09|0
1710885900000|2024-03-19 22:05:00|72.6|70.2|72.67|70.27|72.7|70.3|72.6|70.2|0
1710886200000|2024-03-19 22:10:00|72.63|70.23|72.63|70.23|72.65|70.25|72.6|70.2|0
1710886500000|2024-03-19 22:15:00|72.6|70.2|72.7|70.3|72.7|70.3|72.6|70.2|0
1710886800000|2024-03-19 22:20:00|72.66|70.26|72.63|70.23|72.66|70.26|72.63|70.23|0
1710887100000|2024-03-19 22:25:00|72.65|70.25|72.54|70.14|72.66|70.26|72.52|70.12|0
1710887400000|2024-03-19 22:30:00|72.56|70.16|72.66|70.26|72.73|70.33|72.54|70.14|0
1710887700000|2024-03-19 22:35:00|72.69|70.29|72.66|70.26|72.69|70.29|72.62|70.22|0
1710888000000|2024-03-19 22:40:00|72.62|70.22|72.66|70.26|72.69|70.29|72.62|70.22|0
1710888300000|2024-03-19 22:45:00|72.64|70.24|72.62|70.22|72.64|70.24|72.59|70.19|0
1710888600000|2024-03-19 22:50:00|72.66|70.26|72.62|70.22|72.66|70.26|72.59|70.19|0
1710888900000|2024-03-19 22:55:00|72.59|70.19|72.55|70.15|72.62|70.22|72.45|70.05|0
1710889200000|2024-03-19 23:00:00|72.51|70.11|72.44|70.04|72.51|70.11|72.44|70.04|0
1710889500000|2024-03-19 23:05:00|72.41|70.01|72.55|70.15|72.55|70.15|72.41|70.01|0
1710889800000|2024-03-19 23:10:00|72.53|70.13|72.68|70.28|72.68|70.28|72.51|70.11|0
1710890100000|2024-03-19 23:15:00|72.65|70.25|72.54|70.14|72.68|70.28|72.54|70.14|0
1710890400000|2024-03-19 23:20:00|72.51|70.11|72.54|70.14|72.58|70.18|72.47|70.07|0
1710890700000|2024-03-19 23:25:00|72.51|70.11|72.47|70.07|72.51|70.11|72.4|70|0
1710891000000|2024-03-19 23:30:00|72.45|70.05|72.54|70.14|72.58|70.18|72.44|70.04|0
1710891300000|2024-03-19 23:35:00|72.52|70.12|72.54|70.14|72.57|70.17|72.5|70.1|0
1710891600000|2024-03-19 23:40:00|72.57|70.17|72.54|70.14|72.57|70.17|72.54|70.14|0
1710891900000|2024-03-19 23:45:00|72.52|70.12|72.54|70.14|72.61|70.21|72.5|70.1|0
1710892200000|2024-03-19 23:50:00|72.57|70.17|72.57|70.17|72.64|70.24|72.53|70.13|0
1710892500000|2024-03-19 23:55:00|72.6|70.2|72.71|70.31|72.71|70.31|72.59|70.19|0
1710892800000|2024-03-20 00:00:00|72.74|70.34|72.81|70.41|72.88|70.48|72.71|70.31|0
1710893100000|2024-03-20 00:05:00|72.83|70.43|72.88|70.48|72.88|70.48|72.78|70.38|0
1710893400000|2024-03-20 00:10:00|72.86|70.46|72.74|70.34|72.91|70.51|72.74|70.34|0
1710893700000|2024-03-20 00:15:00|72.77|70.37|72.84|70.44|72.84|70.44|72.74|70.34|0
1710894000000|2024-03-20 00:20:00|72.81|70.41|72.93|70.53|72.98|70.58|72.77|70.37|0
1710894300000|2024-03-20 00:25:00|72.95|70.55|72.87|70.47|73.01|70.61|72.84|70.44|0
1710894600000|2024-03-20 00:30:00|72.84|70.44|72.87|70.47|72.87|70.47|72.84|70.44|0
1710894900000|2024-03-20 00:35:00|72.91|70.51|72.99|70.59|73.81|71.41|72.84|70.44|0
1710895200000|2024-03-20 00:40:00|72.96|70.56|72.99|70.59|73.03|70.63|72.96|70.56|0
1710895500000|2024-03-20 00:45:00|73.01|70.61|73.06|70.66|73.06|70.66|72.99|70.59|0
1710895800000|2024-03-20 00:50:00|73.1|70.7|73.16|70.76|73.17|70.77|73.06|70.66|0
1710896100000|2024-03-20 00:55:00|73.13|70.73|73.16|70.76|73.16|70.76|73.09|70.69|0
1710896400000|2024-03-20 01:00:00|73.13|70.73|73.09|70.69|73.16|70.76|73.09|70.69|0
1710896700000|2024-03-20 01:05:00|73.06|70.66|73.13|70.73|73.13|70.73|73.06|70.66|0
1710897000000|2024-03-20 01:10:00|73.16|70.76|73.23|70.83|73.26|70.86|73.12|70.72|0
1710897300000|2024-03-20 01:15:00|73.26|70.86|73.23|70.83|73.3|70.9|73.16|70.76|0
1710897600000|2024-03-20 01:20:00|73.19|70.79|73.19|70.79|73.23|70.83|73.12|70.72|0
1710897900000|2024-03-20 01:25:00|73.23|70.83|73.19|70.79|73.26|70.86|73.16|70.76|0
1710898200000|2024-03-20 01:30:00|73.15|70.75|73.36|70.96|73.36|70.96|73.15|70.75|0
1710898500000|2024-03-20 01:35:00|73.35|70.95|73.36|70.96|73.4|71|73.29|70.89|0
1710898800000|2024-03-20 01:40:00|73.35|70.95|73.4|71|73.43|71.03|73.33|70.93|0
1710899100000|2024-03-20 01:45:00|73.43|71.03|73.43|71.03|73.64|71.24|73.41|71.01|0
1710899400000|2024-03-20 01:50:00|73.4|71|73.36|70.96|73.47|71.07|73.36|70.96|0
1710899700000|2024-03-20 01:55:00|73.32|70.92|73.43|71.03|73.46|71.06|73.32|70.92|0
1710900000000|2024-03-20 02:00:00|73.46|71.06|73.39|70.99|73.53|71.13|73.39|70.99|0
1710900300000|2024-03-20 02:05:00|73.43|71.03|73.32|70.92|73.43|71.03|73.32|70.92|0
1710900600000|2024-03-20 02:10:00|73.35|70.95|73.32|70.92|73.35|70.95|73.25|70.85|0
1710900900000|2024-03-20 02:15:00|73.3|70.9|73.21|70.81|73.32|70.92|73.21|70.81|0
1710901200000|2024-03-20 02:20:00|73.23|70.83|73.28|70.88|73.33|70.93|73.23|70.83|0
1710901500000|2024-03-20 02:25:00|73.32|70.92|73.31|70.91|73.39|70.99|73.28|70.88|0
1710901800000|2024-03-20 02:30:00|73.33|70.93|73.42|71.02|73.44|71.04|73.33|70.93|0
1710902100000|2024-03-20 02:35:00|73.38|70.98|73.31|70.91|73.38|70.98|73.31|70.91|0
1710902400000|2024-03-20 02:40:00|73.33|70.93|73.31|70.91|73.35|70.95|73.28|70.88|0
1710902700000|2024-03-20 02:45:00|73.33|70.93|73.38|70.98|73.38|70.98|73.31|70.91|0
1710903000000|2024-03-20 02:50:00|73.41|71.01|73.31|70.91|73.41|71.01|73.31|70.91|0
1710903300000|2024-03-20 02:55:00|73.27|70.87|73.17|70.77|73.31|70.91|73.17|70.77|0
1710903600000|2024-03-20 03:00:00|73.2|70.8|73.24|70.84|73.27|70.87|73.2|70.8|0
1710903900000|2024-03-20 03:05:00|73.27|70.87|73.23|70.83|73.3|70.9|73.23|70.83|0
1710904200000|2024-03-20 03:10:00|73.27|70.87|73.27|70.87|73.27|70.87|73.2|70.8|0
1710904500000|2024-03-20 03:15:00|73.3|70.9|73.27|70.87|73.34|70.94|73.27|70.87|0
1710904800000|2024-03-20 03:20:00|73.25|70.85|73.16|70.76|73.27|70.87|73.13|70.73|0
1710905100000|2024-03-20 03:25:00|73.19|70.79|73.16|70.76|73.19|70.79|73.12|70.72|0
1710905400000|2024-03-20 03:30:00|73.14|70.74|73.12|70.72|73.19|70.79|73.12|70.72|0
1710905700000|2024-03-20 03:35:00|73.14|70.74|73.4|71|73.43|71.03|73.14|70.74|0
1710906000000|2024-03-20 03:40:00|73.38|70.98|73.43|71.03|73.43|71.03|73.38|70.98|0
1710906300000|2024-03-20 03:45:00|73.4|71|73.36|70.96|73.43|71.03|73.36|70.96|0
1710906600000|2024-03-20 03:50:00|73.32|70.92|73.32|70.92|73.36|70.96|73.32|70.92|0
1710906900000|2024-03-20 03:55:00|73.36|70.96|73.32|70.92|73.39|70.99|73.32|70.92|0
1710907200000|2024-03-20 04:00:00|73.36|70.96|73.43|71.03|73.46|71.06|73.36|70.96|0
1710907500000|2024-03-20 04:05:00|73.46|71.06|73.46|71.06|73.5|71.1|73.43|71.03|0
1710907800000|2024-03-20 04:10:00|73.44|71.04|73.42|71.02|73.46|71.06|73.42|71.02|0
1710908100000|2024-03-20 04:15:00|73.41|71.01|73.37|70.97|73.41|71.01|73.35|70.95|0
1710908400000|2024-03-20 04:20:00|73.35|70.95|73.39|70.99|73.39|70.99|73.35|70.95|0
1710908700000|2024-03-20 04:25:00|73.35|70.95|73.31|70.91|73.39|70.99|73.31|70.91|0
1710909000000|2024-03-20 04:30:00|73.33|70.93|73.21|70.81|73.35|70.95|73.21|70.81|0
1710909300000|2024-03-20 04:35:00|73.17|70.77|73.24|70.84|73.24|70.84|73.17|70.77|0
1710909600000|2024-03-20 04:40:00|73.21|70.81|73.28|70.88|73.28|70.88|73.21|70.81|0
1710909900000|2024-03-20 04:45:00|73.29|70.89|73.38|70.98|73.38|70.98|73.29|70.89|0
1710910200000|2024-03-20 04:50:00|73.41|71.01|73.41|71.01|73.45|71.05|73.34|70.94|0
1710910500000|2024-03-20 04:55:00|73.43|71.03|73.55|71.15|73.55|71.15|73.41|71.01|0
1710910800000|2024-03-20 05:00:00|73.59|71.19|73.55|71.15|73.62|71.22|73.52|71.12|0
1710911100000|2024-03-20 05:05:00|73.52|71.12|73.48|71.08|73.52|71.12|73.43|71.03|0
1710911400000|2024-03-20 05:10:00|73.51|71.11|73.48|71.08|73.55|71.15|73.48|71.08|0
1710911700000|2024-03-20 05:15:00|73.51|71.11|73.48|71.08|73.51|71.11|73.48|71.08|0
1710912000000|2024-03-20 05:20:00|73.44|71.04|73.48|71.08|73.48|71.08|73.44|71.04|0
1710912300000|2024-03-20 05:25:00|73.44|71.04|73.44|71.04|73.51|71.11|73.44|71.04|0
1710912600000|2024-03-20 05:30:00|73.47|71.07|73.44|71.04|73.47|71.07|73.44|71.04|0
1710912900000|2024-03-20 05:35:00|73.47|71.07|73.26|70.86|73.47|71.07|73.26|70.86|0
1710913200000|2024-03-20 05:40:00|73.3|70.9|73.23|70.83|73.37|70.97|73.23|70.83|0
1710913500000|2024-03-20 05:45:00|73.22|70.82|73.26|70.86|73.29|70.89|73.19|70.79|0
1710913800000|2024-03-20 05:50:00|73.29|70.89|73.33|70.93|73.33|70.93|73.26|70.86|0
1710914100000|2024-03-20 05:55:00|73.31|70.91|73.33|70.93|73.33|70.93|73.29|70.89|0
1710914400000|2024-03-20 06:00:00|73.29|70.89|73.4|71|73.4|71|73.29|70.89|0
1710914700000|2024-03-20 06:05:00|73.36|70.96|73.43|71.03|73.46|71.06|73.32|70.92|0
1710915000000|2024-03-20 06:10:00|73.46|71.06|73.25|70.85|73.46|71.06|73.25|70.85|0
1710915300000|2024-03-20 06:15:00|73.22|70.82|73.29|70.89|73.29|70.89|73.22|70.82|0
1710915600000|2024-03-20 06:20:00|73.3|70.9|73.21|70.81|73.3|70.9|73.11|70.71|0
1710915900000|2024-03-20 06:25:00|73.25|70.85|73.35|70.95|73.39|70.99|73.18|70.78|0
1710916200000|2024-03-20 06:30:00|73.39|70.99|73.39|70.99|73.46|71.06|73.39|70.99|0
1710916500000|2024-03-20 06:35:00|73.35|70.95|73.35|70.95|73.46|71.06|73.35|70.95|0
1710916800000|2024-03-20 06:40:00|73.39|70.99|73.38|70.98|73.39|70.99|73.35|70.95|0
1710917100000|2024-03-20 06:45:00|73.35|70.95|73.35|70.95|73.35|70.95|73.31|70.91|0
1710917400000|2024-03-20 06:50:00|73.33|70.93|73.31|70.91|73.35|70.95|73.23|70.83|0
1710917700000|2024-03-20 06:55:00|73.24|70.84|73.24|70.84|73.35|70.95|73.24|70.84|0
1710918000000|2024-03-20 07:00:00|73.21|70.81|73.06|70.66|73.28|70.88|72.98|70.58|0
1710918300000|2024-03-20 07:05:00|73.03|70.63|72.84|70.44|73.06|70.66|72.78|70.38|0
1710918600000|2024-03-20 07:10:00|72.85|70.45|72.78|70.38|72.85|70.45|72.63|70.23|0
1710918900000|2024-03-20 07:15:00|72.75|70.35|72.85|70.45|72.87|70.47|72.75|70.35|0
1710919200000|2024-03-20 07:20:00|72.83|70.43|72.78|70.38|72.85|70.45|72.68|70.28|0
1710919500000|2024-03-20 07:25:00|72.76|70.36|72.71|70.31|72.78|70.38|72.71|70.31|0
1710919800000|2024-03-20 07:30:00|72.74|70.34|72.69|70.29|72.74|70.34|72.6|70.2|0
1710920100000|2024-03-20 07:35:00|72.67|70.27|72.85|70.45|72.85|70.45|72.67|70.27|0
1710920400000|2024-03-20 07:40:00|72.88|70.48|72.77|70.37|72.92|70.52|72.77|70.37|0
1710920700000|2024-03-20 07:45:00|72.79|70.39|72.84|70.44|72.88|70.48|72.74|70.34|0
1710921000000|2024-03-20 07:50:00|72.7|70.3|71.74|69.34|72.7|70.3|71.64|69.24|0
1710921300000|2024-03-20 07:55:00|71.71|69.31|71.88|69.48|71.91|69.51|71.71|69.31|0
1710921600000|2024-03-20 08:00:00|71.91|69.51|71.97|69.57|72.19|69.79|71.81|69.41|0
1710921900000|2024-03-20 08:05:00|71.98|69.58|72.09|69.69|72.09|69.69|71.88|69.48|0
1710922200000|2024-03-20 08:10:00|72.05|69.65|71.77|69.37|72.09|69.69|71.77|69.37|0
1710922500000|2024-03-20 08:15:00|71.81|69.41|72.05|69.65|72.05|69.65|71.63|69.23|0
1710922800000|2024-03-20 08:20:00|72.01|69.61|72.01|69.61|72.08|69.68|71.91|69.51|0
1710923100000|2024-03-20 08:25:00|72.05|69.65|72.05|69.65|72.15|69.75|71.98|69.58|0
1710923400000|2024-03-20 08:30:00|72.08|69.68|71.84|69.44|72.08|69.68|71.84|69.44|0
1710923700000|2024-03-20 08:35:00|71.87|69.47|72.22|69.82|72.25|69.85|71.87|69.47|0
1710924000000|2024-03-20 08:40:00|72.25|69.85|72.25|69.85|72.39|69.99|72.22|69.82|0
1710924300000|2024-03-20 08:45:00|72.27|69.87|72.28|69.88|72.37|69.97|72.22|69.82|0
1710924600000|2024-03-20 08:50:00|72.32|69.92|72.25|69.85|72.51|70.11|72.21|69.81|0
1710924900000|2024-03-20 08:55:00|72.21|69.81|72.11|69.71|72.25|69.85|71.93|69.53|0
1710925200000|2024-03-20 09:00:00|72.14|69.74|72.35|69.95|72.44|70.04|72.04|69.64|0
1710925500000|2024-03-20 09:05:00|72.38|69.98|72.38|69.98|72.45|70.05|72.28|69.88|0
1710925800000|2024-03-20 09:10:00|72.37|69.97|72.14|69.74|72.42|70.02|72.14|69.74|0
1710926100000|2024-03-20 09:15:00|72.07|69.67|71.96|69.56|72.17|69.77|71.96|69.56|0
1710926400000|2024-03-20 09:20:00|72|69.6|71.98|69.58|72.03|69.63|71.89|69.49|0
1710926700000|2024-03-20 09:25:00|72|69.6|71.93|69.53|72.01|69.61|71.88|69.48|0
1710927000000|2024-03-20 09:30:00|71.89|69.49|71.82|69.42|72|69.6|71.82|69.42|0
1710927300000|2024-03-20 09:35:00|71.86|69.46|71.89|69.49|71.92|69.52|71.75|69.35|0
1710927600000|2024-03-20 09:40:00|71.85|69.45|72.06|69.66|72.06|69.66|71.82|69.42|0
1710927900000|2024-03-20 09:45:00|72.03|69.63|72.06|69.66|72.1|69.7|71.96|69.56|0
1710928200000|2024-03-20 09:50:00|72.04|69.64|72.09|69.69|72.23|69.83|72.04|69.64|0
1710928500000|2024-03-20 09:55:00|72.08|69.68|71.81|69.41|72.13|69.73|71.81|69.41|0
1710928800000|2024-03-20 10:00:00|71.85|69.45|71.95|69.55|72.02|69.62|71.81|69.41|0
1710929100000|2024-03-20 10:05:00|71.94|69.54|71.88|69.48|71.95|69.55|71.85|69.45|0
1710929400000|2024-03-20 10:10:00|71.86|69.46|71.71|69.31|71.86|69.46|71.71|69.31|0
1710929700000|2024-03-20 10:15:00|71.74|69.34|71.74|69.34|71.84|69.44|71.71|69.31|0
1710930000000|2024-03-20 10:20:00|71.71|69.31|71.88|69.48|71.88|69.48|71.67|69.27|0
1710930300000|2024-03-20 10:25:00|71.86|69.46|71.91|69.51|72.02|69.62|71.84|69.44|0
1710930600000|2024-03-20 10:30:00|71.95|69.55|71.63|69.23|71.95|69.55|71.49|69.09|0
1710930900000|2024-03-20 10:35:00|71.62|69.22|71.67|69.27|71.77|69.37|71.49|69.09|0
1710931200000|2024-03-20 10:40:00|71.63|69.23|71.6|69.2|71.65|69.25|71.53|69.13|0
1710931500000|2024-03-20 10:45:00|71.56|69.16|71.7|69.3|71.73|69.33|71.56|69.16|0
1710931800000|2024-03-20 10:50:00|71.66|69.26|71.63|69.23|71.7|69.3|71.61|69.21|0
1710932100000|2024-03-20 10:55:00|71.61|69.21|71.49|69.09|71.61|69.21|71.45|69.05|0
1710932400000|2024-03-20 11:00:00|71.52|69.12|71.31|68.91|71.59|69.19|71.25|68.85|0
1710932700000|2024-03-20 11:05:00|71.28|68.88|71.11|68.71|71.35|68.95|71.11|68.71|0
1710933000000|2024-03-20 11:10:00|71.14|68.74|71|68.6|71.21|68.81|70.97|68.57|0
1710933300000|2024-03-20 11:15:00|70.99|68.59|70.97|68.57|71.07|68.67|70.93|68.53|0
1710933600000|2024-03-20 11:20:00|70.95|68.55|71.21|68.81|71.21|68.81|70.93|68.53|0
1710933900000|2024-03-20 11:25:00|71.17|68.77|70.96|68.56|71.17|68.77|70.93|68.53|0
1710934200000|2024-03-20 11:30:00|70.98|68.58|71|68.6|71.1|68.7|70.96|68.56|0
1710934500000|2024-03-20 11:35:00|70.96|68.56|70.86|68.46|71.07|68.67|70.76|68.36|0
1710934800000|2024-03-20 11:40:00|70.88|68.48|70.82|68.42|70.96|68.56|70.76|68.36|0
1710935100000|2024-03-20 11:45:00|70.86|68.46|70.75|68.35|70.86|68.46|70.72|68.32|0
1710935400000|2024-03-20 11:50:00|70.72|68.32|70.82|68.42|70.86|68.46|70.72|68.32|0
1710935700000|2024-03-20 11:55:00|70.86|68.46|70.89|68.49|70.92|68.52|70.85|68.45|0
1710936000000|2024-03-20 12:00:00|70.85|68.45|71.02|68.62|71.02|68.62|70.85|68.45|0
1710936300000|2024-03-20 12:05:00|71.06|68.66|71.33|68.93|71.37|68.97|71.02|68.62|0
1710936600000|2024-03-20 12:10:00|71.3|68.9|71.47|69.07|71.5|69.1|71.23|68.83|0
1710936900000|2024-03-20 12:15:00|71.49|69.09|71.61|69.21|71.61|69.21|71.47|69.07|0
1710937200000|2024-03-20 12:20:00|71.59|69.19|71.57|69.17|71.71|69.31|71.54|69.14|0
1710937500000|2024-03-20 12:25:00|71.53|69.13|71.29|68.89|71.53|69.13|71.16|68.76|0
1710937800000|2024-03-20 12:30:00|71.31|68.91|71.33|68.93|71.36|68.96|71.19|68.79|0
1710938100000|2024-03-20 12:35:00|71.31|68.91|71.6|69.2|71.6|69.2|71.22|68.82|0
1710938400000|2024-03-20 12:40:00|71.58|69.18|71.95|69.55|72.12|69.72|71.58|69.18|0
1710938700000|2024-03-20 12:45:00|71.98|69.58|71.81|69.41|72.15|69.75|71.81|69.41|0
1710939000000|2024-03-20 12:50:00|71.77|69.37|71.77|69.37|71.91|69.51|71.73|69.33|0
1710939300000|2024-03-20 12:55:00|71.75|69.35|71.87|69.47|71.94|69.54|71.73|69.33|0
1710939600000|2024-03-20 13:00:00|71.86|69.46|71.91|69.51|71.96|69.56|71.8|69.4|0
1710939900000|2024-03-20 13:05:00|71.87|69.47|71.77|69.37|71.91|69.51|71.73|69.33|0
1710940200000|2024-03-20 13:10:00|71.8|69.4|71.87|69.47|71.94|69.54|71.8|69.4|0
1710940500000|2024-03-20 13:15:00|71.9|69.5|71.69|69.29|71.9|69.5|71.69|69.29|0
1710940800000|2024-03-20 13:20:00|71.71|69.31|71.66|69.26|71.8|69.4|71.59|69.19|0
1710941100000|2024-03-20 13:25:00|71.62|69.22|71.45|69.05|71.62|69.22|71.24|68.84|0
1710941400000|2024-03-20 13:30:00|71.28|68.88|71.76|69.36|71.79|69.39|71.1|68.7|0
1710941700000|2024-03-20 13:35:00|71.79|69.39|71.97|69.57|72.14|69.74|71.76|69.36|0
1710942000000|2024-03-20 13:40:00|71.93|69.53|72.03|69.63|72.14|69.74|71.62|69.22|0
1710942300000|2024-03-20 13:45:00|72.07|69.67|72|69.6|72.14|69.74|71.89|69.49|0
1710942600000|2024-03-20 13:50:00|72.02|69.62|71.79|69.39|72.07|69.67|71.75|69.35|0
1710942900000|2024-03-20 13:55:00|71.75|69.35|71.82|69.42|71.86|69.46|71.58|69.18|0
1710943200000|2024-03-20 14:00:00|71.86|69.46|71.61|69.21|71.99|69.59|71.51|69.11|0
1710943500000|2024-03-20 14:05:00|71.65|69.25|71.51|69.11|71.65|69.25|71.4|69|0
1710943800000|2024-03-20 14:10:00|71.47|69.07|71.58|69.18|71.78|69.38|71.44|69.04|0
1710944100000|2024-03-20 14:15:00|71.54|69.14|71.57|69.17|71.64|69.24|71.33|68.93|0
1710944400000|2024-03-20 14:20:00|71.54|69.14|70.89|68.49|71.68|69.28|70.85|68.45|0
1710944700000|2024-03-20 14:25:00|70.95|68.55|70.58|68.18|71.02|68.62|70.51|68.11|0
1710945000000|2024-03-20 14:30:00|70.54|68.14|70.99|68.59|70.99|68.59|70.44|68.04|0
1710945300000|2024-03-20 14:35:00|71.02|68.62|71.36|68.96|71.64|69.24|71.02|68.62|0
1710945600000|2024-03-20 14:40:00|71.4|69|71.5|69.1|71.57|69.17|71.29|68.89|0
1710945900000|2024-03-20 14:45:00|71.57|69.17|71.53|69.13|71.6|69.2|71.29|68.89|0
1710946200000|2024-03-20 14:50:00|71.5|69.1|71.32|68.92|71.5|69.1|71.19|68.79|0
1710946500000|2024-03-20 14:55:00|71.29|68.89|71.29|68.89|71.36|68.96|71.15|68.75|0
1710946800000|2024-03-20 15:00:00|71.25|68.85|70.98|68.58|71.32|68.92|70.98|68.58|0
1710947100000|2024-03-20 15:05:00|70.94|68.54|70.91|68.51|71.01|68.61|70.87|68.47|0
1710947400000|2024-03-20 15:10:00|70.89|68.49|70.74|68.34|70.94|68.54|70.7|68.3|0
1710947700000|2024-03-20 15:15:00|70.7|68.3|70.8|68.4|70.91|68.51|70.67|68.27|0
1710948000000|2024-03-20 15:20:00|70.77|68.37|70.84|68.44|70.94|68.54|70.73|68.33|0
1710948300000|2024-03-20 15:25:00|70.87|68.47|70.8|68.4|71.01|68.61|70.73|68.33|0
1710948600000|2024-03-20 15:30:00|70.77|68.37|71.07|68.67|71.18|68.78|70.66|68.26|0
1710948900000|2024-03-20 15:35:00|71.04|68.64|71.17|68.77|71.24|68.84|70.97|68.57|0
1710949200000|2024-03-20 15:40:00|71.21|68.81|71.28|68.88|71.31|68.91|71.11|68.71|0
1710949500000|2024-03-20 15:45:00|71.31|68.91|71.55|69.15|71.69|69.29|71.31|68.91|0
1710949800000|2024-03-20 15:50:00|71.59|69.19|71.34|68.94|71.6|69.2|71.27|68.87|0
1710950100000|2024-03-20 15:55:00|71.38|68.98|71.24|68.84|71.41|69.01|71.14|68.74|0
1710950400000|2024-03-20 16:00:00|71.31|68.91|71.27|68.87|71.38|68.98|71.2|68.8|0
1710950700000|2024-03-20 16:05:00|71.29|68.89|71.51|69.11|71.75|69.35|71.27|68.87|0
1710951000000|2024-03-20 16:10:00|71.48|69.08|71.72|69.32|71.75|69.35|71.37|68.97|0
1710951300000|2024-03-20 16:15:00|71.68|69.28|71.54|69.14|71.75|69.35|71.51|69.11|0
1710951600000|2024-03-20 16:20:00|71.51|69.11|71.51|69.11|71.68|69.28|71.47|69.07|0
1710951900000|2024-03-20 16:25:00|71.47|69.07|71.44|69.04|71.54|69.14|71.27|68.87|0
1710952200000|2024-03-20 16:30:00|71.47|69.07|71.71|69.31|71.96|69.56|71.44|69.04|0
1710952500000|2024-03-20 16:35:00|71.68|69.28|71.37|68.97|71.68|69.28|71.3|68.9|0
1710952800000|2024-03-20 16:40:00|71.33|68.93|71.23|68.83|71.33|68.93|71.16|68.76|0
1710953100000|2024-03-20 16:45:00|71.21|68.81|71.16|68.76|71.24|68.84|71.09|68.69|0
1710953400000|2024-03-20 16:50:00|71.19|68.79|70.95|68.55|71.22|68.82|70.95|68.55|0
1710953700000|2024-03-20 16:55:00|70.97|68.57|70.91|68.51|71.02|68.62|70.91|68.51|0
1710954000000|2024-03-20 17:00:00|70.95|68.55|71.19|68.79|71.33|68.93|70.95|68.55|0
1710954300000|2024-03-20 17:05:00|71.15|68.75|71.53|69.13|71.6|69.2|71.15|68.75|0
1710954600000|2024-03-20 17:10:00|71.56|69.16|71.94|69.54|72.01|69.61|71.53|69.13|0
1710954900000|2024-03-20 17:15:00|71.98|69.58|71.77|69.37|72.08|69.68|71.7|69.3|0
1710955200000|2024-03-20 17:20:00|71.7|69.3|71.98|69.58|71.98|69.58|71.7|69.3|0
1710955500000|2024-03-20 17:25:00|71.94|69.54|71.91|69.51|71.94|69.54|71.7|69.3|0
1710955800000|2024-03-20 17:30:00|72.01|69.61|71.7|69.3|72.01|69.61|71.66|69.26|0
1710956100000|2024-03-20 17:35:00|71.73|69.33|72.15|69.75|72.15|69.75|71.66|69.26|0
1710956400000|2024-03-20 17:40:00|72.11|69.71|72.16|69.76|72.43|70.03|72.11|69.71|0
1710956700000|2024-03-20 17:45:00|72.18|69.78|71.83|69.43|72.35|69.95|71.8|69.4|0
1710957000000|2024-03-20 17:50:00|71.8|69.4|71.59|69.19|71.8|69.4|71.55|69.15|0
1710957300000|2024-03-20 17:55:00|71.62|69.22|71.92|69.52|72.04|69.64|71.62|69.22|0
1710957600000|2024-03-20 18:00:00|71.57|69.17|69.03|66.63|71.57|69.17|68.8|66.4|0
1710957900000|2024-03-20 18:05:00|68.87|66.47|70.15|67.75|70.21|67.81|67.97|65.57|0
1710958200000|2024-03-20 18:10:00|69.94|67.54|69.6|67.2|69.94|67.54|68.8|66.4|0
1710958500000|2024-03-20 18:15:00|69.87|67.47|70.38|67.98|70.59|68.19|69.77|67.37|0
1710958800000|2024-03-20 18:20:00|70.35|67.95|69.77|67.37|70.47|68.07|69.6|67.2|0
1710959100000|2024-03-20 18:25:00|69.74|67.34|68.86|66.46|69.87|67.47|68.83|66.43|0
1710959400000|2024-03-20 18:30:00|68.5|66.1|70.92|68.52|70.92|68.52|68.4|66|0
1710959700000|2024-03-20 18:35:00|70.99|68.59|69.03|66.63|71.16|68.76|68.48|66.08|0
1710960000000|2024-03-20 18:40:00|68.79|66.39|68.36|65.96|69.5|67.1|67.76|65.36|0
1710960300000|2024-03-20 18:45:00|68.01|65.61|69.04|66.64|70.31|67.91|66.46|64.06|0
1710960600000|2024-03-20 18:50:00|69.17|66.77|67.94|65.54|70.14|67.74|67.71|65.31|0
1710960900000|2024-03-20 18:55:00|67.89|65.49|68.26|65.86|68.46|66.06|67.41|65.01|0
1710961200000|2024-03-20 19:00:00|68.23|65.83|67.77|65.37|68.26|65.86|67.45|65.05|0
1710961500000|2024-03-20 19:05:00|67.71|65.31|64.6|62.2|67.71|65.31|64.35|61.95|0
1710961800000|2024-03-20 19:10:00|64.66|62.26|65.36|62.96|65.46|63.06|64.3|61.9|0
1710962100000|2024-03-20 19:15:00|66.84|64.44|67.95|65.55|68.6|66.2|65.83|63.43|0
1710962400000|2024-03-20 19:20:00|67.82|65.42|68.05|65.65|68.64|66.24|67.82|65.42|0
1710962700000|2024-03-20 19:25:00|68.08|65.68|67.82|65.42|68.44|66.04|67.66|65.26|0
1710963000000|2024-03-20 19:30:00|67.75|65.35|66.06|63.66|67.85|65.45|65.9|63.5|0
1710963300000|2024-03-20 19:35:00|66.03|63.63|66.35|63.95|66.77|64.37|66.03|63.63|0
1710963600000|2024-03-20 19:40:00|66.29|63.89|66.99|64.59|67.08|64.68|66.25|63.85|0
1710963900000|2024-03-20 19:45:00|66.98|64.58|67.55|65.15|67.55|65.15|66.7|64.3|0
1710964200000|2024-03-20 19:50:00|67.45|65.05|67.06|64.66|67.64|65.24|66.57|64.17|0
1710964500000|2024-03-20 19:55:00|66.77|64.37|66.02|63.62|66.99|64.59|65.86|63.46|0
1710964800000|2024-03-20 20:00:00|65.93|63.53|65.95|63.55|66.6|64.2|65.58|63.18|0
1710965100000|2024-03-20 20:05:00|65.92|63.52|65.53|63.13|66.01|63.61|65.53|63.13|0
1710965400000|2024-03-20 20:10:00|65.47|63.07|65.37|62.97|65.53|63.13|65.28|62.88|0
1710965700000|2024-03-20 20:15:00|65.34|62.94|65.47|63.07|65.5|63.1|65.31|62.91|0
1710966000000|2024-03-20 20:20:00|65.48|63.08|65.34|62.94|65.53|63.13|65.28|62.88|0
1710966300000|2024-03-20 20:25:00|65.31|62.91|65.4|63|65.5|63.1|65.31|62.91|0
1710966600000|2024-03-20 20:30:00|65.37|62.97|65.18|62.78|65.4|63|65.02|62.62|0
1710966900000|2024-03-20 20:35:00|65.15|62.75|65.27|62.87|65.27|62.87|65.15|62.75|0
1710967200000|2024-03-20 20:40:00|65.3|62.9|65.24|62.84|65.32|62.92|65.21|62.81|0
1710967500000|2024-03-20 20:45:00|65.3|62.9|65.33|62.93|65.33|62.93|65.24|62.84|0
1710967800000|2024-03-20 20:50:00|65.32|62.92|65.33|62.93|65.35|62.95|65.27|62.87|0
1710968100000|2024-03-20 20:55:00|65.36|62.96|65.24|62.84|65.36|62.96|65.24|62.84|0
1710968400000|2024-03-20 21:00:00|65.27|62.87|65.29|62.89|65.31|62.91|65.24|62.84|0
1710968700000|2024-03-20 21:05:00|65.28|62.88|65.33|62.93|65.36|62.96|65.27|62.87|0
1710969000000|2024-03-20 21:10:00|65.35|62.95|65.34|62.94|65.35|62.95|65.34|62.94|0
1710969300000|2024-03-20 21:15:00|65.35|62.95|65.34|62.94|65.35|62.95|65.33|62.93|0
1710969600000|2024-03-20 21:20:00|65.35|62.95|65.49|63.09|65.55|63.15|65.33|62.93|0
1710969900000|2024-03-20 21:25:00|65.5|63.1|65.47|63.07|65.51|63.11|65.38|62.98|0
1710970200000|2024-03-20 21:30:00|65.46|63.06|65.54|63.14|65.54|63.14|65.46|63.06|0
1710970500000|2024-03-20 21:35:00|65.55|63.15|65.59|63.19|65.66|63.26|65.53|63.13|0
1710970800000|2024-03-20 21:40:00|65.63|63.23|65.54|63.14|65.63|63.23|65.54|63.14|0
1710971100000|2024-03-20 21:45:00|65.55|63.15|65.5|63.1|65.59|63.19|65.5|63.1|0
1710971400000|2024-03-20 21:50:00|65.53|63.13|65.47|63.07|65.53|63.13|65.46|63.06|0
1710971700000|2024-03-20 21:55:00|65.48|63.08|65.44|63.04|65.5|63.1|65.4|63|0
1710972000000|2024-03-20 22:00:00|65.36|62.96|65.44|63.04|65.51|63.11|65.28|62.88|0
1710972300000|2024-03-20 22:05:00|65.41|63.01|65.41|63.01|65.41|63.01|65.22|62.82|0
1710972600000|2024-03-20 22:10:00|65.44|63.04|65.15|62.75|65.44|63.04|64.93|62.53|0
1710972900000|2024-03-20 22:15:00|65.06|62.66|65.06|62.66|65.15|62.75|64.96|62.56|0
1710973200000|2024-03-20 22:20:00|65.07|62.67|65.21|62.81|65.22|62.82|65.06|62.66|0
1710973500000|2024-03-20 22:25:00|65.2|62.8|65.06|62.66|65.2|62.8|65.06|62.66|0
1710973800000|2024-03-20 22:30:00|65.09|62.69|65.13|62.73|65.15|62.75|65.02|62.62|0
1710974100000|2024-03-20 22:35:00|65.15|62.75|65.12|62.72|65.15|62.75|65.01|62.61|0
1710974400000|2024-03-20 22:40:00|65.1|62.7|65.05|62.65|65.1|62.7|65.02|62.62|0
1710974700000|2024-03-20 22:45:00|65.02|62.62|64.96|62.56|65.02|62.62|64.94|62.54|0
1710975000000|2024-03-20 22:50:00|64.92|62.52|64.8|62.4|64.92|62.52|64.77|62.37|0
1710975300000|2024-03-20 22:55:00|64.78|62.38|64.8|62.4|64.86|62.46|64.77|62.37|0
1710975600000|2024-03-20 23:00:00|64.83|62.43|64.76|62.36|64.86|62.46|64.76|62.36|0
1710975900000|2024-03-20 23:05:00|64.75|62.35|64.51|62.11|64.84|62.44|64.51|62.11|0
1710976200000|2024-03-20 23:10:00|64.54|62.14|64.45|62.05|64.54|62.14|64.36|61.96|0
1710976500000|2024-03-20 23:15:00|64.46|62.06|64.38|61.98|64.48|62.08|64.32|61.92|0
1710976800000|2024-03-20 23:20:00|64.37|61.97|64.23|61.83|64.37|61.97|64.13|61.73|0
1710977100000|2024-03-20 23:25:00|64.2|61.8|64.29|61.89|64.32|61.92|64.13|61.73|0
1710977400000|2024-03-20 23:30:00|64.27|61.87|64.32|61.92|64.35|61.95|64.23|61.83|0
1710977700000|2024-03-20 23:35:00|64.35|61.95|64.29|61.89|64.38|61.98|64.25|61.85|0
1710978000000|2024-03-20 23:40:00|64.27|61.87|64.22|61.82|64.35|61.95|64.19|61.79|0
1710978300000|2024-03-20 23:45:00|64.28|61.88|64.41|62.01|64.44|62.04|64.25|61.85|0
1710978600000|2024-03-20 23:50:00|64.44|62.04|64.44|62.04|64.47|62.07|64.35|61.95|0
1710978900000|2024-03-20 23:55:00|64.41|62.01|64.34|61.94|64.47|62.07|64.33|61.93|0
1710979200000|2024-03-21 00:00:00|64.37|61.97|64.5|62.1|64.59|62.19|64.37|61.97|0
1710979500000|2024-03-21 00:05:00|64.47|62.07|64.56|62.16|64.56|62.16|64.4|62|0
1710979800000|2024-03-21 00:10:00|64.53|62.13|64.56|62.16|64.62|62.22|64.53|62.13|0
1710980100000|2024-03-21 00:15:00|64.53|62.13|64.62|62.22|64.65|62.25|64.53|62.13|0
1710980400000|2024-03-21 00:20:00|64.59|62.19|64.49|62.09|64.59|62.19|64.49|62.09|0
1710980700000|2024-03-21 00:25:00|64.52|62.12|64.59|62.19|64.62|62.22|64.49|62.09|0
1710981000000|2024-03-21 00:30:00|64.62|62.22|64.65|62.25|64.65|62.25|64.55|62.15|0
1710981300000|2024-03-21 00:35:00|64.63|62.23|66.39|63.99|66.42|64.02|64.62|62.22|0
1710981600000|2024-03-21 00:40:00|66.42|64.02|66.39|63.99|66.42|64.02|66.36|63.96|0
1710981900000|2024-03-21 00:45:00|66.36|63.96|66.39|63.99|66.42|64.02|66.36|63.96|0
1710982200000|2024-03-21 00:50:00|66.36|63.96|66.39|63.99|66.42|64.02|66.29|63.89|0
1710982500000|2024-03-21 00:55:00|66.36|63.96|66.35|63.95|66.42|64.02|66.32|63.92|0
1710982800000|2024-03-21 01:00:00|66.39|63.99|66.39|63.99|66.42|64.02|66.35|63.95|0
1710983100000|2024-03-21 01:05:00|66.42|64.02|66.29|63.89|66.42|64.02|66.29|63.89|0
1710983400000|2024-03-21 01:10:00|66.32|63.92|66.16|63.76|66.32|63.92|66.13|63.73|0
1710983700000|2024-03-21 01:15:00|66.13|63.73|66.13|63.73|66.19|63.79|66.03|63.63|0
1710984000000|2024-03-21 01:20:00|66.16|63.76|66.28|63.88|66.32|63.92|66.13|63.73|0
1710984300000|2024-03-21 01:25:00|66.27|63.87|66.28|63.88|66.32|63.92|66.25|63.85|0
1710984600000|2024-03-21 01:30:00|66.3|63.9|66.35|63.95|66.38|63.98|66.25|63.85|0
1710984900000|2024-03-21 01:35:00|66.38|63.98|66.38|63.98|66.41|64.01|66.35|63.95|0
1710985200000|2024-03-21 01:40:00|66.39|63.99|66.44|64.04|66.49|64.09|66.39|63.99|0
1710985500000|2024-03-21 01:45:00|66.46|64.06|66.31|63.91|66.47|64.07|66.28|63.88|0
1710985800000|2024-03-21 01:50:00|66.28|63.88|66.37|63.97|66.37|63.97|66.28|63.88|0
1710986100000|2024-03-21 01:55:00|66.4|64|66.24|63.84|66.4|64|66.24|63.84|0
1710986400000|2024-03-21 02:00:00|66.28|63.88|66.21|63.81|66.28|63.88|66.18|63.78|0
1710986700000|2024-03-21 02:05:00|66.23|63.83|66.24|63.84|66.27|63.87|66.18|63.78|0
1710987000000|2024-03-21 02:10:00|66.26|63.86|66.11|63.71|66.26|63.86|66.11|63.71|0
1710987300000|2024-03-21 02:15:00|66.08|63.68|66.05|63.65|66.13|63.73|66.05|63.65|0
1710987600000|2024-03-21 02:20:00|66.07|63.67|65.98|63.58|66.07|63.67|65.95|63.55|0
1710987900000|2024-03-21 02:25:00|66.02|63.62|65.95|63.55|66.02|63.62|65.95|63.55|0
1710988200000|2024-03-21 02:30:00|65.92|63.52|65.76|63.36|65.92|63.52|65.7|63.3|0
1710988500000|2024-03-21 02:35:00|65.78|63.38|65.76|63.36|65.79|63.39|65.73|63.33|0
1710988800000|2024-03-21 02:40:00|65.73|63.33|65.76|63.36|65.79|63.39|65.73|63.33|0
1710989100000|2024-03-21 02:45:00|65.79|63.39|65.79|63.39|65.88|63.48|65.79|63.39|0
1710989400000|2024-03-21 02:50:00|65.76|63.36|65.72|63.32|65.79|63.39|65.66|63.26|0
1710989700000|2024-03-21 02:55:00|65.69|63.29|65.75|63.35|65.77|63.37|65.69|63.29|0
1710990000000|2024-03-21 03:00:00|65.72|63.32|65.72|63.32|65.75|63.35|65.69|63.29|0
1710990300000|2024-03-21 03:05:00|65.75|63.35|65.59|63.19|65.75|63.35|65.59|63.19|0
1710990600000|2024-03-21 03:10:00|65.56|63.16|65.59|63.19|65.59|63.19|65.5|63.1|0
1710990900000|2024-03-21 03:15:00|65.58|63.18|65.62|63.22|65.66|63.26|65.56|63.16|0
1710991200000|2024-03-21 03:20:00|65.59|63.19|65.56|63.16|65.59|63.19|65.5|63.1|0
1710991500000|2024-03-21 03:25:00|65.59|63.19|65.59|63.19|65.62|63.22|65.56|63.16|0
1710991800000|2024-03-21 03:30:00|65.62|63.22|65.48|63.08|65.62|63.22|65.48|63.08|0
1710992100000|2024-03-21 03:35:00|65.49|63.09|65.59|63.19|65.59|63.19|65.46|63.06|0
1710992400000|2024-03-21 03:40:00|65.62|63.22|65.62|63.22|65.65|63.25|65.6|63.2|0
1710992700000|2024-03-21 03:45:00|65.6|63.2|65.58|63.18|65.62|63.22|65.55|63.15|0
1710993000000|2024-03-21 03:50:00|65.55|63.15|65.55|63.15|65.62|63.22|65.55|63.15|0
1710993300000|2024-03-21 03:55:00|65.54|63.14|65.49|63.09|65.55|63.15|65.46|63.06|0
1710993600000|2024-03-21 04:00:00|65.52|63.12|65.52|63.12|65.55|63.15|65.46|63.06|0
1710993900000|2024-03-21 04:05:00|65.53|63.13|65.55|63.15|65.55|63.15|65.48|63.08|0
1710994200000|2024-03-21 04:10:00|65.52|63.12|65.45|63.05|65.55|63.15|65.42|63.02|0
1710994500000|2024-03-21 04:15:00|65.48|63.08|65.42|63.02|65.48|63.08|65.42|63.02|0
1710994800000|2024-03-21 04:20:00|65.39|62.99|65.45|63.05|65.45|63.05|65.39|62.99|0
1710995100000|2024-03-21 04:25:00|65.42|63.02|65.39|62.99|65.45|63.05|65.39|62.99|0
1710995400000|2024-03-21 04:30:00|65.42|63.02|65.26|62.86|65.42|63.02|65.23|62.83|0
1710995700000|2024-03-21 04:35:00|65.29|62.89|65.35|62.95|65.35|62.95|65.23|62.83|0
1710996000000|2024-03-21 04:40:00|65.38|62.98|65.35|62.95|65.38|62.98|65.32|62.92|0
1710996300000|2024-03-21 04:45:00|65.32|62.92|65.25|62.85|65.35|62.95|65.22|62.82|0
1710996600000|2024-03-21 04:50:00|65.24|62.84|65.28|62.88|65.32|62.92|65.22|62.82|0
1710996900000|2024-03-21 04:55:00|65.25|62.85|65.22|62.82|65.32|62.92|65.22|62.82|0
1710997200000|2024-03-21 05:00:00|65.25|62.85|65.35|62.95|65.35|62.95|65.19|62.79|0
1710997500000|2024-03-21 05:05:00|65.31|62.91|65.22|62.82|65.31|62.91|65.19|62.79|0
1710997800000|2024-03-21 05:10:00|65.25|62.85|65.22|62.82|65.28|62.88|65.22|62.82|0
1710998100000|2024-03-21 05:15:00|65.23|62.83|65.25|62.85|65.26|62.86|65.18|62.78|0
1710998400000|2024-03-21 05:20:00|65.28|62.88|65.25|62.85|65.28|62.88|65.21|62.81|0
1710998700000|2024-03-21 05:25:00|65.28|62.88|65.28|62.88|65.31|62.91|65.21|62.81|0
1710999000000|2024-03-21 05:30:00|65.31|62.91|65.21|62.81|65.34|62.94|65.18|62.78|0
1710999300000|2024-03-21 05:35:00|65.2|62.8|65.15|62.75|65.21|62.81|65.12|62.72|0
1710999600000|2024-03-21 05:40:00|65.16|62.76|65.19|62.79|65.21|62.81|65.15|62.75|0
1710999900000|2024-03-21 05:45:00|65.21|62.81|65.18|62.78|65.21|62.81|65.15|62.75|0
1711000200000|2024-03-21 05:50:00|65.15|62.75|65.14|62.74|65.18|62.78|65.11|62.71|0
1711000500000|2024-03-21 05:55:00|65.16|62.76|65.14|62.74|65.17|62.77|65.05|62.65|0
1711000800000|2024-03-21 06:00:00|65.11|62.71|65.24|62.84|65.24|62.84|65.08|62.68|0
1711001100000|2024-03-21 06:05:00|65.27|62.87|65.08|62.68|65.27|62.87|65.08|62.68|0
1711001400000|2024-03-21 06:10:00|65.11|62.71|65.05|62.65|65.11|62.71|65.03|62.63|0
1711001700000|2024-03-21 06:15:00|65.06|62.66|65.04|62.64|65.08|62.68|65.04|62.64|0
1711002000000|2024-03-21 06:20:00|65.01|62.61|65.07|62.67|65.08|62.68|65.01|62.61|0
1711002300000|2024-03-21 06:25:00|65.06|62.66|65.01|62.61|65.07|62.67|65|62.6|0
1711002600000|2024-03-21 06:30:00|65.04|62.64|65.07|62.67|65.1|62.7|65.01|62.61|0
1711002900000|2024-03-21 06:35:00|65.06|62.66|65.07|62.67|65.1|62.7|65.01|62.61|0
1711003200000|2024-03-21 06:40:00|65.06|62.66|65.13|62.73|65.13|62.73|65.01|62.61|0
1711003500000|2024-03-21 06:45:00|65.1|62.7|65.1|62.7|65.18|62.78|65.1|62.7|0
1711003800000|2024-03-21 06:50:00|65.13|62.73|65.07|62.67|65.22|62.82|65.07|62.67|0
1711004100000|2024-03-21 06:55:00|65.1|62.7|64.97|62.57|65.1|62.7|64.97|62.57|0
1711004400000|2024-03-21 07:00:00|65|62.6|64.89|62.49|65.07|62.67|64.85|62.45|0
1711004700000|2024-03-21 07:05:00|64.88|62.48|64.91|62.51|64.97|62.57|64.88|62.48|0
1711005000000|2024-03-21 07:10:00|64.94|62.54|65.06|62.66|65.09|62.69|64.91|62.51|0
1711005300000|2024-03-21 07:15:00|65.03|62.63|64.94|62.54|65.06|62.66|64.87|62.47|0
1711005600000|2024-03-21 07:20:00|64.9|62.5|64.72|62.32|64.9|62.5|64.69|62.29|0
1711005900000|2024-03-21 07:25:00|64.75|62.35|64.78|62.38|64.81|62.41|64.72|62.32|0
1711006200000|2024-03-21 07:30:00|64.75|62.35|64.84|62.44|64.87|62.47|64.75|62.35|0
1711006500000|2024-03-21 07:35:00|64.87|62.47|64.65|62.25|64.87|62.47|64.65|62.25|0
1711006800000|2024-03-21 07:40:00|64.71|62.31|64.49|62.09|64.71|62.31|64.49|62.09|0
1711007100000|2024-03-21 07:45:00|64.52|62.12|64.52|62.12|64.62|62.22|64.49|62.09|0
1711007400000|2024-03-21 07:50:00|64.55|62.15|64.4|62|64.55|62.15|64.37|61.97|0
1711007700000|2024-03-21 07:55:00|64.38|61.98|64.3|61.9|64.41|62.01|64.3|61.9|0
1711008000000|2024-03-21 08:00:00|64.33|61.93|64.46|62.06|64.61|62.21|64.33|61.93|0
1711008300000|2024-03-21 08:05:00|64.47|62.07|64.43|62.03|64.71|62.31|64.39|61.99|0
1711008600000|2024-03-21 08:10:00|64.39|61.99|63.35|60.95|64.74|62.34|63.2|60.8|0
1711008900000|2024-03-21 08:15:00|63.29|60.89|63.32|60.92|63.45|61.05|63.2|60.8|0
1711009200000|2024-03-21 08:20:00|63.35|60.95|63.69|61.29|63.69|61.29|63.32|60.92|0
1711009500000|2024-03-21 08:25:00|63.68|61.28|63.57|61.17|63.69|61.29|63.47|61.07|0
1711009800000|2024-03-21 08:30:00|63.55|61.15|63.41|61.01|63.69|61.29|63.4|61|0
1711010100000|2024-03-21 08:35:00|63.38|60.98|63.5|61.1|63.53|61.13|63.32|60.92|0
1711010400000|2024-03-21 08:40:00|63.53|61.13|63.69|61.29|63.78|61.38|63.49|61.09|0
1711010700000|2024-03-21 08:45:00|63.72|61.32|63.62|61.22|63.78|61.38|63.56|61.16|0
1711011000000|2024-03-21 08:50:00|63.59|61.19|63.56|61.16|63.65|61.25|63.47|61.07|0
1711011300000|2024-03-21 08:55:00|63.55|61.15|63.71|61.31|63.75|61.35|63.53|61.13|0
1711011600000|2024-03-21 09:00:00|63.68|61.28|65.3|62.9|65.3|62.9|63.65|61.25|0
1711011900000|2024-03-21 09:05:00|65.33|62.93|64.51|62.11|65.33|62.93|64.26|61.86|0
1711012200000|2024-03-21 09:10:00|64.48|62.08|64.51|62.11|64.54|62.14|64.35|61.95|0
1711012500000|2024-03-21 09:15:00|64.48|62.08|64.41|62.01|64.51|62.11|64.38|61.98|0
1711012800000|2024-03-21 09:20:00|64.38|61.98|64.54|62.14|64.54|62.14|64.26|61.86|0
1711013100000|2024-03-21 09:25:00|64.51|62.11|64.38|61.98|64.6|62.2|64.3|61.9|0
1711013400000|2024-03-21 09:30:00|64.41|62.01|64.53|62.13|64.63|62.23|64.41|62.01|0
1711013700000|2024-03-21 09:35:00|64.57|62.17|64.31|61.91|64.6|62.2|64.28|61.88|0
1711014000000|2024-03-21 09:40:00|64.28|61.88|64.13|61.73|64.35|61.95|64.1|61.7|0
1711014300000|2024-03-21 09:45:00|64.1|61.7|64.22|61.82|64.22|61.82|64.03|61.63|0
1711014600000|2024-03-21 09:50:00|64.25|61.85|64.19|61.79|64.28|61.88|64.12|61.72|0
1711014900000|2024-03-21 09:55:00|64.22|61.82|64.31|61.91|64.34|61.94|64.22|61.82|0
1711015200000|2024-03-21 10:00:00|64.29|61.89|64.46|62.06|64.5|62.1|64.25|61.85|0
1711015500000|2024-03-21 10:05:00|64.48|62.08|64.4|62|64.68|62.28|64.4|62|0
1711015800000|2024-03-21 10:10:00|64.43|62.03|64.43|62.03|64.49|62.09|64.31|61.91|0
1711016100000|2024-03-21 10:15:00|64.46|62.06|64.4|62|64.56|62.16|64.4|62|0
1711016400000|2024-03-21 10:20:00|64.43|62.03|64.27|61.87|64.46|62.06|64.24|61.84|0
1711016700000|2024-03-21 10:25:00|64.24|61.84|64.37|61.97|64.4|62|64.24|61.84|0
1711017000000|2024-03-21 10:30:00|64.33|61.93|64.3|61.9|64.38|61.98|64.27|61.87|0
1711017300000|2024-03-21 10:35:00|64.33|61.93|64.55|62.15|64.55|62.15|64.3|61.9|0
1711017600000|2024-03-21 10:40:00|64.52|62.12|64.58|62.18|64.67|62.27|64.49|62.09|0
1711017900000|2024-03-21 10:45:00|64.61|62.21|64.55|62.15|64.61|62.21|64.45|62.05|0
1711018200000|2024-03-21 10:50:00|64.52|62.12|64.55|62.15|64.58|62.18|64.48|62.08|0
1711018500000|2024-03-21 10:55:00|64.56|62.16|64.45|62.05|64.58|62.18|64.39|61.99|0
1711018800000|2024-03-21 11:00:00|64.44|62.04|64.36|61.96|64.45|62.05|64.29|61.89|0
1711019100000|2024-03-21 11:05:00|64.39|61.99|64.23|61.83|64.42|62.02|64.23|61.83|0
1711019400000|2024-03-21 11:10:00|64.25|61.85|64.17|61.77|64.26|61.86|63.98|61.58|0
1711019700000|2024-03-21 11:15:00|64.14|61.74|64.13|61.73|64.29|61.89|64.04|61.64|0
1711020000000|2024-03-21 11:20:00|64.1|61.7|64.13|61.73|64.16|61.76|63.95|61.55|0
1711020300000|2024-03-21 11:25:00|64.1|61.7|64.16|61.76|64.19|61.79|64.1|61.7|0
1711020600000|2024-03-21 11:30:00|64.19|61.79|63.88|61.48|64.23|61.83|63.88|61.48|0
1711020900000|2024-03-21 11:35:00|63.94|61.54|63.73|61.33|64.01|61.61|63.7|61.3|0
1711021200000|2024-03-21 11:40:00|63.69|61.29|63.79|61.39|63.82|61.42|63.6|61.2|0
1711021500000|2024-03-21 11:45:00|63.76|61.36|63.72|61.32|63.82|61.42|63.69|61.29|0
1711021800000|2024-03-21 11:50:00|63.79|61.39|63.88|61.48|63.94|61.54|63.79|61.39|0
1711022100000|2024-03-21 11:55:00|63.85|61.45|63.83|61.43|63.97|61.57|63.82|61.42|0
1711022400000|2024-03-21 12:00:00|63.74|61.34|63.38|60.98|63.78|61.38|63.38|60.98|0
1711022700000|2024-03-21 12:05:00|63.41|61.01|63.56|61.16|63.63|61.23|63.32|60.92|0
1711023000000|2024-03-21 12:10:00|63.6|61.2|63.59|61.19|63.72|61.32|63.53|61.13|0
1711023300000|2024-03-21 12:15:00|63.56|61.16|63.73|61.33|64.33|61.93|63.44|61.04|0
1711023600000|2024-03-21 12:20:00|63.76|61.36|63.79|61.39|63.88|61.48|63.7|61.3|0
1711023900000|2024-03-21 12:25:00|63.76|61.36|63.59|61.19|63.79|61.39|63.54|61.14|0
1711024200000|2024-03-21 12:30:00|63.56|61.16|63.71|61.31|63.76|61.36|63.53|61.13|0
1711024500000|2024-03-21 12:35:00|63.69|61.29|63.76|61.36|63.94|61.54|63.66|61.26|0
1711024800000|2024-03-21 12:40:00|63.72|61.32|63.94|61.54|63.96|61.56|63.66|61.26|0
1711025100000|2024-03-21 12:45:00|63.91|61.51|63.72|61.32|63.94|61.54|63.69|61.29|0
1711025400000|2024-03-21 12:50:00|63.75|61.35|63.75|61.35|63.81|61.41|63.63|61.23|0
1711025700000|2024-03-21 12:55:00|63.77|61.37|63.72|61.32|63.78|61.38|63.66|61.26|0
1711026000000|2024-03-21 13:00:00|63.7|61.3|63.75|61.35|63.83|61.43|63.66|61.26|0
1711026300000|2024-03-21 13:05:00|63.72|61.32|63.9|61.5|63.93|61.53|63.69|61.29|0
1711026600000|2024-03-21 13:10:00|63.93|61.53|63.93|61.53|63.96|61.56|63.84|61.44|0
1711026900000|2024-03-21 13:15:00|63.9|61.5|63.71|61.31|63.93|61.53|63.65|61.25|0
1711027200000|2024-03-21 13:20:00|63.68|61.28|63.59|61.19|63.75|61.35|63.59|61.19|0
1711027500000|2024-03-21 13:25:00|63.56|61.16|63.4|61|63.59|61.19|63.07|60.67|0
1711027800000|2024-03-21 13:30:00|63.47|61.07|63.87|61.47|63.96|61.56|63.43|61.03|0
1711028100000|2024-03-21 13:35:00|63.83|61.43|63.28|60.88|63.87|61.47|63.25|60.85|0
1711028400000|2024-03-21 13:40:00|63.22|60.82|63.2|60.8|63.34|60.94|62.61|60.21|0
1711028700000|2024-03-21 13:45:00|63.12|60.72|64.51|62.11|64.57|62.17|63.06|60.66|0
1711029000000|2024-03-21 13:50:00|64.54|62.14|64.23|61.83|64.54|62.14|64.17|61.77|0
1711029300000|2024-03-21 13:55:00|64.2|61.8|63.77|61.37|64.35|61.95|63.77|61.37|0
1711029600000|2024-03-21 14:00:00|63.75|61.35|63.89|61.49|64.01|61.61|63.64|61.24|0
1711029900000|2024-03-21 14:05:00|63.92|61.52|63.61|61.21|64.07|61.67|63.46|61.06|0
1711030200000|2024-03-21 14:10:00|63.46|61.06|63.73|61.33|63.86|61.46|63.46|61.06|0
1711030500000|2024-03-21 14:15:00|63.7|61.3|63.45|61.05|63.76|61.36|63.42|61.02|0
1711030800000|2024-03-21 14:20:00|63.42|61.02|63.42|61.02|63.48|61.08|63.05|60.65|0
1711031100000|2024-03-21 14:25:00|63.44|61.04|63.33|60.93|63.44|61.04|63.11|60.71|0
1711031400000|2024-03-21 14:30:00|63.3|60.9|63.82|61.42|64.01|61.61|63.27|60.87|0
1711031700000|2024-03-21 14:35:00|63.79|61.39|63.79|61.39|63.91|61.51|63.54|61.14|0
1711032000000|2024-03-21 14:40:00|63.73|61.33|63.17|60.77|64.03|61.63|63.11|60.71|0
1711032300000|2024-03-21 14:45:00|63.2|60.8|63.56|61.16|63.74|61.34|63.08|60.68|0
1711032600000|2024-03-21 14:50:00|63.54|61.14|63.65|61.25|63.83|61.43|63.54|61.14|0
1711032900000|2024-03-21 14:55:00|63.68|61.28|64.05|61.65|64.06|61.66|63.59|61.19|0
1711033200000|2024-03-21 15:00:00|63.98|61.58|64.23|61.83|64.29|61.89|63.71|61.31|0
1711033500000|2024-03-21 15:05:00|64.29|61.89|64.54|62.14|64.7|62.3|64.26|61.86|0
1711033800000|2024-03-21 15:10:00|64.51|62.11|64.23|61.83|64.54|62.14|64.17|61.77|0
1711034100000|2024-03-21 15:15:00|64.2|61.8|64.41|62.01|64.6|62.2|64.07|61.67|0
1711034400000|2024-03-21 15:20:00|64.47|62.07|64.21|61.81|64.51|62.11|64.1|61.7|0
1711034700000|2024-03-21 15:25:00|64.19|61.79|64.22|61.82|64.47|62.07|64.19|61.79|0
1711035000000|2024-03-21 15:30:00|64.19|61.79|64.01|61.61|64.38|61.98|63.93|61.53|0
1711035300000|2024-03-21 15:35:00|63.98|61.58|63.82|61.42|63.99|61.59|63.76|61.36|0
1711035600000|2024-03-21 15:40:00|63.79|61.39|63.85|61.45|63.91|61.51|63.7|61.3|0
1711035900000|2024-03-21 15:45:00|63.88|61.48|63.91|61.51|63.97|61.57|63.76|61.36|0
1711036200000|2024-03-21 15:50:00|63.94|61.54|63.88|61.48|63.94|61.54|63.57|61.17|0
1711036500000|2024-03-21 15:55:00|63.85|61.45|63.75|61.35|63.85|61.45|63.66|61.26|0
1711036800000|2024-03-21 16:00:00|63.78|61.38|63.72|61.32|63.94|61.54|63.69|61.29|0
1711037100000|2024-03-21 16:05:00|63.69|61.29|63.84|61.44|63.91|61.51|63.51|61.11|0
1711037400000|2024-03-21 16:10:00|63.87|61.47|63.63|61.23|63.94|61.54|63.6|61.2|0
1711037700000|2024-03-21 16:15:00|63.57|61.17|63.63|61.23|63.69|61.29|63.47|61.07|0
1711038000000|2024-03-21 16:20:00|63.6|61.2|63.62|61.22|63.72|61.32|63.47|61.07|0
1711038300000|2024-03-21 16:25:00|63.61|61.21|63.47|61.07|63.69|61.29|63.41|61.01|0
1711038600000|2024-03-21 16:30:00|63.44|61.04|63.81|61.41|63.84|61.44|63.32|60.92|0
1711038900000|2024-03-21 16:35:00|63.84|61.44|63.77|61.37|64.02|61.62|63.68|61.28|0
1711039200000|2024-03-21 16:40:00|63.74|61.34|64.02|61.62|64.08|61.68|63.65|61.25|0
1711039500000|2024-03-21 16:45:00|64.05|61.65|63.93|61.53|64.14|61.74|63.9|61.5|0
1711039800000|2024-03-21 16:50:00|63.9|61.5|63.77|61.37|63.93|61.53|63.71|61.31|0
1711040100000|2024-03-21 16:55:00|63.74|61.34|63.77|61.37|63.83|61.43|63.71|61.31|0
1711040400000|2024-03-21 17:00:00|63.8|61.4|64.17|61.77|64.45|62.05|63.8|61.4|0
1711040700000|2024-03-21 17:05:00|64.14|61.74|64.2|61.8|64.29|61.89|63.98|61.58|0
1711041000000|2024-03-21 17:10:00|64.17|61.77|63.92|61.52|64.17|61.77|63.83|61.43|0
1711041300000|2024-03-21 17:15:00|63.95|61.55|64.14|61.74|64.2|61.8|63.92|61.52|0
1711041600000|2024-03-21 17:20:00|64.17|61.77|64.41|62.01|64.44|62.04|64.17|61.77|0
1711041900000|2024-03-21 17:25:00|64.38|61.98|64.23|61.83|64.38|61.98|64.1|61.7|0
1711042200000|2024-03-21 17:30:00|64.29|61.89|64.46|62.06|64.47|62.07|64.23|61.83|0
1711042500000|2024-03-21 17:35:00|64.47|62.07|64.16|61.76|64.47|62.07|64.16|61.76|0
1711042800000|2024-03-21 17:40:00|64.13|61.73|64.07|61.67|64.28|61.88|64.04|61.64|0
1711043100000|2024-03-21 17:45:00|64.04|61.64|64.53|62.13|64.66|62.26|64.04|61.64|0
1711043400000|2024-03-21 17:50:00|64.5|62.1|64.9|62.5|64.93|62.53|64.41|62.01|0
1711043700000|2024-03-21 17:55:00|64.87|62.47|64.9|62.5|65|62.6|64.81|62.41|0
1711044000000|2024-03-21 18:00:00|65|62.6|64.84|62.44|65.12|62.72|64.78|62.38|0
1711044300000|2024-03-21 18:05:00|64.81|62.41|65.24|62.84|65.24|62.84|64.68|62.28|0
1711044600000|2024-03-21 18:10:00|65.21|62.81|65.05|62.65|65.28|62.88|64.9|62.5|0
1711044900000|2024-03-21 18:15:00|65.09|62.69|64.9|62.5|65.18|62.78|64.83|62.43|0
1711045200000|2024-03-21 18:20:00|64.83|62.43|64.96|62.56|64.99|62.59|64.62|62.22|0
1711045500000|2024-03-21 18:25:00|64.93|62.53|64.65|62.25|64.93|62.53|64.55|62.15|0
1711045800000|2024-03-21 18:30:00|64.68|62.28|65.05|62.65|65.05|62.65|64.65|62.25|0
1711046100000|2024-03-21 18:35:00|65.11|62.71|65.52|63.12|65.74|63.34|65.11|62.71|0
1711046400000|2024-03-21 18:40:00|65.55|63.15|65.36|62.96|65.87|63.47|65.33|62.93|0
1711046700000|2024-03-21 18:45:00|65.39|62.99|65.42|63.02|65.45|63.05|65.09|62.69|0
1711047000000|2024-03-21 18:50:00|65.39|62.99|65.42|63.02|65.42|63.02|65.2|62.8|0
1711047300000|2024-03-21 18:55:00|65.45|63.05|65.55|63.15|65.86|63.46|65.42|63.02|0
1711047600000|2024-03-21 19:00:00|65.52|63.12|65.61|63.21|65.83|63.43|65.48|63.08|0
1711047900000|2024-03-21 19:05:00|65.58|63.18|65.2|62.8|65.58|63.18|65.17|62.77|0
1711048200000|2024-03-21 19:10:00|65.23|62.83|65.29|62.89|65.32|62.92|65.01|62.61|0
1711048500000|2024-03-21 19:15:00|65.26|62.86|64.98|62.58|65.26|62.86|64.91|62.51|0
1711048800000|2024-03-21 19:20:00|64.94|62.54|65.23|62.83|65.38|62.98|64.9|62.5|0
1711049100000|2024-03-21 19:25:00|65.26|62.86|64.97|62.57|65.26|62.86|64.94|62.54|0
1711049400000|2024-03-21 19:30:00|64.94|62.54|64.96|62.56|65.19|62.79|62.27|59.87|0
1711049700000|2024-03-21 19:35:00|64.99|62.59|65.27|62.87|65.37|62.97|64.93|62.53|0
1711050000000|2024-03-21 19:40:00|65.24|62.84|64.74|62.34|65.24|62.84|64.71|62.31|0
1711050300000|2024-03-21 19:45:00|64.77|62.37|65.21|62.81|65.37|62.97|64.71|62.31|0
1711050600000|2024-03-21 19:50:00|65.08|62.68|65.24|62.84|65.33|62.93|64.9|62.5|0
1711050900000|2024-03-21 19:55:00|65.15|62.75|65.92|63.52|65.92|63.52|63.94|61.54|0
1711051200000|2024-03-21 20:00:00|65.83|63.43|65.64|63.24|65.83|63.43|65.42|63.02|0
1711051500000|2024-03-21 20:05:00|65.61|63.21|65.35|62.95|65.64|63.24|65.32|62.92|0
1711051800000|2024-03-21 20:10:00|65.32|62.92|65.19|62.79|65.32|62.92|65.07|62.67|0
1711052100000|2024-03-21 20:15:00|65.23|62.83|65.1|62.7|65.26|62.86|65.07|62.67|0
1711052400000|2024-03-21 20:20:00|65.13|62.73|64.94|62.54|65.13|62.73|64.94|62.54|0
1711052700000|2024-03-21 20:25:00|64.97|62.57|65.1|62.7|65.1|62.7|64.94|62.54|0
1711053000000|2024-03-21 20:30:00|65.06|62.66|65.22|62.82|65.25|62.85|65.06|62.66|0
1711053300000|2024-03-21 20:35:00|65.25|62.85|65.16|62.76|65.25|62.85|65.12|62.72|0
1711053600000|2024-03-21 20:40:00|65.14|62.74|65.16|62.76|65.16|62.76|65.06|62.66|0
1711053900000|2024-03-21 20:45:00|65.14|62.74|65.09|62.69|65.17|62.77|65.09|62.69|0
1711054200000|2024-03-21 20:50:00|65.12|62.72|65.22|62.82|65.22|62.82|65.12|62.72|0
1711054500000|2024-03-21 20:55:00|65.18|62.78|65.1|62.7|65.18|62.78|65.09|62.69|0
1711054800000|2024-03-21 21:00:00|65.12|62.72|65.06|62.66|65.12|62.72|65.06|62.66|0
1711055100000|2024-03-21 21:05:00|65.04|62.64|65.02|62.62|65.04|62.64|65.02|62.62|0
1711055400000|2024-03-21 21:10:00|65.03|62.63|65.03|62.63|65.05|62.65|64.96|62.56|0
1711055700000|2024-03-21 21:15:00|65.05|62.65|65.1|62.7|65.15|62.75|65.04|62.64|0
1711056000000|2024-03-21 21:20:00|65.08|62.68|65.08|62.68|65.08|62.68|65.08|62.68|0
1711056300000|2024-03-21 21:25:00|65.07|62.67|65.07|62.67|65.07|62.67|65.07|62.67|0
1711056600000|2024-03-21 21:30:00|65.1|62.7|65.09|62.69|65.11|62.71|65.09|62.69|0
1711056900000|2024-03-21 21:35:00|65.11|62.71|65.11|62.71|65.11|62.71|65.11|62.71|0
1711057200000|2024-03-21 21:40:00|65.1|62.7|65.12|62.72|65.16|62.76|65.1|62.7|0
1711057500000|2024-03-21 21:45:00|65.14|62.74|65.14|62.74|65.15|62.75|65.03|62.63|0
1711057800000|2024-03-21 21:50:00|65.15|62.75|65.2|62.8|65.2|62.8|65.15|62.75|0
1711058100000|2024-03-21 21:55:00|65.23|62.83|65.17|62.77|65.29|62.89|65.17|62.77|0
1711058400000|2024-03-21 22:00:00|65.18|62.78|65.1|62.7|65.18|62.78|65.01|62.61|0
1711058700000|2024-03-21 22:05:00|65.09|62.69|65.43|63.03|65.45|63.05|65.09|62.69|0
1711059000000|2024-03-21 22:10:00|65.45|63.05|65.35|62.95|65.45|63.05|65.23|62.83|0
1711059300000|2024-03-21 22:15:00|65.32|62.92|65.35|62.95|65.38|62.98|65.23|62.83|0
1711059600000|2024-03-21 22:20:00|65.37|62.97|65.41|63.01|65.41|63.01|65.35|62.95|0
1711059900000|2024-03-21 22:25:00|65.4|63|65.41|63.01|65.41|63.01|65.38|62.98|0
1711060200000|2024-03-21 22:30:00|65.38|62.98|65.1|62.7|65.38|62.98|65.1|62.7|0
1711060500000|2024-03-21 22:35:00|65.16|62.76|65.03|62.63|65.16|62.76|65.03|62.63|0
1711060800000|2024-03-21 22:40:00|65.06|62.66|65.03|62.63|65.1|62.7|65|62.6|0
1711061100000|2024-03-21 22:45:00|65|62.6|64.94|62.54|65.03|62.63|64.92|62.52|0
1711061400000|2024-03-21 22:50:00|64.92|62.52|64.87|62.47|64.94|62.54|64.84|62.44|0
1711061700000|2024-03-21 22:55:00|64.86|62.46|64.87|62.47|64.87|62.47|64.84|62.44|0
1711062000000|2024-03-21 23:00:00|64.9|62.5|64.9|62.5|64.96|62.56|64.87|62.47|0
1711062300000|2024-03-21 23:05:00|64.92|62.52|64.87|62.47|64.93|62.53|64.84|62.44|0
1711062600000|2024-03-21 23:10:00|64.9|62.5|64.87|62.47|64.96|62.56|64.84|62.44|0
1711062900000|2024-03-21 23:15:00|64.88|62.48|65.02|62.62|65.05|62.65|64.87|62.47|0
1711063200000|2024-03-21 23:20:00|64.99|62.59|64.96|62.56|65.02|62.62|64.9|62.5|0
1711063500000|2024-03-21 23:25:00|64.93|62.53|64.89|62.49|64.93|62.53|64.86|62.46|0
1711063800000|2024-03-21 23:30:00|64.86|62.46|64.85|62.45|64.93|62.53|64.83|62.43|0
1711064100000|2024-03-21 23:35:00|64.83|62.43|64.85|62.45|64.86|62.46|64.77|62.37|0
1711064400000|2024-03-21 23:40:00|64.83|62.43|64.8|62.4|64.86|62.46|64.77|62.37|0
1711064700000|2024-03-21 23:45:00|64.77|62.37|64.76|62.36|64.83|62.43|64.73|62.33|0
1711065000000|2024-03-21 23:50:00|64.8|62.4|64.73|62.33|64.8|62.4|64.7|62.3|0
1711065300000|2024-03-21 23:55:00|64.7|62.3|64.76|62.36|64.76|62.36|64.7|62.3|0
1711065600000|2024-03-22 00:00:00|64.73|62.33|64.68|62.28|64.76|62.36|64.64|62.24|0
1711065900000|2024-03-22 00:05:00|64.7|62.3|64.82|62.42|64.82|62.42|64.64|62.24|0
1711066200000|2024-03-22 00:10:00|64.79|62.39|64.82|62.42|64.85|62.45|64.73|62.33|0
1711066500000|2024-03-22 00:15:00|64.85|62.45|64.79|62.39|64.91|62.51|64.76|62.36|0
1711066800000|2024-03-22 00:20:00|64.82|62.42|64.73|62.33|64.82|62.42|64.69|62.29|0
1711067100000|2024-03-22 00:25:00|64.72|62.32|64.76|62.36|64.79|62.39|64.69|62.29|0
1711067400000|2024-03-22 00:30:00|64.75|62.35|64.82|62.42|64.82|62.42|64.69|62.29|0
1711067700000|2024-03-22 00:35:00|64.78|62.38|64.82|62.42|64.82|62.42|64.72|62.32|0
1711068000000|2024-03-22 00:40:00|64.78|62.38|64.91|62.51|64.94|62.54|64.75|62.35|0
1711068300000|2024-03-22 00:45:00|64.88|62.48|64.94|62.54|65.03|62.63|64.88|62.48|0
1711068600000|2024-03-22 00:50:00|64.92|62.52|64.87|62.47|64.94|62.54|64.87|62.47|0
1711068900000|2024-03-22 00:55:00|64.84|62.44|64.78|62.38|64.84|62.44|64.78|62.38|0
1711069200000|2024-03-22 01:00:00|64.8|62.4|64.87|62.47|64.9|62.5|64.8|62.4|0
1711069500000|2024-03-22 01:05:00|64.89|62.49|64.68|62.28|64.89|62.49|64.68|62.28|0
1711069800000|2024-03-22 01:10:00|64.67|62.27|64.73|62.33|64.74|62.34|64.67|62.27|0
1711070100000|2024-03-22 01:15:00|64.74|62.34|64.77|62.37|64.77|62.37|64.68|62.28|0
1711070400000|2024-03-22 01:20:00|64.76|62.36|64.84|62.44|64.84|62.44|64.76|62.36|0
1711070700000|2024-03-22 01:25:00|64.8|62.4|64.74|62.34|64.83|62.43|64.74|62.34|0
1711071000000|2024-03-22 01:30:00|64.77|62.37|64.65|62.25|64.8|62.4|64.65|62.25|0
1711071300000|2024-03-22 01:35:00|64.68|62.28|65.08|62.68|65.11|62.71|64.68|62.28|0
1711071600000|2024-03-22 01:40:00|65.11|62.71|65.05|62.65|65.18|62.78|64.99|62.59|0
1711071900000|2024-03-22 01:45:00|65.08|62.68|65.17|62.77|65.17|62.77|64.92|62.52|0
1711072200000|2024-03-22 01:50:00|65.2|62.8|65.2|62.8|65.27|62.87|65.11|62.71|0
1711072500000|2024-03-22 01:55:00|65.23|62.83|65.49|63.09|65.52|63.12|65.2|62.8|0
1711072800000|2024-03-22 02:00:00|65.45|63.05|65.42|63.02|65.45|63.05|65.33|62.93|0
1711073100000|2024-03-22 02:05:00|65.44|63.04|65.42|63.02|65.48|63.08|65.36|62.96|0
1711073400000|2024-03-22 02:10:00|65.39|62.99|65.42|63.02|65.42|63.02|65.29|62.89|0
1711073700000|2024-03-22 02:15:00|65.45|63.05|65.42|63.02|65.48|63.08|65.39|62.99|0
1711074000000|2024-03-22 02:20:00|65.45|63.05|65.35|62.95|65.45|63.05|65.31|62.91|0
1711074300000|2024-03-22 02:25:00|65.38|62.98|65.42|63.02|65.42|63.02|65.35|62.95|0
1711074600000|2024-03-22 02:30:00|65.45|63.05|65.57|63.17|65.57|63.17|65.41|63.01|0
1711074900000|2024-03-22 02:35:00|65.6|63.2|65.85|63.45|65.95|63.55|65.57|63.17|0
1711075200000|2024-03-22 02:40:00|65.89|63.49|65.85|63.45|66.05|63.65|65.82|63.42|0
1711075500000|2024-03-22 02:45:00|65.98|63.58|65.85|63.45|65.98|63.58|65.76|63.36|0
1711075800000|2024-03-22 02:50:00|65.84|63.44|65.88|63.48|65.88|63.48|65.79|63.39|0
1711076100000|2024-03-22 02:55:00|65.85|63.45|65.98|63.58|65.99|63.59|65.85|63.45|0
1711076400000|2024-03-22 03:00:00|65.96|63.56|65.85|63.45|66.01|63.61|65.85|63.45|0
1711076700000|2024-03-22 03:05:00|65.82|63.42|65.82|63.42|65.85|63.45|65.78|63.38|0
1711077000000|2024-03-22 03:10:00|65.78|63.38|65.91|63.51|65.91|63.51|65.78|63.38|0
1711077300000|2024-03-22 03:15:00|65.88|63.48|65.81|63.41|65.88|63.48|65.72|63.32|0
1711077600000|2024-03-22 03:20:00|65.78|63.38|65.65|63.25|65.81|63.41|65.62|63.22|0
1711077900000|2024-03-22 03:25:00|65.67|63.27|65.68|63.28|65.72|63.32|65.56|63.16|0
1711078200000|2024-03-22 03:30:00|65.72|63.32|66|63.6|66|63.6|65.72|63.32|0
1711078500000|2024-03-22 03:35:00|65.97|63.57|65.71|63.31|66|63.6|65.68|63.28|0
1711078800000|2024-03-22 03:40:00|65.68|63.28|65.68|63.28|65.74|63.34|65.65|63.25|0
1711079100000|2024-03-22 03:45:00|65.65|63.25|65.68|63.28|65.68|63.28|65.6|63.2|0
1711079400000|2024-03-22 03:50:00|65.65|63.25|65.65|63.25|65.71|63.31|65.65|63.25|0
1711079700000|2024-03-22 03:55:00|65.61|63.21|65.58|63.18|65.65|63.25|65.57|63.17|0
1711080000000|2024-03-22 04:00:00|65.55|63.15|65.52|63.12|65.55|63.15|65.49|63.09|0
1711080300000|2024-03-22 04:05:00|65.49|63.09|65.39|62.99|65.49|63.09|65.33|62.93|0
1711080600000|2024-03-22 04:10:00|65.33|62.93|65.2|62.8|65.36|62.96|65.2|62.8|0
1711080900000|2024-03-22 04:15:00|65.17|62.77|65.29|62.89|65.29|62.89|65.15|62.75|0
1711081200000|2024-03-22 04:20:00|65.32|62.92|65.23|62.83|65.32|62.92|65.2|62.8|0
1711081500000|2024-03-22 04:25:00|65.26|62.86|65.29|62.89|65.29|62.89|65.23|62.83|0
1711081800000|2024-03-22 04:30:00|65.26|62.86|65.13|62.73|65.26|62.86|65.13|62.73|0
1711082100000|2024-03-22 04:35:00|65.16|62.76|65.16|62.76|65.19|62.79|65.16|62.76|0
1711082400000|2024-03-22 04:40:00|65.19|62.79|65.19|62.79|65.26|62.86|65.16|62.76|0
1711082700000|2024-03-22 04:45:00|65.21|62.81|65.25|62.85|65.27|62.87|65.15|62.75|0
1711083000000|2024-03-22 04:50:00|65.22|62.82|65.19|62.79|65.25|62.85|65.16|62.76|0
1711083300000|2024-03-22 04:55:00|65.22|62.82|65.22|62.82|65.25|62.85|65.16|62.76|0
1711083600000|2024-03-22 05:00:00|65.24|62.84|65.17|62.77|65.25|62.85|65.16|62.76|0
1711083900000|2024-03-22 05:05:00|65.16|62.76|65.19|62.79|65.22|62.82|65.12|62.72|0
1711084200000|2024-03-22 05:10:00|65.17|62.77|65.12|62.72|65.19|62.79|65.12|62.72|0
1711084500000|2024-03-22 05:15:00|65.15|62.75|65.06|62.66|65.15|62.75|65|62.6|0
1711084800000|2024-03-22 05:20:00|65.09|62.69|65.21|62.81|65.28|62.88|65.09|62.69|0
1711085100000|2024-03-22 05:25:00|65.18|62.78|65.15|62.75|65.21|62.81|65.12|62.72|0
1711085400000|2024-03-22 05:30:00|65.18|62.78|65.12|62.72|65.24|62.84|65.12|62.72|0
1711085700000|2024-03-22 05:35:00|65.15|62.75|65.12|62.72|65.21|62.81|65.09|62.69|0
1711086000000|2024-03-22 05:40:00|65.08|62.68|65.12|62.72|65.15|62.75|65.05|62.65|0
1711086300000|2024-03-22 05:45:00|65.15|62.75|65.05|62.65|65.15|62.75|65.05|62.65|0
1711086600000|2024-03-22 05:50:00|65.08|62.68|65.13|62.73|65.13|62.73|65.05|62.65|0
1711086900000|2024-03-22 05:55:00|65.14|62.74|65.17|62.77|65.21|62.81|65.11|62.71|0
1711087200000|2024-03-22 06:00:00|65.16|62.76|65.17|62.77|65.21|62.81|65.11|62.71|0
1711087500000|2024-03-22 06:05:00|65.16|62.76|65.17|62.77|65.17|62.77|65.08|62.68|0
1711087800000|2024-03-22 06:10:00|65.14|62.74|64.98|62.58|65.14|62.74|64.92|62.52|0
1711088100000|2024-03-22 06:15:00|64.97|62.57|65.01|62.61|65.04|62.64|64.97|62.57|0
1711088400000|2024-03-22 06:20:00|65.03|62.63|65.04|62.64|65.11|62.71|65.03|62.63|0
1711088700000|2024-03-22 06:25:00|65.07|62.67|65.15|62.75|65.17|62.77|64.98|62.58|0
1711089000000|2024-03-22 06:30:00|65.14|62.74|65.32|62.92|65.32|62.92|65.13|62.73|0
1711089300000|2024-03-22 06:35:00|65.28|62.88|65.29|62.89|65.32|62.92|65.24|62.84|0
1711089600000|2024-03-22 06:40:00|65.27|62.87|65.32|62.92|65.32|62.92|65.23|62.83|0
1711089900000|2024-03-22 06:45:00|65.35|62.95|65.22|62.82|65.35|62.95|65.22|62.82|0
1711090200000|2024-03-22 06:50:00|65.26|62.86|65.32|62.92|65.38|62.98|65.26|62.86|0
1711090500000|2024-03-22 06:55:00|65.29|62.89|65.28|62.88|65.32|62.92|65.19|62.79|0
1711090800000|2024-03-22 07:00:00|65.3|62.9|65.5|63.1|65.6|63.2|65.25|62.85|0
1711091100000|2024-03-22 07:05:00|65.47|63.07|65.57|63.17|65.57|63.17|65.41|63.01|0
1711091400000|2024-03-22 07:10:00|65.53|63.13|65.63|63.23|65.72|63.32|65.53|63.13|0
1711091700000|2024-03-22 07:15:00|65.66|63.26|65.55|63.15|65.74|63.34|65.53|63.13|0
1711092000000|2024-03-22 07:20:00|65.56|63.16|65.74|63.34|65.82|63.42|65.56|63.16|0
1711092300000|2024-03-22 07:25:00|65.72|63.32|65.91|63.51|65.94|63.54|65.72|63.32|0
1711092600000|2024-03-22 07:30:00|65.94|63.54|65.94|63.54|66|63.6|65.91|63.51|0
1711092900000|2024-03-22 07:35:00|65.96|63.56|66|63.6|66.16|63.76|65.96|63.56|0
1711093200000|2024-03-22 07:40:00|66.02|63.62|65.84|63.44|66.03|63.63|65.78|63.38|0
1711093500000|2024-03-22 07:45:00|65.81|63.41|64.53|62.13|66.32|63.92|64.5|62.1|0
1711093800000|2024-03-22 07:50:00|64.47|62.07|64.63|62.23|64.66|62.26|64.41|62.01|0
1711094100000|2024-03-22 07:55:00|64.66|62.26|64.47|62.07|64.67|62.27|64.44|62.04|0
1711094400000|2024-03-22 08:00:00|64.5|62.1|64.41|62.01|64.5|62.1|64.31|61.91|0
1711094700000|2024-03-22 08:05:00|64.37|61.97|64.53|62.13|64.53|62.13|64.31|61.91|0
1711095000000|2024-03-22 08:10:00|64.58|62.18|64.15|61.75|64.69|62.29|64.15|61.75|0
1711095300000|2024-03-22 08:15:00|64.18|61.78|64.18|61.78|64.43|62.03|64.06|61.66|0
1711095600000|2024-03-22 08:20:00|64.17|61.77|64.06|61.66|64.25|61.85|63.93|61.53|0
1711095900000|2024-03-22 08:25:00|64.04|61.64|64.18|61.78|64.18|61.78|63.99|61.59|0
1711096200000|2024-03-22 08:30:00|64.15|61.75|63.9|61.5|64.15|61.75|63.78|61.38|0
1711096500000|2024-03-22 08:35:00|63.87|61.47|63.87|61.47|64.09|61.69|63.81|61.41|0
1711096800000|2024-03-22 08:40:00|63.9|61.5|63.71|61.31|63.9|61.5|63.68|61.28|0
1711097100000|2024-03-22 08:45:00|63.65|61.25|63.74|61.34|63.8|61.4|63.62|61.22|0
1711097400000|2024-03-22 08:50:00|63.71|61.31|63.8|61.4|63.96|61.56|63.71|61.31|0
1711097700000|2024-03-22 08:55:00|63.83|61.43|63.74|61.34|63.93|61.53|63.61|61.21|0
1711098000000|2024-03-22 09:00:00|63.71|61.31|63.72|61.32|63.8|61.4|63.61|61.21|0
1711098300000|2024-03-22 09:05:00|63.71|61.31|63.64|61.24|63.74|61.34|63.43|61.03|0
1711098600000|2024-03-22 09:10:00|63.67|61.27|63.49|61.09|63.67|61.27|63.43|61.03|0
1711098900000|2024-03-22 09:15:00|63.46|61.06|63.64|61.24|63.64|61.24|63.43|61.03|0
1711099200000|2024-03-22 09:20:00|63.67|61.27|63.79|61.39|63.79|61.39|63.61|61.21|0
1711099500000|2024-03-22 09:25:00|63.83|61.43|63.81|61.41|63.92|61.52|63.78|61.38|0
1711099800000|2024-03-22 09:30:00|63.82|61.42|63.79|61.39|63.82|61.42|63.67|61.27|0
1711100100000|2024-03-22 09:35:00|63.82|61.42|63.88|61.48|63.92|61.52|63.79|61.39|0
1711100400000|2024-03-22 09:40:00|63.85|61.45|63.85|61.45|63.87|61.47|63.78|61.38|0
1711100700000|2024-03-22 09:45:00|63.88|61.48|63.91|61.51|63.94|61.54|63.79|61.39|0
1711101000000|2024-03-22 09:50:00|63.9|61.5|63.77|61.37|63.9|61.5|63.76|61.36|0
1711101300000|2024-03-22 09:55:00|63.79|61.39|63.66|61.26|63.79|61.39|63.6|61.2|0
1711101600000|2024-03-22 10:00:00|63.63|61.23|63.6|61.2|63.69|61.29|63.54|61.14|0
1711101900000|2024-03-22 10:05:00|63.58|61.18|63.69|61.29|63.69|61.29|63.57|61.17|0
1711102200000|2024-03-22 10:10:00|63.72|61.32|63.78|61.38|63.78|61.38|63.61|61.21|0
1711102500000|2024-03-22 10:15:00|63.81|61.41|63.72|61.32|63.81|61.41|63.63|61.23|0
1711102800000|2024-03-22 10:20:00|63.69|61.29|63.55|61.15|63.69|61.29|63.5|61.1|0
1711103100000|2024-03-22 10:25:00|63.56|61.16|63.56|61.16|63.62|61.22|63.55|61.15|0
1711103400000|2024-03-22 10:30:00|63.53|61.13|63.62|61.22|63.65|61.25|63.53|61.13|0
1711103700000|2024-03-22 10:35:00|63.59|61.19|63.59|61.19|63.62|61.22|63.5|61.1|0
1711104000000|2024-03-22 10:40:00|63.56|61.16|63.4|61|63.56|61.16|63.4|61|0
1711104300000|2024-03-22 10:45:00|63.43|61.03|63.4|61|63.5|61.1|63.31|60.91|0
1711104600000|2024-03-22 10:50:00|63.39|60.99|63.62|61.22|63.62|61.22|63.39|60.99|0
1711104900000|2024-03-22 10:55:00|63.68|61.28|63.71|61.31|63.74|61.34|63.65|61.25|0
1711105200000|2024-03-22 11:00:00|63.69|61.29|63.58|61.18|63.71|61.31|63.55|61.15|0
1711105500000|2024-03-22 11:05:00|63.61|61.21|63.52|61.12|63.65|61.25|63.43|61.03|0
1711105800000|2024-03-22 11:10:00|63.49|61.09|63.43|61.03|63.54|61.14|63.4|61|0
1711106100000|2024-03-22 11:15:00|63.46|61.06|63.64|61.24|63.64|61.24|63.43|61.03|0
1711106400000|2024-03-22 11:20:00|63.67|61.27|64.01|61.61|64.04|61.64|63.67|61.27|0
1711106700000|2024-03-22 11:25:00|63.98|61.58|63.98|61.58|64.08|61.68|63.95|61.55|0
1711107000000|2024-03-22 11:30:00|64.01|61.61|64.01|61.61|64.01|61.61|63.95|61.55|0
1711107300000|2024-03-22 11:35:00|63.98|61.58|64.26|61.86|64.29|61.89|63.95|61.55|0
1711107600000|2024-03-22 11:40:00|64.29|61.89|64.51|62.11|64.57|62.17|64.29|61.89|0
1711107900000|2024-03-22 11:45:00|64.52|62.12|65.26|62.86|65.29|62.89|64.51|62.11|0
1711108200000|2024-03-22 11:50:00|65.23|62.83|65.23|62.83|65.52|63.12|65.2|62.8|0
1711108500000|2024-03-22 11:55:00|65.26|62.86|65.35|62.95|65.51|63.11|65.25|62.85|0
1711108800000|2024-03-22 12:00:00|65.39|62.99|65.54|63.14|65.67|63.27|65.29|62.89|0
1711109100000|2024-03-22 12:05:00|65.58|63.18|65.29|62.89|65.64|63.24|65.26|62.86|0
1711109400000|2024-03-22 12:10:00|65.31|62.91|65.19|62.79|65.35|62.95|65.04|62.64|0
1711109700000|2024-03-22 12:15:00|65.16|62.76|65.25|62.85|65.6|63.2|65.16|62.76|0
1711110000000|2024-03-22 12:20:00|65.22|62.82|65.51|63.11|65.51|63.11|65.06|62.66|0
1711110300000|2024-03-22 12:25:00|65.48|63.08|65.41|63.01|65.6|63.2|65.35|62.95|0
1711110600000|2024-03-22 12:30:00|65.44|63.04|65.47|63.07|65.63|63.23|65.38|62.98|0
1711110900000|2024-03-22 12:35:00|65.5|63.1|65.25|62.85|65.63|63.23|65.25|62.85|0
1711111200000|2024-03-22 12:40:00|65.28|62.88|65.03|62.63|65.41|63.01|65|62.6|0
1711111500000|2024-03-22 12:45:00|65|62.6|64.96|62.56|65.17|62.77|64.96|62.56|0
1711111800000|2024-03-22 12:50:00|64.99|62.59|64.93|62.53|65.06|62.66|64.87|62.47|0
1711112100000|2024-03-22 12:55:00|64.91|62.51|64.93|62.53|65.06|62.66|64.9|62.5|0
1711112400000|2024-03-22 13:00:00|64.91|62.51|64.8|62.4|64.91|62.51|64.68|62.28|0
1711112700000|2024-03-22 13:05:00|64.77|62.37|64.86|62.46|64.86|62.46|64.58|62.18|0
1711113000000|2024-03-22 13:10:00|64.89|62.49|64.74|62.34|64.89|62.49|64.7|62.3|0
1711113300000|2024-03-22 13:15:00|64.7|62.3|64.7|62.3|64.74|62.34|64.52|62.12|0
1711113600000|2024-03-22 13:20:00|64.67|62.27|64.99|62.59|65.05|62.65|64.64|62.24|0
1711113900000|2024-03-22 13:25:00|65.05|62.65|64.61|62.21|65.05|62.65|64.61|62.21|0
1711114200000|2024-03-22 13:30:00|64.54|62.14|64.76|62.36|64.98|62.58|64.23|61.83|0
1711114500000|2024-03-22 13:35:00|64.73|62.33|64.42|62.02|64.73|62.33|64.35|61.95|0
1711114800000|2024-03-22 13:40:00|64.39|61.99|65.04|62.64|65.04|62.64|64.14|61.74|0
1711115100000|2024-03-22 13:45:00|65.01|62.61|65.36|62.96|65.42|63.02|64.95|62.55|0
1711115400000|2024-03-22 13:50:00|65.33|62.93|64.76|62.36|65.33|62.93|64.63|62.23|0
1711115700000|2024-03-22 13:55:00|64.79|62.39|65.04|62.64|65.07|62.67|64.73|62.33|0
1711116000000|2024-03-22 14:00:00|65.01|62.61|64.47|62.07|65.01|62.61|64.47|62.07|0
1711116300000|2024-03-22 14:05:00|64.49|62.09|64.63|62.23|64.72|62.32|64.35|61.95|0
1711116600000|2024-03-22 14:10:00|64.6|62.2|65.1|62.7|65.1|62.7|64.56|62.16|0
1711116900000|2024-03-22 14:15:00|65.13|62.73|64.83|62.43|65.23|62.83|64.72|62.32|0
1711117200000|2024-03-22 14:20:00|64.85|62.45|65.19|62.79|65.22|62.82|64.75|62.35|0
1711117500000|2024-03-22 14:25:00|65.22|62.82|64.94|62.54|65.44|63.04|64.94|62.54|0
1711117800000|2024-03-22 14:30:00|64.97|62.57|65.25|62.85|65.38|62.98|64.97|62.57|0
1711118100000|2024-03-22 14:35:00|65.22|62.82|65.25|62.85|65.47|63.07|65.19|62.79|0
1711118400000|2024-03-22 14:40:00|65.22|62.82|65.73|63.33|65.73|63.33|65.22|62.82|0
1711118700000|2024-03-22 14:45:00|65.76|63.36|65.53|63.13|65.85|63.45|65.5|63.1|0
1711119000000|2024-03-22 14:50:00|65.57|63.17|65.82|63.42|65.85|63.45|65.57|63.17|0
1711119300000|2024-03-22 14:55:00|65.79|63.39|65.95|63.55|65.98|63.58|65.79|63.39|0
1711119600000|2024-03-22 15:00:00|65.91|63.51|65.4|63|65.91|63.51|65.31|62.91|0
1711119900000|2024-03-22 15:05:00|65.44|63.04|65.59|63.19|65.62|63.22|65.28|62.88|0
1711120200000|2024-03-22 15:10:00|65.56|63.16|65.34|62.94|65.56|63.16|65.21|62.81|0
1711120500000|2024-03-22 15:15:00|65.31|62.91|65.45|63.05|65.59|63.19|65.31|62.91|0
1711120800000|2024-03-22 15:20:00|65.43|63.03|65.21|62.81|65.43|63.03|65.15|62.75|0
1711121100000|2024-03-22 15:25:00|65.18|62.78|65.11|62.71|65.3|62.9|65.05|62.65|0
1711121400000|2024-03-22 15:30:00|65.08|62.68|64.98|62.58|65.11|62.71|64.95|62.55|0
1711121700000|2024-03-22 15:35:00|65|62.6|65.36|62.96|65.43|63.03|64.92|62.52|0
1711122000000|2024-03-22 15:40:00|65.33|62.93|65.39|62.99|65.39|62.99|65.14|62.74|0
1711122300000|2024-03-22 15:45:00|65.43|63.03|65.36|62.96|65.46|63.06|65.17|62.77|0
1711122600000|2024-03-22 15:50:00|65.33|62.93|64.85|62.45|65.33|62.93|64.67|62.27|0
1711122900000|2024-03-22 15:55:00|64.82|62.42|64.66|62.26|64.95|62.55|64.63|62.23|0
1711123200000|2024-03-22 16:00:00|64.65|62.25|64.88|62.48|64.92|62.52|64.54|62.14|0
1711123500000|2024-03-22 16:05:00|64.85|62.45|64.88|62.48|64.98|62.58|64.73|62.33|0
1711123800000|2024-03-22 16:10:00|64.85|62.45|64.94|62.54|65.04|62.64|64.69|62.29|0
1711124100000|2024-03-22 16:15:00|64.98|62.58|64.94|62.54|65.26|62.86|64.94|62.54|0
1711124400000|2024-03-22 16:20:00|64.97|62.57|64.97|62.57|65.1|62.7|64.85|62.45|0
1711124700000|2024-03-22 16:25:00|65.01|62.61|64.94|62.54|65.13|62.73|64.86|62.46|0
1711125000000|2024-03-22 16:30:00|64.91|62.51|65.35|62.95|65.38|62.98|64.89|62.49|0
1711125300000|2024-03-22 16:35:00|65.38|62.98|65.22|62.82|65.51|63.11|65.21|62.81|0
1711125600000|2024-03-22 16:40:00|65.19|62.79|64.87|62.47|65.19|62.79|64.86|62.46|0
1711125900000|2024-03-22 16:45:00|64.89|62.49|64.75|62.35|64.89|62.49|64.68|62.28|0
1711126200000|2024-03-22 16:50:00|64.71|62.31|64.52|62.12|64.75|62.35|64.43|62.03|0
1711126500000|2024-03-22 16:55:00|64.49|62.09|64.46|62.06|64.68|62.28|64.46|62.06|0
1711126800000|2024-03-22 17:00:00|64.43|62.03|64.4|62|64.52|62.12|64.4|62|0
1711127100000|2024-03-22 17:05:00|64.37|61.97|64.3|61.9|64.4|62|64.24|61.84|0
1711127400000|2024-03-22 17:10:00|64.32|61.92|64.21|61.81|64.49|62.09|64.18|61.78|0
1711127700000|2024-03-22 17:15:00|64.22|61.82|64.17|61.77|64.27|61.87|63.99|61.59|0
1711128000000|2024-03-22 17:20:00|64.21|61.81|64.28|61.88|64.42|62.02|64.2|61.8|0
1711128300000|2024-03-22 17:25:00|64.3|61.9|64.16|61.76|64.33|61.93|64.14|61.74|0
1711128600000|2024-03-22 17:30:00|64.14|61.74|64.08|61.68|64.17|61.77|63.92|61.52|0
1711128900000|2024-03-22 17:35:00|64.05|61.65|64.26|61.86|64.3|61.9|64.05|61.65|0
1711129200000|2024-03-22 17:40:00|64.2|61.8|64.11|61.71|64.33|61.93|64.07|61.67|0
1711129500000|2024-03-22 17:45:00|64.07|61.67|63.92|61.52|64.07|61.67|63.76|61.36|0
1711129800000|2024-03-22 17:50:00|63.89|61.49|63.67|61.27|63.89|61.49|63.54|61.14|0
1711130100000|2024-03-22 17:55:00|63.65|61.25|63.54|61.14|63.7|61.3|63.51|61.11|0
1711130400000|2024-03-22 18:00:00|63.6|61.2|63.54|61.14|63.73|61.33|63.48|61.08|0
1711130700000|2024-03-22 18:05:00|63.51|61.11|63.79|61.39|63.82|61.42|63.51|61.11|0
1711131000000|2024-03-22 18:10:00|63.76|61.36|63.79|61.39|63.79|61.39|63.66|61.26|0
1711131300000|2024-03-22 18:15:00|63.82|61.42|63.97|61.57|64|61.6|63.79|61.39|0
1711131600000|2024-03-22 18:20:00|63.94|61.54|63.97|61.57|64.25|61.85|63.91|61.51|0
1711131900000|2024-03-22 18:25:00|63.99|61.59|63.57|61.17|63.99|61.59|63.5|61.1|0
1711132200000|2024-03-22 18:30:00|63.6|61.2|63.75|61.35|63.94|61.54|63.57|61.17|0
1711132500000|2024-03-22 18:35:00|63.78|61.38|63.75|61.35|63.81|61.41|63.63|61.23|0
1711132800000|2024-03-22 18:40:00|63.78|61.38|64|61.6|64.06|61.66|63.78|61.38|0
1711133100000|2024-03-22 18:45:00|63.98|61.58|64.14|61.74|64.18|61.78|63.93|61.53|0
1711133400000|2024-03-22 18:50:00|64.17|61.77|64.18|61.78|64.25|61.85|64.03|61.63|0
1711133700000|2024-03-22 18:55:00|64.15|61.75|63.99|61.59|64.18|61.78|63.87|61.47|0
1711134000000|2024-03-22 19:00:00|64.02|61.62|64.18|61.78|64.21|61.81|63.96|61.56|0
1711134300000|2024-03-22 19:05:00|64.15|61.75|64.08|61.68|64.34|61.94|64.05|61.65|0
1711134600000|2024-03-22 19:10:00|64.12|61.72|64.87|62.47|65.12|62.72|64.05|61.65|0
1711134900000|2024-03-22 19:15:00|64.84|62.44|64.99|62.59|65.28|62.88|64.77|62.37|0
1711135200000|2024-03-22 19:20:00|64.96|62.56|64.9|62.5|65.12|62.72|64.83|62.43|0
1711135500000|2024-03-22 19:25:00|64.87|62.47|64.58|62.18|64.87|62.47|64.52|62.12|0
1711135800000|2024-03-22 19:30:00|64.57|62.17|64.77|62.37|64.93|62.53|64.55|62.15|0
1711136100000|2024-03-22 19:35:00|64.71|62.31|65.88|63.48|67.53|65.13|64.42|62.02|0
1711136400000|2024-03-22 19:40:00|65.85|63.45|65.65|63.25|65.97|63.57|65.59|63.19|0
1711136700000|2024-03-22 19:45:00|65.69|63.29|65.59|63.19|65.81|63.41|65.56|63.16|0
1711137000000|2024-03-22 19:50:00|65.56|63.16|65.52|63.12|65.65|63.25|65.24|62.84|0
1711137300000|2024-03-22 19:55:00|65.56|63.16|66.64|64.24|66.64|64.24|65.46|63.06|0
1711137600000|2024-03-22 20:00:00|66.41|64.01|66.77|64.37|66.83|64.43|66.41|64.01|0
1711137900000|2024-03-22 20:05:00|66.8|64.4|66.96|64.56|66.99|64.59|66.73|64.33|0
1711138200000|2024-03-22 20:10:00|66.93|64.53|66.92|64.52|66.99|64.59|66.89|64.49|0
1711326900000|2024-03-25 00:35:00|66.69|64.29|66.72|64.32|66.75|64.35|66.66|64.26|0
1711327200000|2024-03-25 00:40:00|66.7|64.3|66.75|64.35|66.78|64.38|66.69|64.29|0
1711327500000|2024-03-25 00:45:00|66.78|64.38|66.75|64.35|66.82|64.42|66.72|64.32|0
1711327800000|2024-03-25 00:50:00|66.72|64.32|66.78|64.38|66.78|64.38|66.65|64.25|0
1711328100000|2024-03-25 00:55:00|66.75|64.35|66.84|64.44|66.88|64.48|66.72|64.32|0
1711328400000|2024-03-25 01:00:00|66.88|64.48|66.91|64.51|66.94|64.54|66.78|64.38|0
1711328700000|2024-03-25 01:05:00|66.87|64.47|66.81|64.41|66.94|64.54|66.78|64.38|0
1711329000000|2024-03-25 01:10:00|66.84|64.44|66.94|64.54|66.97|64.57|66.81|64.41|0
1711329300000|2024-03-25 01:15:00|66.97|64.57|66.79|64.39|67|64.6|66.74|64.34|0
1711329600000|2024-03-25 01:20:00|66.77|64.37|66.64|64.24|66.77|64.37|66.61|64.21|0
1711329900000|2024-03-25 01:25:00|66.68|64.28|66.64|64.24|66.77|64.37|66.64|64.24|0
1711330200000|2024-03-25 01:30:00|66.61|64.21|66.71|64.31|66.71|64.31|66.61|64.21|0
1711330500000|2024-03-25 01:35:00|66.67|64.27|66.45|64.05|66.71|64.31|66.45|64.05|0
1711330800000|2024-03-25 01:40:00|66.48|64.08|66.58|64.18|66.58|64.18|66.42|64.02|0
1711331100000|2024-03-25 01:45:00|66.54|64.14|66.64|64.24|66.64|64.24|66.51|64.11|0
1711331400000|2024-03-25 01:50:00|66.67|64.27|66.64|64.24|66.7|64.3|66.6|64.2|0
1711331700000|2024-03-25 01:55:00|66.67|64.27|66.64|64.24|66.73|64.33|66.64|64.24|0
1711332000000|2024-03-25 02:00:00|66.67|64.27|66.73|64.33|66.76|64.36|66.67|64.27|0
1711332300000|2024-03-25 02:05:00|66.76|64.36|66.73|64.33|66.79|64.39|66.73|64.33|0
1711332600000|2024-03-25 02:10:00|66.76|64.36|66.76|64.36|66.89|64.49|66.76|64.36|0
1711332900000|2024-03-25 02:15:00|66.79|64.39|67.18|64.78|67.27|64.87|66.79|64.39|0
1711333200000|2024-03-25 02:20:00|67.21|64.81|67.14|64.74|67.34|64.94|67.14|64.74|0
1711333500000|2024-03-25 02:25:00|67.18|64.78|67.08|64.68|67.21|64.81|67.08|64.68|0
1711333800000|2024-03-25 02:30:00|67.05|64.65|67.08|64.68|67.14|64.74|67.01|64.61|0
1711334100000|2024-03-25 02:35:00|67.09|64.69|67.08|64.68|67.14|64.74|67|64.6|0
1711334400000|2024-03-25 02:40:00|67.04|64.64|67.14|64.74|67.17|64.77|67.01|64.61|0
1711334700000|2024-03-25 02:45:00|67.11|64.71|67.04|64.64|67.14|64.74|67.01|64.61|0
1711335000000|2024-03-25 02:50:00|67.07|64.67|67.04|64.64|67.1|64.7|67.01|64.61|0
1711335300000|2024-03-25 02:55:00|67.02|64.62|66.97|64.57|67.04|64.64|66.97|64.57|0
1711335600000|2024-03-25 03:00:00|67.01|64.61|67.1|64.7|67.13|64.73|67.01|64.61|0
1711335900000|2024-03-25 03:05:00|67.07|64.67|67.04|64.64|67.1|64.7|67|64.6|0
1711336200000|2024-03-25 03:10:00|67.07|64.67|67.07|64.67|67.23|64.83|67.07|64.67|0
1711336500000|2024-03-25 03:15:00|67.03|64.63|67.03|64.63|67.07|64.67|67|64.6|0
1711336800000|2024-03-25 03:20:00|67.05|64.65|67.1|64.7|67.1|64.7|67.03|64.63|0
1711337100000|2024-03-25 03:25:00|67.08|64.68|67.13|64.73|67.13|64.73|67.06|64.66|0
1711337400000|2024-03-25 03:30:00|67.16|64.76|67.13|64.73|67.19|64.79|67.13|64.73|0
1711337700000|2024-03-25 03:35:00|67.16|64.76|67.09|64.69|67.16|64.76|67.09|64.69|0
1711338000000|2024-03-25 03:40:00|67.12|64.72|67.25|64.85|67.25|64.85|67.12|64.72|0
1711338300000|2024-03-25 03:45:00|67.22|64.82|67.06|64.66|67.22|64.82|67.04|64.64|0
1711338600000|2024-03-25 03:50:00|67.09|64.69|67.12|64.72|67.15|64.75|67.09|64.69|0
1711338900000|2024-03-25 03:55:00|67.09|64.69|67.06|64.66|67.12|64.72|67.06|64.66|0
1711339200000|2024-03-25 04:00:00|67.05|64.65|67.09|64.69|67.09|64.69|67.05|64.65|0
1711339500000|2024-03-25 04:05:00|67.12|64.72|67.15|64.75|67.21|64.81|67.09|64.69|0
1711339800000|2024-03-25 04:10:00|67.18|64.78|67.15|64.75|67.18|64.78|67.15|64.75|0
1711340100000|2024-03-25 04:15:00|67.18|64.78|67.15|64.75|67.21|64.81|67.15|64.75|0
1711340400000|2024-03-25 04:20:00|67.18|64.78|67.21|64.81|67.28|64.88|67.18|64.78|0
1711340700000|2024-03-25 04:25:00|67.24|64.84|67.05|64.65|67.24|64.84|67.05|64.65|0
1711341000000|2024-03-25 04:30:00|67.02|64.62|67.08|64.68|67.11|64.71|67.02|64.62|0
1711341300000|2024-03-25 04:35:00|67.05|64.65|67.11|64.71|67.11|64.71|67.05|64.65|0
1711341600000|2024-03-25 04:40:00|67.08|64.68|67.08|64.68|67.11|64.71|67.08|64.68|0
1711341900000|2024-03-25 04:45:00|67.09|64.69|67.11|64.71|67.14|64.74|67.08|64.68|0
1711342200000|2024-03-25 04:50:00|67.14|64.74|67.14|64.74|67.14|64.74|67.11|64.71|0
1711342500000|2024-03-25 04:55:00|67.11|64.71|67.14|64.74|67.14|64.74|67.1|64.7|0
1711342800000|2024-03-25 05:00:00|67.1|64.7|67.04|64.64|67.23|64.83|67.01|64.61|0
1711343100000|2024-03-25 05:05:00|67.07|64.67|67.17|64.77|67.17|64.77|67.07|64.67|0
1711343400000|2024-03-25 05:10:00|67.13|64.73|67.13|64.73|67.2|64.8|67.1|64.7|0
1711343700000|2024-03-25 05:15:00|67.15|64.75|67.33|64.93|67.39|64.99|67.15|64.75|0
1711344000000|2024-03-25 05:20:00|67.29|64.89|67.29|64.89|67.36|64.96|67.26|64.86|0
1711344300000|2024-03-25 05:25:00|67.32|64.92|67.39|64.99|67.39|64.99|67.29|64.89|0
1711344600000|2024-03-25 05:30:00|67.36|64.96|67.32|64.92|67.39|64.99|67.26|64.86|0
1711344900000|2024-03-25 05:35:00|67.35|64.95|67.42|65.02|67.45|65.05|67.34|64.94|0
1711345200000|2024-03-25 05:40:00|67.39|64.99|67.32|64.92|67.39|64.99|67.29|64.89|0
1711345500000|2024-03-25 05:45:00|67.35|64.95|67.32|64.92|67.38|64.98|67.32|64.92|0
1711345800000|2024-03-25 05:50:00|67.35|64.95|67.45|65.05|67.45|65.05|67.32|64.92|0
1711346100000|2024-03-25 05:55:00|67.41|65.01|67.44|65.04|67.45|65.05|67.38|64.98|0
1711346400000|2024-03-25 06:00:00|67.41|65.01|67.57|65.17|67.64|65.24|67.41|65.01|0
1711346700000|2024-03-25 06:05:00|67.61|65.21|67.73|65.33|67.8|65.4|67.61|65.21|0
1711347000000|2024-03-25 06:10:00|67.77|65.37|67.7|65.3|67.8|65.4|67.67|65.27|0
1711347300000|2024-03-25 06:15:00|67.77|65.37|67.8|65.4|67.83|65.43|67.73|65.33|0
1711347600000|2024-03-25 06:20:00|67.83|65.43|67.93|65.53|67.96|65.56|67.8|65.4|0
1711347900000|2024-03-25 06:25:00|67.89|65.49|67.76|65.36|67.93|65.53|67.76|65.36|0
1711348200000|2024-03-25 06:30:00|67.73|65.33|67.76|65.36|67.76|65.36|67.66|65.26|0
1711348500000|2024-03-25 06:35:00|67.73|65.33|67.76|65.36|69.36|66.96|67.7|65.3|0
1711348800000|2024-03-25 06:40:00|67.79|65.39|67.69|65.29|67.82|65.42|67.69|65.29|0
1711349100000|2024-03-25 06:45:00|67.66|65.26|67.62|65.22|67.69|65.29|67.59|65.19|0
1711349400000|2024-03-25 06:50:00|67.59|65.19|67.61|65.21|67.62|65.22|67.59|65.19|0
1711349700000|2024-03-25 06:55:00|67.59|65.19|67.62|65.22|67.65|65.25|67.56|65.16|0
1711350000000|2024-03-25 07:00:00|67.65|65.25|67.82|65.42|67.85|65.45|67.59|65.19|0
1711350300000|2024-03-25 07:05:00|67.85|65.45|67.81|65.41|67.91|65.51|67.78|65.38|0
1711350600000|2024-03-25 07:10:00|67.78|65.38|67.62|65.22|67.78|65.38|67.55|65.15|0
1711350900000|2024-03-25 07:15:00|67.64|65.24|67.58|65.18|67.68|65.28|67.58|65.18|0
1711351200000|2024-03-25 07:20:00|67.55|65.15|67.55|65.15|67.62|65.22|67.52|65.12|0
1711351500000|2024-03-25 07:25:00|67.54|65.14|67.57|65.17|67.65|65.25|67.52|65.12|0
1711351800000|2024-03-25 07:30:00|67.58|65.18|67.58|65.18|67.68|65.28|67.55|65.15|0
1711352100000|2024-03-25 07:35:00|67.6|65.2|67.51|65.11|67.61|65.21|67.39|64.99|0
1711352400000|2024-03-25 07:40:00|67.5|65.1|67.38|64.98|67.51|65.11|67.37|64.97|0
1711352700000|2024-03-25 07:45:00|67.35|64.95|67.48|65.08|67.48|65.08|67.32|64.92|0
1711353000000|2024-03-25 07:50:00|67.51|65.11|67.41|65.01|67.54|65.14|67.41|65.01|0
1711353300000|2024-03-25 07:55:00|67.38|64.98|67.54|65.14|67.54|65.14|67.35|64.95|0
1711353600000|2024-03-25 08:00:00|67.51|65.11|67.02|64.62|67.51|65.11|66.99|64.59|0
1711353900000|2024-03-25 08:05:00|67.06|64.66|66.41|64.01|67.15|64.75|66.41|64.01|0
1711354200000|2024-03-25 08:10:00|66.37|63.97|66.31|63.91|66.5|64.1|66.31|63.91|0
1711354500000|2024-03-25 08:15:00|66.29|63.89|66.4|64|66.43|64.03|66.24|63.84|0
1711354800000|2024-03-25 08:20:00|66.43|64.03|66.56|64.16|66.72|64.32|66.43|64.03|0
1711355100000|2024-03-25 08:25:00|66.59|64.19|66.4|64|66.63|64.23|66.3|63.9|0
1711355400000|2024-03-25 08:30:00|66.37|63.97|66.17|63.77|66.46|64.06|66.17|63.77|0
1711355700000|2024-03-25 08:35:00|66.16|63.76|66.49|64.09|66.49|64.09|66.14|63.74|0
1711356000000|2024-03-25 08:40:00|66.48|64.08|66.32|63.92|66.49|64.09|66.27|63.87|0
1711356300000|2024-03-25 08:45:00|66.3|63.9|66.46|64.06|66.49|64.09|66.3|63.9|0
1711356600000|2024-03-25 08:50:00|66.49|64.09|66.72|64.32|66.75|64.35|66.43|64.03|0
1711356900000|2024-03-25 08:55:00|66.68|64.28|66.55|64.15|66.78|64.38|66.38|63.98|0
1711357200000|2024-03-25 09:00:00|66.52|64.12|66.74|64.34|66.87|64.47|66.44|64.04|0
1711357500000|2024-03-25 09:05:00|66.78|64.38|66.84|64.44|66.91|64.51|66.71|64.31|0
1711357800000|2024-03-25 09:10:00|66.86|64.46|66.81|64.41|66.9|64.5|66.77|64.37|0
1711358100000|2024-03-25 09:15:00|66.87|64.47|66.89|64.49|66.9|64.5|66.79|64.39|0
1711358400000|2024-03-25 09:20:00|66.87|64.47|66.84|64.44|66.9|64.5|66.77|64.37|0
1711358700000|2024-03-25 09:25:00|66.87|64.47|66.84|64.44|67|64.6|66.82|64.42|0
1711359000000|2024-03-25 09:30:00|66.83|64.43|66.9|64.5|66.9|64.5|66.67|64.27|0
1711359300000|2024-03-25 09:35:00|66.88|64.48|67.03|64.63|67.03|64.63|66.87|64.47|0
1711359600000|2024-03-25 09:40:00|67.06|64.66|66.96|64.56|67.06|64.66|66.93|64.53|0
1711359900000|2024-03-25 09:45:00|66.98|64.58|66.96|64.56|67.02|64.62|66.89|64.49|0
1711360200000|2024-03-25 09:50:00|66.98|64.58|67.22|64.82|67.22|64.82|66.93|64.53|0
1711360500000|2024-03-25 09:55:00|67.18|64.78|67.48|65.08|67.57|65.17|67.18|64.78|0
1711360800000|2024-03-25 10:00:00|67.49|65.09|67.34|64.94|67.61|65.21|67.34|64.94|0
1711361100000|2024-03-25 10:05:00|67.38|64.98|67.51|65.11|67.54|65.14|67.38|64.98|0
1711361400000|2024-03-25 10:10:00|67.54|65.14|67.8|65.4|67.8|65.4|67.47|65.07|0
1711361700000|2024-03-25 10:15:00|67.83|65.43|66.85|64.45|67.86|65.46|66.31|63.91|0
1711362000000|2024-03-25 10:20:00|66.88|64.48|66.85|64.45|66.95|64.55|66.82|64.42|0
1711362300000|2024-03-25 10:25:00|66.83|64.43|66.81|64.41|66.86|64.46|66.69|64.29|0
1711362600000|2024-03-25 10:30:00|66.8|64.4|66.81|64.41|66.85|64.45|66.72|64.32|0
1711362900000|2024-03-25 10:35:00|66.85|64.45|66.83|64.43|66.91|64.51|66.78|64.38|0
1711363200000|2024-03-25 10:40:00|66.84|64.44|66.78|64.38|66.88|64.48|66.75|64.35|0
1711363500000|2024-03-25 10:45:00|66.81|64.41|67|64.6|67|64.6|66.81|64.41|0
1711363800000|2024-03-25 10:50:00|66.97|64.57|66.9|64.5|67|64.6|66.84|64.44|0
1711364100000|2024-03-25 10:55:00|66.89|64.49|66.94|64.54|67|64.6|66.87|64.47|0
1711364400000|2024-03-25 11:00:00|66.9|64.5|67.19|64.79|67.29|64.89|66.9|64.5|0
1711364700000|2024-03-25 11:05:00|67.23|64.83|67.39|64.99|67.49|65.09|67.19|64.79|0
1711365000000|2024-03-25 11:10:00|67.42|65.02|67.29|64.89|67.52|65.12|67.29|64.89|0
1711365300000|2024-03-25 11:15:00|67.31|64.91|67.39|64.99|67.45|65.05|67.29|64.89|0
1711365600000|2024-03-25 11:20:00|67.42|65.02|67.52|65.12|67.71|65.31|67.42|65.02|0
1711365900000|2024-03-25 11:25:00|67.55|65.15|67.51|65.11|67.61|65.21|67.45|65.05|0
1711366200000|2024-03-25 11:30:00|67.55|65.15|67.48|65.08|67.58|65.18|67.42|65.02|0
1711366500000|2024-03-25 11:35:00|67.51|65.11|67.58|65.18|67.58|65.18|67.38|64.98|0
1711366800000|2024-03-25 11:40:00|67.56|65.16|67.56|65.16|67.62|65.22|67.13|64.73|0
1711367100000|2024-03-25 11:45:00|67.52|65.12|67.62|65.22|67.65|65.25|67.46|65.06|0
1711367400000|2024-03-25 11:50:00|67.65|65.25|67.55|65.15|67.85|65.45|67.55|65.15|0
1711367700000|2024-03-25 11:55:00|67.59|65.19|67.52|65.12|67.68|65.28|67.52|65.12|0
1711368000000|2024-03-25 12:00:00|67.55|65.15|67.35|64.95|67.62|65.22|67.32|64.92|0
1711368300000|2024-03-25 12:05:00|67.39|64.99|67.68|65.28|67.68|65.28|67.29|64.89|0
1711368600000|2024-03-25 12:10:00|67.66|65.26|67.65|65.25|67.78|65.38|67.58|65.18|0
1711368900000|2024-03-25 12:15:00|67.58|65.18|67.25|64.85|67.58|65.18|67.22|64.82|0
1711369200000|2024-03-25 12:20:00|67.29|64.89|67.15|64.75|67.32|64.92|67.15|64.75|0
1711369500000|2024-03-25 12:25:00|67.19|64.79|67.18|64.78|67.37|64.97|67.15|64.75|0
1711369800000|2024-03-25 12:30:00|67.17|64.77|67.22|64.82|67.28|64.88|67.12|64.72|0
1711370100000|2024-03-25 12:35:00|67.18|64.78|67.48|65.08|67.53|65.13|67.18|64.78|0
1711370400000|2024-03-25 12:40:00|67.46|65.06|67.12|64.72|67.46|65.06|67.12|64.72|0
1711370700000|2024-03-25 12:45:00|67.15|64.75|67.18|64.78|67.18|64.78|67.11|64.71|0
1711371000000|2024-03-25 12:50:00|67.15|64.75|67.21|64.81|67.34|64.94|67.15|64.75|0
1711371300000|2024-03-25 12:55:00|67.18|64.78|67.21|64.81|67.36|64.96|67.18|64.78|0
1711371600000|2024-03-25 13:00:00|67.24|64.84|67.14|64.74|67.24|64.84|67.11|64.71|0
1711371900000|2024-03-25 13:05:00|67.11|64.71|67.34|64.94|67.4|65|67.11|64.71|0
1711372200000|2024-03-25 13:10:00|67.37|64.97|67.16|64.76|67.5|65.1|67.14|64.74|0
1711372500000|2024-03-25 13:15:00|67.17|64.77|67.24|64.84|67.24|64.84|67.07|64.67|0
1711372800000|2024-03-25 13:20:00|67.2|64.8|67.24|64.84|67.3|64.9|67.14|64.74|0
1711373100000|2024-03-25 13:25:00|67.2|64.8|67.33|64.93|67.43|65.03|67.01|64.61|0
1711373400000|2024-03-25 13:30:00|67.43|65.03|66.78|64.38|67.43|65.03|66.65|64.25|0
1711373700000|2024-03-25 13:35:00|66.75|64.35|66.94|64.54|66.97|64.57|66.65|64.25|0
1711374000000|2024-03-25 13:40:00|66.91|64.51|67.43|65.03|67.62|65.22|66.91|64.51|0
1711374300000|2024-03-25 13:45:00|67.49|65.09|67.07|64.67|67.57|65.17|67|64.6|0
1711374600000|2024-03-25 13:50:00|67.1|64.7|65.47|63.07|67.1|64.7|65.4|63|0
1711374900000|2024-03-25 13:55:00|65.52|63.12|66.34|63.94|66.63|64.23|65.43|63.03|0
1711375200000|2024-03-25 14:00:00|66.44|64.04|66.67|64.27|66.67|64.27|66.34|63.94|0
1711375500000|2024-03-25 14:05:00|66.6|64.2|66.24|63.84|66.6|64.2|66.12|63.72|0
1711375800000|2024-03-25 14:10:00|66.18|63.78|65.92|63.52|66.18|63.78|65.79|63.39|0
1711376100000|2024-03-25 14:15:00|65.86|63.46|65.95|63.55|66.05|63.65|65.76|63.36|0
1711376400000|2024-03-25 14:20:00|65.92|63.52|65.98|63.58|66.05|63.65|65.6|63.2|0
1711376700000|2024-03-25 14:25:00|65.95|63.55|66.17|63.77|66.24|63.84|65.82|63.42|0
1711377000000|2024-03-25 14:30:00|66.14|63.74|65.98|63.58|66.4|64|65.98|63.58|0
1711377300000|2024-03-25 14:35:00|65.95|63.55|66.11|63.71|66.33|63.93|65.92|63.52|0
1711377600000|2024-03-25 14:40:00|66.08|63.68|66.17|63.77|66.33|63.93|66.06|63.66|0
1711377900000|2024-03-25 14:45:00|66.2|63.8|66.33|63.93|66.56|64.16|66.17|63.77|0
1711378200000|2024-03-25 14:50:00|66.27|63.87|66.26|63.86|66.43|64.03|66.17|63.77|0
1711378500000|2024-03-25 14:55:00|66.23|63.83|65.97|63.57|66.26|63.86|65.91|63.51|0
1711378800000|2024-03-25 15:00:00|65.91|63.51|65.84|63.44|66.04|63.64|65.78|63.38|0
1711379100000|2024-03-25 15:05:00|65.81|63.41|65.91|63.51|66|63.6|65.72|63.32|0
1711379400000|2024-03-25 15:10:00|65.89|63.49|66|63.6|66.13|63.73|65.81|63.41|0
1711379700000|2024-03-25 15:15:00|65.99|63.59|65.9|63.5|66.13|63.73|65.75|63.35|0
1711380000000|2024-03-25 15:20:00|65.87|63.47|66.06|63.66|66.16|63.76|65.84|63.44|0
1711380300000|2024-03-25 15:25:00|66.03|63.63|65.92|63.52|66.22|63.82|65.84|63.44|0
1711380600000|2024-03-25 15:30:00|65.93|63.53|66.03|63.63|66.19|63.79|65.9|63.5|0
1711380900000|2024-03-25 15:35:00|66.01|63.61|65.8|63.4|66.16|63.76|65.77|63.37|0
1711381200000|2024-03-25 15:40:00|65.77|63.37|65.8|63.4|65.87|63.47|65.67|63.27|0
1711381500000|2024-03-25 15:45:00|65.77|63.37|65.74|63.34|65.83|63.43|65.61|63.21|0
1711381800000|2024-03-25 15:50:00|65.71|63.31|65.83|63.43|66.03|63.63|65.67|63.27|0
1711382100000|2024-03-25 15:55:00|65.8|63.4|65.93|63.53|65.96|63.56|65.69|63.29|0
1711382400000|2024-03-25 16:00:00|65.89|63.49|66.21|63.81|66.31|63.91|65.89|63.49|0
1711382700000|2024-03-25 16:05:00|66.25|63.85|66.21|63.81|66.25|63.85|66.09|63.69|0
1711383000000|2024-03-25 16:10:00|66.18|63.78|65.99|63.59|66.18|63.78|65.92|63.52|0
1711383300000|2024-03-25 16:15:00|66.02|63.62|65.83|63.43|66.02|63.62|65.79|63.39|0
1711383600000|2024-03-25 16:20:00|65.84|63.44|65.86|63.46|65.99|63.59|65.82|63.42|0
1711383900000|2024-03-25 16:25:00|65.82|63.42|66.05|63.65|66.05|63.65|65.79|63.39|0
1711384200000|2024-03-25 16:30:00|66.02|63.62|66.11|63.71|66.18|63.78|65.98|63.58|0
1711384500000|2024-03-25 16:35:00|66.08|63.68|66.17|63.77|66.17|63.77|65.98|63.58|0
1711384800000|2024-03-25 16:40:00|66.24|63.84|66.14|63.74|66.27|63.87|65.92|63.52|0
1711385100000|2024-03-25 16:45:00|66.11|63.71|66.24|63.84|66.3|63.9|66.04|63.64|0
1711385400000|2024-03-25 16:50:00|66.27|63.87|65.95|63.55|66.36|63.96|65.91|63.51|0
1711385700000|2024-03-25 16:55:00|65.94|63.54|66.14|63.74|66.2|63.8|65.91|63.51|0
1711386000000|2024-03-25 17:00:00|66.1|63.7|66.04|63.64|66.23|63.83|66.01|63.61|0
1711386300000|2024-03-25 17:05:00|66.07|63.67|66.2|63.8|66.26|63.86|66.04|63.64|0
1711386600000|2024-03-25 17:10:00|66.17|63.77|66.1|63.7|66.42|64.02|66.1|63.7|0
1711386900000|2024-03-25 17:15:00|66.13|63.73|66.1|63.7|66.16|63.76|66|63.6|0
1711387200000|2024-03-25 17:20:00|66.07|63.67|66.13|63.73|66.32|63.92|66.03|63.63|0
1711387500000|2024-03-25 17:25:00|66.11|63.71|65.99|63.59|66.11|63.71|65.9|63.5|0
1711387800000|2024-03-25 17:30:00|65.97|63.57|65.93|63.53|66.06|63.66|65.87|63.47|0
1711388100000|2024-03-25 17:35:00|65.97|63.57|65.97|63.57|66.06|63.66|65.93|63.53|0
1711388400000|2024-03-25 17:40:00|65.93|63.53|65.77|63.37|65.93|63.53|65.74|63.34|0
1711388700000|2024-03-25 17:45:00|65.8|63.4|65.96|63.56|65.96|63.56|65.74|63.34|0
1711389000000|2024-03-25 17:50:00|65.93|63.53|65.9|63.5|66.06|63.66|65.87|63.47|0
1711389300000|2024-03-25 17:55:00|65.93|63.53|65.77|63.37|65.99|63.59|65.74|63.34|0
1711389600000|2024-03-25 18:00:00|65.74|63.34|65.8|63.4|65.86|63.46|65.74|63.34|0
1711389900000|2024-03-25 18:05:00|65.77|63.37|65.57|63.17|65.8|63.4|65.57|63.17|0
1711390200000|2024-03-25 18:10:00|65.54|63.14|65.67|63.27|65.67|63.27|65.54|63.14|0
1711390500000|2024-03-25 18:15:00|65.64|63.24|65.54|63.14|65.7|63.3|65.44|63.04|0
1711390800000|2024-03-25 18:20:00|65.57|63.17|65.6|63.2|65.6|63.2|65.47|63.07|0
1711391100000|2024-03-25 18:25:00|65.57|63.17|65.51|63.11|65.67|63.27|65.47|63.07|0
1711391400000|2024-03-25 18:30:00|65.47|63.07|65.7|63.3|65.7|63.3|65.47|63.07|0
1711391700000|2024-03-25 18:35:00|65.66|63.26|65.47|63.07|65.7|63.3|65.42|63.02|0
1711392000000|2024-03-25 18:40:00|65.44|63.04|65.69|63.29|65.69|63.29|65.41|63.01|0
1711392300000|2024-03-25 18:45:00|65.73|63.33|65.66|63.26|65.76|63.36|65.53|63.13|0
1711392600000|2024-03-25 18:50:00|65.69|63.29|65.56|63.16|65.69|63.29|65.5|63.1|0
1711392900000|2024-03-25 18:55:00|65.53|63.13|65.56|63.16|65.66|63.26|65.5|63.1|0
1711393200000|2024-03-25 19:00:00|65.59|63.19|65.75|63.35|65.75|63.35|65.59|63.19|0
1711393500000|2024-03-25 19:05:00|65.78|63.38|65.94|63.54|65.94|63.54|65.66|63.26|0
1711393800000|2024-03-25 19:10:00|65.98|63.58|66.07|63.67|66.17|63.77|65.91|63.51|0
1711394100000|2024-03-25 19:15:00|66.04|63.64|66.38|63.98|66.54|64.14|65.96|63.56|0
1711394400000|2024-03-25 19:20:00|66.35|63.95|66.54|64.14|66.77|64.37|66.35|63.95|0
1711394700000|2024-03-25 19:25:00|66.58|64.18|66.61|64.21|66.67|64.27|66.51|64.11|0
1711395000000|2024-03-25 19:30:00|66.67|64.27|66.41|64.01|66.67|64.27|66.35|63.95|0
1711395300000|2024-03-25 19:35:00|66.38|63.98|66.47|64.07|66.54|64.14|66.28|63.88|0
1711395600000|2024-03-25 19:40:00|66.44|64.04|66.31|63.91|66.44|64.04|66.09|63.69|0
1711395900000|2024-03-25 19:45:00|66.28|63.88|66.47|64.07|66.5|64.1|66.22|63.82|0
1711396200000|2024-03-25 19:50:00|66.6|64.2|67.12|64.72|67.15|64.75|66.57|64.17|0
1711396500000|2024-03-25 19:55:00|67.05|64.65|66.99|64.59|67.35|64.95|66.92|64.52|0
1711396800000|2024-03-25 20:00:00|67.02|64.62|67.18|64.78|67.18|64.78|66.82|64.42|0
1711397100000|2024-03-25 20:05:00|67.15|64.75|67.15|64.75|67.18|64.78|67.05|64.65|0
1711397400000|2024-03-25 20:10:00|67.13|64.73|67.08|64.68|67.15|64.75|67.05|64.65|0
1711397700000|2024-03-25 20:15:00|67.05|64.65|67.08|64.68|67.11|64.71|67.02|64.62|0
1711398000000|2024-03-25 20:20:00|67.05|64.65|66.95|64.55|67.08|64.68|66.92|64.52|0
1711398300000|2024-03-25 20:25:00|66.96|64.56|66.95|64.55|66.98|64.58|66.92|64.52|0
1711398600000|2024-03-25 20:30:00|66.98|64.58|66.98|64.58|66.98|64.58|66.88|64.48|0
1711398900000|2024-03-25 20:35:00|67.01|64.61|66.91|64.51|67.01|64.61|66.91|64.51|0
1711399200000|2024-03-25 20:40:00|66.88|64.48|66.91|64.51|66.94|64.54|66.85|64.45|0
1711399500000|2024-03-25 20:45:00|66.88|64.48|66.91|64.51|66.94|64.54|66.88|64.48|0
1711399800000|2024-03-25 20:50:00|66.94|64.54|66.88|64.48|66.97|64.57|66.88|64.48|0
1711400100000|2024-03-25 20:55:00|66.86|64.46|66.73|64.33|66.86|64.46|66.7|64.3|0
1711400400000|2024-03-25 21:00:00|66.72|64.32|66.75|64.35|66.77|64.37|66.72|64.32|0
1711400700000|2024-03-25 21:05:00|66.76|64.36|66.78|64.38|66.78|64.38|66.76|64.36|0
1711401000000|2024-03-25 21:10:00|66.8|64.4|66.76|64.36|66.8|64.4|66.76|64.36|0
1711401300000|2024-03-25 21:15:00|66.77|64.37|66.76|64.36|66.81|64.41|66.75|64.35|0
1711401600000|2024-03-25 21:20:00|66.8|64.4|66.77|64.37|66.8|64.4|66.74|64.34|0
1711401900000|2024-03-25 21:25:00|66.76|64.36|66.75|64.35|66.76|64.36|66.75|64.35|0
1711402200000|2024-03-25 21:30:00|66.73|64.33|66.74|64.34|66.75|64.35|66.73|64.33|0
1711402500000|2024-03-25 21:35:00|66.73|64.33|66.74|64.34|66.75|64.35|66.73|64.33|0
1711402800000|2024-03-25 21:40:00|66.75|64.35|66.74|64.34|66.75|64.35|66.74|64.34|0
1711403100000|2024-03-25 21:45:00|66.73|64.33|66.72|64.32|66.73|64.33|66.72|64.32|0
1711403400000|2024-03-25 21:50:00|66.73|64.33|66.72|64.32|66.73|64.33|66.71|64.31|0
1711403700000|2024-03-25 21:55:00|66.71|64.31|66.7|64.3|66.72|64.32|66.69|64.29|0
1711404000000|2024-03-25 22:00:00|66.65|64.25|66.45|64.05|66.67|64.27|66.44|64.04|0
1711404300000|2024-03-25 22:05:00|66.44|64.04|66.37|63.97|66.47|64.07|66.37|63.97|0
1711404600000|2024-03-25 22:10:00|66.34|63.94|66.31|63.91|66.34|63.94|66.24|63.84|0
1711404900000|2024-03-25 22:15:00|66.27|63.87|66.27|63.87|66.34|63.94|66.24|63.84|0
1711405200000|2024-03-25 22:20:00|66.3|63.9|66.24|63.84|66.3|63.9|66.24|63.84|0
1711405500000|2024-03-25 22:25:00|66.27|63.87|66.33|63.93|66.33|63.93|66.24|63.84|0
1711405800000|2024-03-25 22:30:00|66.37|63.97|66.43|64.03|66.43|64.03|66.35|63.95|0
1711406100000|2024-03-25 22:35:00|66.45|64.05|66.36|63.96|66.49|64.09|66.36|63.96|0
1711406400000|2024-03-25 22:40:00|66.4|64|66.43|64.03|66.43|64.03|66.4|64|0
1711406700000|2024-03-25 22:45:00|66.46|64.06|66.43|64.03|66.46|64.06|66.39|63.99|0
1711407000000|2024-03-25 22:50:00|66.39|63.99|66.43|64.03|66.46|64.06|66.39|63.99|0
1711407300000|2024-03-25 22:55:00|66.42|64.02|66.49|64.09|66.49|64.09|66.42|64.02|0
1711407600000|2024-03-25 23:00:00|66.46|64.06|66.42|64.02|66.46|64.06|66.39|63.99|0
1711407900000|2024-03-25 23:05:00|66.45|64.05|66.42|64.02|66.45|64.05|66.42|64.02|0
1711408200000|2024-03-25 23:10:00|66.39|63.99|66.52|64.12|66.61|64.21|66.39|63.99|0
1711408500000|2024-03-25 23:15:00|66.48|64.08|66.53|64.13|66.55|64.15|66.48|64.08|0
1711408800000|2024-03-25 23:20:00|66.55|64.15|66.58|64.18|66.61|64.21|66.52|64.12|0
1711409100000|2024-03-25 23:25:00|66.55|64.15|66.45|64.05|66.55|64.15|66.45|64.05|0
1711409400000|2024-03-25 23:30:00|66.48|64.08|66.41|64.01|66.48|64.08|66.38|63.98|0
1711409700000|2024-03-25 23:35:00|66.43|64.03|66.38|63.98|66.45|64.05|66.35|63.95|0
1711410000000|2024-03-25 23:40:00|66.35|63.95|66.32|63.92|66.38|63.98|66.32|63.92|0
1711410300000|2024-03-25 23:45:00|66.28|63.88|66.31|63.91|66.32|63.92|66.25|63.85|0
1711410600000|2024-03-25 23:50:00|66.3|63.9|66.18|63.78|66.3|63.9|66.18|63.78|0
1711410900000|2024-03-25 23:55:00|66.22|63.82|66.25|63.85|66.28|63.88|66.2|63.8|0
1711411200000|2024-03-26 00:00:00|66.28|63.88|66.25|63.85|66.38|63.98|66.25|63.85|0
1711411500000|2024-03-26 00:05:00|66.26|63.86|66.18|63.78|66.28|63.88|66.18|63.78|0
1711411800000|2024-03-26 00:10:00|66.15|63.75|66.12|63.72|66.15|63.75|66.08|63.68|0
1711412100000|2024-03-26 00:15:00|66.08|63.68|66.15|63.75|66.21|63.81|66.05|63.65|0
1711412400000|2024-03-26 00:20:00|66.18|63.78|65.59|63.19|66.18|63.78|65.3|62.9|0
1711412700000|2024-03-26 00:25:00|65.56|63.16|65.53|63.13|65.59|63.19|65.53|63.13|0
1711413000000|2024-03-26 00:30:00|65.56|63.16|65.53|63.13|65.59|63.19|65.53|63.13|0
1711413300000|2024-03-26 00:35:00|65.49|63.09|65.49|63.09|65.53|63.13|65.43|63.03|0
1711413600000|2024-03-26 00:40:00|65.46|63.06|65.43|63.03|65.49|63.09|65.4|63|0
1711413900000|2024-03-26 00:45:00|65.4|63|65.36|62.96|65.46|63.06|65.33|62.93|0
1711414200000|2024-03-26 00:50:00|65.39|62.99|65.43|63.03|65.44|63.04|65.39|62.99|0
1711414500000|2024-03-26 00:55:00|65.46|63.06|65.39|62.99|65.46|63.06|65.36|62.96|0
1711414800000|2024-03-26 01:00:00|65.42|63.02|65.33|62.93|65.42|63.02|65.3|62.9|0
1711415100000|2024-03-26 01:05:00|65.36|62.96|65.29|62.89|65.36|62.96|65.29|62.89|0
1711415400000|2024-03-26 01:10:00|65.26|62.86|65.29|62.89|65.36|62.96|65.26|62.86|0
1711415700000|2024-03-26 01:15:00|65.26|62.86|65.26|62.86|65.29|62.89|65.26|62.86|0
1711416000000|2024-03-26 01:20:00|65.28|62.88|65.42|63.02|65.42|63.02|65.26|62.86|0
1711416300000|2024-03-26 01:25:00|65.45|63.05|65.4|63|65.48|63.08|65.38|62.98|0
1711416600000|2024-03-26 01:30:00|65.38|62.98|65.42|63.02|65.48|63.08|65.35|62.95|0
1711416900000|2024-03-26 01:35:00|65.38|62.98|65.35|62.95|65.42|63.02|65.32|62.92|0
1711417200000|2024-03-26 01:40:00|65.37|62.97|65.37|62.97|65.41|63.01|65.35|62.95|0
1711417500000|2024-03-26 01:45:00|65.35|62.95|65.48|63.08|65.51|63.11|65.35|62.95|0
1711417800000|2024-03-26 01:50:00|65.51|63.11|65.41|63.01|65.51|63.11|65.41|63.01|0
1711418100000|2024-03-26 01:55:00|65.44|63.04|65.47|63.07|65.47|63.07|65.41|63.01|0
1711418400000|2024-03-26 02:00:00|65.44|63.04|65.47|63.07|65.5|63.1|65.41|63.01|0
1711418700000|2024-03-26 02:05:00|65.5|63.1|65.47|63.07|65.53|63.13|65.44|63.04|0
1711419000000|2024-03-26 02:10:00|65.49|63.09|65.5|63.1|65.53|63.13|65.47|63.07|0
1711419300000|2024-03-26 02:15:00|65.53|63.13|65.47|63.07|65.53|63.13|65.44|63.04|0
1711419900000|2024-03-26 02:25:00|65.5|63.1|65.43|63.03|65.5|63.1|65.43|63.03|0
1711420200000|2024-03-26 02:30:00|65.4|63|65.34|62.94|65.4|63|65.34|62.94|0
1711420500000|2024-03-26 02:35:00|65.3|62.9|65.37|62.97|65.37|62.97|65.3|62.9|0
1711420800000|2024-03-26 02:40:00|65.4|63|65.46|63.06|65.46|63.06|65.37|62.97|0
1711421100000|2024-03-26 02:45:00|65.43|63.03|65.49|63.09|65.49|63.09|65.37|62.97|0
1711421400000|2024-03-26 02:50:00|65.48|63.08|65.46|63.06|65.49|63.09|65.43|63.03|0
1711421700000|2024-03-26 02:55:00|65.48|63.08|65.55|63.15|65.55|63.15|65.46|63.06|0
1711422000000|2024-03-26 03:00:00|65.52|63.12|65.52|63.12|65.55|63.15|65.52|63.12|0
1711422300000|2024-03-26 03:05:00|65.55|63.15|65.46|63.06|65.55|63.15|65.46|63.06|0
1711422600000|2024-03-26 03:10:00|65.49|63.09|65.55|63.15|65.58|63.18|65.49|63.09|0
1711422900000|2024-03-26 03:15:00|65.52|63.12|65.45|63.05|65.55|63.15|65.45|63.05|0
1711423200000|2024-03-26 03:20:00|65.47|63.07|65.48|63.08|65.48|63.08|65.42|63.02|0
1711423500000|2024-03-26 03:25:00|65.45|63.05|65.45|63.05|65.45|63.05|65.42|63.02|0
1711423800000|2024-03-26 03:30:00|65.43|63.03|65.51|63.11|65.51|63.11|65.39|62.99|0
1711424100000|2024-03-26 03:35:00|65.53|63.13|65.61|63.21|65.64|63.24|65.53|63.13|0
1711424400000|2024-03-26 03:40:00|65.64|63.24|65.86|63.46|65.93|63.53|65.64|63.24|0
1711424700000|2024-03-26 03:45:00|65.93|63.53|65.73|63.33|65.93|63.53|65.73|63.33|0
1711425000000|2024-03-26 03:50:00|65.77|63.37|65.8|63.4|65.83|63.43|65.76|63.36|0
1711425300000|2024-03-26 03:55:00|65.81|63.41|65.8|63.4|65.83|63.43|65.76|63.36|0
1711425600000|2024-03-26 04:00:00|65.76|63.36|65.71|63.31|65.76|63.36|65.7|63.3|0
1711425900000|2024-03-26 04:05:00|65.73|63.33|65.66|63.26|65.73|63.33|65.63|63.23|0
1711426200000|2024-03-26 04:10:00|65.65|63.25|65.66|63.26|65.7|63.3|65.63|63.23|0
1711426500000|2024-03-26 04:15:00|65.63|63.23|65.6|63.2|65.65|63.25|65.57|63.17|0
1711426800000|2024-03-26 04:20:00|65.57|63.17|65.63|63.23|65.66|63.26|65.57|63.17|0
1711427100000|2024-03-26 04:25:00|65.6|63.2|65.56|63.16|65.63|63.23|65.56|63.16|0
1711427400000|2024-03-26 04:30:00|65.53|63.13|65.5|63.1|65.53|63.13|65.5|63.1|0
1711427700000|2024-03-26 04:35:00|65.53|63.13|65.46|63.06|65.53|63.13|65.46|63.06|0
1711428000000|2024-03-26 04:40:00|65.48|63.08|65.53|63.13|65.53|63.13|65.46|63.06|0
1711428300000|2024-03-26 04:45:00|65.5|63.1|65.49|63.09|65.53|63.13|65.49|63.09|0
1711428600000|2024-03-26 04:50:00|65.53|63.13|65.52|63.12|65.56|63.16|65.51|63.11|0
1711428900000|2024-03-26 04:55:00|65.54|63.14|65.56|63.16|65.56|63.16|65.52|63.12|0
1711429200000|2024-03-26 05:00:00|65.59|63.19|65.59|63.19|65.62|63.22|65.56|63.16|0
1711429500000|2024-03-26 05:05:00|65.55|63.15|65.39|62.99|65.55|63.15|65.39|62.99|0
1711429800000|2024-03-26 05:10:00|65.36|62.96|65.44|63.04|65.46|63.06|65.36|62.96|0
1711430100000|2024-03-26 05:15:00|65.39|62.99|65.39|62.99|65.42|63.02|65.39|62.99|0
1711430400000|2024-03-26 05:20:00|65.36|62.96|65.36|62.96|65.39|62.99|65.33|62.93|0
1711430700000|2024-03-26 05:25:00|65.39|62.99|65.39|62.99|65.45|63.05|65.39|62.99|0
1711431000000|2024-03-26 05:30:00|65.36|62.96|65.35|62.95|65.36|62.96|65.32|62.92|0
1711431300000|2024-03-26 05:35:00|65.39|62.99|65.32|62.92|65.42|63.02|65.32|62.92|0
1711431600000|2024-03-26 05:40:00|65.29|62.89|65.26|62.86|65.32|62.92|65.26|62.86|0
1711431900000|2024-03-26 05:45:00|65.29|62.89|65.29|62.89|65.29|62.89|65.26|62.86|0
1711432200000|2024-03-26 05:50:00|65.32|62.92|65.29|62.89|65.35|62.95|65.29|62.89|0
1711432500000|2024-03-26 05:55:00|65.32|62.92|65.28|62.88|65.32|62.92|65.25|62.85|0
1711432800000|2024-03-26 06:00:00|65.32|62.92|65.41|63.01|65.44|63.04|65.32|62.92|0
1711433100000|2024-03-26 06:05:00|65.38|62.98|65.44|63.04|65.47|63.07|65.38|62.98|0
1711433400000|2024-03-26 06:10:00|65.41|63.01|65.41|63.01|65.44|63.04|65.38|62.98|0
1711433700000|2024-03-26 06:15:00|65.39|62.99|65.41|63.01|65.44|63.04|65.38|62.98|0
1711434000000|2024-03-26 06:20:00|65.38|62.98|65.41|63.01|65.41|63.01|65.37|62.97|0
1711434300000|2024-03-26 06:25:00|65.39|62.99|65.37|62.97|65.41|63.01|65.37|62.97|0
1711434600000|2024-03-26 06:30:00|65.36|62.96|65.18|62.78|65.36|62.96|65.18|62.78|0
1711434900000|2024-03-26 06:35:00|65.2|62.8|65.08|62.68|65.21|62.81|65.08|62.68|0
1711435200000|2024-03-26 06:40:00|65.05|62.65|65.11|62.71|65.12|62.72|65.05|62.65|0
1711435500000|2024-03-26 06:45:00|65.08|62.68|65.02|62.62|65.08|62.68|65.02|62.62|0
1711435800000|2024-03-26 06:50:00|64.95|62.55|64.89|62.49|64.99|62.59|64.86|62.46|0
1711436100000|2024-03-26 06:55:00|64.86|62.46|64.79|62.39|64.86|62.46|64.67|62.27|0
1711436400000|2024-03-26 07:00:00|64.76|62.36|64.51|62.11|64.76|62.36|64.38|61.98|0
1711436700000|2024-03-26 07:05:00|64.41|62.01|64.35|61.95|64.48|62.08|64.32|61.92|0
1711437000000|2024-03-26 07:10:00|64.32|61.92|64.5|62.1|64.51|62.11|64.29|61.89|0
1711437300000|2024-03-26 07:15:00|64.47|62.07|64.53|62.13|64.54|62.14|64.41|62.01|0
1711437600000|2024-03-26 07:20:00|64.57|62.17|64.47|62.07|64.6|62.2|64.44|62.04|0
1711437900000|2024-03-26 07:25:00|64.44|62.04|64.47|62.07|64.5|62.1|64.41|62.01|0
1711438200000|2024-03-26 07:30:00|64.44|62.04|64.47|62.07|64.56|62.16|64.41|62.01|0
1711438500000|2024-03-26 07:35:00|64.5|62.1|65.07|62.67|65.07|62.67|64.47|62.07|0
1711438800000|2024-03-26 07:40:00|65.09|62.69|65.12|62.72|65.77|63.37|64.97|62.57|0
1711439100000|2024-03-26 07:45:00|65.16|62.76|65.31|62.91|65.35|62.95|65.12|62.72|0
1711439400000|2024-03-26 07:50:00|65.34|62.94|65.53|63.13|65.57|63.17|65.34|62.94|0
1711439700000|2024-03-26 07:55:00|65.5|63.1|65.44|63.04|65.57|63.17|65.41|63.01|0
1711440000000|2024-03-26 08:00:00|65.5|63.1|65.28|62.88|65.5|63.1|65.21|62.81|0
1711440300000|2024-03-26 08:05:00|65.23|62.83|65.34|62.94|65.37|62.97|65.23|62.83|0
1711440600000|2024-03-26 08:10:00|65.37|62.97|65.27|62.87|65.43|63.03|65.21|62.81|0
1711440900000|2024-03-26 08:15:00|65.31|62.91|65.15|62.75|65.31|62.91|65.11|62.71|0
1711441200000|2024-03-26 08:20:00|65.11|62.71|65.21|62.81|65.21|62.81|65.08|62.68|0
1711441500000|2024-03-26 08:25:00|65.24|62.84|65.18|62.78|65.3|62.9|65.18|62.78|0
1711441800000|2024-03-26 08:30:00|65.14|62.74|65.08|62.68|65.17|62.77|64.98|62.58|0
1711442100000|2024-03-26 08:35:00|65.05|62.65|65.01|62.61|65.11|62.71|65|62.6|0
1711442400000|2024-03-26 08:40:00|64.98|62.58|64.82|62.42|64.98|62.58|64.79|62.39|0
1711442700000|2024-03-26 08:45:00|64.79|62.39|64.85|62.45|64.92|62.52|64.79|62.39|0
1711443000000|2024-03-26 08:50:00|64.82|62.42|65|62.6|65.07|62.67|64.63|62.23|0
1711443300000|2024-03-26 08:55:00|64.97|62.57|65.16|62.76|65.22|62.82|64.95|62.55|0
1711443600000|2024-03-26 09:00:00|65.17|62.77|65.09|62.69|65.19|62.79|65.06|62.66|0
1711443900000|2024-03-26 09:05:00|65.08|62.68|65.09|62.69|65.13|62.73|65.03|62.63|0
1711444200000|2024-03-26 09:10:00|65.06|62.66|65.12|62.72|65.19|62.79|64.93|62.53|0
1711444500000|2024-03-26 09:15:00|65.09|62.69|64.74|62.34|65.15|62.75|64.71|62.31|0
1711444800000|2024-03-26 09:20:00|64.71|62.31|64.7|62.3|64.81|62.41|64.65|62.25|0
1711445100000|2024-03-26 09:25:00|64.68|62.28|64.65|62.25|64.68|62.28|64.58|62.18|0
1711445400000|2024-03-26 09:30:00|64.68|62.28|64.61|62.21|64.71|62.31|64.55|62.15|0
1711445700000|2024-03-26 09:35:00|64.58|62.18|64.64|62.24|64.64|62.24|64.52|62.12|0
1711446000000|2024-03-26 09:40:00|64.68|62.28|64.83|62.43|64.88|62.48|64.67|62.27|0
1711446300000|2024-03-26 09:45:00|64.8|62.4|64.64|62.24|64.8|62.4|64.64|62.24|0
1711446600000|2024-03-26 09:50:00|64.66|62.26|64.73|62.33|64.73|62.33|64.61|62.21|0
1711446900000|2024-03-26 09:55:00|64.7|62.3|64.64|62.24|64.72|62.32|64.61|62.21|0
1711447200000|2024-03-26 10:00:00|64.58|62.18|64.42|62.02|64.61|62.21|64.39|61.99|0
1711447500000|2024-03-26 10:05:00|64.45|62.05|64.51|62.11|64.57|62.17|64.45|62.05|0
1711447800000|2024-03-26 10:10:00|64.48|62.08|64.45|62.05|64.48|62.08|64.35|61.95|0
1711448100000|2024-03-26 10:15:00|64.43|62.03|64.38|61.98|64.45|62.05|64.32|61.92|0
1711448400000|2024-03-26 10:20:00|64.4|62|64.44|62.04|64.48|62.08|64.35|61.95|0
1711448700000|2024-03-26 10:25:00|64.41|62.01|64.47|62.07|64.57|62.17|64.41|62.01|0
1711449000000|2024-03-26 10:30:00|64.51|62.11|64.47|62.07|64.57|62.17|64.47|62.07|0
1711449300000|2024-03-26 10:35:00|64.46|62.06|64.44|62.04|64.47|62.07|64.35|61.95|0
1711449600000|2024-03-26 10:40:00|64.43|62.03|64.44|62.04|64.5|62.1|64.41|62.01|0
1711449900000|2024-03-26 10:45:00|64.47|62.07|64.41|62.01|64.47|62.07|64.38|61.98|0
1711450200000|2024-03-26 10:50:00|64.38|61.98|64.31|61.91|64.41|62.01|64.28|61.88|0
1711450500000|2024-03-26 10:55:00|64.3|61.9|64.31|61.91|64.4|62|64.22|61.82|0
1711450800000|2024-03-26 11:00:00|64.34|61.94|64.25|61.85|64.4|62|64.25|61.85|0
1711451100000|2024-03-26 11:05:00|64.31|61.91|64.43|62.03|64.43|62.03|64.23|61.83|0
1711451400000|2024-03-26 11:10:00|64.42|62.02|64.56|62.16|64.56|62.16|64.4|62|0
1711451700000|2024-03-26 11:15:00|64.54|62.14|64.45|62.05|64.59|62.19|64.45|62.05|0
1711452000000|2024-03-26 11:20:00|64.46|62.06|64.59|62.19|64.65|62.25|64.46|62.06|0
1711452300000|2024-03-26 11:25:00|64.55|62.15|64.84|62.44|64.84|62.44|64.54|62.14|0
1711452600000|2024-03-26 11:30:00|64.8|62.4|64.71|62.31|64.84|62.44|64.68|62.28|0
1711452900000|2024-03-26 11:35:00|64.74|62.34|64.55|62.15|64.74|62.34|64.52|62.12|0
1711453200000|2024-03-26 11:40:00|64.52|62.12|64.58|62.18|64.61|62.21|64.46|62.06|0
1711453500000|2024-03-26 11:45:00|64.6|62.2|64.61|62.21|64.64|62.24|64.52|62.12|0
1711453800000|2024-03-26 11:50:00|64.64|62.24|64.52|62.12|64.71|62.31|64.48|62.08|0
1711454100000|2024-03-26 11:55:00|64.53|62.13|64.44|62.04|64.55|62.15|64.39|61.99|0
1711454400000|2024-03-26 12:00:00|64.45|62.05|64.44|62.04|64.58|62.18|64.34|61.94|0
1711454700000|2024-03-26 12:05:00|64.45|62.05|64.72|62.32|64.76|62.36|64.45|62.05|0
1711455000000|2024-03-26 12:10:00|64.7|62.3|64.67|62.27|64.76|62.36|64.62|62.22|0
1711455300000|2024-03-26 12:15:00|64.64|62.24|64.54|62.14|64.67|62.27|64.54|62.14|0
1711455600000|2024-03-26 12:20:00|64.51|62.11|64.6|62.2|64.67|62.27|64.51|62.11|0
1711455900000|2024-03-26 12:25:00|64.62|62.22|64.73|62.33|64.76|62.36|64.62|62.22|0
1711456200000|2024-03-26 12:30:00|64.66|62.26|65.01|62.61|65.01|62.61|64.66|62.26|0
1711456500000|2024-03-26 12:35:00|65.04|62.64|64.82|62.42|65.2|62.8|64.8|62.4|0
1711456800000|2024-03-26 12:40:00|64.91|62.51|65.61|63.21|65.71|63.31|64.85|62.45|0
1711457100000|2024-03-26 12:45:00|65.58|63.18|65.54|63.14|65.58|63.18|65.26|62.86|0
1711457400000|2024-03-26 12:50:00|65.53|63.13|65.67|63.27|65.67|63.27|65.42|63.02|0
1711457700000|2024-03-26 12:55:00|65.61|63.21|65.57|63.17|65.73|63.33|65.45|63.05|0
1711458000000|2024-03-26 13:00:00|65.61|63.21|65.48|63.08|65.7|63.3|65.48|63.08|0
1711458300000|2024-03-26 13:05:00|65.51|63.11|65.57|63.17|65.64|63.24|65.45|63.05|0
1711458600000|2024-03-26 13:10:00|65.6|63.2|65.89|63.49|65.92|63.52|65.57|63.17|0
1711458900000|2024-03-26 13:15:00|65.92|63.52|65.98|63.58|66.02|63.62|65.83|63.43|0
1711459200000|2024-03-26 13:20:00|66.02|63.62|65.82|63.42|66.05|63.65|65.82|63.42|0
1711459500000|2024-03-26 13:25:00|65.89|63.49|65.5|63.1|65.89|63.49|65.47|63.07|0
1711459800000|2024-03-26 13:30:00|65.57|63.17|65.34|62.94|65.92|63.52|65.25|62.85|0
1711460100000|2024-03-26 13:35:00|65.37|62.97|65.66|63.26|65.82|63.42|65.28|62.88|0
1711460400000|2024-03-26 13:40:00|65.69|63.29|65.56|63.16|65.98|63.58|65.53|63.13|0
1711460700000|2024-03-26 13:45:00|65.53|63.13|65.1|62.7|65.69|63.29|65.06|62.66|0
1711461000000|2024-03-26 13:50:00|65.06|62.66|65.38|62.98|65.48|63.08|65.03|62.63|0
1711461300000|2024-03-26 13:55:00|65.41|63.01|65.05|62.65|65.44|63.04|65|62.6|0
1711461600000|2024-03-26 14:00:00|64.95|62.55|64.9|62.5|65.09|62.69|64.84|62.44|0
1711461900000|2024-03-26 14:05:00|64.93|62.53|64.93|62.53|64.96|62.56|64.68|62.28|0
1711462200000|2024-03-26 14:10:00|64.96|62.56|64.9|62.5|65.41|63.01|64.84|62.44|0
1711462500000|2024-03-26 14:15:00|64.84|62.44|64.77|62.37|64.99|62.59|64.71|62.31|0
1711462800000|2024-03-26 14:20:00|64.8|62.4|64.05|61.65|64.96|62.56|64.05|61.65|0
1711463100000|2024-03-26 14:25:00|64.02|61.62|64.49|62.09|64.58|62.18|64.02|61.62|0
1711463400000|2024-03-26 14:30:00|64.52|62.12|64.61|62.21|65|62.6|64.52|62.12|0
1711463700000|2024-03-26 14:35:00|64.65|62.25|64.46|62.06|64.8|62.4|64.39|61.99|0
1711464000000|2024-03-26 14:40:00|64.49|62.09|64.49|62.09|64.68|62.28|64.33|61.93|0
1711464300000|2024-03-26 14:45:00|64.45|62.05|64.64|62.24|64.67|62.27|64.39|61.99|0
1711464600000|2024-03-26 14:50:00|64.63|62.23|64.36|61.96|64.63|62.23|64.36|61.96|0
1711464900000|2024-03-26 14:55:00|64.39|61.99|64.2|61.8|64.39|61.99|64.1|61.7|0
1711465200000|2024-03-26 15:00:00|64.17|61.77|64.32|61.92|64.39|61.99|64.1|61.7|0
1711465500000|2024-03-26 15:05:00|64.29|61.89|64.26|61.86|64.35|61.95|64.23|61.83|0
1711465800000|2024-03-26 15:10:00|64.23|61.83|64.29|61.89|64.38|61.98|64.16|61.76|0
1711466100000|2024-03-26 15:15:00|64.26|61.86|64.32|61.92|64.35|61.95|64.19|61.79|0
1711466400000|2024-03-26 15:20:00|64.29|61.89|64.19|61.79|64.41|62.01|64.07|61.67|0
1711466700000|2024-03-26 15:25:00|64.16|61.76|64.19|61.79|64.25|61.85|64.07|61.67|0
1711467000000|2024-03-26 15:30:00|64.22|61.82|64.22|61.82|64.32|61.92|64.13|61.73|0
1711467300000|2024-03-26 15:35:00|64.21|61.81|64.31|61.91|64.44|62.04|64.19|61.79|0
1711467600000|2024-03-26 15:40:00|64.33|61.93|64.31|61.91|64.47|62.07|64.25|61.85|0
1711467900000|2024-03-26 15:45:00|64.34|61.94|64.41|62.01|64.44|62.04|64.31|61.91|0
1711468200000|2024-03-26 15:50:00|64.37|61.97|64.03|61.63|64.37|61.97|64|61.6|0
1711468500000|2024-03-26 15:55:00|64.06|61.66|64.03|61.63|64.15|61.75|64|61.6|0
1711468800000|2024-03-26 16:00:00|64.06|61.66|63.72|61.32|64.49|62.09|63.53|61.13|0
1711469100000|2024-03-26 16:05:00|63.75|61.35|63.75|61.35|63.84|61.44|63.69|61.29|0
1711469400000|2024-03-26 16:10:00|63.78|61.38|63.78|61.38|63.87|61.47|63.68|61.28|0
1711469700000|2024-03-26 16:15:00|63.81|61.41|63.87|61.47|63.93|61.53|63.68|61.28|0
1711470000000|2024-03-26 16:20:00|63.9|61.5|64|61.6|64.09|61.69|63.87|61.47|0
1711470300000|2024-03-26 16:25:00|64.03|61.63|63.84|61.44|64.09|61.69|63.81|61.41|0
1711470600000|2024-03-26 16:30:00|63.87|61.47|64.06|61.66|64.09|61.69|63.84|61.44|0
1711470900000|2024-03-26 16:35:00|64.02|61.62|63.99|61.59|64.12|61.72|63.9|61.5|0
1711471200000|2024-03-26 16:40:00|64.02|61.62|64.12|61.72|64.15|61.75|63.99|61.59|0
1711471500000|2024-03-26 16:45:00|64.09|61.69|64.05|61.65|64.15|61.75|63.93|61.53|0
1711471800000|2024-03-26 16:50:00|64.02|61.62|63.75|61.35|64.11|61.71|63.59|61.19|0
1711472100000|2024-03-26 16:55:00|63.71|61.31|63.71|61.31|63.84|61.44|63.65|61.25|0
1711472400000|2024-03-26 17:00:00|63.74|61.34|63.77|61.37|63.9|61.5|63.65|61.25|0
1711472700000|2024-03-26 17:05:00|63.74|61.34|63.65|61.25|63.74|61.34|63.55|61.15|0
1711473000000|2024-03-26 17:10:00|63.62|61.22|63.55|61.15|63.71|61.31|63.55|61.15|0
1711473300000|2024-03-26 17:15:00|63.58|61.18|63.77|61.37|63.83|61.43|63.55|61.15|0
1711473600000|2024-03-26 17:20:00|63.74|61.34|63.83|61.43|63.86|61.46|63.74|61.34|0
1711473900000|2024-03-26 17:25:00|63.86|61.46|63.74|61.34|63.86|61.46|63.71|61.31|0
1711474200000|2024-03-26 17:30:00|63.71|61.31|63.58|61.18|63.74|61.34|63.58|61.18|0
1711474500000|2024-03-26 17:35:00|63.61|61.21|63.8|61.4|63.86|61.46|63.58|61.18|0
1711474800000|2024-03-26 17:40:00|63.83|61.43|63.95|61.55|63.99|61.59|63.73|61.33|0
1711475100000|2024-03-26 17:45:00|63.99|61.59|64.02|61.62|64.14|61.74|63.92|61.52|0
1711475400000|2024-03-26 17:50:00|64.05|61.65|63.92|61.52|64.11|61.71|63.92|61.52|0
1711475700000|2024-03-26 17:55:00|63.89|61.49|63.98|61.58|64.01|61.61|63.79|61.39|0
1711476000000|2024-03-26 18:00:00|64.01|61.61|63.73|61.33|64.01|61.61|63.7|61.3|0
1711476300000|2024-03-26 18:05:00|63.7|61.3|63.76|61.36|63.76|61.36|63.6|61.2|0
1711476600000|2024-03-26 18:10:00|63.79|61.39|63.73|61.33|63.88|61.48|63.69|61.29|0
1711476900000|2024-03-26 18:15:00|63.69|61.29|63.63|61.23|63.69|61.29|63.57|61.17|0
1711477200000|2024-03-26 18:20:00|63.66|61.26|63.63|61.23|63.79|61.39|63.6|61.2|0
1711477500000|2024-03-26 18:25:00|63.66|61.26|63.58|61.18|63.72|61.32|63.53|61.13|0
1711477800000|2024-03-26 18:30:00|63.57|61.17|63.5|61.1|63.63|61.23|63.5|61.1|0
1711478100000|2024-03-26 18:35:00|63.53|61.13|63.75|61.35|63.75|61.35|63.47|61.07|0
1711478400000|2024-03-26 18:40:00|63.78|61.38|63.91|61.51|63.94|61.54|63.75|61.35|0
1711478700000|2024-03-26 18:45:00|63.88|61.48|63.91|61.51|63.94|61.54|63.81|61.41|0
1711479000000|2024-03-26 18:50:00|63.94|61.54|63.24|60.84|63.94|61.54|63.21|60.81|0
1711479300000|2024-03-26 18:55:00|63.27|60.87|63.24|60.84|63.27|60.87|63.11|60.71|0
1711479600000|2024-03-26 19:00:00|63.25|60.85|63.33|60.93|63.36|60.96|63.24|60.84|0
1711479900000|2024-03-26 19:05:00|63.36|60.96|63.27|60.87|63.42|61.02|63.2|60.8|0
1711480200000|2024-03-26 19:10:00|63.23|60.83|63.39|60.99|63.42|61.02|63.14|60.74|0
1711480500000|2024-03-26 19:15:00|63.42|61.02|63.48|61.08|63.48|61.08|63.33|60.93|0
1711480800000|2024-03-26 19:20:00|63.55|61.15|63.11|60.71|63.61|61.21|63.02|60.62|0
1711481100000|2024-03-26 19:25:00|63.15|60.75|63.65|61.25|63.84|61.44|63.02|60.62|0
1711481400000|2024-03-26 19:30:00|63.55|61.15|63.69|61.29|63.97|61.57|63.34|60.94|0
1711481700000|2024-03-26 19:35:00|63.72|61.32|63.85|61.45|63.88|61.48|63.62|61.22|0
1711482000000|2024-03-26 19:40:00|63.88|61.48|64.45|62.05|64.45|62.05|63.43|61.03|0
1711482300000|2024-03-26 19:45:00|64.35|61.95|64.51|62.11|64.64|62.24|64.1|61.7|0
1711482600000|2024-03-26 19:50:00|64.67|62.27|64.09|61.69|64.67|62.27|63.61|61.21|0
1711482900000|2024-03-26 19:55:00|64.16|61.76|64.6|62.2|64.96|62.56|64.12|61.72|0
1711483200000|2024-03-26 20:00:00|64.57|62.17|64.25|61.85|64.57|62.17|64.03|61.63|0
1711483500000|2024-03-26 20:05:00|64.19|61.79|64.12|61.72|64.19|61.79|64.03|61.63|0
1711483800000|2024-03-26 20:10:00|64.09|61.69|63.93|61.53|64.09|61.69|63.9|61.5|0
1711484100000|2024-03-26 20:15:00|63.99|61.59|63.83|61.43|64.02|61.62|63.77|61.37|0
1711484400000|2024-03-26 20:20:00|63.8|61.4|63.83|61.43|63.83|61.43|63.78|61.38|0
1711484700000|2024-03-26 20:25:00|63.86|61.46|63.83|61.43|63.86|61.46|63.8|61.4|0
1711485000000|2024-03-26 20:30:00|63.85|61.45|63.7|61.3|63.89|61.49|63.7|61.3|0
1711485300000|2024-03-26 20:35:00|63.67|61.27|63.7|61.3|63.7|61.3|63.64|61.24|0
1711485600000|2024-03-26 20:40:00|63.72|61.32|63.73|61.33|63.76|61.36|63.67|61.27|0
1711485900000|2024-03-26 20:45:00|63.72|61.32|64.55|62.15|64.55|62.15|63.7|61.3|0
1711486200000|2024-03-26 20:50:00|64.52|62.12|64.51|62.11|64.64|62.24|64.51|62.11|0
1711486500000|2024-03-26 20:55:00|64.48|62.08|64.46|62.06|64.53|62.13|64.32|61.92|0
1711486800000|2024-03-26 21:00:00|64.44|62.04|64.42|62.02|64.49|62.09|64.4|62|0
1711487100000|2024-03-26 21:05:00|64.44|62.04|64.37|61.97|64.46|62.06|64.37|61.97|0
1711487400000|2024-03-26 21:10:00|64.36|61.96|64.38|61.98|64.4|62|64.34|61.94|0
1711487700000|2024-03-26 21:15:00|64.39|61.99|64.41|62.01|64.42|62.02|64.37|61.97|0
1711488000000|2024-03-26 21:20:00|64.38|61.98|64.38|61.98|64.39|61.99|64.32|61.92|0
1711488300000|2024-03-26 21:25:00|64.39|61.99|64.45|62.05|64.45|62.05|64.39|61.99|0
1711488600000|2024-03-26 21:30:00|64.46|62.06|64.46|62.06|64.49|62.09|64.46|62.06|0
1711488900000|2024-03-26 21:35:00|64.47|62.07|64.46|62.06|64.49|62.09|64.46|62.06|0
1711489200000|2024-03-26 21:40:00|64.44|62.04|64.41|62.01|64.45|62.05|64.38|61.98|0
1711489500000|2024-03-26 21:45:00|64.43|62.03|64.4|62|64.44|62.04|64.4|62|0
1711489800000|2024-03-26 21:50:00|64.38|61.98|64.4|62|64.4|62|64.38|61.98|0
1711490100000|2024-03-26 21:55:00|64.39|61.99|64.33|61.93|64.41|62.01|64.31|61.91|0
1711490400000|2024-03-26 22:00:00|64.42|62.02|64.43|62.03|64.59|62.19|64.37|61.97|0
1711490700000|2024-03-26 22:05:00|64.42|62.02|64.4|62|64.5|62.1|64.37|61.97|0
1711491000000|2024-03-26 22:10:00|64.43|62.03|64.4|62|64.46|62.06|64.4|62|0
1711491300000|2024-03-26 22:15:00|64.38|61.98|64.4|62|64.43|62.03|64.37|61.97|0
1711491600000|2024-03-26 22:20:00|64.43|62.03|64.4|62|64.43|62.03|64.4|62|0
1711491900000|2024-03-26 22:25:00|64.43|62.03|64.27|61.87|64.43|62.03|64.27|61.87|0
1711492200000|2024-03-26 22:30:00|64.3|61.9|64.43|62.03|64.46|62.06|64.3|61.9|0
1711492500000|2024-03-26 22:35:00|64.46|62.06|64.42|62.02|64.46|62.06|64.39|61.99|0
1711492800000|2024-03-26 22:40:00|64.41|62.01|64.52|62.12|64.52|62.12|64.39|61.99|0
1711493100000|2024-03-26 22:45:00|64.49|62.09|64.39|61.99|64.49|62.09|64.33|61.93|0
1711493400000|2024-03-26 22:50:00|64.36|61.96|64.33|61.93|64.39|61.99|64.33|61.93|0
1711493700000|2024-03-26 22:55:00|64.36|61.96|64.39|61.99|64.42|62.02|64.36|61.96|0
1711494000000|2024-03-26 23:00:00|64.4|62|64.39|61.99|64.51|62.11|64.39|61.99|0
1711494300000|2024-03-26 23:05:00|64.35|61.95|64.35|61.95|64.39|61.99|64.32|61.92|0
1711494600000|2024-03-26 23:10:00|64.39|61.99|64.32|61.92|64.39|61.99|64.29|61.89|0
1711494900000|2024-03-26 23:15:00|64.35|61.95|64.29|61.89|64.35|61.95|64.29|61.89|0
1711495200000|2024-03-26 23:20:00|64.32|61.92|64.32|61.92|64.32|61.92|64.29|61.89|0
1711495500000|2024-03-26 23:25:00|64.29|61.89|64.28|61.88|64.3|61.9|64.22|61.82|0
1711495800000|2024-03-26 23:30:00|64.25|61.85|64.22|61.82|64.25|61.85|64.22|61.82|0
1711496100000|2024-03-26 23:35:00|64.25|61.85|64.28|61.88|64.28|61.88|64.19|61.79|0
1711496400000|2024-03-26 23:40:00|64.25|61.85|64.22|61.82|64.25|61.85|64.19|61.79|0
1711496700000|2024-03-26 23:45:00|64.25|61.85|64.12|61.72|64.25|61.85|64.09|61.69|0
1711497000000|2024-03-26 23:50:00|64.11|61.71|64.09|61.69|64.12|61.72|64.09|61.69|0
1711497300000|2024-03-26 23:55:00|64.06|61.66|64.05|61.65|64.09|61.69|64.05|61.65|0
1711497600000|2024-03-27 00:00:00|64.09|61.69|64.12|61.72|64.15|61.75|64.05|61.65|0
1711497900000|2024-03-27 00:05:00|64.09|61.69|64.12|61.72|64.15|61.75|64.08|61.68|0
1711498200000|2024-03-27 00:10:00|64.08|61.68|64.11|61.71|64.16|61.76|64.05|61.65|0
1711498500000|2024-03-27 00:15:00|64.15|61.75|64.11|61.71|64.15|61.75|64.11|61.71|0
1711498800000|2024-03-27 00:20:00|64.08|61.68|64.34|61.94|64.37|61.97|64.08|61.68|0
1711499100000|2024-03-27 00:25:00|64.31|61.91|64.3|61.9|64.31|61.91|64.27|61.87|0
1711499400000|2024-03-27 00:30:00|64.27|61.87|64.33|61.93|64.34|61.94|64.27|61.87|0
1711499700000|2024-03-27 00:35:00|64.3|61.9|64.27|61.87|64.33|61.93|64.27|61.87|0
1711500000000|2024-03-27 00:40:00|64.29|61.89|64.36|61.96|64.36|61.96|64.29|61.89|0
1711500300000|2024-03-27 00:45:00|64.4|62|64.2|61.8|64.4|62|64.17|61.77|0
1711500600000|2024-03-27 00:50:00|64.19|61.79|64.23|61.83|64.23|61.83|64.17|61.77|0
1711500900000|2024-03-27 00:55:00|64.27|61.87|64.3|61.9|64.3|61.9|64.2|61.8|0
1711501200000|2024-03-27 01:00:00|64.26|61.86|64.3|61.9|64.3|61.9|64.23|61.83|0
1711501500000|2024-03-27 01:05:00|64.33|61.93|64.31|61.91|64.33|61.93|64.26|61.86|0
1711501800000|2024-03-27 01:10:00|64.33|61.93|64.2|61.8|64.33|61.93|64.2|61.8|0
1711502100000|2024-03-27 01:15:00|64.23|61.83|64.23|61.83|64.23|61.83|64.17|61.77|0
1711502400000|2024-03-27 01:20:00|64.26|61.86|64.32|61.92|64.39|61.99|64.24|61.84|0
1711502700000|2024-03-27 01:25:00|64.31|61.91|64.26|61.86|64.32|61.92|64.23|61.83|0
1711503000000|2024-03-27 01:30:00|64.23|61.83|64.29|61.89|64.29|61.89|64.23|61.83|0
1711503300000|2024-03-27 01:35:00|64.27|61.87|64.41|62.01|64.41|62.01|64.26|61.86|0
1711503600000|2024-03-27 01:40:00|64.38|61.98|64.32|61.92|64.41|62.01|64.32|61.92|0
1711503900000|2024-03-27 01:45:00|64.35|61.95|64.22|61.82|64.35|61.95|64.22|61.82|0
1711504200000|2024-03-27 01:50:00|64.25|61.85|64.22|61.82|64.28|61.88|64.22|61.82|0
1711504500000|2024-03-27 01:55:00|64.2|61.8|64.09|61.69|64.22|61.82|64.09|61.69|0
1711504800000|2024-03-27 02:00:00|64.11|61.71|64.15|61.75|64.19|61.79|64.09|61.69|0
1711505100000|2024-03-27 02:05:00|64.17|61.77|64.18|61.78|64.22|61.82|64.12|61.72|0
1711505400000|2024-03-27 02:10:00|64.2|61.8|64.21|61.81|64.22|61.82|64.18|61.78|0
1711505700000|2024-03-27 02:15:00|64.18|61.78|64.21|61.81|64.21|61.81|64.15|61.75|0
1711506000000|2024-03-27 02:20:00|64.18|61.78|64.15|61.75|64.24|61.84|64.12|61.72|0
1711506300000|2024-03-27 02:25:00|64.18|61.78|64.12|61.72|64.18|61.78|64.08|61.68|0
1711506600000|2024-03-27 02:30:00|64.13|61.73|64.08|61.68|64.15|61.75|64.05|61.65|0
1711506900000|2024-03-27 02:35:00|64.1|61.7|64.11|61.71|64.14|61.74|64.08|61.68|0
1711507200000|2024-03-27 02:40:00|64.14|61.74|64.14|61.74|64.16|61.76|64.11|61.71|0
1711507500000|2024-03-27 02:45:00|64.11|61.71|64.14|61.74|64.14|61.74|64.11|61.71|0
1711507800000|2024-03-27 02:50:00|64.17|61.77|64.17|61.77|64.21|61.81|64.14|61.74|0
1711508100000|2024-03-27 02:55:00|64.14|61.74|64.14|61.74|64.17|61.77|64.14|61.74|0
1711508400000|2024-03-27 03:00:00|64.11|61.71|64.04|61.64|64.14|61.74|64.04|61.64|0
1711508700000|2024-03-27 03:05:00|64.07|61.67|63.98|61.58|64.07|61.67|63.96|61.56|0
1711509000000|2024-03-27 03:10:00|64.01|61.61|64.01|61.61|64.06|61.66|63.98|61.58|0
1711509300000|2024-03-27 03:15:00|63.98|61.58|63.94|61.54|64.04|61.64|63.94|61.54|0
1711509600000|2024-03-27 03:20:00|63.96|61.56|63.91|61.51|64.01|61.61|63.91|61.51|0
1711509900000|2024-03-27 03:25:00|63.85|61.45|63.88|61.48|63.88|61.48|63.85|61.45|0
1711510200000|2024-03-27 03:30:00|63.91|61.51|63.91|61.51|63.94|61.54|63.88|61.48|0
1711510500000|2024-03-27 03:35:00|63.88|61.48|63.91|61.51|63.91|61.51|63.85|61.45|0
1711510800000|2024-03-27 03:40:00|63.94|61.54|63.94|61.54|63.94|61.54|63.91|61.51|0
1711511100000|2024-03-27 03:45:00|63.92|61.52|63.94|61.54|63.97|61.57|63.91|61.51|0
1711511400000|2024-03-27 03:50:00|63.97|61.57|63.94|61.54|63.97|61.57|63.94|61.54|0
1711511700000|2024-03-27 03:55:00|63.93|61.53|63.93|61.53|63.93|61.53|63.93|61.53|0
1711512000000|2024-03-27 04:00:00|63.97|61.57|63.9|61.5|63.97|61.57|63.89|61.49|0
1711512300000|2024-03-27 04:05:00|63.87|61.47|63.77|61.37|63.87|61.47|63.74|61.34|0
1711512600000|2024-03-27 04:10:00|63.81|61.41|63.77|61.37|63.81|61.41|63.68|61.28|0
1711512900000|2024-03-27 04:15:00|63.74|61.34|63.66|61.26|63.74|61.34|63.65|61.25|0
1711513200000|2024-03-27 04:20:00|63.68|61.28|63.68|61.28|63.71|61.31|63.68|61.28|0
1711513500000|2024-03-27 04:25:00|63.64|61.24|63.61|61.21|63.68|61.28|63.61|61.21|0
1711513800000|2024-03-27 04:30:00|63.63|61.23|63.58|61.18|63.64|61.24|63.55|61.15|0
1711514100000|2024-03-27 04:35:00|63.56|61.16|63.5|61.1|63.56|61.16|63.45|61.05|0
1711514400000|2024-03-27 04:40:00|63.51|61.11|63.48|61.08|63.51|61.11|63.45|61.05|0
1711514700000|2024-03-27 04:45:00|63.51|61.11|63.51|61.11|63.57|61.17|63.5|61.1|0
1711515000000|2024-03-27 04:50:00|63.54|61.14|63.42|61.02|63.54|61.14|63.42|61.02|0
1711515300000|2024-03-27 04:55:00|63.45|61.05|63.38|60.98|63.45|61.05|63.38|60.98|0
1711515600000|2024-03-27 05:00:00|63.35|60.95|63.38|60.98|63.38|60.98|63.29|60.89|0
1711515900000|2024-03-27 05:05:00|63.41|61.01|63.32|60.92|63.41|61.01|63.29|60.89|0
1711516200000|2024-03-27 05:10:00|63.29|60.89|63.38|60.98|63.38|60.98|63.29|60.89|0
1711516500000|2024-03-27 05:15:00|63.35|60.95|63.35|60.95|63.44|61.04|63.35|60.95|0
1711516800000|2024-03-27 05:20:00|63.33|60.93|63.38|60.98|63.41|61.01|63.32|60.92|0
1711517100000|2024-03-27 05:25:00|63.41|61.01|63.41|61.01|63.47|61.07|63.41|61.01|0
1711517400000|2024-03-27 05:30:00|63.44|61.04|63.47|61.07|63.47|61.07|63.38|60.98|0
1711517700000|2024-03-27 05:35:00|63.44|61.04|63.4|61|63.44|61.04|63.4|61|0
1711518000000|2024-03-27 05:40:00|63.39|60.99|63.15|60.75|63.39|60.99|63.12|60.72|0
1711518300000|2024-03-27 05:45:00|63.14|60.74|63.04|60.64|63.14|60.74|62.99|60.59|0
1711518600000|2024-03-27 05:50:00|63.03|60.63|63.21|60.81|63.24|60.84|63.03|60.63|0
1711518900000|2024-03-27 05:55:00|63.2|60.8|63.37|60.97|63.37|60.97|63.2|60.8|0
1711519200000|2024-03-27 06:00:00|63.38|60.98|63.34|60.94|63.49|61.09|63.3|60.9|0
1711519500000|2024-03-27 06:05:00|63.3|60.9|63.46|61.06|63.46|61.06|63.3|60.9|0
1711519800000|2024-03-27 06:10:00|63.43|61.03|63.43|61.03|63.43|61.03|63.3|60.9|0
1711520100000|2024-03-27 06:15:00|63.4|61|63.52|61.12|63.52|61.12|63.38|60.98|0
1711520400000|2024-03-27 06:20:00|63.51|61.11|63.52|61.12|63.54|61.14|63.46|61.06|0
1711520700000|2024-03-27 06:25:00|63.49|61.09|63.42|61.02|63.49|61.09|63.39|60.99|0
1711521000000|2024-03-27 06:30:00|63.41|61.01|63.52|61.12|63.6|61.2|63.41|61.01|0
1711521300000|2024-03-27 06:35:00|63.53|61.13|63.42|61.02|63.53|61.13|63.42|61.02|0
1711521600000|2024-03-27 06:40:00|63.45|61.05|63.48|61.08|63.55|61.15|63.44|61.04|0
1711521900000|2024-03-27 06:45:00|63.45|61.05|63.32|60.92|63.45|61.05|63.32|60.92|0
1711522200000|2024-03-27 06:50:00|63.34|60.94|63.42|61.02|63.42|61.02|63.34|60.94|0
1711522500000|2024-03-27 06:55:00|63.4|61|63.61|61.21|63.64|61.24|63.35|60.95|0
1711522800000|2024-03-27 07:00:00|63.64|61.24|63.83|61.43|63.83|61.43|63.54|61.14|0
1711523100000|2024-03-27 07:05:00|63.86|61.46|63.79|61.39|63.89|61.49|63.79|61.39|0
1711523400000|2024-03-27 07:10:00|63.82|61.42|63.92|61.52|63.95|61.55|63.73|61.33|0
1711523700000|2024-03-27 07:15:00|63.93|61.53|64.53|62.13|64.86|62.46|63.85|61.45|0
1711524000000|2024-03-27 07:20:00|64.56|62.16|64.48|62.08|64.62|62.22|64.48|62.08|0
1711524300000|2024-03-27 07:25:00|64.49|62.09|64.49|62.09|64.52|62.12|64.43|62.03|0
1711524600000|2024-03-27 07:30:00|64.52|62.12|64.65|62.25|64.68|62.28|64.46|62.06|0
1711524900000|2024-03-27 07:35:00|64.68|62.28|64.55|62.15|64.68|62.28|64.54|62.14|0
1711525200000|2024-03-27 07:40:00|64.52|62.12|64.58|62.18|64.62|62.22|64.52|62.12|0
1711525500000|2024-03-27 07:45:00|64.55|62.15|64.68|62.28|64.68|62.28|64.52|62.12|0
1711525800000|2024-03-27 07:50:00|64.71|62.31|64.61|62.21|64.74|62.34|64.61|62.21|0
1711526100000|2024-03-27 07:55:00|64.6|62.2|64.61|62.21|64.64|62.24|64.58|62.18|0
1711526400000|2024-03-27 08:00:00|64.58|62.18|64.42|62.02|64.58|62.18|64.32|61.92|0
1711526700000|2024-03-27 08:05:00|64.36|61.96|64.23|61.83|64.48|62.08|64.2|61.8|0
1711527000000|2024-03-27 08:10:00|64.21|61.81|64.4|62|64.48|62.08|64.21|61.81|0
1711527300000|2024-03-27 08:15:00|64.38|61.98|64.1|61.7|64.38|61.98|64.07|61.67|0
1711527600000|2024-03-27 08:20:00|64.13|61.73|64|61.6|64.19|61.79|64|61.6|0
1711527900000|2024-03-27 08:25:00|63.97|61.57|64.03|61.63|64.03|61.63|63.84|61.44|0
1711528200000|2024-03-27 08:30:00|64|61.6|64.03|61.63|64.03|61.63|63.87|61.47|0
1711528500000|2024-03-27 08:35:00|64.02|61.62|64.09|61.69|64.16|61.76|63.98|61.58|0
1711528800000|2024-03-27 08:40:00|64.16|61.76|64|61.6|64.16|61.76|63.97|61.57|0
1711529100000|2024-03-27 08:45:00|64.03|61.63|63.87|61.47|64.03|61.63|63.84|61.44|0
1711529400000|2024-03-27 08:50:00|63.85|61.45|63.93|61.53|63.96|61.56|63.84|61.44|0
1711529700000|2024-03-27 08:55:00|63.9|61.5|64.06|61.66|64.09|61.69|63.77|61.37|0
1711530000000|2024-03-27 09:00:00|64.02|61.62|63.77|61.37|64.02|61.62|63.77|61.37|0
1711530300000|2024-03-27 09:05:00|63.74|61.34|63.74|61.34|63.96|61.56|63.74|61.34|0
1711530600000|2024-03-27 09:10:00|63.71|61.31|63.86|61.46|63.86|61.46|63.64|61.24|0
1711530900000|2024-03-27 09:15:00|63.83|61.43|63.86|61.46|63.88|61.48|63.74|61.34|0
1711531200000|2024-03-27 09:20:00|63.89|61.49|63.99|61.59|64.02|61.62|63.86|61.46|0
1711531500000|2024-03-27 09:25:00|63.97|61.57|64.02|61.62|64.05|61.65|63.92|61.52|0
1711531800000|2024-03-27 09:30:00|63.99|61.59|64.08|61.68|64.11|61.71|63.92|61.52|0
1711532100000|2024-03-27 09:35:00|64.05|61.65|64.17|61.77|64.21|61.81|63.98|61.58|0
1711532400000|2024-03-27 09:40:00|64.14|61.74|63.81|61.41|64.17|61.77|63.76|61.36|0
1711532700000|2024-03-27 09:45:00|63.82|61.42|63.79|61.39|63.84|61.44|63.73|61.33|0
1711533000000|2024-03-27 09:50:00|63.82|61.42|63.71|61.31|63.82|61.42|63.66|61.26|0
1711533300000|2024-03-27 09:55:00|63.73|61.33|63.79|61.39|63.82|61.42|63.73|61.33|0
1711533600000|2024-03-27 10:00:00|63.76|61.36|63.66|61.26|63.79|61.39|63.63|61.23|0
1711533900000|2024-03-27 10:05:00|63.69|61.29|64.38|61.98|64.38|61.98|63.66|61.26|0
1711534200000|2024-03-27 10:10:00|64.34|61.94|64.28|61.88|64.38|61.98|64.25|61.85|0
1711534500000|2024-03-27 10:15:00|64.31|61.91|64.03|61.63|64.31|61.91|63.99|61.59|0
1711534800000|2024-03-27 10:20:00|63.99|61.59|63.85|61.45|64.03|61.63|63.77|61.37|0
1711535100000|2024-03-27 10:25:00|63.87|61.47|63.77|61.37|63.9|61.5|63.77|61.37|0
1711535400000|2024-03-27 10:30:00|63.79|61.39|63.77|61.37|63.8|61.4|63.71|61.31|0
1711535700000|2024-03-27 10:35:00|63.74|61.34|63.77|61.37|63.77|61.37|63.71|61.31|0
1711536000000|2024-03-27 10:40:00|63.8|61.4|64.2|61.8|64.26|61.86|63.74|61.34|0
1711536300000|2024-03-27 10:45:00|64.22|61.82|64.04|61.64|64.22|61.82|64.04|61.64|0
1711536600000|2024-03-27 10:50:00|64.01|61.61|64.16|61.76|64.17|61.77|63.98|61.58|0
1711536900000|2024-03-27 10:55:00|64.13|61.73|64.1|61.7|64.13|61.73|64.05|61.65|0
1711537200000|2024-03-27 11:00:00|64.12|61.72|64.26|61.86|64.29|61.89|64.07|61.67|0
1711537500000|2024-03-27 11:05:00|64.29|61.89|64.26|61.86|64.32|61.92|64.21|61.81|0
1711537800000|2024-03-27 11:10:00|64.27|61.87|64.22|61.82|64.29|61.89|64.16|61.76|0
1711538100000|2024-03-27 11:15:00|64.25|61.85|64.19|61.79|64.32|61.92|64.08|61.68|0
1711538400000|2024-03-27 11:20:00|64.16|61.76|64.16|61.76|64.19|61.79|64.13|61.73|0
1711538700000|2024-03-27 11:25:00|64.13|61.73|64.12|61.72|64.19|61.79|64.06|61.66|0
1711539000000|2024-03-27 11:30:00|64.09|61.69|64.06|61.66|64.09|61.69|64.03|61.63|0
1711539300000|2024-03-27 11:35:00|64.05|61.65|64.19|61.79|64.22|61.82|64.03|61.63|0
1711539600000|2024-03-27 11:40:00|64.15|61.75|64.28|61.88|64.28|61.88|64.15|61.75|0
1711539900000|2024-03-27 11:45:00|64.25|61.85|64.21|61.81|64.31|61.91|64.21|61.81|0
1711540200000|2024-03-27 11:50:00|64.2|61.8|64.43|62.03|64.43|62.03|64.15|61.75|0
1711540500000|2024-03-27 11:55:00|64.4|62|64.43|62.03|64.5|62.1|64.37|61.97|0
1711540800000|2024-03-27 12:00:00|64.46|62.06|64.62|62.22|64.65|62.25|64.4|62|0
1711541100000|2024-03-27 12:05:00|64.65|62.25|64.46|62.06|64.65|62.25|64.4|62|0
1711541400000|2024-03-27 12:10:00|64.49|62.09|64.48|62.08|64.52|62.12|64.33|61.93|0
1711541700000|2024-03-27 12:15:00|64.46|62.06|64.62|62.22|64.65|62.25|64.43|62.03|0
1711542000000|2024-03-27 12:20:00|64.65|62.25|64.59|62.19|64.68|62.28|64.55|62.15|0
1711542300000|2024-03-27 12:25:00|64.62|62.22|64.74|62.34|64.84|62.44|64.59|62.19|0
1711542600000|2024-03-27 12:30:00|64.71|62.31|64.42|62.02|64.73|62.33|64.42|62.02|0
1711542900000|2024-03-27 12:35:00|64.39|61.99|64.12|61.72|64.42|62.02|64.12|61.72|0
1711543200000|2024-03-27 12:40:00|64.11|61.71|64.14|61.74|64.23|61.83|64.03|61.63|0
1711543500000|2024-03-27 12:45:00|64.17|61.77|64.14|61.74|64.22|61.82|64.07|61.67|0
1711543800000|2024-03-27 12:50:00|64.1|61.7|64.07|61.67|64.12|61.72|64.01|61.61|0
1711544100000|2024-03-27 12:55:00|64.06|61.66|63.88|61.48|64.06|61.66|63.85|61.45|0
1711544400000|2024-03-27 13:00:00|63.85|61.45|63.71|61.31|63.88|61.48|63.66|61.26|0
1711544700000|2024-03-27 13:05:00|63.69|61.29|63.75|61.35|63.85|61.45|63.66|61.26|0
1711545000000|2024-03-27 13:10:00|63.72|61.32|63.82|61.42|63.88|61.48|63.72|61.32|0
1711545300000|2024-03-27 13:15:00|63.78|61.38|63.69|61.29|63.86|61.46|63.66|61.26|0
1711545600000|2024-03-27 13:20:00|63.66|61.26|63.53|61.13|63.66|61.26|63.47|61.07|0
1711545900000|2024-03-27 13:25:00|63.56|61.16|63.34|60.94|63.59|61.19|63.22|60.82|0
1711546200000|2024-03-27 13:30:00|63.31|60.91|63.68|61.28|63.81|61.41|63.31|60.91|0
1711546500000|2024-03-27 13:35:00|63.59|61.19|63.65|61.25|64.09|61.69|63.46|61.06|0
1711546800000|2024-03-27 13:40:00|63.62|61.22|63.71|61.31|63.84|61.44|63.61|61.21|0
1711547100000|2024-03-27 13:45:00|63.75|61.35|63.4|61|63.76|61.36|63.37|60.97|0
1711547400000|2024-03-27 13:50:00|63.43|61.03|64.28|61.88|64.44|62.04|63.43|61.03|0
1711547700000|2024-03-27 13:55:00|64.21|61.81|64.43|62.03|64.63|62.23|64.09|61.69|0
1711548000000|2024-03-27 14:00:00|64.4|62|65.52|63.12|65.74|63.34|64.37|61.97|0
1711548300000|2024-03-27 14:05:00|65.42|63.02|65.32|62.92|65.58|63.18|65.2|62.8|0
1711548600000|2024-03-27 14:10:00|65.36|62.96|64.49|62.09|65.9|63.5|64.42|62.02|0
1711548900000|2024-03-27 14:15:00|64.52|62.12|64.23|61.83|64.52|62.12|64.1|61.7|0
1711549200000|2024-03-27 14:20:00|64.2|61.8|64.9|62.5|64.93|62.53|64.2|61.8|0
1711549500000|2024-03-27 14:25:00|64.87|62.47|64.8|62.4|64.99|62.59|64.71|62.31|0
1711549800000|2024-03-27 14:30:00|64.77|62.37|64.45|62.05|64.86|62.46|64.39|61.99|0
1711550100000|2024-03-27 14:35:00|64.48|62.08|64.43|62.03|64.58|62.18|64.26|61.86|0
1711550400000|2024-03-27 14:40:00|64.38|61.98|64.78|62.38|64.83|62.43|64.18|61.78|0
1711550700000|2024-03-27 14:45:00|64.8|62.4|65.12|62.72|65.15|62.75|64.61|62.21|0
1711551000000|2024-03-27 14:50:00|65.02|62.62|64.83|62.43|65.15|62.75|64.83|62.43|0
1711551300000|2024-03-27 14:55:00|64.86|62.46|64.89|62.49|64.99|62.59|64.7|62.3|0
1711551600000|2024-03-27 15:00:00|64.92|62.52|64.89|62.49|65.07|62.67|64.76|62.36|0
1711551900000|2024-03-27 15:05:00|64.86|62.46|64.66|62.26|64.98|62.58|64.57|62.17|0
1711552200000|2024-03-27 15:10:00|64.63|62.23|64.66|62.26|64.95|62.55|64.63|62.23|0
1711552500000|2024-03-27 15:15:00|64.69|62.29|64.2|61.8|64.85|62.45|63.78|61.38|0
1711552800000|2024-03-27 15:20:00|64.23|61.83|64.39|61.99|64.42|62.02|64.16|61.76|0
1711553100000|2024-03-27 15:25:00|64.35|61.95|64.58|62.18|64.58|62.18|64.19|61.79|0
1711553400000|2024-03-27 15:30:00|64.67|62.27|64.64|62.24|64.8|62.4|64.54|62.14|0
1711553700000|2024-03-27 15:35:00|64.61|62.21|64.41|62.01|64.67|62.27|64.29|61.89|0
1711554000000|2024-03-27 15:40:00|64.45|62.05|64.22|61.82|64.54|62.14|64.13|61.73|0
1711554300000|2024-03-27 15:45:00|64.24|61.84|64.38|61.98|64.48|62.08|64.19|61.79|0
1711554600000|2024-03-27 15:50:00|64.35|61.95|64.51|62.11|64.51|62.11|64.22|61.82|0
1711554900000|2024-03-27 15:55:00|64.47|62.07|64.79|62.39|64.79|62.39|64.31|61.91|0
1711555200000|2024-03-27 16:00:00|64.76|62.36|64.66|62.26|64.86|62.46|64.6|62.2|0
1711555500000|2024-03-27 16:05:00|64.7|62.3|64.6|62.2|64.76|62.36|64.5|62.1|0
1711555800000|2024-03-27 16:10:00|64.57|62.17|64.63|62.23|64.69|62.29|64.53|62.13|0
1711556100000|2024-03-27 16:15:00|64.65|62.25|64.47|62.07|64.76|62.36|64.44|62.04|0
1711556400000|2024-03-27 16:20:00|64.5|62.1|64.18|61.78|64.5|62.1|64.18|61.78|0
1711556700000|2024-03-27 16:25:00|64.21|61.81|64.08|61.68|64.27|61.87|64.05|61.65|0
1711557000000|2024-03-27 16:30:00|64.05|61.65|63.83|61.43|64.05|61.65|63.7|61.3|0
1711557300000|2024-03-27 16:35:00|63.8|61.4|63.95|61.55|63.99|61.59|63.76|61.36|0
1711557600000|2024-03-27 16:40:00|63.92|61.52|63.89|61.49|63.92|61.52|63.73|61.33|0
1711557900000|2024-03-27 16:45:00|63.86|61.46|63.28|60.88|63.86|61.46|63.22|60.82|0
1711558200000|2024-03-27 16:50:00|63.31|60.91|63.28|60.88|63.44|61.04|63.25|60.85|0
1711558500000|2024-03-27 16:55:00|63.31|60.91|63.41|61.01|63.44|61.04|63.28|60.88|0
1711558800000|2024-03-27 17:00:00|63.37|60.97|63.47|61.07|63.56|61.16|63.22|60.82|0
1711559100000|2024-03-27 17:05:00|63.48|61.08|63.85|61.45|63.88|61.48|63.47|61.07|0
1711559400000|2024-03-27 17:10:00|63.82|61.42|63.72|61.32|64.13|61.73|63.72|61.32|0
1711559700000|2024-03-27 17:15:00|63.75|61.35|63.37|60.97|63.78|61.38|63.37|60.97|0
1711560000000|2024-03-27 17:20:00|63.4|61|63.34|60.94|63.46|61.06|63.21|60.81|0
1711560300000|2024-03-27 17:25:00|63.37|60.97|63.37|60.97|63.46|61.06|63.24|60.84|0
1711560600000|2024-03-27 17:30:00|63.34|60.94|63.37|60.97|63.4|61|63.21|60.81|0
1711560900000|2024-03-27 17:35:00|63.4|61|63.46|61.06|63.52|61.12|63.27|60.87|0
1711561200000|2024-03-27 17:40:00|63.49|61.09|63.43|61.03|63.58|61.18|63.3|60.9|0
1711561500000|2024-03-27 17:45:00|63.38|60.98|63.39|60.99|63.46|61.06|63.27|60.87|0
1711561800000|2024-03-27 17:50:00|63.43|61.03|63.6|61.2|63.65|61.25|63.43|61.03|0
1711562100000|2024-03-27 17:55:00|63.58|61.18|63.52|61.12|63.58|61.18|63.42|61.02|0
1711562400000|2024-03-27 18:00:00|63.55|61.15|63.64|61.24|63.64|61.24|63.42|61.02|0
1711562700000|2024-03-27 18:05:00|63.61|61.21|63.55|61.15|63.71|61.31|63.48|61.08|0
1711563000000|2024-03-27 18:10:00|63.58|61.18|63.32|60.92|63.67|61.27|63.32|60.92|0
1711563300000|2024-03-27 18:15:00|63.29|60.89|62.95|60.55|63.36|60.96|62.82|60.42|0
1711563600000|2024-03-27 18:20:00|62.92|60.52|62.79|60.39|62.95|60.55|62.7|60.3|0
1711563900000|2024-03-27 18:25:00|62.82|60.42|62.63|60.23|62.82|60.42|62.57|60.17|0
1711564200000|2024-03-27 18:30:00|62.6|60.2|62.91|60.51|62.94|60.54|62.48|60.08|0
1711564500000|2024-03-27 18:35:00|62.94|60.54|63.07|60.67|63.11|60.71|62.94|60.54|0
1711564800000|2024-03-27 18:40:00|63.1|60.7|62.97|60.57|63.13|60.73|62.91|60.51|0
1711565100000|2024-03-27 18:45:00|63|60.6|63.19|60.79|63.28|60.88|62.88|60.48|0
1711565400000|2024-03-27 18:50:00|63.22|60.82|63.31|60.91|63.38|60.98|63.13|60.73|0
1711565700000|2024-03-27 18:55:00|63.33|60.93|63.28|60.88|63.44|61.04|63.24|60.84|0
1711566000000|2024-03-27 19:00:00|63.25|60.85|63.09|60.69|63.25|60.85|62.97|60.57|0
1711566300000|2024-03-27 19:05:00|63.06|60.66|63.19|60.79|63.22|60.82|62.84|60.44|0
1711566600000|2024-03-27 19:10:00|63.22|60.82|63.44|61.04|63.69|61.29|63.19|60.79|0
1711566900000|2024-03-27 19:15:00|63.47|61.07|63.66|61.26|63.78|61.38|63.44|61.04|0
1711567200000|2024-03-27 19:20:00|63.69|61.29|62.99|60.59|63.72|61.32|62.99|60.59|0
1711567500000|2024-03-27 19:25:00|62.96|60.56|62.52|60.12|63.18|60.78|62.34|59.94|0
1711567800000|2024-03-27 19:30:00|62.49|60.09|62.34|59.94|62.68|60.28|62.12|59.72|0
1711568100000|2024-03-27 19:35:00|62.3|59.9|61.1|58.7|62.3|59.9|61.07|58.67|0
1711568400000|2024-03-27 19:40:00|61.13|58.73|61.76|59.36|63.13|60.73|60.92|58.52|0
1711568700000|2024-03-27 19:45:00|61.79|59.39|62.09|59.69|62.22|59.82|61.69|59.29|0
1711569000000|2024-03-27 19:50:00|62.12|59.72|61.3|58.9|62.15|59.75|61.2|58.8|0
1711569300000|2024-03-27 19:55:00|61.51|59.11|60.87|58.47|61.63|59.23|60.87|58.47|0
1711569600000|2024-03-27 20:00:00|60.78|58.38|60.51|58.11|60.9|58.5|60.33|57.93|0
1711569900000|2024-03-27 20:05:00|60.48|58.08|60.57|58.17|60.66|58.26|60.45|58.05|0
1711570200000|2024-03-27 20:10:00|60.54|58.14|60.63|58.23|60.66|58.26|60.36|57.96|0
1711570500000|2024-03-27 20:15:00|60.57|58.17|60.53|58.13|60.57|58.17|60.38|57.98|0
1711570800000|2024-03-27 20:20:00|60.56|58.16|60.56|58.16|60.59|58.19|60.53|58.13|0
1711571100000|2024-03-27 20:25:00|60.59|58.19|60.59|58.19|60.62|58.22|60.5|58.1|0
1711571400000|2024-03-27 20:30:00|60.56|58.16|60.5|58.1|60.56|58.16|60.47|58.07|0
1711571700000|2024-03-27 20:35:00|60.53|58.13|60.59|58.19|60.59|58.19|60.53|58.13|0
1711572000000|2024-03-27 20:40:00|60.56|58.16|60.56|58.16|60.56|58.16|60.5|58.1|0
1711572300000|2024-03-27 20:45:00|60.59|58.19|60.53|58.13|60.62|58.22|60.53|58.13|0
1711572600000|2024-03-27 20:50:00|60.56|58.16|60.8|58.4|60.8|58.4|60.56|58.16|0
1711572900000|2024-03-27 20:55:00|60.83|58.43|60.94|58.54|60.99|58.59|60.77|58.37|0
1711573200000|2024-03-27 21:00:00|60.92|58.52|60.92|58.52|61.02|58.62|60.92|58.52|0
1711573500000|2024-03-27 21:05:00|60.96|58.56|60.91|58.51|60.96|58.56|60.91|58.51|0
1711573800000|2024-03-27 21:10:00|60.92|58.52|60.92|58.52|60.93|58.53|60.91|58.51|0
1711574100000|2024-03-27 21:15:00|60.91|58.51|60.9|58.5|60.93|58.53|60.9|58.5|0
1711574400000|2024-03-27 21:20:00|60.91|58.51|60.9|58.5|60.91|58.51|60.9|58.5|0
1711574700000|2024-03-27 21:25:00|60.91|58.51|60.9|58.5|60.93|58.53|60.9|58.5|0
1711575000000|2024-03-27 21:30:00|60.89|58.49|60.88|58.48|60.9|58.5|60.88|58.48|0
1711575300000|2024-03-27 21:35:00|60.87|58.47|60.86|58.46|60.88|58.48|60.84|58.44|0
1711575600000|2024-03-27 21:40:00|60.87|58.47|61.05|58.65|61.07|58.67|60.87|58.47|0
1711575900000|2024-03-27 21:45:00|61.04|58.64|60.99|58.59|61.06|58.66|60.97|58.57|0
1711576200000|2024-03-27 21:50:00|60.97|58.57|60.95|58.55|60.98|58.58|60.95|58.55|0
1711576500000|2024-03-27 21:55:00|60.96|58.56|60.93|58.53|60.96|58.56|60.91|58.51|0
1711576800000|2024-03-27 22:00:00|60.98|58.58|61.23|58.83|61.74|59.34|60.98|58.58|0
1711577100000|2024-03-27 22:05:00|61.25|58.85|61.26|58.86|61.6|59.2|61.2|58.8|0
1711577400000|2024-03-27 22:10:00|61.32|58.92|61.47|59.07|61.54|59.14|61.29|58.89|0
1711577700000|2024-03-27 22:15:00|61.44|59.04|61.44|59.04|61.44|59.04|61.26|58.86|0
1711578000000|2024-03-27 22:20:00|61.41|59.01|61.41|59.01|61.55|59.15|61.41|59.01|0
1711578300000|2024-03-27 22:25:00|61.44|59.04|61.35|58.95|61.44|59.04|61.32|58.92|0
1711578600000|2024-03-27 22:30:00|61.38|58.98|61.29|58.89|61.38|58.98|61.23|58.83|0
1711578900000|2024-03-27 22:35:00|61.32|58.92|61.41|59.01|61.44|59.04|61.29|58.89|0
1711579200000|2024-03-27 22:40:00|61.42|59.02|61.47|59.07|61.47|59.07|61.38|58.98|0
1711579500000|2024-03-27 22:45:00|61.5|59.1|61.56|59.16|61.59|59.19|61.44|59.04|0
1711579800000|2024-03-27 22:50:00|61.59|59.19|61.5|59.1|61.62|59.22|61.47|59.07|0
1711580100000|2024-03-27 22:55:00|61.46|59.06|61.49|59.09|61.59|59.19|61.46|59.06|0
1711580400000|2024-03-27 23:00:00|61.46|59.06|61.4|59|61.52|59.12|61.37|58.97|0
1711580700000|2024-03-27 23:05:00|61.43|59.03|61.46|59.06|61.49|59.09|61.4|59|0
1711581000000|2024-03-27 23:10:00|61.48|59.08|61.4|59|61.49|59.09|61.37|58.97|0
1711581300000|2024-03-27 23:15:00|61.38|58.98|61.37|58.97|61.41|59.01|61.34|58.94|0
1711581600000|2024-03-27 23:20:00|61.4|59|61.31|58.91|61.4|59|61.31|58.91|0
1711581900000|2024-03-27 23:25:00|61.27|58.87|61.27|58.87|61.31|58.91|61.24|58.84|0
1711582200000|2024-03-27 23:30:00|61.3|58.9|61.39|58.99|61.43|59.03|61.3|58.9|0
1711582500000|2024-03-27 23:35:00|61.42|59.02|61.42|59.02|61.45|59.05|61.42|59.02|0
1711582800000|2024-03-27 23:40:00|61.41|59.01|61.45|59.05|61.45|59.05|61.39|58.99|0
1711583100000|2024-03-27 23:45:00|61.42|59.02|61.45|59.05|61.5|59.1|61.39|58.99|0
1711583400000|2024-03-27 23:50:00|61.48|59.08|61.54|59.14|61.6|59.2|61.45|59.05|0
1711583700000|2024-03-27 23:55:00|61.51|59.11|61.51|59.11|61.57|59.17|61.51|59.11|0
1711584000000|2024-03-28 00:00:00|61.48|59.08|61.45|59.05|61.54|59.14|61.39|58.99|0
1711584300000|2024-03-28 00:05:00|61.42|59.02|61.36|58.96|61.42|59.02|61.31|58.91|0
1711584600000|2024-03-28 00:10:00|61.32|58.92|61.29|58.89|61.39|58.99|61.26|58.86|0
1711584900000|2024-03-28 00:15:00|61.26|58.86|61.26|58.86|61.29|58.89|61.2|58.8|0
1711585200000|2024-03-28 00:20:00|61.29|58.89|61.49|59.09|62.08|59.68|61.08|58.68|0
1711585500000|2024-03-28 00:25:00|61.77|59.37|61.97|59.57|62.77|60.37|61.77|59.37|0
1711585800000|2024-03-28 00:30:00|62|59.6|62|59.6|62|59.6|61.91|59.51|0
1711586100000|2024-03-28 00:35:00|61.97|59.57|62|59.6|62.09|59.69|61.97|59.57|0
1711586400000|2024-03-28 00:40:00|62.03|59.63|62.03|59.63|62.09|59.69|61.97|59.57|0
1711586700000|2024-03-28 00:45:00|62|59.6|62.03|59.63|62.03|59.63|61.97|59.57|0
1711587000000|2024-03-28 00:50:00|62|59.6|61.97|59.57|62.03|59.63|61.97|59.57|0
1711587300000|2024-03-28 00:55:00|62|59.6|61.91|59.51|62|59.6|61.91|59.51|0
1711587600000|2024-03-28 01:00:00|61.89|59.49|61.94|59.54|61.94|59.54|61.85|59.45|0
1711587900000|2024-03-28 01:05:00|61.95|59.55|62.15|59.75|62.18|59.78|61.95|59.55|0
1711588200000|2024-03-28 01:10:00|62.12|59.72|62.06|59.66|62.15|59.75|62.06|59.66|0
1711588500000|2024-03-28 01:15:00|62.09|59.69|62.05|59.65|62.09|59.69|62.02|59.62|0
1711588800000|2024-03-28 01:20:00|62.04|59.64|62.02|59.62|62.08|59.68|61.9|59.5|0
1711589100000|2024-03-28 01:25:00|62.01|59.61|62.05|59.65|62.14|59.74|61.96|59.56|0
1711589400000|2024-03-28 01:30:00|62.02|59.62|62.11|59.71|62.17|59.77|61.99|59.59|0
1711589700000|2024-03-28 01:35:00|62.1|59.7|62.2|59.8|62.2|59.8|62.08|59.68|0
1711590000000|2024-03-28 01:40:00|62.17|59.77|62.23|59.83|62.26|59.86|62.17|59.77|0
1711590300000|2024-03-28 01:45:00|62.22|59.82|62.2|59.8|62.26|59.86|62.17|59.77|0
1711590600000|2024-03-28 01:50:00|62.23|59.83|62.23|59.83|62.26|59.86|62.2|59.8|0
1711590900000|2024-03-28 01:55:00|62.26|59.86|62.29|59.89|62.29|59.89|62.23|59.83|0
1711591200000|2024-03-28 02:00:00|62.26|59.86|62.26|59.86|62.29|59.89|62.23|59.83|0
1711591500000|2024-03-28 02:05:00|62.29|59.89|62.29|59.89|62.29|59.89|62.23|59.83|0
1711591800000|2024-03-28 02:10:00|62.3|59.9|62.22|59.82|62.3|59.9|62.22|59.82|0
1711592100000|2024-03-28 02:15:00|62.25|59.85|62.22|59.82|62.25|59.85|62.21|59.81|0
1711592400000|2024-03-28 02:20:00|62.24|59.84|62.25|59.85|62.28|59.88|62.22|59.82|0
1711592700000|2024-03-28 02:25:00|62.24|59.84|62.25|59.85|62.28|59.88|62.22|59.82|0
1711593000000|2024-03-28 02:30:00|62.22|59.82|62.31|59.91|62.31|59.91|62.22|59.82|0
1711593300000|2024-03-28 02:35:00|62.28|59.88|62.34|59.94|62.34|59.94|62.28|59.88|0
1711593600000|2024-03-28 02:40:00|62.31|59.91|62.28|59.88|62.31|59.91|62.25|59.85|0
1711593900000|2024-03-28 02:45:00|62.25|59.85|62.28|59.88|62.28|59.88|62.25|59.85|0
1711594200000|2024-03-28 02:50:00|62.31|59.91|62.31|59.91|62.31|59.91|62.31|59.91|0
1711594500000|2024-03-28 02:55:00|62.28|59.88|62.3|59.9|62.37|59.97|62.28|59.88|0
1711594800000|2024-03-28 03:00:00|62.34|59.94|62.24|59.84|62.34|59.94|62.21|59.81|0
1711595100000|2024-03-28 03:05:00|62.21|59.81|62.24|59.84|62.27|59.87|62.21|59.81|0
1711595400000|2024-03-28 03:10:00|62.23|59.83|62.27|59.87|62.27|59.87|62.23|59.83|0
1711595700000|2024-03-28 03:15:00|62.24|59.84|62.22|59.82|62.24|59.84|62.21|59.81|0
1711596000000|2024-03-28 03:20:00|62.24|59.84|62.18|59.78|62.24|59.84|62.18|59.78|0
1711596300000|2024-03-28 03:25:00|62.21|59.81|62.14|59.74|62.21|59.81|62.14|59.74|0
1711596600000|2024-03-28 03:30:00|62.11|59.71|62.17|59.77|62.17|59.77|62.11|59.71|0
1711596900000|2024-03-28 03:35:00|62.14|59.74|62.14|59.74|62.17|59.77|62.14|59.74|0
1711597200000|2024-03-28 03:40:00|62.17|59.77|62.17|59.77|62.17|59.77|62.14|59.74|0
1711597500000|2024-03-28 03:45:00|62.2|59.8|62.26|59.86|62.26|59.86|62.19|59.79|0
1711597800000|2024-03-28 03:50:00|62.23|59.83|62.26|59.86|62.29|59.89|62.23|59.83|0
1711598100000|2024-03-28 03:55:00|62.23|59.83|62.2|59.8|62.26|59.86|62.18|59.78|0
1711598400000|2024-03-28 04:00:00|62.21|59.81|62.23|59.83|62.23|59.83|62.2|59.8|0
1711598700000|2024-03-28 04:05:00|62.26|59.86|62.17|59.77|62.26|59.86|62.17|59.77|0
1711599000000|2024-03-28 04:10:00|62.16|59.76|62.16|59.76|62.19|59.79|62.16|59.76|0
1711599300000|2024-03-28 04:15:00|62.19|59.79|62.07|59.67|62.19|59.79|62.07|59.67|0
1711599600000|2024-03-28 04:20:00|62.04|59.64|62.04|59.64|62.07|59.67|62.01|59.61|0
1711599900000|2024-03-28 04:25:00|62.07|59.67|62.04|59.64|62.07|59.67|62.04|59.64|0
1711600200000|2024-03-28 04:30:00|62.01|59.61|62.04|59.64|62.04|59.64|62.01|59.61|0
1711600500000|2024-03-28 04:35:00|62.01|59.61|62|59.6|62.04|59.64|62|59.6|0
1711600800000|2024-03-28 04:40:00|61.97|59.57|61.97|59.57|62|59.6|61.97|59.57|0
1711601100000|2024-03-28 04:45:00|61.94|59.54|61.97|59.57|62|59.6|61.91|59.51|0
1711601400000|2024-03-28 04:50:00|62|59.6|62|59.6|62.03|59.63|61.97|59.57|0
1711601700000|2024-03-28 04:55:00|61.99|59.59|62|59.6|62|59.6|61.97|59.57|0
1711602000000|2024-03-28 05:00:00|61.99|59.59|61.91|59.51|62|59.6|61.88|59.48|0
1711602300000|2024-03-28 05:05:00|61.88|59.48|61.94|59.54|61.94|59.54|61.88|59.48|0
1711602600000|2024-03-28 05:10:00|61.95|59.55|62|59.6|62.03|59.63|61.94|59.54|0
1711602900000|2024-03-28 05:15:00|62.03|59.63|62.06|59.66|62.09|59.69|62|59.6|0
1711603200000|2024-03-28 05:20:00|62.09|59.69|62.09|59.69|62.12|59.72|62.09|59.69|0
1711603500000|2024-03-28 05:25:00|62.1|59.7|62.05|59.65|62.12|59.72|62.02|59.62|0
1711603800000|2024-03-28 05:30:00|62.04|59.64|62.02|59.62|62.05|59.65|61.99|59.59|0
1711604100000|2024-03-28 05:35:00|61.99|59.59|61.93|59.53|61.99|59.59|61.87|59.47|0
1711604400000|2024-03-28 05:40:00|61.9|59.5|61.84|59.44|61.99|59.59|61.84|59.44|0
1711604700000|2024-03-28 05:45:00|61.85|59.45|61.87|59.47|61.87|59.47|61.84|59.44|0
1711605000000|2024-03-28 05:50:00|61.84|59.44|61.86|59.46|61.87|59.47|61.77|59.37|0
1711605300000|2024-03-28 05:55:00|61.83|59.43|61.83|59.43|61.89|59.49|61.8|59.4|0
1711605600000|2024-03-28 06:00:00|61.86|59.46|61.92|59.52|61.92|59.52|61.83|59.43|0
1711605900000|2024-03-28 06:05:00|61.89|59.49|61.95|59.55|61.95|59.55|61.83|59.43|0
1711606200000|2024-03-28 06:10:00|61.94|59.54|61.95|59.55|61.95|59.55|61.86|59.46|0
1711606500000|2024-03-28 06:15:00|61.98|59.58|61.94|59.54|62.01|59.61|61.94|59.54|0
1711606800000|2024-03-28 06:20:00|61.95|59.55|62.01|59.61|62.01|59.61|61.92|59.52|0
1711607100000|2024-03-28 06:25:00|61.98|59.58|62.13|59.73|62.13|59.73|61.98|59.58|0
1711607400000|2024-03-28 06:30:00|62.12|59.72|62.25|59.85|62.25|59.85|62.1|59.7|0
1711607700000|2024-03-28 06:35:00|62.24|59.84|62.22|59.82|62.25|59.85|62.19|59.79|0
1711608000000|2024-03-28 06:40:00|62.25|59.85|62.25|59.85|62.25|59.85|62.22|59.82|0
1711608300000|2024-03-28 06:45:00|62.23|59.83|62.19|59.79|62.25|59.85|62.19|59.79|0
1711608600000|2024-03-28 06:50:00|62.22|59.82|62.16|59.76|62.22|59.82|62.14|59.74|0
1711608900000|2024-03-28 06:55:00|62.14|59.74|62.12|59.72|62.18|59.78|62.09|59.69|0
1711609200000|2024-03-28 07:00:00|62.14|59.74|62.28|59.88|62.28|59.88|62.09|59.69|0
1711609500000|2024-03-28 07:05:00|62.24|59.84|62.37|59.97|62.4|60|62.24|59.84|0
1711609800000|2024-03-28 07:10:00|62.34|59.94|62.33|59.93|62.4|60|62.27|59.87|0
1711610100000|2024-03-28 07:15:00|62.3|59.9|62.3|59.9|62.36|59.96|62.24|59.84|0
1711610400000|2024-03-28 07:20:00|62.29|59.89|62.36|59.96|62.39|59.99|62.27|59.87|0
1711610700000|2024-03-28 07:25:00|62.35|59.95|62.48|60.08|62.8|60.4|62.33|59.93|0
1711611000000|2024-03-28 07:30:00|62.45|60.05|62.51|60.11|62.54|60.14|62.45|60.05|0
1711611300000|2024-03-28 07:35:00|62.48|60.08|62.36|59.96|62.5|60.1|62.33|59.93|0
1711611600000|2024-03-28 07:40:00|62.33|59.93|62.2|59.8|62.33|59.93|62.2|59.8|0
1711611900000|2024-03-28 07:45:00|62.23|59.83|62.29|59.89|62.35|59.95|62.2|59.8|0
1711612200000|2024-03-28 07:50:00|62.28|59.88|62.32|59.92|62.35|59.95|62.26|59.86|0
1711612500000|2024-03-28 07:55:00|62.34|59.94|62.26|59.86|62.35|59.95|62.2|59.8|0
1711612800000|2024-03-28 08:00:00|62.23|59.83|62.32|59.92|62.32|59.92|62.14|59.74|0
1711613100000|2024-03-28 08:05:00|62.3|59.9|62.41|60.01|62.47|60.07|62.29|59.89|0
1711613400000|2024-03-28 08:10:00|62.44|60.04|62.39|59.99|62.53|60.13|62.38|59.98|0
1711613700000|2024-03-28 08:15:00|62.41|60.01|62.44|60.04|62.5|60.1|62.38|59.98|0
1711614000000|2024-03-28 08:20:00|62.41|60.01|62.41|60.01|62.47|60.07|62.38|59.98|0
1711614300000|2024-03-28 08:25:00|62.38|59.98|62.19|59.79|62.41|60.01|62.13|59.73|0
1711614600000|2024-03-28 08:30:00|62.18|59.78|62.25|59.85|62.34|59.94|62.1|59.7|0
1711614900000|2024-03-28 08:35:00|62.28|59.88|62.07|59.67|62.28|59.88|62.07|59.67|0
1711615200000|2024-03-28 08:40:00|62.1|59.7|62.09|59.69|62.13|59.73|62.05|59.65|0
1711615500000|2024-03-28 08:45:00|62.13|59.73|62.14|59.74|62.19|59.79|62.03|59.63|0
1711615800000|2024-03-28 08:50:00|62.12|59.72|62.15|59.75|62.19|59.79|62.12|59.72|0
1711616100000|2024-03-28 08:55:00|62.18|59.78|62.34|59.94|62.4|60|62.15|59.75|0
1711616400000|2024-03-28 09:00:00|62.31|59.91|62.27|59.87|62.37|59.97|62.24|59.84|0
1711616700000|2024-03-28 09:05:00|62.24|59.84|62.12|59.72|62.27|59.87|62.06|59.66|0
1711617000000|2024-03-28 09:10:00|62.09|59.69|62.27|59.87|62.3|59.9|62.09|59.69|0
1711617300000|2024-03-28 09:15:00|62.29|59.89|62.48|60.08|62.52|60.12|62.29|59.89|0
1711617600000|2024-03-28 09:20:00|62.52|60.12|62.64|60.24|62.64|60.24|62.52|60.12|0
1711617900000|2024-03-28 09:25:00|62.61|60.21|62.7|60.3|62.73|60.33|62.56|60.16|0
1711618200000|2024-03-28 09:30:00|62.73|60.33|62.67|60.27|62.73|60.33|62.64|60.24|0
1711618500000|2024-03-28 09:35:00|62.63|60.23|62.54|60.14|62.63|60.23|62.51|60.11|0
1711618800000|2024-03-28 09:40:00|62.53|60.13|62.6|60.2|62.69|60.29|62.53|60.13|0
1711619100000|2024-03-28 09:45:00|62.57|60.17|62.57|60.17|62.66|60.26|62.57|60.17|0
1711619400000|2024-03-28 09:50:00|62.6|60.2|62.48|60.08|62.6|60.2|62.48|60.08|0
1711619700000|2024-03-28 09:55:00|62.49|60.09|62.41|60.01|62.57|60.17|62.35|59.95|0
1711620000000|2024-03-28 10:00:00|62.44|60.04|62.32|59.92|62.44|60.04|62.26|59.86|0
1711620300000|2024-03-28 10:05:00|62.34|59.94|62.3|59.9|62.35|59.95|62.29|59.89|0
1711620600000|2024-03-28 10:10:00|62.32|59.92|62.2|59.8|62.32|59.92|62.16|59.76|0
1711620900000|2024-03-28 10:15:00|62.16|59.76|62.22|59.82|62.23|59.83|62.13|59.73|0
1711621200000|2024-03-28 10:20:00|62.19|59.79|62.16|59.76|62.35|59.95|62.16|59.76|0
1711621500000|2024-03-28 10:25:00|62.19|59.79|62.01|59.61|62.19|59.79|61.98|59.58|0
1711621800000|2024-03-28 10:30:00|61.98|59.58|61.95|59.55|62.02|59.62|61.85|59.45|0
1711622100000|2024-03-28 10:35:00|61.98|59.58|62.16|59.76|62.16|59.76|61.95|59.55|0
1711622400000|2024-03-28 10:40:00|62.17|59.77|62.13|59.73|62.17|59.77|62.07|59.67|0
1711622700000|2024-03-28 10:45:00|62.16|59.76|62.09|59.69|62.19|59.79|62.09|59.69|0
1711623000000|2024-03-28 10:50:00|62.13|59.73|62|59.6|62.13|59.73|61.97|59.57|0
1711623300000|2024-03-28 10:55:00|62.05|59.65|62.21|59.81|62.25|59.85|62.03|59.63|0
1711623600000|2024-03-28 11:00:00|62.18|59.78|62.03|59.63|62.21|59.81|62.03|59.63|0
1711623900000|2024-03-28 11:05:00|62|59.6|62|59.6|62|59.6|61.91|59.51|0
1711624200000|2024-03-28 11:10:00|61.97|59.57|62.09|59.69|62.12|59.72|61.94|59.54|0
1711624500000|2024-03-28 11:15:00|62.06|59.66|62.15|59.75|62.18|59.78|62.03|59.63|0
1711624800000|2024-03-28 11:20:00|62.18|59.78|61.99|59.59|62.18|59.78|61.96|59.56|0
1711625100000|2024-03-28 11:25:00|61.96|59.56|62.05|59.65|62.05|59.65|61.93|59.53|0
1711625400000|2024-03-28 11:30:00|62.08|59.68|62.51|60.11|62.51|60.11|62.08|59.68|0
1711625700000|2024-03-28 11:35:00|62.48|60.08|62.42|60.02|62.57|60.17|62.36|59.96|0
1711626000000|2024-03-28 11:40:00|62.45|60.05|62.48|60.08|62.51|60.11|62.39|59.99|0
1711626300000|2024-03-28 11:45:00|62.45|60.05|62.36|59.96|62.51|60.11|62.36|59.96|0
1711626600000|2024-03-28 11:50:00|62.39|59.99|62.2|59.8|62.39|59.99|62.2|59.8|0
1711626900000|2024-03-28 11:55:00|62.17|59.77|62.12|59.72|62.23|59.83|62.11|59.71|0
1711627200000|2024-03-28 12:00:00|62.14|59.74|61.8|59.4|62.14|59.74|61.8|59.4|0
1711627500000|2024-03-28 12:05:00|61.77|59.37|61.98|59.58|61.98|59.58|61.77|59.37|0
1711627800000|2024-03-28 12:10:00|61.94|59.54|61.98|59.58|62.14|59.74|61.92|59.52|0
1711628100000|2024-03-28 12:15:00|62.01|59.61|62.01|59.61|62.1|59.7|61.95|59.55|0
1711628400000|2024-03-28 12:20:00|62.03|59.63|61.95|59.55|62.03|59.63|61.89|59.49|0
1711628700000|2024-03-28 12:25:00|61.98|59.58|61.92|59.52|62.07|59.67|61.92|59.52|0
1711629000000|2024-03-28 12:30:00|62.01|59.61|62.1|59.7|62.18|59.78|61.31|58.91|0
1711629300000|2024-03-28 12:35:00|62.07|59.67|62.1|59.7|62.34|59.94|61.87|59.47|0
1711629600000|2024-03-28 12:40:00|62.13|59.73|62.28|59.88|62.37|59.97|62.1|59.7|0
1711629900000|2024-03-28 12:45:00|62.25|59.85|62.1|59.7|62.4|60|62.07|59.67|0
1711630200000|2024-03-28 12:50:00|62.07|59.67|62|59.6|62.16|59.76|61.84|59.44|0
1711630500000|2024-03-28 12:55:00|61.97|59.57|61.76|59.36|62.09|59.69|61.73|59.33|0
1711630800000|2024-03-28 13:00:00|61.67|59.27|61.7|59.3|61.88|59.48|61.61|59.21|0
1711631100000|2024-03-28 13:05:00|61.67|59.27|61.79|59.39|61.85|59.45|61.62|59.22|0
1711631400000|2024-03-28 13:10:00|61.77|59.37|61.54|59.14|61.82|59.42|61.54|59.14|0
1711631700000|2024-03-28 13:15:00|61.51|59.11|61.63|59.23|61.66|59.26|61.42|59.02|0
1711632000000|2024-03-28 13:20:00|61.6|59.2|61.51|59.11|61.69|59.29|61.51|59.11|0
1711632300000|2024-03-28 13:25:00|61.57|59.17|61.72|59.32|61.75|59.35|61.48|59.08|0
1711632600000|2024-03-28 13:30:00|61.66|59.26|61.9|59.5|62.12|59.72|61.63|59.23|0
1711632900000|2024-03-28 13:35:00|61.96|59.56|61.99|59.59|62.18|59.78|61.78|59.38|0
1711633200000|2024-03-28 13:40:00|62.02|59.62|61.59|59.19|62.05|59.65|61.5|59.1|0
1711633500000|2024-03-28 13:45:00|61.53|59.13|62.27|59.87|62.27|59.87|61.05|58.65|0
1711633800000|2024-03-28 13:50:00|62.21|59.81|62.27|59.87|62.3|59.9|62.14|59.74|0
1711634100000|2024-03-28 13:55:00|62.24|59.84|62.45|60.05|62.58|60.18|62.18|59.78|0
1711634400000|2024-03-28 14:00:00|62.39|59.99|61.93|59.53|62.39|59.99|61.87|59.47|0
1711634700000|2024-03-28 14:05:00|61.9|59.5|62.39|59.99|62.48|60.08|61.9|59.5|0
1711635000000|2024-03-28 14:10:00|62.42|60.02|62.51|60.11|62.73|60.33|62.36|59.96|0
1711635300000|2024-03-28 14:15:00|62.48|60.08|62.57|60.17|62.68|60.28|62.33|59.93|0
1711635600000|2024-03-28 14:20:00|62.54|60.14|62.63|60.23|62.76|60.36|62.48|60.08|0
1711635900000|2024-03-28 14:25:00|62.6|60.2|62.51|60.11|62.6|60.2|62.29|59.89|0
1711636200000|2024-03-28 14:30:00|62.48|60.08|62.35|59.95|62.63|60.23|62.32|59.92|0
1711636500000|2024-03-28 14:35:00|62.32|59.92|62.23|59.83|62.35|59.95|62.14|59.74|0
1711636800000|2024-03-28 14:40:00|62.2|59.8|62.14|59.74|62.44|60.04|62.08|59.68|0
1711637100000|2024-03-28 14:45:00|62.11|59.71|62.21|59.81|62.32|59.92|62.08|59.68|0
1711637400000|2024-03-28 14:50:00|62.23|59.83|62.1|59.7|62.23|59.83|62.01|59.61|0
1711637700000|2024-03-28 14:55:00|62.07|59.67|62.1|59.7|62.16|59.76|62.04|59.64|0
1711638000000|2024-03-28 15:00:00|62.12|59.72|62.1|59.7|62.29|59.89|61.98|59.58|0
1711638300000|2024-03-28 15:05:00|62.07|59.67|62.28|59.88|62.41|60.01|61.89|59.49|0
1711638600000|2024-03-28 15:10:00|62.3|59.9|62.1|59.7|62.41|60.01|62.1|59.7|0
1711638900000|2024-03-28 15:15:00|62.07|59.67|61.86|59.46|62.1|59.7|61.83|59.43|0
1711639200000|2024-03-28 15:20:00|61.89|59.49|61.88|59.48|62.04|59.64|61.85|59.45|0
1711639500000|2024-03-28 15:25:00|61.85|59.45|61.88|59.48|62.01|59.61|61.82|59.42|0
1711639800000|2024-03-28 15:30:00|61.85|59.45|61.94|59.54|61.97|59.57|61.67|59.27|0
1711640100000|2024-03-28 15:35:00|61.93|59.53|62.12|59.72|62.19|59.79|61.93|59.53|0
1711640400000|2024-03-28 15:40:00|62.09|59.69|62.18|59.78|62.18|59.78|62|59.6|0
1711640700000|2024-03-28 15:45:00|62.21|59.81|61.88|59.48|62.23|59.83|61.88|59.48|0
1711641000000|2024-03-28 15:50:00|61.89|59.49|61.85|59.45|61.97|59.57|61.79|59.39|0
1711641300000|2024-03-28 15:55:00|61.88|59.48|61.85|59.45|61.97|59.57|61.82|59.42|0
1711641600000|2024-03-28 16:00:00|61.88|59.48|61.97|59.57|62.03|59.63|61.85|59.45|0
1711641900000|2024-03-28 16:05:00|62|59.6|62.18|59.78|62.33|59.93|62|59.6|0
1711642200000|2024-03-28 16:10:00|62.15|59.75|62.18|59.78|62.24|59.84|62.09|59.69|0
1711642500000|2024-03-28 16:15:00|62.21|59.81|62.33|59.93|62.33|59.93|62.11|59.71|0
1711642800000|2024-03-28 16:20:00|62.3|59.9|62.39|59.99|62.45|60.05|62.21|59.81|0
1711643100000|2024-03-28 16:25:00|62.42|60.02|62.08|59.68|62.43|60.03|62.08|59.68|0
1711643400000|2024-03-28 16:30:00|62.11|59.71|62.42|60.02|62.54|60.14|62.11|59.71|0
1711643700000|2024-03-28 16:35:00|62.43|60.03|62.44|60.04|62.57|60.17|62.35|59.95|0
1711644000000|2024-03-28 16:40:00|62.48|60.08|62.5|60.1|62.57|60.17|62.35|59.95|0
1711644300000|2024-03-28 16:45:00|62.54|60.14|62.55|60.15|62.66|60.26|62.41|60.01|0
1711644600000|2024-03-28 16:50:00|62.53|60.13|62.41|60.01|62.63|60.23|62.41|60.01|0
1711644900000|2024-03-28 16:55:00|62.44|60.04|62.39|59.99|62.65|60.25|62.38|59.98|0
1711645200000|2024-03-28 17:00:00|62.44|60.04|62.56|60.16|62.78|60.38|62.44|60.04|0
1711645500000|2024-03-28 17:05:00|62.53|60.13|62.41|60.01|62.53|60.13|62.28|59.88|0
1711645800000|2024-03-28 17:10:00|62.44|60.04|62.65|60.25|62.77|60.37|62.38|59.98|0
1711646100000|2024-03-28 17:15:00|62.68|60.28|62.68|60.28|62.93|60.53|62.59|60.19|0
1711646400000|2024-03-28 17:20:00|62.65|60.25|62.71|60.31|62.83|60.43|62.59|60.19|0
1711646700000|2024-03-28 17:25:00|62.74|60.34|62.74|60.34|62.86|60.46|62.65|60.25|0
1711647000000|2024-03-28 17:30:00|62.77|60.37|62.83|60.43|62.89|60.49|62.74|60.34|0
1711647300000|2024-03-28 17:35:00|62.86|60.46|62.52|60.12|62.95|60.55|62.49|60.09|0
1711647600000|2024-03-28 17:40:00|62.55|60.15|62.52|60.12|62.67|60.27|62.46|60.06|0
1711647900000|2024-03-28 17:45:00|62.55|60.15|62.4|60|62.61|60.21|62.37|59.97|0
1711648200000|2024-03-28 17:50:00|62.37|59.97|62.64|60.24|62.64|60.24|62.31|59.91|0
1711648500000|2024-03-28 17:55:00|62.58|60.18|62.49|60.09|62.6|60.2|62.36|59.96|0
1711648800000|2024-03-28 18:00:00|62.46|60.06|62.64|60.24|62.79|60.39|62.43|60.03|0
1711649100000|2024-03-28 18:05:00|62.65|60.25|62.3|59.9|62.7|60.3|62.27|59.87|0
1711649400000|2024-03-28 18:10:00|62.33|59.93|62.27|59.87|62.33|59.93|62.18|59.78|0
1711649700000|2024-03-28 18:15:00|62.24|59.84|62.48|60.08|62.48|60.08|62.21|59.81|0
1711650000000|2024-03-28 18:20:00|62.45|60.05|62.45|60.05|62.48|60.08|62.3|59.9|0
1711650300000|2024-03-28 18:25:00|62.42|60.02|62.33|59.93|62.51|60.11|62.27|59.87|0
1711650600000|2024-03-28 18:30:00|62.3|59.9|62.45|60.05|62.48|60.08|62.26|59.86|0
1711650900000|2024-03-28 18:35:00|62.42|60.02|62.45|60.05|62.51|60.11|62.32|59.92|0
1711651200000|2024-03-28 18:40:00|62.48|60.08|62.81|60.41|62.94|60.54|62.46|60.06|0
1711651500000|2024-03-28 18:45:00|62.84|60.44|62.5|60.1|62.84|60.44|62.47|60.07|0
1711651800000|2024-03-28 18:50:00|62.47|60.07|62.29|59.89|62.57|60.17|62.29|59.89|0
1711652100000|2024-03-28 18:55:00|62.32|59.92|61.59|59.19|62.32|59.92|61.44|59.04|0
1711652400000|2024-03-28 19:00:00|61.56|59.16|61.98|59.58|62|59.6|61.32|58.92|0
1711652700000|2024-03-28 19:05:00|61.95|59.55|61.71|59.31|62.19|59.79|61.68|59.28|0
1711653000000|2024-03-28 19:10:00|61.68|59.28|61.62|59.22|61.86|59.46|61.5|59.1|0
1711653300000|2024-03-28 19:15:00|61.68|59.28|61.49|59.09|61.68|59.28|61.4|59|0
1711653600000|2024-03-28 19:20:00|61.46|59.06|61.46|59.06|61.69|59.29|61.43|59.03|0
1711653900000|2024-03-28 19:25:00|61.45|59.05|61.22|58.82|61.52|59.12|61.07|58.67|0
1711654200000|2024-03-28 19:30:00|61.19|58.79|61.46|59.06|61.67|59.27|61.04|58.64|0
1711654500000|2024-03-28 19:35:00|61.49|59.09|61.79|59.39|61.91|59.51|61.46|59.06|0
1711654800000|2024-03-28 19:40:00|61.73|59.33|61.7|59.3|62.03|59.63|61.58|59.18|0
1711655100000|2024-03-28 19:45:00|61.73|59.33|61.97|59.57|62.09|59.69|61.7|59.3|0
1711655400000|2024-03-28 19:50:00|62|59.6|61.88|59.48|62.28|59.88|61.67|59.27|0
1711655700000|2024-03-28 19:55:00|61.85|59.45|62.89|60.49|62.89|60.49|61.48|59.08|0
1711656000000|2024-03-28 20:00:00|63.07|60.67|62.92|60.52|63.32|60.92|62.58|60.18|0
1711656300000|2024-03-28 20:05:00|62.95|60.55|62.7|60.3|62.98|60.58|62.67|60.27|0
1711656600000|2024-03-28 20:10:00|62.73|60.33|62.76|60.36|62.79|60.39|62.61|60.21|0
1711656900000|2024-03-28 20:15:00|62.73|60.33|62.73|60.33|62.79|60.39|62.61|60.21|0
1711657200000|2024-03-28 20:20:00|62.76|60.36|62.76|60.36|62.79|60.39|62.67|60.27|0
1711657500000|2024-03-28 20:25:00|62.73|60.33|62.79|60.39|62.82|60.42|62.73|60.33|0
1711657800000|2024-03-28 20:30:00|62.82|60.42|62.85|60.45|62.93|60.53|62.79|60.39|0
1711658100000|2024-03-28 20:35:00|62.88|60.48|63.12|60.72|63.12|60.72|62.85|60.45|0
1711658400000|2024-03-28 20:40:00|63.09|60.69|63.03|60.63|63.12|60.72|63.03|60.63|0
1711658700000|2024-03-28 20:45:00|63.06|60.66|63.08|60.68|63.09|60.69|63.04|60.64|0
1711659000000|2024-03-28 20:50:00|63.06|60.66|63.06|60.66|63.06|60.66|63.03|60.63|0
1711659300000|2024-03-28 20:55:00|63.03|60.63|63.07|60.67|63.12|60.72|63.03|60.63|0
1711931100000|2024-04-01 00:25:00|61.09|58.69|61.09|58.69|61.09|58.69|61.09|58.69|0
1711931400000|2024-04-01 00:30:00|61.06|58.66|61.05|58.65|61.09|58.69|61.03|58.63|0
1711931700000|2024-04-01 00:35:00|61.08|58.68|61.05|58.65|61.14|58.74|61.05|58.65|0
1711932000000|2024-04-01 00:40:00|61.02|58.62|60.96|58.56|61.02|58.62|60.9|58.5|0
1711932300000|2024-04-01 00:45:00|60.95|58.55|60.96|58.56|60.99|58.59|60.9|58.5|0
1711932600000|2024-04-01 00:50:00|60.93|58.53|60.96|58.56|60.96|58.56|60.9|58.5|0
1711932900000|2024-04-01 00:55:00|60.93|58.53|61.02|58.62|61.05|58.65|60.93|58.53|0
1711933200000|2024-04-01 01:00:00|61.03|58.63|61.02|58.62|61.08|58.68|61.02|58.62|0
1711933500000|2024-04-01 01:05:00|60.99|58.59|61|58.6|61.02|58.62|60.97|58.57|0
1711933800000|2024-04-01 01:10:00|60.99|58.59|60.96|58.56|61.02|58.62|60.93|58.53|0
1711934100000|2024-04-01 01:15:00|60.99|58.59|61.01|58.61|61.01|58.61|60.95|58.55|0
1711934400000|2024-04-01 01:20:00|61.03|58.63|60.95|58.55|61.04|58.64|60.95|58.55|0
1711934700000|2024-04-01 01:25:00|60.92|58.52|61.03|58.63|61.07|58.67|60.92|58.52|0
1711935000000|2024-04-01 01:30:00|61.01|58.61|61.07|58.67|61.1|58.7|60.95|58.55|0
1711935300000|2024-04-01 01:35:00|61.04|58.64|61.16|58.76|61.19|58.79|61.04|58.64|0
1711935600000|2024-04-01 01:40:00|61.13|58.73|61.22|58.82|61.22|58.82|61.13|58.73|0
1711935900000|2024-04-01 01:45:00|61.19|58.79|61.16|58.76|61.25|58.85|61.13|58.73|0
1711936200000|2024-04-01 01:50:00|61.17|58.77|61.18|58.78|61.21|58.81|61.13|58.73|0
1711936500000|2024-04-01 01:55:00|61.21|58.81|61.21|58.81|61.24|58.84|61.18|58.78|0
1711936800000|2024-04-01 02:00:00|61.23|58.83|61.27|58.87|61.3|58.9|61.21|58.81|0
1711937100000|2024-04-01 02:05:00|61.29|58.89|61.24|58.84|61.33|58.93|61.24|58.84|0
1711937400000|2024-04-01 02:10:00|61.21|58.81|61.21|58.81|61.27|58.87|61.21|58.81|0
1711937700000|2024-04-01 02:15:00|61.24|58.84|61.33|58.93|61.33|58.93|61.21|58.81|0
1711938000000|2024-04-01 02:20:00|61.3|58.9|61.3|58.9|61.33|58.93|61.27|58.87|0
1711938300000|2024-04-01 02:25:00|61.33|58.93|61.27|58.87|61.33|58.93|61.24|58.84|0
1711938600000|2024-04-01 02:30:00|61.28|58.88|61.32|58.92|61.35|58.95|61.28|58.88|0
1711938900000|2024-04-01 02:35:00|61.35|58.95|61.38|58.98|61.41|59.01|61.34|58.94|0
1711939200000|2024-04-01 02:40:00|61.4|59|61.35|58.95|61.41|59.01|61.35|58.95|0
1711939500000|2024-04-01 02:45:00|61.37|58.97|61.29|58.89|61.38|58.98|61.29|58.89|0
1711939800000|2024-04-01 02:50:00|61.28|58.88|61.29|58.89|61.29|58.89|61.23|58.83|0
1711940100000|2024-04-01 02:55:00|61.26|58.86|61.26|58.86|61.29|58.89|61.26|58.86|0
1711940400000|2024-04-01 03:00:00|61.24|58.84|61.26|58.86|61.29|58.89|61.23|58.83|0
1711940700000|2024-04-01 03:05:00|61.24|58.84|61.35|58.95|61.38|58.98|61.24|58.84|0
1711941000000|2024-04-01 03:10:00|61.32|58.92|61.34|58.94|61.34|58.94|61.28|58.88|0
1711941300000|2024-04-01 03:15:00|61.37|58.97|61.37|58.97|61.4|59|61.34|58.94|0
1711941600000|2024-04-01 03:20:00|61.34|58.94|61.34|58.94|61.37|58.97|61.31|58.91|0
1711941900000|2024-04-01 03:25:00|61.31|58.91|61.31|58.91|61.37|58.97|61.31|58.91|0
1711942200000|2024-04-01 03:30:00|61.3|58.9|61.25|58.85|61.34|58.94|61.22|58.82|0
1711942500000|2024-04-01 03:35:00|61.28|58.88|61.25|58.85|61.31|58.91|61.25|58.85|0
1711942800000|2024-04-01 03:40:00|61.22|58.82|61.19|58.79|61.25|58.85|61.13|58.73|0
1711943100000|2024-04-01 03:45:00|61.16|58.76|61.13|58.73|61.19|58.79|61.13|58.73|0
1711943400000|2024-04-01 03:50:00|61.1|58.7|61.09|58.69|61.13|58.73|61.07|58.67|0
1711943700000|2024-04-01 03:55:00|61.11|58.71|61.03|58.63|61.12|58.72|61.03|58.63|0
1711944000000|2024-04-01 04:00:00|61.02|58.62|61|58.6|61.03|58.63|60.97|58.57|0
1711944300000|2024-04-01 04:05:00|60.99|58.59|61.03|58.63|61.06|58.66|60.97|58.57|0
1711944600000|2024-04-01 04:10:00|61.06|58.66|61.03|58.63|61.06|58.66|61.03|58.63|0
1711944900000|2024-04-01 04:15:00|61|58.6|61.03|58.63|61.03|58.63|60.97|58.57|0
1711945200000|2024-04-01 04:20:00|61.06|58.66|61.06|58.66|61.07|58.67|61.03|58.63|0
1711945500000|2024-04-01 04:25:00|61.03|58.63|61|58.6|61.06|58.66|60.98|58.58|0
1711945800000|2024-04-01 04:30:00|60.98|58.58|61|58.6|61.03|58.63|60.97|58.57|0
1711946100000|2024-04-01 04:35:00|61.02|58.62|61.05|58.65|61.07|58.67|60.99|58.59|0
1711946400000|2024-04-01 04:40:00|61.02|58.62|60.99|58.59|61.02|58.62|60.99|58.59|0
1711946700000|2024-04-01 04:45:00|60.96|58.56|60.95|58.55|60.96|58.56|60.93|58.53|0
1711947000000|2024-04-01 04:50:00|60.93|58.53|60.96|58.56|60.96|58.56|60.93|58.53|0
1711947300000|2024-04-01 04:55:00|60.93|58.53|60.9|58.5|60.96|58.56|60.9|58.5|0
1711947600000|2024-04-01 05:00:00|60.93|58.53|60.99|58.59|60.99|58.59|60.92|58.52|0
1711947900000|2024-04-01 05:05:00|60.96|58.56|60.94|58.54|60.96|58.56|60.93|58.53|0
1711948200000|2024-04-01 05:10:00|60.96|58.56|60.99|58.59|60.99|58.59|60.87|58.47|0
1711948500000|2024-04-01 05:15:00|61.02|58.62|61.04|58.64|61.07|58.67|61.01|58.61|0
1711948800000|2024-04-01 05:20:00|61.01|58.61|60.95|58.55|61.01|58.61|60.95|58.55|0
1711949100000|2024-04-01 05:25:00|60.98|58.58|61.01|58.61|61.04|58.64|60.98|58.58|0
1711949400000|2024-04-01 05:30:00|61.04|58.64|61.13|58.73|61.16|58.76|61.04|58.64|0
1711949700000|2024-04-01 05:35:00|61.12|58.72|61.13|58.73|61.16|58.76|61.1|58.7|0
1711950000000|2024-04-01 05:40:00|61.16|58.76|61.19|58.79|61.19|58.79|61.13|58.73|0
1711950300000|2024-04-01 05:45:00|61.17|58.77|61.28|58.88|61.31|58.91|61.07|58.67|0
1711950600000|2024-04-01 05:50:00|61.27|58.87|61.28|58.88|61.31|58.91|61.25|58.85|0
1711950900000|2024-04-01 05:55:00|61.31|58.91|61.37|58.97|61.4|59|61.31|58.91|0
1711951200000|2024-04-01 06:00:00|61.4|59|61.37|58.97|61.4|59|61.28|58.88|0
1711951500000|2024-04-01 06:05:00|61.34|58.94|61.22|58.82|61.34|58.94|61.16|58.76|0
1711951800000|2024-04-01 06:10:00|61.25|58.85|61.25|58.85|61.28|58.88|61.2|58.8|0
1711952100000|2024-04-01 06:15:00|61.28|58.88|61.28|58.88|61.32|58.92|61.25|58.85|0
1711952400000|2024-04-01 06:20:00|61.31|58.91|61.21|58.81|61.34|58.94|61.21|58.81|0
1711952700000|2024-04-01 06:25:00|61.23|58.83|61.24|58.84|61.32|58.92|61.21|58.81|0
1711953000000|2024-04-01 06:30:00|61.23|58.83|61.21|58.81|61.24|58.84|61.15|58.75|0
1711953300000|2024-04-01 06:35:00|61.24|58.84|61.27|58.87|61.27|58.87|61.21|58.81|0
1711953600000|2024-04-01 06:40:00|61.26|58.86|61.3|58.9|61.33|58.93|61.26|58.86|0
1711953900000|2024-04-01 06:45:00|61.33|58.93|61.36|58.96|61.36|58.96|61.3|58.9|0
1711954200000|2024-04-01 06:50:00|61.37|58.97|61.33|58.93|61.39|58.99|61.28|58.88|0
1711954500000|2024-04-01 06:55:00|61.31|58.91|61.31|58.91|61.36|58.96|61.27|58.87|0
1711954800000|2024-04-01 07:00:00|61.3|58.9|61.2|58.8|61.3|58.9|61.12|58.72|0
1711955100000|2024-04-01 07:05:00|61.19|58.79|61.14|58.74|61.23|58.83|61.14|58.74|0
1711955400000|2024-04-01 07:10:00|61.11|58.71|60.96|58.56|61.11|58.71|60.95|58.55|0
1711955700000|2024-04-01 07:15:00|60.99|58.59|60.99|58.59|61.02|58.62|60.93|58.53|0
1711956000000|2024-04-01 07:20:00|60.96|58.56|60.98|58.58|61.02|58.62|60.93|58.53|0
1711956300000|2024-04-01 07:25:00|60.96|58.56|60.96|58.56|60.99|58.59|60.9|58.5|0
1711956600000|2024-04-01 07:30:00|60.93|58.53|60.99|58.59|61|58.6|60.9|58.5|0
1711956900000|2024-04-01 07:35:00|61.02|58.62|61.02|58.62|61.08|58.68|60.99|58.59|0
1711957200000|2024-04-01 07:40:00|61.05|58.65|61.03|58.63|61.08|58.68|61.02|58.62|0
1711957500000|2024-04-01 07:45:00|61.05|58.65|61.07|58.67|61.08|58.68|60.99|58.59|0
1711957800000|2024-04-01 07:50:00|61.06|58.66|61.01|58.61|61.07|58.67|60.95|58.55|0
1711958100000|2024-04-01 07:55:00|61|58.6|60.95|58.55|61.01|58.61|60.95|58.55|0
1711958400000|2024-04-01 08:00:00|60.97|58.57|61.16|58.76|61.19|58.79|60.95|58.55|0
1711958700000|2024-04-01 08:05:00|61.19|58.79|61.34|58.94|61.34|58.94|61.16|58.76|0
1711959000000|2024-04-01 08:10:00|61.37|58.97|61.31|58.91|61.46|59.06|61.29|58.89|0
1711959300000|2024-04-01 08:15:00|61.34|58.94|61.31|58.91|61.37|58.97|61.28|58.88|0
1711959600000|2024-04-01 08:20:00|61.28|58.88|61.18|58.78|61.28|58.88|61.15|58.75|0
1711959900000|2024-04-01 08:25:00|61.15|58.75|61.15|58.75|61.18|58.78|61.12|58.72|0
1711960200000|2024-04-01 08:30:00|61.12|58.72|60.88|58.48|61.12|58.72|60.79|58.39|0
1711960500000|2024-04-01 08:35:00|60.89|58.49|60.83|58.43|60.91|58.51|60.82|58.42|0
1711960800000|2024-04-01 08:40:00|60.85|58.45|60.86|58.46|60.9|58.5|60.83|58.43|0
1711961100000|2024-04-01 08:45:00|60.87|58.47|60.9|58.5|60.9|58.5|60.84|58.44|0
1711961400000|2024-04-01 08:50:00|60.87|58.47|60.78|58.38|60.87|58.47|60.78|58.38|0
1711961700000|2024-04-01 08:55:00|60.75|58.35|60.75|58.35|60.81|58.41|60.75|58.35|0
1711962000000|2024-04-01 09:00:00|60.74|58.34|60.77|58.37|60.78|58.38|60.72|58.32|0
1711962300000|2024-04-01 09:05:00|60.78|58.38|60.81|58.41|60.87|58.47|60.75|58.35|0
1711962600000|2024-04-01 09:10:00|60.78|58.38|60.96|58.56|60.96|58.56|60.78|58.38|0
1711962900000|2024-04-01 09:15:00|60.97|58.57|60.95|58.55|60.99|58.59|60.91|58.51|0
1711963200000|2024-04-01 09:20:00|60.97|58.57|61.03|58.63|61.04|58.64|60.95|58.55|0
1711963500000|2024-04-01 09:25:00|61.04|58.64|60.98|58.58|61.04|58.64|60.95|58.55|0
1711963800000|2024-04-01 09:30:00|60.95|58.55|61.01|58.61|61.07|58.67|60.95|58.55|0
1711964100000|2024-04-01 09:35:00|61.03|58.63|61.07|58.67|61.1|58.7|61.01|58.61|0
1711964400000|2024-04-01 09:40:00|61.08|58.68|60.98|58.58|61.08|58.68|60.98|58.58|0
1711964700000|2024-04-01 09:45:00|60.99|58.59|61.01|58.61|61.01|58.61|60.98|58.58|0
1711965000000|2024-04-01 09:50:00|61.02|58.62|60.93|58.53|61.02|58.62|60.9|58.5|0
1711965300000|2024-04-01 09:55:00|60.95|58.55|60.94|58.54|60.98|58.58|60.89|58.49|0
1711965600000|2024-04-01 10:00:00|60.9|58.5|60.88|58.48|60.91|58.51|60.88|58.48|0
1711965900000|2024-04-01 10:05:00|60.9|58.5|60.91|58.51|60.91|58.51|60.85|58.45|0
1711966200000|2024-04-01 10:10:00|60.97|58.57|60.91|58.51|60.97|58.57|60.88|58.48|0
1711966500000|2024-04-01 10:15:00|60.88|58.48|60.84|58.44|60.88|58.48|60.82|58.42|0
1711966800000|2024-04-01 10:20:00|60.85|58.45|60.79|58.39|60.85|58.45|60.76|58.36|0
1711967100000|2024-04-01 10:25:00|60.77|58.37|60.76|58.36|60.79|58.39|60.76|58.36|0
1711967400000|2024-04-01 10:30:00|60.73|58.33|60.76|58.36|60.79|58.39|60.73|58.33|0
1711967700000|2024-04-01 10:35:00|60.77|58.37|60.76|58.36|60.77|58.37|60.7|58.3|0
1711968000000|2024-04-01 10:40:00|60.73|58.33|60.75|58.35|60.79|58.39|60.73|58.33|0
1711968300000|2024-04-01 10:45:00|60.77|58.37|60.81|58.41|60.81|58.41|60.75|58.35|0
1711968600000|2024-04-01 10:50:00|60.35|57.95|60.32|57.92|60.4|58|60.29|57.89|0
1711968900000|2024-04-01 10:55:00|60.29|57.89|60.29|57.89|60.32|57.92|60.26|57.86|0
1711969200000|2024-04-01 11:00:00|60.32|57.92|60.62|58.22|60.62|58.22|60.32|57.92|0
1711969500000|2024-04-01 11:05:00|60.59|58.19|60.54|58.14|60.65|58.25|60.54|58.14|0
1711969800000|2024-04-01 11:10:00|60.53|58.13|60.59|58.19|60.62|58.22|60.53|58.13|0
1711970100000|2024-04-01 11:15:00|60.56|58.16|60.79|58.39|60.82|58.42|60.56|58.16|0
1711970400000|2024-04-01 11:20:00|60.82|58.42|60.88|58.48|60.91|58.51|60.79|58.39|0
1711970700000|2024-04-01 11:25:00|60.91|58.51|61|58.6|61.06|58.66|60.91|58.51|0
1711971000000|2024-04-01 11:30:00|60.97|58.57|61.03|58.63|62|59.6|60.97|58.57|0
1711971300000|2024-04-01 11:35:00|61.01|58.61|60.83|58.43|61.04|58.64|60.83|58.43|0
1711971600000|2024-04-01 11:40:00|60.8|58.4|60.83|58.43|60.89|58.49|60.8|58.4|0
1711971900000|2024-04-01 11:45:00|60.85|58.45|60.83|58.43|60.92|58.52|60.82|58.42|0
1711972200000|2024-04-01 11:50:00|60.85|58.45|60.86|58.46|60.98|58.58|60.83|58.43|0
1711972500000|2024-04-01 11:55:00|60.83|58.43|60.89|58.49|60.92|58.52|60.83|58.43|0
1711972800000|2024-04-01 12:00:00|60.92|58.52|60.95|58.55|60.95|58.55|60.86|58.46|0
1711973100000|2024-04-01 12:05:00|61.01|58.61|61.73|59.33|61.82|59.42|61.01|58.61|0
1711973400000|2024-04-01 12:10:00|61.67|59.27|61.7|59.3|61.85|59.45|61.61|59.21|0
1711973700000|2024-04-01 12:15:00|61.76|59.36|61.79|59.39|61.91|59.51|61.76|59.36|0
1711974000000|2024-04-01 12:20:00|61.8|59.4|62|59.6|62.15|59.75|61.8|59.4|0
1711974300000|2024-04-01 12:25:00|62.01|59.61|61.93|59.53|62.04|59.64|61.84|59.44|0
1711974600000|2024-04-01 12:30:00|61.99|59.59|62.27|59.87|62.39|59.99|61.96|59.56|0
1711974900000|2024-04-01 12:35:00|62.24|59.84|62.11|59.71|62.24|59.84|62.02|59.62|0
1711975200000|2024-04-01 12:40:00|62.1|59.7|61.88|59.48|62.1|59.7|61.38|58.98|0
1711975500000|2024-04-01 12:45:00|61.85|59.45|61.81|59.41|61.85|59.45|61.72|59.32|0
1711975800000|2024-04-01 12:50:00|61.78|59.38|61.75|59.35|61.87|59.47|61.72|59.32|0
1711976100000|2024-04-01 12:55:00|61.78|59.38|61.87|59.47|61.99|59.59|61.78|59.38|0
1711976400000|2024-04-01 13:00:00|61.84|59.44|62.08|59.68|62.11|59.71|61.83|59.43|0
1711976700000|2024-04-01 13:05:00|62.05|59.65|61.99|59.59|62.08|59.68|61.95|59.55|0
1711977000000|2024-04-01 13:10:00|61.96|59.56|62.29|59.89|62.29|59.89|61.96|59.56|0
1711977300000|2024-04-01 13:15:00|62.33|59.93|62.57|60.17|62.66|60.26|62.26|59.86|0
1711977600000|2024-04-01 13:20:00|62.54|60.14|62.48|60.08|62.72|60.32|62.44|60.04|0
1711977900000|2024-04-01 13:25:00|62.54|60.14|62.32|59.92|62.54|60.14|62.2|59.8|0
1711978200000|2024-04-01 13:30:00|62.44|60.04|62.08|59.68|62.75|60.35|61.99|59.59|0
1711978500000|2024-04-01 13:35:00|62.05|59.65|61.83|59.43|62.32|59.92|61.74|59.34|0
1711978800000|2024-04-01 13:40:00|61.74|59.34|61.83|59.43|61.92|59.52|61.65|59.25|0
1711979100000|2024-04-01 13:45:00|61.77|59.37|62.07|59.67|62.22|59.82|61.62|59.22|0
1711979400000|2024-04-01 13:50:00|62.04|59.64|62.01|59.61|62.16|59.76|61.95|59.55|0
1711979700000|2024-04-01 13:55:00|61.98|59.58|61.96|59.56|62.04|59.64|61.8|59.4|0
1711980000000|2024-04-01 14:00:00|62.31|59.91|63.02|60.62|63.05|60.65|61.86|59.46|0
1711980300000|2024-04-01 14:05:00|62.99|60.59|62.37|59.97|62.99|60.59|62.28|59.88|0
1711980600000|2024-04-01 14:10:00|62.4|60|62.22|59.82|62.43|60.03|62.13|59.73|0
1711980900000|2024-04-01 14:15:00|62.19|59.79|62.89|60.49|62.98|60.58|61.94|59.54|0
1711981200000|2024-04-01 14:20:00|62.92|60.52|62.61|60.21|63.04|60.64|62.58|60.18|0
1711981500000|2024-04-01 14:25:00|62.64|60.24|62.92|60.52|62.92|60.52|62.61|60.21|0
1711981800000|2024-04-01 14:30:00|62.95|60.55|63.07|60.67|63.35|60.95|62.8|60.4|0
1711982100000|2024-04-01 14:35:00|63.1|60.7|63.74|61.34|63.94|61.54|63.04|60.64|0
1711982400000|2024-04-01 14:40:00|63.75|61.35|63.6|61.2|65.58|63.18|62.27|59.87|0
1711982700000|2024-04-01 14:45:00|63.63|61.23|63.74|61.34|63.88|61.48|63.63|61.23|0
1711983000000|2024-04-01 14:50:00|63.72|61.32|64.04|61.64|64.13|61.73|63.72|61.32|0
1711983300000|2024-04-01 14:55:00|64.05|61.65|63.94|61.54|64.16|61.76|63.82|61.42|0
1711983600000|2024-04-01 15:00:00|63.91|61.51|63.97|61.57|64.16|61.76|63.88|61.48|0
1711983900000|2024-04-01 15:05:00|63.94|61.54|64.16|61.76|64.28|61.88|63.81|61.41|0
1711984200000|2024-04-01 15:10:00|64.19|61.79|64.41|62.01|64.47|62.07|64.13|61.73|0
1711984500000|2024-04-01 15:15:00|64.44|62.04|64.82|62.42|65.02|62.62|64.44|62.04|0
1711984800000|2024-04-01 15:20:00|64.85|62.45|64.58|62.18|65.13|62.73|64.34|61.94|0
1711985100000|2024-04-01 15:25:00|64.56|62.16|64.25|61.85|64.56|62.16|64.22|61.82|0
1711985400000|2024-04-01 15:30:00|64.28|61.88|64.59|62.19|64.59|62.19|64.21|61.81|0
1711985700000|2024-04-01 15:35:00|64.56|62.16|64.75|62.35|64.75|62.35|64.24|61.84|0
1711986000000|2024-04-01 15:40:00|64.68|62.28|64.53|62.13|64.81|62.41|64.53|62.13|0
1711986300000|2024-04-01 15:45:00|64.49|62.09|64.03|61.63|64.94|62.54|63.99|61.59|0
1711986600000|2024-04-01 15:50:00|64.06|61.66|64.84|62.44|64.97|62.57|63.99|61.59|0
1711986900000|2024-04-01 15:55:00|64.81|62.41|65.03|62.63|65.03|62.63|64.65|62.25|0
1711987200000|2024-04-01 16:00:00|65.07|62.67|64.43|62.03|65.19|62.79|64.43|62.03|0
1711987500000|2024-04-01 16:05:00|64.46|62.06|64.27|61.87|64.46|62.06|64.08|61.68|0
1711987800000|2024-04-01 16:10:00|64.24|61.84|64.14|61.74|64.37|61.97|64.11|61.71|0
1711988100000|2024-04-01 16:15:00|64.11|61.71|64.14|61.74|64.18|61.78|63.96|61.56|0
1711988400000|2024-04-01 16:20:00|64.11|61.71|64.1|61.7|64.3|61.9|64.03|61.63|0
1711988700000|2024-04-01 16:25:00|64.11|61.71|63.89|61.49|64.14|61.74|63.83|61.43|0
1711989000000|2024-04-01 16:30:00|63.87|61.47|63.73|61.33|63.87|61.47|63.67|61.27|0
1711989300000|2024-04-01 16:35:00|63.76|61.36|63.76|61.36|63.92|61.52|63.64|61.24|0
1711989600000|2024-04-01 16:40:00|63.73|61.33|63.67|61.27|63.73|61.33|63.6|61.2|0
1711989900000|2024-04-01 16:45:00|63.64|61.24|63.73|61.33|63.88|61.48|63.6|61.2|0
1711990200000|2024-04-01 16:50:00|63.76|61.36|63.79|61.39|63.81|61.41|63.6|61.2|0
1711990500000|2024-04-01 16:55:00|63.82|61.42|63.98|61.58|64.01|61.61|63.79|61.39|0
1711990800000|2024-04-01 17:00:00|64.01|61.61|64.16|61.76|64.19|61.79|63.98|61.58|0
1711991100000|2024-04-01 17:05:00|64.13|61.73|64.26|61.86|64.41|62.01|64.04|61.64|0
1711991400000|2024-04-01 17:10:00|64.29|61.89|64.26|61.86|64.41|62.01|64.13|61.73|0
1711991700000|2024-04-01 17:15:00|64.29|61.89|64.54|62.14|64.54|62.14|64.19|61.79|0
1711992000000|2024-04-01 17:20:00|64.57|62.17|65.01|62.61|65.01|62.61|64.57|62.17|0
1711992300000|2024-04-01 17:25:00|65.04|62.64|64.4|62|65.11|62.71|63.97|61.57|0
1711992600000|2024-04-01 17:30:00|64.37|61.97|64.62|62.22|64.65|62.25|64.3|61.9|0
1711992900000|2024-04-01 17:35:00|64.65|62.25|64.49|62.09|64.65|62.25|64.27|61.87|0
1711993200000|2024-04-01 17:40:00|64.46|62.06|64.11|61.71|64.49|62.09|64.05|61.65|0
1711993500000|2024-04-01 17:45:00|64.08|61.68|64.24|61.84|64.3|61.9|64.08|61.68|0
1711993800000|2024-04-01 17:50:00|64.21|61.81|64.38|61.98|64.61|62.21|64.14|61.74|0
1711994100000|2024-04-01 17:55:00|64.36|61.96|64.2|61.8|64.39|61.99|64.2|61.8|0
1711994400000|2024-04-01 18:00:00|64.23|61.83|64.11|61.71|64.3|61.9|64.11|61.71|0
1711994700000|2024-04-01 18:05:00|64.14|61.74|64.2|61.8|64.3|61.9|64.14|61.74|0
1711995000000|2024-04-01 18:10:00|64.22|61.82|64.39|61.99|64.51|62.11|64.2|61.8|0
1711995300000|2024-04-01 18:15:00|64.42|62.02|64.04|61.64|64.42|62.02|64.04|61.64|0
1711995600000|2024-04-01 18:20:00|64.07|61.67|63.85|61.45|64.17|61.77|63.82|61.42|0
1711995900000|2024-04-01 18:25:00|63.88|61.48|64.44|62.04|64.51|62.11|63.79|61.39|0
1711996200000|2024-04-01 18:30:00|64.41|62.01|64.28|61.88|64.44|62.04|64.25|61.85|0
1711996500000|2024-04-01 18:35:00|64.32|61.92|64.19|61.79|64.38|61.98|64.16|61.76|0
1711996800000|2024-04-01 18:40:00|64.16|61.76|64.22|61.82|64.35|61.95|64.09|61.69|0
1711997100000|2024-04-01 18:45:00|64.19|61.79|64.25|61.85|64.33|61.93|64.19|61.79|0
1711997400000|2024-04-01 18:50:00|64.22|61.82|64.25|61.85|64.34|61.94|64.08|61.68|0
1711997700000|2024-04-01 18:55:00|64.22|61.82|64.44|62.04|64.59|62.19|64.15|61.75|0
1711998000000|2024-04-01 19:00:00|64.47|62.07|64.21|61.81|64.66|62.26|64.21|61.81|0
1711998300000|2024-04-01 19:05:00|64.18|61.78|64.02|61.62|64.18|61.78|63.87|61.47|0
1711998600000|2024-04-01 19:10:00|63.99|61.59|64.21|61.81|64.27|61.87|63.93|61.53|0
1711998900000|2024-04-01 19:15:00|64.18|61.78|64.37|61.97|64.46|62.06|64.02|61.62|0
1711999200000|2024-04-01 19:20:00|64.34|61.94|64.27|61.87|64.46|62.06|64.08|61.68|0
1711999500000|2024-04-01 19:25:00|64.24|61.84|64.43|62.03|64.59|62.19|64.21|61.81|0
1711999800000|2024-04-01 19:30:00|64.4|62|64.11|61.71|64.49|62.09|64.02|61.62|0
1712000100000|2024-04-01 19:35:00|64.08|61.68|64.65|62.25|64.71|62.31|64.08|61.68|0
1712000400000|2024-04-01 19:40:00|64.61|62.21|64.11|61.71|64.61|62.21|64.02|61.62|0
1712000700000|2024-04-01 19:45:00|64.08|61.68|64.39|61.99|64.42|62.02|64.02|61.62|0
1712001000000|2024-04-01 19:50:00|64.42|62.02|63.67|61.27|64.52|62.12|63.67|61.27|0
1712001300000|2024-04-01 19:55:00|63.48|61.08|64.01|61.61|64.01|61.61|63.3|60.9|0
1712001600000|2024-04-01 20:00:00|64.14|61.74|63.92|61.52|64.17|61.77|63.92|61.52|0
1712001900000|2024-04-01 20:05:00|63.89|61.49|64.07|61.67|64.1|61.7|63.87|61.47|0
1712002200000|2024-04-01 20:10:00|64.04|61.64|64.01|61.61|64.04|61.64|63.88|61.48|0
1712002500000|2024-04-01 20:15:00|64.04|61.64|64.04|61.64|64.13|61.73|64.04|61.64|0
1712002800000|2024-04-01 20:20:00|64.07|61.67|64.22|61.82|64.26|61.86|64.04|61.64|0
1712003100000|2024-04-01 20:25:00|64.26|61.86|64.35|61.95|64.35|61.95|64.22|61.82|0
1712003400000|2024-04-01 20:30:00|64.32|61.92|64.25|61.85|64.38|61.98|64.25|61.85|0
1712003700000|2024-04-01 20:35:00|64.22|61.82|64.19|61.79|64.25|61.85|64.19|61.79|0
1712004000000|2024-04-01 20:40:00|64.22|61.82|64.28|61.88|64.28|61.88|64.19|61.79|0
1712004300000|2024-04-01 20:45:00|64.25|61.85|64.25|61.85|64.28|61.88|64.22|61.82|0
1712004600000|2024-04-01 20:50:00|64.27|61.87|64.22|61.82|64.27|61.87|64.17|61.77|0
1712004900000|2024-04-01 20:55:00|64.19|61.79|64.08|61.68|64.19|61.79|64.08|61.68|0
1712005200000|2024-04-01 21:00:00|64.1|61.7|64.08|61.68|64.15|61.75|64.06|61.66|0
1712005500000|2024-04-01 21:05:00|64.03|61.63|64.05|61.65|64.07|61.67|64|61.6|0
1712005800000|2024-04-01 21:10:00|64.07|61.67|64.07|61.67|64.07|61.67|64.03|61.63|0
1712006100000|2024-04-01 21:15:00|64.09|61.69|64.05|61.65|64.09|61.69|64.05|61.65|0
1712006400000|2024-04-01 21:20:00|64.04|61.64|64.04|61.64|64.04|61.64|64.04|61.64|0
1712006700000|2024-04-01 21:25:00|64.05|61.65|63.97|61.57|64.11|61.71|63.97|61.57|0
1712007000000|2024-04-01 21:30:00|64.04|61.64|64.03|61.63|64.05|61.65|64.02|61.62|0
1712007300000|2024-04-01 21:35:00|64.02|61.62|64.02|61.62|64.07|61.67|64|61.6|0
1712007600000|2024-04-01 21:40:00|64|61.6|64.04|61.64|64.04|61.64|64|61.6|0
1712007900000|2024-04-01 21:45:00|64.03|61.63|64.06|61.66|64.06|61.66|64.01|61.61|0
1712008200000|2024-04-01 21:50:00|64.01|61.61|64.05|61.65|64.07|61.67|64.01|61.61|0
1712008500000|2024-04-01 21:55:00|64.06|61.66|63.95|61.55|64.07|61.67|63.95|61.55|0
1712008800000|2024-04-01 22:00:00|64.09|61.69|64.36|61.96|64.42|62.02|64.06|61.66|0
1712009100000|2024-04-01 22:05:00|64.34|61.94|64.48|62.08|64.48|62.08|64.23|61.83|0
1712009400000|2024-04-01 22:10:00|64.45|62.05|64.39|61.99|64.45|62.05|64.32|61.92|0
1712009700000|2024-04-01 22:15:00|64.35|61.95|64.48|62.08|64.48|62.08|64.32|61.92|0
1712010000000|2024-04-01 22:20:00|64.45|62.05|64.48|62.08|64.51|62.11|64.41|62.01|0
1712010300000|2024-04-01 22:25:00|64.51|62.11|64.6|62.2|64.6|62.2|64.51|62.11|0
1712010600000|2024-04-01 22:30:00|64.63|62.23|64.57|62.17|64.67|62.27|64.57|62.17|0
1712010900000|2024-04-01 22:35:00|64.51|62.11|64.46|62.06|64.51|62.11|64.32|61.92|0
1712011200000|2024-04-01 22:40:00|64.44|62.04|64.46|62.06|64.5|62.1|64.41|62.01|0
1712011500000|2024-04-01 22:45:00|64.44|62.04|64.38|61.98|64.46|62.06|64.38|61.98|0
1712011800000|2024-04-01 22:50:00|64.41|62.01|64.63|62.23|64.63|62.23|64.41|62.01|0
1712012100000|2024-04-01 22:55:00|64.64|62.24|64.59|62.19|64.66|62.26|64.59|62.19|0
1712012400000|2024-04-01 23:00:00|64.63|62.23|64.62|62.22|64.67|62.27|64.62|62.22|0
1712012700000|2024-04-01 23:05:00|64.59|62.19|64.62|62.22|64.66|62.26|64.56|62.16|0
1712013000000|2024-04-01 23:10:00|64.59|62.19|64.53|62.13|64.59|62.19|64.53|62.13|0
1712013300000|2024-04-01 23:15:00|64.56|62.16|64.49|62.09|64.56|62.16|64.49|62.09|0
1712013600000|2024-04-01 23:20:00|64.46|62.06|64.49|62.09|64.52|62.12|64.4|62|0
1712013900000|2024-04-01 23:25:00|64.48|62.08|64.59|62.19|64.65|62.25|64.41|62.01|0
1712014200000|2024-04-01 23:30:00|64.56|62.16|64.52|62.12|64.59|62.19|64.46|62.06|0
1712014500000|2024-04-01 23:35:00|64.55|62.15|64.9|62.5|64.93|62.53|64.55|62.15|0
1712014800000|2024-04-01 23:40:00|64.87|62.47|64.96|62.56|64.96|62.56|64.84|62.44|0
1712015100000|2024-04-01 23:45:00|64.98|62.58|64.76|62.36|64.99|62.59|64.71|62.31|0
1712015400000|2024-04-01 23:50:00|64.74|62.34|64.71|62.31|64.77|62.37|64.68|62.28|0
1712015700000|2024-04-01 23:55:00|64.69|62.29|64.61|62.21|64.71|62.31|64.58|62.18|0
1712016000000|2024-04-02 00:00:00|64.6|62.2|64.64|62.24|64.83|62.43|64.58|62.18|0
1712016300000|2024-04-02 00:05:00|64.67|62.27|64.77|62.37|64.86|62.46|64.64|62.24|0
1712016600000|2024-04-02 00:10:00|64.73|62.33|64.67|62.27|64.77|62.37|64.64|62.24|0
1712016900000|2024-04-02 00:15:00|64.7|62.3|64.7|62.3|64.73|62.33|64.61|62.21|0
1712017200000|2024-04-02 00:20:00|64.67|62.27|64.62|62.22|64.76|62.36|64.6|62.2|0
1712017500000|2024-04-02 00:25:00|64.6|62.2|64.51|62.11|64.7|62.3|64.51|62.11|0
1712017800000|2024-04-02 00:30:00|64.48|62.08|64.57|62.17|64.57|62.17|64.41|62.01|0
1712018100000|2024-04-02 00:35:00|64.63|62.23|64.63|62.23|64.7|62.3|64.57|62.17|0
1712018400000|2024-04-02 00:40:00|64.6|62.2|64.54|62.14|64.65|62.25|64.54|62.14|0
1712018700000|2024-04-02 00:45:00|64.57|62.17|64.55|62.15|64.63|62.23|64.47|62.07|0
1712019000000|2024-04-02 00:50:00|64.57|62.17|64.53|62.13|64.6|62.2|64.44|62.04|0
1712019300000|2024-04-02 00:55:00|64.55|62.15|64.66|62.26|64.69|62.29|64.53|62.13|0
1712019600000|2024-04-02 01:00:00|64.69|62.29|64.78|62.38|64.78|62.38|64.66|62.26|0
1712019900000|2024-04-02 01:05:00|64.77|62.37|64.78|62.38|64.88|62.48|64.75|62.35|0
1712020200000|2024-04-02 01:10:00|64.75|62.35|64.84|62.44|64.88|62.48|64.75|62.35|0
1712020500000|2024-04-02 01:15:00|64.81|62.41|64.68|62.28|64.88|62.48|64.68|62.28|0
1712020800000|2024-04-02 01:20:00|64.65|62.25|64.49|62.09|64.65|62.25|64.46|62.06|0
1712021100000|2024-04-02 01:25:00|64.51|62.11|64.37|61.97|64.53|62.13|64.37|61.97|0
1712021400000|2024-04-02 01:30:00|64.34|61.94|64.52|62.12|64.59|62.19|64.3|61.9|0
1712021700000|2024-04-02 01:35:00|64.55|62.15|64.58|62.18|64.68|62.28|64.52|62.12|0
1712022000000|2024-04-02 01:40:00|64.6|62.2|64.58|62.18|64.71|62.31|64.58|62.18|0
1712022300000|2024-04-02 01:45:00|64.57|62.17|64.52|62.12|64.66|62.26|64.52|62.12|0
1712022600000|2024-04-02 01:50:00|64.55|62.15|64.61|62.21|64.68|62.28|64.55|62.15|0
1712022900000|2024-04-02 01:55:00|64.58|62.18|64.55|62.15|64.64|62.24|64.55|62.15|0
1712023200000|2024-04-02 02:00:00|64.52|62.12|64.6|62.2|64.63|62.23|64.49|62.09|0
1712023500000|2024-04-02 02:05:00|64.58|62.18|64.67|62.27|64.67|62.27|64.52|62.12|0
1712023800000|2024-04-02 02:10:00|64.7|62.3|64.67|62.27|64.73|62.33|64.62|62.22|0
1712024100000|2024-04-02 02:15:00|64.64|62.24|64.57|62.17|64.64|62.24|64.54|62.14|0
1712024400000|2024-04-02 02:20:00|64.54|62.14|64.42|62.02|64.57|62.17|64.42|62.02|0
1712024700000|2024-04-02 02:25:00|64.4|62|64.48|62.08|64.54|62.14|64.38|61.98|0
1712025000000|2024-04-02 02:30:00|64.45|62.05|64.35|61.95|64.46|62.06|64.35|61.95|0
1712025300000|2024-04-02 02:35:00|64.32|61.92|64.44|62.04|64.44|62.04|64.32|61.92|0
1712025600000|2024-04-02 02:40:00|64.43|62.03|64.47|62.07|64.51|62.11|64.41|62.01|0
1712025900000|2024-04-02 02:45:00|64.44|62.04|64.5|62.1|64.5|62.1|64.44|62.04|0
1712026200000|2024-04-02 02:50:00|64.54|62.14|64.31|61.91|64.54|62.14|64.31|61.91|0
1712026500000|2024-04-02 02:55:00|64.28|61.88|64.28|61.88|64.28|61.88|64.19|61.79|0
1712026800000|2024-04-02 03:00:00|64.25|61.85|64.28|61.88|64.31|61.91|64.22|61.82|0
1712027100000|2024-04-02 03:05:00|64.3|61.9|64.31|61.91|64.37|61.97|64.28|61.88|0
1712027400000|2024-04-02 03:10:00|64.34|61.94|64.25|61.85|64.4|62|64.25|61.85|0
1712027700000|2024-04-02 03:15:00|64.26|61.86|64.31|61.91|64.37|61.97|64.25|61.85|0
1712028000000|2024-04-02 03:20:00|64.32|61.92|64.35|61.95|64.35|61.95|64.28|61.88|0
1712028300000|2024-04-02 03:25:00|64.34|61.94|64.32|61.92|64.35|61.95|64.3|61.9|0
1712028600000|2024-04-02 03:30:00|64.3|61.9|64.37|61.97|64.37|61.97|64.3|61.9|0
1712028900000|2024-04-02 03:35:00|64.35|61.95|64.33|61.93|64.37|61.97|64.24|61.84|0
1712029200000|2024-04-02 03:40:00|64.37|61.97|64.46|62.06|64.55|62.15|64.36|61.96|0
1712029500000|2024-04-02 03:45:00|64.49|62.09|64.52|62.12|64.55|62.15|64.46|62.06|0
1712029800000|2024-04-02 03:50:00|64.49|62.09|64.49|62.09|64.55|62.15|64.49|62.09|0
1712030100000|2024-04-02 03:55:00|64.52|62.12|64.55|62.15|64.58|62.18|64.49|62.09|0
1712030400000|2024-04-02 04:00:00|64.52|62.12|64.58|62.18|64.58|62.18|64.45|62.05|0
1712030700000|2024-04-02 04:05:00|64.55|62.15|64.61|62.21|64.64|62.24|64.55|62.15|0
1712031000000|2024-04-02 04:10:00|64.59|62.19|64.61|62.21|64.64|62.24|64.58|62.18|0
1712031300000|2024-04-02 04:15:00|64.64|62.24|64.67|62.27|64.7|62.3|64.62|62.22|0
1712031600000|2024-04-02 04:20:00|64.64|62.24|64.76|62.36|64.76|62.36|64.64|62.24|0
1712031900000|2024-04-02 04:25:00|64.73|62.33|64.64|62.24|64.73|62.33|64.64|62.24|0
1712032200000|2024-04-02 04:30:00|64.6|62.2|64.63|62.23|64.7|62.3|64.6|62.2|0
1712032500000|2024-04-02 04:35:00|64.6|62.2|64.6|62.2|64.63|62.23|64.57|62.17|0
1712032800000|2024-04-02 04:40:00|64.57|62.17|64.51|62.11|64.57|62.17|64.51|62.11|0
1712033100000|2024-04-02 04:45:00|64.54|62.14|64.57|62.17|64.57|62.17|64.51|62.11|0
1712033400000|2024-04-02 04:50:00|64.54|62.14|64.6|62.2|64.6|62.2|64.54|62.14|0
1712033700000|2024-04-02 04:55:00|64.63|62.23|64.63|62.23|64.63|62.23|64.57|62.17|0
1712034000000|2024-04-02 05:00:00|64.6|62.2|64.72|62.32|64.72|62.32|64.6|62.2|0
1712034300000|2024-04-02 05:05:00|64.69|62.29|64.69|62.29|64.72|62.32|64.66|62.26|0
1712034600000|2024-04-02 05:10:00|64.66|62.26|64.72|62.32|64.75|62.35|64.66|62.26|0
1712034900000|2024-04-02 05:15:00|64.75|62.35|65|62.6|65|62.6|64.75|62.35|0
1712035200000|2024-04-02 05:20:00|64.97|62.57|64.91|62.51|64.97|62.57|64.88|62.48|0
1712035500000|2024-04-02 05:25:00|64.88|62.48|64.81|62.41|64.89|62.49|64.78|62.38|0
1712035800000|2024-04-02 05:30:00|64.83|62.43|64.87|62.47|64.87|62.47|64.78|62.38|0
1712036100000|2024-04-02 05:35:00|64.84|62.44|64.9|62.5|64.9|62.5|64.84|62.44|0
1712036400000|2024-04-02 05:40:00|64.87|62.47|64.87|62.47|64.97|62.57|64.87|62.47|0
1712036700000|2024-04-02 05:45:00|64.89|62.49|64.81|62.41|64.95|62.55|64.77|62.37|0
1712037000000|2024-04-02 05:50:00|64.77|62.37|64.84|62.44|64.87|62.47|64.77|62.37|0
1712037300000|2024-04-02 05:55:00|64.8|62.4|64.77|62.37|64.87|62.47|64.74|62.34|0
1712037600000|2024-04-02 06:00:00|64.74|62.34|64.68|62.28|64.8|62.4|64.61|62.21|0
1712037900000|2024-04-02 06:05:00|64.64|62.24|64.64|62.24|64.71|62.31|64.55|62.15|0
1712038200000|2024-04-02 06:10:00|64.61|62.21|64.64|62.24|64.75|62.35|64.58|62.18|0
1712038500000|2024-04-02 06:15:00|64.67|62.27|64.54|62.14|64.77|62.37|64.54|62.14|0
1712038800000|2024-04-02 06:20:00|64.53|62.13|64.51|62.11|64.58|62.18|64.48|62.08|0
1712039100000|2024-04-02 06:25:00|64.48|62.08|64.45|62.05|64.57|62.17|64.39|61.99|0
1712039400000|2024-04-02 06:30:00|64.42|62.02|64.48|62.08|64.48|62.08|64.35|61.95|0
1712039700000|2024-04-02 06:35:00|64.45|62.05|64.51|62.11|64.54|62.14|64.45|62.05|0
1712040000000|2024-04-02 06:40:00|64.48|62.08|64.35|61.95|64.57|62.17|64.32|61.92|0
1712040300000|2024-04-02 06:45:00|64.32|61.92|64.19|61.79|64.41|62.01|64.19|61.79|0
1712040600000|2024-04-02 06:50:00|64.16|61.76|64.47|62.07|64.5|62.1|64.16|61.76|0
1712040900000|2024-04-02 06:55:00|64.44|62.04|64.63|62.23|64.63|62.23|64.44|62.04|0
1712041200000|2024-04-02 07:00:00|64.66|62.26|64.25|61.85|64.66|62.26|64.22|61.82|0
1712041500000|2024-04-02 07:05:00|64.22|61.82|64.06|61.66|64.25|61.85|64.06|61.66|0
1712041800000|2024-04-02 07:10:00|64.09|61.69|64.22|61.82|64.37|61.97|64.09|61.69|0
1712042100000|2024-04-02 07:15:00|64.25|61.85|64.5|62.1|64.5|62.1|64.21|61.81|0
1712042400000|2024-04-02 07:20:00|64.53|62.13|64.65|62.25|64.69|62.29|64.47|62.07|0
1712042700000|2024-04-02 07:25:00|64.69|62.29|64.97|62.57|65.03|62.63|64.67|62.27|0
1712043000000|2024-04-02 07:30:00|64.94|62.54|64.76|62.36|64.97|62.57|64.68|62.28|0
1712043300000|2024-04-02 07:35:00|64.78|62.38|64.56|62.16|64.91|62.51|64.52|62.12|0
1712043600000|2024-04-02 07:40:00|64.52|62.12|64.62|62.22|64.67|62.27|64.52|62.12|0
1712043900000|2024-04-02 07:45:00|64.65|62.25|64.62|62.22|64.74|62.34|64.55|62.15|0
1712044200000|2024-04-02 07:50:00|64.58|62.18|64.65|62.25|64.82|62.42|64.58|62.18|0
1712044500000|2024-04-02 07:55:00|64.62|62.22|64.71|62.31|64.71|62.31|64.52|62.12|0
1712044800000|2024-04-02 08:00:00|64.61|62.21|63.95|61.55|64.63|62.23|63.83|61.43|0
1712045100000|2024-04-02 08:05:00|63.92|61.52|64.14|61.74|64.23|61.83|63.92|61.52|0
1712045400000|2024-04-02 08:10:00|64.08|61.68|64.17|61.77|64.23|61.83|64.06|61.66|0
1712045700000|2024-04-02 08:15:00|64.15|61.75|63.75|61.35|64.23|61.83|63.7|61.3|0
1712046000000|2024-04-02 08:20:00|63.76|61.36|63.85|61.45|63.95|61.55|63.7|61.3|0
1712046300000|2024-04-02 08:25:00|63.88|61.48|63.88|61.48|63.91|61.51|63.76|61.36|0
1712046600000|2024-04-02 08:30:00|63.9|61.5|63.91|61.51|63.95|61.55|63.85|61.45|0
1712046900000|2024-04-02 08:35:00|63.88|61.48|64.04|61.64|64.1|61.7|63.88|61.48|0
1712047200000|2024-04-02 08:40:00|64.05|61.65|64.35|61.95|64.41|62.01|64.04|61.64|0
1712047500000|2024-04-02 08:45:00|64.38|61.98|64.51|62.11|64.57|62.17|64.35|61.95|0
1712047800000|2024-04-02 08:50:00|64.54|62.14|64.6|62.2|64.79|62.39|64.54|62.14|0
1712048100000|2024-04-02 08:55:00|64.63|62.23|64.47|62.07|64.66|62.26|64.44|62.04|0
1712048400000|2024-04-02 09:00:00|64.5|62.1|64.47|62.07|64.57|62.17|64.38|61.98|0
1712048700000|2024-04-02 09:05:00|64.46|62.06|64.22|61.82|64.53|62.13|64.22|61.82|0
1712049000000|2024-04-02 09:10:00|64.19|61.79|64.22|61.82|64.28|61.88|64.09|61.69|0
1712049300000|2024-04-02 09:15:00|64.25|61.85|64.37|61.97|64.37|61.97|64.25|61.85|0
1712049600000|2024-04-02 09:20:00|64.34|61.94|64.12|61.72|64.37|61.97|64.12|61.72|0
1712049900000|2024-04-02 09:25:00|64.09|61.69|64.21|61.81|64.24|61.84|64.09|61.69|0
1712050200000|2024-04-02 09:30:00|64.24|61.84|64.34|61.94|64.46|62.06|64.21|61.81|0
1712050500000|2024-04-02 09:35:00|64.37|61.97|64.24|61.84|64.37|61.97|64.21|61.81|0
1712050800000|2024-04-02 09:40:00|64.27|61.87|64.15|61.75|64.27|61.87|64.11|61.71|0
1712051100000|2024-04-02 09:45:00|64.18|61.78|64.4|62|64.49|62.09|64.15|61.75|0
1712051400000|2024-04-02 09:50:00|64.33|61.93|64.65|62.25|64.68|62.28|64.3|61.9|0
1712051700000|2024-04-02 09:55:00|64.62|62.22|64.71|62.31|64.76|62.36|64.62|62.22|0
1712052000000|2024-04-02 10:00:00|64.74|62.34|65.06|62.66|65.12|62.72|64.74|62.34|0
1712052300000|2024-04-02 10:05:00|65.09|62.69|65.1|62.7|65.15|62.75|65.04|62.64|0
1712052600000|2024-04-02 10:10:00|65.12|62.72|65.12|62.72|65.18|62.78|64.99|62.59|0
1712052900000|2024-04-02 10:15:00|65.15|62.75|64.89|62.49|65.21|62.81|64.89|62.49|0
1712053200000|2024-04-02 10:20:00|64.93|62.53|64.93|62.53|64.99|62.59|64.77|62.37|0
1712053500000|2024-04-02 10:25:00|64.89|62.49|64.89|62.49|64.99|62.59|64.8|62.4|0
1712053800000|2024-04-02 10:30:00|64.86|62.46|64.89|62.49|64.96|62.56|64.8|62.4|0
1712054100000|2024-04-02 10:35:00|64.92|62.52|65.59|63.19|65.72|63.32|64.89|62.49|0
1712054400000|2024-04-02 10:40:00|65.56|63.16|65.4|63|65.72|63.32|65.37|62.97|0
1712054700000|2024-04-02 10:45:00|65.43|63.03|65.33|62.93|65.53|63.13|65.33|62.93|0
1712055000000|2024-04-02 10:50:00|65.3|62.9|65.36|62.96|65.46|63.06|65.17|62.77|0
1712055300000|2024-04-02 10:55:00|65.4|63|65.23|62.83|65.41|63.01|65.04|62.64|0
1712055600000|2024-04-02 11:00:00|65.27|62.87|65.17|62.77|65.39|62.99|65.17|62.77|0
1712055900000|2024-04-02 11:05:00|65.19|62.79|65.23|62.83|65.42|63.02|65.17|62.77|0
1712056200000|2024-04-02 11:10:00|65.26|62.86|65.36|62.96|65.39|62.99|65.23|62.83|0
1712056500000|2024-04-02 11:15:00|65.33|62.93|65.42|63.02|65.45|63.05|65.26|62.86|0
1712056800000|2024-04-02 11:20:00|65.45|63.05|65.89|63.49|66.03|63.63|65.42|63.02|0
1712057100000|2024-04-02 11:25:00|65.87|63.47|65.71|63.31|65.9|63.5|65.71|63.31|0
1712057400000|2024-04-02 11:30:00|65.74|63.34|65.82|63.42|65.85|63.45|65.71|63.31|0
1712057700000|2024-04-02 11:35:00|65.8|63.4|65.58|63.18|65.8|63.4|65.58|63.18|0
1712058000000|2024-04-02 11:40:00|65.61|63.21|65.5|63.1|65.74|63.34|64.39|61.99|0
1712058300000|2024-04-02 11:45:00|65.53|63.13|65.82|63.42|65.92|63.52|65.47|63.07|0
1712058600000|2024-04-02 11:50:00|65.84|63.44|65.91|63.51|65.95|63.55|65.75|63.35|0
1712058900000|2024-04-02 11:55:00|65.98|63.58|65.99|63.59|66.01|63.61|65.82|63.42|0
1712059200000|2024-04-02 12:00:00|65.98|63.58|65.94|63.54|66.01|63.61|65.72|63.32|0
1712059500000|2024-04-02 12:05:00|65.91|63.51|65.88|63.48|66.04|63.64|65.83|63.43|0
1712059800000|2024-04-02 12:10:00|65.9|63.5|66.1|63.7|66.1|63.7|65.81|63.41|0
1712060100000|2024-04-02 12:15:00|66.09|63.69|66.23|63.83|66.3|63.9|66.09|63.69|0
1712060400000|2024-04-02 12:20:00|66.25|63.85|66.21|63.81|66.3|63.9|66.17|63.77|0
1712060700000|2024-04-02 12:25:00|66.2|63.8|65.97|63.57|66.23|63.83|65.97|63.57|0
1712061000000|2024-04-02 12:30:00|65.99|63.59|66.41|64.01|66.42|64.02|65.94|63.54|0
1712061300000|2024-04-02 12:35:00|66.39|63.99|66.78|64.38|66.78|64.38|66.32|63.92|0
1712061600000|2024-04-02 12:40:00|66.81|64.41|65.97|63.57|67.34|64.94|65.97|63.57|0
1712061900000|2024-04-02 12:45:00|66|63.6|66.26|63.86|66.49|64.09|65.93|63.53|0
1712062200000|2024-04-02 12:50:00|66.28|63.88|66.35|63.95|66.45|64.05|66.13|63.73|0
1712062500000|2024-04-02 12:55:00|66.32|63.92|66.52|64.12|66.65|64.25|66.32|63.92|0
1712062800000|2024-04-02 13:00:00|66.55|64.15|66.91|64.51|66.91|64.51|66.42|64.02|0
1712063100000|2024-04-02 13:05:00|66.88|64.48|67.07|64.67|67.17|64.77|66.84|64.44|0
1712063400000|2024-04-02 13:10:00|67.17|64.77|67.47|65.07|67.64|65.24|67.17|64.77|0
1712063700000|2024-04-02 13:15:00|67.5|65.1|67.8|65.4|67.9|65.5|67.47|65.07|0
1712064000000|2024-04-02 13:20:00|67.83|65.43|67.72|65.32|67.83|65.43|67.52|65.12|0
1712064300000|2024-04-02 13:25:00|67.73|65.33|67.43|65.03|67.9|65.5|67.4|65|0
1712064600000|2024-04-02 13:30:00|67.57|65.17|68.78|66.38|68.81|66.41|67.3|64.9|0
1712064900000|2024-04-02 13:35:00|68.88|66.48|69.38|66.98|69.38|66.98|68.74|66.34|0
1712065200000|2024-04-02 13:40:00|69.48|67.08|70.85|68.45|72.01|69.61|67.94|65.54|0
1712065500000|2024-04-02 13:45:00|70.89|68.49|71.16|68.76|71.2|68.8|70.82|68.42|0
1712065800000|2024-04-02 13:50:00|71.2|68.8|71.02|68.62|71.54|69.14|70.95|68.55|0
1712066100000|2024-04-02 13:55:00|70.99|68.59|70.87|68.47|71.43|69.03|70.87|68.47|0
1712066400000|2024-04-02 14:00:00|70.94|68.54|70.13|67.73|71.49|69.09|70.13|67.73|0
1712066700000|2024-04-02 14:05:00|70.17|67.77|70.96|68.56|71.12|68.72|69.64|67.24|0
1712067000000|2024-04-02 14:10:00|70.92|68.52|71.79|69.39|71.86|69.46|70.89|68.49|0
1712067300000|2024-04-02 14:15:00|71.68|69.28|71.75|69.35|72.21|69.81|70.68|68.28|0
1712067600000|2024-04-02 14:20:00|71.79|69.39|71.06|68.66|71.82|69.42|70.79|68.39|0
1712067900000|2024-04-02 14:25:00|71.1|68.7|71.74|69.34|71.91|69.51|70.76|68.36|0
1712068200000|2024-04-02 14:30:00|71.7|69.3|71.84|69.44|72.01|69.61|71.39|68.99|0
1712068500000|2024-04-02 14:35:00|71.87|69.47|71.46|69.06|71.87|69.47|71.29|68.89|0
1712068800000|2024-04-02 14:40:00|71.49|69.09|71.35|68.95|71.63|69.23|71.08|68.68|0
1712069100000|2024-04-02 14:45:00|71.32|68.92|71.84|69.44|71.94|69.54|71.18|68.78|0
1712069400000|2024-04-02 14:50:00|71.77|69.37|71.87|69.47|71.9|69.5|71.59|69.19|0
1712069700000|2024-04-02 14:55:00|71.83|69.43|72.01|69.61|72.25|69.85|71.83|69.43|0
1712070000000|2024-04-02 15:00:00|72.04|69.64|71.97|69.57|72.14|69.74|71.76|69.36|0
1712070300000|2024-04-02 15:05:00|71.93|69.53|71.62|69.22|72.04|69.64|71.52|69.12|0
1712070600000|2024-04-02 15:10:00|71.59|69.19|71.04|68.64|71.59|69.19|71.04|68.64|0
1712070900000|2024-04-02 15:15:00|71.07|68.67|70.83|68.43|71.21|68.81|70.83|68.43|0
1712071200000|2024-04-02 15:20:00|70.87|68.47|71.14|68.74|71.17|68.77|70.8|68.4|0
1712071500000|2024-04-02 15:25:00|71.1|68.7|71.07|68.67|71.24|68.84|71.02|68.62|0
1712071800000|2024-04-02 15:30:00|71.1|68.7|71|68.6|71.17|68.77|70.86|68.46|0
1712072100000|2024-04-02 15:35:00|71.03|68.63|71.34|68.94|71.37|68.97|70.76|68.36|0
1712072400000|2024-04-02 15:40:00|71.3|68.9|71.34|68.94|71.39|68.99|71.03|68.63|0
1712072700000|2024-04-02 15:45:00|71.3|68.9|71.65|69.25|71.65|69.25|71.29|68.89|0
1712073000000|2024-04-02 15:50:00|71.61|69.21|71.89|69.49|71.92|69.52|71.58|69.18|0
1712073300000|2024-04-02 15:55:00|71.92|69.52|71.75|69.35|71.92|69.52|71.37|68.97|0
1712073600000|2024-04-02 16:00:00|71.78|69.38|71.61|69.21|71.92|69.52|71.54|69.14|0
1712073900000|2024-04-02 16:05:00|71.57|69.17|71.68|69.28|71.92|69.52|71.5|69.1|0
1712074200000|2024-04-02 16:10:00|71.64|69.24|71.95|69.55|72.02|69.62|71.61|69.21|0
1712074500000|2024-04-02 16:15:00|71.97|69.57|71.91|69.51|72.02|69.62|71.74|69.34|0
1712074800000|2024-04-02 16:20:00|71.88|69.48|71.6|69.2|72.02|69.62|71.4|69|0
1712075100000|2024-04-02 16:25:00|71.57|69.17|71.29|68.89|71.64|69.24|71.26|68.86|0
1712075400000|2024-04-02 16:30:00|71.33|68.93|71.26|68.86|71.46|69.06|71.26|68.86|0
1712075700000|2024-04-02 16:35:00|71.29|68.89|71.12|68.72|71.29|68.89|71.05|68.65|0
1712076000000|2024-04-02 16:40:00|71.08|68.68|71.25|68.85|71.29|68.89|70.98|68.58|0
1712076300000|2024-04-02 16:45:00|71.29|68.89|70.64|68.24|71.29|68.89|70.5|68.1|0
1712076600000|2024-04-02 16:50:00|70.67|68.27|70.74|68.34|70.91|68.51|70.64|68.24|0
1712076900000|2024-04-02 16:55:00|70.7|68.3|70.53|68.13|70.77|68.37|70.5|68.1|0
1712077200000|2024-04-02 17:00:00|70.46|68.06|70.39|67.99|70.57|68.17|70.31|67.91|0
1712077500000|2024-04-02 17:05:00|70.36|67.96|70.6|68.2|70.65|68.25|70.36|67.96|0
1712077800000|2024-04-02 17:10:00|70.63|68.23|70.94|68.54|70.97|68.57|70.56|68.16|0
1712078100000|2024-04-02 17:15:00|70.97|68.57|71.11|68.71|71.14|68.74|70.77|68.37|0
1712078400000|2024-04-02 17:20:00|71.14|68.74|71|68.6|71.17|68.77|70.9|68.5|0
1712078700000|2024-04-02 17:25:00|70.97|68.57|70.93|68.53|71.1|68.7|70.86|68.46|0
1712079000000|2024-04-02 17:30:00|70.9|68.5|71.05|68.65|71.07|68.67|70.86|68.46|0
1712079300000|2024-04-02 17:35:00|71.07|68.67|71.07|68.67|71.24|68.84|70.9|68.5|0
1712079600000|2024-04-02 17:40:00|71.03|68.63|71|68.6|71.34|68.94|71|68.6|0
1712079900000|2024-04-02 17:45:00|71.07|68.67|70.65|68.25|71.07|68.67|70.65|68.25|0
1712080200000|2024-04-02 17:50:00|70.62|68.22|70.79|68.39|70.91|68.51|70.55|68.15|0
1712080500000|2024-04-02 17:55:00|70.81|68.41|70.79|68.39|70.86|68.46|70.58|68.18|0
1712080800000|2024-04-02 18:00:00|70.77|68.37|70.79|68.39|70.89|68.49|70.69|68.29|0
1712081100000|2024-04-02 18:05:00|70.75|68.35|70.51|68.11|70.92|68.52|70.51|68.11|0
1712081400000|2024-04-02 18:10:00|70.53|68.13|70.65|68.25|70.72|68.32|70.44|68.04|0
1712081700000|2024-04-02 18:15:00|70.61|68.21|70.44|68.04|70.65|68.25|70.44|68.04|0
1712082000000|2024-04-02 18:20:00|70.41|68.01|70.61|68.21|70.68|68.28|70.31|67.91|0
1712082300000|2024-04-02 18:25:00|70.64|68.24|70.61|68.21|70.64|68.24|70.37|67.97|0
1712082600000|2024-04-02 18:30:00|70.58|68.18|69.8|67.4|70.76|68.36|69.8|67.4|0
1712082900000|2024-04-02 18:35:00|69.84|67.44|69.97|67.57|70.14|67.74|69.8|67.4|0
1712083200000|2024-04-02 18:40:00|69.94|67.54|69.77|67.37|69.97|67.57|69.63|67.23|0
1712083500000|2024-04-02 18:45:00|69.8|67.4|70.11|67.71|70.24|67.84|69.8|67.4|0
1712083800000|2024-04-02 18:50:00|70.07|67.67|69.97|67.57|70.11|67.71|69.77|67.37|0
1712084100000|2024-04-02 18:55:00|69.93|67.53|70.07|67.67|70.14|67.74|69.83|67.43|0
1712084400000|2024-04-02 19:00:00|70.1|67.7|69.56|67.16|70.14|67.74|69.56|67.16|0
1712084700000|2024-04-02 19:05:00|69.59|67.19|69.29|66.89|69.59|67.19|68.99|66.59|0
1712085000000|2024-04-02 19:10:00|69.32|66.92|69.79|67.39|69.83|67.43|69.16|66.76|0
1712085300000|2024-04-02 19:15:00|69.83|67.43|69.93|67.53|69.96|67.56|69.62|67.22|0
1712085600000|2024-04-02 19:20:00|69.91|67.51|69.32|66.92|69.95|67.55|69.32|66.92|0
1712085900000|2024-04-02 19:25:00|69.29|66.89|69.25|66.85|69.32|66.92|69.05|66.65|0
1712086200000|2024-04-02 19:30:00|69.18|66.78|68.91|66.51|69.42|67.02|68.81|66.41|0
1712086500000|2024-04-02 19:35:00|68.95|66.55|68.78|66.38|68.95|66.55|68.65|66.25|0
1712086800000|2024-04-02 19:40:00|68.75|66.35|69.34|66.94|69.54|67.14|68.68|66.28|0
1712087100000|2024-04-02 19:45:00|69.38|66.98|69.04|66.64|69.58|67.18|69.04|66.64|0
1712087400000|2024-04-02 19:50:00|69.17|66.77|69.14|66.74|69.51|67.11|69.01|66.61|0
1712087700000|2024-04-02 19:55:00|69.17|66.77|69.14|66.74|69.36|66.96|68.97|66.57|0
1712088000000|2024-04-02 20:00:00|69.04|66.64|68.9|66.5|69.1|66.7|68.87|66.47|0
1712088300000|2024-04-02 20:05:00|68.94|66.54|68.93|66.53|68.94|66.54|68.87|66.47|0
1712088600000|2024-04-02 20:10:00|68.87|66.47|68.83|66.43|68.9|66.5|68.8|66.4|0
1712088900000|2024-04-02 20:15:00|68.87|66.47|68.83|66.43|68.87|66.47|68.8|66.4|0
1712089200000|2024-04-02 20:20:00|68.8|66.4|68.8|66.4|68.8|66.4|68.8|66.4|0
1712089800000|2024-04-02 20:30:00|68.83|66.43|68.79|66.39|68.83|66.43|68.76|66.36|0
1712090100000|2024-04-02 20:35:00|68.76|66.36|68.76|66.36|68.79|66.39|68.76|66.36|0
1712090400000|2024-04-02 20:40:00|68.73|66.33|68.72|66.32|68.76|66.36|68.69|66.29|0
1712090700000|2024-04-02 20:45:00|68.69|66.29|68.72|66.32|68.72|66.32|68.69|66.29|0
1712091000000|2024-04-02 20:50:00|68.76|66.36|68.79|66.39|68.79|66.39|68.76|66.36|0
1712091300000|2024-04-02 20:55:00|68.81|66.41|68.8|66.4|68.84|66.44|68.79|66.39|0
1712091600000|2024-04-02 21:00:00|68.81|66.41|68.81|66.41|68.85|66.45|68.78|66.38|0
1712091900000|2024-04-02 21:05:00|68.87|66.47|68.87|66.47|68.87|66.47|68.82|66.42|0
1712092200000|2024-04-02 21:10:00|68.86|66.46|68.85|66.45|68.87|66.47|68.85|66.45|0
1712092500000|2024-04-02 21:15:00|68.84|66.44|68.83|66.43|68.85|66.45|68.83|66.43|0
1712092800000|2024-04-02 21:20:00|68.85|66.45|68.85|66.45|68.88|66.48|68.85|66.45|0
1712093100000|2024-04-02 21:25:00|68.83|66.43|68.84|66.44|68.87|66.47|68.82|66.42|0
1712093400000|2024-04-02 21:30:00|68.83|66.43|68.82|66.42|68.84|66.44|68.81|66.41|0
1712093700000|2024-04-02 21:35:00|68.8|66.4|68.78|66.38|68.8|66.4|68.78|66.38|0
1712094000000|2024-04-02 21:40:00|68.79|66.39|68.71|66.31|68.79|66.39|68.7|66.3|0
1712094300000|2024-04-02 21:45:00|68.7|66.3|68.74|66.34|68.74|66.34|68.7|66.3|0
1712094600000|2024-04-02 21:50:00|68.73|66.33|68.72|66.32|68.75|66.35|68.72|66.32|0
1712094900000|2024-04-02 21:55:00|68.71|66.31|68.71|66.31|68.75|66.35|68.71|66.31|0
1712095200000|2024-04-02 22:00:00|68.79|66.39|68.94|66.54|68.94|66.54|68.77|66.37|0
1712095500000|2024-04-02 22:05:00|68.97|66.57|68.87|66.47|68.97|66.57|68.87|66.47|0
1712095800000|2024-04-02 22:10:00|68.89|66.49|68.93|66.53|69|66.6|68.89|66.49|0
1712096100000|2024-04-02 22:15:00|69|66.6|69|66.6|69.03|66.63|69|66.6|0
1712096400000|2024-04-02 22:20:00|68.97|66.57|68.96|66.56|68.97|66.57|68.9|66.5|0
1712096700000|2024-04-02 22:25:00|68.93|66.53|68.96|66.56|69|66.6|68.93|66.53|0
1712097000000|2024-04-02 22:30:00|69|66.6|68.96|66.56|69.03|66.63|68.93|66.53|0
1712097300000|2024-04-02 22:35:00|68.93|66.53|68.96|66.56|68.96|66.56|68.93|66.53|0
1712097600000|2024-04-02 22:40:00|68.93|66.53|69.03|66.63|69.03|66.63|68.89|66.49|0
1712097900000|2024-04-02 22:45:00|69.06|66.66|69.06|66.66|69.09|66.69|68.99|66.59|0
1712098200000|2024-04-02 22:50:00|69.09|66.69|69.22|66.82|69.22|66.82|69.06|66.66|0
1712098500000|2024-04-02 22:55:00|69.24|66.84|69.19|66.79|69.26|66.86|69.19|66.79|0
1712098800000|2024-04-02 23:00:00|69.22|66.82|69.22|66.82|69.29|66.89|69.19|66.79|0
1712099100000|2024-04-02 23:05:00|69.19|66.79|69.22|66.82|69.25|66.85|69.19|66.79|0
1712099400000|2024-04-02 23:10:00|69.15|66.75|69.19|66.79|69.19|66.79|69.15|66.75|0
1712099700000|2024-04-02 23:15:00|69.15|66.75|69.12|66.72|69.19|66.79|69.12|66.72|0
1712100000000|2024-04-02 23:20:00|69.15|66.75|69.12|66.72|69.15|66.75|69.12|66.72|0
1712100300000|2024-04-02 23:25:00|69.13|66.73|69.08|66.68|69.15|66.75|69.08|66.68|0
1712100600000|2024-04-02 23:30:00|69.11|66.71|69.05|66.65|69.11|66.71|69.05|66.65|0
1712100900000|2024-04-02 23:35:00|69.08|66.68|69.11|66.71|69.11|66.71|69.08|66.68|0
1712101200000|2024-04-02 23:40:00|69.08|66.68|69.11|66.71|69.2|66.8|69.08|66.68|0
1712101500000|2024-04-02 23:45:00|69.09|66.69|69.21|66.81|69.24|66.84|69.08|66.68|0
1712101800000|2024-04-02 23:50:00|69.24|66.84|69.24|66.84|69.31|66.91|69.21|66.81|0
1712102100000|2024-04-02 23:55:00|69.21|66.81|69.24|66.84|69.26|66.86|69.21|66.81|0
1712102400000|2024-04-03 00:00:00|69.27|66.87|69.44|67.04|69.44|67.04|69.27|66.87|0
1712102700000|2024-04-03 00:05:00|69.47|67.07|69.71|67.31|69.71|67.31|69.44|67.04|0
1712103000000|2024-04-03 00:10:00|69.78|67.38|69.81|67.41|69.81|67.41|69.71|67.31|0
1712103300000|2024-04-03 00:15:00|69.84|67.44|69.77|67.37|70.01|67.61|69.77|67.37|0
1712103600000|2024-04-03 00:20:00|69.81|67.41|69.6|67.2|69.84|67.44|69.54|67.14|0
1712103900000|2024-04-03 00:25:00|69.62|67.22|69.64|67.24|69.74|67.34|69.6|67.2|0
1712104200000|2024-04-03 00:30:00|69.65|67.25|69.6|67.2|69.67|67.27|69.6|67.2|0
1712104500000|2024-04-03 00:35:00|69.63|67.23|70.16|67.76|70.16|67.76|69.57|67.17|0
1712104800000|2024-04-03 00:40:00|70.13|67.73|70.26|67.86|70.26|67.86|70.02|67.62|0
1712105100000|2024-04-03 00:45:00|70.29|67.89|70.33|67.93|70.39|67.99|70.23|67.83|0
1712105400000|2024-04-03 00:50:00|70.29|67.89|70.16|67.76|70.39|67.99|70.16|67.76|0
1712105700000|2024-04-03 00:55:00|70.19|67.79|70.29|67.89|70.29|67.89|70.15|67.75|0
1712106000000|2024-04-03 01:00:00|70.31|67.91|70.36|67.96|70.42|68.02|70.29|67.89|0
1712106300000|2024-04-03 01:05:00|70.39|67.99|70.39|67.99|70.68|68.28|70.32|67.92|0
1712106600000|2024-04-03 01:10:00|70.35|67.95|70.42|68.02|70.49|68.09|70.32|67.92|0
1712106900000|2024-04-03 01:15:00|70.44|68.04|70.42|68.02|70.52|68.12|70.39|67.99|0
1712107200000|2024-04-03 01:20:00|70.4|68|70.35|67.95|70.42|68.02|70.28|67.88|0
1712107500000|2024-04-03 01:25:00|70.32|67.92|70.28|67.88|70.35|67.95|70.23|67.83|0
1712107800000|2024-04-03 01:30:00|70.26|67.86|70.45|68.05|70.45|68.05|70.25|67.85|0
1712108100000|2024-04-03 01:35:00|70.42|68.02|70.31|67.91|70.45|68.05|70.31|67.91|0
1712108400000|2024-04-03 01:40:00|70.33|67.93|70.41|68.01|70.46|68.06|70.31|67.91|0
1712108700000|2024-04-03 01:45:00|70.38|67.98|70.45|68.05|70.51|68.11|70.34|67.94|0
1712109000000|2024-04-03 01:50:00|70.41|68.01|70.31|67.91|70.45|68.05|70.31|67.91|0
1712109300000|2024-04-03 01:55:00|70.34|67.94|70.65|68.25|70.65|68.25|70.33|67.93|0
1712109600000|2024-04-03 02:00:00|70.61|68.21|70.54|68.14|70.65|68.25|70.44|68.04|0
1712109900000|2024-04-03 02:05:00|70.53|68.13|70.53|68.13|70.58|68.18|70.47|68.07|0
1712110200000|2024-04-03 02:10:00|70.51|68.11|70.57|68.17|70.58|68.18|70.51|68.11|0
1712110500000|2024-04-03 02:15:00|70.61|68.21|70.54|68.14|70.64|68.24|70.54|68.14|0
1712110800000|2024-04-03 02:20:00|70.56|68.16|70.44|68.04|70.57|68.17|70.44|68.04|0
1712111100000|2024-04-03 02:25:00|70.4|68|70.47|68.07|70.47|68.07|70.33|67.93|0
1712111400000|2024-04-03 02:30:00|70.5|68.1|70.4|68|70.5|68.1|70.4|68|0
1712111700000|2024-04-03 02:35:00|70.43|68.03|70.36|67.96|70.47|68.07|70.31|67.91|0
1712112000000|2024-04-03 02:40:00|70.33|67.93|70.4|68|70.4|68|70.33|67.93|0
1712112300000|2024-04-03 02:45:00|70.43|68.03|70.46|68.06|70.46|68.06|70.43|68.03|0
1712112600000|2024-04-03 02:50:00|70.43|68.03|70.53|68.13|70.6|68.2|70.43|68.03|0
1712112900000|2024-04-03 02:55:00|70.55|68.15|70.53|68.13|70.55|68.15|70.48|68.08|0
1712113200000|2024-04-03 03:00:00|70.49|68.09|70.36|67.96|70.49|68.09|70.32|67.92|0
1712113500000|2024-04-03 03:05:00|70.32|67.92|70.32|67.92|70.39|67.99|70.32|67.92|0
1712113800000|2024-04-03 03:10:00|70.34|67.94|70.29|67.89|70.36|67.96|70.29|67.89|0
1712114100000|2024-04-03 03:15:00|70.3|67.9|70.35|67.95|70.35|67.95|70.29|67.89|0
1712114400000|2024-04-03 03:20:00|70.34|67.94|70.35|67.95|70.35|67.95|70.32|67.92|0
1712114700000|2024-04-03 03:25:00|70.39|67.99|70.37|67.97|70.42|68.02|70.35|67.95|0
1712115000000|2024-04-03 03:30:00|70.38|67.98|70.38|67.98|70.42|68.02|70.32|67.92|0
1712115300000|2024-04-03 03:35:00|70.35|67.95|70.37|67.97|70.38|67.98|70.31|67.91|0
1712115600000|2024-04-03 03:40:00|70.35|67.95|70.14|67.74|70.38|67.98|70.13|67.73|0
1712115900000|2024-04-03 03:45:00|70.16|67.76|70.14|67.74|70.19|67.79|70.14|67.74|0
1712116200000|2024-04-03 03:50:00|70.18|67.78|70.14|67.74|70.18|67.78|70.14|67.74|0
1712116500000|2024-04-03 03:55:00|70.17|67.77|70.17|67.77|70.17|67.77|70.11|67.71|0
1712116800000|2024-04-03 04:00:00|70.21|67.81|70.14|67.74|70.21|67.81|70.14|67.74|0
1712117100000|2024-04-03 04:05:00|70.16|67.76|70.22|67.82|70.24|67.84|70.16|67.76|0
1712117400000|2024-04-03 04:10:00|70.2|67.8|70.3|67.9|70.3|67.9|70.2|67.8|0
1712117700000|2024-04-03 04:15:00|70.34|67.94|70.51|68.11|70.51|68.11|70.34|67.94|0
1712118000000|2024-04-03 04:20:00|70.54|68.14|70.61|68.21|70.64|68.24|70.52|68.12|0
1712118300000|2024-04-03 04:25:00|70.59|68.19|70.37|67.97|70.61|68.21|70.37|67.97|0
1712118600000|2024-04-03 04:30:00|70.4|68|70.27|67.87|70.47|68.07|70.27|67.87|0
1712118900000|2024-04-03 04:35:00|70.28|67.88|70.4|68|70.43|68.03|70.28|67.88|0
1712119200000|2024-04-03 04:40:00|70.38|67.98|70.4|68|70.42|68.02|70.36|67.96|0
1712119500000|2024-04-03 04:45:00|70.36|67.96|70.36|67.96|70.36|67.96|70.26|67.86|0
1712119800000|2024-04-03 04:50:00|70.4|68|70.29|67.89|70.4|68|70.29|67.89|0
1712120100000|2024-04-03 04:55:00|70.31|67.91|70.36|67.96|70.39|67.99|70.29|67.89|0
1712120400000|2024-04-03 05:00:00|70.33|67.93|70.31|67.91|70.43|68.03|70.29|67.89|0
1712120700000|2024-04-03 05:05:00|70.29|67.89|70.49|68.09|70.53|68.13|70.29|67.89|0
1712121000000|2024-04-03 05:10:00|70.53|68.13|70.46|68.06|70.56|68.16|70.39|67.99|0
1712121300000|2024-04-03 05:15:00|70.49|68.09|70.52|68.12|70.52|68.12|70.42|68.02|0
1712121600000|2024-04-03 05:20:00|70.49|68.09|70.35|67.95|70.49|68.09|70.35|67.95|0
1712121900000|2024-04-03 05:25:00|70.37|67.97|70.45|68.05|70.52|68.12|70.35|67.95|0
1712122200000|2024-04-03 05:30:00|70.42|68.02|70.49|68.09|70.49|68.09|70.42|68.02|0
1712122500000|2024-04-03 05:35:00|70.45|68.05|70.67|68.27|70.72|68.32|70.45|68.05|0
1712122800000|2024-04-03 05:40:00|70.69|68.29|70.69|68.29|70.69|68.29|70.59|68.19|0
1712123100000|2024-04-03 05:45:00|70.67|68.27|70.86|68.46|70.93|68.53|70.67|68.27|0
1712123400000|2024-04-03 05:50:00|70.84|68.44|70.98|68.58|71.03|68.63|70.79|68.39|0
1712123700000|2024-04-03 05:55:00|70.96|68.56|70.96|68.56|71.03|68.63|70.92|68.52|0
1712124000000|2024-04-03 06:00:00|70.99|68.59|71.04|68.64|71.26|68.86|70.97|68.57|0
1712124300000|2024-04-03 06:05:00|71.06|68.66|71.06|68.66|71.19|68.79|71.02|68.62|0
1712124600000|2024-04-03 06:10:00|71.09|68.69|70.77|68.37|71.09|68.69|70.77|68.37|0
1712124900000|2024-04-03 06:15:00|70.75|68.35|70.68|68.28|70.78|68.38|70.68|68.28|0
1712125200000|2024-04-03 06:20:00|70.66|68.26|70.78|68.38|70.78|68.38|70.64|68.24|0
1712125500000|2024-04-03 06:25:00|70.74|68.34|70.85|68.45|70.88|68.48|70.74|68.34|0
1712125800000|2024-04-03 06:30:00|70.81|68.41|70.74|68.34|70.9|68.5|70.71|68.31|0
1712126100000|2024-04-03 06:35:00|70.79|68.39|70.74|68.34|70.88|68.48|70.57|68.17|0
1712126400000|2024-04-03 06:40:00|70.71|68.31|70.57|68.17|70.72|68.32|70.54|68.14|0
1712126700000|2024-04-03 06:45:00|70.6|68.2|70.45|68.05|70.64|68.24|70.43|68.03|0
1712127000000|2024-04-03 06:50:00|70.47|68.07|70.5|68.1|70.57|68.17|70.45|68.05|0
1712127300000|2024-04-03 06:55:00|70.53|68.13|70.63|68.23|70.63|68.23|70.46|68.06|0
1712127600000|2024-04-03 07:00:00|70.6|68.2|70.33|67.93|70.6|68.2|70.23|67.83|0
1712127900000|2024-04-03 07:05:00|70.36|67.96|70.63|68.23|70.9|68.5|70.36|67.96|0
1712128200000|2024-04-03 07:10:00|70.6|68.2|70.29|67.89|70.66|68.26|70.29|67.89|0
1712128500000|2024-04-03 07:15:00|70.32|67.92|70.42|68.02|70.42|68.02|70.22|67.82|0
1712128800000|2024-04-03 07:20:00|70.44|68.04|70.42|68.02|70.53|68.13|70.29|67.89|0
1712129100000|2024-04-03 07:25:00|70.46|68.06|70.52|68.12|70.56|68.16|70.35|67.95|0
1712129400000|2024-04-03 07:30:00|70.56|68.16|70.59|68.19|70.86|68.46|70.56|68.16|0
1712129700000|2024-04-03 07:35:00|70.57|68.17|70.59|68.19|70.73|68.33|70.4|68|0
1712130000000|2024-04-03 07:40:00|70.55|68.15|70.33|67.93|70.55|68.15|70.27|67.87|0
1712130300000|2024-04-03 07:45:00|70.32|67.92|70.86|68.46|70.86|68.46|70.32|67.92|0
1712130600000|2024-04-03 07:50:00|70.82|68.42|71.1|68.7|71.1|68.7|70.69|68.29|0
1712130900000|2024-04-03 07:55:00|71.06|68.66|71.06|68.66|71.06|68.66|70.89|68.49|0
1712131200000|2024-04-03 08:00:00|71.03|68.63|70.62|68.22|71.09|68.69|70.51|68.11|0
1712131500000|2024-04-03 08:05:00|70.65|68.25|70.67|68.27|70.92|68.52|70.58|68.18|0
1712131800000|2024-04-03 08:10:00|70.72|68.32|70.65|68.25|70.89|68.49|70.65|68.25|0
1712132100000|2024-04-03 08:15:00|70.68|68.28|70.54|68.14|70.89|68.49|70.54|68.14|0
1712132400000|2024-04-03 08:20:00|70.51|68.11|70.61|68.21|70.71|68.31|70.44|68.04|0
1712132700000|2024-04-03 08:25:00|70.58|68.18|70.68|68.28|70.71|68.31|70.54|68.14|0
1712133000000|2024-04-03 08:30:00|70.64|68.24|70.63|68.23|70.68|68.28|70.42|68.02|0
1712133300000|2024-04-03 08:35:00|70.64|68.24|70.54|68.14|70.74|68.34|70.5|68.1|0
1712133600000|2024-04-03 08:40:00|70.57|68.17|70.5|68.1|70.67|68.27|70.47|68.07|0
1712133900000|2024-04-03 08:45:00|70.54|68.14|70.05|67.65|70.54|68.14|69.99|67.59|0
1712134200000|2024-04-03 08:50:00|70.03|67.63|70.2|67.8|70.2|67.8|70.03|67.63|0
1712134500000|2024-04-03 08:55:00|70.23|67.83|70.43|68.03|70.43|68.03|70.23|67.83|0
1712134800000|2024-04-03 09:00:00|70.41|68.01|70.53|68.13|70.57|68.17|70.4|68|0
1712135100000|2024-04-03 09:05:00|70.52|68.12|70.33|67.93|70.52|68.12|70.33|67.93|0
1712135400000|2024-04-03 09:10:00|70.29|67.89|70.16|67.76|70.36|67.96|70.12|67.72|0
1712135700000|2024-04-03 09:15:00|70.22|67.82|70.15|67.75|70.29|67.89|70.12|67.72|0
1712136000000|2024-04-03 09:20:00|70.12|67.72|70.39|67.99|70.39|67.99|70.12|67.72|0
1712136300000|2024-04-03 09:25:00|70.42|68.02|70.63|68.23|70.63|68.23|70.42|68.02|0
1712136600000|2024-04-03 09:30:00|70.58|68.18|70.39|67.99|70.59|68.19|70.35|67.95|0
1712136900000|2024-04-03 09:35:00|70.37|67.97|70.39|67.99|70.46|68.06|70.27|67.87|0
1712137200000|2024-04-03 09:40:00|70.35|67.95|70.35|67.95|70.44|68.04|70.28|67.88|0
1712137500000|2024-04-03 09:45:00|70.38|67.98|70.59|68.19|70.66|68.26|70.38|67.98|0
1712137800000|2024-04-03 09:50:00|70.55|68.15|70.91|68.51|70.91|68.51|70.55|68.15|0
1712138100000|2024-04-03 09:55:00|70.94|68.54|70.96|68.56|71.03|68.63|70.89|68.49|0
1712138400000|2024-04-03 10:00:00|70.93|68.53|70.89|68.49|71.06|68.66|70.86|68.46|0
1712138700000|2024-04-03 10:05:00|70.91|68.51|70.79|68.39|70.99|68.59|70.72|68.32|0
1712139000000|2024-04-03 10:10:00|70.75|68.35|70.85|68.45|70.96|68.56|70.72|68.32|0
1712139300000|2024-04-03 10:15:00|70.89|68.49|70.72|68.32|70.89|68.49|70.72|68.32|0
1712139600000|2024-04-03 10:20:00|70.75|68.35|70.78|68.38|70.78|68.38|70.65|68.25|0
1712139900000|2024-04-03 10:25:00|70.82|68.42|70.92|68.52|70.92|68.52|70.78|68.38|0
1712140200000|2024-04-03 10:30:00|70.88|68.48|71.05|68.65|71.12|68.72|70.75|68.35|0
1712140500000|2024-04-03 10:35:00|71.02|68.62|71.14|68.74|71.15|68.75|70.92|68.52|0
1712140800000|2024-04-03 10:40:00|71.12|68.72|70.91|68.51|71.15|68.75|70.88|68.48|0
1712141100000|2024-04-03 10:45:00|70.95|68.55|70.78|68.38|70.98|68.58|70.74|68.34|0
1712141400000|2024-04-03 10:50:00|70.74|68.34|70.12|67.72|70.89|68.49|70.12|67.72|0
1712141700000|2024-04-03 10:55:00|70.08|67.68|70.08|67.68|70.22|67.82|70.08|67.68|0
1712142000000|2024-04-03 11:00:00|70.05|67.65|69.6|67.2|70.05|67.65|69.57|67.17|0
1712142300000|2024-04-03 11:05:00|69.57|67.17|69.91|67.51|69.91|67.51|69.5|67.1|0
1712142600000|2024-04-03 11:10:00|69.87|67.47|69.6|67.2|69.91|67.51|69.6|67.2|0
1712142900000|2024-04-03 11:15:00|69.57|67.17|69.47|67.07|69.59|67.19|69.33|66.93|0
1712143200000|2024-04-03 11:20:00|69.48|67.08|69.36|66.96|69.53|67.13|69.26|66.86|0
1712143500000|2024-04-03 11:25:00|69.4|67|69.3|66.9|69.53|67.13|69.26|66.86|0
1712143800000|2024-04-03 11:30:00|69.31|66.91|69.23|66.83|69.36|66.96|69.03|66.63|0
1712144100000|2024-04-03 11:35:00|69.19|66.79|69.36|66.96|69.39|66.99|69.16|66.76|0
1712144400000|2024-04-03 11:40:00|69.33|66.93|69.59|67.19|69.59|67.19|69.33|66.93|0
1712144700000|2024-04-03 11:45:00|69.56|67.16|69.66|67.26|69.69|67.29|69.46|67.06|0
1712145000000|2024-04-03 11:50:00|69.63|67.23|69.12|66.72|69.66|67.26|68.99|66.59|0
1712145300000|2024-04-03 11:55:00|69.15|66.75|69.02|66.62|69.22|66.82|68.92|66.52|0
1712145600000|2024-04-03 12:00:00|69.05|66.65|68.6|66.2|69.43|67.03|68.6|66.2|0
1712145900000|2024-04-03 12:05:00|68.67|66.27|68.5|66.1|68.7|66.3|68.5|66.1|0
1712146200000|2024-04-03 12:10:00|68.47|66.07|68.82|66.42|68.83|66.43|68.47|66.07|0
1712146500000|2024-04-03 12:15:00|68.8|66.4|68.98|66.58|69.25|66.85|68.8|66.4|0
1712146800000|2024-04-03 12:20:00|68.9|66.5|69.47|67.07|69.47|67.07|68.88|66.48|0
1712147100000|2024-04-03 12:25:00|69.43|67.03|70.11|67.71|70.19|67.79|69.4|67|0
1712147400000|2024-04-03 12:30:00|70.18|67.78|69.9|67.5|70.28|67.88|69.84|67.44|0
1712147700000|2024-04-03 12:35:00|69.87|67.47|69.6|67.2|70|67.6|69.56|67.16|0
1712148000000|2024-04-03 12:40:00|69.56|67.16|69.7|67.3|69.9|67.5|69.56|67.16|0
1712148300000|2024-04-03 12:45:00|69.73|67.33|70.14|67.74|70.14|67.74|69.73|67.33|0
1712148600000|2024-04-03 12:50:00|70.12|67.72|69.76|67.36|70.48|68.08|69.76|67.36|0
1712148900000|2024-04-03 12:55:00|69.8|67.4|69.93|67.53|70.1|67.7|69.59|67.19|0
1712149200000|2024-04-03 13:00:00|69.96|67.56|69.73|67.33|69.96|67.56|69.66|67.26|0
1712149500000|2024-04-03 13:05:00|69.76|67.36|69.83|67.43|69.96|67.56|69.56|67.16|0
1712149800000|2024-04-03 13:10:00|69.86|67.46|70.15|67.75|70.23|67.83|69.86|67.46|0
1712150100000|2024-04-03 13:15:00|70.13|67.73|70.3|67.9|70.54|68.14|70.03|67.63|0
1712150400000|2024-04-03 13:20:00|70.33|67.93|70.57|68.17|70.67|68.27|70.21|67.81|0
1712150700000|2024-04-03 13:25:00|70.6|68.2|70.26|67.86|70.67|68.27|70.26|67.86|0
1712151000000|2024-04-03 13:30:00|70.3|67.9|69.58|67.18|70.3|67.9|69.45|67.05|0
1712151300000|2024-04-03 13:35:00|69.62|67.22|69.25|66.85|69.65|67.25|69.15|66.75|0
1712151600000|2024-04-03 13:40:00|69.18|66.78|69.45|67.05|69.51|67.11|69.11|66.71|0
1712151900000|2024-04-03 13:45:00|69.48|67.08|69.34|66.94|69.51|67.11|69.01|66.61|0
1712152200000|2024-04-03 13:50:00|69.31|66.91|69.11|66.71|69.34|66.94|69.07|66.67|0
1712152500000|2024-04-03 13:55:00|69.07|66.67|69.36|66.96|69.51|67.11|69.04|66.64|0
1712152800000|2024-04-03 14:00:00|69.32|66.92|67.25|64.85|69.32|66.92|66.96|64.56|0
1712153100000|2024-04-03 14:05:00|67.18|64.78|67.81|65.41|67.84|65.44|66.79|64.39|0
1712153400000|2024-04-03 14:10:00|67.74|65.34|67.73|65.33|68.72|66.32|67.67|65.27|0
1712153700000|2024-04-03 14:15:00|67.66|65.26|67.46|65.06|67.95|65.55|67.4|65|0
1712154000000|2024-04-03 14:20:00|67.43|65.03|67.51|65.11|67.66|65.26|67.36|64.96|0
1712154300000|2024-04-03 14:25:00|67.53|65.13|67.49|65.09|67.59|65.19|67.2|64.8|0
1712154600000|2024-04-03 14:30:00|67.46|65.06|67.36|64.96|68.23|65.83|67.1|64.7|0
1712154900000|2024-04-03 14:35:00|67.33|64.93|67.39|64.99|67.52|65.12|67.1|64.7|0
1712155200000|2024-04-03 14:40:00|67.41|65.01|67.29|64.89|67.65|65.25|67.26|64.86|0
1712155500000|2024-04-03 14:45:00|67.26|64.86|67.23|64.83|67.39|64.99|67.1|64.7|0
1712155800000|2024-04-03 14:50:00|67.2|64.8|67.03|64.63|67.2|64.8|66.84|64.44|0
1712156100000|2024-04-03 14:55:00|67|64.6|67.03|64.63|67.19|64.79|66.87|64.47|0
1712156400000|2024-04-03 15:00:00|66.93|64.53|66.9|64.5|67.09|64.69|66.83|64.43|0
1712156700000|2024-04-03 15:05:00|66.87|64.47|66.8|64.4|66.93|64.53|66.77|64.37|0
1712157000000|2024-04-03 15:10:00|66.77|64.37|66.45|64.05|67.17|64.77|66.45|64.05|0
1712157300000|2024-04-03 15:15:00|66.46|64.06|66.54|64.14|66.74|64.34|66.41|64.01|0
1712157600000|2024-04-03 15:20:00|66.51|64.11|66.41|64.01|66.56|64.16|66.38|63.98|0
1712157900000|2024-04-03 15:25:00|66.44|64.04|66.54|64.14|66.54|64.14|66.41|64.01|0
1712158200000|2024-04-03 15:30:00|66.44|64.04|66.63|64.23|66.64|64.24|66.38|63.98|0
1712158500000|2024-04-03 15:35:00|66.6|64.2|66.6|64.2|66.63|64.23|66.41|64.01|0
1712158800000|2024-04-03 15:40:00|66.57|64.17|66.6|64.2|66.6|64.2|66.37|63.97|0
1712159100000|2024-04-03 15:45:00|66.63|64.23|66.7|64.3|66.83|64.43|66.6|64.2|0
1712159400000|2024-04-03 15:50:00|66.73|64.33|67.18|64.78|67.28|64.88|66.7|64.3|0
1712159700000|2024-04-03 15:55:00|67.21|64.81|66.48|64.08|67.44|65.04|66.38|63.98|0
1712160000000|2024-04-03 16:00:00|66.44|64.04|66.83|64.43|66.9|64.5|66.44|64.04|0
1712160300000|2024-04-03 16:05:00|66.86|64.46|66.64|64.24|66.9|64.5|66.6|64.2|0
1712160600000|2024-04-03 16:10:00|66.67|64.27|66.63|64.23|67.06|64.66|66.44|64.04|0
1712160900000|2024-04-03 16:15:00|66.67|64.27|66.31|63.91|66.89|64.49|66.28|63.88|0
1712161200000|2024-04-03 16:20:00|66.28|63.88|66.02|63.62|66.34|63.94|65.95|63.55|0
1712161500000|2024-04-03 16:25:00|65.98|63.58|66.61|64.21|66.87|64.47|65.98|63.58|0
1712161800000|2024-04-03 16:30:00|66.64|64.24|66.54|64.14|66.7|64.3|66.35|63.95|0
1712162100000|2024-04-03 16:35:00|66.57|64.17|68.01|65.61|68.27|65.87|66.47|64.07|0
1712162400000|2024-04-03 16:40:00|68.14|65.74|67.02|64.62|68.14|65.74|66.93|64.53|0
1712162700000|2024-04-03 16:45:00|67.06|64.66|67.06|64.66|67.28|64.88|66.93|64.53|0
1712163000000|2024-04-03 16:50:00|67.09|64.69|66.79|64.39|67.12|64.72|66.53|64.13|0
1712163300000|2024-04-03 16:55:00|66.76|64.36|67.04|64.64|67.05|64.65|66.63|64.23|0
1712163600000|2024-04-03 17:00:00|66.95|64.55|66.89|64.49|67.05|64.65|66.69|64.29|0
1712163900000|2024-04-03 17:05:00|66.92|64.52|66.82|64.42|67.02|64.62|66.72|64.32|0
1712164200000|2024-04-03 17:10:00|66.79|64.39|66.79|64.39|66.85|64.45|66.66|64.26|0
1712164500000|2024-04-03 17:15:00|66.82|64.42|66.79|64.39|67.02|64.62|66.72|64.32|0
1712164800000|2024-04-03 17:20:00|66.82|64.42|66.79|64.39|66.92|64.52|66.59|64.19|0
1712165100000|2024-04-03 17:25:00|66.75|64.35|66.62|64.22|66.75|64.35|66.56|64.16|0
1712165400000|2024-04-03 17:30:00|66.56|64.16|66.65|64.25|66.88|64.48|66.56|64.16|0
1712165700000|2024-04-03 17:35:00|66.69|64.29|66.91|64.51|66.91|64.51|66.62|64.22|0
1712166000000|2024-04-03 17:40:00|66.88|64.48|66.72|64.32|66.88|64.48|66.59|64.19|0
1712166300000|2024-04-03 17:45:00|66.73|64.33|66.58|64.18|66.78|64.38|66.49|64.09|0
1712166600000|2024-04-03 17:50:00|66.55|64.15|66.55|64.15|66.62|64.22|66.39|63.99|0
1712166900000|2024-04-03 17:55:00|66.58|64.18|66.68|64.28|66.81|64.41|66.52|64.12|0
1712167200000|2024-04-03 18:00:00|66.71|64.31|66.71|64.31|66.84|64.44|66.65|64.25|0
1712167500000|2024-04-03 18:05:00|66.73|64.33|66.51|64.11|66.74|64.34|66.39|63.99|0
1712167800000|2024-04-03 18:10:00|66.5|64.1|66.71|64.31|66.71|64.31|66.39|63.99|0
1712168100000|2024-04-03 18:15:00|66.68|64.28|66.8|64.4|67.1|64.7|66.61|64.21|0
1712168400000|2024-04-03 18:20:00|66.84|64.44|66.83|64.43|66.97|64.57|66.77|64.37|0
1712168700000|2024-04-03 18:25:00|66.87|64.47|67.16|64.76|67.19|64.79|66.87|64.47|0
1712169000000|2024-04-03 18:30:00|67.19|64.79|67.16|64.76|67.42|65.02|67.13|64.73|0
1712169300000|2024-04-03 18:35:00|67.13|64.73|67.03|64.63|67.13|64.73|66.93|64.53|0
1712169600000|2024-04-03 18:40:00|66.99|64.59|67.06|64.66|67.19|64.79|66.86|64.46|0
1712169900000|2024-04-03 18:45:00|67.09|64.69|67.35|64.95|67.35|64.95|67.06|64.66|0
1712170200000|2024-04-03 18:50:00|67.32|64.92|67.32|64.92|67.61|65.21|67.19|64.79|0
1712170500000|2024-04-03 18:55:00|67.28|64.88|67.45|65.05|67.58|65.18|67.19|64.79|0
1712170800000|2024-04-03 19:00:00|67.48|65.08|67.58|65.18|67.77|65.37|67.44|65.04|0
1712171100000|2024-04-03 19:05:00|67.61|65.21|67.61|65.21|67.71|65.31|67.41|65.01|0
1712171400000|2024-04-03 19:10:00|67.57|65.17|69.16|66.76|69.3|66.9|67.57|65.17|0
1712171700000|2024-04-03 19:15:00|69.13|66.73|69.2|66.8|70.28|67.88|68.86|66.46|0
1712172000000|2024-04-03 19:20:00|69.16|66.76|68.41|66.01|69.43|67.03|68.11|65.71|0
1712172300000|2024-04-03 19:25:00|68.37|65.97|68.06|65.66|68.51|66.11|67.94|65.54|0
1712172600000|2024-04-03 19:30:00|68.04|65.64|67.57|65.17|68.37|65.97|67.57|65.17|0
1712172900000|2024-04-03 19:35:00|67.54|65.14|67.01|64.61|67.54|65.14|66.82|64.42|0
1712173200000|2024-04-03 19:40:00|67.05|64.65|66.88|64.48|67.18|64.78|66.78|64.38|0
1712173500000|2024-04-03 19:45:00|66.82|64.42|66.17|63.77|67.43|65.03|66.17|63.77|0
1712173800000|2024-04-03 19:50:00|66.27|63.87|66.56|64.16|66.66|64.26|66.17|63.77|0
1712174100000|2024-04-03 19:55:00|66.69|64.29|66.47|64.07|67.09|64.69|66.33|63.93|0
1712174400000|2024-04-03 20:00:00|66.56|64.16|66.07|63.67|66.56|64.16|65.91|63.51|0
1712174700000|2024-04-03 20:05:00|66.04|63.64|66.17|63.77|66.17|63.77|65.94|63.54|0
1712175000000|2024-04-03 20:10:00|66.14|63.74|66.07|63.67|66.17|63.77|65.97|63.57|0
1712175300000|2024-04-03 20:15:00|66.04|63.64|66.04|63.64|66.07|63.67|65.97|63.57|0
1712175600000|2024-04-03 20:20:00|66.07|63.67|66.04|63.64|66.1|63.7|66|63.6|0
1712175900000|2024-04-03 20:25:00|66|63.6|65.97|63.57|66.04|63.64|65.97|63.57|0
1712176200000|2024-04-03 20:30:00|65.94|63.54|65.97|63.57|65.97|63.57|65.9|63.5|0
1712176500000|2024-04-03 20:35:00|65.94|63.54|65.9|63.5|65.97|63.57|65.87|63.47|0
1712176800000|2024-04-03 20:40:00|65.89|63.49|65.9|63.5|65.9|63.5|65.84|63.44|0
1712177100000|2024-04-03 20:45:00|65.93|63.53|65.87|63.47|65.93|63.53|65.84|63.44|0
1712177400000|2024-04-03 20:50:00|65.9|63.5|65.93|63.53|65.93|63.53|65.87|63.47|0
1712177700000|2024-04-03 20:55:00|65.92|63.52|66.11|63.71|66.14|63.74|65.9|63.5|0
1712178000000|2024-04-03 21:00:00|66.06|63.66|66.09|63.69|66.1|63.7|66.05|63.65|0
1712178300000|2024-04-03 21:05:00|66.08|63.68|66.06|63.66|66.08|63.68|66|63.6|0
1712178600000|2024-04-03 21:10:00|66.04|63.64|66.03|63.63|66.05|63.65|66.03|63.63|0
1712178900000|2024-04-03 21:15:00|66.02|63.62|66.1|63.7|66.13|63.73|66.02|63.62|0
1712179200000|2024-04-03 21:20:00|66.09|63.69|66.07|63.67|66.09|63.69|66.04|63.64|0
1712179500000|2024-04-03 21:25:00|66.05|63.65|66.05|63.65|66.05|63.65|66.04|63.64|0
1712179800000|2024-04-03 21:30:00|66.04|63.64|66.02|63.62|66.05|63.65|66.02|63.62|0
1712180100000|2024-04-03 21:35:00|66.03|63.63|66.03|63.63|66.06|63.66|66.03|63.63|0
1712180400000|2024-04-03 21:40:00|66.02|63.62|66|63.6|66.02|63.62|65.99|63.59|0
1712180700000|2024-04-03 21:45:00|66.01|63.61|65.98|63.58|66.01|63.61|65.97|63.57|0
1712181000000|2024-04-03 21:50:00|65.94|63.54|65.97|63.57|65.99|63.59|65.94|63.54|0
1712181300000|2024-04-03 21:55:00|65.96|63.56|65.92|63.52|65.96|63.56|65.92|63.52|0
1712181600000|2024-04-03 22:00:00|66|63.6|66.3|63.9|66.3|63.9|66|63.6|0
1712181900000|2024-04-03 22:05:00|66.27|63.87|66.2|63.8|66.27|63.87|66.17|63.77|0
1712182500000|2024-04-03 22:15:00|66.23|63.83|66.33|63.93|66.33|63.93|66.23|63.83|0
1712182800000|2024-04-03 22:20:00|66.3|63.9|66.26|63.86|66.3|63.9|66.23|63.83|0
1712183100000|2024-04-03 22:25:00|66.23|63.83|66.2|63.8|66.26|63.86|66.2|63.8|0
1712183400000|2024-04-03 22:30:00|66.23|63.83|66.23|63.83|66.3|63.9|66.2|63.8|0
1712183700000|2024-04-03 22:35:00|66.2|63.8|66.16|63.76|66.23|63.83|66.13|63.73|0
1712184000000|2024-04-03 22:40:00|66.2|63.8|66.21|63.81|66.23|63.83|66.16|63.76|0
1712184300000|2024-04-03 22:45:00|66.23|63.83|66.19|63.79|66.26|63.86|66.19|63.79|0
1712184600000|2024-04-03 22:50:00|66.21|63.81|66.22|63.82|66.26|63.86|66.19|63.79|0
1712184900000|2024-04-03 22:55:00|66.19|63.79|66.16|63.76|66.22|63.82|66.16|63.76|0
1712185200000|2024-04-03 23:00:00|66.13|63.73|66.19|63.79|66.19|63.79|66.12|63.72|0
1712185500000|2024-04-03 23:05:00|66.17|63.77|66.06|63.66|66.19|63.79|66.06|63.66|0
1712185800000|2024-04-03 23:10:00|66.03|63.63|65.93|63.53|66.03|63.63|65.93|63.53|0
1712186100000|2024-04-03 23:15:00|65.89|63.49|65.93|63.53|65.96|63.56|65.89|63.49|0
1712186400000|2024-04-03 23:20:00|65.94|63.54|65.83|63.43|65.94|63.54|65.83|63.43|0
1712186700000|2024-04-03 23:25:00|65.8|63.4|65.5|63.1|65.83|63.43|65.47|63.07|0
1712187000000|2024-04-03 23:30:00|65.44|63.04|64.89|62.49|65.47|63.07|64.13|61.73|0
1712187300000|2024-04-03 23:35:00|64.86|62.46|65.08|62.68|65.15|62.75|64.86|62.46|0
1712187600000|2024-04-03 23:40:00|65.07|62.67|64.95|62.55|65.08|62.68|64.92|62.52|0
1712187900000|2024-04-03 23:45:00|64.99|62.59|65.02|62.62|65.16|62.76|64.95|62.55|0
1712188200000|2024-04-03 23:50:00|65.05|62.65|65.05|62.65|65.08|62.68|64.89|62.49|0
1712188500000|2024-04-03 23:55:00|65.03|62.63|64.86|62.46|65.08|62.68|64.86|62.46|0
1712188800000|2024-04-04 00:00:00|64.87|62.47|65.24|62.84|65.3|62.9|64.86|62.46|0
1712189100000|2024-04-04 00:05:00|65.27|62.87|65.3|62.9|65.33|62.93|65.17|62.77|0
1712189400000|2024-04-04 00:10:00|65.27|62.87|65.3|62.9|65.3|62.9|65.17|62.77|0
1712189700000|2024-04-04 00:15:00|65.24|62.84|65.17|62.77|65.24|62.84|65.07|62.67|0
1712190000000|2024-04-04 00:20:00|65.19|62.79|65.17|62.77|65.2|62.8|65.07|62.67|0
1712190300000|2024-04-04 00:25:00|65.2|62.8|65.1|62.7|65.2|62.8|65.07|62.67|0
1712190600000|2024-04-04 00:30:00|65.07|62.67|65.29|62.89|65.33|62.93|65.07|62.67|0
1712190900000|2024-04-04 00:35:00|65.33|62.93|65.1|62.7|65.33|62.93|65.04|62.64|0
1712191200000|2024-04-04 00:40:00|65.12|62.72|65.21|62.81|65.23|62.83|65.1|62.7|0
1712191500000|2024-04-04 00:45:00|65.23|62.83|65.13|62.73|65.29|62.89|65.13|62.73|0
1712191800000|2024-04-04 00:50:00|65.1|62.7|66.79|64.39|66.82|64.42|65.1|62.7|0
1712192100000|2024-04-04 00:55:00|66.82|64.42|66.82|64.42|66.82|64.42|66.73|64.33|0
1712192400000|2024-04-04 01:00:00|66.79|64.39|66.85|64.45|66.89|64.49|66.73|64.33|0
1712192700000|2024-04-04 01:05:00|66.87|64.47|66.92|64.52|66.93|64.53|66.82|64.42|0
1712193000000|2024-04-04 01:10:00|66.95|64.55|66.85|64.45|66.95|64.55|66.82|64.42|0
1712193300000|2024-04-04 01:15:00|66.87|64.47|66.78|64.38|66.87|64.47|66.78|64.38|0
1712193600000|2024-04-04 01:20:00|66.82|64.42|66.69|64.29|66.82|64.42|66.69|64.29|0
1712193900000|2024-04-04 01:25:00|66.7|64.3|66.78|64.38|66.78|64.38|66.69|64.29|0
1712194200000|2024-04-04 01:30:00|66.77|64.37|66.75|64.35|66.78|64.38|66.68|64.28|0
1712194500000|2024-04-04 01:35:00|66.72|64.32|66.75|64.35|66.76|64.36|66.71|64.31|0
1712194800000|2024-04-04 01:40:00|66.71|64.31|66.84|64.44|66.88|64.48|66.7|64.3|0
1712195100000|2024-04-04 01:45:00|66.83|64.43|66.78|64.38|66.83|64.43|66.65|64.25|0
1712195400000|2024-04-04 01:50:00|66.74|64.34|66.71|64.31|66.78|64.38|66.71|64.31|0
1712195700000|2024-04-04 01:55:00|66.73|64.33|66.71|64.31|66.74|64.34|66.68|64.28|0
1712196000000|2024-04-04 02:00:00|66.68|64.28|66.58|64.18|66.76|64.36|66.58|64.18|0
1712196300000|2024-04-04 02:05:00|66.61|64.21|66.64|64.24|66.71|64.31|66.61|64.21|0
1712196600000|2024-04-04 02:10:00|66.61|64.21|66.58|64.18|66.61|64.21|66.51|64.11|0
1712196900000|2024-04-04 02:15:00|66.54|64.14|66.74|64.34|66.77|64.37|66.54|64.14|0
1712197200000|2024-04-04 02:20:00|66.77|64.37|66.7|64.3|66.77|64.37|66.67|64.27|0
1712197500000|2024-04-04 02:25:00|66.72|64.32|66.57|64.17|66.74|64.34|66.57|64.17|0
1712197800000|2024-04-04 02:30:00|66.56|64.16|66.51|64.11|66.56|64.16|66.47|64.07|0
1712198100000|2024-04-04 02:35:00|66.49|64.09|66.47|64.07|66.51|64.11|66.44|64.04|0
1712198400000|2024-04-04 02:40:00|66.5|64.1|66.44|64.04|66.5|64.1|66.44|64.04|0
1712198700000|2024-04-04 02:45:00|66.41|64.01|66.37|63.97|66.47|64.07|66.37|63.97|0
1712199000000|2024-04-04 02:50:00|66.4|64|66.44|64.04|66.44|64.04|66.4|64|0
1712199300000|2024-04-04 02:55:00|66.47|64.07|66.47|64.07|66.5|64.1|66.44|64.04|0
1712199600000|2024-04-04 03:00:00|66.43|64.03|66.4|64|66.5|64.1|66.4|64|0
1712199900000|2024-04-04 03:05:00|66.42|64.02|66.4|64|66.43|64.03|66.37|63.97|0
1712200200000|2024-04-04 03:10:00|66.42|64.02|66.27|63.87|66.42|64.02|66.24|63.84|0
1712200500000|2024-04-04 03:15:00|66.3|63.9|66.27|63.87|66.3|63.9|66.24|63.84|0
1712200800000|2024-04-04 03:20:00|66.24|63.84|66.3|63.9|66.3|63.9|66.23|63.83|0
1712201100000|2024-04-04 03:25:00|66.27|63.87|66.27|63.87|66.33|63.93|66.23|63.83|0
1712201400000|2024-04-04 03:30:00|66.25|63.85|66.36|63.96|66.39|63.99|66.25|63.85|0
1712201700000|2024-04-04 03:35:00|66.33|63.93|66.42|64.02|66.42|64.02|66.33|63.93|0
1712202000000|2024-04-04 03:40:00|66.39|63.99|66.26|63.86|66.39|63.99|66.23|63.83|0
1712202300000|2024-04-04 03:45:00|66.29|63.89|66.29|63.89|66.32|63.92|66.26|63.86|0
1712202600000|2024-04-04 03:50:00|66.32|63.92|66.21|63.81|66.32|63.92|66.19|63.79|0
1712202900000|2024-04-04 03:55:00|66.19|63.79|66.16|63.76|66.23|63.83|66.16|63.76|0
1712203200000|2024-04-04 04:00:00|66.13|63.73|66.09|63.69|66.22|63.82|66.06|63.66|0
1712203500000|2024-04-04 04:05:00|66.13|63.73|66.03|63.63|66.13|63.73|66.03|63.63|0
1712203800000|2024-04-04 04:10:00|66.06|63.66|66.09|63.69|66.16|63.76|66.06|63.66|0
1712204100000|2024-04-04 04:15:00|66.12|63.72|66.09|63.69|66.12|63.72|66.06|63.66|0
1712204400000|2024-04-04 04:20:00|66.06|63.66|66.09|63.69|66.09|63.69|66.06|63.66|0
1712204700000|2024-04-04 04:25:00|66.12|63.72|66.06|63.66|66.12|63.72|66.02|63.62|0
1712205000000|2024-04-04 04:30:00|66.04|63.64|65.96|63.56|66.06|63.66|65.96|63.56|0
1712205300000|2024-04-04 04:35:00|65.94|63.54|65.92|63.52|65.96|63.56|65.91|63.51|0
1712205600000|2024-04-04 04:40:00|65.89|63.49|65.92|63.52|65.92|63.52|65.86|63.46|0
1712205900000|2024-04-04 04:45:00|65.96|63.56|65.95|63.55|65.96|63.56|65.91|63.51|0
1712206200000|2024-04-04 04:50:00|65.99|63.59|66.05|63.65|66.05|63.65|65.99|63.59|0
1712206500000|2024-04-04 04:55:00|66.07|63.67|66.08|63.68|66.08|63.68|66.02|63.62|0
1712206800000|2024-04-04 05:00:00|66.06|63.66|66.14|63.74|66.18|63.78|66.05|63.65|0
1712207100000|2024-04-04 05:05:00|66.18|63.78|66.22|63.82|66.27|63.87|66.14|63.74|0
1712207400000|2024-04-04 05:10:00|66.24|63.84|66.17|63.77|66.24|63.84|66.17|63.77|0
1712207700000|2024-04-04 05:15:00|66.24|63.84|66.27|63.87|66.27|63.87|66.2|63.8|0
1712208000000|2024-04-04 05:20:00|66.3|63.9|66.43|64.03|66.43|64.03|66.3|63.9|0
1712208300000|2024-04-04 05:25:00|66.41|64.01|66.49|64.09|66.52|64.12|66.36|63.96|0
1712208600000|2024-04-04 05:30:00|66.51|64.11|66.46|64.06|66.52|64.12|66.46|64.06|0
1712208900000|2024-04-04 05:35:00|66.43|64.03|66.41|64.01|66.43|64.03|66.36|63.96|0
1712209200000|2024-04-04 05:40:00|66.42|64.02|66.42|64.02|66.46|64.06|66.39|63.99|0
1712209500000|2024-04-04 05:45:00|66.46|64.06|66.49|64.09|66.49|64.09|66.42|64.02|0
1712209800000|2024-04-04 05:50:00|66.45|64.05|66.42|64.02|66.49|64.09|66.42|64.02|0
1712210100000|2024-04-04 05:55:00|66.45|64.05|66.53|64.13|66.53|64.13|66.45|64.05|0
1712210400000|2024-04-04 06:00:00|66.55|64.15|66.68|64.28|66.84|64.44|66.55|64.15|0
1712210700000|2024-04-04 06:05:00|66.69|64.29|66.71|64.31|66.74|64.34|66.64|64.24|0
1712211000000|2024-04-04 06:10:00|66.68|64.28|66.64|64.24|66.68|64.28|66.51|64.11|0
1712211300000|2024-04-04 06:15:00|66.66|64.26|66.61|64.21|66.71|64.31|66.58|64.18|0
1712211600000|2024-04-04 06:20:00|66.63|64.23|66.8|64.4|66.8|64.4|66.58|64.18|0
1712211900000|2024-04-04 06:25:00|66.82|64.42|66.75|64.35|66.83|64.43|66.64|64.24|0
1712212200000|2024-04-04 06:30:00|66.69|64.29|67.49|65.09|67.53|65.13|66.54|64.14|0
1712212500000|2024-04-04 06:35:00|66.53|64.13|66.66|64.26|66.72|64.32|66.53|64.13|0
1712212800000|2024-04-04 06:40:00|66.68|64.28|66.56|64.16|66.68|64.28|66.56|64.16|0
1712213100000|2024-04-04 06:45:00|66.59|64.19|66.59|64.19|66.61|64.21|66.46|64.06|0
1712213400000|2024-04-04 06:50:00|66.62|64.22|66.65|64.25|66.66|64.26|66.56|64.16|0
1712213700000|2024-04-04 06:55:00|66.62|64.22|66.59|64.19|66.62|64.22|66.52|64.12|0
1712214000000|2024-04-04 07:00:00|66.62|64.22|66.3|63.9|66.72|64.32|66.3|63.9|0
1712214300000|2024-04-04 07:05:00|66.33|63.93|66.75|64.35|66.78|64.38|66.28|63.88|0
1712214600000|2024-04-04 07:10:00|66.72|64.32|66.29|63.89|66.72|64.32|66.26|63.86|0
1712214900000|2024-04-04 07:15:00|66.36|63.96|66.23|63.83|66.49|64.09|66.2|63.8|0
1712215200000|2024-04-04 07:20:00|66.2|63.8|66.29|63.89|66.32|63.92|66.1|63.7|0
1712215500000|2024-04-04 07:25:00|66.32|63.92|66.1|63.7|66.32|63.92|66|63.6|0
1712215800000|2024-04-04 07:30:00|66.06|63.66|66.06|63.66|66.22|63.82|66|63.6|0
1712216100000|2024-04-04 07:35:00|66.09|63.69|66|63.6|66.16|63.76|65.9|63.5|0
1712216400000|2024-04-04 07:40:00|65.96|63.56|66.06|63.66|66.16|63.76|65.93|63.53|0
1712216700000|2024-04-04 07:45:00|66.12|63.72|66.06|63.66|66.19|63.79|66.06|63.66|0
1712217000000|2024-04-04 07:50:00|66.09|63.69|66.14|63.74|66.16|63.76|66.03|63.63|0
1712217300000|2024-04-04 07:55:00|66.15|63.75|66.02|63.62|66.19|63.79|65.96|63.56|0
1712217600000|2024-04-04 08:00:00|65.98|63.58|65.96|63.56|66.09|63.69|65.89|63.49|0
1712217900000|2024-04-04 08:05:00|65.93|63.53|65.76|63.36|65.93|63.53|65.7|63.3|0
1712218200000|2024-04-04 08:10:00|65.7|63.3|65.83|63.43|65.86|63.46|65.68|63.28|0
1712218500000|2024-04-04 08:15:00|65.86|63.46|65.75|63.35|65.99|63.59|65.73|63.33|0
1712218800000|2024-04-04 08:20:00|65.73|63.33|65.82|63.42|65.99|63.59|65.73|63.33|0
1712219100000|2024-04-04 08:25:00|65.79|63.39|65.79|63.39|65.89|63.49|65.7|63.3|0
1712219400000|2024-04-04 08:30:00|65.76|63.36|65.73|63.33|65.79|63.39|65.53|63.13|0
1712219700000|2024-04-04 08:35:00|65.69|63.29|65.92|63.52|65.92|63.52|65.57|63.17|0
1712220000000|2024-04-04 08:40:00|65.95|63.55|65.98|63.58|65.98|63.58|65.88|63.48|0
1712220300000|2024-04-04 08:45:00|66.01|63.61|65.98|63.58|66.04|63.64|65.9|63.5|0
1712220600000|2024-04-04 08:50:00|65.95|63.55|65.8|63.4|66.04|63.64|65.75|63.35|0
1712220900000|2024-04-04 08:55:00|65.82|63.42|65.98|63.58|66.03|63.63|65.82|63.42|0
1712221200000|2024-04-04 09:00:00|65.94|63.54|66.01|63.61|66.01|63.61|65.88|63.48|0
1712221500000|2024-04-04 09:05:00|66.04|63.64|66.04|63.64|66.12|63.72|65.97|63.57|0
1712221800000|2024-04-04 09:10:00|66.01|63.61|65.88|63.48|66.1|63.7|65.88|63.48|0
1712222100000|2024-04-04 09:15:00|65.91|63.51|65.83|63.43|65.91|63.51|65.75|63.35|0
1712222400000|2024-04-04 09:20:00|65.84|63.44|65.68|63.28|65.84|63.44|65.68|63.28|0
1712222700000|2024-04-04 09:25:00|65.65|63.25|65.68|63.28|65.74|63.34|65.62|63.22|0
1712223000000|2024-04-04 09:30:00|65.71|63.31|65.68|63.28|65.78|63.38|65.65|63.25|0
1712223300000|2024-04-04 09:35:00|65.69|63.29|65.8|63.4|65.81|63.41|65.69|63.29|0
1712223600000|2024-04-04 09:40:00|65.77|63.37|65.64|63.24|65.84|63.44|65.64|63.24|0
1712223900000|2024-04-04 09:45:00|65.61|63.21|65.8|63.4|65.8|63.4|65.61|63.21|0
1712224200000|2024-04-04 09:50:00|65.83|63.43|65.67|63.27|65.87|63.47|65.67|63.27|0
1712224500000|2024-04-04 09:55:00|65.7|63.3|65.8|63.4|65.8|63.4|65.67|63.27|0
1712224800000|2024-04-04 10:00:00|65.77|63.37|66.02|63.62|66.02|63.62|65.74|63.34|0
1712225100000|2024-04-04 10:05:00|66.06|63.66|65.86|63.46|66.06|63.66|65.86|63.46|0
1712225400000|2024-04-04 10:10:00|65.83|63.43|65.67|63.27|65.88|63.48|65.64|63.24|0
1712225700000|2024-04-04 10:15:00|65.64|63.24|65.79|63.39|65.79|63.39|65.64|63.24|0
1712226000000|2024-04-04 10:20:00|65.76|63.36|65.7|63.3|65.86|63.46|65.63|63.23|0
1712226300000|2024-04-04 10:25:00|65.73|63.33|65.76|63.36|65.76|63.36|65.66|63.26|0
1712226600000|2024-04-04 10:30:00|65.78|63.38|65.6|63.2|66.29|63.89|65.54|63.14|0
1712226900000|2024-04-04 10:35:00|65.57|63.17|65.73|63.33|65.76|63.36|65.57|63.17|0
1712227200000|2024-04-04 10:40:00|65.7|63.3|65.57|63.17|65.73|63.33|65.57|63.17|0
1712227500000|2024-04-04 10:45:00|65.6|63.2|65.47|63.07|65.6|63.2|65.47|63.07|0
1712227800000|2024-04-04 10:50:00|65.44|63.04|65.34|62.94|65.5|63.1|65.34|62.94|0
1712228100000|2024-04-04 10:55:00|65.31|62.91|65.08|62.68|65.31|62.91|65.08|62.68|0
1712228400000|2024-04-04 11:00:00|65.05|62.65|65.18|62.78|65.24|62.84|65.05|62.65|0
1712228700000|2024-04-04 11:05:00|65.15|62.75|65.14|62.74|65.27|62.87|65.11|62.71|0
1712229000000|2024-04-04 11:10:00|65.11|62.71|65.17|62.77|65.24|62.84|65.11|62.71|0
1712229300000|2024-04-04 11:15:00|65.19|62.79|65.24|62.84|65.3|62.9|65.17|62.77|0
1712229600000|2024-04-04 11:20:00|65.27|62.87|65.33|62.93|65.36|62.96|65.17|62.77|0
1712229900000|2024-04-04 11:25:00|65.3|62.9|65.3|62.9|65.36|62.96|65.3|62.9|0
1712230200000|2024-04-04 11:30:00|65.33|62.93|65.39|62.99|65.43|63.03|65.27|62.87|0
1712230500000|2024-04-04 11:35:00|65.36|62.96|65.36|62.96|65.41|63.01|65.3|62.9|0
1712230800000|2024-04-04 11:40:00|65.34|62.94|65.52|63.12|65.52|63.12|65.23|62.83|0
1712231100000|2024-04-04 11:45:00|65.49|63.09|65.48|63.08|65.53|63.13|65.33|62.93|0
1712231400000|2024-04-04 11:50:00|65.5|63.1|65.36|62.96|65.55|63.15|65.29|62.89|0
1712231700000|2024-04-04 11:55:00|65.39|62.99|65.37|62.97|65.42|63.02|65.32|62.92|0
1712232000000|2024-04-04 12:00:00|65.39|62.99|65.45|63.05|65.64|63.24|65.39|62.99|0
1712232300000|2024-04-04 12:05:00|65.42|63.02|65.45|63.05|65.51|63.11|65.29|62.89|0
1712232600000|2024-04-04 12:10:00|65.42|63.02|65.35|62.95|65.61|63.21|65.35|62.95|0
1712232900000|2024-04-04 12:15:00|65.34|62.94|65.57|63.17|65.57|63.17|65.32|62.92|0
1712233200000|2024-04-04 12:20:00|65.59|63.19|65.51|63.11|65.61|63.21|65.44|63.04|0
1712233500000|2024-04-04 12:25:00|65.54|63.14|65.4|63|65.57|63.17|65.24|62.84|0
1712233800000|2024-04-04 12:30:00|65.2|62.8|64.77|62.37|65.44|63.04|64.71|62.31|0
1712234100000|2024-04-04 12:35:00|64.74|62.34|64.36|61.96|64.77|62.37|64.36|61.96|0
1712234400000|2024-04-04 12:40:00|64.33|61.93|64.3|61.9|64.49|62.09|64.23|61.83|0
1712234700000|2024-04-04 12:45:00|64.28|61.88|63.57|61.17|64.3|61.9|63.51|61.11|0
1712235000000|2024-04-04 12:50:00|63.54|61.14|63.42|61.02|63.64|61.24|63.37|60.97|0
1712235300000|2024-04-04 12:55:00|63.39|60.99|63.26|60.86|63.39|60.99|63.11|60.71|0
1712235600000|2024-04-04 13:00:00|63.2|60.8|63.26|60.86|63.35|60.95|63.17|60.77|0
1712235900000|2024-04-04 13:05:00|63.23|60.83|63.1|60.7|63.26|60.86|63.07|60.67|0
1712236200000|2024-04-04 13:10:00|63.09|60.69|62.82|60.42|63.09|60.69|62.64|60.24|0
1712236500000|2024-04-04 13:15:00|62.79|60.39|62.79|60.39|63.03|60.63|62.76|60.36|0
1712236800000|2024-04-04 13:20:00|62.82|60.42|62.76|60.36|62.9|60.5|62.76|60.36|0
1712237100000|2024-04-04 13:25:00|62.85|60.45|62.51|60.11|62.94|60.54|62.48|60.08|0
1712237400000|2024-04-04 13:30:00|62.54|60.14|63.29|60.89|64.54|62.14|62.42|60.02|0
1712237700000|2024-04-04 13:35:00|63.26|60.86|63.94|61.54|64.03|61.63|63.16|60.76|0
1712238000000|2024-04-04 13:40:00|63.91|61.51|63.8|61.4|63.97|61.57|63.53|61.13|0
1712238300000|2024-04-04 13:45:00|63.69|61.29|63.78|61.38|63.97|61.57|63.66|61.26|0
1712238600000|2024-04-04 13:50:00|63.75|61.35|64.22|61.82|64.31|61.91|63.72|61.32|0
1712238900000|2024-04-04 13:55:00|64.18|61.78|64.21|61.81|64.5|62.1|64.18|61.78|0
1712239200000|2024-04-04 14:00:00|64.25|61.85|63.49|61.09|64.25|61.85|62.96|60.56|0
1712239500000|2024-04-04 14:05:00|63.46|61.06|63.43|61.03|63.65|61.25|63.37|60.97|0
1712239800000|2024-04-04 14:10:00|63.46|61.06|63.46|61.06|63.62|61.22|63.31|60.91|0
1712240100000|2024-04-04 14:15:00|63.43|61.03|63.58|61.18|63.68|61.28|63.33|60.93|0
1712240400000|2024-04-04 14:20:00|63.61|61.21|63.83|61.43|63.99|61.59|63.49|61.09|0
1712240700000|2024-04-04 14:25:00|63.8|61.4|63.07|60.67|63.86|61.46|62.94|60.54|0
1712241000000|2024-04-04 14:30:00|63|60.6|63.34|60.94|63.41|61.01|63|60.6|0
1712241300000|2024-04-04 14:35:00|63.38|60.98|63.22|60.82|63.44|61.04|63.16|60.76|0
1712241600000|2024-04-04 14:40:00|63.25|60.85|63.06|60.66|63.28|60.88|63|60.6|0
1712241900000|2024-04-04 14:45:00|63.03|60.63|63.09|60.69|63.15|60.75|63|60.6|0
1712242200000|2024-04-04 14:50:00|63.11|60.71|63.31|60.91|63.34|60.94|63.11|60.71|0
1712242500000|2024-04-04 14:55:00|63.28|60.88|63.28|60.88|63.34|60.94|63.12|60.72|0
1712242800000|2024-04-04 15:00:00|63.24|60.84|63.31|60.91|63.31|60.91|63.12|60.72|0
1712243100000|2024-04-04 15:05:00|63.27|60.87|63.43|61.03|63.49|61.09|63.21|60.81|0
1712243400000|2024-04-04 15:10:00|63.41|61.01|63.61|61.21|63.68|61.28|63.3|60.9|0
1712243700000|2024-04-04 15:15:00|63.58|61.18|63.64|61.24|63.68|61.28|63.52|61.12|0
1712244000000|2024-04-04 15:20:00|63.63|61.23|63.39|60.99|63.64|61.24|63.36|60.96|0
1712244300000|2024-04-04 15:25:00|63.42|61.02|63.24|60.84|63.55|61.15|63.24|60.84|0
1712244600000|2024-04-04 15:30:00|63.21|60.81|63.17|60.77|63.3|60.9|63.11|60.71|0
1712244900000|2024-04-04 15:35:00|63.2|60.8|63.05|60.65|63.2|60.8|63.05|60.65|0
1712245200000|2024-04-04 15:40:00|63.08|60.68|62.86|60.46|63.08|60.68|62.82|60.42|0
1712245500000|2024-04-04 15:45:00|62.8|60.4|62.89|60.49|62.98|60.58|62.77|60.37|0
1712245800000|2024-04-04 15:50:00|62.86|60.46|62.64|60.24|62.89|60.49|62.55|60.15|0
1712246100000|2024-04-04 15:55:00|62.61|60.21|62.58|60.18|62.7|60.3|62.55|60.15|0
1712246400000|2024-04-04 16:00:00|62.61|60.21|62.36|59.96|62.67|60.27|62.36|59.96|0
1712246700000|2024-04-04 16:05:00|62.33|59.93|61.93|59.53|62.36|59.96|61.81|59.41|0
1712247000000|2024-04-04 16:10:00|61.9|59.5|62.18|59.78|62.24|59.84|61.81|59.41|0
1712247300000|2024-04-04 16:15:00|62.15|59.75|62.27|59.87|62.27|59.87|62.08|59.68|0
1712247600000|2024-04-04 16:20:00|62.24|59.84|62.27|59.87|62.36|59.96|62.14|59.74|0
1712247900000|2024-04-04 16:25:00|62.24|59.84|62.23|59.83|62.33|59.93|62.2|59.8|0
1712248200000|2024-04-04 16:30:00|62.26|59.86|62.29|59.89|62.36|59.96|62.2|59.8|0
1712248500000|2024-04-04 16:35:00|62.32|59.92|62.23|59.83|62.32|59.92|62.2|59.8|0
1712248800000|2024-04-04 16:40:00|62.2|59.8|62.26|59.86|62.35|59.95|62.16|59.76|0
1712249100000|2024-04-04 16:45:00|62.29|59.89|62.26|59.86|62.29|59.89|62.17|59.77|0
1712249400000|2024-04-04 16:50:00|62.25|59.85|62.11|59.71|62.26|59.86|62.11|59.71|0
1712249700000|2024-04-04 16:55:00|62.14|59.74|62.32|59.92|62.5|60.1|62.11|59.71|0
1712250000000|2024-04-04 17:00:00|62.35|59.95|62.56|60.16|62.59|60.19|62.32|59.92|0
1712250300000|2024-04-04 17:05:00|62.53|60.13|62.35|59.95|62.56|60.16|62.35|59.95|0
1712250600000|2024-04-04 17:10:00|62.32|59.92|62.41|60.01|62.47|60.07|62.32|59.92|0
1712250900000|2024-04-04 17:15:00|62.44|60.04|62.5|60.1|62.56|60.16|62.41|60.01|0
1712251200000|2024-04-04 17:20:00|62.47|60.07|62.59|60.19|62.62|60.22|62.47|60.07|0
1712251500000|2024-04-04 17:25:00|62.57|60.17|62.65|60.25|62.65|60.25|62.5|60.1|0
1712251800000|2024-04-04 17:30:00|62.68|60.28|62.86|60.46|62.9|60.5|62.65|60.25|0
1712252100000|2024-04-04 17:35:00|62.83|60.43|62.89|60.49|62.89|60.49|62.76|60.36|0
1712252400000|2024-04-04 17:40:00|62.92|60.52|63.33|60.93|63.48|61.08|62.92|60.52|0
1712252700000|2024-04-04 17:45:00|63.36|60.96|63.57|61.17|63.79|61.39|63.3|60.9|0
1712253000000|2024-04-04 17:50:00|63.61|61.21|63.73|61.33|63.76|61.36|63.48|61.08|0
1712253300000|2024-04-04 17:55:00|63.76|61.36|64.33|61.93|64.45|62.05|63.67|61.27|0
1712253600000|2024-04-04 18:00:00|64.39|61.99|64.83|62.43|64.93|62.53|63.89|61.49|0
1712253900000|2024-04-04 18:05:00|64.86|62.46|66.05|63.65|66.14|63.74|64.86|62.46|0
1712254200000|2024-04-04 18:10:00|66.14|63.74|67.19|64.79|67.19|64.79|66.14|63.74|0
1712254500000|2024-04-04 18:15:00|67.32|64.92|68.14|65.74|70.37|67.97|67.12|64.72|0
1712254800000|2024-04-04 18:20:00|68.21|65.81|67.48|65.08|68.54|66.14|67.41|65.01|0
1712255100000|2024-04-04 18:25:00|67.53|65.13|69.58|67.18|69.78|67.38|67.38|64.98|0
1712255400000|2024-04-04 18:30:00|69.78|67.38|76.16|72.32|76.16|72.32|66.46|64.06|0
1712255700000|2024-04-04 18:35:00|76.01|72.17|74.53|70.69|76.12|72.28|74.08|70.24|0
1712256000000|2024-04-04 18:40:00|74.74|70.9|74.62|70.78|76.85|73.01|70.89|67.05|0
1712256300000|2024-04-04 18:45:00|74.59|70.75|73.29|69.21|74.59|70.75|73.29|69.21|0
1712256600000|2024-04-04 18:50:00|73.32|69.24|74.18|70.1|74.32|70.24|73.29|69.21|0
1712256900000|2024-04-04 18:55:00|74.21|70.13|75.17|71.09|75.67|71.59|74.14|70.06|0
1712257200000|2024-04-04 19:00:00|75.56|71.48|76.04|71.96|76.49|72.41|74.62|70.54|0
1712257500000|2024-04-04 19:05:00|75.86|71.78|73.28|69.2|75.86|71.78|73.24|69.16|0
1712257800000|2024-04-04 19:10:00|73.49|69.41|74.94|70.86|75.46|71.38|73.49|69.41|0
1712258100000|2024-04-04 19:15:00|74.92|70.84|76.89|72.81|76.98|72.9|74.92|70.84|0
1712258400000|2024-04-04 19:20:00|76.95|72.87|77.02|72.94|77.05|72.97|76.11|72.03|0
1712258700000|2024-04-04 19:25:00|76.73|72.65|78.28|74.68|78.35|74.75|76.65|72.57|0
1712259000000|2024-04-04 19:30:00|78.2|74.6|77.91|74.31|78.5|74.9|77.61|74.01|0
1712259300000|2024-04-04 19:35:00|77.94|74.34|79.02|75.42|79.06|75.46|77.94|74.34|0
1712259600000|2024-04-04 19:40:00|78.94|75.34|78.9|75.3|79.79|76.19|78.72|75.12|0
1712259900000|2024-04-04 19:45:00|78.98|75.38|76.6|73|79.15|75.55|76.6|73|0
1712260200000|2024-04-04 19:50:00|76.16|72.56|75.43|71.83|77.22|73.62|75.36|71.76|0
1712260500000|2024-04-04 19:55:00|75.57|71.97|77.15|73.55|77.15|73.55|75.54|71.94|0
1712260800000|2024-04-04 20:00:00|76.89|73.29|76.23|72.63|76.89|73.29|76.01|72.41|0
1712261100000|2024-04-04 20:05:00|76.19|72.59|76.37|72.77|76.52|72.92|76.04|72.44|0
1712261400000|2024-04-04 20:10:00|76.3|72.7|76.33|72.73|76.55|72.95|76.08|72.48|0
1712261700000|2024-04-04 20:15:00|76.37|72.77|78.21|74.61|78.44|74.84|76.33|72.73|0
1712262000000|2024-04-04 20:20:00|78.25|74.65|78.06|75.06|78.29|75.1|77.73|74.28|0
1712262300000|2024-04-04 20:25:00|78.08|75.08|78.4|75.4|78.55|75.55|78.06|75.06|0
1712262600000|2024-04-04 20:30:00|78.43|75.43|78.21|75.21|78.51|75.51|78.17|75.17|0
1712262900000|2024-04-04 20:35:00|78.23|75.23|77.91|74.91|78.28|75.28|77.87|74.87|0
1712263200000|2024-04-04 20:40:00|77.89|74.89|77.91|74.91|78.02|75.02|77.83|74.83|0
1712263500000|2024-04-04 20:45:00|77.94|74.94|77.79|74.79|77.98|74.98|77.79|74.79|0
1712263800000|2024-04-04 20:50:00|77.76|74.76|77.94|74.94|78|75|77.76|74.76|0
1712264100000|2024-04-04 20:55:00|77.9|74.9|78.03|74.67|78.27|75.01|77.89|74.63|0
1712264400000|2024-04-04 21:00:00|77.99|74.63|78.09|74.49|78.14|74.66|77.99|74.49|0
1712264700000|2024-04-04 21:05:00|78.08|74.48|78.03|74.43|78.12|74.52|78.03|74.43|0
1712265000000|2024-04-04 21:10:00|78.02|74.42|77.91|74.31|78.02|74.42|77.86|74.26|0
1712265300000|2024-04-04 21:15:00|77.9|74.3|77.92|74.32|77.96|74.36|77.9|74.3|0
1712265600000|2024-04-04 21:20:00|77.91|74.31|77.94|74.34|77.94|74.34|77.86|74.26|0
1712265900000|2024-04-04 21:25:00|77.93|74.33|77.93|74.33|77.95|74.35|77.91|74.31|0
1712266200000|2024-04-04 21:30:00|77.95|74.35|77.88|74.28|77.98|74.38|77.79|74.19|0
1712266500000|2024-04-04 21:35:00|77.81|74.21|77.89|74.29|77.9|74.3|77.77|74.17|0
1712266800000|2024-04-04 21:40:00|77.84|74.24|77.85|74.25|77.91|74.31|77.82|74.22|0
1712267100000|2024-04-04 21:45:00|77.84|74.24|77.86|74.26|77.86|74.26|77.84|74.24|0
1712267400000|2024-04-04 21:50:00|77.85|74.25|77.89|74.29|77.93|74.33|77.85|74.25|0
1712267700000|2024-04-04 21:55:00|77.87|74.27|77.85|74.25|77.93|74.33|77.83|74.23|0
1712268000000|2024-04-04 22:00:00|77.54|73.94|77.22|73.62|77.54|73.94|76.93|73.33|0
1712268300000|2024-04-04 22:05:00|77.26|73.66|76.85|73.25|77.33|73.73|76.85|73.25|0
1712268600000|2024-04-04 22:10:00|76.74|73.14|76.74|73.14|76.78|73.18|76.6|73|0
1712268900000|2024-04-04 22:15:00|76.76|73.16|76.89|73.29|76.92|73.32|76.67|73.07|0
1712269200000|2024-04-04 22:20:00|76.85|73.25|77.66|74.06|77.96|74.36|76.85|73.25|0
1712269500000|2024-04-04 22:25:00|77.62|74.02|77.47|73.87|77.95|74.35|77.4|73.8|0
1712269800000|2024-04-04 22:30:00|77.34|73.74|76.99|73.39|77.4|73.8|76.85|73.25|0
1712270100000|2024-04-04 22:35:00|77.03|73.43|77.25|73.65|77.43|73.83|76.99|73.39|0
1712270400000|2024-04-04 22:40:00|77.23|73.63|76.92|73.32|77.29|73.69|76.88|73.28|0
1712270700000|2024-04-04 22:45:00|76.95|73.35|77.28|73.68|77.36|73.76|76.92|73.32|0
1712271000000|2024-04-04 22:50:00|77.3|73.7|77.5|73.9|77.65|74.05|77.25|73.65|0
1712271300000|2024-04-04 22:55:00|77.48|73.88|77.5|73.9|77.54|73.94|77.3|73.7|0
1712271600000|2024-04-04 23:00:00|77.46|73.86|77.09|73.49|77.72|74.12|77.09|73.49|0
1712271900000|2024-04-04 23:05:00|77.15|73.55|77.35|73.75|77.39|73.79|77.09|73.49|0
1712272200000|2024-04-04 23:10:00|77.39|73.79|76.71|74.31|77.42|74.31|76.64|73.68|0
1712272500000|2024-04-04 23:15:00|76.73|74.33|76.9|74.5|77.06|74.66|76.71|74.31|0
1712272800000|2024-04-04 23:20:00|76.88|74.48|76.78|74.38|76.97|74.57|76.78|74.38|0
1712273100000|2024-04-04 23:25:00|76.75|74.35|76.69|74.29|76.97|74.57|76.67|74.27|0
1712273400000|2024-04-04 23:30:00|76.71|74.31|76.52|74.12|76.71|74.31|76.34|73.94|0
1712273700000|2024-04-04 23:35:00|76.56|74.16|76.52|74.12|76.63|74.23|76.45|74.05|0
1712274000000|2024-04-04 23:40:00|76.56|74.16|76.85|74.45|76.93|74.53|76.56|74.16|0
1712274300000|2024-04-04 23:45:00|76.81|74.41|76.78|74.38|76.91|74.51|76.74|74.34|0
1712274600000|2024-04-04 23:50:00|76.81|74.41|76.89|74.49|76.89|74.49|76.68|74.28|0
1712274900000|2024-04-04 23:55:00|76.87|74.47|76.96|74.56|77.01|74.61|76.87|74.47|0
1712275200000|2024-04-05 00:00:00|77.07|74.67|76.88|74.48|77.18|74.78|76.81|74.41|0
1712275500000|2024-04-05 00:05:00|76.92|74.52|76.7|74.3|77.21|74.81|76.7|74.3|0
1712275800000|2024-04-05 00:10:00|76.68|74.28|76.48|74.08|76.68|74.28|76.37|73.97|0
1712276100000|2024-04-05 00:15:00|76.44|74.04|76.73|74.33|76.84|74.44|76.44|74.04|0
1712276400000|2024-04-05 00:20:00|76.77|74.37|77.2|74.8|77.26|74.86|76.73|74.33|0
1712276700000|2024-04-05 00:25:00|77.24|74.84|77.12|74.72|77.24|74.84|77.01|74.61|0
1712277000000|2024-04-05 00:30:00|77.2|74.8|77.34|74.94|77.34|74.94|77.05|74.65|0
1712277300000|2024-04-05 00:35:00|77.36|74.96|77.83|75.43|78.41|76.01|77.34|74.94|0
1712277600000|2024-04-05 00:40:00|77.81|75.41|77.94|75.54|77.97|75.57|77.64|75.24|0
1712277900000|2024-04-05 00:45:00|77.97|75.57|77.86|75.46|78.05|75.65|77.86|75.46|0
1712278200000|2024-04-05 00:50:00|77.9|75.5|77.26|74.86|77.9|75.5|77.23|74.83|0
1712278500000|2024-04-05 00:55:00|77.25|74.85|77.23|74.83|77.38|74.98|77.19|74.79|0
1712278800000|2024-04-05 01:00:00|77.25|74.85|77.15|74.75|77.41|75.01|77.15|74.75|0
1712279100000|2024-04-05 01:05:00|77.19|74.79|77.15|74.75|77.26|74.86|77.11|74.71|0
1712279400000|2024-04-05 01:10:00|77.19|74.79|77.04|74.64|77.22|74.82|77.04|74.64|0
1712279700000|2024-04-05 01:15:00|77.07|74.67|77.15|74.75|77.17|74.77|77.04|74.64|0
1712280000000|2024-04-05 01:20:00|77.18|74.78|77.29|74.89|77.29|74.89|77.15|74.75|0
1712280300000|2024-04-05 01:25:00|77.37|74.97|77.7|75.3|77.74|75.34|77.33|74.93|0
1712280600000|2024-04-05 01:30:00|77.66|75.26|77.77|75.37|77.81|75.41|77.59|75.19|0
1712280900000|2024-04-05 01:35:00|77.79|75.39|77.62|75.22|77.81|75.41|77.51|75.11|0
1712281200000|2024-04-05 01:40:00|77.59|75.19|77.47|75.07|77.59|75.19|77.36|74.96|0
1712281500000|2024-04-05 01:45:00|77.49|75.09|77.62|75.22|77.73|75.33|77.4|75|0
1712281800000|2024-04-05 01:50:00|77.69|75.29|77.92|75.52|77.95|75.55|77.55|75.15|0
1712282100000|2024-04-05 01:55:00|77.88|75.48|77.77|75.37|77.92|75.52|77.73|75.33|0
1712282400000|2024-04-05 02:00:00|77.73|75.33|77.73|75.33|77.8|75.4|77.58|75.18|0
1712282700000|2024-04-05 02:05:00|77.75|75.35|77.65|75.25|77.9|75.5|77.58|75.18|0
1712283000000|2024-04-05 02:10:00|77.69|75.29|77.35|74.95|77.69|75.29|77.32|74.92|0
1712283300000|2024-04-05 02:15:00|77.39|74.99|77.43|75.03|77.54|75.14|77.35|74.95|0
1712283600000|2024-04-05 02:20:00|77.46|75.06|77.57|75.17|77.65|75.25|77.46|75.06|0
1712283900000|2024-04-05 02:25:00|77.55|75.15|77.61|75.21|77.61|75.21|77.46|75.06|0
1712284200000|2024-04-05 02:30:00|77.53|75.13|77.42|75.02|77.53|75.13|77.31|74.91|0
1712284500000|2024-04-05 02:35:00|77.38|74.98|77.4|75|77.42|75.02|77.31|74.91|0
1712284800000|2024-04-05 02:40:00|77.38|74.98|77.38|74.98|77.42|75.02|77.27|74.87|0
1712285100000|2024-04-05 02:45:00|77.34|74.94|77.2|74.8|77.34|74.94|77.2|74.8|0
1712285400000|2024-04-05 02:50:00|77.19|74.79|77.12|74.72|77.23|74.83|77.12|74.72|0
1712285700000|2024-04-05 02:55:00|77.16|74.76|77.16|74.76|77.23|74.83|77.14|74.74|0
1712286000000|2024-04-05 03:00:00|77.14|74.74|77.01|74.61|77.34|74.94|77.01|74.61|0
1712286300000|2024-04-05 03:05:00|77.04|74.64|76.97|74.57|77.15|74.75|76.97|74.57|0
1712286600000|2024-04-05 03:10:00|77|74.6|76.93|74.53|77.04|74.64|76.93|74.53|0
1712286900000|2024-04-05 03:15:00|76.89|74.49|76.96|74.56|77.04|74.64|76.89|74.49|0
1712287200000|2024-04-05 03:20:00|76.93|74.53|76.93|74.53|76.96|74.56|76.85|74.45|0
1712287500000|2024-04-05 03:25:00|76.95|74.55|77|74.6|77.04|74.64|76.93|74.53|0
1712287800000|2024-04-05 03:30:00|76.96|74.56|76.74|74.34|76.96|74.56|76.7|74.3|0
1712288100000|2024-04-05 03:35:00|76.7|74.3|76.89|74.49|76.89|74.49|76.7|74.3|0
1712288400000|2024-04-05 03:40:00|76.87|74.47|76.88|74.48|76.96|74.56|76.85|74.45|0
1712288700000|2024-04-05 03:45:00|76.9|74.5|76.81|74.41|76.96|74.56|76.81|74.41|0
1712289000000|2024-04-05 03:50:00|76.85|74.45|76.59|74.19|76.85|74.45|76.59|74.19|0
1712289300000|2024-04-05 03:55:00|76.62|74.22|76.44|74.04|76.62|74.22|76.44|74.04|0
1712289600000|2024-04-05 04:00:00|76.48|74.08|76.69|74.29|76.73|74.33|76.47|74.07|0
1712289900000|2024-04-05 04:05:00|76.66|74.26|76.66|74.26|76.8|74.4|76.66|74.26|0
1712290200000|2024-04-05 04:10:00|76.69|74.29|76.62|74.22|76.77|74.37|76.62|74.22|0
1712290500000|2024-04-05 04:15:00|76.65|74.25|76.78|74.38|76.78|74.38|76.62|74.22|0
1712290800000|2024-04-05 04:20:00|76.76|74.36|76.76|74.36|76.84|74.44|76.71|74.31|0
1712291100000|2024-04-05 04:25:00|76.78|74.38|76.76|74.36|76.87|74.47|76.76|74.36|0
1712291400000|2024-04-05 04:30:00|76.74|74.34|76.65|74.25|76.76|74.36|76.65|74.25|0
1712291700000|2024-04-05 04:35:00|76.61|74.21|76.52|74.12|76.61|74.21|76.5|74.1|0
1712292000000|2024-04-05 04:40:00|76.54|74.14|76.57|74.17|76.65|74.25|76.54|74.14|0
1712292300000|2024-04-05 04:45:00|76.59|74.19|76.57|74.17|76.68|74.28|76.57|74.17|0
1712292600000|2024-04-05 04:50:00|76.53|74.13|76.46|74.06|76.57|74.17|76.39|73.99|0
1712292900000|2024-04-05 04:55:00|76.42|74.02|76.57|74.17|76.64|74.24|76.31|73.91|0
1712293200000|2024-04-05 05:00:00|76.53|74.13|76.46|74.06|76.57|74.17|76.35|73.95|0
1712293500000|2024-04-05 05:05:00|76.42|74.02|76.2|73.8|76.46|74.06|76.2|73.8|0
1712293800000|2024-04-05 05:10:00|76.16|73.76|76.42|74.02|76.42|74.02|76.16|73.76|0
1712294100000|2024-04-05 05:15:00|76.38|73.98|76.45|74.05|76.49|74.09|76.31|73.91|0
1712294400000|2024-04-05 05:20:00|76.47|74.07|76.6|74.2|76.67|74.27|76.45|74.05|0
1712294700000|2024-04-05 05:25:00|76.62|74.22|76.56|74.16|76.67|74.27|76.56|74.16|0
1712295000000|2024-04-05 05:30:00|76.52|74.12|76.74|74.34|76.82|74.42|76.52|74.12|0
1712295300000|2024-04-05 05:35:00|76.71|74.31|76.41|74.01|76.71|74.31|76.41|74.01|0
1712295600000|2024-04-05 05:40:00|76.45|74.05|76.45|74.05|76.52|74.12|76.37|73.97|0
1712295900000|2024-04-05 05:45:00|76.41|74.01|76.33|73.93|76.45|74.05|76.33|73.93|0
1712296200000|2024-04-05 05:50:00|76.37|73.97|76.41|74.01|76.41|74.01|76.26|73.86|0
1712296500000|2024-04-05 05:55:00|76.37|73.97|76.37|73.97|76.44|74.04|76.26|73.86|0
1712296800000|2024-04-05 06:00:00|76.33|73.93|75.89|73.49|76.33|73.93|75.73|73.33|0
1712297100000|2024-04-05 06:05:00|75.93|73.53|75.74|73.34|76.07|73.67|75.71|73.31|0
1712297400000|2024-04-05 06:10:00|75.78|73.38|76.18|73.78|76.29|73.89|75.74|73.34|0
1712297700000|2024-04-05 06:15:00|76.22|73.82|76.25|73.85|76.4|74|76.22|73.82|0
1712298000000|2024-04-05 06:20:00|76.22|73.82|76.18|73.78|76.22|73.82|76.1|73.7|0
1712298300000|2024-04-05 06:25:00|76.14|73.74|75.99|73.59|76.21|73.81|75.92|73.52|0
1712298600000|2024-04-05 06:30:00|75.96|73.56|75.59|73.19|76.03|73.63|75.59|73.19|0
1712298900000|2024-04-05 06:35:00|75.63|73.23|76.36|73.96|76.36|73.96|75.55|73.15|0
1712299200000|2024-04-05 06:40:00|76.34|73.94|75.66|73.26|78|75.6|73.33|70.93|0
1712299500000|2024-04-05 06:45:00|75.62|73.22|75.73|73.33|75.84|73.44|75.61|73.21|0
1712299800000|2024-04-05 06:50:00|75.77|73.37|75.91|73.51|75.97|73.57|75.7|73.3|0
1712300100000|2024-04-05 06:55:00|75.88|73.48|75.69|73.29|75.93|73.53|75.58|73.18|0
1712300400000|2024-04-05 07:00:00|75.8|73.4|75.95|73.55|76.13|73.73|75.69|73.29|0
1712300700000|2024-04-05 07:05:00|75.97|73.57|75.85|73.45|76.06|73.66|75.73|73.33|0
1712301000000|2024-04-05 07:10:00|75.87|73.47|75.76|73.36|75.98|73.58|75.58|73.18|0
1712301300000|2024-04-05 07:15:00|75.78|73.38|75.65|73.25|76.02|73.62|75.65|73.25|0
1712301600000|2024-04-05 07:20:00|75.69|73.29|75.49|73.09|75.69|73.29|75.32|72.92|0
1712301900000|2024-04-05 07:25:00|75.5|73.1|75.54|73.14|75.65|73.25|75.39|72.99|0
1712302200000|2024-04-05 07:30:00|75.61|73.21|75.65|73.25|75.72|73.32|75.5|73.1|0
1712302500000|2024-04-05 07:35:00|75.61|73.21|75.61|73.21|75.61|73.21|75.5|73.1|0
1712302800000|2024-04-05 07:40:00|75.64|73.24|75.93|73.53|76.01|73.61|75.61|73.21|0
1712303100000|2024-04-05 07:45:00|75.9|73.5|76.04|73.64|76.08|73.68|75.9|73.5|0
1712303400000|2024-04-05 07:50:00|76.01|73.61|75.57|73.17|76.04|73.64|75.57|73.17|0
1712303700000|2024-04-05 07:55:00|75.55|73.15|75.49|73.09|75.68|73.28|75.46|73.06|0
1712304000000|2024-04-05 08:00:00|75.46|73.06|75.27|72.87|75.64|73.24|75.17|72.77|0
1712304300000|2024-04-05 08:05:00|75.24|72.84|75.56|73.16|75.56|73.16|75.2|72.8|0
1712304600000|2024-04-05 08:10:00|75.58|73.18|75.63|73.23|75.78|73.38|75.56|73.16|0
1712304900000|2024-04-05 08:15:00|75.6|73.2|75.74|73.34|75.89|73.49|75.49|73.09|0
1712305200000|2024-04-05 08:20:00|75.78|73.38|75.7|73.3|75.85|73.45|75.56|73.16|0
1712305500000|2024-04-05 08:25:00|75.69|73.29|75.3|72.9|75.7|73.3|75.3|72.9|0
1712305800000|2024-04-05 08:30:00|75.27|72.87|75.16|72.76|75.27|72.87|75.09|72.69|0
1712306100000|2024-04-05 08:35:00|75.12|72.72|75.16|72.76|75.19|72.79|75.08|72.68|0
1712306400000|2024-04-05 08:40:00|75.08|72.68|75.3|72.9|75.48|73.08|75.08|72.68|0
1712306700000|2024-04-05 08:45:00|75.28|72.88|75.35|72.95|75.44|73.04|75.28|72.88|0
1712307000000|2024-04-05 08:50:00|75.33|72.93|75.55|73.15|75.62|73.22|75.28|72.88|0
1712307300000|2024-04-05 08:55:00|75.57|73.17|75.3|72.9|75.84|73.44|75.26|72.86|0
1712307600000|2024-04-05 09:00:00|75.33|72.93|75.51|73.11|75.51|73.11|75.29|72.89|0
1712307900000|2024-04-05 09:05:00|75.48|73.08|75.47|73.07|75.58|73.18|75.4|73|0
1712308200000|2024-04-05 09:10:00|75.4|73|75.29|72.89|75.51|73.11|75.26|72.86|0
1712308500000|2024-04-05 09:15:00|75.27|72.87|75.4|73|75.69|73.29|75.22|72.82|0
1712308800000|2024-04-05 09:20:00|75.42|73.02|75.49|73.09|75.51|73.11|75.25|72.85|0
1712309100000|2024-04-05 09:25:00|75.51|73.11|75.47|73.07|75.58|73.18|75.4|73|0
1712309400000|2024-04-05 09:30:00|75.5|73.1|75.43|73.03|75.58|73.18|75.25|72.85|0
1712309700000|2024-04-05 09:35:00|75.39|72.99|75.36|72.96|75.54|73.14|75.28|72.88|0
1712310000000|2024-04-05 09:40:00|75.32|72.92|75.48|73.08|75.5|73.1|75.25|72.85|0
1712310300000|2024-04-05 09:45:00|75.46|73.06|75.37|72.97|75.57|73.17|75.35|72.95|0
1712310600000|2024-04-05 09:50:00|75.32|72.92|75.06|72.66|75.35|72.95|75.06|72.66|0
1712310900000|2024-04-05 09:55:00|75.1|72.7|75.28|72.88|75.28|72.88|75.03|72.63|0
1712311200000|2024-04-05 10:00:00|75.24|72.84|75.42|73.02|75.5|73.1|75.19|72.79|0
1712311500000|2024-04-05 10:05:00|75.39|72.99|76.01|73.61|76.04|73.64|75.31|72.91|0
1712311800000|2024-04-05 10:10:00|75.97|73.57|76.04|73.64|76.04|73.64|75.82|73.42|0
1712312100000|2024-04-05 10:15:00|76|73.6|75.99|73.59|76.04|73.64|75.97|73.57|0
1712312400000|2024-04-05 10:20:00|75.97|73.57|76.04|73.64|76.08|73.68|75.89|73.49|0
1712312700000|2024-04-05 10:25:00|76.07|73.67|76.15|73.75|76.15|73.75|76|73.6|0
1712313000000|2024-04-05 10:30:00|76.11|73.71|76.07|73.67|76.29|73.89|76.04|73.64|0
1712313300000|2024-04-05 10:35:00|76.11|73.71|75.82|73.42|76.11|73.71|75.78|73.38|0
1712313600000|2024-04-05 10:40:00|75.85|73.45|75.89|73.49|75.96|73.56|75.78|73.38|0
1712313900000|2024-04-05 10:45:00|75.85|73.45|75.89|73.49|75.99|73.59|75.81|73.41|0
1712314200000|2024-04-05 10:50:00|75.87|73.47|75.77|73.37|75.92|73.52|75.65|73.25|0
1712314500000|2024-04-05 10:55:00|75.76|73.36|75.74|73.34|75.85|73.45|75.66|73.26|0
1712314800000|2024-04-05 11:00:00|75.66|73.26|75.79|73.39|77.11|74.71|75.63|73.23|0
1712315100000|2024-04-05 11:05:00|75.81|73.41|75.83|73.43|75.9|73.5|75.75|73.35|0
1712315400000|2024-04-05 11:10:00|75.86|73.46|76.01|73.61|76.01|73.61|75.79|73.39|0
1712315700000|2024-04-05 11:15:00|75.97|73.57|75.82|73.42|76.01|73.61|75.82|73.42|0
1712316000000|2024-04-05 11:20:00|75.8|73.4|75.82|73.42|75.86|73.46|75.75|73.35|0
1712316300000|2024-04-05 11:25:00|75.84|73.44|75.86|73.46|76.08|73.68|75.84|73.44|0
1712316600000|2024-04-05 11:30:00|75.82|73.42|75.78|73.38|75.89|73.49|75.78|73.38|0
1712316900000|2024-04-05 11:35:00|75.82|73.42|75.31|72.91|75.82|73.42|75.24|72.84|0
1712317200000|2024-04-05 11:40:00|75.27|72.87|75.09|72.69|75.31|72.91|74.88|72.48|0
1712317500000|2024-04-05 11:45:00|75.13|72.73|75.23|72.83|75.34|72.94|75.13|72.73|0
1712317800000|2024-04-05 11:50:00|75.22|72.82|75.38|72.98|75.38|72.98|75.16|72.76|0
1712318100000|2024-04-05 11:55:00|75.4|73|75.59|73.19|75.67|73.27|75.38|72.98|0
1712318400000|2024-04-05 12:00:00|75.54|73.14|75.16|72.76|75.54|73.14|75.16|72.76|0
1712318700000|2024-04-05 12:05:00|75.12|72.72|75.55|73.15|75.55|73.15|75.09|72.69|0
1712319000000|2024-04-05 12:10:00|75.59|73.19|75.66|73.26|75.68|73.28|75.48|73.08|0
1712319300000|2024-04-05 12:15:00|75.63|73.23|75.44|73.04|75.63|73.23|75.43|73.03|0
1712319600000|2024-04-05 12:20:00|75.48|73.08|75.66|73.26|75.7|73.3|75.33|72.93|0
1712319900000|2024-04-05 12:25:00|75.7|73.3|75.26|72.86|75.71|73.31|75.15|72.75|0
1712320200000|2024-04-05 12:30:00|75.24|72.84|75.58|73.18|78.29|75.89|75.24|72.84|0
1712320500000|2024-04-05 12:35:00|75.51|73.11|76.02|73.62|76.57|74.17|75.22|72.82|0
1712320800000|2024-04-05 12:40:00|76.22|73.82|74.33|71.93|76.22|73.82|74.15|71.75|0
1712321100000|2024-04-05 12:45:00|74.22|71.82|75.62|73.22|75.91|73.51|74.22|71.82|0
1712321400000|2024-04-05 12:50:00|75.69|73.29|75.15|72.75|75.84|73.44|74.93|72.53|0
1712321700000|2024-04-05 12:55:00|75.11|72.71|76.05|73.65|76.27|73.87|75|72.6|0
1712322000000|2024-04-05 13:00:00|75.95|73.55|76.22|73.82|76.44|74.04|75.29|72.89|0
1712322300000|2024-04-05 13:05:00|76.2|73.8|76.49|74.09|76.6|74.2|75.91|73.51|0
1712322600000|2024-04-05 13:10:00|76.45|74.05|76.86|74.46|76.86|74.46|76.45|74.05|0
1712322900000|2024-04-05 13:15:00|76.78|74.38|76.67|74.27|76.78|74.38|76.16|73.76|0
1712323200000|2024-04-05 13:20:00|76.63|74.23|76.58|74.18|76.78|74.38|76.3|73.9|0
1712323500000|2024-04-05 13:25:00|76.56|74.16|76.05|73.65|76.56|74.16|75.47|73.07|0
1712323800000|2024-04-05 13:30:00|75.9|73.5|75.43|73.03|76.67|74.27|74.89|72.49|0
1712324100000|2024-04-05 13:35:00|75.5|73.1|76.34|73.94|76.34|73.94|75.07|72.67|0
1712324400000|2024-04-05 13:40:00|76.45|74.05|74.6|72.2|76.52|74.12|74.45|72.05|0
1712324700000|2024-04-05 13:45:00|74.63|72.23|74.42|72.02|75.1|72.7|73.88|71.48|0
1712325000000|2024-04-05 13:50:00|74.45|72.05|73.39|70.99|74.56|72.16|73.35|70.95|0
1712325300000|2024-04-05 13:55:00|73.35|70.95|73.78|71.38|73.92|71.52|73.11|70.71|0
1712325600000|2024-04-05 14:00:00|73.81|71.41|73.99|71.59|74.42|72.02|73.6|71.2|0
1712325900000|2024-04-05 14:05:00|74.02|71.62|74.2|71.8|75.13|72.73|73.35|70.95|0
1712326200000|2024-04-05 14:10:00|74.13|71.73|73.63|71.23|74.56|72.16|73.12|70.72|0
1712326500000|2024-04-05 14:15:00|73.7|71.3|73.91|71.51|74.13|71.73|73.35|70.95|0
1712326800000|2024-04-05 14:20:00|73.95|71.55|73.66|71.26|74.23|71.83|73.66|71.26|0
1712327100000|2024-04-05 14:25:00|73.68|71.28|75.06|72.66|75.85|73.45|73.68|71.28|0
1712327400000|2024-04-05 14:30:00|74.98|72.58|74.23|71.83|75.38|72.98|74.09|71.69|0
1712327700000|2024-04-05 14:35:00|74.16|71.76|74.34|71.94|74.55|72.15|73.7|71.3|0
1712328000000|2024-04-05 14:40:00|74.27|71.87|74.35|71.95|74.97|72.57|74.03|71.63|0
1712328300000|2024-04-05 14:45:00|74.39|71.99|73.22|70.82|74.39|71.99|73.19|70.79|0
1712328600000|2024-04-05 14:50:00|73.19|70.79|72.56|70.16|73.19|70.79|72.45|70.05|0
1712328900000|2024-04-05 14:55:00|72.52|70.12|71.82|69.42|73.58|71.18|71.82|69.42|0
1712329200000|2024-04-05 15:00:00|71.86|69.46|72.69|70.29|72.75|70.35|71.82|69.42|0
1712329500000|2024-04-05 15:05:00|72.65|70.25|72.7|70.3|73.21|70.81|72.51|70.11|0
1712329800000|2024-04-05 15:10:00|72.72|70.32|73.08|70.68|73.21|70.81|72.41|70.01|0
1712330100000|2024-04-05 15:15:00|73.07|70.67|73.31|70.91|74.12|71.72|73.07|70.67|0
1712330400000|2024-04-05 15:20:00|73.34|70.94|72.92|70.52|73.52|71.12|72.89|70.49|0
1712330700000|2024-04-05 15:25:00|72.89|70.49|72.73|70.33|73.25|70.85|72.47|70.07|0
1712331000000|2024-04-05 15:30:00|72.87|70.47|73.08|70.68|73.11|70.71|72.56|70.16|0
1712331300000|2024-04-05 15:35:00|73.01|70.61|72.35|69.95|73.08|70.68|72.28|69.88|0
1712331600000|2024-04-05 15:40:00|72.32|69.92|71.32|68.92|72.38|69.98|71.18|68.78|0
1712331900000|2024-04-05 15:45:00|71.29|68.89|71.42|69.02|71.42|69.02|70.88|68.48|0
1712332200000|2024-04-05 15:50:00|71.39|68.99|71.37|68.97|72.75|70.35|71.05|68.65|0
1712332500000|2024-04-05 15:55:00|71.38|68.98|70.91|68.51|71.38|68.98|70.53|68.13|0
1712332800000|2024-04-05 16:00:00|70.8|68.4|70.82|68.42|70.97|68.57|70.6|68.2|0
1712333100000|2024-04-05 16:05:00|70.77|68.37|70.63|68.23|71.17|68.77|70.53|68.13|0
1712333400000|2024-04-05 16:10:00|70.6|68.2|70.53|68.13|70.7|68.3|70.36|67.96|0
1712333700000|2024-04-05 16:15:00|70.5|68.1|70.36|67.96|70.5|68.1|70.16|67.76|0
1712334000000|2024-04-05 16:20:00|70.33|67.93|70.09|67.69|70.8|68.4|70.09|67.69|0
1712334300000|2024-04-05 16:25:00|70.16|67.76|70.63|68.23|70.63|68.23|70.16|67.76|0
1712334600000|2024-04-05 16:30:00|70.59|68.19|70.76|68.36|71.27|68.87|70.56|68.16|0
1712334900000|2024-04-05 16:35:00|70.79|68.39|70.34|67.94|70.96|68.56|70.34|67.94|0
1712335200000|2024-04-05 16:40:00|70.36|67.96|70.66|68.26|71.58|69.18|70.36|67.96|0
1712335500000|2024-04-05 16:45:00|70.55|68.15|70.82|68.42|70.89|68.49|70.35|67.95|0
1712335800000|2024-04-05 16:50:00|70.79|68.39|70.35|67.95|70.79|68.39|70.15|67.75|0
1712336100000|2024-04-05 16:55:00|70.32|67.92|69.58|67.18|70.42|68.02|69.45|67.05|0
1712336400000|2024-04-05 17:00:00|69.65|67.25|70.21|67.81|70.35|67.95|69.46|67.06|0
1712336700000|2024-04-05 17:05:00|70.25|67.85|71.19|68.79|71.33|68.93|70.25|67.85|0
1712337000000|2024-04-05 17:10:00|71.12|68.72|71.67|69.27|71.73|69.33|70.85|68.45|0
1712337300000|2024-04-05 17:15:00|71.63|69.23|72.7|70.3|72.7|70.3|70.55|68.15|0
1712337600000|2024-04-05 17:20:00|72.67|70.27|71.55|69.15|72.67|70.27|71.51|69.11|0
1712337900000|2024-04-05 17:25:00|71.48|69.08|71.58|69.18|71.89|69.49|71.48|69.08|0
1712338200000|2024-04-05 17:30:00|71.55|69.15|71.21|68.81|71.58|69.18|71.17|68.77|0
1712338500000|2024-04-05 17:35:00|71.24|68.84|71.39|68.99|71.44|69.04|70.82|68.42|0
1712338800000|2024-04-05 17:40:00|71.32|68.92|71.56|69.16|72|69.6|71.07|68.67|0
1712339100000|2024-04-05 17:45:00|71.53|69.13|71.94|69.54|72.25|69.85|71.28|68.88|0
1712339400000|2024-04-05 17:50:00|71.97|69.57|72.03|69.63|72.49|70.09|71.7|69.3|0
1712339700000|2024-04-05 17:55:00|72.07|69.67|72.72|70.32|73.17|70.77|71.96|69.56|0
1712340000000|2024-04-05 18:00:00|72.76|70.36|72.94|70.54|73.92|71.52|71.98|69.58|0
1712340300000|2024-04-05 18:05:00|72.97|70.57|71.24|68.84|72.97|70.57|71.17|68.77|0
1712340600000|2024-04-05 18:10:00|71.21|68.81|71.58|69.18|71.75|69.35|70.97|68.57|0
1712340900000|2024-04-05 18:15:00|71.55|69.15|71.51|69.11|71.75|69.35|71.27|68.87|0
1712341200000|2024-04-05 18:20:00|71.44|69.04|71.89|69.49|71.92|69.52|70.59|68.19|0
1712341500000|2024-04-05 18:25:00|71.92|69.52|72.64|70.24|72.64|70.24|71.37|68.97|0
1712341800000|2024-04-05 18:30:00|72.19|69.79|72.16|69.76|72.5|70.1|71.92|69.52|0
1712342100000|2024-04-05 18:35:00|72.05|69.65|71.68|69.28|72.3|69.9|71.4|69|0
1712342400000|2024-04-05 18:40:00|71.64|69.24|72.09|69.69|72.67|70.27|71.44|69.04|0
1712342700000|2024-04-05 18:45:00|72.12|69.72|73.09|70.69|73.16|70.76|72.05|69.65|0
1712343000000|2024-04-05 18:50:00|73.05|70.65|72.88|70.48|73.26|70.86|72.6|70.2|0
1712343300000|2024-04-05 18:55:00|72.95|70.55|72.53|70.13|73.4|71|72.5|70.1|0
1712343600000|2024-04-05 19:00:00|72.6|70.2|72.25|69.85|72.7|70.3|72.25|69.85|0
1712343900000|2024-04-05 19:05:00|72.22|69.82|72.42|70.02|72.74|70.34|71.84|69.44|0
1712344200000|2024-04-05 19:10:00|72.25|69.85|71.91|69.51|72.56|70.16|71.87|69.47|0
1712344500000|2024-04-05 19:15:00|71.87|69.47|71.9|69.5|72.46|70.06|71.84|69.44|0
1712344800000|2024-04-05 19:20:00|71.94|69.54|72.23|69.83|72.58|70.18|71.9|69.5|0
1712345100000|2024-04-05 19:25:00|72.25|69.85|72.11|69.71|72.38|69.98|71.95|69.55|0
1712345400000|2024-04-05 19:30:00|72.14|69.74|71.01|68.61|72.31|69.91|70.95|68.55|0
1712345700000|2024-04-05 19:35:00|70.98|68.58|71.76|69.36|72.07|69.67|70.98|68.58|0
1712346000000|2024-04-05 19:40:00|71.73|69.33|72.04|69.64|72.14|69.74|71.56|69.16|0
1712346300000|2024-04-05 19:45:00|72.14|69.74|71.59|69.19|72.17|69.77|71.42|69.02|0
1712346600000|2024-04-05 19:50:00|71.69|69.29|70.74|68.34|71.76|69.36|70.7|68.3|0
1712346900000|2024-04-05 19:55:00|70.63|68.23|71.59|69.19|71.69|69.29|70.63|68.23|0
1712347200000|2024-04-05 20:00:00|71.79|69.39|72.03|69.63|72.07|69.67|71.79|69.39|0
1712347500000|2024-04-05 20:05:00|72|69.6|72.06|69.66|72.13|69.73|71.75|69.35|0
1712347800000|2024-04-05 20:10:00|71.99|69.59|71.99|69.59|72.06|69.66|71.89|69.49|0
1712535900000|2024-04-08 00:25:00|71.87|69.47|72|69.6|72.04|69.64|71.87|69.47|0
1712536200000|2024-04-08 00:30:00|72.04|69.64|72.14|69.74|72.21|69.81|71.94|69.54|0
1712536500000|2024-04-08 00:35:00|72.19|69.79|72.07|69.67|72.24|69.84|72.04|69.64|0
1712536800000|2024-04-08 00:40:00|72.05|69.65|72.17|69.77|72.21|69.81|72.04|69.64|0
1712537100000|2024-04-08 00:45:00|72.14|69.74|71.96|69.56|72.14|69.74|71.96|69.56|0
1712537400000|2024-04-08 00:50:00|71.93|69.53|71.96|69.56|72.03|69.63|71.89|69.49|0
1712537700000|2024-04-08 00:55:00|71.95|69.55|71.48|69.08|71.95|69.55|71.48|69.08|0
1712538000000|2024-04-08 01:00:00|71.45|69.05|71.55|69.15|71.55|69.15|71.38|68.98|0
1712538300000|2024-04-08 01:05:00|71.58|69.18|71.58|69.18|71.68|69.28|71.55|69.15|0
1712538600000|2024-04-08 01:10:00|71.55|69.15|71.6|69.2|71.65|69.25|71.44|69.04|0
1712538900000|2024-04-08 01:15:00|71.58|69.18|71.65|69.25|71.72|69.32|71.48|69.08|0
1712539200000|2024-04-08 01:20:00|71.61|69.21|71.27|68.87|71.65|69.25|71.27|68.87|0
1712539500000|2024-04-08 01:25:00|71.24|68.84|71.39|68.99|71.41|69.01|71.13|68.73|0
1712539800000|2024-04-08 01:30:00|71.37|68.97|71.27|68.87|71.37|68.97|71.23|68.83|0
1712540100000|2024-04-08 01:35:00|71.25|68.85|71.3|68.9|71.37|68.97|71.23|68.83|0
1712540400000|2024-04-08 01:40:00|71.27|68.87|71.06|68.66|71.3|68.9|71.06|68.66|0
1712540700000|2024-04-08 01:45:00|71.09|68.69|71.4|69|71.47|69.07|71.03|68.63|0
1712541000000|2024-04-08 01:50:00|71.37|68.97|71.57|69.17|71.6|69.2|71.3|68.9|0
1712541300000|2024-04-08 01:55:00|71.6|69.2|71.4|69|71.6|69.2|71.4|69|0
1712541600000|2024-04-08 02:00:00|71.29|68.89|71.5|69.1|71.57|69.17|71.29|68.89|0
1712541900000|2024-04-08 02:05:00|71.53|69.13|71.46|69.06|71.6|69.2|71.46|69.06|0
1712542200000|2024-04-08 02:10:00|71.43|69.03|71.39|68.99|71.5|69.1|71.36|68.96|0
1712542500000|2024-04-08 02:15:00|71.43|69.03|71.43|69.03|71.49|69.09|71.32|68.92|0
1712542800000|2024-04-08 02:20:00|71.41|69.01|71.53|69.13|71.6|69.2|71.41|69.01|0
1712543100000|2024-04-08 02:25:00|71.49|69.09|71.46|69.06|71.51|69.11|71.46|69.06|0
1712543400000|2024-04-08 02:30:00|71.42|69.02|71.75|69.35|71.79|69.39|71.42|69.02|0
1712543700000|2024-04-08 02:35:00|71.79|69.39|71.75|69.35|71.85|69.45|71.75|69.35|0
1712544000000|2024-04-08 02:40:00|71.72|69.32|71.78|69.38|71.85|69.45|71.72|69.32|0
1712544300000|2024-04-08 02:45:00|71.8|69.4|71.85|69.45|71.85|69.45|71.78|69.38|0
1712544600000|2024-04-08 02:50:00|71.82|69.42|71.78|69.38|71.88|69.48|71.78|69.38|0
1712544900000|2024-04-08 02:55:00|71.81|69.41|71.68|69.28|71.81|69.41|71.68|69.28|0
1712545200000|2024-04-08 03:00:00|71.64|69.24|71.78|69.38|71.78|69.38|71.64|69.24|0
1712545500000|2024-04-08 03:05:00|71.81|69.41|71.81|69.41|71.84|69.44|71.78|69.38|0
1712545800000|2024-04-08 03:10:00|71.84|69.44|72.05|69.65|72.08|69.68|71.84|69.44|0
1712546100000|2024-04-08 03:15:00|72.01|69.61|72.32|69.92|72.32|69.92|72.01|69.61|0
1712546400000|2024-04-08 03:20:00|72.29|69.89|72.25|69.85|72.29|69.89|72.18|69.78|0
1712546700000|2024-04-08 03:25:00|72.29|69.89|72.66|70.26|72.73|70.33|72.25|69.85|0
1712547000000|2024-04-08 03:30:00|72.7|70.3|72.82|70.42|72.82|70.42|72.6|70.2|0
1712547300000|2024-04-08 03:35:00|72.8|70.4|73.01|70.61|73.22|70.82|72.8|70.4|0
1712547600000|2024-04-08 03:40:00|73.04|70.64|72.94|70.54|73.15|70.75|72.9|70.5|0
1712547900000|2024-04-08 03:45:00|72.9|70.5|73.01|70.61|73.08|70.68|72.9|70.5|0
1712548200000|2024-04-08 03:50:00|72.97|70.57|72.9|70.5|73.04|70.64|72.87|70.47|0
1712548500000|2024-04-08 03:55:00|72.93|70.53|72.86|70.46|72.97|70.57|72.86|70.46|0
1712548800000|2024-04-08 04:00:00|72.9|70.5|72.76|70.36|72.9|70.5|72.76|70.36|0
1712549100000|2024-04-08 04:05:00|72.78|70.38|72.65|70.25|72.79|70.39|72.62|70.22|0
1712549400000|2024-04-08 04:10:00|72.69|70.29|72.69|70.29|72.76|70.36|72.65|70.25|0
1712549700000|2024-04-08 04:15:00|72.65|70.25|72.62|70.22|72.69|70.29|72.62|70.22|0
1712550000000|2024-04-08 04:20:00|72.65|70.25|72.61|70.21|72.69|70.29|72.61|70.21|0
1712550300000|2024-04-08 04:25:00|72.63|70.23|72.68|70.28|72.72|70.32|72.61|70.21|0
1712550600000|2024-04-08 04:30:00|72.67|70.27|72.68|70.28|72.68|70.28|72.65|70.25|0
1712550900000|2024-04-08 04:35:00|72.72|70.32|72.73|70.33|72.78|70.38|72.65|70.25|0
1712551200000|2024-04-08 04:40:00|72.75|70.35|72.64|70.24|72.75|70.35|72.61|70.21|0
1712551500000|2024-04-08 04:45:00|72.68|70.28|72.78|70.38|72.78|70.38|72.57|70.17|0
1712551800000|2024-04-08 04:50:00|72.75|70.35|72.71|70.31|72.75|70.35|72.71|70.31|0
1712552100000|2024-04-08 04:55:00|72.74|70.34|72.71|70.31|72.74|70.34|72.71|70.31|0
1712552400000|2024-04-08 05:00:00|72.67|70.27|72.5|70.1|72.74|70.34|72.5|70.1|0
1712552700000|2024-04-08 05:05:00|72.53|70.13|72.36|69.96|72.53|70.13|72.31|69.91|0
1712553000000|2024-04-08 05:10:00|72.33|69.93|72.32|69.92|72.39|69.99|72.29|69.89|0
1712553300000|2024-04-08 05:15:00|72.36|69.96|72.32|69.92|72.36|69.96|72.29|69.89|0
1712553600000|2024-04-08 05:20:00|72.36|69.96|72.34|69.94|72.36|69.96|72.29|69.89|0
1712553900000|2024-04-08 05:25:00|72.36|69.96|72.42|70.02|72.46|70.06|72.32|69.92|0
1712554200000|2024-04-08 05:30:00|72.46|70.06|72.21|69.81|72.53|70.13|72.19|69.79|0
1712554500000|2024-04-08 05:35:00|72.23|69.83|72.3|69.9|72.44|70.04|72.19|69.79|0
1712554800000|2024-04-08 05:40:00|72.28|69.88|72.19|69.79|72.3|69.9|72.05|69.65|0
1712555100000|2024-04-08 05:45:00|72.23|69.83|72.6|70.2|72.6|70.2|72.21|69.81|0
1712555400000|2024-04-08 05:50:00|72.67|70.27|72.34|69.94|72.67|70.27|72.26|69.86|0
1712555700000|2024-04-08 05:55:00|72.33|69.93|72.33|69.93|72.52|70.12|72.33|69.93|0
1712556000000|2024-04-08 06:00:00|72.29|69.89|72.15|69.75|72.29|69.89|71.95|69.55|0
1712556300000|2024-04-08 06:05:00|72.13|69.73|72.15|69.75|72.19|69.79|72.05|69.65|0
1712556600000|2024-04-08 06:10:00|72.18|69.78|72.37|69.97|72.37|69.97|72.18|69.78|0
1712556900000|2024-04-08 06:15:00|72.42|70.02|72.77|70.37|72.81|70.41|72.42|70.02|0
1712557200000|2024-04-08 06:20:00|72.8|70.4|72.59|70.19|72.8|70.4|72.56|70.16|0
1712557500000|2024-04-08 06:25:00|72.58|70.18|72.46|70.06|72.58|70.18|72.32|69.92|0
1712557800000|2024-04-08 06:30:00|72.42|70.02|72.45|70.05|72.52|70.12|72.32|69.92|0
1712558100000|2024-04-08 06:35:00|72.44|70.04|72.38|69.98|72.49|70.09|72.35|69.95|0
1712558400000|2024-04-08 06:40:00|72.37|69.97|72.57|70.17|72.59|70.19|72.35|69.95|0
1712558700000|2024-04-08 06:45:00|72.54|70.14|72.61|70.21|72.62|70.22|72.49|70.09|0
1712559000000|2024-04-08 06:50:00|72.59|70.19|72.69|70.29|72.8|70.4|72.52|70.12|0
1712559300000|2024-04-08 06:55:00|72.66|70.26|72.67|70.27|72.72|70.32|72.48|70.08|0
1712559600000|2024-04-08 07:00:00|72.65|70.25|72.64|70.24|72.86|70.46|72.41|70.01|0
1712559900000|2024-04-08 07:05:00|72.55|70.15|72.79|70.39|72.93|70.53|72.41|70.01|0
1712560200000|2024-04-08 07:10:00|72.76|70.36|72.06|69.66|72.76|70.36|72.06|69.66|0
1712560500000|2024-04-08 07:15:00|72.1|69.7|71.72|69.32|72.1|69.7|71.68|69.28|0
1712560800000|2024-04-08 07:20:00|71.68|69.28|71.63|69.23|71.96|69.56|71.58|69.18|0
1712561100000|2024-04-08 07:25:00|71.65|69.25|72.23|69.83|72.23|69.83|71.65|69.25|0
1712561400000|2024-04-08 07:30:00|72.27|69.87|71.92|69.52|72.33|69.93|71.85|69.45|0
1712561700000|2024-04-08 07:35:00|71.89|69.49|71.78|69.38|71.95|69.55|71.75|69.35|0
1712562000000|2024-04-08 07:40:00|71.75|69.35|71.34|68.94|71.75|69.35|71.27|68.87|0
1712562300000|2024-04-08 07:45:00|71.4|69|71.13|68.73|71.47|69.07|71.1|68.7|0
1712562600000|2024-04-08 07:50:00|71.1|68.7|70.89|68.49|71.1|68.7|70.79|68.39|0
1712562900000|2024-04-08 07:55:00|70.87|68.47|71.23|68.83|71.26|68.86|70.79|68.39|0
1712563200000|2024-04-08 08:00:00|71.19|68.79|71.19|68.79|71.3|68.9|70.96|68.56|0
1712563500000|2024-04-08 08:05:00|71.16|68.76|71.07|68.67|71.3|68.9|70.95|68.55|0
1712563800000|2024-04-08 08:10:00|71.09|68.69|71.22|68.82|71.4|69|71.09|68.69|0
1712564100000|2024-04-08 08:15:00|71.19|68.79|72.32|69.92|72.32|69.92|71.12|68.72|0
1712564400000|2024-04-08 08:20:00|72.36|69.96|73.54|71.14|73.78|71.38|72.36|69.96|0
1712564700000|2024-04-08 08:25:00|73.5|71.1|72.94|70.54|73.78|71.38|72.91|70.51|0
1712565000000|2024-04-08 08:30:00|72.98|70.58|72.49|70.09|73.26|70.86|72.45|70.05|0
1712565300000|2024-04-08 08:35:00|72.52|70.12|72.18|69.78|72.59|70.19|72.07|69.67|0
1712565600000|2024-04-08 08:40:00|72.19|69.79|72.24|69.84|72.31|69.91|72.07|69.67|0
1712565900000|2024-04-08 08:45:00|72.28|69.88|72.35|69.95|72.66|70.26|72.24|69.84|0
1712566200000|2024-04-08 08:50:00|72.38|69.98|72.78|70.38|72.87|70.47|72.38|69.98|0
1712566500000|2024-04-08 08:55:00|72.8|70.4|72.76|70.36|73.07|70.67|72.76|70.36|0
1712566800000|2024-04-08 09:00:00|72.86|70.46|72.41|70.01|73.07|70.67|72.31|69.91|0
1712567100000|2024-04-08 09:05:00|72.34|69.94|72.76|70.36|72.95|70.55|72.26|69.86|0
1712567400000|2024-04-08 09:10:00|72.72|70.32|72.44|70.04|72.72|70.32|72.31|69.91|0
1712567700000|2024-04-08 09:15:00|72.48|70.08|72.3|69.9|72.69|70.29|72.3|69.9|0
1712568000000|2024-04-08 09:20:00|72.27|69.87|71.82|69.42|72.34|69.94|71.82|69.42|0
1712568300000|2024-04-08 09:25:00|71.79|69.39|72.03|69.63|72.06|69.66|71.79|69.39|0
1712568600000|2024-04-08 09:30:00|71.99|69.59|72.06|69.66|72.2|69.8|71.92|69.52|0
1712568900000|2024-04-08 09:35:00|71.99|69.59|72.26|69.86|72.33|69.93|71.99|69.59|0
1712569200000|2024-04-08 09:40:00|72.3|69.9|72.02|69.62|72.33|69.93|71.95|69.55|0
1712569500000|2024-04-08 09:45:00|71.99|69.59|71.99|69.59|72.12|69.72|71.92|69.52|0
1712569800000|2024-04-08 09:50:00|72.02|69.62|72.19|69.79|72.19|69.79|71.98|69.58|0
1712570100000|2024-04-08 09:55:00|72.21|69.81|71.98|69.58|72.26|69.86|71.97|69.57|0
1712570400000|2024-04-08 10:00:00|72.05|69.65|72.15|69.75|72.4|70|71.95|69.55|0
1712570700000|2024-04-08 10:05:00|72.19|69.79|72.32|69.92|72.33|69.93|72.02|69.62|0
1712571000000|2024-04-08 10:10:00|72.36|69.96|72.53|70.13|72.67|70.27|72.36|69.96|0
1712571300000|2024-04-08 10:15:00|72.46|70.06|72.36|69.96|72.58|70.18|72.22|69.82|0
1712571600000|2024-04-08 10:20:00|72.39|69.99|72.88|70.48|75.75|73.35|71.27|68.87|0
1712571900000|2024-04-08 10:25:00|72.92|70.52|72.78|70.38|73.09|70.69|72.74|70.34|0
1712572200000|2024-04-08 10:30:00|72.74|70.34|72.84|70.44|72.88|70.48|72.71|70.31|0
1712572500000|2024-04-08 10:35:00|72.88|70.48|72.98|70.58|73.12|70.72|72.88|70.48|0
1712572800000|2024-04-08 10:40:00|72.95|70.55|72.84|70.44|73.12|70.72|72.81|70.41|0
1712573100000|2024-04-08 10:45:00|72.88|70.48|72.67|70.27|72.94|70.54|72.63|70.23|0
1712573400000|2024-04-08 10:50:00|72.63|70.23|72.67|70.27|72.8|70.4|72.6|70.2|0
1712573700000|2024-04-08 10:55:00|72.63|70.23|72.32|69.92|72.63|70.23|72.28|69.88|0
1712574000000|2024-04-08 11:00:00|72.22|69.82|71.94|69.54|72.22|69.82|71.87|69.47|0
1712574300000|2024-04-08 11:05:00|71.97|69.57|72.18|69.78|72.25|69.85|71.97|69.57|0
1712574600000|2024-04-08 11:10:00|72.14|69.74|72.42|70.02|72.42|70.02|72.11|69.71|0
1712574900000|2024-04-08 11:15:00|72.45|70.05|72.14|69.74|72.49|70.09|72.14|69.74|0
1712575200000|2024-04-08 11:20:00|72.16|69.76|72.14|69.74|72.28|69.88|72.11|69.71|0
1712575500000|2024-04-08 11:25:00|72.17|69.77|72.41|70.01|72.52|70.12|72.16|69.76|0
1712575800000|2024-04-08 11:30:00|72.45|70.05|72.55|70.15|72.72|70.32|72.45|70.05|0
1712576100000|2024-04-08 11:35:00|72.58|70.18|72.55|70.15|72.58|70.18|72.45|70.05|0
1712576400000|2024-04-08 11:40:00|72.58|70.18|72.82|70.42|73|70.6|72.55|70.15|0
1712576700000|2024-04-08 11:45:00|72.84|70.44|72.51|70.11|73|70.6|72.51|70.11|0
1712577000000|2024-04-08 11:50:00|72.44|70.04|72.17|69.77|72.5|70.1|72.13|69.73|0
1712577300000|2024-04-08 11:55:00|72.2|69.8|70.79|68.39|72.41|70.01|70.66|68.26|0
1712577600000|2024-04-08 12:00:00|70.81|68.41|70.76|68.36|71.27|68.87|70.69|68.29|0
1712577900000|2024-04-08 12:05:00|70.79|68.39|70.99|68.59|71.1|68.7|70.76|68.36|0
1712578200000|2024-04-08 12:10:00|71.03|68.63|70.52|68.12|71.06|68.66|70.52|68.12|0
1712578500000|2024-04-08 12:15:00|70.48|68.08|70.46|68.06|70.63|68.23|70.11|67.71|0
1712578800000|2024-04-08 12:20:00|70.47|68.07|70.83|68.43|70.86|68.46|70.46|68.06|0
1712579100000|2024-04-08 12:25:00|70.79|68.39|70.54|68.14|70.86|68.46|70.49|68.09|0
1712579400000|2024-04-08 12:30:00|70.56|68.16|70.45|68.05|70.79|68.39|70.45|68.05|0
1712579700000|2024-04-08 12:35:00|70.42|68.02|70.38|67.98|70.55|68.15|70.22|67.82|0
1712580000000|2024-04-08 12:40:00|70.42|68.02|70.78|68.38|71.3|68.9|70.28|67.88|0
1712580300000|2024-04-08 12:45:00|70.81|68.41|70.34|67.94|70.91|68.51|70.2|67.8|0
1712580600000|2024-04-08 12:50:00|70.37|67.97|70.14|67.74|70.37|67.97|69.97|67.57|0
1712580900000|2024-04-08 12:55:00|70.07|67.67|70.1|67.7|70.3|67.9|69.93|67.53|0
1712581200000|2024-04-08 13:00:00|70|67.6|70.07|67.67|70.2|67.8|69.87|67.47|0
1712581500000|2024-04-08 13:05:00|70.1|67.7|69.75|67.35|70.3|67.9|69.61|67.21|0
1712581800000|2024-04-08 13:10:00|69.71|67.31|69.71|67.31|69.88|67.48|69.71|67.31|0
1712582100000|2024-04-08 13:15:00|69.68|67.28|69.78|67.38|69.88|67.48|69.61|67.21|0
1712582400000|2024-04-08 13:20:00|69.74|67.34|69.57|67.17|69.88|67.48|69.57|67.17|0
1712582700000|2024-04-08 13:25:00|69.61|67.21|70.51|68.11|70.58|68.18|69.61|67.21|0
1712583000000|2024-04-08 13:30:00|70.48|68.08|70.82|68.42|70.82|68.42|70.21|67.81|0
1712583300000|2024-04-08 13:35:00|70.78|68.38|71.7|69.3|71.77|69.37|70.75|68.35|0
1712583600000|2024-04-08 13:40:00|71.74|69.34|71.09|68.69|72.08|69.68|70.92|68.52|0
1712583900000|2024-04-08 13:45:00|71.12|68.72|71.05|68.65|71.15|68.75|70.64|68.24|0
1712584200000|2024-04-08 13:50:00|71.12|68.72|71.05|68.65|71.46|69.06|70.85|68.45|0
1712584500000|2024-04-08 13:55:00|71.08|68.68|70.98|68.58|71.12|68.72|70.64|68.24|0
1712584800000|2024-04-08 14:00:00|70.96|68.56|71.46|69.06|71.66|69.26|70.88|68.48|0
1712585100000|2024-04-08 14:05:00|71.53|69.13|70.33|67.93|71.56|69.16|70.02|67.62|0
1712585400000|2024-04-08 14:10:00|70.26|67.86|70.16|67.76|70.53|68.13|69.92|67.52|0
1712585700000|2024-04-08 14:15:00|70.19|67.79|70.26|67.86|70.46|68.06|69.82|67.42|0
1712586000000|2024-04-08 14:20:00|70.16|67.76|70.07|67.67|70.34|67.94|69.78|67.38|0
1712586300000|2024-04-08 14:25:00|70.04|67.64|69.5|67.1|70.07|67.67|69.47|67.07|0
1712586600000|2024-04-08 14:30:00|69.53|67.13|69.17|66.77|69.57|67.17|68.73|66.33|0
1712586900000|2024-04-08 14:35:00|69.1|66.7|69.49|67.09|70.08|67.68|69|66.6|0
1712587200000|2024-04-08 14:40:00|69.52|67.12|69.69|67.29|69.86|67.46|69.46|67.06|0
1712587500000|2024-04-08 14:45:00|69.66|67.26|69.35|66.95|69.69|67.29|69.35|66.95|0
1712587800000|2024-04-08 14:50:00|69.32|66.92|69.12|66.72|69.35|66.95|69.09|66.69|0
1712588100000|2024-04-08 14:55:00|69.09|66.69|69.29|66.89|69.52|67.12|69.09|66.69|0
1712588400000|2024-04-08 15:00:00|69.25|66.85|69.55|67.15|70.16|67.76|69.09|66.69|0
1712588700000|2024-04-08 15:05:00|69.58|67.18|69.58|67.18|69.78|67.38|69.45|67.05|0
1712589000000|2024-04-08 15:10:00|69.55|67.15|68.85|66.45|69.58|67.18|67.9|65.5|0
1712589300000|2024-04-08 15:15:00|68.89|66.49|69.05|66.65|69.12|66.72|68.79|66.39|0
1712589600000|2024-04-08 15:20:00|69.09|66.69|68.72|66.32|69.25|66.85|68.65|66.25|0
1712589900000|2024-04-08 15:25:00|68.75|66.35|69.22|66.82|69.35|66.95|68.75|66.35|0
1712590200000|2024-04-08 15:30:00|69.25|66.85|69.45|67.05|69.62|67.22|69.25|66.85|0
1712590500000|2024-04-08 15:35:00|69.48|67.08|69.75|67.35|70.43|68.03|69.45|67.05|0
1712590800000|2024-04-08 15:40:00|69.82|67.42|69.85|67.45|70.12|67.72|69.68|67.28|0
1712591100000|2024-04-08 15:45:00|69.95|67.55|70.19|67.79|70.66|68.26|69.95|67.55|0
1712591400000|2024-04-08 15:50:00|70.22|67.82|68.95|66.55|70.36|67.96|68.68|66.28|0
1712591700000|2024-04-08 15:55:00|68.91|66.51|68.91|66.51|69.48|67.08|68.84|66.44|0
1712592000000|2024-04-08 16:00:00|68.94|66.54|69.28|66.88|69.5|67.1|68.94|66.54|0
1712592300000|2024-04-08 16:05:00|69.31|66.91|69.21|66.81|69.38|66.98|68.84|66.44|0
1712592600000|2024-04-08 16:10:00|69.24|66.84|69.58|67.18|69.78|67.38|69.11|66.71|0
1712592900000|2024-04-08 16:15:00|69.61|67.21|69.38|66.98|69.75|67.35|69.11|66.71|0
1712593200000|2024-04-08 16:20:00|69.41|67.01|69.36|66.96|70.05|67.65|69.27|66.87|0
1712593500000|2024-04-08 16:25:00|69.32|66.92|68.68|66.28|69.32|66.92|68.51|66.11|0
1712593800000|2024-04-08 16:30:00|68.65|66.25|68.31|65.91|68.78|66.38|68.31|65.91|0
1712594100000|2024-04-08 16:35:00|68.28|65.88|68.44|66.04|68.54|66.14|68.14|65.74|0
1712594400000|2024-04-08 16:40:00|68.48|66.08|67.98|65.58|68.48|66.08|67.84|65.44|0
1712594700000|2024-04-08 16:45:00|67.91|65.51|68.11|65.71|68.24|65.84|67.84|65.44|0
1712595000000|2024-04-08 16:50:00|68.07|65.67|68.27|65.87|68.92|66.52|67.91|65.51|0
1712595300000|2024-04-08 16:55:00|68.3|65.9|67.77|65.37|68.33|65.93|67.77|65.37|0
1712595600000|2024-04-08 17:00:00|67.73|65.33|68.06|65.66|68.06|65.66|67.73|65.33|0
1712595900000|2024-04-08 17:05:00|67.96|65.56|68.16|65.76|68.23|65.83|67.96|65.56|0
1712596200000|2024-04-08 17:10:00|68.2|65.8|68.26|65.86|68.36|65.96|68.06|65.66|0
1712596500000|2024-04-08 17:15:00|68.29|65.89|68.33|65.93|68.59|66.19|68.16|65.76|0
1712596800000|2024-04-08 17:20:00|68.36|65.96|68.16|65.76|68.46|66.06|68.12|65.72|0
1712597100000|2024-04-08 17:25:00|68.19|65.79|67.96|65.56|68.42|66.02|67.96|65.56|0
1712597400000|2024-04-08 17:30:00|67.99|65.59|68.16|65.76|68.26|65.86|67.99|65.59|0
1712597700000|2024-04-08 17:35:00|68.19|65.79|68.34|65.94|68.49|66.09|68.19|65.79|0
1712598000000|2024-04-08 17:40:00|68.39|65.99|68.45|66.05|68.72|66.32|68.25|65.85|0
1712598300000|2024-04-08 17:45:00|68.49|66.09|68.58|66.18|68.78|66.38|68.45|66.05|0
1712598600000|2024-04-08 17:50:00|68.62|66.22|68.28|65.88|68.68|66.28|68.28|65.88|0
1712598900000|2024-04-08 17:55:00|68.32|65.92|67.92|65.52|68.32|65.92|67.78|65.38|0
1712599200000|2024-04-08 18:00:00|67.85|65.45|68.25|65.85|68.35|65.95|67.72|65.32|0
1712599500000|2024-04-08 18:05:00|68.21|65.81|67.75|65.35|68.28|65.88|67.75|65.35|0
1712599800000|2024-04-08 18:10:00|67.78|65.38|68.37|65.97|68.47|66.07|67.72|65.32|0
1712600100000|2024-04-08 18:15:00|68.33|65.93|68.36|65.96|68.4|66|68.13|65.73|0
1712600400000|2024-04-08 18:20:00|68.4|66|68.76|66.36|68.83|66.43|68.23|65.83|0
1712600700000|2024-04-08 18:25:00|68.73|66.33|68.53|66.13|68.76|66.36|68.2|65.8|0
1712601000000|2024-04-08 18:30:00|68.49|66.09|68.73|66.33|68.73|66.33|68.49|66.09|0
1712601300000|2024-04-08 18:35:00|68.69|66.29|68.89|66.49|69.03|66.63|68.69|66.29|0
1712601600000|2024-04-08 18:40:00|68.86|66.46|68.89|66.49|69.03|66.63|68.79|66.39|0
1712601900000|2024-04-08 18:45:00|68.86|66.46|68.69|66.29|69.19|66.79|68.66|66.26|0
1712602200000|2024-04-08 18:50:00|68.66|66.26|68.27|65.87|68.92|66.52|68.17|65.77|0
1712602500000|2024-04-08 18:55:00|68.23|65.83|67.93|65.53|68.27|65.87|67.93|65.53|0
1712602800000|2024-04-08 19:00:00|67.9|65.5|68.1|65.7|68.16|65.76|67.8|65.4|0
1712603100000|2024-04-08 19:05:00|68.13|65.73|68.1|65.7|68.6|66.2|68.06|65.66|0
1712603400000|2024-04-08 19:10:00|68.13|65.73|67.65|65.25|68.16|65.76|67.48|65.08|0
1712603700000|2024-04-08 19:15:00|67.68|65.28|67.58|65.18|67.81|65.41|67.58|65.18|0
1712604000000|2024-04-08 19:20:00|67.55|65.15|67.88|65.48|67.97|65.57|67.51|65.11|0
1712604300000|2024-04-08 19:25:00|67.91|65.51|67.44|65.04|67.91|65.51|67.41|65.01|0
1712604600000|2024-04-08 19:30:00|67.48|65.08|66.92|64.52|67.48|65.08|66.88|64.48|0
1712604900000|2024-04-08 19:35:00|66.95|64.55|67.67|65.27|67.74|65.34|66.95|64.55|0
1712605200000|2024-04-08 19:40:00|67.64|65.24|68.3|65.9|68.4|66|67.64|65.24|0
1712605500000|2024-04-08 19:45:00|68.34|65.94|67.87|65.47|68.34|65.94|67.87|65.47|0
1712605800000|2024-04-08 19:50:00|67.97|65.57|68.37|65.97|68.63|66.23|67.97|65.57|0
1712606100000|2024-04-08 19:55:00|68.5|66.1|68.23|65.83|68.77|66.37|68.23|65.83|0
1712606400000|2024-04-08 20:00:00|68.13|65.73|67.9|65.5|68.13|65.73|67.77|65.37|0
1712606700000|2024-04-08 20:05:00|67.93|65.53|67.66|65.26|67.93|65.53|67.63|65.23|0
1712607000000|2024-04-08 20:10:00|67.7|65.3|67.7|65.3|67.8|65.4|67.63|65.23|0
1712607300000|2024-04-08 20:15:00|67.66|65.26|67.83|65.43|67.86|65.46|67.66|65.26|0
1712607600000|2024-04-08 20:20:00|67.86|65.46|67.83|65.43|67.86|65.46|67.73|65.33|0
1712607900000|2024-04-08 20:25:00|67.86|65.46|67.89|65.49|67.89|65.49|67.83|65.43|0
1712608200000|2024-04-08 20:30:00|67.92|65.52|67.89|65.49|67.92|65.52|67.89|65.49|0
1712608500000|2024-04-08 20:35:00|67.86|65.46|67.89|65.49|67.92|65.52|67.86|65.46|0
1712608800000|2024-04-08 20:40:00|67.92|65.52|67.79|65.39|67.92|65.52|67.79|65.39|0
1712609100000|2024-04-08 20:45:00|67.75|65.35|67.85|65.45|67.85|65.45|67.72|65.32|0
1712609400000|2024-04-08 20:50:00|67.82|65.42|67.82|65.42|67.85|65.45|67.82|65.42|0
1712609700000|2024-04-08 20:55:00|67.78|65.38|67.8|65.4|67.83|65.43|67.75|65.35|0
1712610000000|2024-04-08 21:00:00|67.77|65.37|67.87|65.47|67.89|65.49|67.77|65.37|0
1712610300000|2024-04-08 21:05:00|67.89|65.49|67.8|65.4|67.89|65.49|67.75|65.35|0
1712610600000|2024-04-08 21:10:00|67.79|65.39|67.79|65.39|67.83|65.43|67.77|65.37|0
1712611200000|2024-04-08 21:20:00|67.8|65.4|67.8|65.4|67.8|65.4|67.8|65.4|0
1712611500000|2024-04-08 21:25:00|67.83|65.43|67.8|65.4|67.83|65.43|67.77|65.37|0
1712611800000|2024-04-08 21:30:00|67.79|65.39|67.86|65.46|67.86|65.46|67.79|65.39|0
1712612100000|2024-04-08 21:35:00|67.87|65.47|67.87|65.47|67.88|65.48|67.87|65.47|0
1712612400000|2024-04-08 21:40:00|67.86|65.46|67.86|65.46|67.86|65.46|67.86|65.46|0
1712612700000|2024-04-08 21:45:00|67.84|65.44|67.82|65.42|67.84|65.44|67.82|65.42|0
1712613000000|2024-04-08 21:50:00|67.83|65.43|67.82|65.42|67.83|65.43|67.82|65.42|0
1712613300000|2024-04-08 21:55:00|67.81|65.41|67.77|65.37|67.82|65.42|67.7|65.3|0
1712613600000|2024-04-08 22:00:00|67.69|65.29|67.6|65.2|67.69|65.29|67.39|64.99|0
1712613900000|2024-04-08 22:05:00|67.63|65.23|67.73|65.33|67.73|65.33|67.6|65.2|0
1712614200000|2024-04-08 22:10:00|67.72|65.32|67.66|65.26|67.73|65.33|67.66|65.26|0
1712614500000|2024-04-08 22:15:00|67.76|65.36|67.7|65.3|67.8|65.4|67.63|65.23|0
1712614800000|2024-04-08 22:20:00|67.66|65.26|67.69|65.29|67.73|65.33|67.66|65.26|0
1712615100000|2024-04-08 22:25:00|67.68|65.28|67.69|65.29|67.69|65.29|67.64|65.24|0
1712615400000|2024-04-08 22:30:00|67.68|65.28|67.63|65.23|67.69|65.29|67.63|65.23|0
1712615700000|2024-04-08 22:35:00|67.66|65.26|67.69|65.29|67.72|65.32|67.66|65.26|0
1712616000000|2024-04-08 22:40:00|67.72|65.32|67.72|65.32|67.72|65.32|67.66|65.26|0
1712616300000|2024-04-08 22:45:00|67.69|65.29|67.69|65.29|67.75|65.35|67.66|65.26|0
1712616600000|2024-04-08 22:50:00|67.65|65.25|67.62|65.22|67.65|65.25|67.62|65.22|0
1712616900000|2024-04-08 22:55:00|67.6|65.2|67.62|65.22|67.65|65.25|67.59|65.19|0
1712617200000|2024-04-08 23:00:00|67.65|65.25|67.65|65.25|67.65|65.25|67.58|65.18|0
1712617500000|2024-04-08 23:05:00|67.68|65.28|67.68|65.28|67.72|65.32|67.65|65.25|0
1712617800000|2024-04-08 23:10:00|67.72|65.32|67.71|65.31|67.72|65.32|67.68|65.28|0
1712618100000|2024-04-08 23:15:00|67.75|65.35|67.71|65.31|67.81|65.41|67.71|65.31|0
1712618400000|2024-04-08 23:20:00|67.73|65.33|67.78|65.38|67.81|65.41|67.71|65.31|0
1712618700000|2024-04-08 23:25:00|67.79|65.39|67.84|65.44|67.84|65.44|67.78|65.38|0
1712619000000|2024-04-08 23:30:00|67.81|65.41|67.77|65.37|67.81|65.41|67.71|65.31|0
1712619300000|2024-04-08 23:35:00|67.79|65.39|67.76|65.36|67.81|65.41|67.76|65.36|0
1712619600000|2024-04-08 23:40:00|67.74|65.34|67.77|65.37|67.91|65.51|67.74|65.34|0
1712619900000|2024-04-08 23:45:00|67.74|65.34|67.7|65.3|67.77|65.37|67.67|65.27|0
1712620200000|2024-04-08 23:50:00|67.74|65.34|67.8|65.4|67.84|65.44|67.74|65.34|0
1712620500000|2024-04-08 23:55:00|67.84|65.44|67.93|65.53|67.97|65.57|67.84|65.44|0
1712620800000|2024-04-09 00:00:00|67.97|65.57|68.07|65.67|68.07|65.67|67.83|65.43|0
1712621100000|2024-04-09 00:05:00|68.1|65.7|68.06|65.66|68.1|65.7|67.87|65.47|0
1712621400000|2024-04-09 00:10:00|68.03|65.63|67.93|65.53|68.1|65.7|67.88|65.48|0
1712621700000|2024-04-09 00:15:00|67.9|65.5|68.68|66.28|68.68|66.28|67.9|65.5|0
1712622000000|2024-04-09 00:20:00|68.65|66.25|68.63|66.23|68.72|66.32|68.62|66.22|0
1712622300000|2024-04-09 00:25:00|68.62|66.22|68.71|66.31|68.75|66.35|68.62|66.22|0
1712622600000|2024-04-09 00:30:00|68.68|66.28|68.68|66.28|68.75|66.35|68.65|66.25|0
1712622900000|2024-04-09 00:35:00|68.65|66.25|68.61|66.21|68.65|66.25|68.51|66.11|0
1712623200000|2024-04-09 00:40:00|68.65|66.25|68.71|66.31|68.73|66.33|68.64|66.24|0
1712623500000|2024-04-09 00:45:00|68.68|66.28|68.68|66.28|68.71|66.31|68.61|66.21|0
1712623800000|2024-04-09 00:50:00|68.71|66.31|68.78|66.38|68.78|66.38|68.68|66.28|0
1712624100000|2024-04-09 00:55:00|68.74|66.34|68.74|66.34|68.74|66.34|68.71|66.31|0
1712624400000|2024-04-09 01:00:00|68.71|66.31|68.67|66.27|68.74|66.34|68.64|66.24|0
1712624700000|2024-04-09 01:05:00|68.71|66.31|68.74|66.34|68.77|66.37|68.69|66.29|0
1712625000000|2024-04-09 01:10:00|68.77|66.37|68.7|66.3|68.77|66.37|68.7|66.3|0
1712625300000|2024-04-09 01:15:00|68.74|66.34|68.77|66.37|68.77|66.37|68.67|66.27|0
1712625600000|2024-04-09 01:20:00|68.75|66.35|68.73|66.33|68.77|66.37|68.67|66.27|0
1712625900000|2024-04-09 01:25:00|68.7|66.3|68.7|66.3|68.73|66.33|68.67|66.27|0
1712626200000|2024-04-09 01:30:00|68.67|66.27|68.53|66.13|68.7|66.3|68.46|66.06|0
1712626500000|2024-04-09 01:35:00|68.56|66.16|68.73|66.33|68.73|66.33|68.56|66.16|0
1712626800000|2024-04-09 01:40:00|68.76|66.36|68.76|66.36|68.83|66.43|68.7|66.3|0
1712627100000|2024-04-09 01:45:00|68.73|66.33|68.78|66.38|68.79|66.39|68.73|66.33|0
1712627400000|2024-04-09 01:50:00|68.76|66.36|68.79|66.39|68.86|66.46|68.76|66.36|0
1712627700000|2024-04-09 01:55:00|68.83|66.43|68.92|66.52|68.93|66.53|68.83|66.43|0
1712628000000|2024-04-09 02:00:00|68.86|66.46|68.89|66.49|68.92|66.52|68.82|66.42|0
1712628300000|2024-04-09 02:05:00|68.92|66.52|68.92|66.52|68.96|66.56|68.87|66.47|0
1712628600000|2024-04-09 02:10:00|68.96|66.56|68.95|66.55|68.96|66.56|68.92|66.52|0
1712628900000|2024-04-09 02:15:00|68.92|66.52|68.72|66.32|68.95|66.55|68.72|66.32|0
1712629200000|2024-04-09 02:20:00|68.75|66.35|68.72|66.32|68.75|66.35|68.68|66.28|0
1712629500000|2024-04-09 02:25:00|68.75|66.35|68.72|66.32|68.75|66.35|68.65|66.25|0
1712629800000|2024-04-09 02:30:00|68.75|66.35|68.81|66.41|68.85|66.45|68.72|66.32|0
1712630100000|2024-04-09 02:35:00|68.85|66.45|68.95|66.55|68.95|66.55|68.81|66.41|0
1712630400000|2024-04-09 02:40:00|68.91|66.51|68.88|66.48|68.91|66.51|68.81|66.41|0
1712630700000|2024-04-09 02:45:00|68.9|66.5|68.91|66.51|68.95|66.55|68.9|66.5|0
1712631000000|2024-04-09 02:50:00|68.88|66.48|68.84|66.44|68.93|66.53|68.81|66.41|0
1712631300000|2024-04-09 02:55:00|68.81|66.41|68.77|66.37|68.84|66.44|68.77|66.37|0
1712631600000|2024-04-09 03:00:00|68.74|66.34|68.74|66.34|68.77|66.37|68.74|66.34|0
1712631900000|2024-04-09 03:05:00|68.77|66.37|68.74|66.34|68.77|66.37|68.7|66.3|0
1712632200000|2024-04-09 03:10:00|68.77|66.37|68.67|66.27|68.81|66.41|68.67|66.27|0
1712632500000|2024-04-09 03:15:00|68.64|66.24|68.6|66.2|68.67|66.27|68.6|66.2|0
1712632800000|2024-04-09 03:20:00|68.64|66.24|68.57|66.17|68.67|66.27|68.53|66.13|0
1712633100000|2024-04-09 03:25:00|68.53|66.13|68.6|66.2|68.6|66.2|68.53|66.13|0
1712633400000|2024-04-09 03:30:00|68.57|66.17|68.66|66.26|68.7|66.3|68.53|66.13|0
1712633700000|2024-04-09 03:35:00|68.65|66.25|68.6|66.2|68.65|66.25|68.6|66.2|0
1712634000000|2024-04-09 03:40:00|68.56|66.16|68.6|66.2|68.6|66.2|68.56|66.16|0
1712634300000|2024-04-09 03:45:00|68.63|66.23|68.59|66.19|68.66|66.26|68.59|66.19|0
1712634600000|2024-04-09 03:50:00|68.63|66.23|68.59|66.19|68.63|66.23|68.59|66.19|0
1712634900000|2024-04-09 03:55:00|68.56|66.16|68.52|66.12|68.59|66.19|68.52|66.12|0
1712635200000|2024-04-09 04:00:00|68.56|66.16|68.56|66.16|68.56|66.16|68.52|66.12|0
1712635500000|2024-04-09 04:05:00|68.54|66.14|68.52|66.12|68.56|66.16|68.49|66.09|0
1712635800000|2024-04-09 04:10:00|68.49|66.09|68.45|66.05|68.49|66.09|68.42|66.02|0
1712636100000|2024-04-09 04:15:00|68.42|66.02|68.58|66.18|68.65|66.25|68.42|66.02|0
1712636400000|2024-04-09 04:20:00|68.55|66.15|68.54|66.14|68.61|66.21|68.54|66.14|0
1712636700000|2024-04-09 04:25:00|68.58|66.18|68.58|66.18|68.58|66.18|68.58|66.18|0
1712637000000|2024-04-09 04:30:00|68.54|66.14|68.47|66.07|68.54|66.14|68.47|66.07|0
1712637300000|2024-04-09 04:35:00|68.49|66.09|68.51|66.11|68.51|66.11|68.44|66.04|0
1712637600000|2024-04-09 04:40:00|68.47|66.07|68.47|66.07|68.52|66.12|68.44|66.04|0
1712637900000|2024-04-09 04:45:00|68.44|66.04|68.4|66|68.44|66.04|68.37|65.97|0
1712638200000|2024-04-09 04:50:00|68.37|65.97|68.4|66|68.4|66|68.35|65.95|0
1712638500000|2024-04-09 04:55:00|68.37|65.97|68.4|66|68.43|66.03|68.37|65.97|0
1712638800000|2024-04-09 05:00:00|68.43|66.03|68.33|65.93|68.43|66.03|68.33|65.93|0
1712639100000|2024-04-09 05:05:00|68.37|65.97|68.27|65.87|68.43|66.03|68.27|65.87|0
1712639400000|2024-04-09 05:10:00|68.28|65.88|68.23|65.83|68.3|65.9|68.23|65.83|0
1712639700000|2024-04-09 05:15:00|68.26|65.86|68.26|65.86|68.26|65.86|68.13|65.73|0
1712640000000|2024-04-09 05:20:00|68.23|65.83|68.33|65.93|68.33|65.93|68.23|65.83|0
1712640300000|2024-04-09 05:25:00|68.36|65.96|68.36|65.96|68.39|65.99|68.36|65.96|0
1712640600000|2024-04-09 05:30:00|68.39|65.99|68.46|66.06|68.46|66.06|68.36|65.96|0
1712640900000|2024-04-09 05:35:00|68.49|66.09|68.42|66.02|68.49|66.09|68.39|65.99|0
1712641200000|2024-04-09 05:40:00|68.46|66.06|68.49|66.09|68.52|66.12|68.44|66.04|0
1712641500000|2024-04-09 05:45:00|68.52|66.12|68.35|65.95|68.52|66.12|68.35|65.95|0
1712641800000|2024-04-09 05:50:00|68.32|65.92|68.45|66.05|68.45|66.05|68.32|65.92|0
1712642100000|2024-04-09 05:55:00|68.49|66.09|68.52|66.12|68.52|66.12|68.45|66.05|0
1712642400000|2024-04-09 06:00:00|68.54|66.14|68.58|66.18|68.62|66.22|68.42|66.02|0
1712642700000|2024-04-09 06:05:00|68.55|66.15|68.55|66.15|68.58|66.18|68.48|66.08|0
1712643000000|2024-04-09 06:10:00|68.53|66.13|68.51|66.11|68.53|66.13|68.41|66.01|0
1712643300000|2024-04-09 06:15:00|68.55|66.15|68.45|66.05|68.58|66.18|68.45|66.05|0
1712643600000|2024-04-09 06:20:00|68.46|66.06|68.48|66.08|68.51|66.11|68.44|66.04|0
1712643900000|2024-04-09 06:25:00|68.44|66.04|68.34|65.94|68.48|66.08|68.31|65.91|0
1712644200000|2024-04-09 06:30:00|68.31|65.91|68.34|65.94|68.34|65.94|68.24|65.84|0
1712644500000|2024-04-09 06:35:00|68.28|65.88|68.47|66.07|68.47|66.07|68.28|65.88|0
1712644800000|2024-04-09 06:40:00|68.51|66.11|68.47|66.07|68.54|66.14|68.47|66.07|0
1712645100000|2024-04-09 06:45:00|68.51|66.11|68.47|66.07|68.57|66.17|68.41|66.01|0
1712645400000|2024-04-09 06:50:00|68.5|66.1|68.54|66.14|68.57|66.17|68.47|66.07|0
1712645700000|2024-04-09 06:55:00|68.5|66.1|68.64|66.24|68.67|66.27|68.5|66.1|0
1712646000000|2024-04-09 07:00:00|68.67|66.27|68.7|66.3|68.73|66.33|68.5|66.1|0
1712646300000|2024-04-09 07:05:00|68.72|66.32|68.8|66.4|68.83|66.43|68.67|66.27|0
1712646600000|2024-04-09 07:10:00|68.83|66.43|68.73|66.33|68.87|66.47|68.6|66.2|0
1712646900000|2024-04-09 07:15:00|68.66|66.26|68.56|66.16|68.7|66.3|68.46|66.06|0
1712647200000|2024-04-09 07:20:00|68.53|66.13|68.5|66.1|68.56|66.16|68.33|65.93|0
1712647500000|2024-04-09 07:25:00|68.55|66.15|68.53|66.13|68.63|66.23|68.39|65.99|0
1712647800000|2024-04-09 07:30:00|68.56|66.16|68.59|66.19|68.63|66.23|68.49|66.09|0
1712648100000|2024-04-09 07:35:00|68.56|66.16|68.89|66.49|68.93|66.53|68.54|66.14|0
1712648400000|2024-04-09 07:40:00|68.86|66.46|69.19|66.79|69.19|66.79|68.83|66.43|0
1712648700000|2024-04-09 07:45:00|69.23|66.83|68.99|66.59|69.26|66.86|68.99|66.59|0
1712649000000|2024-04-09 07:50:00|69.02|66.62|69.26|66.86|69.33|66.93|68.97|66.57|0
1712649300000|2024-04-09 07:55:00|69.28|66.88|69.46|67.06|69.49|67.09|69.26|66.86|0
1712649600000|2024-04-09 08:00:00|69.43|67.03|69.12|66.72|69.53|67.13|69.02|66.62|0
1712649900000|2024-04-09 08:05:00|69.09|66.69|69.25|66.85|69.39|66.99|69.02|66.62|0
1712650200000|2024-04-09 08:10:00|69.22|66.82|69.25|66.85|69.39|66.99|69.19|66.79|0
1712650500000|2024-04-09 08:15:00|69.24|66.84|69.05|66.65|69.27|66.87|69.02|66.62|0
1712650800000|2024-04-09 08:20:00|69.02|66.62|68.91|66.51|69.05|66.65|68.85|66.45|0
1712651100000|2024-04-09 08:25:00|68.95|66.55|68.85|66.45|68.98|66.58|68.78|66.38|0
1712651400000|2024-04-09 08:30:00|68.81|66.41|69.15|66.75|69.18|66.78|68.8|66.4|0
1712651700000|2024-04-09 08:35:00|69.11|66.71|69.04|66.64|69.18|66.78|68.98|66.58|0
1712652000000|2024-04-09 08:40:00|69.08|66.68|69.08|66.68|69.13|66.73|68.98|66.58|0
1712652300000|2024-04-09 08:45:00|69.11|66.71|69.07|66.67|69.31|66.91|69.04|66.64|0
1712652600000|2024-04-09 08:50:00|69.04|66.64|68.84|66.44|69.14|66.74|68.81|66.41|0
1712652900000|2024-04-09 08:55:00|68.91|66.51|68.87|66.47|68.91|66.51|68.77|66.37|0
1712653200000|2024-04-09 09:00:00|68.9|66.5|68.8|66.4|69|66.6|68.8|66.4|0
1712653500000|2024-04-09 09:05:00|68.84|66.44|69|66.6|69|66.6|68.57|66.17|0
1712653800000|2024-04-09 09:10:00|68.97|66.57|68.8|66.4|69|66.6|68.73|66.33|0
1712654100000|2024-04-09 09:15:00|68.77|66.37|68.46|66.06|68.77|66.37|68.43|66.03|0
1712654400000|2024-04-09 09:20:00|68.43|66.03|68.4|66|68.5|66.1|68.33|65.93|0
1712654700000|2024-04-09 09:25:00|68.36|65.96|68.43|66.03|68.53|66.13|68.33|65.93|0
1712655000000|2024-04-09 09:30:00|68.46|66.06|68.49|66.09|68.49|66.09|68.39|65.99|0
1712655300000|2024-04-09 09:35:00|68.53|66.13|68.59|66.19|68.66|66.26|68.43|66.03|0
1712655600000|2024-04-09 09:40:00|68.61|66.21|68.42|66.02|68.63|66.23|68.36|65.96|0
1712655900000|2024-04-09 09:45:00|68.46|66.06|68.22|65.82|68.56|66.16|68.16|65.76|0
1712656200000|2024-04-09 09:50:00|68.26|65.86|68.19|65.79|68.29|65.89|68.09|65.69|0
1712656500000|2024-04-09 09:55:00|68.16|65.76|68.42|66.02|68.45|66.05|68.06|65.66|0
1712656800000|2024-04-09 10:00:00|68.44|66.04|68.29|65.89|68.45|66.05|68.29|65.89|0
1712657100000|2024-04-09 10:05:00|68.32|65.92|68.38|65.98|68.39|65.99|68.19|65.79|0
1712657400000|2024-04-09 10:10:00|68.35|65.95|68.28|65.88|68.42|66.02|68.22|65.82|0
1712657700000|2024-04-09 10:15:00|68.25|65.85|68.18|65.78|68.35|65.95|68.18|65.78|0
1712658000000|2024-04-09 10:20:00|68.15|65.75|68.31|65.91|68.35|65.95|68.15|65.75|0
1712658300000|2024-04-09 10:25:00|68.35|65.95|68.65|66.25|68.71|66.31|68.35|65.95|0
1712658600000|2024-04-09 10:30:00|68.68|66.28|69.18|66.78|69.42|67.02|68.68|66.28|0
1712658900000|2024-04-09 10:35:00|69.21|66.81|69.79|67.39|69.79|67.39|69.21|66.81|0
1712659200000|2024-04-09 10:40:00|69.69|67.29|69.67|67.27|69.79|67.39|69.52|67.12|0
1712659500000|2024-04-09 10:45:00|69.68|67.28|69.51|67.11|69.79|67.39|69.41|67.01|0
1712659800000|2024-04-09 10:50:00|69.48|67.08|69.38|66.98|69.51|67.11|69.31|66.91|0
1712660100000|2024-04-09 10:55:00|69.41|67.01|69.27|66.87|69.41|67.01|69.21|66.81|0
1712660400000|2024-04-09 11:00:00|69.24|66.84|68.97|66.57|69.24|66.84|68.94|66.54|0
1712660700000|2024-04-09 11:05:00|69|66.6|68.77|66.37|69|66.6|68.73|66.33|0
1712661000000|2024-04-09 11:10:00|68.73|66.33|68.2|65.8|68.84|66.44|68.2|65.8|0
1712661300000|2024-04-09 11:15:00|68.17|65.77|68.4|66|68.5|66.1|67.97|65.57|0
1712661600000|2024-04-09 11:20:00|68.36|65.96|68.26|65.86|68.4|66|68.06|65.66|0
1712661900000|2024-04-09 11:25:00|68.23|65.83|68.26|65.86|68.36|65.96|68.23|65.83|0
1712662200000|2024-04-09 11:30:00|68.3|65.9|68.46|66.06|68.46|66.06|68.16|65.76|0
1712662500000|2024-04-09 11:35:00|68.49|66.09|68.33|65.93|68.49|66.09|68.23|65.83|0
1712662800000|2024-04-09 11:40:00|68.29|65.89|68.16|65.76|68.36|65.96|68.09|65.69|0
1712663100000|2024-04-09 11:45:00|68.13|65.73|68.29|65.89|68.42|66.02|68.13|65.73|0
1712663400000|2024-04-09 11:50:00|68.32|65.92|68.22|65.82|68.42|66.02|68.19|65.79|0
1712663700000|2024-04-09 11:55:00|68.26|65.86|67.79|65.39|68.29|65.89|67.72|65.32|0
1712664000000|2024-04-09 12:00:00|67.72|65.32|67.59|65.19|67.76|65.36|67.56|65.16|0
1712664300000|2024-04-09 12:05:00|67.62|65.22|67.72|65.32|67.72|65.32|67.56|65.16|0
1712664600000|2024-04-09 12:10:00|67.71|65.31|67.03|64.63|67.71|65.31|66.87|64.47|0
1712664900000|2024-04-09 12:15:00|67|64.6|66.93|64.53|67.03|64.63|66.9|64.5|0
1712665200000|2024-04-09 12:20:00|66.96|64.56|67.26|64.86|67.45|65.05|66.93|64.53|0
1712665500000|2024-04-09 12:25:00|67.29|64.89|67.35|64.95|67.45|65.05|67.29|64.89|0
1712665800000|2024-04-09 12:30:00|67.32|64.92|67.12|64.72|67.45|65.05|67.09|64.69|0
1712666100000|2024-04-09 12:35:00|67.16|64.76|67.12|64.72|67.19|64.79|66.96|64.56|0
1712666400000|2024-04-09 12:40:00|67.09|64.69|67.3|64.9|67.98|65.58|67.06|64.66|0
1712666700000|2024-04-09 12:45:00|67.23|64.83|67.46|65.06|67.56|65.16|67.23|64.83|0
1712667000000|2024-04-09 12:50:00|67.43|65.03|67.52|65.12|67.59|65.19|67.39|64.99|0
1712667300000|2024-04-09 12:55:00|67.49|65.09|67.52|65.12|67.59|65.19|67.39|64.99|0
1712667600000|2024-04-09 13:00:00|67.49|65.09|67.49|65.09|67.52|65.12|67.39|64.99|0
1712667900000|2024-04-09 13:05:00|67.47|65.07|67.69|65.29|67.75|65.35|67.47|65.07|0
1712668200000|2024-04-09 13:10:00|67.7|65.3|67.39|64.99|67.72|65.32|67.39|64.99|0
1712668500000|2024-04-09 13:15:00|67.42|65.02|66.96|64.56|67.45|65.05|66.67|64.27|0
1712668800000|2024-04-09 13:20:00|66.93|64.53|66.86|64.46|66.99|64.59|66.7|64.3|0
1712669100000|2024-04-09 13:25:00|66.85|64.45|66.76|64.36|67.09|64.69|66.63|64.23|0
1712669400000|2024-04-09 13:30:00|66.8|64.4|67.35|64.95|67.38|64.98|66.47|64.07|0
1712669700000|2024-04-09 13:35:00|67.32|64.92|66.99|64.59|67.61|65.21|66.73|64.33|0
1712670000000|2024-04-09 13:40:00|66.96|64.56|67.58|65.18|67.77|65.37|66.86|64.46|0
1712670300000|2024-04-09 13:45:00|67.64|65.24|68.64|66.24|68.7|66.3|67.48|65.08|0
1712670600000|2024-04-09 13:50:00|68.7|66.3|68.87|66.47|69.1|66.7|68.57|66.17|0
1712670900000|2024-04-09 13:55:00|68.83|66.43|68.49|66.09|69.07|66.67|67.94|65.54|0
1712671200000|2024-04-09 14:00:00|68.52|66.12|68.49|66.09|68.69|66.29|68.15|65.75|0
1712671500000|2024-04-09 14:05:00|68.45|66.05|68.59|66.19|68.79|66.39|68.42|66.02|0
1712671800000|2024-04-09 14:10:00|68.62|66.22|68.28|65.88|68.82|66.42|68.28|65.88|0
1712672100000|2024-04-09 14:15:00|68.22|65.82|68.35|65.95|68.55|66.15|68.02|65.62|0
1712672400000|2024-04-09 14:20:00|68.38|65.98|68.41|66.01|68.48|66.08|68.22|65.82|0
1712672700000|2024-04-09 14:25:00|68.45|66.05|70.27|67.87|70.54|68.14|68.35|65.95|0
1712673000000|2024-04-09 14:30:00|70.37|67.97|70.65|68.25|71.72|69.32|69.22|66.82|0
1712673300000|2024-04-09 14:35:00|70.69|68.29|71.97|69.57|72.08|69.68|70.55|68.15|0
1712673600000|2024-04-09 14:40:00|71.9|69.5|73.28|70.88|73.85|71.45|71.55|69.15|0
1712673900000|2024-04-09 14:45:00|73.1|70.7|73.67|71.27|73.85|71.45|72.64|70.24|0
1712674200000|2024-04-09 14:50:00|73.6|71.2|72.94|70.54|73.99|71.59|71.48|69.08|0
1712674500000|2024-04-09 14:55:00|72.98|70.58|72.03|69.63|73.48|71.08|71.99|69.59|0
1712674800000|2024-04-09 15:00:00|72.13|69.73|72.57|70.17|73.64|71.24|71.88|69.48|0
1712675100000|2024-04-09 15:05:00|72.6|70.2|71.76|69.36|72.64|70.24|71.62|69.22|0
1712675400000|2024-04-09 15:10:00|71.9|69.5|72.28|69.88|72.39|69.99|71.83|69.43|0
1712675700000|2024-04-09 15:15:00|72.21|69.81|71.09|68.69|72.21|69.81|71.03|68.63|0
1712676000000|2024-04-09 15:20:00|71.13|68.73|71.41|69.01|71.79|69.39|71.09|68.69|0
1712676300000|2024-04-09 15:25:00|71.44|69.04|71.8|69.4|71.94|69.54|71.18|68.78|0
1712676600000|2024-04-09 15:30:00|71.77|69.37|71.91|69.51|71.98|69.58|71.45|69.05|0
1712676900000|2024-04-09 15:35:00|71.84|69.44|71.87|69.47|72.15|69.75|71.49|69.09|0
1712677200000|2024-04-09 15:40:00|71.91|69.51|70.72|68.32|71.94|69.54|70.55|68.15|0
1712677500000|2024-04-09 15:45:00|70.83|68.43|70.32|67.92|71.02|68.62|70.15|67.75|0
1712677800000|2024-04-09 15:50:00|70.29|67.89|70.46|68.06|70.87|68.47|70.29|67.89|0
1712678100000|2024-04-09 15:55:00|70.39|67.99|70.49|68.09|70.49|68.09|70.25|67.85|0
1712678400000|2024-04-09 16:00:00|70.53|68.13|70.11|67.71|70.6|68.2|69.87|67.47|0
1712678700000|2024-04-09 16:05:00|70.15|67.75|70.08|67.68|70.56|68.16|69.94|67.54|0
1712679000000|2024-04-09 16:10:00|70.11|67.71|69.7|67.3|70.21|67.81|69.39|66.99|0
1712679300000|2024-04-09 16:15:00|69.67|67.27|69.84|67.44|69.87|67.47|69.56|67.16|0
1712679600000|2024-04-09 16:20:00|69.8|67.4|69.66|67.26|69.94|67.54|69.6|67.2|0
1712679900000|2024-04-09 16:25:00|69.63|67.23|69.88|67.48|70.3|67.9|69.49|67.09|0
1712680200000|2024-04-09 16:30:00|69.85|67.45|69.2|66.8|69.85|67.45|69.17|66.77|0
1712680500000|2024-04-09 16:35:00|69.23|66.83|69.3|66.9|69.61|67.21|69.23|66.83|0
1712680800000|2024-04-09 16:40:00|69.27|66.87|69.55|67.15|70.04|67.64|69.25|66.85|0
1712681100000|2024-04-09 16:45:00|69.52|67.12|69.62|67.22|69.86|67.46|69.38|66.98|0
1712681400000|2024-04-09 16:50:00|69.58|67.18|70.68|68.28|70.75|68.35|69.52|67.12|0
1712681700000|2024-04-09 16:55:00|70.71|68.31|70.12|67.72|70.71|68.31|69.46|67.06|0
1712682000000|2024-04-09 17:00:00|70.16|67.76|69.57|67.17|70.22|67.82|69.57|67.17|0
1712682300000|2024-04-09 17:05:00|69.54|67.14|69.25|66.85|69.94|67.54|69.2|66.8|0
1712682600000|2024-04-09 17:10:00|69.21|66.81|69.38|66.98|69.59|67.19|69.14|66.74|0
1712682900000|2024-04-09 17:15:00|69.35|66.95|69.48|67.08|69.79|67.39|69.31|66.91|0
1712683200000|2024-04-09 17:20:00|69.41|67.01|69.51|67.11|69.58|67.18|68.9|66.5|0
1712683500000|2024-04-09 17:25:00|69.48|67.08|69.58|67.18|69.79|67.39|69.34|66.94|0
1712683800000|2024-04-09 17:30:00|69.51|67.11|69.65|67.25|69.72|67.32|69.24|66.84|0
1712684100000|2024-04-09 17:35:00|69.61|67.21|69.14|66.74|69.65|67.25|69.14|66.74|0
1712684400000|2024-04-09 17:40:00|69.1|66.7|69.82|67.42|69.95|67.55|68.93|66.53|0
1712684700000|2024-04-09 17:45:00|69.75|67.35|69.99|67.59|70.12|67.72|69.68|67.28|0
1712685000000|2024-04-09 17:50:00|70.02|67.62|69.81|67.41|70.02|67.62|69.57|67.17|0
1712685300000|2024-04-09 17:55:00|69.78|67.38|70.22|67.82|70.26|67.86|69.78|67.38|0
1712685600000|2024-04-09 18:00:00|70.29|67.89|70.29|67.89|70.81|68.41|70.15|67.75|0
1712685900000|2024-04-09 18:05:00|70.26|67.86|69.77|67.37|70.36|67.96|69.74|67.34|0
1712686200000|2024-04-09 18:10:00|69.81|67.41|69.98|67.58|70.12|67.72|69.71|67.31|0
1712686500000|2024-04-09 18:15:00|70.01|67.61|69.67|67.27|70.12|67.72|69.57|67.17|0
1712686800000|2024-04-09 18:20:00|69.64|67.24|70.11|67.71|70.18|67.78|69.43|67.03|0
1712687100000|2024-04-09 18:25:00|70.08|67.68|70.21|67.81|70.39|67.99|69.77|67.37|0
1712687400000|2024-04-09 18:30:00|70.25|67.85|70.35|67.95|70.63|68.23|70.18|67.78|0
1712687700000|2024-04-09 18:35:00|70.42|68.02|70.49|68.09|70.56|68.16|69.9|67.5|0
1712688000000|2024-04-09 18:40:00|70.45|68.05|70.49|68.09|70.66|68.26|70.18|67.78|0
1712688300000|2024-04-09 18:45:00|70.52|68.12|70.62|68.22|70.73|68.33|70.21|67.81|0
1712688600000|2024-04-09 18:50:00|70.59|68.19|70.31|67.91|70.8|68.4|70|67.6|0
1712688900000|2024-04-09 18:55:00|70.35|67.95|70.38|67.98|70.48|68.08|70.14|67.74|0
1712689200000|2024-04-09 19:00:00|70.41|68.01|70.69|68.29|71.07|68.67|70.41|68.01|0
1712689500000|2024-04-09 19:05:00|70.67|68.27|71.24|68.84|71.38|68.98|70.52|68.12|0
1712689800000|2024-04-09 19:10:00|71.28|68.88|71.03|68.63|71.52|69.12|70.86|68.46|0
1712690100000|2024-04-09 19:15:00|71.07|68.67|70.1|67.7|71.07|68.67|70.1|67.7|0
1712690400000|2024-04-09 19:20:00|70.13|67.73|69.21|66.81|70.13|67.73|69.11|66.71|0
1712690700000|2024-04-09 19:25:00|69.17|66.77|67.56|65.16|69.21|66.81|67.56|65.16|0
1712691000000|2024-04-09 19:30:00|67.63|65.23|67.73|65.33|67.96|65.56|67.03|64.63|0
1712691300000|2024-04-09 19:35:00|67.66|65.26|68.6|66.2|68.6|66.2|67.53|65.13|0
1712691600000|2024-04-09 19:40:00|68.53|66.13|68.29|65.89|69.03|66.63|68.19|65.79|0
1712691900000|2024-04-09 19:45:00|68.26|65.86|68.43|66.03|68.7|66.3|68.16|65.76|0
1712692200000|2024-04-09 19:50:00|68.46|66.06|68.06|65.66|68.73|66.33|68.06|65.66|0
1712692500000|2024-04-09 19:55:00|67.85|65.45|66.5|64.1|67.85|65.45|66.4|64|0
1712692800000|2024-04-09 20:00:00|66.24|63.84|65.42|63.02|66.24|63.84|65.07|62.67|0
1712693100000|2024-04-09 20:05:00|65.46|63.06|66.9|64.5|68.3|65.9|65.42|63.02|0
1712693400000|2024-04-09 20:10:00|66.86|64.46|66.93|64.53|66.99|64.59|66.8|64.4|0
1712693700000|2024-04-09 20:15:00|66.96|64.56|66.93|64.53|66.99|64.59|66.89|64.49|0
1712694000000|2024-04-09 20:20:00|66.89|64.49|67.02|64.62|67.02|64.62|66.73|64.33|0
1712694300000|2024-04-09 20:25:00|67.01|64.61|67.05|64.65|67.09|64.69|66.96|64.56|0
1712694600000|2024-04-09 20:30:00|67.02|64.62|67.05|64.65|67.05|64.65|66.92|64.52|0
1712694900000|2024-04-09 20:35:00|67.04|64.64|66.89|64.49|67.04|64.64|66.82|64.42|0
1712695200000|2024-04-09 20:40:00|66.92|64.52|67|64.6|67.05|64.65|66.9|64.5|0
1712695500000|2024-04-09 20:45:00|67.05|64.65|67.18|64.78|67.18|64.78|67.05|64.65|0
1712695800000|2024-04-09 20:50:00|67.21|64.81|67.11|64.71|67.21|64.81|67.05|64.65|0
1712696100000|2024-04-09 20:55:00|67.15|64.75|67.17|64.77|67.28|64.88|67.05|64.65|0
1712696400000|2024-04-09 21:00:00|67.18|64.78|67.2|64.8|67.2|64.8|67.18|64.78|0
1712696700000|2024-04-09 21:05:00|67.19|64.79|67.12|64.72|67.19|64.79|67.11|64.71|0
1712697000000|2024-04-09 21:10:00|67.11|64.71|67.11|64.71|67.11|64.71|67.11|64.71|0
1712697300000|2024-04-09 21:15:00|67.12|64.72|67.08|64.68|67.12|64.72|67.08|64.68|0
1712697600000|2024-04-09 21:20:00|67.09|64.69|67.25|64.85|67.25|64.85|67.09|64.69|0
1712697900000|2024-04-09 21:25:00|67.28|64.88|67.29|64.89|67.3|64.9|67.26|64.86|0
1712698200000|2024-04-09 21:30:00|67.28|64.88|67.29|64.89|67.29|64.89|67.25|64.85|0
1712698500000|2024-04-09 21:35:00|67.28|64.88|67.3|64.9|67.3|64.9|67.28|64.88|0
1712698800000|2024-04-09 21:40:00|67.33|64.93|67.25|64.85|67.33|64.93|67.24|64.84|0
1712699100000|2024-04-09 21:45:00|67.24|64.84|67.27|64.87|67.3|64.9|67.24|64.84|0
1712699400000|2024-04-09 21:50:00|67.28|64.88|67.27|64.87|67.28|64.88|67.27|64.87|0
1712699700000|2024-04-09 21:55:00|67.29|64.89|67.23|64.83|67.29|64.89|67.22|64.82|0
1712700000000|2024-04-09 22:00:00|67.15|64.75|67.34|64.94|67.36|64.96|67.13|64.73|0
1712700300000|2024-04-09 22:05:00|67.32|64.92|67.22|64.82|67.34|64.94|67.19|64.79|0
1712700600000|2024-04-09 22:10:00|67.26|64.86|67.35|64.95|67.39|64.99|67.19|64.79|0
1712700900000|2024-04-09 22:15:00|67.32|64.92|67.22|64.82|67.32|64.92|67.22|64.82|0
1712701200000|2024-04-09 22:20:00|67.25|64.85|67.39|64.99|67.39|64.99|67.19|64.79|0
1712701500000|2024-04-09 22:25:00|67.35|64.95|67.45|65.05|67.45|65.05|67.32|64.92|0
1712701800000|2024-04-09 22:30:00|67.48|65.08|67.32|64.92|67.48|65.08|67.32|64.92|0
1712702100000|2024-04-09 22:35:00|67.28|64.88|67.35|64.95|67.38|64.98|67.18|64.78|0
1712702400000|2024-04-09 22:40:00|67.38|64.98|67.54|65.14|67.54|65.14|67.38|64.98|0
1712702700000|2024-04-09 22:45:00|67.51|65.11|67.44|65.04|67.54|65.14|67.44|65.04|0
1712703000000|2024-04-09 22:50:00|67.48|65.08|67.44|65.04|67.51|65.11|67.41|65.01|0
1712703300000|2024-04-09 22:55:00|67.48|65.08|67.38|64.98|67.48|65.08|67.38|64.98|0
1712703600000|2024-04-09 23:00:00|67.34|64.94|67.41|65.01|67.44|65.04|67.31|64.91|0
1712703900000|2024-04-09 23:05:00|67.37|64.97|67.41|65.01|67.44|65.04|67.37|64.97|0
1712704200000|2024-04-09 23:10:00|67.44|65.04|67.37|64.97|67.47|65.07|67.34|64.94|0
1712704500000|2024-04-09 23:15:00|67.39|64.99|67.44|65.04|67.44|65.04|67.37|64.97|0
1712704800000|2024-04-09 23:20:00|67.47|65.07|67.43|65.03|67.5|65.1|67.4|65|0
1712705100000|2024-04-09 23:25:00|67.47|65.07|67.43|65.03|67.47|65.07|67.43|65.03|0
1712705400000|2024-04-09 23:30:00|67.47|65.07|67.46|65.06|67.5|65.1|67.46|65.06|0
1712705700000|2024-04-09 23:35:00|67.43|65.03|67.36|64.96|67.46|65.06|67.36|64.96|0
1712706000000|2024-04-09 23:40:00|67.4|65|67.46|65.06|67.5|65.1|67.4|65|0
1712706300000|2024-04-09 23:45:00|67.49|65.09|67.46|65.06|67.51|65.11|67.46|65.06|0
1712706600000|2024-04-09 23:50:00|67.48|65.08|67.49|65.09|67.49|65.09|67.46|65.06|0
1712706900000|2024-04-09 23:55:00|67.46|65.06|67.56|65.16|67.56|65.16|67.46|65.06|0
1712707200000|2024-04-10 00:00:00|67.59|65.19|67.36|64.96|67.62|65.22|67.36|64.96|0
1712707500000|2024-04-10 00:05:00|67.39|64.99|67.39|64.99|67.46|65.06|67.36|64.96|0
1712707800000|2024-04-10 00:10:00|67.36|64.96|67.29|64.89|67.39|64.99|67.26|64.86|0
1712708100000|2024-04-10 00:15:00|67.32|64.92|67.35|64.95|67.45|65.05|67.29|64.89|0
1712708400000|2024-04-10 00:20:00|67.39|64.99|67.25|64.85|67.39|64.99|67.16|64.76|0
1712708700000|2024-04-10 00:25:00|67.24|64.84|67.25|64.85|67.25|64.85|67.19|64.79|0
1712709000000|2024-04-10 00:30:00|67.22|64.82|67.25|64.85|67.25|64.85|67.15|64.75|0
1712709300000|2024-04-10 00:35:00|67.22|64.82|67.18|64.78|67.25|64.85|67.12|64.72|0
1712709600000|2024-04-10 00:40:00|67.15|64.75|67.18|64.78|67.18|64.78|67.12|64.72|0
1712709900000|2024-04-10 00:45:00|67.15|64.75|67.25|64.85|67.25|64.85|67.15|64.75|0
1712710200000|2024-04-10 00:50:00|67.28|64.88|67.15|64.75|67.28|64.88|67.15|64.75|0
1712710500000|2024-04-10 00:55:00|67.18|64.78|67.2|64.8|67.21|64.81|67.15|64.75|0
1712710800000|2024-04-10 01:00:00|67.18|64.78|67.14|64.74|67.21|64.81|67.11|64.71|0
1712711100000|2024-04-10 01:05:00|67.18|64.78|67.14|64.74|67.18|64.78|67.14|64.74|0
1712711400000|2024-04-10 01:10:00|67.18|64.78|67.24|64.84|67.27|64.87|67.14|64.74|0
1712711700000|2024-04-10 01:15:00|67.27|64.87|67.24|64.84|67.27|64.87|67.14|64.74|0
1712712000000|2024-04-10 01:20:00|67.27|64.87|67.34|64.94|67.37|64.97|67.24|64.84|0
1712712300000|2024-04-10 01:25:00|67.37|64.97|67.47|65.07|67.48|65.08|67.34|64.94|0
1712712600000|2024-04-10 01:30:00|67.5|65.1|67.47|65.07|67.53|65.13|67.4|65|0
1712712900000|2024-04-10 01:35:00|67.45|65.05|67.5|65.1|67.56|65.16|67.45|65.05|0
1712713200000|2024-04-10 01:40:00|67.46|65.06|67.46|65.06|67.5|65.1|67.43|65.03|0
1712713500000|2024-04-10 01:45:00|67.48|65.08|67.36|64.96|67.48|65.08|67.33|64.93|0
1712713800000|2024-04-10 01:50:00|67.33|64.93|67.3|64.9|67.36|64.96|67.26|64.86|0
1712714100000|2024-04-10 01:55:00|67.33|64.93|67.13|64.73|67.33|64.93|67.13|64.73|0
1712714400000|2024-04-10 02:00:00|67.16|64.76|67.23|64.83|67.23|64.83|67.13|64.73|0
1712714700000|2024-04-10 02:05:00|67.26|64.86|67.23|64.83|67.29|64.89|67.23|64.83|0
1712715000000|2024-04-10 02:10:00|67.24|64.84|67.32|64.92|67.37|64.97|67.23|64.83|0
1712715300000|2024-04-10 02:15:00|67.36|64.96|67.26|64.86|67.39|64.99|67.26|64.86|0
1712715600000|2024-04-10 02:20:00|67.27|64.87|67.19|64.79|67.29|64.89|67.16|64.76|0
1712715900000|2024-04-10 02:25:00|67.16|64.76|67.15|64.75|67.22|64.82|67.15|64.75|0
1712716200000|2024-04-10 02:30:00|67.19|64.79|67.12|64.72|67.22|64.82|67.12|64.72|0
1712716500000|2024-04-10 02:35:00|67.15|64.75|67.15|64.75|67.22|64.82|67.09|64.69|0
1712716800000|2024-04-10 02:40:00|67.17|64.77|67.18|64.78|67.18|64.78|67.15|64.75|0
1712717100000|2024-04-10 02:45:00|67.15|64.75|67.34|64.94|67.34|64.94|67.02|64.62|0
1712717400000|2024-04-10 02:50:00|68.06|65.66|68.49|66.09|68.52|66.12|68.06|65.66|0
1712717700000|2024-04-10 02:55:00|68.52|66.12|68.39|65.99|68.52|66.12|68.35|65.95|0
1712718000000|2024-04-10 03:00:00|68.35|65.95|68.35|65.95|68.42|66.02|68.35|65.95|0
1712718300000|2024-04-10 03:05:00|68.39|65.99|68.42|66.02|68.42|66.02|68.35|65.95|0
1712718600000|2024-04-10 03:10:00|68.39|65.99|68.42|66.02|68.45|66.05|68.39|65.99|0
1712718900000|2024-04-10 03:15:00|68.45|66.05|68.38|65.98|68.45|66.05|68.38|65.98|0
1712719200000|2024-04-10 03:20:00|68.35|65.95|68.38|65.98|68.42|66.02|68.35|65.95|0
1712719500000|2024-04-10 03:25:00|68.4|66|68.38|65.98|68.4|66|68.35|65.95|0
1712719800000|2024-04-10 03:30:00|68.35|65.95|68.38|65.98|68.38|65.98|68.31|65.91|0
1712720100000|2024-04-10 03:35:00|68.35|65.95|68.48|66.08|68.51|66.11|68.34|65.94|0
1712720400000|2024-04-10 03:40:00|68.44|66.04|68.47|66.07|68.48|66.08|68.44|66.04|0
1712720700000|2024-04-10 03:45:00|68.51|66.11|68.41|66.01|68.51|66.11|68.41|66.01|0
1712721000000|2024-04-10 03:50:00|68.44|66.04|68.47|66.07|68.47|66.07|68.44|66.04|0
1712721300000|2024-04-10 03:55:00|68.51|66.11|68.4|66|68.51|66.11|68.4|66|0
1712721600000|2024-04-10 04:00:00|68.42|66.02|68.4|66|68.44|66.04|68.37|65.97|0
1712721900000|2024-04-10 04:05:00|68.37|65.97|68.3|65.9|68.4|66|68.3|65.9|0
1712722200000|2024-04-10 04:10:00|68.34|65.94|68.33|65.93|68.37|65.97|68.3|65.9|0
1712722500000|2024-04-10 04:15:00|68.37|65.97|68.33|65.93|68.37|65.97|68.3|65.9|0
1712722800000|2024-04-10 04:20:00|68.3|65.9|68.27|65.87|68.37|65.97|68.27|65.87|0
1712723100000|2024-04-10 04:25:00|68.26|65.86|68.26|65.86|68.26|65.86|68.26|65.86|0
1712723400000|2024-04-10 04:30:00|68.3|65.9|68.26|65.86|68.33|65.93|68.26|65.86|0
1712723700000|2024-04-10 04:35:00|68.23|65.83|68.2|65.8|68.26|65.86|68.2|65.8|0
1712724000000|2024-04-10 04:40:00|68.19|65.79|68.23|65.83|68.23|65.83|68.19|65.79|0
1712724300000|2024-04-10 04:45:00|68.26|65.86|68.29|65.89|68.29|65.89|68.23|65.83|0
1712724600000|2024-04-10 04:50:00|68.26|65.86|68.32|65.92|68.32|65.92|68.26|65.86|0
1712724900000|2024-04-10 04:55:00|68.31|65.91|68.32|65.92|68.32|65.92|68.29|65.89|0
1712725200000|2024-04-10 05:00:00|68.29|65.89|68.25|65.85|68.36|65.96|68.25|65.85|0
1712725500000|2024-04-10 05:05:00|68.29|65.89|68.25|65.85|68.29|65.89|68.25|65.85|0
1712725800000|2024-04-10 05:10:00|68.22|65.82|68.25|65.85|68.29|65.89|68.22|65.82|0
1712726100000|2024-04-10 05:15:00|68.22|65.82|68.25|65.85|68.28|65.88|68.22|65.82|0
1712726400000|2024-04-10 05:20:00|68.28|65.88|68.32|65.92|68.35|65.95|68.28|65.88|0
1712726700000|2024-04-10 05:25:00|68.33|65.93|68.28|65.88|68.35|65.95|68.25|65.85|0
1712727000000|2024-04-10 05:30:00|68.25|65.85|68.16|65.76|68.25|65.85|68.05|65.65|0
1712727300000|2024-04-10 05:35:00|68.15|65.75|68.23|65.83|68.25|65.85|68.15|65.75|0
1712727600000|2024-04-10 05:40:00|68.24|65.84|68.41|66.01|68.41|66.01|68.21|65.81|0
1712727900000|2024-04-10 05:45:00|68.43|66.03|68.67|66.27|68.67|66.27|68.41|66.01|0
1712728200000|2024-04-10 05:50:00|68.64|66.24|68.64|66.24|68.67|66.27|68.57|66.17|0
1712728500000|2024-04-10 05:55:00|68.61|66.21|68.67|66.27|68.67|66.27|68.57|66.17|0
1712728800000|2024-04-10 06:00:00|68.64|66.24|68.67|66.27|68.69|66.29|68.57|66.17|0
1712729100000|2024-04-10 06:05:00|68.65|66.25|68.53|66.13|68.67|66.27|68.5|66.1|0
1712729400000|2024-04-10 06:10:00|68.5|66.1|68.43|66.03|68.57|66.17|68.37|65.97|0
1712729700000|2024-04-10 06:15:00|68.47|66.07|68.53|66.13|68.63|66.23|68.47|66.07|0
1712730000000|2024-04-10 06:20:00|68.5|66.1|68.46|66.06|68.56|66.16|68.4|66|0
1712730300000|2024-04-10 06:25:00|68.43|66.03|68.04|65.64|68.43|66.03|68.01|65.61|0
1712730600000|2024-04-10 06:30:00|68.01|65.61|68.17|65.77|68.24|65.84|67.94|65.54|0
1712730900000|2024-04-10 06:35:00|68.21|65.81|68.14|65.74|68.21|65.81|68.09|65.69|0
1712731200000|2024-04-10 06:40:00|68.11|65.71|68.14|65.74|68.27|65.87|68.11|65.71|0
1712731500000|2024-04-10 06:45:00|68.1|65.7|68.04|65.64|68.12|65.72|68.04|65.64|0
1712731800000|2024-04-10 06:50:00|68.07|65.67|68.1|65.7|68.17|65.77|68.07|65.67|0
1712732100000|2024-04-10 06:55:00|68.12|65.72|68.3|65.9|68.3|65.9|68.07|65.67|0
1712732400000|2024-04-10 07:00:00|68.27|65.87|68.16|65.76|68.27|65.87|67.87|65.47|0
1712732700000|2024-04-10 07:05:00|68.18|65.78|68.06|65.66|68.23|65.83|68.06|65.66|0
1712733000000|2024-04-10 07:10:00|68.03|65.63|68.03|65.63|68.2|65.8|68|65.6|0
1712733300000|2024-04-10 07:15:00|68.01|65.61|68.03|65.63|68.03|65.63|67.86|65.46|0
1712733600000|2024-04-10 07:20:00|68|65.6|68.23|65.83|68.26|65.86|68|65.6|0
1712733900000|2024-04-10 07:25:00|68.26|65.86|67.8|65.4|68.26|65.86|67.76|65.36|0
1712734200000|2024-04-10 07:30:00|67.83|65.43|67.86|65.46|67.89|65.49|67.66|65.26|0
1712734500000|2024-04-10 07:35:00|67.89|65.49|68.09|65.69|68.09|65.69|67.86|65.46|0
1712734800000|2024-04-10 07:40:00|68.12|65.72|67.82|65.42|68.12|65.72|67.79|65.39|0
1712735100000|2024-04-10 07:45:00|67.86|65.46|67.87|65.47|67.96|65.56|67.73|65.33|0
1712735400000|2024-04-10 07:50:00|67.89|65.49|67.85|65.45|67.89|65.49|67.69|65.29|0
1712735700000|2024-04-10 07:55:00|67.89|65.49|67.92|65.52|68.02|65.62|67.85|65.45|0
1712736000000|2024-04-10 08:00:00|67.95|65.55|68.02|65.62|68.05|65.65|67.75|65.35|0
1712736300000|2024-04-10 08:05:00|67.98|65.58|68.15|65.75|68.21|65.81|67.88|65.48|0
1712736600000|2024-04-10 08:10:00|68.11|65.71|68.01|65.61|68.15|65.75|68.01|65.61|0
1712736900000|2024-04-10 08:15:00|68.05|65.65|67.85|65.45|68.05|65.65|67.81|65.41|0
1712737200000|2024-04-10 08:20:00|67.83|65.43|68.11|65.71|68.13|65.73|67.81|65.41|0
1712737500000|2024-04-10 08:25:00|68.08|65.68|67.57|65.17|68.08|65.68|67.5|65.1|0
1712737800000|2024-04-10 08:30:00|67.55|65.15|67.5|65.1|67.6|65.2|67.37|64.97|0
1712738100000|2024-04-10 08:35:00|67.54|65.14|67.4|65|67.63|65.23|67.39|64.99|0
1712738400000|2024-04-10 08:40:00|67.37|64.97|67.55|65.15|67.57|65.17|67.37|64.97|0
1712738700000|2024-04-10 08:45:00|67.53|65.13|67.47|65.07|67.66|65.26|67.43|65.03|0
1712739000000|2024-04-10 08:50:00|67.43|65.03|67.23|64.83|67.47|65.07|67.2|64.8|0
1712739300000|2024-04-10 08:55:00|67.2|64.8|67.1|64.7|67.2|64.8|67.01|64.61|0
1712739600000|2024-04-10 09:00:00|67.07|64.67|67.59|65.19|67.59|65.19|66.91|64.51|0
1712739900000|2024-04-10 09:05:00|67.63|65.23|67.48|65.08|67.66|65.26|67.36|64.96|0
1712740200000|2024-04-10 09:10:00|67.43|65.03|67.52|65.12|67.53|65.13|67.36|64.96|0
1712740500000|2024-04-10 09:15:00|67.49|65.09|67.46|65.06|67.62|65.22|67.39|64.99|0
1712740800000|2024-04-10 09:20:00|67.49|65.09|67.52|65.12|67.56|65.16|67.42|65.02|0
1712741100000|2024-04-10 09:25:00|67.55|65.15|67.59|65.19|67.62|65.22|67.42|65.02|0
1712741400000|2024-04-10 09:30:00|67.55|65.15|67.62|65.22|67.72|65.32|67.55|65.15|0
1712741700000|2024-04-10 09:35:00|67.65|65.25|67.95|65.55|67.98|65.58|67.65|65.25|0
1712742000000|2024-04-10 09:40:00|67.98|65.58|67.91|65.51|67.98|65.58|67.85|65.45|0
1712742300000|2024-04-10 09:45:00|67.95|65.55|67.84|65.44|67.95|65.55|67.84|65.44|0
1712742600000|2024-04-10 09:50:00|67.91|65.51|67.91|65.51|68.08|65.68|67.84|65.44|0
1712742900000|2024-04-10 09:55:00|67.94|65.54|68.11|65.71|68.14|65.74|67.88|65.48|0
1712743200000|2024-04-10 10:00:00|68.14|65.74|68.11|65.71|68.5|66.1|67.91|65.51|0
1712743500000|2024-04-10 10:05:00|68.14|65.74|68.04|65.64|68.14|65.74|67.97|65.57|0
1712743800000|2024-04-10 10:10:00|68|65.6|67.94|65.54|68.04|65.64|67.87|65.47|0
1712744100000|2024-04-10 10:15:00|67.9|65.5|68.07|65.67|68.13|65.73|67.9|65.5|0
1712744400000|2024-04-10 10:20:00|68.03|65.63|68.13|65.73|68.13|65.73|67.97|65.57|0
1712744700000|2024-04-10 10:25:00|68.1|65.7|68.07|65.67|68.15|65.75|68|65.6|0
1712745000000|2024-04-10 10:30:00|68.03|65.63|67.96|65.56|68.26|65.86|67.96|65.56|0
1712745300000|2024-04-10 10:35:00|68|65.6|67.96|65.56|68.06|65.66|67.96|65.56|0
1712745600000|2024-04-10 10:40:00|68|65.6|67.96|65.56|68|65.6|67.8|65.4|0
1712745900000|2024-04-10 10:45:00|67.99|65.59|67.89|65.49|68.09|65.69|67.89|65.49|0
1712746200000|2024-04-10 10:50:00|67.88|65.48|67.63|65.23|67.89|65.49|67.63|65.23|0
1712746500000|2024-04-10 10:55:00|67.6|65.2|67.53|65.13|67.66|65.26|67.53|65.13|0
1712746800000|2024-04-10 11:00:00|67.56|65.16|67.56|65.16|67.63|65.23|67.43|65.03|0
1712747100000|2024-04-10 11:05:00|67.58|65.18|67.4|65|67.59|65.19|67.36|64.96|0
1712747400000|2024-04-10 11:10:00|67.36|64.96|67.33|64.93|67.43|65.03|67.23|64.83|0
1712747700000|2024-04-10 11:15:00|67.3|64.9|67.39|64.99|67.43|65.03|67.29|64.89|0
1712748000000|2024-04-10 11:20:00|67.43|65.03|67.46|65.06|67.52|65.12|67.36|64.96|0
1712748300000|2024-04-10 11:25:00|67.42|65.02|67.42|65.02|67.52|65.12|67.36|64.96|0
1712748600000|2024-04-10 11:30:00|67.46|65.06|67.26|64.86|67.46|65.06|67.22|64.82|0
1712748900000|2024-04-10 11:35:00|67.22|64.82|67.32|64.92|67.39|64.99|67.22|64.82|0
1712749200000|2024-04-10 11:40:00|67.29|64.89|67.19|64.79|67.42|65.02|67.19|64.79|0
1712749500000|2024-04-10 11:45:00|67.25|64.85|67.19|64.79|67.29|64.89|67.16|64.76|0
1712749800000|2024-04-10 11:50:00|67.15|64.75|67.38|64.98|67.38|64.98|67.15|64.75|0
1712750100000|2024-04-10 11:55:00|67.37|64.97|67.15|64.75|67.42|65.02|67.15|64.75|0
1712750400000|2024-04-10 12:00:00|67.12|64.72|66.89|64.49|67.25|64.85|66.89|64.49|0
1712750700000|2024-04-10 12:05:00|66.82|64.42|66.76|64.36|66.92|64.52|66.69|64.29|0
1712751000000|2024-04-10 12:10:00|66.79|64.39|66.5|64.1|66.79|64.39|66.43|64.03|0
1712751300000|2024-04-10 12:15:00|66.56|64.16|67.15|64.75|67.15|64.75|66.56|64.16|0
1712751600000|2024-04-10 12:20:00|67.21|64.81|67.21|64.81|67.31|64.91|67.11|64.71|0
1712751900000|2024-04-10 12:25:00|67.18|64.78|66.2|63.8|67.37|64.97|65.56|63.16|0
1712752200000|2024-04-10 12:30:00|66.56|64.16|72|69.6|76.04|73.64|66.56|64.16|0
1712752500000|2024-04-10 12:35:00|71.86|69.46|74.66|72.26|75.07|72.67|71.86|69.46|0
1712752800000|2024-04-10 12:40:00|74.81|72.41|75.91|73.51|76.73|74.33|74.81|72.41|0
1712753100000|2024-04-10 12:45:00|75.87|73.47|74.36|71.96|75.87|73.47|73.86|71.46|0
1712753400000|2024-04-10 12:50:00|74.44|72.04|73.55|71.15|74.55|72.15|72.86|70.46|0
1712753700000|2024-04-10 12:55:00|73.62|71.22|74.41|72.01|74.81|72.41|73.58|71.18|0
1712754000000|2024-04-10 13:00:00|74.45|72.05|75.32|72.92|75.92|73.52|74.45|72.05|0
1712754300000|2024-04-10 13:05:00|75.25|72.85|75.62|73.22|76.03|73.63|75.03|72.63|0
1712754600000|2024-04-10 13:10:00|74.78|72.38|76.06|73.66|76.28|73.88|74.74|72.34|0
1712754900000|2024-04-10 13:15:00|75.87|73.47|74.4|72|75.87|73.47|74|71.6|0
1712755200000|2024-04-10 13:20:00|74.55|72.15|74.11|71.71|75.13|72.73|73.67|71.27|0
1712755500000|2024-04-10 13:25:00|74.18|71.78|73.38|70.98|74.4|72|73.13|70.73|0
1712755800000|2024-04-10 13:30:00|73.56|71.16|75.08|72.68|75.6|73.2|73.27|70.87|0
1712756100000|2024-04-10 13:35:00|75.01|72.61|74.19|71.79|75.64|73.24|73.83|71.43|0
1712756400000|2024-04-10 13:40:00|74.41|72.01|73.36|70.96|74.85|72.45|73.26|70.86|0
1712756700000|2024-04-10 13:45:00|73.4|71|75.45|73.05|75.52|73.12|73.4|71|0
1712757000000|2024-04-10 13:50:00|75.41|73.01|73.41|71.01|75.45|73.05|73.31|70.91|0
1712757300000|2024-04-10 13:55:00|73.56|71.16|75.18|72.78|75.29|72.89|72.95|70.55|0
1712757600000|2024-04-10 14:00:00|75.33|72.93|75.84|73.44|75.84|73.44|74.78|72.38|0
1712757900000|2024-04-10 14:05:00|75.58|73.18|73.92|71.52|75.58|73.18|73.7|71.3|0
1712758200000|2024-04-10 14:10:00|74.1|71.7|74.31|71.91|74.6|72.2|73.91|71.51|0
1712758500000|2024-04-10 14:15:00|74.35|71.95|73.27|70.87|74.93|72.53|73.09|70.69|0
1712758800000|2024-04-10 14:20:00|73.45|71.05|73.52|71.12|74.28|71.88|73.16|70.76|0
1712759100000|2024-04-10 14:25:00|73.49|71.09|73.52|71.12|73.63|71.23|72.92|70.52|0
1712759400000|2024-04-10 14:30:00|73.63|71.23|72.59|70.19|73.63|71.23|72.35|69.95|0
1712759700000|2024-04-10 14:35:00|72.67|70.27|71.54|69.14|72.67|70.27|71.26|68.86|0
1712760000000|2024-04-10 14:40:00|71.57|69.17|72.42|70.02|72.99|70.59|71.5|69.1|0
1712760300000|2024-04-10 14:45:00|72.38|69.98|72.7|70.3|73.05|70.65|72.14|69.74|0
1712760600000|2024-04-10 14:50:00|72.66|70.26|73.69|71.29|73.73|71.33|72.45|70.05|0
1712760900000|2024-04-10 14:55:00|73.66|71.26|73.22|70.82|74.2|71.8|72.72|70.32|0
1712761200000|2024-04-10 15:00:00|73.12|70.72|74.01|71.61|74.05|71.65|73.12|70.72|0
1712761500000|2024-04-10 15:05:00|73.97|71.57|73.76|71.36|74.19|71.79|73.43|71.03|0
1712761800000|2024-04-10 15:10:00|73.83|71.43|74.08|71.68|74.59|72.19|73.83|71.43|0
1712762100000|2024-04-10 15:15:00|74.12|71.72|74.48|72.08|74.62|72.22|73.97|71.57|0
1712762400000|2024-04-10 15:20:00|74.44|72.04|74.08|71.68|74.48|72.08|73.75|71.35|0
1712762700000|2024-04-10 15:25:00|74.04|71.64|73.25|70.85|74.08|71.68|73.25|70.85|0
1712763000000|2024-04-10 15:30:00|73.18|70.78|73.86|71.46|74.4|72|73.18|70.78|0
1712763300000|2024-04-10 15:35:00|73.89|71.49|74.65|72.25|74.72|72.32|73.79|71.39|0
1712763600000|2024-04-10 15:40:00|74.62|72.22|75.2|72.8|75.38|72.98|74.58|72.18|0
1712763900000|2024-04-10 15:45:00|75.16|72.76|75.01|72.61|75.34|72.94|74.65|72.25|0
1712764200000|2024-04-10 15:50:00|74.98|72.58|74.83|72.43|75.16|72.76|74.72|72.32|0
1712764500000|2024-04-10 15:55:00|74.9|72.5|74.9|72.5|75.19|72.79|74.76|72.36|0
1712764800000|2024-04-10 16:00:00|74.86|72.46|74.46|72.06|75.23|72.83|74.35|71.95|0
1712765100000|2024-04-10 16:05:00|74.43|72.03|74.79|72.39|75.01|72.61|74.21|71.81|0
1712765400000|2024-04-10 16:10:00|74.72|72.32|75.37|72.97|75.41|73.01|74.68|72.28|0
1712765700000|2024-04-10 16:15:00|75.33|72.93|74.78|72.38|75.33|72.93|74.13|71.73|0
1712766000000|2024-04-10 16:20:00|74.82|72.42|74.57|72.17|74.97|72.57|74.57|72.17|0
1712766300000|2024-04-10 16:25:00|74.56|72.16|74.38|71.98|74.56|72.16|74.09|71.69|0
1712766600000|2024-04-10 16:30:00|74.35|71.95|74.34|71.94|74.6|72.2|74.31|71.91|0
1712766900000|2024-04-10 16:35:00|74.31|71.91|74.05|71.65|74.31|71.91|73.77|71.37|0
1712767200000|2024-04-10 16:40:00|74.09|71.69|74.38|71.98|74.38|71.98|73.91|71.51|0
1712767500000|2024-04-10 16:45:00|74.41|72.01|73.98|71.58|74.45|72.05|73.91|71.51|0
1712767800000|2024-04-10 16:50:00|74.01|71.61|73.51|71.11|74.19|71.79|73.51|71.11|0
1712768100000|2024-04-10 16:55:00|73.54|71.14|73.22|70.82|73.62|71.22|72.94|70.54|0
1712768400000|2024-04-10 17:00:00|73.15|70.75|75.14|72.74|75.5|73.1|72.83|70.43|0
1712768700000|2024-04-10 17:05:00|75.1|72.7|76.17|73.77|76.2|73.8|75.1|72.7|0
1712769000000|2024-04-10 17:10:00|76.13|73.73|75.9|73.5|77.19|74.79|69.47|67.07|0
1712769300000|2024-04-10 17:15:00|75.97|73.57|74.72|72.32|76.34|73.94|74.72|72.32|0
1712769600000|2024-04-10 17:20:00|74.76|72.36|72.71|70.31|74.91|72.51|72.61|70.21|0
1712769900000|2024-04-10 17:25:00|72.78|70.38|74.21|71.81|74.21|71.81|72.39|69.99|0
1712770200000|2024-04-10 17:30:00|74.14|71.74|75.12|72.72|75.82|73.42|73.71|71.31|0
1712770500000|2024-04-10 17:35:00|75.08|72.68|76.22|73.82|76.3|73.9|75.01|72.61|0
1712770800000|2024-04-10 17:40:00|76.15|73.75|76.62|74.22|78.24|75.84|75.7|73.3|0
1712771100000|2024-04-10 17:45:00|76.66|74.26|75.84|73.44|76.77|74.37|75.81|73.41|0
1712771400000|2024-04-10 17:50:00|75.92|73.52|75.7|73.3|76.51|74.11|75.59|73.19|0
1712771700000|2024-04-10 17:55:00|75.66|73.26|74.8|72.4|75.84|73.44|73.24|70.84|0
1712772000000|2024-04-10 18:00:00|74.84|72.44|74.02|71.62|75.4|73|73.77|71.37|0
1712772300000|2024-04-10 18:05:00|73.99|71.59|74.38|71.98|75.07|72.67|73.99|71.59|0
1712772600000|2024-04-10 18:10:00|74.42|72.02|74.02|71.62|74.92|72.52|73.88|71.48|0
1712772900000|2024-04-10 18:15:00|73.98|71.58|74.96|72.56|75.25|72.85|73.59|71.19|0
1712773200000|2024-04-10 18:20:00|74.74|72.34|75.76|73.36|75.87|73.47|74.16|71.76|0
1712773500000|2024-04-10 18:25:00|75.65|73.25|75.69|73.29|75.8|73.4|74.88|72.48|0
1712773800000|2024-04-10 18:30:00|75.61|73.21|75.5|73.1|75.9|73.5|75.21|72.81|0
1712774100000|2024-04-10 18:35:00|75.61|73.21|74.66|72.26|75.72|73.32|74.59|72.19|0
1712774400000|2024-04-10 18:40:00|74.77|72.37|74.59|72.19|75.03|72.63|74.34|71.94|0
1712774700000|2024-04-10 18:45:00|74.63|72.23|74.55|72.15|74.95|72.55|74.34|71.94|0
1712775000000|2024-04-10 18:50:00|74.59|72.19|75.17|72.77|75.46|73.06|74.26|71.86|0
1712775300000|2024-04-10 18:55:00|75.2|72.8|76.56|74.16|76.6|74.2|75.2|72.8|0
1712775600000|2024-04-10 19:00:00|76.6|74.2|76.63|74.23|76.67|74.27|75.64|73.24|0
1712775900000|2024-04-10 19:05:00|76.6|74.2|75.67|73.27|76.74|74.34|75.67|73.27|0
1712776200000|2024-04-10 19:10:00|75.64|73.24|74.44|72.04|75.71|73.31|74.44|72.04|0
1712776500000|2024-04-10 19:15:00|74.4|72|73.97|71.57|74.69|72.29|73.82|71.42|0
1712776800000|2024-04-10 19:20:00|73.93|71.53|73.36|70.96|74.07|71.67|73.29|70.89|0
1712777100000|2024-04-10 19:25:00|73.46|71.06|73.97|71.57|75.48|73.08|72.87|70.47|0
1712777400000|2024-04-10 19:30:00|73.79|71.39|74.77|72.37|75.13|72.73|73.79|71.39|0
1712777700000|2024-04-10 19:35:00|74.62|72.22|75.09|72.69|75.13|72.73|74.4|72|0
1712778000000|2024-04-10 19:40:00|75.05|72.65|73.57|71.17|75.05|72.65|73.47|71.07|0
1712778300000|2024-04-10 19:45:00|73.68|71.28|73.36|70.96|73.82|71.42|72.97|70.57|0
1712778600000|2024-04-10 19:50:00|73.39|70.99|73.32|70.92|73.97|71.57|73.32|70.92|0
1712778900000|2024-04-10 19:55:00|73.36|70.96|73.89|71.49|74.11|71.71|72.89|70.49|0
1712779200000|2024-04-10 20:00:00|74.18|71.78|75.01|72.61|75.19|72.79|74.18|71.78|0
1712779500000|2024-04-10 20:05:00|74.97|72.57|75.23|72.83|75.56|73.16|74.97|72.57|0
1712779800000|2024-04-10 20:10:00|75.19|72.79|75.23|72.83|75.23|72.83|75.01|72.61|0
1712780100000|2024-04-10 20:15:00|75.19|72.79|75.04|72.64|75.26|72.86|74.83|72.43|0
1712780400000|2024-04-10 20:20:00|75.08|72.68|75.08|72.68|75.19|72.79|75.01|72.61|0
1712780700000|2024-04-10 20:25:00|75.1|72.7|74.97|72.57|75.1|72.7|74.86|72.46|0
1712781000000|2024-04-10 20:30:00|74.95|72.55|75.11|72.71|75.15|72.75|74.89|72.49|0
1712781300000|2024-04-10 20:35:00|75.08|72.68|74.86|72.46|75.08|72.68|74.86|72.46|0
1712781600000|2024-04-10 20:40:00|74.87|72.47|74.89|72.49|74.98|72.58|74.8|72.4|0
1712781900000|2024-04-10 20:45:00|74.93|72.53|74.74|72.34|74.96|72.56|74.74|72.34|0
1712782200000|2024-04-10 20:50:00|74.78|72.38|74.63|72.23|74.83|72.43|74.56|72.16|0
1712782500000|2024-04-10 20:55:00|74.6|72.2|74.36|71.96|74.69|72.29|74.31|71.91|0
1712782800000|2024-04-10 21:00:00|74.4|72|74.38|71.98|74.41|72.01|74.32|71.92|0
1712783100000|2024-04-10 21:05:00|74.41|72.01|74.48|72.08|74.56|72.16|74.41|72.01|0
1712783400000|2024-04-10 21:10:00|74.45|72.05|74.47|72.07|74.52|72.12|74.39|71.99|0
1712783700000|2024-04-10 21:15:00|74.48|72.08|74.46|72.06|74.48|72.08|74.46|72.06|0
1712784000000|2024-04-10 21:20:00|74.48|72.08|74.47|72.07|74.5|72.1|74.47|72.07|0
1712784300000|2024-04-10 21:25:00|74.45|72.05|74.49|72.09|74.49|72.09|74.45|72.05|0
1712784600000|2024-04-10 21:30:00|74.46|72.06|74.51|72.11|74.51|72.11|74.46|72.06|0
1712784900000|2024-04-10 21:35:00|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1712785200000|2024-04-10 21:40:00|74.52|72.12|74.5|72.1|74.53|72.13|74.5|72.1|0
1712785500000|2024-04-10 21:45:00|74.51|72.11|74.47|72.07|74.54|72.14|74.46|72.06|0
1712785800000|2024-04-10 21:50:00|74.46|72.06|74.45|72.05|74.48|72.08|74.44|72.04|0
1712786100000|2024-04-10 21:55:00|74.44|72.04|74.48|72.08|74.51|72.11|74.44|72.04|0
1712786400000|2024-04-10 22:00:00|74.71|72.31|75.23|72.83|75.27|72.87|74.71|72.31|0
1712786700000|2024-04-10 22:05:00|75.25|72.85|75.3|72.9|75.47|73.07|75.2|72.8|0
1712787000000|2024-04-10 22:10:00|75.27|72.87|75.23|72.83|75.34|72.94|75.16|72.76|0
1712787300000|2024-04-10 22:15:00|75.19|72.79|75.12|72.72|75.19|72.79|75.05|72.65|0
1712787600000|2024-04-10 22:20:00|75.1|72.7|74.86|72.46|75.1|72.7|74.86|72.46|0
1712787900000|2024-04-10 22:25:00|74.84|72.44|74.86|72.46|74.86|72.46|74.79|72.39|0
1712788200000|2024-04-10 22:30:00|74.79|72.39|74.97|72.57|75.15|72.75|74.79|72.39|0
1712788500000|2024-04-10 22:35:00|74.95|72.55|74.97|72.57|74.97|72.57|74.89|72.49|0
1712788800000|2024-04-10 22:40:00|74.93|72.53|74.88|72.48|74.97|72.57|74.84|72.44|0
1712789100000|2024-04-10 22:45:00|74.86|72.46|74.96|72.56|75|72.6|74.78|72.38|0
1712789400000|2024-04-10 22:50:00|74.93|72.53|75.07|72.67|75.11|72.71|74.89|72.49|0
1712789700000|2024-04-10 22:55:00|75.11|72.71|75.03|72.63|75.14|72.74|75.03|72.63|0
1712790000000|2024-04-10 23:00:00|75.07|72.67|75.4|73|75.47|73.07|75.03|72.63|0
1712790300000|2024-04-10 23:05:00|75.36|72.96|75.42|73.02|75.42|73.02|75.27|72.87|0
1712790600000|2024-04-10 23:10:00|75.43|73.03|75.58|73.18|75.73|73.33|75.4|73|0
1712790900000|2024-04-10 23:15:00|75.6|73.2|75.8|73.4|75.94|73.54|75.58|73.18|0
1712791200000|2024-04-10 23:20:00|75.76|73.36|75.81|73.41|75.83|73.43|75.61|73.21|0
1712791500000|2024-04-10 23:25:00|75.8|73.4|75.68|73.28|76.02|73.62|75.68|73.28|0
1712791800000|2024-04-10 23:30:00|75.7|73.3|75.61|73.21|75.72|73.32|75.61|73.21|0
1712792100000|2024-04-10 23:35:00|75.63|73.23|75.31|72.91|75.65|73.25|75.17|72.77|0
1712792400000|2024-04-10 23:40:00|75.28|72.88|75.2|72.8|75.31|72.91|75.2|72.8|0
1712792700000|2024-04-10 23:45:00|75.17|72.77|75.24|72.84|75.28|72.88|75.13|72.73|0
1712793000000|2024-04-10 23:50:00|75.28|72.88|75.42|73.02|75.53|73.13|75.24|72.84|0
1712793300000|2024-04-10 23:55:00|75.46|73.06|75.42|73.02|75.57|73.17|75.38|72.98|0
1712793600000|2024-04-11 00:00:00|75.38|72.98|74.94|72.54|75.46|73.06|74.8|72.4|0
1712793900000|2024-04-11 00:05:00|74.96|72.56|75.31|72.91|75.42|73.02|74.96|72.56|0
1712794200000|2024-04-11 00:10:00|75.27|72.87|75.14|72.74|75.27|72.87|74.98|72.58|0
1712794500000|2024-04-11 00:15:00|75.16|72.76|74.83|72.43|75.16|72.76|74.83|72.43|0
1712794800000|2024-04-11 00:20:00|74.87|72.47|74.57|72.17|74.96|72.56|74.57|72.17|0
1712795100000|2024-04-11 00:25:00|74.61|72.21|75.38|72.98|75.38|72.98|74.61|72.21|0
1712795400000|2024-04-11 00:30:00|75.41|73.01|75.23|72.83|75.45|73.05|75.23|72.83|0
1712795700000|2024-04-11 00:35:00|75.27|72.87|75.37|72.97|75.37|72.97|75.19|72.79|0
1712796000000|2024-04-11 00:40:00|75.34|72.94|75.52|73.12|75.63|73.23|75.3|72.9|0
1712796300000|2024-04-11 00:45:00|75.48|73.08|75.55|73.15|75.7|73.3|75.48|73.08|0
1712796600000|2024-04-11 00:50:00|75.59|73.19|75.52|73.12|75.66|73.26|75.52|73.12|0
1712796900000|2024-04-11 00:55:00|75.55|73.15|75.55|73.15|75.59|73.19|75.48|73.08|0
1712797200000|2024-04-11 01:00:00|75.57|73.17|75.26|72.86|75.57|73.17|75.26|72.86|0
1712797500000|2024-04-11 01:05:00|75.29|72.89|75.07|72.67|75.29|72.89|75.04|72.64|0
1712797800000|2024-04-11 01:10:00|75.11|72.71|75.04|72.64|75.18|72.78|75.04|72.64|0
1712798100000|2024-04-11 01:15:00|75.07|72.67|75.4|73|75.44|73.04|75|72.6|0
1712798400000|2024-04-11 01:20:00|75.44|73.04|75.69|73.29|75.73|73.33|75.4|73|0
1712798700000|2024-04-11 01:25:00|75.73|73.33|75.61|73.21|75.8|73.4|75.58|73.18|0
1712799000000|2024-04-11 01:30:00|75.58|73.18|75.36|72.96|75.58|73.18|75.32|72.92|0
1712799300000|2024-04-11 01:35:00|75.32|72.92|75.14|72.74|75.39|72.99|74.99|72.59|0
1712799600000|2024-04-11 01:40:00|75.1|72.7|75.05|72.65|75.21|72.81|75.03|72.63|0
1712799900000|2024-04-11 01:45:00|75.06|72.66|74.99|72.59|75.14|72.74|74.95|72.55|0
1712800200000|2024-04-11 01:50:00|74.95|72.55|74.81|72.41|74.95|72.55|74.66|72.26|0
1712800500000|2024-04-11 01:55:00|74.77|72.37|74.95|72.55|75.02|72.62|74.77|72.37|0
1712800800000|2024-04-11 02:00:00|74.99|72.59|74.95|72.55|74.99|72.59|74.88|72.48|0
1712801100000|2024-04-11 02:05:00|74.93|72.53|74.77|72.37|74.95|72.55|74.66|72.26|0
1712801400000|2024-04-11 02:10:00|74.8|72.4|74.76|72.36|74.8|72.4|74.69|72.29|0
1712801700000|2024-04-11 02:15:00|74.73|72.33|74.57|72.17|74.73|72.33|74.55|72.15|0
1712802000000|2024-04-11 02:20:00|74.55|72.15|74.62|72.22|74.65|72.25|74.55|72.15|0
1712802300000|2024-04-11 02:25:00|74.58|72.18|74.62|72.22|74.65|72.25|74.54|72.14|0
1712802600000|2024-04-11 02:30:00|74.58|72.18|74.61|72.21|74.72|72.32|74.58|72.18|0
1712802900000|2024-04-11 02:35:00|74.65|72.25|74.69|72.29|74.72|72.32|74.61|72.21|0
1712803200000|2024-04-11 02:40:00|74.67|72.27|74.61|72.21|74.69|72.29|74.54|72.14|0
1712803500000|2024-04-11 02:45:00|74.58|72.18|74.57|72.17|74.63|72.23|74.54|72.14|0
1712803800000|2024-04-11 02:50:00|74.54|72.14|74.81|72.41|74.83|72.43|74.54|72.14|0
1712804100000|2024-04-11 02:55:00|74.79|72.39|74.79|72.39|74.83|72.43|74.75|72.35|0
1712804400000|2024-04-11 03:00:00|74.77|72.37|74.82|72.42|74.9|72.5|74.75|72.35|0
1712804700000|2024-04-11 03:05:00|74.84|72.44|74.64|72.24|74.86|72.46|74.57|72.17|0
1712805000000|2024-04-11 03:10:00|74.66|72.26|74.57|72.17|74.66|72.26|74.53|72.13|0
1712805300000|2024-04-11 03:15:00|74.53|72.13|74.53|72.13|74.57|72.17|74.46|72.06|0
1712805600000|2024-04-11 03:20:00|74.49|72.09|74.67|72.27|74.67|72.27|74.49|72.09|0
1712805900000|2024-04-11 03:25:00|74.64|72.24|74.45|72.05|74.64|72.24|74.45|72.05|0
1712806200000|2024-04-11 03:30:00|74.44|72.04|74.31|71.91|74.45|72.05|74.18|71.78|0
1712806500000|2024-04-11 03:35:00|74.34|71.94|74.42|72.02|74.42|72.02|74.34|71.94|0
1712806800000|2024-04-11 03:40:00|74.38|71.98|74.31|71.91|74.45|72.05|74.27|71.87|0
1712807100000|2024-04-11 03:45:00|74.29|71.89|74.27|71.87|74.31|71.91|74.2|71.8|0
1712807400000|2024-04-11 03:50:00|74.3|71.9|74.37|71.97|74.41|72.01|74.27|71.87|0
1712807700000|2024-04-11 03:55:00|74.39|71.99|74.3|71.9|74.45|72.05|74.27|71.87|0
1712808000000|2024-04-11 04:00:00|74.32|71.92|74.26|71.86|74.34|71.94|74.19|71.79|0
1712808300000|2024-04-11 04:05:00|74.3|71.9|74.33|71.93|74.34|71.94|74.23|71.83|0
1712808600000|2024-04-11 04:10:00|74.37|71.97|74.37|71.97|74.41|72.01|74.35|71.95|0
1712808900000|2024-04-11 04:15:00|74.26|71.86|74.3|71.9|74.31|71.91|74.26|71.86|0
1712809200000|2024-04-11 04:20:00|74.26|71.86|74.19|71.79|74.28|71.88|74.15|71.75|0
1712809500000|2024-04-11 04:25:00|74.15|71.75|74.22|71.82|74.22|71.82|74.15|71.75|0
1712809800000|2024-04-11 04:30:00|74.18|71.78|74.15|71.75|74.33|71.93|74.11|71.71|0
1712810100000|2024-04-11 04:35:00|74.11|71.71|74.11|71.71|74.18|71.78|74.11|71.71|0
1712810400000|2024-04-11 04:40:00|74.07|71.67|74.14|71.74|74.15|71.75|74.07|71.67|0
1712810700000|2024-04-11 04:45:00|74.18|71.78|74.18|71.78|74.23|71.83|74.14|71.74|0
1712811000000|2024-04-11 04:50:00|74.14|71.74|74.11|71.71|74.18|71.78|74.07|71.67|0
1712811300000|2024-04-11 04:55:00|74.09|71.69|74.07|71.67|74.11|71.71|74.03|71.63|0
1712811600000|2024-04-11 05:00:00|74.03|71.63|74.05|71.65|74.09|71.69|73.96|71.56|0
1712811900000|2024-04-11 05:05:00|74.03|71.63|74.17|71.77|74.17|71.77|73.96|71.56|0
1712812200000|2024-04-11 05:10:00|74.14|71.74|74.03|71.63|74.14|71.74|73.99|71.59|0
1712812500000|2024-04-11 05:15:00|74.01|71.61|74.03|71.63|74.06|71.66|73.96|71.56|0
1712812800000|2024-04-11 05:20:00|73.99|71.59|74.03|71.63|74.03|71.63|73.95|71.55|0
1712813100000|2024-04-11 05:25:00|73.99|71.59|73.95|71.55|74.01|71.61|73.92|71.52|0
1712813400000|2024-04-11 05:30:00|73.99|71.59|74.13|71.73|74.13|71.73|73.95|71.55|0
1712813700000|2024-04-11 05:35:00|74.09|71.69|74.13|71.73|74.2|71.8|74.09|71.69|0
1712814000000|2024-04-11 05:40:00|74.16|71.76|74.13|71.73|74.2|71.8|74.13|71.73|0
1712814300000|2024-04-11 05:45:00|74.16|71.76|74.13|71.73|74.16|71.76|74.05|71.65|0
1712814600000|2024-04-11 05:50:00|74.11|71.71|73.98|71.58|74.13|71.73|73.95|71.55|0
1712814900000|2024-04-11 05:55:00|74|71.6|74.16|71.76|74.16|71.76|73.98|71.58|0
1712815200000|2024-04-11 06:00:00|74.14|71.74|74.27|71.87|74.39|71.99|74.12|71.72|0
1712815500000|2024-04-11 06:05:00|74.3|71.9|74.48|72.08|74.52|72.12|74.3|71.9|0
1712815800000|2024-04-11 06:10:00|74.52|72.12|74.37|71.97|74.52|72.12|74.3|71.9|0
1712816100000|2024-04-11 06:15:00|74.35|71.95|73.64|71.24|74.41|72.01|73.64|71.24|0
1712816400000|2024-04-11 06:20:00|73.68|71.28|73.5|71.1|73.71|71.31|73.35|70.95|0
1712816700000|2024-04-11 06:25:00|73.51|71.11|73.49|71.09|73.53|71.13|73.32|70.92|0
1712817000000|2024-04-11 06:30:00|73.53|71.13|73.53|71.13|73.6|71.2|73.42|71.02|0
1712817300000|2024-04-11 06:35:00|73.49|71.09|73.46|71.06|73.64|71.24|73.42|71.02|0
1712817600000|2024-04-11 06:40:00|73.49|71.09|73.83|71.43|73.92|71.52|73.49|71.09|0
1712817900000|2024-04-11 06:45:00|73.81|71.41|73.92|71.52|73.96|71.56|73.78|71.38|0
1712818200000|2024-04-11 06:50:00|73.96|71.56|74.13|71.73|74.21|71.81|73.95|71.55|0
1712818500000|2024-04-11 06:55:00|74.1|71.7|74.2|71.8|74.24|71.84|73.88|71.48|0
1712818800000|2024-04-11 07:00:00|74.22|71.82|73.81|71.41|74.28|71.88|73.59|71.19|0
1712819100000|2024-04-11 07:05:00|73.84|71.44|73.66|71.26|73.95|71.55|73.48|71.08|0
1712819400000|2024-04-11 07:10:00|73.63|71.23|73.7|71.3|73.81|71.41|73.48|71.08|0
1712819700000|2024-04-11 07:15:00|73.66|71.26|74.09|71.69|74.16|71.76|73.63|71.23|0
1712820000000|2024-04-11 07:20:00|74.05|71.65|74.04|71.64|74.09|71.69|73.59|71.19|0
1712820300000|2024-04-11 07:25:00|74.05|71.65|73.91|71.51|74.13|71.73|73.8|71.4|0
1712820600000|2024-04-11 07:30:00|73.84|71.44|73.8|71.4|73.94|71.54|73.55|71.15|0
1712820900000|2024-04-11 07:35:00|73.78|71.38|74.16|71.76|74.23|71.83|73.76|71.36|0
1712821200000|2024-04-11 07:40:00|74.12|71.72|74.23|71.83|74.3|71.9|74.05|71.65|0
1712821500000|2024-04-11 07:45:00|74.19|71.79|74.08|71.68|74.19|71.79|73.94|71.54|0
1712821800000|2024-04-11 07:50:00|74.12|71.72|74.08|71.68|74.21|71.81|73.97|71.57|0
1712822100000|2024-04-11 07:55:00|74.12|71.72|73.86|71.46|74.23|71.83|73.79|71.39|0
1712822400000|2024-04-11 08:00:00|73.83|71.43|73.75|71.35|74.04|71.64|73.58|71.18|0
1712822700000|2024-04-11 08:05:00|73.79|71.39|73.65|71.25|73.9|71.5|73.54|71.14|0
1712823000000|2024-04-11 08:10:00|73.68|71.28|73.93|71.53|74|71.6|73.68|71.28|0
1712823300000|2024-04-11 08:15:00|73.86|71.46|73.8|71.4|74.08|71.68|73.68|71.28|0
1712823600000|2024-04-11 08:20:00|73.82|71.42|74.07|71.67|74.11|71.71|73.68|71.28|0
1712823900000|2024-04-11 08:25:00|74.14|71.74|74|71.6|74.25|71.85|73.89|71.49|0
1712824200000|2024-04-11 08:30:00|74.04|71.64|74.03|71.63|74.25|71.85|73.89|71.49|0
1712824500000|2024-04-11 08:35:00|74.11|71.71|74.18|71.78|74.25|71.85|73.89|71.49|0
1712824800000|2024-04-11 08:40:00|74.21|71.81|73.96|71.56|74.25|71.85|73.74|71.34|0
1712825100000|2024-04-11 08:45:00|73.89|71.49|74.64|72.24|74.64|72.24|73.89|71.49|0
1712825400000|2024-04-11 08:50:00|74.61|72.21|74.9|72.5|75.08|72.68|74.57|72.17|0
1712825700000|2024-04-11 08:55:00|74.93|72.53|75.41|73.01|75.41|73.01|74.9|72.5|0
1712826000000|2024-04-11 09:00:00|75.52|73.12|75.26|72.86|75.66|73.26|75.19|72.79|0
1712826300000|2024-04-11 09:05:00|75.24|72.84|75.55|73.15|75.59|73.19|75.11|72.71|0
1712826600000|2024-04-11 09:10:00|75.53|73.13|75.07|72.67|75.55|73.15|74.96|72.56|0
1712826900000|2024-04-11 09:15:00|75.15|72.75|75.77|73.37|75.8|73.4|75.04|72.64|0
1712827200000|2024-04-11 09:20:00|75.8|73.4|76|73.6|76.11|73.71|74.44|72.04|0
1712827500000|2024-04-11 09:25:00|76.08|73.68|75.93|73.53|76.15|73.75|75.93|73.53|0
1712827800000|2024-04-11 09:30:00|75.85|73.45|75.63|73.23|75.97|73.57|75.52|73.12|0
1712828100000|2024-04-11 09:35:00|75.6|73.2|75.67|73.27|75.76|73.36|75.27|72.87|0
1712828400000|2024-04-11 09:40:00|75.6|73.2|75.74|73.34|75.85|73.45|75.56|73.16|0
1712828700000|2024-04-11 09:45:00|75.78|73.38|75.89|73.49|75.92|73.52|75.45|73.05|0
1712829000000|2024-04-11 09:50:00|75.92|73.52|76.03|73.63|76.16|73.76|75.88|73.48|0
1712829300000|2024-04-11 09:55:00|75.99|73.59|75.88|73.48|76.22|73.82|75.85|73.45|0
1712829600000|2024-04-11 10:00:00|75.85|73.45|76.1|73.7|76.18|73.78|75.7|73.3|0
1712829900000|2024-04-11 10:05:00|76.07|73.67|76.38|73.98|76.54|74.14|76.07|73.67|0
1712830200000|2024-04-11 10:10:00|76.4|74|76.36|73.96|76.43|74.03|76.1|73.7|0
1712830500000|2024-04-11 10:15:00|76.32|73.92|76.3|73.9|76.43|74.03|76.17|73.77|0
1712830800000|2024-04-11 10:20:00|76.28|73.88|76.58|74.18|76.84|74.44|75.98|73.58|0
1712831100000|2024-04-11 10:25:00|76.61|74.21|76.24|73.84|76.65|74.25|76.21|73.81|0
1712831400000|2024-04-11 10:30:00|76.28|73.88|76.24|73.84|76.35|73.95|76.08|73.68|0
1712831700000|2024-04-11 10:35:00|76.22|73.82|76.68|74.28|76.72|74.32|76.13|73.73|0
1712832000000|2024-04-11 10:40:00|76.65|74.25|76.2|73.8|76.68|74.28|76.11|73.71|0
1712832300000|2024-04-11 10:45:00|76.16|73.76|76.24|73.84|76.53|74.13|76.13|73.73|0
1712832600000|2024-04-11 10:50:00|76.2|73.8|76.16|73.76|76.49|74.09|76.16|73.76|0
1712832900000|2024-04-11 10:55:00|76.2|73.8|76.23|73.83|76.46|74.06|76.16|73.76|0
1712833200000|2024-04-11 11:00:00|76.31|73.91|76.42|74.02|76.53|74.13|75.98|73.58|0
1712833500000|2024-04-11 11:05:00|76.38|73.98|76.53|74.13|76.75|74.35|76.38|73.98|0
1712833800000|2024-04-11 11:10:00|76.45|74.05|76.69|74.29|76.75|74.35|76.34|73.94|0
1712834100000|2024-04-11 11:15:00|76.71|74.31|77.04|74.64|77.12|74.72|76.63|74.23|0
1712834400000|2024-04-11 11:20:00|77.02|74.62|76.48|74.08|77.3|74.9|76.41|74.01|0
1712834700000|2024-04-11 11:25:00|76.45|74.05|76.89|74.49|76.93|74.53|76.45|74.05|0
1712835000000|2024-04-11 11:30:00|76.91|74.51|77.06|74.66|77.19|74.79|76.74|74.34|0
1712835300000|2024-04-11 11:35:00|77.04|74.64|77.11|74.71|77.41|75.01|77|74.6|0
1712835600000|2024-04-11 11:40:00|77.15|74.75|77.29|74.89|77.52|75.12|77.04|74.64|0
1712835900000|2024-04-11 11:45:00|77.33|74.93|77.97|75.57|77.97|75.57|77.26|74.86|0
1712836200000|2024-04-11 11:50:00|77.89|75.49|77.89|75.49|78.57|76.17|77.7|75.3|0
1712836500000|2024-04-11 11:55:00|77.82|75.42|78.04|75.64|78.23|75.83|77.81|75.41|0
1712836800000|2024-04-11 12:00:00|78.06|75.66|77.93|75.53|78.26|75.86|77.74|75.34|0
1712837100000|2024-04-11 12:05:00|77.96|75.56|77.55|75.15|78.11|75.71|77.51|75.11|0
1712837400000|2024-04-11 12:10:00|77.62|75.22|77.85|75.45|78|75.6|77.62|75.22|0
1712837700000|2024-04-11 12:15:00|77.83|75.43|77.7|75.3|78.13|75.73|77.29|74.89|0
1712838000000|2024-04-11 12:20:00|77.66|75.26|78.07|75.67|78.3|75.9|77.47|75.07|0
1712838300000|2024-04-11 12:25:00|78.11|75.71|78.37|75.97|78.63|76.23|77.88|75.48|0
1712838600000|2024-04-11 12:30:00|78.31|75.91|74.59|72.19|78.31|75.91|74.44|72.04|0
1712838900000|2024-04-11 12:35:00|74.51|72.11|73.97|71.57|74.95|72.55|73.22|70.82|0
1712839200000|2024-04-11 12:40:00|73.9|71.5|75.16|72.76|75.16|72.76|73.79|71.39|0
1712839500000|2024-04-11 12:45:00|75.1|72.7|73.9|71.5|75.19|72.79|73.9|71.5|0
1712839800000|2024-04-11 12:50:00|73.97|71.57|73.68|71.28|74.25|71.85|73.57|71.17|0
1712840100000|2024-04-11 12:55:00|73.72|71.32|74.11|71.71|74.39|71.99|73.47|71.07|0
1712840400000|2024-04-11 13:00:00|74|71.6|73.93|71.53|74.36|71.96|73.57|71.17|0
1712840700000|2024-04-11 13:05:00|73.89|71.49|73.18|70.78|73.96|71.56|73.07|70.67|0
1712841000000|2024-04-11 13:10:00|73.11|70.71|73.07|70.67|73.21|70.81|72.54|70.14|0
1712841300000|2024-04-11 13:15:00|73.11|70.71|73.32|70.92|73.46|71.06|72.82|70.42|0
1712841600000|2024-04-11 13:20:00|73.28|70.88|73.24|70.84|73.39|70.99|73.07|70.67|0
1712841900000|2024-04-11 13:25:00|73.35|70.95|72.99|70.59|73.53|71.13|72.99|70.59|0
1712842200000|2024-04-11 13:30:00|73.03|70.63|73.56|71.16|74.28|71.88|72.89|70.49|0
1712842500000|2024-04-11 13:35:00|73.42|71.02|74.47|72.07|74.54|72.14|73.42|71.02|0
1712842800000|2024-04-11 13:40:00|74.43|72.03|74.75|72.35|75.08|72.68|73.82|71.42|0
1712843100000|2024-04-11 13:45:00|74.72|72.32|74.57|72.17|74.9|72.5|74.03|71.63|0
1712843400000|2024-04-11 13:50:00|74.54|72.14|74.25|71.85|74.86|72.46|73.96|71.56|0
1712843700000|2024-04-11 13:55:00|74.14|71.74|74.42|72.02|74.79|72.39|73.78|71.38|0
1712844000000|2024-04-11 14:00:00|74.37|71.97|75.47|73.07|75.69|73.29|74.01|71.61|0
1712844300000|2024-04-11 14:05:00|75.32|72.92|76.28|73.88|76.5|74.1|75.25|72.85|0
1712844600000|2024-04-11 14:10:00|76.13|73.73|76.58|74.18|77.05|74.65|75.42|73.02|0
1712844900000|2024-04-11 14:15:00|76.51|74.11|77.62|75.22|78|75.6|76.51|74.11|0
1712845200000|2024-04-11 14:20:00|77.74|75.34|76.8|74.4|77.74|75.34|76.69|74.29|0
1712845500000|2024-04-11 14:25:00|76.77|74.37|77.25|74.85|77.62|75.22|76.73|74.33|0
1712845800000|2024-04-11 14:30:00|77.28|74.88|76.87|74.47|77.43|75.03|76.1|73.7|0
1712846100000|2024-04-11 14:35:00|76.8|74.4|76.1|73.7|76.95|74.55|75.99|73.59|0
1712846400000|2024-04-11 14:40:00|76.02|73.62|75.98|73.58|76.24|73.84|75.73|73.33|0
1712846700000|2024-04-11 14:45:00|75.95|73.55|75.84|73.44|75.95|73.55|75.47|73.07|0
1712847000000|2024-04-11 14:50:00|75.76|73.36|75.83|73.43|76.09|73.69|75.54|73.14|0
1712847300000|2024-04-11 14:55:00|75.8|73.4|76.31|73.91|76.35|73.95|75.69|73.29|0
1712847600000|2024-04-11 15:00:00|76.24|73.84|75.54|73.14|76.35|73.95|75.28|72.88|0
1712847900000|2024-04-11 15:05:00|75.58|73.18|76.16|73.76|76.31|73.91|75.54|73.14|0
1712848200000|2024-04-11 15:10:00|76.09|73.69|75.79|73.39|76.09|73.69|75.46|73.06|0
1712848500000|2024-04-11 15:15:00|75.83|73.43|75.53|73.13|75.83|73.43|74.99|72.59|0
1712848800000|2024-04-11 15:20:00|75.5|73.1|75.42|73.02|75.53|73.13|74.81|72.41|0
1712849100000|2024-04-11 15:25:00|75.39|72.99|76.2|73.8|76.31|73.91|75.35|72.95|0
1712849400000|2024-04-11 15:30:00|76.23|73.83|75.94|73.54|76.42|74.02|75.65|73.25|0
1712849700000|2024-04-11 15:35:00|75.9|73.5|75.43|73.03|75.98|73.58|75.28|72.88|0
1712850000000|2024-04-11 15:40:00|75.39|72.99|75.75|73.35|75.75|73.35|74.81|72.41|0
1712850300000|2024-04-11 15:45:00|75.68|73.28|75.17|72.77|75.68|73.28|74.92|72.52|0
1712850600000|2024-04-11 15:50:00|75.13|72.73|74.88|72.48|75.17|72.77|74.81|72.41|0
1712850900000|2024-04-11 15:55:00|74.84|72.44|73.69|71.29|74.88|72.48|73.48|71.08|0
1712851200000|2024-04-11 16:00:00|73.62|71.22|74.27|71.87|75.89|73.49|73.48|71.08|0
1712851500000|2024-04-11 16:05:00|74.31|71.91|74.56|72.16|74.56|72.16|74.16|71.76|0
1712851800000|2024-04-11 16:10:00|74.52|72.12|74.27|71.87|74.63|72.23|74.27|71.87|0
1712852100000|2024-04-11 16:15:00|74.37|71.97|74.09|71.69|74.55|72.15|74.01|71.61|0
1712852400000|2024-04-11 16:20:00|74.05|71.65|73.76|71.36|74.41|72.01|73.73|71.33|0
1712852700000|2024-04-11 16:25:00|73.8|71.4|74.69|72.29|74.69|72.29|73.8|71.4|0
1712853000000|2024-04-11 16:30:00|74.62|72.22|74.26|71.86|74.84|72.44|74.23|71.83|0
1712853300000|2024-04-11 16:35:00|74.23|71.83|74.47|72.07|74.65|72.25|74.12|71.72|0
1712853600000|2024-04-11 16:40:00|74.44|72.04|74.29|71.89|74.51|72.11|74.01|71.61|0
1712853900000|2024-04-11 16:45:00|74.26|71.86|73.76|71.36|74.29|71.89|73.72|71.32|0
1712854200000|2024-04-11 16:50:00|73.58|71.18|73.9|71.5|73.93|71.53|73.58|71.18|0
1712854500000|2024-04-11 16:55:00|73.93|71.53|74.04|71.64|74.25|71.85|73.72|71.32|0
1712854800000|2024-04-11 17:00:00|74|71.6|72.76|70.36|74.56|72.16|72.59|70.19|0
1712855100000|2024-04-11 17:05:00|72.8|70.4|71.25|68.85|72.9|70.5|71.07|68.67|0
1712855400000|2024-04-11 17:10:00|71.21|68.81|70.62|68.22|71.21|68.81|70.49|68.09|0
1712855700000|2024-04-11 17:15:00|70.52|68.12|69.9|67.5|70.86|68.46|69.9|67.5|0
1712856000000|2024-04-11 17:20:00|69.97|67.57|69.87|67.47|70.28|67.88|69.42|67.02|0
1712856300000|2024-04-11 17:25:00|69.83|67.43|69.9|67.5|69.9|67.5|69.32|66.92|0
1712856600000|2024-04-11 17:30:00|69.73|67.33|72.12|69.72|72.16|69.76|69.52|67.12|0
1712856900000|2024-04-11 17:35:00|72.09|69.69|72.59|70.19|72.59|70.19|72.02|69.62|0
1712857200000|2024-04-11 17:40:00|72.57|70.17|71.98|69.58|72.92|70.52|71.81|69.41|0
1712857500000|2024-04-11 17:45:00|71.91|69.51|71.63|69.23|72.15|69.75|71.63|69.23|0
1712857800000|2024-04-11 17:50:00|71.6|69.2|71.49|69.09|71.91|69.51|71.36|68.96|0
1712858100000|2024-04-11 17:55:00|71.63|69.23|71.53|69.13|71.67|69.27|71.32|68.92|0
1712858400000|2024-04-11 18:00:00|71.49|69.09|71.05|68.65|71.6|69.2|70.77|68.37|0
1712858700000|2024-04-11 18:05:00|71.01|68.61|70.41|68.01|71.32|68.92|69.82|67.42|0
1712859000000|2024-04-11 18:10:00|70.35|67.95|70.82|68.42|70.89|68.49|70.35|67.95|0
1712859300000|2024-04-11 18:15:00|70.75|68.35|70.82|68.42|70.89|68.49|70.44|68.04|0
1712859600000|2024-04-11 18:20:00|70.85|68.45|69.3|66.9|70.89|68.49|69.3|66.9|0
1712859900000|2024-04-11 18:25:00|69.33|66.93|69.13|66.73|69.33|66.93|68.83|66.43|0
1712860200000|2024-04-11 18:30:00|69.06|66.66|68.73|66.33|69.23|66.83|68.73|66.33|0
1712860500000|2024-04-11 18:35:00|68.76|66.36|68.62|66.22|68.89|66.49|68.56|66.16|0
1712860800000|2024-04-11 18:40:00|68.59|66.19|68.79|66.39|68.92|66.52|68.56|66.16|0
1712861100000|2024-04-11 18:45:00|68.76|66.36|69.26|66.86|69.39|66.99|68.69|66.29|0
1712861400000|2024-04-11 18:50:00|69.22|66.82|69.56|67.16|69.76|67.36|69.16|66.76|0
1712861700000|2024-04-11 18:55:00|69.52|67.12|69.59|67.19|69.62|67.22|69.25|66.85|0
1712862000000|2024-04-11 19:00:00|69.62|67.22|69.49|67.09|69.62|67.22|69.22|66.82|0
1712862300000|2024-04-11 19:05:00|69.45|67.05|69.18|66.78|69.49|67.09|68.92|66.52|0
1712862600000|2024-04-11 19:10:00|69.15|66.75|69.62|67.22|69.62|67.22|69.02|66.62|0
1712862900000|2024-04-11 19:15:00|69.59|67.19|69.75|67.35|69.86|67.46|69.35|66.95|0
1712863200000|2024-04-11 19:20:00|69.72|67.32|69.38|66.98|69.82|67.42|69.21|66.81|0
1712863500000|2024-04-11 19:25:00|69.42|67.02|69.35|66.95|69.58|67.18|69.18|66.78|0
1712863800000|2024-04-11 19:30:00|69.41|67.01|69.28|66.88|69.62|67.22|69.24|66.84|0
1712864100000|2024-04-11 19:35:00|69.24|66.84|69.31|66.91|69.46|67.06|69.24|66.84|0
1712864400000|2024-04-11 19:40:00|69.21|66.81|68.97|66.57|69.38|66.98|68.94|66.54|0
1712864700000|2024-04-11 19:45:00|69.07|66.67|69.37|66.97|69.41|67.01|68.77|66.37|0
1712865000000|2024-04-11 19:50:00|69.48|67.08|68.78|66.38|70.02|67.62|68.68|66.28|0
1712865300000|2024-04-11 19:55:00|68.61|66.21|70.56|68.16|70.59|68.19|68.61|66.21|0
1712865600000|2024-04-11 20:00:00|70.52|68.12|69.54|67.14|70.7|68.3|69.37|66.97|0
1712865900000|2024-04-11 20:05:00|69.57|67.17|69.23|66.83|69.57|67.17|69.2|66.8|0
1712866200000|2024-04-11 20:10:00|69.27|66.87|69.07|66.67|69.27|66.87|68.54|66.14|0
1712866500000|2024-04-11 20:15:00|69.1|66.7|69.12|66.72|69.27|66.87|69.1|66.7|0
1712866800000|2024-04-11 20:20:00|69.13|66.73|68.96|66.56|69.17|66.77|68.9|66.5|0
1712867100000|2024-04-11 20:25:00|69|66.6|68.96|66.56|69|66.6|68.93|66.53|0
1712867400000|2024-04-11 20:30:00|68.93|66.53|69.03|66.63|69.03|66.63|68.93|66.53|0
1712867700000|2024-04-11 20:35:00|68.99|66.59|68.99|66.59|69.01|66.61|68.93|66.53|0
1712868000000|2024-04-11 20:40:00|69.03|66.63|69.09|66.69|69.16|66.76|69.03|66.63|0
1712868300000|2024-04-11 20:45:00|69.13|66.73|69.09|66.69|69.16|66.76|69.09|66.69|0
1712868600000|2024-04-11 20:50:00|69.11|66.71|69.19|66.79|69.19|66.79|69.06|66.66|0
1712868900000|2024-04-11 20:55:00|69.23|66.83|69.13|66.73|69.26|66.86|69.06|66.66|0
1712869200000|2024-04-11 21:00:00|69.12|66.72|69.06|66.66|69.13|66.73|69.04|66.64|0
1712869500000|2024-04-11 21:05:00|69.08|66.68|69.12|66.72|69.12|66.72|69.08|66.68|0
1712869800000|2024-04-11 21:10:00|69.15|66.75|69.19|66.79|69.2|66.8|69.15|66.75|0
1712870100000|2024-04-11 21:15:00|69.18|66.78|69.19|66.79|69.19|66.79|69.18|66.78|0
1712870400000|2024-04-11 21:20:00|69.21|66.81|69.19|66.79|69.21|66.81|69.17|66.77|0
1712870700000|2024-04-11 21:25:00|69.17|66.77|69.19|66.79|69.19|66.79|69.17|66.77|0
1712871000000|2024-04-11 21:30:00|69.2|66.8|69.19|66.79|69.2|66.8|69.19|66.79|0
1712871300000|2024-04-11 21:35:00|69.17|66.77|69.14|66.74|69.17|66.77|69.14|66.74|0
1712871600000|2024-04-11 21:40:00|69.17|66.77|69.15|66.75|69.18|66.78|69.15|66.75|0
1712871900000|2024-04-11 21:45:00|69.17|66.77|69.15|66.75|69.18|66.78|69.15|66.75|0
1712872200000|2024-04-11 21:50:00|69.17|66.77|69.16|66.76|69.18|66.78|69.15|66.75|0
1712872500000|2024-04-11 21:55:00|69.17|66.77|69.18|66.78|69.18|66.78|69.16|66.76|0
1712872800000|2024-04-11 22:00:00|69.09|66.69|69.11|66.71|69.24|66.84|69.09|66.69|0
1712873100000|2024-04-11 22:05:00|69.09|66.69|68.9|66.5|69.09|66.69|68.87|66.47|0
1712873400000|2024-04-11 22:10:00|68.87|66.47|68.9|66.5|68.9|66.5|68.73|66.33|0
1712873700000|2024-04-11 22:15:00|68.87|66.47|68.7|66.3|68.9|66.5|68.7|66.3|0
1712874000000|2024-04-11 22:20:00|68.66|66.26|68.7|66.3|68.73|66.33|68.53|66.13|0
1712874300000|2024-04-11 22:25:00|68.73|66.33|68.73|66.33|68.8|66.4|68.69|66.29|0
1712874600000|2024-04-11 22:30:00|68.76|66.36|68.83|66.43|68.86|66.46|68.76|66.36|0
1712874900000|2024-04-11 22:35:00|68.86|66.46|68.79|66.39|68.89|66.49|68.79|66.39|0
1712875200000|2024-04-11 22:40:00|68.83|66.43|68.79|66.39|68.96|66.56|68.79|66.39|0
1712875500000|2024-04-11 22:45:00|68.81|66.41|68.82|66.42|68.86|66.46|68.76|66.36|0
1712875800000|2024-04-11 22:50:00|68.81|66.41|68.79|66.39|68.82|66.42|68.75|66.35|0
1712876100000|2024-04-11 22:55:00|68.81|66.41|68.75|66.35|68.82|66.42|68.75|66.35|0
1712876400000|2024-04-11 23:00:00|68.72|66.32|68.79|66.39|68.79|66.39|68.65|66.25|0
1712876700000|2024-04-11 23:05:00|68.78|66.38|68.75|66.35|68.82|66.42|68.75|66.35|0
1712877000000|2024-04-11 23:10:00|68.72|66.32|68.78|66.38|68.78|66.38|68.68|66.28|0
1712877300000|2024-04-11 23:15:00|68.77|66.37|68.75|66.35|68.78|66.38|68.71|66.31|0
1712877600000|2024-04-11 23:20:00|68.71|66.31|68.78|66.38|68.78|66.38|68.71|66.31|0
1712877900000|2024-04-11 23:25:00|68.75|66.35|68.85|66.45|68.85|66.45|68.71|66.31|0
1712878200000|2024-04-11 23:30:00|68.81|66.41|68.88|66.48|68.91|66.51|68.81|66.41|0
1712878500000|2024-04-11 23:35:00|68.84|66.44|68.88|66.48|68.88|66.48|68.81|66.41|0
1712878800000|2024-04-11 23:40:00|68.84|66.44|68.88|66.48|68.91|66.51|68.84|66.44|0
1712879100000|2024-04-11 23:45:00|68.84|66.44|69.25|66.85|69.45|67.05|68.84|66.44|0
1712879400000|2024-04-11 23:50:00|69.21|66.81|69.14|66.74|69.28|66.88|69.08|66.68|0
1712879700000|2024-04-11 23:55:00|69.11|66.71|68.9|66.5|69.11|66.71|68.9|66.5|0
1712880000000|2024-04-12 00:00:00|68.94|66.54|69.11|66.71|69.21|66.81|68.94|66.54|0
1712880300000|2024-04-12 00:05:00|69.07|66.67|69.17|66.77|69.21|66.81|69.07|66.67|0
1712880600000|2024-04-12 00:10:00|69.21|66.81|69.24|66.84|69.37|66.97|69.17|66.77|0
1712880900000|2024-04-12 00:15:00|69.27|66.87|69.27|66.87|69.41|67.01|69.24|66.84|0
1712881200000|2024-04-12 00:20:00|69.24|66.84|69.24|66.84|69.29|66.89|69.2|66.8|0
1712881500000|2024-04-12 00:25:00|69.27|66.87|69.16|66.76|69.71|67.31|69.03|66.63|0
1712881800000|2024-04-12 00:30:00|69.13|66.73|68.86|66.46|69.13|66.73|68.82|66.42|0
1712882100000|2024-04-12 00:35:00|68.82|66.42|68.82|66.42|68.86|66.46|68.76|66.36|0
1712882400000|2024-04-12 00:40:00|68.79|66.39|68.75|66.35|68.86|66.46|68.75|66.35|0
1712882700000|2024-04-12 00:45:00|68.79|66.39|68.74|66.34|68.79|66.39|68.72|66.32|0
1712883000000|2024-04-12 00:50:00|68.75|66.35|68.82|66.42|68.82|66.42|68.72|66.32|0
1712883300000|2024-04-12 00:55:00|68.85|66.45|68.78|66.38|68.92|66.52|68.78|66.38|0
1712883600000|2024-04-12 01:00:00|68.82|66.42|68.98|66.58|68.99|66.59|68.82|66.42|0
1712883900000|2024-04-12 01:05:00|68.95|66.55|69.05|66.65|69.08|66.68|68.92|66.52|0
1712884200000|2024-04-12 01:10:00|69.02|66.62|69.05|66.65|69.15|66.75|69.02|66.62|0
1712884500000|2024-04-12 01:15:00|69.08|66.68|68.91|66.51|69.08|66.68|68.81|66.41|0
1712884800000|2024-04-12 01:20:00|68.88|66.48|68.84|66.44|68.91|66.51|68.81|66.41|0
1712885100000|2024-04-12 01:25:00|68.81|66.41|68.84|66.44|68.84|66.44|68.78|66.38|0
1712885400000|2024-04-12 01:30:00|68.81|66.41|68.64|66.24|68.84|66.44|68.61|66.21|0
1712885700000|2024-04-12 01:35:00|68.67|66.27|68.84|66.44|68.84|66.44|68.67|66.27|0
1712886000000|2024-04-12 01:40:00|68.81|66.41|68.97|66.57|69.01|66.61|68.77|66.37|0
1712886300000|2024-04-12 01:45:00|68.99|66.59|68.64|66.24|69.01|66.61|68.64|66.24|0
1712886600000|2024-04-12 01:50:00|68.6|66.2|68.7|66.3|68.7|66.3|68.6|66.2|0
1712886900000|2024-04-12 01:55:00|68.69|66.29|68.63|66.23|68.69|66.29|68.6|66.2|0
1712887200000|2024-04-12 02:00:00|68.67|66.27|68.73|66.33|68.73|66.33|68.63|66.23|0
1712887500000|2024-04-12 02:05:00|68.77|66.37|68.73|66.33|68.77|66.37|68.7|66.3|0
1712887800000|2024-04-12 02:10:00|68.7|66.3|68.7|66.3|68.76|66.36|68.63|66.23|0
1712888100000|2024-04-12 02:15:00|68.73|66.33|68.8|66.4|68.83|66.43|68.7|66.3|0
1712888400000|2024-04-12 02:20:00|68.83|66.43|68.76|66.36|68.83|66.43|68.76|66.36|0
1712888700000|2024-04-12 02:25:00|68.78|66.38|68.83|66.43|68.83|66.43|68.69|66.29|0
1712889000000|2024-04-12 02:30:00|68.79|66.39|68.79|66.39|68.86|66.46|68.79|66.39|0
1712889300000|2024-04-12 02:35:00|68.81|66.41|68.76|66.36|68.82|66.42|68.72|66.32|0
1712889600000|2024-04-12 02:40:00|68.77|66.37|68.75|66.35|68.79|66.39|68.75|66.35|0
1712889900000|2024-04-12 02:45:00|68.79|66.39|68.89|66.49|68.92|66.52|68.79|66.39|0
1712890200000|2024-04-12 02:50:00|68.85|66.45|68.82|66.42|68.85|66.45|68.79|66.39|0
1712890500000|2024-04-12 02:55:00|68.85|66.45|69.01|66.61|69.01|66.61|68.78|66.38|0
1712890800000|2024-04-12 03:00:00|69.04|66.64|68.98|66.58|69.04|66.64|68.94|66.54|0
1712891100000|2024-04-12 03:05:00|69.01|66.61|69.01|66.61|69.04|66.64|68.98|66.58|0
1712891400000|2024-04-12 03:10:00|68.97|66.57|68.94|66.54|68.97|66.57|68.84|66.44|0
1712891700000|2024-04-12 03:15:00|68.91|66.51|68.8|66.4|68.91|66.51|68.8|66.4|0
1712892000000|2024-04-12 03:20:00|68.77|66.37|68.74|66.34|68.84|66.44|68.7|66.3|0
1712892300000|2024-04-12 03:25:00|68.73|66.33|68.77|66.37|68.77|66.37|68.7|66.3|0
1712892600000|2024-04-12 03:30:00|68.73|66.33|68.97|66.57|68.97|66.57|68.73|66.33|0
1712892900000|2024-04-12 03:35:00|68.93|66.53|69.03|66.63|69.03|66.63|68.93|66.53|0
1712893200000|2024-04-12 03:40:00|69|66.6|69.03|66.63|69.03|66.63|69|66.6|0
1712893500000|2024-04-12 03:45:00|69.02|66.62|69.13|66.73|69.17|66.77|69.02|66.62|0
1712893800000|2024-04-12 03:50:00|69.17|66.77|69.1|66.7|69.17|66.77|69.06|66.66|0
1712894100000|2024-04-12 03:55:00|69.13|66.73|69.16|66.76|69.16|66.76|69.1|66.7|0
1712894400000|2024-04-12 04:00:00|69.2|66.8|69.16|66.76|69.2|66.8|69.1|66.7|0
1712894700000|2024-04-12 04:05:00|69.15|66.75|69.13|66.73|69.23|66.83|69.13|66.73|0
1712895000000|2024-04-12 04:10:00|69.09|66.69|68.22|65.82|69.34|66.94|67.86|65.46|0
1712895300000|2024-04-12 04:15:00|68.26|65.86|68.22|65.82|68.26|65.86|68.22|65.82|0
1712895600000|2024-04-12 04:20:00|68.26|65.86|68.25|65.85|68.29|65.89|68.24|65.84|0
1712895900000|2024-04-12 04:25:00|68.29|65.89|68.19|65.79|68.29|65.89|68.15|65.75|0
1712896200000|2024-04-12 04:30:00|68.15|65.75|68.18|65.78|68.18|65.78|68.14|65.74|0
1712896500000|2024-04-12 04:35:00|68.15|65.75|68.28|65.88|68.28|65.88|68.15|65.75|0
1712896800000|2024-04-12 04:40:00|68.25|65.85|68.35|65.95|68.35|65.95|68.25|65.85|0
1712897100000|2024-04-12 04:45:00|68.38|65.98|68.28|65.88|68.38|65.98|68.28|65.88|0
1712897400000|2024-04-12 04:50:00|68.25|65.85|68.21|65.81|68.28|65.88|68.21|65.81|0
1712897700000|2024-04-12 04:55:00|68.18|65.78|68.35|65.95|68.35|65.95|68.18|65.78|0
1712898000000|2024-04-12 05:00:00|68.31|65.91|68.31|65.91|68.45|66.05|68.31|65.91|0
1712898300000|2024-04-12 05:05:00|68.34|65.94|68.28|65.88|68.38|65.98|68.28|65.88|0
1712898600000|2024-04-12 05:10:00|68.31|65.91|68.27|65.87|68.34|65.94|68.27|65.87|0
1712898900000|2024-04-12 05:15:00|68.24|65.84|68.17|65.77|68.31|65.91|68.17|65.77|0
1712899200000|2024-04-12 05:20:00|68.14|65.74|68.24|65.84|68.24|65.84|68.14|65.74|0
1712899500000|2024-04-12 05:25:00|68.27|65.87|68.3|65.9|68.34|65.94|68.24|65.84|0
1712899800000|2024-04-12 05:30:00|68.27|65.87|68.34|65.94|68.37|65.97|68.27|65.87|0
1712900100000|2024-04-12 05:35:00|68.3|65.9|68.47|66.07|68.47|66.07|68.3|65.9|0
1712900400000|2024-04-12 05:40:00|68.43|66.03|68.27|65.87|68.43|66.03|68.27|65.87|0
1712900700000|2024-04-12 05:45:00|68.3|65.9|68.4|66|68.43|66.03|68.3|65.9|0
1712901000000|2024-04-12 05:50:00|68.37|65.97|68.36|65.96|68.4|66|68.23|65.83|0
1712901300000|2024-04-12 05:55:00|68.35|65.95|68.46|66.06|68.46|66.06|68.26|65.86|0
1712901600000|2024-04-12 06:00:00|68.43|66.03|68.39|65.99|68.66|66.26|68.39|65.99|0
1712901900000|2024-04-12 06:05:00|68.43|66.03|68.39|65.99|68.43|66.03|68.16|65.76|0
1712902200000|2024-04-12 06:10:00|68.33|65.93|68.49|66.09|68.53|66.13|68.26|65.86|0
1712902500000|2024-04-12 06:15:00|68.46|66.06|68.12|65.72|68.49|66.09|68.12|65.72|0
1712902800000|2024-04-12 06:20:00|68.09|65.69|68.42|66.02|68.42|66.02|68.06|65.66|0
1712903100000|2024-04-12 06:25:00|68.39|65.99|68.15|65.75|68.42|66.02|68.15|65.75|0
1712903400000|2024-04-12 06:30:00|68.12|65.72|68.22|65.82|68.35|65.95|68.05|65.65|0
1712903700000|2024-04-12 06:35:00|68.19|65.79|68.22|65.82|68.25|65.85|68.08|65.68|0
1712904000000|2024-04-12 06:40:00|68.25|65.85|68.08|65.68|68.25|65.85|67.92|65.52|0
1712904300000|2024-04-12 06:45:00|68.05|65.65|67.98|65.58|68.05|65.65|67.78|65.38|0
1712904600000|2024-04-12 06:50:00|67.95|65.55|68.01|65.61|68.08|65.68|67.91|65.51|0
1712904900000|2024-04-12 06:55:00|68.05|65.65|68.01|65.61|68.1|65.7|67.96|65.56|0
1712905200000|2024-04-12 07:00:00|68.08|65.68|67.74|65.34|68.14|65.74|67.74|65.34|0
1712905500000|2024-04-12 07:05:00|67.73|65.33|67.84|65.44|68.01|65.61|67.73|65.33|0
1712905800000|2024-04-12 07:10:00|67.88|65.48|67.97|65.57|68.17|65.77|67.74|65.34|0
1712906100000|2024-04-12 07:15:00|68.01|65.61|68.04|65.64|68.17|65.77|67.94|65.54|0
1712906400000|2024-04-12 07:20:00|68.01|65.61|68.41|66.01|68.41|66.01|67.94|65.54|0
1712906700000|2024-04-12 07:25:00|68.44|66.04|68.27|65.87|68.51|66.11|68.27|65.87|0
1712907000000|2024-04-12 07:30:00|68.29|65.89|68.3|65.9|68.37|65.97|68.07|65.67|0
1712907300000|2024-04-12 07:35:00|68.27|65.87|68.17|65.77|68.3|65.9|68.1|65.7|0
1712907600000|2024-04-12 07:40:00|68.13|65.73|68.28|65.88|68.44|66.04|68.13|65.73|0
1712907900000|2024-04-12 07:45:00|68.27|65.87|68.2|65.8|68.48|66.08|68.15|65.75|0
1712908200000|2024-04-12 07:50:00|68.16|65.76|68.16|65.76|68.26|65.86|68.1|65.7|0
1712908500000|2024-04-12 07:55:00|68.15|65.75|68.21|65.81|68.26|65.86|68.1|65.7|0
1712908800000|2024-04-12 08:00:00|68.1|65.7|68.13|65.73|68.29|65.89|67.96|65.56|0
1712909100000|2024-04-12 08:05:00|68.16|65.76|68.16|65.76|68.43|66.03|68.13|65.73|0
1712909400000|2024-04-12 08:10:00|68.19|65.79|68.38|65.98|68.46|66.06|68.13|65.73|0
1712909700000|2024-04-12 08:15:00|68.39|65.99|68.02|65.62|68.39|65.99|67.92|65.52|0
1712910000000|2024-04-12 08:20:00|68.06|65.66|67.99|65.59|68.22|65.82|67.95|65.55|0
1712910300000|2024-04-12 08:25:00|68.02|65.62|68.02|65.62|68.09|65.69|67.89|65.49|0
1712910600000|2024-04-12 08:30:00|67.99|65.59|68.22|65.82|68.29|65.89|67.99|65.59|0
1712910900000|2024-04-12 08:35:00|68.19|65.79|68.25|65.85|68.42|66.02|68.15|65.75|0
1712911200000|2024-04-12 08:40:00|68.24|65.84|68.75|66.35|68.75|66.35|68.18|65.78|0
1712911500000|2024-04-12 08:45:00|68.74|66.34|68.52|66.12|68.74|66.34|68.48|66.08|0
1712911800000|2024-04-12 08:50:00|68.53|66.13|68.58|66.18|68.72|66.32|68.38|65.98|0
1712912100000|2024-04-12 08:55:00|68.62|66.22|68.92|66.52|68.95|66.55|68.45|66.05|0
1712912400000|2024-04-12 09:00:00|68.89|66.49|68.85|66.45|69.02|66.62|68.82|66.42|0
1712912700000|2024-04-12 09:05:00|68.88|66.48|69.22|66.82|69.22|66.82|68.82|66.42|0
1712913000000|2024-04-12 09:10:00|69.19|66.79|69.02|66.62|69.22|66.82|68.92|66.52|0
1712913300000|2024-04-12 09:15:00|69.05|66.65|69.25|66.85|69.34|66.94|68.98|66.58|0
1712913600000|2024-04-12 09:20:00|69.22|66.82|69.18|66.78|69.29|66.89|69.12|66.72|0
1712913900000|2024-04-12 09:25:00|69.22|66.82|69.42|67.02|69.52|67.12|69.22|66.82|0
1712914200000|2024-04-12 09:30:00|69.45|67.05|69.28|66.88|69.52|67.12|69.21|66.81|0
1712914500000|2024-04-12 09:35:00|69.25|66.85|69.11|66.71|69.38|66.98|69.08|66.68|0
1712914800000|2024-04-12 09:40:00|69.18|66.78|69.35|66.95|69.42|67.02|69.15|66.75|0
1712915100000|2024-04-12 09:45:00|69.45|67.05|69.62|67.22|69.72|67.32|69.41|67.01|0
1712915400000|2024-04-12 09:50:00|69.52|67.12|69.28|66.88|69.55|67.15|69.14|66.74|0
1712915700000|2024-04-12 09:55:00|69.31|66.91|69.38|66.98|69.51|67.11|69.21|66.81|0
1712916000000|2024-04-12 10:00:00|69.58|67.18|69.12|66.72|70.06|67.66|68.85|66.45|0
1712916300000|2024-04-12 10:05:00|69.09|66.69|69.04|66.64|69.29|66.89|68.95|66.55|0
1712916600000|2024-04-12 10:10:00|69.02|66.62|69.07|66.67|69.12|66.72|68.95|66.55|0
1712916900000|2024-04-12 10:15:00|69.05|66.65|68.78|66.38|69.09|66.69|68.71|66.31|0
1712917200000|2024-04-12 10:20:00|68.75|66.35|68.92|66.52|68.95|66.55|68.68|66.28|0
1712917500000|2024-04-12 10:25:00|68.91|66.51|68.85|66.45|68.98|66.58|68.74|66.34|0
1712917800000|2024-04-12 10:30:00|68.88|66.48|68.91|66.51|68.98|66.58|68.81|66.41|0
1712918100000|2024-04-12 10:35:00|68.95|66.55|69.08|66.68|69.12|66.72|68.81|66.41|0
1712918400000|2024-04-12 10:40:00|69.05|66.65|69.11|66.71|69.15|66.75|69.01|66.61|0
1712918700000|2024-04-12 10:45:00|69.15|66.75|70.14|67.74|70.35|67.95|69.08|66.68|0
1712919000000|2024-04-12 10:50:00|70.11|67.71|70.14|67.74|71.6|69.2|69.47|67.07|0
1712919300000|2024-04-12 10:55:00|70.1|67.7|70.07|67.67|70.62|68.22|69.79|67.39|0
1712919600000|2024-04-12 11:00:00|70.14|67.74|69.69|67.29|70.14|67.74|69.58|67.18|0
1712919900000|2024-04-12 11:05:00|69.72|67.32|70.34|67.94|70.38|67.98|69.69|67.29|0
1712920200000|2024-04-12 11:10:00|70.31|67.91|70.03|67.63|70.34|67.94|69.79|67.39|0
1712920500000|2024-04-12 11:15:00|70.06|67.66|70.06|67.66|70.2|67.8|69.86|67.46|0
1712920800000|2024-04-12 11:20:00|70.1|67.7|69.71|67.31|70.13|67.73|69.71|67.31|0
1712921100000|2024-04-12 11:25:00|69.75|67.35|69.4|67|69.89|67.49|69.4|67|0
1712921400000|2024-04-12 11:30:00|69.3|66.9|69.57|67.17|69.91|67.51|69.13|66.73|0
1712921700000|2024-04-12 11:35:00|69.6|67.2|69.36|66.96|69.6|67.2|69.29|66.89|0
1712922000000|2024-04-12 11:40:00|69.39|66.99|69.22|66.82|69.6|67.2|69.19|66.79|0
1712922300000|2024-04-12 11:45:00|69.19|66.79|68.71|66.31|69.36|66.96|68.67|66.27|0
1712922600000|2024-04-12 11:50:00|68.67|66.27|69.22|66.82|69.32|66.92|68.61|66.21|0
1712922900000|2024-04-12 11:55:00|69.2|66.8|69.05|66.65|69.29|66.89|69.05|66.65|0
1712923200000|2024-04-12 12:00:00|69.11|66.71|68.7|66.3|69.22|66.82|68.53|66.13|0
1712923500000|2024-04-12 12:05:00|68.74|66.34|69.25|66.85|69.28|66.88|68.67|66.27|0
1712923800000|2024-04-12 12:10:00|69.28|66.88|69.28|66.88|69.45|67.05|69.04|66.64|0
1712924100000|2024-04-12 12:15:00|69.32|66.92|69.18|66.78|69.35|66.95|69.04|66.64|0
1712924400000|2024-04-12 12:20:00|69.25|66.85|69.79|67.39|69.83|67.43|69.18|66.78|0
1712924700000|2024-04-12 12:25:00|69.76|67.36|69.54|67.14|69.83|67.43|69.43|67.03|0
1712925000000|2024-04-12 12:30:00|69.55|67.15|69.69|67.29|70.1|67.7|69.52|67.12|0
1712925300000|2024-04-12 12:35:00|69.62|67.22|70.52|68.12|70.66|68.26|69.58|67.18|0
1712925600000|2024-04-12 12:40:00|70.59|68.19|73.23|70.83|73.23|70.83|70.33|67.93|0
1712925900000|2024-04-12 12:45:00|73.25|70.85|72.87|70.47|73.25|70.85|72.77|70.37|0
1712926200000|2024-04-12 12:50:00|72.94|70.54|72.98|70.58|73.26|70.86|72.8|70.4|0
1712926500000|2024-04-12 12:55:00|72.94|70.54|74.81|72.41|74.88|72.48|72.11|69.71|0
1712926800000|2024-04-12 13:00:00|74.88|72.48|76.28|73.4|77.12|74.24|74.88|72.48|0
1712927100000|2024-04-12 13:05:00|76.31|73.43|76.16|73.28|76.63|73.75|75.87|72.99|0
1712927400000|2024-04-12 13:10:00|76.2|73.32|75.72|72.84|76.46|73.58|75.72|72.84|0
1712927700000|2024-04-12 13:15:00|75.83|72.95|75.63|72.75|75.83|72.95|75.36|72.48|0
1712928000000|2024-04-12 13:20:00|75.69|72.81|76.2|73.32|76.27|73.39|75.43|72.55|0
1712928300000|2024-04-12 13:25:00|76.23|73.35|75.43|72.55|76.23|73.35|75.43|72.55|0
1712928600000|2024-04-12 13:30:00|75.47|72.59|75.04|72.16|75.83|72.95|73.93|71.05|0
1712928900000|2024-04-12 13:35:00|74.97|72.09|74.71|71.83|75.33|72.45|74.64|71.76|0
1712929200000|2024-04-12 13:40:00|74.75|71.87|74.71|71.83|75.14|72.26|74.53|71.65|0
1712929500000|2024-04-12 13:45:00|74.82|71.94|74.53|71.65|74.89|72.01|73.85|70.97|0
1712929800000|2024-04-12 13:50:00|74.42|71.54|75|72.12|75.21|72.33|74.03|71.15|0
1712930100000|2024-04-12 13:55:00|74.96|72.08|74.65|71.77|75.32|72.44|74.55|71.67|0
1712930400000|2024-04-12 14:00:00|75.21|72.33|75.65|72.77|75.97|73.09|74.6|71.72|0
1712930700000|2024-04-12 14:05:00|75.68|72.8|76.48|73.6|76.82|73.94|75.39|72.51|0
1712931000000|2024-04-12 14:10:00|76.37|73.49|76.72|73.84|77.31|74.43|75.13|72.25|0
1712931300000|2024-04-12 14:15:00|76.87|73.99|76.5|73.62|77.64|74.76|76.21|73.33|0
1712931600000|2024-04-12 14:20:00|76.54|73.66|76.72|73.84|76.72|73.84|76.24|73.36|0
1712931900000|2024-04-12 14:25:00|76.68|73.8|77.27|74.39|77.42|74.54|76.61|73.73|0
1712932200000|2024-04-12 14:30:00|77.34|74.46|79.17|76.29|79.17|76.29|76.94|74.06|0
1712932500000|2024-04-12 14:35:00|79.14|76.26|81.29|78.17|81.68|78.56|78.95|75.96|0
1712932800000|2024-04-12 14:40:00|81.33|78.21|81.48|78.36|82.1|78.98|81.1|77.98|0
1712933100000|2024-04-12 14:45:00|81.6|78.48|82.02|78.9|82.09|78.97|81.41|78.29|0
1712933400000|2024-04-12 14:50:00|82.09|78.97|81.82|78.7|82.83|79.71|81.75|78.63|0
1712933700000|2024-04-12 14:55:00|81.79|78.67|81.87|78.75|81.95|78.83|81.44|78.32|0
1712934000000|2024-04-12 15:00:00|81.91|78.79|81.58|78.46|82.27|79.15|81.26|78.14|0
1712934300000|2024-04-12 15:05:00|81.62|78.5|82.3|79.18|82.38|79.26|81.62|78.5|0
1712934600000|2024-04-12 15:10:00|82.26|79.14|81.99|78.87|82.5|79.38|81.69|78.57|0
1712934900000|2024-04-12 15:15:00|82.03|78.91|81.15|78.03|82.22|79.1|80.96|77.84|0
1712935200000|2024-04-12 15:20:00|81.12|78|80.31|77.19|81.6|78.48|79.5|76.38|0
1712935500000|2024-04-12 15:25:00|80.35|77.23|79.16|76.04|80.54|77.42|79.16|76.04|0
1712935800000|2024-04-12 15:30:00|79.23|76.11|78.74|75.62|79.31|76.19|78.74|75.62|0
1712936100000|2024-04-12 15:35:00|78.78|75.66|79.3|76.18|79.34|76.22|78.41|75.29|0
1712936400000|2024-04-12 15:40:00|79.27|76.15|79.08|75.96|79.72|76.6|79.08|75.96|0
1712936700000|2024-04-12 15:45:00|79.12|76|78.49|75.37|79.52|76.4|78.41|75.29|0
1712937000000|2024-04-12 15:50:00|78.38|75.26|79.09|75.97|79.31|76.19|78.38|75.26|0
1712937300000|2024-04-12 15:55:00|79.13|76.01|79.2|76.08|79.35|76.23|78.83|75.71|0
1712937600000|2024-04-12 16:00:00|79.27|76.15|79.75|76.63|79.91|76.79|78.57|75.45|0
1712937900000|2024-04-12 16:05:00|79.67|76.55|79.71|76.59|79.71|76.59|79.18|76.06|0
1712938200000|2024-04-12 16:10:00|79.67|76.55|80.46|77.34|80.46|77.34|79.6|76.48|0
1712938500000|2024-04-12 16:15:00|80.5|77.38|81.86|78.74|81.86|78.74|79.83|76.71|0
1712938800000|2024-04-12 16:20:00|81.79|78.67|81.02|77.9|81.79|78.67|80.79|77.67|0
1712939100000|2024-04-12 16:25:00|81.06|77.94|81.82|78.7|81.9|78.78|80.71|77.59|0
1712939400000|2024-04-12 16:30:00|81.78|78.66|82.27|79.15|82.67|79.55|81.38|78.26|0
1712939700000|2024-04-12 16:35:00|82.23|79.11|83.32|80.2|83.87|80.75|82.11|78.99|0
1712940000000|2024-04-12 16:40:00|83.44|80.32|84.46|81.34|84.54|81.42|83.16|80.04|0
1712940300000|2024-04-12 16:45:00|84.42|81.3|84.7|81.58|84.74|81.62|84.03|80.91|0
1712940600000|2024-04-12 16:50:00|84.66|81.54|84.22|81.1|84.66|81.54|83.91|80.79|0
1712940900000|2024-04-12 16:55:00|84.3|81.18|84.09|80.97|84.42|81.3|83.73|80.61|0
1712941200000|2024-04-12 17:00:00|84.13|81.01|84.43|81.31|84.72|81.6|83.77|80.65|0
1712941500000|2024-04-12 17:05:00|84.39|81.27|84.71|81.59|84.95|81.83|83.92|80.8|0
1712941800000|2024-04-12 17:10:00|84.67|81.55|84.19|81.07|84.67|81.55|84|80.88|0
1712942100000|2024-04-12 17:15:00|84.23|81.11|84.43|81.31|84.43|81.31|83.41|80.29|0
1712942400000|2024-04-12 17:20:00|84.47|81.35|85.42|82.3|85.46|82.34|84.47|81.35|0
1712942700000|2024-04-12 17:25:00|85.38|82.26|85.58|82.46|85.94|82.82|85.06|81.94|0
1712943000000|2024-04-12 17:30:00|85.7|82.58|85.54|82.42|86.14|83.02|84.4|81.28|0
1712943300000|2024-04-12 17:35:00|85.46|82.34|85.26|82.14|85.74|82.62|85.26|82.14|0
1712943600000|2024-04-12 17:40:00|85.22|82.1|84.65|81.53|85.86|82.74|84.34|81.22|0
1712943900000|2024-04-12 17:45:00|84.57|81.45|83.07|79.95|84.61|81.49|82.8|79.68|0
1712944200000|2024-04-12 17:50:00|83.04|79.92|83.74|80.62|83.74|80.62|82.64|79.52|0
1712944500000|2024-04-12 17:55:00|83.62|80.5|83.24|80.12|83.74|80.62|83.03|79.91|0
1712944800000|2024-04-12 18:00:00|83.32|80.2|84.45|81.33|85|81.88|82.43|79.31|0
1712945100000|2024-04-12 18:05:00|84.49|81.37|83.27|80.15|84.57|81.45|82.88|79.76|0
1712945400000|2024-04-12 18:10:00|83.23|80.11|83.67|80.55|84.41|81.29|82.77|79.65|0
1712945700000|2024-04-12 18:15:00|83.79|80.67|83.47|80.35|83.79|80.67|82.97|79.85|0
1712946000000|2024-04-12 18:20:00|83.43|80.31|83.53|80.41|83.53|80.41|82.64|79.52|0
1712946300000|2024-04-12 18:25:00|83.55|80.43|84.09|80.97|84.53|81.41|83.19|80.07|0
1712946600000|2024-04-12 18:30:00|84.01|80.89|84.64|81.52|85|81.88|83.93|80.81|0
1712946900000|2024-04-12 18:35:00|84.6|81.48|85.32|82.2|85.44|82.32|84.41|81.29|0
1712947200000|2024-04-12 18:40:00|85.28|82.16|85.16|82.04|85.64|82.52|84.4|81.28|0
1712947500000|2024-04-12 18:45:00|85.08|81.96|85.4|82.28|85.48|82.36|84.8|81.68|0
1712947800000|2024-04-12 18:50:00|85.36|82.24|84.8|81.68|85.36|82.24|84.48|81.36|0
1712948100000|2024-04-12 18:55:00|84.88|81.76|85.25|82.13|85.25|82.13|84.38|81.26|0
1712948400000|2024-04-12 19:00:00|85.29|82.17|85.08|81.96|85.77|82.65|84.49|81.37|0
1712948700000|2024-04-12 19:05:00|85.12|82|85.32|82.2|85.64|82.52|84.76|81.64|0
1712949000000|2024-04-12 19:10:00|85.28|82.16|85.64|82.52|85.72|82.6|84.96|81.84|0
1712949300000|2024-04-12 19:15:00|85.68|82.56|84.34|81.94|85.68|83.12|84.14|81.74|0
1712949600000|2024-04-12 19:20:00|84.38|81.98|84.02|81.62|84.46|82.06|83.78|81.38|0
1712949900000|2024-04-12 19:25:00|83.94|81.54|85.04|82.64|85.04|82.64|83.7|81.3|0
1712950200000|2024-04-12 19:30:00|85|82.6|83.79|81.39|85.12|82.72|83.79|81.39|0
1712950500000|2024-04-12 19:35:00|83.82|81.42|84.82|82.42|84.82|82.42|83.82|81.42|0
1712950800000|2024-04-12 19:40:00|84.78|82.38|82.91|80.51|84.78|82.38|82.87|80.47|0
1712951100000|2024-04-12 19:45:00|82.84|80.44|82.52|80.12|83.11|80.71|82.33|79.93|0
1712951400000|2024-04-12 19:50:00|82.36|79.96|83.24|80.84|83.8|81.4|82.36|79.96|0
1712951700000|2024-04-12 19:55:00|83.2|80.8|82.26|79.86|83.2|80.8|82.26|79.86|0
1712952000000|2024-04-12 20:00:00|82.03|79.63|81.95|79.55|82.22|79.82|81.83|79.43|0
1712952300000|2024-04-12 20:05:00|81.98|79.58|82.1|79.7|82.1|79.7|81.95|79.55|0
1712952600000|2024-04-12 20:10:00|82.06|79.66|81.94|79.54|82.1|79.7|81.94|79.54|0
1713140400000|2024-04-15 00:20:00|80.72|78.32|80.56|78.16|80.87|78.47|80.52|78.12|0
1713140700000|2024-04-15 00:25:00|80.52|78.12|80.06|77.66|80.56|78.16|80.03|77.63|0
1713141000000|2024-04-15 00:30:00|79.99|77.59|80.18|77.78|80.27|77.87|79.99|77.59|0
1713141300000|2024-04-15 00:35:00|80.2|77.8|80.25|77.85|80.35|77.95|80.06|77.66|0
1713141600000|2024-04-15 00:40:00|80.29|77.89|79.98|77.58|80.29|77.89|79.72|77.32|0
1713141900000|2024-04-15 00:45:00|80|77.6|80.13|77.73|80.17|77.77|79.91|77.51|0
1713142200000|2024-04-15 00:50:00|80.17|77.77|80.09|77.69|80.36|77.96|80.06|77.66|0
1713142500000|2024-04-15 00:55:00|80.13|77.73|80.15|77.75|80.4|78|79.98|77.58|0
1713142800000|2024-04-15 01:00:00|80.17|77.77|80.13|77.73|80.32|77.92|80.05|77.65|0
1713143100000|2024-04-15 01:05:00|80.17|77.77|80.47|78.07|80.59|78.19|80.17|77.77|0
1713143400000|2024-04-15 01:10:00|80.43|78.03|80.74|78.34|80.78|78.38|80.43|78.03|0
1713143700000|2024-04-15 01:15:00|80.7|78.3|80.93|78.53|81.28|78.88|80.7|78.3|0
1713144000000|2024-04-15 01:20:00|80.91|78.51|80.89|78.49|80.93|78.53|80.62|78.22|0
1713144300000|2024-04-15 01:25:00|80.85|78.45|80.66|78.26|80.93|78.53|80.62|78.22|0
1713144600000|2024-04-15 01:30:00|80.73|78.33|80.5|78.1|80.89|78.49|80.46|78.06|0
1713144900000|2024-04-15 01:35:00|80.62|78.22|80.66|78.26|80.77|78.37|80.54|78.14|0
1713145200000|2024-04-15 01:40:00|80.69|78.29|80.73|78.33|80.89|78.49|80.58|78.18|0
1713145500000|2024-04-15 01:45:00|80.71|78.31|80.61|78.21|81|78.6|80.58|78.18|0
1713145800000|2024-04-15 01:50:00|80.6|78.2|80.31|77.91|80.6|78.2|80.19|77.79|0
1713146100000|2024-04-15 01:55:00|80.27|77.87|80.34|77.94|80.34|77.94|80.19|77.79|0
1713146400000|2024-04-15 02:00:00|80.3|77.9|80.04|77.64|80.34|77.94|79.92|77.52|0
1713146700000|2024-04-15 02:05:00|80.02|77.62|80.13|77.73|80.17|77.77|79.96|77.56|0
1713147000000|2024-04-15 02:10:00|80.11|77.71|80.15|77.75|80.3|77.9|80.03|77.63|0
1713147300000|2024-04-15 02:15:00|80.11|77.71|80.03|77.63|80.15|77.75|79.92|77.52|0
1713147600000|2024-04-15 02:20:00|80.07|77.67|80.03|77.63|80.14|77.74|79.95|77.55|0
1713147900000|2024-04-15 02:25:00|80.07|77.67|80.14|77.74|80.22|77.82|80.01|77.61|0
1713148200000|2024-04-15 02:30:00|80.1|77.7|80.29|77.89|80.33|77.93|80.07|77.67|0
1713148500000|2024-04-15 02:35:00|80.33|77.93|80.12|77.72|80.33|77.93|80.1|77.7|0
1713148800000|2024-04-15 02:40:00|80.14|77.74|80.25|77.85|80.25|77.85|80.06|77.66|0
1713149100000|2024-04-15 02:45:00|80.21|77.81|80.25|77.85|80.29|77.89|80.18|77.78|0
1713149400000|2024-04-15 02:50:00|80.21|77.81|80.33|77.93|80.4|78|80.1|77.7|0
1713149700000|2024-04-15 02:55:00|80.36|77.96|80.4|78|80.4|78|80.29|77.89|0
1713150000000|2024-04-15 03:00:00|80.36|77.96|80.55|78.15|80.75|78.35|80.36|77.96|0
1713150300000|2024-04-15 03:05:00|80.59|78.19|80.55|78.15|80.71|78.31|80.53|78.13|0
1713150600000|2024-04-15 03:10:00|80.51|78.11|80.66|78.26|80.67|78.27|80.47|78.07|0
1713150900000|2024-04-15 03:15:00|80.63|78.23|80.61|78.21|80.66|78.26|80.51|78.11|0
1713151200000|2024-04-15 03:20:00|80.55|78.15|80.36|77.96|80.62|78.22|80.32|77.92|0
1713151500000|2024-04-15 03:25:00|80.35|77.95|80.2|77.8|80.39|77.99|80.12|77.72|0
1713151800000|2024-04-15 03:30:00|80.18|77.78|79.93|77.53|80.18|77.78|79.89|77.49|0
1713152100000|2024-04-15 03:35:00|79.89|77.49|79.66|77.26|79.93|77.53|79.59|77.19|0
1713152400000|2024-04-15 03:40:00|79.7|77.3|79.7|77.3|79.74|77.34|79.59|77.19|0
1713152700000|2024-04-15 03:45:00|79.74|77.34|79.77|77.37|79.81|77.41|79.7|77.3|0
1713153000000|2024-04-15 03:50:00|79.74|77.34|79.77|77.37|79.81|77.41|79.7|77.3|0
1713153300000|2024-04-15 03:55:00|79.74|77.34|79.92|77.52|79.92|77.52|79.74|77.34|0
1713153600000|2024-04-15 04:00:00|79.89|77.49|79.77|77.37|79.92|77.52|79.77|77.37|0
1713153900000|2024-04-15 04:05:00|79.81|77.41|79.88|77.48|79.88|77.48|79.77|77.37|0
1713154200000|2024-04-15 04:10:00|79.92|77.52|79.96|77.56|80|77.6|79.88|77.48|0
1713154500000|2024-04-15 04:15:00|79.92|77.52|79.49|77.09|79.96|77.56|78.34|75.94|0
1713154800000|2024-04-15 04:20:00|79.45|77.05|79.41|77.01|79.57|77.17|79.41|77.01|0
1713155100000|2024-04-15 04:25:00|79.38|76.98|79.49|77.09|79.6|77.2|79.38|76.98|0
1713155400000|2024-04-15 04:30:00|79.45|77.05|79.45|77.05|79.53|77.13|79.34|76.94|0
1713155700000|2024-04-15 04:35:00|79.49|77.09|79.26|76.86|79.49|77.09|79.26|76.86|0
1713156000000|2024-04-15 04:40:00|79.3|76.9|79.07|76.67|79.37|76.97|79.07|76.67|0
1713156300000|2024-04-15 04:45:00|79.09|76.69|79.18|76.78|79.18|76.78|78.92|76.52|0
1713156600000|2024-04-15 04:50:00|79.22|76.82|79.03|76.63|79.22|76.82|78.99|76.59|0
1713156900000|2024-04-15 04:55:00|78.99|76.59|78.84|76.44|79.03|76.63|78.84|76.44|0
1713157200000|2024-04-15 05:00:00|78.87|76.47|78.57|76.17|78.87|76.47|78.42|76.02|0
1713157500000|2024-04-15 05:05:00|78.53|76.13|78.46|76.06|78.65|76.25|78.46|76.06|0
1713157800000|2024-04-15 05:10:00|78.49|76.09|78.53|76.13|78.57|76.17|78.38|75.98|0
1713158100000|2024-04-15 05:15:00|78.51|76.11|78.68|76.28|78.68|76.28|78.49|76.09|0
1713158400000|2024-04-15 05:20:00|78.66|76.26|78.57|76.17|78.72|76.32|78.53|76.13|0
1713158700000|2024-04-15 05:25:00|78.56|76.16|78.64|76.24|78.68|76.28|78.49|76.09|0
1713159000000|2024-04-15 05:30:00|78.6|76.2|78.67|76.27|78.83|76.43|78.6|76.2|0
1713159300000|2024-04-15 05:35:00|78.71|76.31|78.82|76.42|78.94|76.54|78.71|76.31|0
1713159600000|2024-04-15 05:40:00|78.86|76.46|78.78|76.38|78.94|76.54|78.67|76.27|0
1713159900000|2024-04-15 05:45:00|78.82|76.42|78.69|76.29|78.9|76.5|78.63|76.23|0
1713160200000|2024-04-15 05:50:00|78.75|76.35|78.56|76.16|78.82|76.42|78.56|76.16|0
1713160500000|2024-04-15 05:55:00|78.58|76.18|78.44|76.04|78.63|76.23|78.29|75.89|0
1713160800000|2024-04-15 06:00:00|78.48|76.08|78.7|76.3|78.7|76.3|78.35|75.95|0
1713161100000|2024-04-15 06:05:00|78.74|76.34|78.55|76.15|78.89|76.49|78.51|76.11|0
1713161400000|2024-04-15 06:10:00|78.59|76.19|78.48|76.08|78.68|76.28|78.36|75.96|0
1713161700000|2024-04-15 06:15:00|78.51|76.11|78.54|76.14|80.51|78.11|78.24|75.84|0
1713162000000|2024-04-15 06:20:00|78.58|76.18|77.43|75.03|79.08|76.68|77.39|74.99|0
1713162300000|2024-04-15 06:25:00|77.45|75.05|77.06|74.66|77.5|75.1|77.02|74.62|0
1713162600000|2024-04-15 06:30:00|77.02|74.62|77.17|74.77|77.17|74.77|76.85|74.45|0
1713162900000|2024-04-15 06:35:00|77.19|74.79|77.02|74.62|77.31|74.91|76.98|74.58|0
1713163200000|2024-04-15 06:40:00|76.94|74.54|77.13|74.73|77.13|74.73|76.87|74.47|0
1713163500000|2024-04-15 06:45:00|77.16|74.76|77.05|74.65|77.2|74.8|76.98|74.58|0
1713163800000|2024-04-15 06:50:00|77.03|74.63|77.12|74.72|77.23|74.83|76.92|74.52|0
1713164100000|2024-04-15 06:55:00|77.09|74.69|77.42|75.02|77.42|75.02|76.97|74.57|0
1713164400000|2024-04-15 07:00:00|77.27|74.87|76.64|74.24|77.38|74.98|76.33|73.93|0
1713164700000|2024-04-15 07:05:00|76.6|74.2|76.67|74.27|76.86|74.46|76.56|74.16|0
1713165000000|2024-04-15 07:10:00|76.66|74.26|77.08|74.68|77.23|74.83|76.66|74.26|0
1713165300000|2024-04-15 07:15:00|77.04|74.64|76.89|74.49|77.56|75.16|76.82|74.42|0
1713165600000|2024-04-15 07:20:00|76.82|74.42|77.45|75.05|77.51|75.11|76.71|74.31|0
1713165900000|2024-04-15 07:25:00|77.41|75.01|77.3|74.9|77.52|75.12|77.19|74.79|0
1713166200000|2024-04-15 07:30:00|77.34|74.94|77.48|75.08|77.93|75.53|77.11|74.71|0
1713166500000|2024-04-15 07:35:00|77.45|75.05|76.92|74.52|77.5|75.1|76.89|74.49|0
1713166800000|2024-04-15 07:40:00|76.89|74.49|77.37|74.97|77.37|74.97|76.74|74.34|0
1713167100000|2024-04-15 07:45:00|77.31|74.91|77.22|74.82|77.89|75.49|77.11|74.71|0
1713167400000|2024-04-15 07:50:00|77.11|74.71|76.79|74.39|77.14|74.74|76.75|74.35|0
1713167700000|2024-04-15 07:55:00|76.81|74.41|76.51|74.11|76.88|74.48|76.51|74.11|0
1713168000000|2024-04-15 08:00:00|76.47|74.07|76.47|74.07|76.66|74.26|76.29|73.89|0
1713168300000|2024-04-15 08:05:00|76.51|74.11|76.62|74.22|76.77|74.37|76.29|73.89|0
1713168600000|2024-04-15 08:10:00|76.64|74.24|76.73|74.33|76.84|74.44|76.47|74.07|0
1713168900000|2024-04-15 08:15:00|76.54|74.14|76.51|74.11|76.73|74.33|76.36|73.96|0
1713169200000|2024-04-15 08:20:00|76.49|74.09|76.76|74.36|76.84|74.44|76.43|74.03|0
1713169500000|2024-04-15 08:25:00|76.8|74.4|76.91|74.51|77.17|74.77|76.76|74.36|0
1713169800000|2024-04-15 08:30:00|76.87|74.47|76.61|74.21|76.98|74.58|76.61|74.21|0
1713170100000|2024-04-15 08:35:00|76.76|74.36|76.57|74.17|76.76|74.36|76.39|73.99|0
1713170400000|2024-04-15 08:40:00|76.46|74.06|76.7|74.3|76.79|74.39|76.46|74.06|0
1713170700000|2024-04-15 08:45:00|76.72|74.32|76.72|74.32|77.02|74.62|76.53|74.13|0
1713171000000|2024-04-15 08:50:00|76.7|74.3|76.68|74.28|77.01|74.61|76.64|74.24|0
1713171300000|2024-04-15 08:55:00|76.64|74.24|77.01|74.61|77.09|74.69|76.53|74.13|0
1713171600000|2024-04-15 09:00:00|77.05|74.65|76.53|74.13|77.09|74.69|76.49|74.09|0
1713171900000|2024-04-15 09:05:00|76.49|74.09|76.34|73.94|76.53|74.13|76.27|73.87|0
1713172200000|2024-04-15 09:10:00|76.33|73.93|77.12|74.72|77.16|74.76|76.27|73.87|0
1713172500000|2024-04-15 09:15:00|77.16|74.76|77.23|74.83|77.3|74.9|76.93|74.53|0
1713172800000|2024-04-15 09:20:00|77.27|74.87|77.56|75.16|77.75|75.35|77.15|74.75|0
1713173100000|2024-04-15 09:25:00|77.64|75.24|77.56|75.16|77.71|75.31|77.34|74.94|0
1713173400000|2024-04-15 09:30:00|77.52|75.12|77.67|75.27|77.78|75.38|77.49|75.09|0
1713173700000|2024-04-15 09:35:00|77.69|75.29|77.33|74.93|77.75|75.35|77.3|74.9|0
1713174000000|2024-04-15 09:40:00|77.32|74.92|77|74.6|77.32|74.92|77|74.6|0
1713174300000|2024-04-15 09:45:00|77.04|74.64|77|74.6|77.18|74.78|76.96|74.56|0
1713174600000|2024-04-15 09:50:00|77.03|74.63|77.52|75.12|77.59|75.19|77|74.6|0
1713174900000|2024-04-15 09:55:00|77.48|75.08|77.33|74.93|77.52|75.12|77.29|74.89|0
1713175200000|2024-04-15 10:00:00|77.29|74.89|77.14|74.74|77.33|74.93|77.07|74.67|0
1713175500000|2024-04-15 10:05:00|77.18|74.78|76.95|74.55|77.18|74.78|76.84|74.44|0
1713175800000|2024-04-15 10:10:00|76.99|74.59|77.14|74.74|77.21|74.81|76.95|74.55|0
1713176100000|2024-04-15 10:15:00|77.1|74.7|77.17|74.77|77.17|74.77|76.77|74.37|0
1713176400000|2024-04-15 10:20:00|77.21|74.81|77.51|75.11|77.55|75.15|77.03|74.63|0
1713176700000|2024-04-15 10:25:00|77.55|75.15|77.69|75.29|77.69|75.29|77.32|74.92|0
1713177000000|2024-04-15 10:30:00|77.66|75.26|77.36|74.96|77.66|75.26|77.32|74.92|0
1713177300000|2024-04-15 10:35:00|77.43|75.03|77.21|74.81|77.5|75.1|77.21|74.81|0
1713177600000|2024-04-15 10:40:00|77.24|74.84|77.39|74.99|77.58|75.18|77.21|74.81|0
1713177900000|2024-04-15 10:45:00|77.35|74.95|77.2|74.8|77.39|74.99|77.17|74.77|0
1713178200000|2024-04-15 10:50:00|77.17|74.77|77.13|74.73|77.28|74.88|76.98|74.58|0
1713178500000|2024-04-15 10:55:00|77.2|74.8|77.46|75.06|77.53|75.13|77.13|74.73|0
1713178800000|2024-04-15 11:00:00|77.5|75.1|77.31|74.91|77.5|75.1|76.98|74.58|0
1713179100000|2024-04-15 11:05:00|77.35|74.95|77.16|74.76|77.57|75.17|76.97|74.57|0
1713179400000|2024-04-15 11:10:00|77.18|74.78|77.16|74.76|77.23|74.83|76.97|74.57|0
1713179700000|2024-04-15 11:15:00|77.2|74.8|77.1|74.7|77.27|74.87|76.93|74.53|0
1713180000000|2024-04-15 11:20:00|77.08|74.68|77.08|74.68|77.19|74.79|76.97|74.57|0
1713180300000|2024-04-15 11:25:00|77.04|74.64|76.45|74.05|77.08|74.68|76.19|73.79|0
1713180600000|2024-04-15 11:30:00|76.49|74.09|76.86|74.46|76.97|74.57|76.38|73.98|0
1713180900000|2024-04-15 11:35:00|76.82|74.42|76.48|74.08|76.86|74.46|76.41|74.01|0
1713181200000|2024-04-15 11:40:00|76.45|74.05|76.22|73.82|76.67|74.27|76.13|73.73|0
1713181500000|2024-04-15 11:45:00|76.26|73.86|76.43|74.03|77.05|74.65|76.22|73.82|0
1713181800000|2024-04-15 11:50:00|76.39|73.99|76.65|74.25|76.65|74.25|76.36|73.96|0
1713182100000|2024-04-15 11:55:00|76.69|74.29|76.43|74.03|76.69|74.29|76.35|73.95|0
1713182400000|2024-04-15 12:00:00|76.46|74.06|76.65|74.25|76.8|74.4|76.37|73.97|0
1713182700000|2024-04-15 12:05:00|76.57|74.17|76.46|74.06|76.61|74.21|76.28|73.88|0
1713183000000|2024-04-15 12:10:00|76.42|74.02|76.46|74.06|76.53|74.13|76.35|73.95|0
1713183300000|2024-04-15 12:15:00|76.48|74.08|76.31|73.91|76.53|74.13|76.09|73.69|0
1713183600000|2024-04-15 12:20:00|76.35|73.95|76.01|73.61|76.38|73.98|75.94|73.54|0
1713183900000|2024-04-15 12:25:00|75.98|73.58|75.35|72.95|76.5|74.1|75.19|72.79|0
1713184200000|2024-04-15 12:30:00|75.39|72.99|74.71|72.31|76.59|74.19|74.39|71.99|0
1713184500000|2024-04-15 12:35:00|74.64|72.24|74.46|72.06|74.64|72.24|73.35|70.95|0
1713184800000|2024-04-15 12:40:00|74.42|72.02|74.35|71.95|74.46|72.06|73.88|71.48|0
1713185100000|2024-04-15 12:45:00|74.31|71.91|74.38|71.98|74.49|72.09|74.1|71.7|0
1713185400000|2024-04-15 12:50:00|74.42|72.02|74.06|71.66|74.75|72.35|73.95|71.55|0
1713185700000|2024-04-15 12:55:00|74.02|71.62|74.02|71.62|74.35|71.95|73.73|71.33|0
1713186000000|2024-04-15 13:00:00|73.91|71.51|73.59|71.19|73.98|71.58|73.41|71.01|0
1713186300000|2024-04-15 13:05:00|73.55|71.15|73.8|71.4|73.8|71.4|73.23|70.83|0
1713186600000|2024-04-15 13:10:00|73.77|71.37|73.37|70.97|73.77|71.37|73.34|70.94|0
1713186900000|2024-04-15 13:15:00|73.34|70.94|73.58|71.18|73.58|71.18|73.23|70.83|0
1713187200000|2024-04-15 13:20:00|73.51|71.11|73.55|71.15|73.62|71.22|73.37|70.97|0
1713187500000|2024-04-15 13:25:00|73.65|71.25|73.33|70.93|73.83|71.43|73.22|70.82|0
1713187800000|2024-04-15 13:30:00|73.44|71.04|74.96|72.56|74.96|72.56|73.19|70.79|0
1713188100000|2024-04-15 13:35:00|74.92|72.52|74.55|72.15|75.14|72.74|74.12|71.72|0
1713188400000|2024-04-15 13:40:00|74.41|72.01|73.97|71.57|74.48|72.08|73.72|71.32|0
1713188700000|2024-04-15 13:45:00|73.9|71.5|74.48|72.08|75.02|72.62|73.76|71.36|0
1713189000000|2024-04-15 13:50:00|74.44|72.04|74.11|71.71|74.51|72.11|74.01|71.61|0
1713189300000|2024-04-15 13:55:00|73.97|71.57|74.18|71.78|74.69|72.29|73.97|71.57|0
1713189600000|2024-04-15 14:00:00|74.22|71.82|74.65|72.25|74.8|72.4|74.04|71.64|0
1713189900000|2024-04-15 14:05:00|74.76|72.36|76.74|74.34|76.74|74.34|74.58|72.18|0
1713190200000|2024-04-15 14:10:00|76.85|74.45|77.78|75.38|78.49|76.09|76.85|74.45|0
1713190500000|2024-04-15 14:15:00|77.74|75.34|76.88|74.48|77.78|75.38|76.36|73.96|0
1713190800000|2024-04-15 14:20:00|76.92|74.52|76.58|74.18|78.04|75.64|75.42|73.02|0
1713191100000|2024-04-15 14:25:00|76.62|74.22|76.8|74.4|77.21|74.81|76.47|74.07|0
1713191400000|2024-04-15 14:30:00|76.77|74.37|77.18|74.78|77.18|74.78|76.13|73.73|0
1713191700000|2024-04-15 14:35:00|77.29|74.89|78.66|76.26|79.47|77.07|76.62|74.22|0
1713192000000|2024-04-15 14:40:00|78.62|76.22|78.13|75.73|78.73|76.33|77.83|75.43|0
1713192300000|2024-04-15 14:45:00|78.09|75.69|78.4|76|79.31|76.91|78.09|75.69|0
1713192600000|2024-04-15 14:50:00|78.33|75.93|79.62|77.22|79.69|77.29|78.33|75.93|0
1713192900000|2024-04-15 14:55:00|79.58|77.18|80.15|77.75|80.15|77.75|79.08|76.68|0
1713193200000|2024-04-15 15:00:00|80.11|77.71|79.28|76.88|80.42|78.02|79.09|76.69|0
1713193500000|2024-04-15 15:05:00|79.32|76.92|79.7|77.3|79.7|77.3|79.13|76.73|0
1713193800000|2024-04-15 15:10:00|79.63|77.23|79.24|76.84|79.7|77.3|79.01|76.61|0
1713194100000|2024-04-15 15:15:00|79.36|76.96|79.47|77.07|79.81|77.41|79.36|76.96|0
1713194400000|2024-04-15 15:20:00|79.51|77.11|79.7|77.3|80.08|77.68|79.45|77.05|0
1713194700000|2024-04-15 15:25:00|79.77|77.37|79.7|77.3|79.85|77.45|79.01|76.61|0
1713195000000|2024-04-15 15:30:00|79.67|77.27|78.83|76.43|79.74|77.34|78.75|76.35|0
1713195300000|2024-04-15 15:35:00|78.87|76.47|78.95|76.55|80.06|77.66|78.5|76.1|0
1713195600000|2024-04-15 15:40:00|78.92|76.52|79.33|76.93|79.52|77.12|78.54|76.14|0
1713195900000|2024-04-15 15:45:00|79.37|76.97|79.37|76.97|79.48|77.08|78.8|76.4|0
1713196200000|2024-04-15 15:50:00|79.41|77.01|78.12|75.72|79.45|77.05|78.08|75.68|0
1713196500000|2024-04-15 15:55:00|78.04|75.64|78.42|76.02|78.57|76.17|78.04|75.64|0
1713196800000|2024-04-15 16:00:00|78.46|76.06|78.04|75.64|78.61|76.21|78.04|75.64|0
1713197100000|2024-04-15 16:05:00|78.08|75.68|78.15|75.75|78.57|76.17|78.08|75.68|0
1713197400000|2024-04-15 16:10:00|78.12|75.72|78.3|75.9|78.57|76.17|78.04|75.64|0
1713197700000|2024-04-15 16:15:00|78.34|75.94|79.4|77|79.44|77.04|78.19|75.79|0
1713198000000|2024-04-15 16:20:00|79.44|77.04|79.59|77.19|81.09|78.69|79.13|76.73|0
1713198300000|2024-04-15 16:25:00|79.47|77.07|81.26|78.86|81.53|79.13|79.47|77.07|0
1713198600000|2024-04-15 16:30:00|81.38|78.98|81.84|79.44|82.2|79.8|81.38|78.98|0
1713198900000|2024-04-15 16:35:00|81.86|79.46|82.39|79.99|82.71|80.31|81.69|79.29|0
1713199200000|2024-04-15 16:40:00|82.31|79.91|83.14|80.74|83.53|81.13|81.72|79.32|0
1713199500000|2024-04-15 16:45:00|83.29|80.89|81.52|79.12|83.57|81.17|81.17|78.77|0
1713199800000|2024-04-15 16:50:00|81.6|79.2|81.33|78.93|81.72|79.32|81.13|78.73|0
1713200100000|2024-04-15 16:55:00|81.44|79.04|81.09|78.69|81.64|79.24|80.93|78.53|0
1713200400000|2024-04-15 17:00:00|81.17|78.77|81.21|78.81|81.83|79.43|80.97|78.57|0
1713200700000|2024-04-15 17:05:00|81.32|78.92|80.58|78.18|81.32|78.92|80.31|77.91|0
1713201000000|2024-04-15 17:10:00|80.54|78.14|81.71|79.31|81.75|79.35|80.54|78.14|0
1713201300000|2024-04-15 17:15:00|81.75|79.35|83.37|80.97|83.37|80.97|81.67|79.27|0
1713201600000|2024-04-15 17:20:00|83.33|80.93|84.42|82.02|84.66|82.26|83.29|80.89|0
1713201900000|2024-04-15 17:25:00|84.58|82.18|86.79|84.39|86.79|84.39|84.34|81.94|0
1713202200000|2024-04-15 17:30:00|86.95|84.55|87.45|85.05|88.33|85.93|86.87|84.47|0
1713202500000|2024-04-15 17:35:00|87.33|84.93|86.86|84.46|87.33|84.93|83.81|81.41|0
1713202800000|2024-04-15 17:40:00|86.94|84.54|86.85|84.45|87.36|84.96|85.65|83.25|0
1713203100000|2024-04-15 17:45:00|86.9|84.5|87.52|85.12|87.77|85.37|86.27|83.87|0
1713203400000|2024-04-15 17:50:00|87.6|85.2|86.89|84.49|88.32|85.92|86.6|84.2|0
1713203700000|2024-04-15 17:55:00|86.93|84.53|85.9|83.5|87.18|84.78|85.69|83.29|0
1713204000000|2024-04-15 18:00:00|85.98|83.58|86.68|84.28|87.39|84.99|85.98|83.58|0
1713204300000|2024-04-15 18:05:00|86.76|84.36|87.31|84.91|87.56|85.16|86.31|83.91|0
1713204600000|2024-04-15 18:10:00|87.39|84.99|89.18|86.78|89.31|86.91|87.1|84.7|0
1713204900000|2024-04-15 18:15:00|89.23|86.83|88.76|86.36|89.74|87.34|88.76|86.36|0
1713205200000|2024-04-15 18:20:00|88.8|86.4|90.74|88.34|90.96|88.56|88.42|86.02|0
1713205500000|2024-04-15 18:25:00|90.79|88.39|90.27|87.87|90.79|88.39|89.51|87.11|0
1713205800000|2024-04-15 18:30:00|90.4|88|88.91|86.51|90.61|88.21|88.75|86.35|0
1713206100000|2024-04-15 18:35:00|88.87|86.47|89.33|86.93|89.5|87.1|88.07|85.67|0
1713206400000|2024-04-15 18:40:00|89.29|86.89|89.63|87.23|89.8|87.4|88.6|86.2|0
1713206700000|2024-04-15 18:45:00|89.61|87.21|90.56|88.16|90.63|88.23|89.54|87.14|0
1713207000000|2024-04-15 18:50:00|90.48|88.08|93.78|91.38|93.89|91.49|90.39|87.99|0
1713207300000|2024-04-15 18:55:00|93.8|91.4|92.59|90.19|93.85|91.45|92.16|89.76|0
1713207600000|2024-04-15 19:00:00|92.67|90.27|93.76|91.36|93.84|91.44|92.54|90.14|0
1713207900000|2024-04-15 19:05:00|94.15|91.75|93.39|90.99|94.15|91.75|93.39|90.99|0
1713208200000|2024-04-15 19:10:00|93.36|90.96|93.84|91.44|93.84|91.44|93.06|90.66|0
1713208500000|2024-04-15 19:15:00|93.8|91.4|95.29|92.89|95.38|92.98|93.49|91.09|0
1713208800000|2024-04-15 19:20:00|95.24|92.84|93.53|91.13|95.24|92.84|93.23|90.83|0
1713209100000|2024-04-15 19:25:00|93.58|91.18|94.19|91.79|94.36|91.96|93.19|90.79|0
1713209400000|2024-04-15 19:30:00|94.14|91.74|93.18|90.78|94.19|91.79|92.49|90.09|0
1713209700000|2024-04-15 19:35:00|93.23|90.83|92.96|90.56|93.75|91.35|92.79|90.39|0
1713210000000|2024-04-15 19:40:00|92.92|90.52|93.96|91.56|94.09|91.69|92.83|90.43|0
1713210300000|2024-04-15 19:45:00|94.01|91.61|92.57|90.17|94.09|91.69|92.55|90.15|0
1713210600000|2024-04-15 19:50:00|92.51|90.11|92.96|90.56|93.48|91.08|92.51|90.11|0
1713210900000|2024-04-15 19:55:00|93.22|90.82|93.52|91.12|93.78|91.38|92.57|90.17|0
1713211200000|2024-04-15 20:00:00|93.61|91.21|94.39|91.99|94.53|92.13|93.61|91.21|0
1713211500000|2024-04-15 20:05:00|94.44|92.04|94.35|91.95|94.44|92.04|94.26|91.86|0
1713211800000|2024-04-15 20:10:00|94.3|91.9|94.43|92.03|94.48|92.08|94.22|91.82|0
1713212100000|2024-04-15 20:15:00|94.39|91.99|94.52|92.12|94.61|92.21|94.39|91.99|0
1713212400000|2024-04-15 20:20:00|94.48|92.08|94.56|92.16|94.67|92.27|94.48|92.08|0
1713212700000|2024-04-15 20:25:00|94.59|92.19|94.6|92.2|94.69|92.29|94.47|92.07|0
1713213000000|2024-04-15 20:30:00|94.69|92.29|94.69|92.29|94.74|92.34|94.6|92.2|0
1713213300000|2024-04-15 20:35:00|94.73|92.33|95.09|92.69|95.09|92.69|94.73|92.33|0
1713213600000|2024-04-15 20:40:00|95.04|92.64|95.22|92.82|95.35|92.95|94.95|92.55|0
1713213900000|2024-04-15 20:45:00|95.17|92.77|94.95|92.55|95.17|92.77|94.95|92.55|0
1713214200000|2024-04-15 20:50:00|94.91|92.51|94.55|92.15|94.91|92.51|94.55|92.15|0
1713214500000|2024-04-15 20:55:00|94.51|92.11|94.18|91.78|94.51|92.11|93.81|91.41|0
1713214800000|2024-04-15 21:00:00|94.08|91.68|94.15|91.75|94.15|91.75|94.03|91.63|0
1713215100000|2024-04-15 21:05:00|94.1|91.7|94.22|91.82|94.29|91.89|94.07|91.67|0
1713215400000|2024-04-15 21:10:00|94.25|91.85|94.28|91.88|94.29|91.89|94.21|91.81|0
1713215700000|2024-04-15 21:15:00|94.27|91.87|94.35|91.95|94.35|91.95|94.24|91.84|0
1713216000000|2024-04-15 21:20:00|94.28|91.88|94.28|91.88|94.39|91.99|94.28|91.88|0
1713216300000|2024-04-15 21:25:00|94.27|91.87|94.34|91.94|94.42|92.02|94.27|91.87|0
1713216600000|2024-04-15 21:30:00|94.36|91.96|94.39|91.99|94.52|92.12|94.35|91.95|0
1713216900000|2024-04-15 21:35:00|94.38|91.98|94.37|91.97|94.43|92.03|94.37|91.97|0
1713217200000|2024-04-15 21:40:00|94.39|91.99|94.36|91.96|94.4|92|94.35|91.95|0
1713217500000|2024-04-15 21:45:00|94.35|91.95|94.36|91.96|94.39|91.99|94.33|91.93|0
1713217800000|2024-04-15 21:50:00|94.34|91.94|94.33|91.93|94.41|92.01|94.29|91.89|0
1713218100000|2024-04-15 21:55:00|94.27|91.87|94.29|91.89|94.4|92|94.25|91.85|0
1713218400000|2024-04-15 22:00:00|93.81|91.41|93.96|91.56|93.96|91.56|93.27|90.87|0
1713218700000|2024-04-15 22:05:00|93.94|91.54|93.83|91.43|93.94|91.54|93.7|91.3|0
1713219000000|2024-04-15 22:10:00|93.78|91.38|93.35|90.95|93.83|91.43|93.26|90.86|0
1713219300000|2024-04-15 22:15:00|93.3|90.9|93.56|91.16|93.78|91.38|93.3|90.9|0
1713219600000|2024-04-15 22:20:00|93.54|91.14|93.52|91.12|93.63|91.23|93.47|91.07|0
1713219900000|2024-04-15 22:25:00|93.47|91.07|93.73|91.33|93.78|91.38|93.34|90.94|0
1713220200000|2024-04-15 22:30:00|93.69|91.29|93.51|91.11|93.73|91.33|93.45|91.05|0
1713220500000|2024-04-15 22:35:00|93.47|91.07|93.56|91.16|93.6|91.2|93.38|90.98|0
1713220800000|2024-04-15 22:40:00|93.6|91.2|93.55|91.15|93.73|91.33|93.55|91.15|0
1713221100000|2024-04-15 22:45:00|93.58|91.18|93.55|91.15|93.64|91.24|93.25|90.85|0
1713221400000|2024-04-15 22:50:00|93.53|91.13|93.46|91.06|93.55|91.15|93.38|90.98|0
1713221700000|2024-04-15 22:55:00|93.42|91.02|93.38|90.98|93.55|91.15|93.38|90.98|0
1713222000000|2024-04-15 23:00:00|93.46|91.06|93.85|91.45|94.25|91.85|93.46|91.06|0
1713222300000|2024-04-15 23:05:00|93.77|91.37|93.68|91.28|93.94|91.54|93.68|91.28|0
1713222600000|2024-04-15 23:10:00|93.63|91.23|93.94|91.54|93.98|91.58|93.57|91.17|0
1713222900000|2024-04-15 23:15:00|93.96|91.56|94.42|92.02|95.12|92.72|93.89|91.49|0
1713223200000|2024-04-15 23:20:00|94.46|92.06|94.15|91.75|94.46|92.06|94.11|91.71|0
1713223500000|2024-04-15 23:25:00|94.11|91.71|94.02|91.62|94.2|91.8|93.98|91.58|0
1713223800000|2024-04-15 23:30:00|94.06|91.66|93.97|91.57|94.24|91.84|93.8|91.4|0
1713224100000|2024-04-15 23:35:00|94.02|91.62|93.8|91.4|94.02|91.62|93.71|91.31|0
1713224400000|2024-04-15 23:40:00|93.75|91.35|93.78|91.38|93.88|91.48|93.58|91.18|0
1713224700000|2024-04-15 23:45:00|93.8|91.4|93.53|91.13|93.84|91.44|93.53|91.13|0
1713225000000|2024-04-15 23:50:00|93.58|91.18|93.66|91.26|93.86|91.46|93.49|91.09|0
1713225300000|2024-04-15 23:55:00|93.71|91.31|93.84|91.44|93.92|91.52|93.66|91.26|0
1713225600000|2024-04-16 00:00:00|93.79|91.39|93.18|90.78|94.01|91.61|93.09|90.69|0
1713225900000|2024-04-16 00:05:00|93.27|90.87|93.31|90.91|93.35|90.95|93.14|90.74|0
1713226200000|2024-04-16 00:10:00|93.35|90.95|93.22|90.82|93.48|91.08|93.14|90.74|0
1713226500000|2024-04-16 00:15:00|93.26|90.86|93.35|90.95|93.39|90.99|93|90.6|0
1713226800000|2024-04-16 00:20:00|93.31|90.91|93.48|91.08|93.74|91.34|93.22|90.82|0
1713227100000|2024-04-16 00:25:00|93.52|91.12|93.26|90.86|93.57|91.17|93.17|90.77|0
1713227400000|2024-04-16 00:30:00|93.22|90.82|93.43|91.03|93.48|91.08|93.17|90.77|0
1713227700000|2024-04-16 00:35:00|93.48|91.08|93.56|91.16|93.56|91.16|93.17|90.77|0
1713228000000|2024-04-16 00:40:00|93.52|91.12|93.21|90.81|93.52|91.12|93.17|90.77|0
1713228300000|2024-04-16 00:45:00|93.26|90.86|93.38|90.98|93.43|91.03|93.12|90.72|0
1713228600000|2024-04-16 00:50:00|93.43|91.03|93.73|91.33|93.77|91.37|93.43|91.03|0
1713228900000|2024-04-16 00:55:00|93.77|91.37|93.82|91.42|93.86|91.46|93.69|91.29|0
1713229200000|2024-04-16 01:00:00|93.77|91.37|93.77|91.37|93.77|91.37|93.64|91.24|0
1713229500000|2024-04-16 01:05:00|93.73|91.33|94.51|92.11|94.73|92.33|93.68|91.28|0
1713229800000|2024-04-16 01:10:00|94.56|92.16|94.78|92.38|94.82|92.42|94.51|92.11|0
1713230100000|2024-04-16 01:15:00|94.73|92.33|94.71|92.31|95.04|92.64|94.71|92.31|0
1713230400000|2024-04-16 01:20:00|94.64|92.24|94.38|91.98|94.73|92.33|94.2|91.8|0
1713230700000|2024-04-16 01:25:00|94.42|92.02|94.42|92.02|94.51|92.11|94.27|91.87|0
1713231000000|2024-04-16 01:30:00|94.38|91.98|94.29|91.89|94.44|92.04|94.2|91.8|0
1713231300000|2024-04-16 01:35:00|94.24|91.84|94.46|92.06|94.46|92.06|94.2|91.8|0
1713231600000|2024-04-16 01:40:00|94.42|92.02|94.46|92.06|94.72|92.32|94.31|91.91|0
1713231900000|2024-04-16 01:45:00|94.42|92.02|94.24|91.84|94.42|92.02|94.07|91.67|0
1713232200000|2024-04-16 01:50:00|94.28|91.88|94.35|91.95|94.46|92.06|94.06|91.66|0
1713232500000|2024-04-16 01:55:00|94.33|91.93|94.46|92.06|94.59|92.19|94.3|91.9|0
1713232800000|2024-04-16 02:00:00|94.41|92.01|94.89|92.49|94.89|92.49|94.28|91.88|0
1713233100000|2024-04-16 02:05:00|94.94|92.54|94.58|92.18|94.94|92.54|94.5|92.1|0
1713233400000|2024-04-16 02:10:00|94.61|92.21|94.67|92.27|94.83|92.43|94.5|92.1|0
1713233700000|2024-04-16 02:15:00|94.69|92.29|94.54|92.14|94.69|92.29|94.41|92.01|0
1713234000000|2024-04-16 02:20:00|94.49|92.09|94.49|92.09|94.67|92.27|94.4|92|0
1713234300000|2024-04-16 02:25:00|94.47|92.07|96.44|94.04|96.75|94.35|94.45|92.05|0
1713234600000|2024-04-16 02:30:00|96.48|94.08|95.63|93.23|96.48|94.08|95.55|93.15|0
1713234900000|2024-04-16 02:35:00|95.59|93.19|97.24|94.84|97.69|95.29|95.59|93.19|0
1713235200000|2024-04-16 02:40:00|97.22|94.82|96.52|94.12|97.22|94.82|96.23|93.83|0
1713235500000|2024-04-16 02:45:00|96.48|94.08|96.34|93.94|96.52|94.12|96.21|93.81|0
1713235800000|2024-04-16 02:50:00|96.3|93.9|95.89|93.49|96.3|93.9|95.81|93.41|0
1713236100000|2024-04-16 02:55:00|95.94|93.54|96.18|93.78|96.36|93.96|95.85|93.45|0
1713236400000|2024-04-16 03:00:00|96.23|93.83|96.52|94.12|96.54|94.14|96.14|93.74|0
1713236700000|2024-04-16 03:05:00|96.54|94.14|96.69|94.29|96.81|94.41|96.49|94.09|0
1713237000000|2024-04-16 03:10:00|96.67|94.27|96.85|94.45|96.94|94.54|96.63|94.23|0
1713237300000|2024-04-16 03:15:00|96.89|94.49|96.67|94.27|96.94|94.54|96.53|94.13|0
1713237600000|2024-04-16 03:20:00|96.62|94.22|96.62|94.22|96.76|94.36|96.31|93.91|0
1713237900000|2024-04-16 03:25:00|96.67|94.27|96.53|94.13|96.76|94.36|96.53|94.13|0
1713238200000|2024-04-16 03:30:00|96.55|94.15|96.89|94.49|96.98|94.58|96.55|94.15|0
1713238500000|2024-04-16 03:35:00|96.75|94.35|96.73|94.33|96.8|94.4|96.48|94.08|0
1713238800000|2024-04-16 03:40:00|96.75|94.35|96.7|94.3|97.06|94.66|96.66|94.26|0
1713239100000|2024-04-16 03:45:00|96.75|94.35|96.12|93.72|96.79|94.39|96.12|93.72|0
1713239400000|2024-04-16 03:50:00|96.17|93.77|96.3|93.9|96.3|93.9|96.08|93.68|0
1713239700000|2024-04-16 03:55:00|96.32|93.92|95.94|93.54|96.34|93.94|95.94|93.54|0
1713240000000|2024-04-16 04:00:00|95.99|93.59|96.16|93.76|96.19|93.79|95.99|93.59|0
1713240300000|2024-04-16 04:05:00|96.14|93.74|96.12|93.72|96.21|93.81|96.07|93.67|0
1713240600000|2024-04-16 04:10:00|96.16|93.76|96.07|93.67|96.2|93.8|96.03|93.63|0
1713240900000|2024-04-16 04:15:00|96.09|93.69|96.11|93.71|96.27|93.87|96.07|93.67|0
1713241200000|2024-04-16 04:20:00|96.09|93.69|96.07|93.67|96.25|93.85|96.02|93.62|0
1713241500000|2024-04-16 04:25:00|96.09|93.69|96.15|93.75|96.2|93.8|96.02|93.62|0
1713241800000|2024-04-16 04:30:00|96.11|93.71|96.6|94.2|96.8|94.4|96.11|93.71|0
1713242100000|2024-04-16 04:35:00|96.64|94.24|95.8|93.4|96.64|94.24|95.77|93.37|0
1713242400000|2024-04-16 04:40:00|95.84|93.44|96.33|93.93|96.44|94.04|95.75|93.35|0
1713242700000|2024-04-16 04:45:00|96.37|93.97|96.15|93.75|96.46|94.06|96.1|93.7|0
1713243000000|2024-04-16 04:50:00|96.1|93.7|95.95|93.55|96.1|93.7|95.92|93.52|0
1713243300000|2024-04-16 04:55:00|95.92|93.52|95.88|93.48|96.01|93.61|95.79|93.39|0
1713243600000|2024-04-16 05:00:00|95.86|93.46|95.74|93.34|95.97|93.57|95.61|93.21|0
1713243900000|2024-04-16 05:05:00|95.7|93.3|95.21|92.81|95.7|93.3|95.17|92.77|0
1713244200000|2024-04-16 05:10:00|95.15|92.75|95.17|92.77|95.3|92.9|95.06|92.66|0
1713244500000|2024-04-16 05:15:00|95.21|92.81|95.01|92.61|95.25|92.85|94.9|92.5|0
1713244800000|2024-04-16 05:20:00|94.99|92.59|94.99|92.59|95.21|92.81|94.92|92.52|0
1713245100000|2024-04-16 05:25:00|94.96|92.56|94.81|92.41|95.03|92.63|94.68|92.28|0
1713245400000|2024-04-16 05:30:00|94.79|92.39|94.94|92.54|94.98|92.58|94.68|92.28|0
1713245700000|2024-04-16 05:35:00|94.92|92.52|94.78|92.38|95.03|92.63|94.78|92.38|0
1713246000000|2024-04-16 05:40:00|94.76|92.36|94.94|92.54|94.94|92.54|94.63|92.23|0
1713246300000|2024-04-16 05:45:00|94.89|92.49|94.87|92.47|94.98|92.58|94.71|92.31|0
1713246600000|2024-04-16 05:50:00|94.85|92.45|94.84|92.44|94.89|92.49|94.71|92.31|0
1713246900000|2024-04-16 05:55:00|94.89|92.49|95.04|92.64|95.04|92.64|94.71|92.31|0
1713247200000|2024-04-16 06:00:00|95.06|92.66|95.3|92.9|95.39|92.99|94.84|92.44|0
1713247500000|2024-04-16 06:05:00|95.28|92.88|95.35|92.95|95.5|93.1|95.15|92.75|0
1713247800000|2024-04-16 06:10:00|95.37|92.97|95.54|93.14|95.7|93.3|95.35|92.95|0
1713248100000|2024-04-16 06:15:00|95.52|93.12|95.5|93.1|95.59|93.19|95.34|92.94|0
1713248400000|2024-04-16 06:20:00|95.45|93.05|95.58|93.18|96.07|93.67|95.28|92.88|0
1713248700000|2024-04-16 06:25:00|95.61|93.21|95.67|93.27|95.8|93.4|95.52|93.12|0
1713249000000|2024-04-16 06:30:00|95.72|93.32|96.11|93.71|96.65|94.25|95.72|93.32|0
1713249300000|2024-04-16 06:35:00|96.09|93.69|96.02|93.62|96.56|94.16|96.02|93.62|0
1713249600000|2024-04-16 06:40:00|95.98|93.58|95.84|93.44|96.07|93.67|95.71|93.31|0
1713249900000|2024-04-16 06:45:00|95.82|93.42|96.06|93.66|96.11|93.71|95.58|93.18|0
1713250200000|2024-04-16 06:50:00|96.04|93.64|96.2|93.8|96.29|93.89|95.75|93.35|0
1713250500000|2024-04-16 06:55:00|96.24|93.84|96.24|93.84|96.26|93.86|95.93|93.53|0
1713250800000|2024-04-16 07:00:00|96.1|93.7|95.57|93.17|96.37|93.97|95.44|93.04|0
1713251100000|2024-04-16 07:05:00|95.66|93.26|95.5|93.1|95.93|93.53|95.02|92.62|0
1713251400000|2024-04-16 07:10:00|95.7|93.3|95.35|92.95|96.1|93.7|95.13|92.73|0
1713251700000|2024-04-16 07:15:00|95.3|92.9|95.04|92.64|95.83|93.43|94.9|92.5|0
1713252000000|2024-04-16 07:20:00|95.08|92.68|94.68|92.28|95.21|92.81|93.53|91.13|0
1713252300000|2024-04-16 07:25:00|94.6|92.2|94.73|92.33|95.17|92.77|94.55|92.15|0
1713252600000|2024-04-16 07:30:00|94.68|92.28|94.64|92.24|95.21|92.81|94.6|92.2|0
1713252900000|2024-04-16 07:35:00|94.62|92.22|94.16|91.76|94.91|92.51|94.03|91.63|0
1713253200000|2024-04-16 07:40:00|94.25|91.85|94.38|91.98|94.51|92.11|94.11|91.71|0
1713253500000|2024-04-16 07:45:00|94.42|92.02|95.21|92.81|95.3|92.9|94.38|91.98|0
1713253800000|2024-04-16 07:50:00|95.17|92.77|94.64|92.24|95.3|92.9|94.64|92.24|0
1713254100000|2024-04-16 07:55:00|94.55|92.15|93.98|91.58|94.55|92.15|93.98|91.58|0
1713254400000|2024-04-16 08:00:00|93.96|91.56|93.84|91.44|94.37|91.97|93.71|91.31|0
1713254700000|2024-04-16 08:05:00|93.8|91.4|94.06|91.66|94.5|92.1|93.8|91.4|0
1713255000000|2024-04-16 08:10:00|94|91.6|93.71|91.31|94.1|91.7|93.62|91.22|0
1713255300000|2024-04-16 08:15:00|93.8|91.4|94.28|91.88|94.28|91.88|93.75|91.35|0
1713255600000|2024-04-16 08:20:00|94.36|91.96|94.49|92.09|94.58|92.18|94.14|91.74|0
1713255900000|2024-04-16 08:25:00|94.54|92.14|94.27|91.87|94.63|92.23|93.97|91.57|0
1713256200000|2024-04-16 08:30:00|94.23|91.83|94.18|91.78|94.49|92.09|94.05|91.65|0
1713256500000|2024-04-16 08:35:00|94.14|91.74|93.9|91.5|94.23|91.83|93.75|91.35|0
1713256800000|2024-04-16 08:40:00|93.88|91.48|94.58|92.18|94.58|92.18|93.83|91.43|0
1713257100000|2024-04-16 08:45:00|94.62|92.22|94.18|91.78|94.66|92.26|94.07|91.67|0
1713257400000|2024-04-16 08:50:00|94.22|91.82|94.26|91.86|94.53|92.13|94.18|91.78|0
1713257700000|2024-04-16 08:55:00|94.31|91.91|94.02|91.62|94.44|92.04|93.7|91.3|0
1713258000000|2024-04-16 09:00:00|94.22|91.82|93.13|90.73|94.48|92.08|93.13|90.73|0
1713258300000|2024-04-16 09:05:00|93.17|90.77|93.08|90.68|93.17|90.77|92.82|90.42|0
1713258600000|2024-04-16 09:10:00|93.12|90.72|93.3|90.9|93.56|91.16|93.04|90.64|0
1713258900000|2024-04-16 09:15:00|93.25|90.85|93.39|90.99|93.9|91.5|93.25|90.85|0
1713259200000|2024-04-16 09:20:00|93.34|90.94|94.26|91.86|94.26|91.86|93.17|90.77|0
1713259500000|2024-04-16 09:25:00|94.2|91.8|93.47|91.07|94.2|91.8|93.08|90.68|0
1713259800000|2024-04-16 09:30:00|93.51|91.11|94.48|92.08|94.48|92.08|93.3|90.9|0
1713260100000|2024-04-16 09:35:00|94.21|91.81|93.99|91.59|94.3|91.9|93.99|91.59|0
1713260400000|2024-04-16 09:40:00|93.95|91.55|93.95|91.55|94.19|91.79|93.86|91.46|0
1713260700000|2024-04-16 09:45:00|93.97|91.57|94.17|91.77|94.21|91.81|93.77|91.37|0
1713261000000|2024-04-16 09:50:00|94.21|91.81|94.56|92.16|95|92.6|94.16|91.76|0
1713261300000|2024-04-16 09:55:00|94.3|91.9|93.77|91.37|94.34|91.94|93.68|91.28|0
1713261600000|2024-04-16 10:00:00|93.81|91.41|94.16|91.76|94.42|92.02|93.73|91.33|0
1713261900000|2024-04-16 10:05:00|94.14|91.74|95.04|92.64|95.04|92.64|94.09|91.69|0
1713262200000|2024-04-16 10:10:00|94.95|92.55|94.59|92.19|95.13|92.73|94.51|92.11|0
1713262500000|2024-04-16 10:15:00|94.64|92.24|94.55|92.15|94.73|92.33|94.33|91.93|0
1713262800000|2024-04-16 10:20:00|94.81|92.41|94.9|92.5|95.26|92.86|94.55|92.15|0
1713263100000|2024-04-16 10:25:00|94.99|92.59|94.9|92.5|95.43|93.03|94.72|92.32|0
1713263400000|2024-04-16 10:30:00|94.94|92.54|93.84|91.44|95.21|92.81|93.75|91.35|0
1713263700000|2024-04-16 10:35:00|93.88|91.48|93.49|91.09|93.88|91.48|93.31|90.91|0
1713264000000|2024-04-16 10:40:00|93.53|91.13|94|91.6|94.57|92.17|93.53|91.13|0
1713264300000|2024-04-16 10:45:00|93.91|91.51|93.78|91.38|93.99|91.59|93.65|91.25|0
1713264600000|2024-04-16 10:50:00|93.75|91.35|93.99|91.59|94.17|91.77|93.73|91.33|0
1713264900000|2024-04-16 10:55:00|94.04|91.64|93.73|91.33|94.21|91.81|93.73|91.33|0
1713265200000|2024-04-16 11:00:00|93.77|91.37|92.99|90.59|93.99|91.59|92.99|90.59|0
1713265500000|2024-04-16 11:05:00|92.94|90.54|93.07|90.67|93.07|90.67|92.68|90.28|0
1713265800000|2024-04-16 11:10:00|93.03|90.63|91.95|89.55|93.7|91.3|91.91|89.51|0
1713266100000|2024-04-16 11:15:00|91.91|89.51|92.34|89.94|92.34|89.94|91.91|89.51|0
1713266400000|2024-04-16 11:20:00|92.38|89.98|92.21|89.81|92.86|90.46|92.17|89.77|0
1713266700000|2024-04-16 11:25:00|92.25|89.85|92.47|90.07|92.47|90.07|91.78|89.38|0
1713267000000|2024-04-16 11:30:00|92.38|89.98|91.65|89.25|92.49|90.09|91.47|89.07|0
1713267300000|2024-04-16 11:35:00|91.69|89.29|90.55|88.15|91.9|89.5|90.51|88.11|0
1713267600000|2024-04-16 11:40:00|90.51|88.11|90.77|88.37|91.02|88.62|90.51|88.11|0
1713267900000|2024-04-16 11:45:00|90.81|88.41|89.7|87.3|90.87|88.47|89.7|87.3|0
1713268200000|2024-04-16 11:50:00|89.74|87.34|89.4|87|90.03|87.63|89.36|86.96|0
1713268500000|2024-04-16 11:55:00|89.36|86.96|89.61|87.21|89.65|87.25|89.32|86.92|0
1713268800000|2024-04-16 12:00:00|89.63|87.23|90.29|87.89|90.33|87.93|89.63|87.23|0
1713269100000|2024-04-16 12:05:00|90.33|87.93|90.8|88.4|91.1|88.7|90.33|87.93|0
1713269400000|2024-04-16 12:10:00|90.71|88.31|90.69|88.29|90.75|88.35|90.16|87.76|0
1713269700000|2024-04-16 12:15:00|90.71|88.31|90.92|88.52|91.09|88.69|90.5|88.1|0
1713270000000|2024-04-16 12:20:00|91.01|88.61|91.56|89.16|91.69|89.29|90.84|88.44|0
1713270300000|2024-04-16 12:25:00|91.59|89.19|91.63|89.23|91.95|89.55|91.59|89.19|0
1713270600000|2024-04-16 12:30:00|91.46|89.06|90.45|88.05|92.04|89.64|90.24|87.84|0
1713270900000|2024-04-16 12:35:00|90.32|87.92|89.81|87.41|90.41|88.01|89.68|87.28|0
1713271200000|2024-04-16 12:40:00|89.83|87.43|88.3|85.9|89.85|87.45|88.22|85.82|0
1713271500000|2024-04-16 12:45:00|88.26|85.86|88.68|86.28|88.83|86.43|88.22|85.82|0
1713271800000|2024-04-16 12:50:00|88.72|86.32|88.84|86.44|89.35|86.95|88.51|86.11|0
1713272100000|2024-04-16 12:55:00|88.76|86.36|89.48|87.08|89.48|87.08|88.51|86.11|0
1713272400000|2024-04-16 13:00:00|89.39|86.99|89.9|87.5|90.16|87.76|88.93|86.53|0
1713272700000|2024-04-16 13:05:00|89.86|87.46|89.26|86.86|90.11|87.71|89.26|86.86|0
1713273000000|2024-04-16 13:10:00|89.3|86.9|89.49|87.09|89.77|87.37|89.13|86.73|0
1713273300000|2024-04-16 13:15:00|89.47|87.07|90.15|87.75|90.32|87.92|89.34|86.94|0
1713273600000|2024-04-16 13:20:00|90.19|87.79|90.22|87.82|90.41|88.01|89.94|87.54|0
1713273900000|2024-04-16 13:25:00|90.32|87.92|90.43|88.03|90.45|88.05|89.89|87.49|0
1713274200000|2024-04-16 13:30:00|90.36|87.96|90.15|87.75|90.96|88.56|89.93|87.53|0
1713274500000|2024-04-16 13:35:00|90.23|87.83|91.82|89.42|92.52|90.12|90.23|87.83|0
1713274800000|2024-04-16 13:40:00|91.87|89.47|91.6|89.2|92.29|89.89|90.41|88.01|0
1713275100000|2024-04-16 13:45:00|91.51|89.11|93.24|90.84|94.08|91.68|91.29|88.89|0
1713275400000|2024-04-16 13:50:00|93.29|90.89|92.28|89.88|93.29|90.89|92.24|89.84|0
1713275700000|2024-04-16 13:55:00|92.37|89.97|91.56|89.16|92.8|90.4|90.75|88.35|0
1713276000000|2024-04-16 14:00:00|91.65|89.25|91.69|89.29|92.47|90.07|91.65|89.25|0
1713276300000|2024-04-16 14:05:00|91.78|89.38|91.35|88.95|92.82|90.42|91.22|88.82|0
1713276600000|2024-04-16 14:10:00|91.43|89.03|90.74|88.34|91.86|89.46|90.74|88.34|0
1713276900000|2024-04-16 14:15:00|90.78|88.38|91.3|88.9|91.52|89.12|90.19|87.79|0
1713277200000|2024-04-16 14:20:00|91.17|88.77|92.34|89.94|92.55|90.15|90.78|88.38|0
1713277500000|2024-04-16 14:25:00|92.38|89.98|94.05|91.65|94.05|91.65|92.21|89.81|0
1713277800000|2024-04-16 14:30:00|94.18|91.78|93.89|91.49|94.2|91.8|93.43|91.03|0
1713278100000|2024-04-16 14:35:00|93.84|91.44|94.33|91.93|95.04|92.64|93.45|91.05|0
1713278400000|2024-04-16 14:40:00|94.02|91.62|93.53|91.13|94.46|92.06|93.53|91.13|0
1713278700000|2024-04-16 14:45:00|93.66|91.26|93.31|90.91|93.71|91.31|92.7|90.3|0
1713279000000|2024-04-16 14:50:00|93.18|90.78|93.66|91.26|94.28|91.88|93.18|90.78|0
1713279300000|2024-04-16 14:55:00|93.71|91.31|93.88|91.48|94.06|91.66|93.35|90.95|0
1713279600000|2024-04-16 15:00:00|93.79|91.39|93.22|90.82|94.15|91.75|92.91|90.51|0
1713279900000|2024-04-16 15:05:00|93.13|90.73|92.78|90.38|93.39|90.99|92.52|90.12|0
1713280200000|2024-04-16 15:10:00|92.73|90.33|93.55|91.15|93.81|91.41|92.39|89.99|0
1713280500000|2024-04-16 15:15:00|93.59|91.19|93.55|91.15|93.68|91.28|92.58|90.18|0
1713280800000|2024-04-16 15:20:00|93.59|91.19|91.76|89.36|93.77|91.37|87.69|85.29|0
1713281100000|2024-04-16 15:25:00|91.8|89.4|91.54|89.14|92.04|89.64|91.23|88.83|0
1713281400000|2024-04-16 15:30:00|91.49|89.09|91.62|89.22|92.45|90.05|91.49|89.09|0
1713281700000|2024-04-16 15:35:00|91.66|89.26|92.14|89.74|92.14|89.74|91.49|89.09|0
1713282000000|2024-04-16 15:40:00|92.1|89.7|91.18|88.78|92.1|89.7|91.06|88.66|0
1713282300000|2024-04-16 15:45:00|91.31|88.91|91.23|88.83|91.88|89.48|90.75|88.35|0
1713282600000|2024-04-16 15:50:00|91.27|88.87|89.64|87.24|91.27|88.87|89.55|87.15|0
1713282900000|2024-04-16 15:55:00|89.6|87.2|90.99|88.59|91.23|88.83|89.47|87.07|0
1713283200000|2024-04-16 16:00:00|91.03|88.63|91.79|89.39|92.29|89.89|91.03|88.63|0
1713283500000|2024-04-16 16:05:00|91.86|89.46|90.6|88.2|92.12|89.72|90.47|88.07|0
1713283800000|2024-04-16 16:10:00|90.56|88.16|90.34|87.94|90.99|88.59|90.3|87.9|0
1713284100000|2024-04-16 16:15:00|90.38|87.98|90.25|87.85|90.56|88.16|90.08|87.68|0
1713284400000|2024-04-16 16:20:00|90.3|87.9|90.34|87.94|90.68|88.28|90.04|87.64|0
1713284700000|2024-04-16 16:25:00|90.38|87.98|90.64|88.24|90.68|88.28|89.74|87.34|0
1713285000000|2024-04-16 16:30:00|90.59|88.19|90.64|88.24|90.64|88.24|89.95|87.55|0
1713285300000|2024-04-16 16:35:00|90.68|88.28|90.72|88.32|90.98|88.58|90.38|87.98|0
1713285600000|2024-04-16 16:40:00|90.68|88.28|91.02|88.62|91.06|88.66|90.08|87.68|0
1713285900000|2024-04-16 16:45:00|90.89|88.49|89.9|87.5|91.06|88.66|89.9|87.5|0
1713286200000|2024-04-16 16:50:00|89.99|87.59|90.46|88.06|90.5|88.1|89.56|87.16|0
1713286500000|2024-04-16 16:55:00|90.33|87.93|90.54|88.14|91.02|88.62|90.2|87.8|0
1713286800000|2024-04-16 17:00:00|90.46|88.06|91.58|89.18|91.75|89.35|90.33|87.93|0
1713287100000|2024-04-16 17:05:00|91.66|89.26|90.45|88.05|91.88|89.48|90.2|87.8|0
1713287400000|2024-04-16 17:10:00|90.41|88.01|90.32|87.92|91.18|88.78|90.11|87.71|0
1713287700000|2024-04-16 17:15:00|90.28|87.88|90.74|88.34|91.08|88.68|90.19|87.79|0
1713288000000|2024-04-16 17:20:00|90.83|88.43|90.31|87.91|91.13|88.73|90.31|87.91|0
1713288300000|2024-04-16 17:25:00|90.37|87.97|91.51|89.11|91.56|89.16|90.18|87.78|0
1713288600000|2024-04-16 17:30:00|91.34|88.94|93.77|90.65|95.44|92.32|91.21|88.81|0
1713288900000|2024-04-16 17:35:00|93.4|90.28|92.58|89.46|94.02|90.9|91.65|88.53|0
1713289200000|2024-04-16 17:40:00|92.49|89.37|90.68|88.28|92.49|89.37|89.97|87.04|0
1713289500000|2024-04-16 17:45:00|90.35|87.95|91.69|89.29|91.69|89.29|89.88|87.48|0
1713289800000|2024-04-16 17:50:00|91.83|89.43|91.26|88.86|93.17|90.77|90.72|88.32|0
1713290100000|2024-04-16 17:55:00|91.35|88.95|90.82|88.42|91.61|89.21|90.56|88.16|0
1713290400000|2024-04-16 18:00:00|90.87|88.47|90.35|87.95|91.65|89.25|90.35|87.95|0
1713290700000|2024-04-16 18:05:00|90.39|87.99|86.34|83.94|90.48|88.08|86.26|83.86|0
1713291000000|2024-04-16 18:10:00|86.46|84.06|89.06|86.66|89.1|86.7|86.21|83.81|0
1713291300000|2024-04-16 18:15:00|89.15|86.75|91.04|88.64|91.13|88.73|88.89|86.49|0
1713291600000|2024-04-16 18:20:00|90.99|88.59|91.58|89.18|92.74|90.34|89.34|86.94|0
1713291900000|2024-04-16 18:25:00|91.67|89.27|91.71|89.31|92.41|90.01|90.23|87.83|0
1713292200000|2024-04-16 18:30:00|91.84|89.44|89.8|87.4|91.84|89.44|89.76|87.36|0
1713292500000|2024-04-16 18:35:00|89.67|87.27|89.88|87.48|90.75|88.35|89.54|87.14|0
1713292800000|2024-04-16 18:40:00|89.93|87.53|89.58|87.18|90.23|87.83|89.28|86.88|0
1713293100000|2024-04-16 18:45:00|89.54|87.14|89.71|87.31|90.18|87.78|88.98|86.58|0
1713293400000|2024-04-16 18:50:00|89.67|87.27|87.82|85.42|89.67|87.27|87.5|85.1|0
1713293700000|2024-04-16 18:55:00|87.71|85.31|86.95|84.55|88.22|85.82|86.95|84.55|0
1713294000000|2024-04-16 19:00:00|87.08|84.68|87.96|85.56|88.13|85.73|86.91|84.51|0
1713294300000|2024-04-16 19:05:00|88|85.6|87.87|85.47|88.38|85.98|87.5|85.1|0
1713294600000|2024-04-16 19:10:00|87.92|85.52|88.04|85.64|88.13|85.73|87.58|85.18|0
1713294900000|2024-04-16 19:15:00|88|85.6|87.74|85.34|88.76|86.36|87.74|85.34|0
1713295200000|2024-04-16 19:20:00|87.7|85.3|87.45|85.05|88.17|85.77|87.28|84.88|0
1713295500000|2024-04-16 19:25:00|87.53|85.13|87.24|84.84|87.66|85.26|86.95|84.55|0
1713295800000|2024-04-16 19:30:00|87.36|84.96|90.17|87.77|90.3|87.9|87.36|84.96|0
1713296100000|2024-04-16 19:35:00|90.21|87.81|89.14|86.74|90.64|88.24|88.8|86.4|0
1713296400000|2024-04-16 19:40:00|89.18|86.78|89.31|86.91|89.99|87.59|89.09|86.69|0
1713296700000|2024-04-16 19:45:00|89.26|86.86|88.86|86.46|89.65|87.25|88.62|86.22|0
1713297000000|2024-04-16 19:50:00|88.88|86.48|88.96|86.56|89.35|86.95|88.58|86.18|0
1713297300000|2024-04-16 19:55:00|88.92|86.52|91.02|88.62|91.33|88.93|88.75|86.35|0
1713297600000|2024-04-16 20:00:00|90.98|88.58|90.98|88.58|91.63|89.23|90.98|88.58|0
1713297900000|2024-04-16 20:05:00|91.11|88.71|91.11|88.71|91.28|88.88|90.94|88.54|0
1713298200000|2024-04-16 20:10:00|91.07|88.67|91.02|88.62|91.24|88.84|90.85|88.45|0
1713298500000|2024-04-16 20:15:00|90.98|88.58|91.11|88.71|91.11|88.71|90.72|88.32|0
1713298800000|2024-04-16 20:20:00|91.15|88.75|90.84|88.44|91.15|88.75|90.74|88.34|0
1713299100000|2024-04-16 20:25:00|90.93|88.53|91.06|88.66|91.28|88.88|90.93|88.53|0
1713299400000|2024-04-16 20:30:00|91.02|88.62|90.88|88.48|91.02|88.62|90.8|88.4|0
1713299700000|2024-04-16 20:35:00|90.91|88.51|90.71|88.31|90.91|88.51|90.71|88.31|0
1713300000000|2024-04-16 20:40:00|90.75|88.35|90.79|88.39|90.84|88.44|90.69|88.29|0
1713300300000|2024-04-16 20:45:00|90.77|88.37|90.66|88.26|90.79|88.39|90.58|88.18|0
1713300600000|2024-04-16 20:50:00|90.71|88.31|90.79|88.39|90.79|88.39|90.66|88.26|0
1713300900000|2024-04-16 20:55:00|90.77|88.37|90.55|88.15|90.77|88.37|90.44|88.04|0
1713301200000|2024-04-16 21:00:00|90.54|88.14|90.36|87.96|90.55|88.15|90.35|87.95|0
1713301500000|2024-04-16 21:05:00|90.42|88.02|90.38|87.98|90.44|88.04|90.3|87.9|0
1713301800000|2024-04-16 21:10:00|90.33|87.93|90.28|87.88|90.33|87.93|90.27|87.87|0
1713302400000|2024-04-16 21:20:00|90.3|87.9|90.3|87.9|90.3|87.9|90.26|87.86|0
1713302700000|2024-04-16 21:25:00|90.29|87.89|90.29|87.89|90.29|87.89|90.29|87.89|0
1713303000000|2024-04-16 21:30:00|90.28|87.88|90.29|87.89|90.29|87.89|90.28|87.88|0
1713303300000|2024-04-16 21:35:00|90.32|87.92|90.29|87.89|90.37|87.97|90.29|87.89|0
1713303600000|2024-04-16 21:40:00|90.28|87.88|90.21|87.81|90.28|87.88|90.21|87.81|0
1713303900000|2024-04-16 21:45:00|90.26|87.86|90.27|87.87|90.27|87.87|90.26|87.86|0
1713304200000|2024-04-16 21:50:00|90.25|87.85|90.25|87.85|90.26|87.86|90.24|87.84|0
1713304500000|2024-04-16 21:55:00|90.26|87.86|90.2|87.8|90.27|87.87|90.2|87.8|0
1713304800000|2024-04-16 22:00:00|90.19|87.79|89.6|87.2|90.19|87.79|89.43|87.03|0
1713305100000|2024-04-16 22:05:00|89.69|87.29|89.69|87.29|89.77|87.37|89.45|87.05|0
1713305400000|2024-04-16 22:10:00|89.67|87.27|89.82|87.42|89.86|87.46|89.65|87.25|0
1713305700000|2024-04-16 22:15:00|89.86|87.46|90.16|87.76|90.16|87.76|89.79|87.39|0
1713306000000|2024-04-16 22:20:00|90.11|87.71|90.16|87.76|90.2|87.8|90.07|87.67|0
1713306300000|2024-04-16 22:25:00|90.2|87.8|89.98|87.58|90.22|87.82|89.98|87.58|0
1713306600000|2024-04-16 22:30:00|90.03|87.63|89.77|87.37|90.03|87.63|89.72|87.32|0
1713306900000|2024-04-16 22:35:00|89.85|87.45|89.81|87.41|89.89|87.49|89.76|87.36|0
1713307200000|2024-04-16 22:40:00|89.76|87.36|89.81|87.41|89.81|87.41|89.72|87.32|0
1713307500000|2024-04-16 22:45:00|89.85|87.45|89.76|87.36|89.89|87.49|89.68|87.28|0
1713307800000|2024-04-16 22:50:00|89.72|87.32|89.63|87.23|89.76|87.36|89.61|87.21|0
1713308100000|2024-04-16 22:55:00|89.59|87.19|89.76|87.36|89.76|87.36|89.5|87.1|0
1713308400000|2024-04-16 23:00:00|89.72|87.32|90.01|87.61|90.06|87.66|89.71|87.31|0
1713308700000|2024-04-16 23:05:00|90.06|87.66|89.93|87.53|90.1|87.7|89.8|87.4|0
1713309000000|2024-04-16 23:10:00|89.88|87.48|90.01|87.61|90.01|87.61|89.88|87.48|0
1713309300000|2024-04-16 23:15:00|89.93|87.53|89.79|87.39|89.95|87.55|89.79|87.39|0
1713309600000|2024-04-16 23:20:00|89.75|87.35|89.62|87.22|89.75|87.35|89.62|87.22|0
1713309900000|2024-04-16 23:25:00|89.66|87.26|89.23|86.83|89.66|87.26|89.23|86.83|0
1713310200000|2024-04-16 23:30:00|89.19|86.79|89.11|86.71|89.32|86.92|89.06|86.66|0
1713310500000|2024-04-16 23:35:00|89.1|86.7|89.08|86.68|89.19|86.79|88.96|86.56|0
1713310800000|2024-04-16 23:40:00|89.06|86.66|88.8|86.4|89.06|86.66|88.72|86.32|0
1713311100000|2024-04-16 23:45:00|88.85|86.45|88.8|86.4|88.93|86.53|88.72|86.32|0
1713311400000|2024-04-16 23:50:00|88.78|86.38|88.55|86.15|88.8|86.4|88.5|86.1|0
1713311700000|2024-04-16 23:55:00|88.59|86.19|88.46|86.06|88.59|86.19|88.37|85.97|0
1713312000000|2024-04-17 00:00:00|88.5|86.1|88.97|86.57|89.01|86.61|88.46|86.06|0
1713312300000|2024-04-17 00:05:00|88.95|86.55|89.09|86.69|89.09|86.69|88.84|86.44|0
1713312600000|2024-04-17 00:10:00|89.05|86.65|89.48|87.08|89.65|87.25|88.97|86.57|0
1713312900000|2024-04-17 00:15:00|89.52|87.12|89.35|86.95|89.52|87.12|89.01|86.61|0
1713313200000|2024-04-17 00:20:00|89.39|86.99|88.21|85.81|89.6|87.2|88.17|85.77|0
1713313500000|2024-04-17 00:25:00|88.3|85.9|88.55|86.15|88.6|86.2|88.26|85.86|0
1713313800000|2024-04-17 00:30:00|88.6|86.2|89.28|86.88|89.41|87.01|88.55|86.15|0
1713314100000|2024-04-17 00:35:00|89.32|86.92|89.36|86.96|89.58|87.18|89.17|86.77|0
1713314400000|2024-04-17 00:40:00|89.41|87.01|89.32|86.92|89.56|87.16|89.15|86.75|0
1713314700000|2024-04-17 00:45:00|89.36|86.96|88.85|86.45|89.4|87|88.72|86.32|0
1713315000000|2024-04-17 00:50:00|88.8|86.4|88.37|85.97|88.8|86.4|88.37|85.97|0
1713315300000|2024-04-17 00:55:00|88.42|86.02|88.8|86.4|88.89|86.49|88.42|86.02|0
1713315600000|2024-04-17 01:00:00|88.84|86.44|88.97|86.57|89.1|86.7|88.84|86.44|0
1713315900000|2024-04-17 01:05:00|88.93|86.53|88.88|86.48|88.97|86.57|88.8|86.4|0
1713316200000|2024-04-17 01:10:00|88.93|86.53|88.75|86.35|88.97|86.57|88.75|86.35|0
1713316500000|2024-04-17 01:15:00|88.71|86.31|88.75|86.35|89.01|86.61|88.5|86.1|0
1713316800000|2024-04-17 01:20:00|88.77|86.37|88.32|85.92|88.79|86.39|88.2|85.8|0
1713317100000|2024-04-17 01:25:00|88.37|85.97|88.53|86.13|88.71|86.31|88.24|85.84|0
1713317400000|2024-04-17 01:30:00|88.49|86.09|88.68|86.28|88.79|86.39|88.45|86.05|0
1713317700000|2024-04-17 01:35:00|88.7|86.3|88.74|86.34|88.83|86.43|88.57|86.17|0
1713318000000|2024-04-17 01:40:00|88.79|86.39|88.83|86.43|88.91|86.51|88.66|86.26|0
1713318300000|2024-04-17 01:45:00|88.85|86.45|88.74|86.34|88.91|86.51|88.7|86.3|0
1713318600000|2024-04-17 01:50:00|88.7|86.3|88.4|86|88.7|86.3|88.02|85.62|0
1713318900000|2024-04-17 01:55:00|88.36|85.96|88.27|85.87|88.48|86.08|88.23|85.83|0
1713319200000|2024-04-17 02:00:00|88.31|85.91|88.14|85.74|88.4|86|88.14|85.74|0
1713319500000|2024-04-17 02:05:00|88.1|85.7|88.22|85.82|88.48|86.08|88.1|85.7|0
1713319800000|2024-04-17 02:10:00|88.18|85.78|88.09|85.69|88.35|85.95|88.09|85.69|0
1713320100000|2024-04-17 02:15:00|88.14|85.74|88.14|85.74|88.18|85.78|88.01|85.61|0
1713320400000|2024-04-17 02:20:00|88.09|85.69|88.03|85.63|88.18|85.78|88.01|85.61|0
1713320700000|2024-04-17 02:25:00|88.01|85.61|88|85.6|88.09|85.69|87.92|85.52|0
1713321000000|2024-04-17 02:30:00|87.96|85.56|87.71|85.31|87.96|85.56|87.66|85.26|0
1713321300000|2024-04-17 02:35:00|87.73|85.33|87.62|85.22|87.79|85.39|87.62|85.22|0
1713321600000|2024-04-17 02:40:00|87.64|85.24|87.75|85.35|87.75|85.35|87.58|85.18|0
1713321900000|2024-04-17 02:45:00|87.79|85.39|87.79|85.39|87.83|85.43|87.7|85.3|0
1713322200000|2024-04-17 02:50:00|87.81|85.41|87.74|85.34|87.83|85.43|87.55|85.15|0
1713322500000|2024-04-17 02:55:00|87.7|85.3|87.7|85.3|87.74|85.34|87.59|85.19|0
1713322800000|2024-04-17 03:00:00|87.66|85.26|87.74|85.34|87.87|85.47|87.66|85.26|0
1713323100000|2024-04-17 03:05:00|87.7|85.3|87.76|85.36|87.78|85.38|87.61|85.21|0
1713323400000|2024-04-17 03:10:00|87.74|85.34|87.61|85.21|87.78|85.38|87.57|85.17|0
1713323700000|2024-04-17 03:15:00|87.65|85.25|87.78|85.38|87.78|85.38|87.44|85.04|0
1713324000000|2024-04-17 03:20:00|87.76|85.36|87.78|85.38|87.84|85.44|87.69|85.29|0
1713324300000|2024-04-17 03:25:00|87.76|85.36|87.56|85.16|87.78|85.38|87.48|85.08|0
1713324600000|2024-04-17 03:30:00|87.54|85.14|87.73|85.33|87.73|85.33|87.54|85.14|0
1713324900000|2024-04-17 03:35:00|87.77|85.37|87.62|85.22|87.77|85.37|87.6|85.2|0
1713325200000|2024-04-17 03:40:00|87.64|85.24|87.73|85.33|87.81|85.41|87.52|85.12|0
1713325500000|2024-04-17 03:45:00|87.77|85.37|87.64|85.24|87.77|85.37|87.6|85.2|0
1713325800000|2024-04-17 03:50:00|87.6|85.2|87.6|85.2|87.64|85.24|87.51|85.11|0
1713326100000|2024-04-17 03:55:00|87.64|85.24|87.64|85.24|87.68|85.28|87.6|85.2|0
1713326400000|2024-04-17 04:00:00|87.55|85.15|87.72|85.32|87.72|85.32|87.51|85.11|0
1713326700000|2024-04-17 04:05:00|87.76|85.36|87.76|85.36|87.76|85.36|87.59|85.19|0
1713327000000|2024-04-17 04:10:00|87.72|85.32|87.68|85.28|87.85|85.45|87.59|85.19|0
1713327300000|2024-04-17 04:15:00|87.72|85.32|87.76|85.36|87.8|85.4|87.67|85.27|0
1713327600000|2024-04-17 04:20:00|87.72|85.32|87.59|85.19|87.72|85.32|87.55|85.15|0
1713327900000|2024-04-17 04:25:00|87.63|85.23|87.67|85.27|87.71|85.31|87.63|85.23|0
1713328200000|2024-04-17 04:30:00|87.71|85.31|87.8|85.4|87.84|85.44|87.67|85.27|0
1713328500000|2024-04-17 04:35:00|87.84|85.44|87.79|85.39|87.84|85.44|87.71|85.31|0
1713328800000|2024-04-17 04:40:00|87.84|85.44|87.79|85.39|87.84|85.44|87.71|85.31|0
1713329100000|2024-04-17 04:45:00|87.84|85.44|87.71|85.31|87.88|85.48|87.71|85.31|0
1713329400000|2024-04-17 04:50:00|87.66|85.26|87.71|85.31|87.75|85.35|87.66|85.26|0
1713329700000|2024-04-17 04:55:00|87.66|85.26|87.49|85.09|87.66|85.26|87.45|85.05|0
1713330000000|2024-04-17 05:00:00|87.58|85.18|87.83|85.43|88.47|86.07|87.58|85.18|0
1713330300000|2024-04-17 05:05:00|87.81|85.41|88.17|85.77|88.34|85.94|87.79|85.39|0
1713330600000|2024-04-17 05:10:00|88.12|85.72|87.95|85.55|88.17|85.77|87.91|85.51|0
1713330900000|2024-04-17 05:15:00|88|85.6|88.12|85.72|88.21|85.81|88|85.6|0
1713331200000|2024-04-17 05:20:00|88.16|85.76|88.12|85.72|88.33|85.93|88.12|85.72|0
1713331500000|2024-04-17 05:25:00|88.1|85.7|88.16|85.76|88.16|85.76|87.86|85.46|0
1713331800000|2024-04-17 05:30:00|88.14|85.74|88.5|86.1|88.5|86.1|88.01|85.61|0
1713332100000|2024-04-17 05:35:00|88.46|86.06|88.54|86.14|88.76|86.36|88.46|86.06|0
1713332400000|2024-04-17 05:40:00|88.58|86.18|88.9|86.5|88.92|86.52|88.58|86.18|0
1713332700000|2024-04-17 05:45:00|88.92|86.52|89.14|86.74|89.14|86.74|88.92|86.52|0
1713333000000|2024-04-17 05:50:00|89.18|86.78|90.08|87.68|90.26|87.86|89.12|86.72|0
1713333300000|2024-04-17 05:55:00|90.04|87.64|89.87|87.47|90.3|87.9|89.87|87.47|0
1713333600000|2024-04-17 06:00:00|89.95|87.55|91.61|89.21|92.49|90.09|89.69|87.29|0
1713333900000|2024-04-17 06:05:00|91.7|89.3|91.26|88.86|92.31|89.91|91.21|88.81|0
1713334200000|2024-04-17 06:10:00|91.3|88.9|91.19|88.79|91.69|89.29|91.15|88.75|0
1713334500000|2024-04-17 06:15:00|91.12|88.72|91.82|89.42|92.04|89.64|91.12|88.72|0
1713334800000|2024-04-17 06:20:00|91.73|89.33|91.08|88.68|91.78|89.38|90.94|88.54|0
1713335100000|2024-04-17 06:25:00|91.12|88.72|90.66|88.26|91.34|88.94|90.64|88.24|0
1713335400000|2024-04-17 06:30:00|90.75|88.35|90.98|88.58|90.99|88.59|90.59|88.19|0
1713335700000|2024-04-17 06:35:00|90.96|88.56|90.63|88.23|91.03|88.63|90.5|88.1|0
1713336000000|2024-04-17 06:40:00|90.66|88.26|90.63|88.23|90.9|88.5|90.33|87.93|0
1713336300000|2024-04-17 06:45:00|90.59|88.19|90.46|88.06|90.81|88.41|90.37|87.97|0
1713336600000|2024-04-17 06:50:00|90.41|88.01|90.48|88.08|90.59|88.19|90.24|87.84|0
1713336900000|2024-04-17 06:55:00|90.54|88.14|90.76|88.36|90.76|88.36|90.41|88.01|0
1713337200000|2024-04-17 07:00:00|90.71|88.31|89.85|87.45|90.91|88.51|89.85|87.45|0
1713337500000|2024-04-17 07:05:00|89.98|87.58|90.32|87.92|90.58|88.18|89.91|87.51|0
1713337800000|2024-04-17 07:10:00|90.28|87.88|89.8|87.4|90.49|88.09|89.8|87.4|0
1713338100000|2024-04-17 07:15:00|89.89|87.49|89.8|87.4|89.93|87.53|89.5|87.1|0
1713338400000|2024-04-17 07:20:00|89.84|87.44|89.78|87.38|90.14|87.74|89.58|87.18|0
1713338700000|2024-04-17 07:25:00|89.73|87.33|89.54|87.14|89.95|87.55|89.49|87.09|0
1713339000000|2024-04-17 07:30:00|89.58|87.18|90.23|87.83|90.27|87.87|89.53|87.13|0
1713339300000|2024-04-17 07:35:00|90.18|87.78|90.12|87.72|90.49|88.09|89.88|87.48|0
1713339600000|2024-04-17 07:40:00|90.14|87.74|89.01|86.61|90.14|87.74|89.01|86.61|0
1713339900000|2024-04-17 07:45:00|88.99|86.59|88.59|86.19|89.1|86.7|88.54|86.14|0
1713340200000|2024-04-17 07:50:00|88.54|86.14|88.5|86.1|88.71|86.31|88.37|85.97|0
1713340500000|2024-04-17 07:55:00|88.48|86.08|88.43|86.03|88.63|86.23|88.2|85.8|0
1713340800000|2024-04-17 08:00:00|88.39|85.99|88.41|86.01|88.71|86.31|88.24|85.84|0
1713341100000|2024-04-17 08:05:00|88.45|86.05|88.54|86.14|88.71|86.31|88.15|85.75|0
1713341400000|2024-04-17 08:10:00|88.52|86.12|87.81|85.41|88.54|86.14|87.69|85.29|0
1713341700000|2024-04-17 08:15:00|87.79|85.39|88.11|85.71|88.19|85.79|87.68|85.28|0
1713342000000|2024-04-17 08:20:00|88.02|85.62|87.64|85.24|88.19|85.79|87.56|85.16|0
1713342300000|2024-04-17 08:25:00|87.62|85.22|87.55|85.15|87.68|85.28|87.34|84.94|0
1713342600000|2024-04-17 08:30:00|87.6|85.2|88.2|85.8|88.89|86.49|87.6|85.2|0
1713342900000|2024-04-17 08:35:00|88.25|85.85|88.25|85.85|88.46|86.06|88.16|85.76|0
1713343200000|2024-04-17 08:40:00|88.27|85.87|87.7|85.3|88.27|85.87|87.7|85.3|0
1713343500000|2024-04-17 08:45:00|87.65|85.25|87.78|85.38|87.78|85.38|87.53|85.13|0
1713343800000|2024-04-17 08:50:00|87.82|85.42|88.24|85.84|88.37|85.97|87.82|85.42|0
1713344100000|2024-04-17 08:55:00|88.22|85.82|87.99|85.59|88.24|85.84|87.9|85.5|0
1713344400000|2024-04-17 09:00:00|88.07|85.67|88.45|86.05|89.09|86.69|88.07|85.67|0
1713344700000|2024-04-17 09:05:00|88.41|86.01|88.19|85.79|88.49|86.09|88.15|85.75|0
1713345000000|2024-04-17 09:10:00|88.24|85.84|88.7|86.3|88.7|86.3|88.07|85.67|0
1713345300000|2024-04-17 09:15:00|88.66|86.26|88.91|86.51|88.96|86.56|88.51|86.11|0
1713345600000|2024-04-17 09:20:00|88.93|86.53|88.57|86.17|89|86.6|88.55|86.15|0
1713345900000|2024-04-17 09:25:00|88.59|86.19|88.55|86.15|88.87|86.47|88.53|86.13|0
1713346200000|2024-04-17 09:30:00|88.53|86.13|88.52|86.12|88.61|86.21|88.14|85.74|0
1713346500000|2024-04-17 09:35:00|88.48|86.08|88.27|85.87|88.48|86.08|88.23|85.83|0
1713346800000|2024-04-17 09:40:00|88.29|85.89|88.25|85.85|88.35|85.95|88.14|85.74|0
1713347100000|2024-04-17 09:45:00|88.22|85.82|87.93|85.53|88.35|85.95|87.89|85.49|0
1713347400000|2024-04-17 09:50:00|87.97|85.57|86.71|84.31|88.35|85.95|86.69|84.29|0
1713347700000|2024-04-17 09:55:00|86.69|84.29|86.68|84.28|86.98|84.58|86.68|84.28|0
1713348000000|2024-04-17 10:00:00|86.73|84.33|86.77|84.37|86.93|84.53|86.56|84.16|0
1713348300000|2024-04-17 10:05:00|86.81|84.41|86.35|83.95|86.85|84.45|86.31|83.91|0
1713348600000|2024-04-17 10:10:00|86.39|83.99|86.43|84.03|86.51|84.11|86.3|83.9|0
1713348900000|2024-04-17 10:15:00|86.39|83.99|86.3|83.9|86.55|84.15|86.26|83.86|0
1713349200000|2024-04-17 10:20:00|86.34|83.94|86.78|84.38|87.01|84.61|86.34|83.94|0
1713349500000|2024-04-17 10:25:00|86.8|84.4|86.42|84.02|86.8|84.4|86.4|84|0
1713349800000|2024-04-17 10:30:00|86.26|83.86|86.09|83.69|86.26|83.86|85.88|83.48|0
1713350100000|2024-04-17 10:35:00|86.05|83.65|86.21|83.81|86.51|84.11|86.01|83.61|0
1713350400000|2024-04-17 10:40:00|86.25|83.85|85.88|83.48|86.25|83.85|85.8|83.4|0
1713350700000|2024-04-17 10:45:00|85.84|83.44|85.88|83.48|86.04|83.64|85.79|83.39|0
1713351000000|2024-04-17 10:50:00|85.92|83.52|86.42|84.02|86.5|84.1|85.92|83.52|0
1713351300000|2024-04-17 10:55:00|86.48|84.08|86.58|84.18|86.71|84.31|86.37|83.97|0
1713351600000|2024-04-17 11:00:00|86.54|84.14|86.41|84.01|86.62|84.22|86.23|83.83|0
1713351900000|2024-04-17 11:05:00|86.39|83.99|86.41|84.01|86.54|84.14|86.25|83.85|0
1713352200000|2024-04-17 11:10:00|86.37|83.97|86.58|84.18|86.58|84.18|86.24|83.84|0
1713352500000|2024-04-17 11:15:00|86.49|84.09|86.95|84.55|86.99|84.59|86.49|84.09|0
1713352800000|2024-04-17 11:20:00|86.99|84.59|87.29|84.89|87.41|85.01|86.95|84.55|0
1713353100000|2024-04-17 11:25:00|87.33|84.93|86.87|84.47|87.37|84.97|86.87|84.47|0
1713353400000|2024-04-17 11:30:00|86.85|84.45|86.7|84.3|87.18|84.78|86.49|84.09|0
1713353700000|2024-04-17 11:35:00|86.78|84.38|87.2|84.8|87.32|84.92|86.76|84.36|0
1713354000000|2024-04-17 11:40:00|87.22|84.82|86.99|84.59|87.32|84.92|86.9|84.5|0
1713354300000|2024-04-17 11:45:00|86.94|84.54|86.67|84.27|87.15|84.75|86.52|84.12|0
1713354600000|2024-04-17 11:50:00|86.65|84.25|87.13|84.73|87.24|84.84|86.61|84.21|0
1713354900000|2024-04-17 11:55:00|87.11|84.71|87.44|85.04|87.61|85.21|87.11|84.71|0
1713355200000|2024-04-17 12:00:00|87.4|85|87.65|85.25|87.95|85.55|87.32|84.92|0
1713355500000|2024-04-17 12:05:00|87.53|85.13|87.78|85.38|87.86|85.46|87.23|84.83|0
1713355800000|2024-04-17 12:10:00|88.03|85.63|87.44|85.04|88.2|85.8|87.36|84.96|0
1713356100000|2024-04-17 12:15:00|87.4|85|86.72|84.32|87.48|85.08|86.56|84.16|0
1713356400000|2024-04-17 12:20:00|86.68|84.28|87.94|85.54|87.94|85.54|86.64|84.24|0
1713356700000|2024-04-17 12:25:00|87.9|85.5|87.69|85.29|88.28|85.88|87.39|84.99|0
1713357000000|2024-04-17 12:30:00|87.77|85.37|87.39|84.99|87.9|85.5|87.31|84.91|0
1713357300000|2024-04-17 12:35:00|87.35|84.95|87.14|84.74|87.48|85.08|86.89|84.49|0
1713357600000|2024-04-17 12:40:00|87.1|84.7|87.03|84.63|87.68|85.28|86.9|84.5|0
1713357900000|2024-04-17 12:45:00|87.11|84.71|86.69|84.29|87.28|84.88|86.28|83.88|0
1713358200000|2024-04-17 12:50:00|86.73|84.33|86.29|83.89|86.73|84.33|86.27|83.87|0
1713358500000|2024-04-17 12:55:00|86.36|83.96|86.4|84|86.56|84.16|86.06|83.66|0
1713358800000|2024-04-17 13:00:00|86.42|84.02|85.98|83.58|86.61|84.21|85.94|83.54|0
1713359100000|2024-04-17 13:05:00|85.96|83.56|86.17|83.77|86.48|84.08|85.73|83.33|0
1713359400000|2024-04-17 13:10:00|86.19|83.79|84.98|82.58|86.19|83.79|84.98|82.58|0
1713359700000|2024-04-17 13:15:00|85.02|82.62|85.23|82.83|85.56|83.16|84.86|82.46|0
1713360000000|2024-04-17 13:20:00|85.19|82.79|85.14|82.74|85.35|82.95|85.02|82.62|0
1713360300000|2024-04-17 13:25:00|85.18|82.78|85.22|82.82|85.39|82.99|84.94|82.54|0
1713360600000|2024-04-17 13:30:00|85.41|83.01|86.37|83.97|86.37|83.97|85.26|82.86|0
1713360900000|2024-04-17 13:35:00|86.08|83.68|85.79|83.39|86.46|84.06|85.37|82.97|0
1713361200000|2024-04-17 13:40:00|85.7|83.3|85.29|82.89|86.41|84.01|85.12|82.72|0
1713361500000|2024-04-17 13:45:00|85.25|82.85|86.07|83.67|86.2|83.8|84.92|82.52|0
1713361800000|2024-04-17 13:50:00|86.2|83.8|86.32|83.92|86.74|84.34|85.74|83.34|0
1713362100000|2024-04-17 13:55:00|86.41|84.01|86.41|84.01|86.87|84.47|85.86|83.46|0
1713362400000|2024-04-17 14:00:00|86.36|83.96|87.96|85.56|88.39|85.99|86.32|83.92|0
1713362700000|2024-04-17 14:05:00|88.09|85.69|87.33|84.93|88.09|85.69|87.07|84.67|0
1713363000000|2024-04-17 14:10:00|87.37|84.97|88.56|86.16|88.9|86.5|87.28|84.88|0
1713363300000|2024-04-17 14:15:00|88.51|86.11|88.52|86.12|89.03|86.63|87.14|84.74|0
1713363600000|2024-04-17 14:20:00|88.48|86.08|88.48|86.08|89.47|87.07|88.35|85.95|0
1713363900000|2024-04-17 14:25:00|88.43|86.03|87.92|85.52|88.43|86.03|87.41|85.01|0
1713364200000|2024-04-17 14:30:00|87.88|85.48|88.47|86.07|88.48|86.08|87.71|85.31|0
1713364500000|2024-04-17 14:35:00|88.56|86.16|88.73|86.33|89.25|86.85|88.17|85.77|0
1713364800000|2024-04-17 14:40:00|88.77|86.37|88.81|86.41|89.16|86.76|88.51|86.11|0
1713365100000|2024-04-17 14:45:00|88.94|86.54|88.13|85.73|89.11|86.71|87.92|85.52|0
1713365400000|2024-04-17 14:50:00|88.17|85.77|90.94|88.54|92.39|89.99|88.05|85.65|0
1713365700000|2024-04-17 14:55:00|91.03|88.63|90.24|87.84|91.03|88.63|90.07|87.67|0
1713366000000|2024-04-17 15:00:00|90.33|87.93|88.47|86.07|90.37|87.97|88.39|85.99|0
1713366300000|2024-04-17 15:05:00|88.6|86.2|90.21|87.81|90.47|88.07|88.56|86.16|0
1713366600000|2024-04-17 15:10:00|90.17|87.77|90.73|88.33|90.95|88.55|89.99|87.59|0
1713366900000|2024-04-17 15:15:00|90.78|88.38|90.98|88.58|91.02|88.62|90.25|87.85|0
1713367200000|2024-04-17 15:20:00|90.93|88.53|90.71|88.31|91.28|88.88|90.24|87.84|0
1713367500000|2024-04-17 15:25:00|90.63|88.23|92.1|89.7|92.1|89.7|90.63|88.23|0
1713367800000|2024-04-17 15:30:00|92.23|89.83|93.85|91.45|94.12|91.72|92.14|89.74|0
1713368100000|2024-04-17 15:35:00|93.76|91.36|93.4|91|93.89|91.49|93.13|90.73|0
1713368400000|2024-04-17 15:40:00|93.22|90.82|92.5|90.1|93.22|90.82|92.19|89.79|0
1713368700000|2024-04-17 15:45:00|92.42|90.02|93.63|91.23|93.94|91.54|92.33|89.93|0
1713369000000|2024-04-17 15:50:00|93.67|91.27|92.96|90.56|93.67|91.27|92.82|90.42|0
1713369300000|2024-04-17 15:55:00|93|90.6|93.22|90.82|93.4|91|92.82|90.42|0
1713369600000|2024-04-17 16:00:00|93.27|90.87|94.84|92.44|94.88|92.48|93.18|90.78|0
1713369900000|2024-04-17 16:05:00|94.75|92.35|95.7|93.3|96.06|93.66|94.75|92.35|0
1713370200000|2024-04-17 16:10:00|95.74|93.34|94.52|92.12|95.74|93.34|94.11|91.71|0
1713370500000|2024-04-17 16:15:00|94.56|92.16|95.83|93.43|95.97|93.57|93.96|91.56|0
1713370800000|2024-04-17 16:20:00|95.79|93.39|96.29|93.89|96.47|94.07|95.06|92.66|0
1713371100000|2024-04-17 16:25:00|96.33|93.93|96.1|93.7|96.52|94.12|95.33|92.93|0
1713371400000|2024-04-17 16:30:00|96.15|93.75|96.42|94.02|96.93|94.53|96.06|93.66|0
1713371700000|2024-04-17 16:35:00|96.33|93.93|96.65|94.25|96.88|94.48|96.33|93.93|0
1713372000000|2024-04-17 16:40:00|96.74|94.34|98.03|95.63|98.03|95.63|96.24|93.84|0
1713372300000|2024-04-17 16:45:00|97.94|95.54|96.72|94.32|98.64|96.24|96.67|94.27|0
1713372600000|2024-04-17 16:50:00|96.76|94.36|96.49|94.09|97.22|94.82|96.4|94|0
1713372900000|2024-04-17 16:55:00|96.53|94.13|97.38|94.98|98.08|95.68|96.44|94.04|0
1713373200000|2024-04-17 17:00:00|97.42|95.02|96.79|94.39|97.65|95.25|96.18|93.78|0
1713373500000|2024-04-17 17:05:00|96.75|94.35|95.45|93.05|96.75|94.35|95.27|92.87|0
1713373800000|2024-04-17 17:10:00|95.5|93.1|95.36|92.96|95.82|93.42|95.14|92.74|0
1713374100000|2024-04-17 17:15:00|95.27|92.87|95.44|93.04|95.44|93.04|94.14|91.74|0
1713374400000|2024-04-17 17:20:00|95.4|93|94.3|91.9|95.49|93.09|93.45|91.05|0
1713374700000|2024-04-17 17:25:00|94.16|91.76|93.38|90.98|94.52|92.12|93.31|90.91|0
1713375000000|2024-04-17 17:30:00|93.26|90.86|93.66|91.26|93.8|91.4|92.98|90.58|0
1713375300000|2024-04-17 17:35:00|93.46|91.06|92.57|90.17|93.66|91.26|92.48|90.08|0
1713375600000|2024-04-17 17:40:00|92.66|90.26|92.83|90.43|93.59|91.19|92.26|89.86|0
1713375900000|2024-04-17 17:45:00|92.74|90.34|92.52|90.12|93.86|91.46|92.52|90.12|0
1713376200000|2024-04-17 17:50:00|92.34|89.94|91.99|89.59|93.19|90.79|91.72|89.32|0
1713376500000|2024-04-17 17:55:00|92.03|89.63|91.87|89.47|92.18|89.78|91.37|88.97|0
1713376800000|2024-04-17 18:00:00|91.91|89.51|91.18|88.78|92.58|90.18|91.14|88.74|0
1713377100000|2024-04-17 18:05:00|91.23|88.83|91.36|88.96|91.8|89.4|91.18|88.78|0
1713377400000|2024-04-17 18:10:00|91.49|89.09|92.24|89.84|92.42|90.02|91.45|89.05|0
1713377700000|2024-04-17 18:15:00|92.15|89.75|92.06|89.66|93.04|90.64|91.66|89.26|0
1713378000000|2024-04-17 18:20:00|92.11|89.71|92.37|89.97|92.81|90.41|92.06|89.66|0
1713378300000|2024-04-17 18:25:00|92.24|89.84|92.28|89.88|92.64|90.24|91.48|89.08|0
1713378600000|2024-04-17 18:30:00|92.15|89.75|92.28|89.88|92.5|90.1|91.92|89.52|0
1713378900000|2024-04-17 18:35:00|92.23|89.83|92.01|89.61|93.03|90.63|91.79|89.39|0
1713379200000|2024-04-17 18:40:00|91.92|89.52|89.68|87.28|91.97|89.57|88.92|86.52|0
1713379500000|2024-04-17 18:45:00|89.73|87.33|89.52|87.12|89.86|87.46|87.84|85.44|0
1713379800000|2024-04-17 18:50:00|89.43|87.03|91.79|89.39|92.06|89.66|88.96|86.56|0
1713380100000|2024-04-17 18:55:00|91.84|89.44|91.88|89.48|92.42|90.02|89.92|87.52|0
1713380400000|2024-04-17 19:00:00|91.97|89.57|93.08|90.68|93.22|90.82|91.97|89.57|0
1713380700000|2024-04-17 19:05:00|93.13|90.73|93.27|90.87|93.67|91.27|92.26|89.86|0
1713381000000|2024-04-17 19:10:00|93.31|90.91|93.98|91.58|94.26|91.86|93|90.6|0
1713381300000|2024-04-17 19:15:00|93.89|91.49|92.68|90.28|93.89|91.49|92.15|89.75|0
1713381600000|2024-04-17 19:20:00|92.75|90.35|93.08|90.68|93.4|91|92.37|89.97|0
1713381900000|2024-04-17 19:25:00|93.04|90.64|93.2|90.8|93.71|91.31|92.68|90.28|0
1713382200000|2024-04-17 19:30:00|93.07|90.67|92.26|89.86|93.2|90.8|92.04|89.64|0
1713382500000|2024-04-17 19:35:00|92.44|90.04|93.2|90.8|93.6|91.2|92.39|89.99|0
1713382800000|2024-04-17 19:40:00|93.15|90.75|92.17|89.77|93.74|91.34|91.9|89.5|0
1713383100000|2024-04-17 19:45:00|92.35|89.95|91.57|89.17|92.52|90.12|91.28|88.88|0
1713383400000|2024-04-17 19:50:00|91.72|89.32|91.54|89.14|92.88|90.48|91.41|89.01|0
1713383700000|2024-04-17 19:55:00|91.72|89.32|93.73|91.33|93.73|91.33|91.63|89.23|0
1713384000000|2024-04-17 20:00:00|93.64|91.24|93.55|91.15|94.46|92.06|93.46|91.06|0
1713384300000|2024-04-17 20:05:00|93.5|91.1|93.55|91.15|94.05|91.65|93.46|91.06|0
1713384600000|2024-04-17 20:10:00|93.59|91.19|93.68|91.28|93.77|91.37|93.5|91.1|0
1713384900000|2024-04-17 20:15:00|93.64|91.24|93.66|91.26|93.98|91.58|93.5|91.1|0
1713385200000|2024-04-17 20:20:00|93.63|91.23|93.63|91.23|93.77|91.37|93.54|91.14|0
1713385500000|2024-04-17 20:25:00|93.54|91.14|93.45|91.05|93.63|91.23|93.45|91.05|0
1713385800000|2024-04-17 20:30:00|93.5|91.1|93.45|91.05|93.5|91.1|93.45|91.05|0
1713386100000|2024-04-17 20:35:00|93.49|91.09|93.49|91.09|93.49|91.09|93.45|91.05|0
1713386400000|2024-04-17 20:40:00|93.45|91.05|93.63|91.23|93.67|91.27|93.45|91.05|0
1713386700000|2024-04-17 20:45:00|93.67|91.27|93.49|91.09|93.67|91.27|93.44|91.04|0
1713387000000|2024-04-17 20:50:00|93.53|91.13|93.53|91.13|93.53|91.13|93.44|91.04|0
1713387300000|2024-04-17 20:55:00|93.58|91.18|93.51|91.11|93.58|91.18|93.51|91.11|0
1713387600000|2024-04-17 21:00:00|93.52|91.12|93.31|90.91|93.52|91.12|93.31|90.91|0
1713387900000|2024-04-17 21:05:00|93.3|90.9|93.31|90.91|93.37|90.97|93.24|90.84|0
1713388200000|2024-04-17 21:10:00|93.34|90.94|93.31|90.91|93.34|90.94|93.31|90.91|0
1713388500000|2024-04-17 21:15:00|93.27|90.87|93.34|90.94|93.34|90.94|93.26|90.86|0
1713388800000|2024-04-17 21:20:00|93.31|90.91|93.29|90.89|93.34|90.94|93.26|90.86|0
1713389100000|2024-04-17 21:25:00|93.32|90.92|93.21|90.81|93.32|90.92|93.21|90.81|0
1713389400000|2024-04-17 21:30:00|93.2|90.8|93.29|90.89|93.29|90.89|93.1|90.7|0
1713389700000|2024-04-17 21:35:00|93.3|90.9|93.34|90.94|93.37|90.97|93.3|90.9|0
1713390000000|2024-04-17 21:40:00|93.36|90.96|93.32|90.92|93.38|90.98|93.31|90.91|0
1713390300000|2024-04-17 21:45:00|93.31|90.91|93.4|91|93.4|91|93.31|90.91|0
1713390600000|2024-04-17 21:50:00|93.39|90.99|93.34|90.94|93.39|90.99|93.34|90.94|0
1713390900000|2024-04-17 21:55:00|93.33|90.93|93.36|90.96|93.36|90.96|93.33|90.93|0
1713391200000|2024-04-17 22:00:00|93.22|90.82|92.97|90.57|93.35|90.95|92.79|90.39|0
1713391500000|2024-04-17 22:05:00|93.02|90.62|92.86|90.46|93.13|90.73|92.79|90.39|0
1713391800000|2024-04-17 22:10:00|92.83|90.43|92.92|90.52|92.92|90.52|92.79|90.39|0
1713392100000|2024-04-17 22:15:00|92.9|90.5|92.85|90.45|93.19|90.79|92.85|90.45|0
1713392400000|2024-04-17 22:20:00|92.83|90.43|92.87|90.47|92.92|90.52|92.7|90.3|0
1713392700000|2024-04-17 22:25:00|92.9|90.5|93.1|90.7|93.1|90.7|92.9|90.5|0
1713393000000|2024-04-17 22:30:00|93.03|90.63|93.03|90.63|93.1|90.7|92.87|90.47|0
1713393300000|2024-04-17 22:35:00|93.05|90.65|93.03|90.63|93.18|90.78|92.94|90.54|0
1713393600000|2024-04-17 22:40:00|93|90.6|92.82|90.42|93.03|90.63|92.76|90.36|0
1713393900000|2024-04-17 22:45:00|92.78|90.38|92.87|90.47|92.87|90.47|92.73|90.33|0
1713394200000|2024-04-17 22:50:00|92.91|90.51|92.91|90.51|93.18|90.78|92.91|90.51|0
1713394500000|2024-04-17 22:55:00|92.87|90.47|92.86|90.46|92.87|90.47|92.77|90.37|0
1713394800000|2024-04-17 23:00:00|92.82|90.42|92.59|90.19|92.91|90.51|92.57|90.17|0
1713395100000|2024-04-17 23:05:00|92.64|90.24|92.59|90.19|92.68|90.28|92.5|90.1|0
1713395400000|2024-04-17 23:10:00|92.57|90.17|92.86|90.46|92.86|90.46|92.55|90.15|0
1713395700000|2024-04-17 23:15:00|92.9|90.5|92.9|90.5|92.95|90.55|92.77|90.37|0
1713396000000|2024-04-17 23:20:00|92.86|90.46|92.99|90.59|93.17|90.77|92.86|90.46|0
1713396300000|2024-04-17 23:25:00|92.95|90.55|92.99|90.59|93.08|90.68|92.94|90.54|0
1713396600000|2024-04-17 23:30:00|92.94|90.54|92.85|90.45|92.94|90.54|92.81|90.41|0
1713396900000|2024-04-17 23:35:00|92.9|90.5|92.9|90.5|93.03|90.63|92.87|90.47|0
1713397200000|2024-04-17 23:40:00|92.85|90.45|92.76|90.36|92.9|90.5|92.72|90.32|0
1713397500000|2024-04-17 23:45:00|92.71|90.31|92.85|90.45|92.85|90.45|92.67|90.27|0
1713397800000|2024-04-17 23:50:00|92.83|90.43|92.71|90.31|92.85|90.45|92.62|90.22|0
1713398100000|2024-04-17 23:55:00|92.67|90.27|92.62|90.22|92.76|90.36|92.49|90.09|0
1713398400000|2024-04-18 00:00:00|92.58|90.18|92.84|90.44|92.89|90.49|92.53|90.13|0
1713398700000|2024-04-18 00:05:00|92.8|90.4|92.62|90.22|92.84|90.44|92.62|90.22|0
1713399000000|2024-04-18 00:10:00|92.66|90.26|92.75|90.35|92.84|90.44|92.66|90.26|0
1713399300000|2024-04-18 00:15:00|92.79|90.39|92.39|89.99|92.79|90.39|92.26|89.86|0
1713399600000|2024-04-18 00:20:00|92.37|89.97|92.48|90.08|92.7|90.3|92.3|89.9|0
1713399900000|2024-04-18 00:25:00|92.43|90.03|92.3|89.9|92.43|90.03|92.17|89.77|0
1713400200000|2024-04-18 00:30:00|92.34|89.94|92.21|89.81|92.34|89.94|92.12|89.72|0
1713400500000|2024-04-18 00:35:00|92.23|89.83|92.3|89.9|92.3|89.9|92.21|89.81|0
1713400800000|2024-04-18 00:40:00|92.25|89.85|92.43|90.03|92.47|90.07|92.16|89.76|0
1713401100000|2024-04-18 00:45:00|92.38|89.98|92.56|90.16|92.6|90.2|92.34|89.94|0
1713401400000|2024-04-18 00:50:00|92.6|90.2|92.74|90.34|92.87|90.47|92.51|90.11|0
1713401700000|2024-04-18 00:55:00|92.76|90.36|92.33|89.93|92.76|90.36|92.33|89.93|0
1713402000000|2024-04-18 01:00:00|92.29|89.89|92.36|89.96|92.38|89.98|92.07|89.67|0
1713402300000|2024-04-18 01:05:00|92.35|89.95|92.29|89.89|92.47|90.07|92.29|89.89|0
1713402600000|2024-04-18 01:10:00|92.24|89.84|92.15|89.75|92.37|89.97|92.11|89.71|0
1713402900000|2024-04-18 01:15:00|92.11|89.71|92.1|89.7|92.24|89.84|92.06|89.66|0
1713403200000|2024-04-18 01:20:00|92.15|89.75|92.28|89.88|92.46|90.06|92.15|89.75|0
1713403500000|2024-04-18 01:25:00|92.24|89.84|92.19|89.79|92.28|89.88|92.01|89.61|0
1713403800000|2024-04-18 01:30:00|92.23|89.83|92.28|89.88|92.5|90.1|92.19|89.79|0
1713404100000|2024-04-18 01:35:00|92.32|89.92|92.19|89.79|92.41|90.01|92.1|89.7|0
1713404400000|2024-04-18 01:40:00|92.23|89.83|92.39|89.99|92.39|89.99|92.19|89.79|0
1713404700000|2024-04-18 01:45:00|92.36|89.96|92.14|89.74|92.36|89.96|92.1|89.7|0
1713405000000|2024-04-18 01:50:00|92.09|89.69|92.18|89.78|92.23|89.83|92.09|89.69|0
1713405300000|2024-04-18 01:55:00|92.14|89.74|91.82|89.42|92.18|89.78|91.82|89.42|0
1713405600000|2024-04-18 02:00:00|91.8|89.4|91.78|89.38|91.96|89.56|91.73|89.33|0
1713405900000|2024-04-18 02:05:00|91.73|89.33|91.69|89.29|91.91|89.51|91.64|89.24|0
1713406200000|2024-04-18 02:10:00|91.67|89.27|91.42|89.02|91.73|89.33|91.42|89.02|0
1713406500000|2024-04-18 02:15:00|91.47|89.07|91.2|88.8|91.51|89.11|91.2|88.8|0
1713406800000|2024-04-18 02:20:00|91.24|88.84|91.26|88.86|91.33|88.93|91.2|88.8|0
1713407100000|2024-04-18 02:25:00|91.24|88.84|91.06|88.66|91.29|88.89|91.06|88.66|0
1713407400000|2024-04-18 02:30:00|91.11|88.71|91.24|88.84|91.28|88.88|91.06|88.66|0
1713407700000|2024-04-18 02:35:00|91.28|88.88|91.1|88.7|91.33|88.93|91.1|88.7|0
1713408000000|2024-04-18 02:40:00|91.06|88.66|91.19|88.79|91.19|88.79|91.06|88.66|0
1713408300000|2024-04-18 02:45:00|91.15|88.75|91.15|88.75|91.19|88.79|91.06|88.66|0
1713408600000|2024-04-18 02:50:00|91.19|88.79|91.19|88.79|91.23|88.83|91.14|88.74|0
1713408900000|2024-04-18 02:55:00|91.14|88.74|91.27|88.87|91.32|88.92|91.14|88.74|0
1713409200000|2024-04-18 03:00:00|91.23|88.83|91.05|88.65|91.25|88.85|91.05|88.65|0
1713409500000|2024-04-18 03:05:00|91.01|88.61|90.99|88.59|91.05|88.65|90.96|88.56|0
1713409800000|2024-04-18 03:10:00|91.01|88.61|91.05|88.65|91.09|88.69|90.92|88.52|0
1713410100000|2024-04-18 03:15:00|91.09|88.69|91|88.6|91.09|88.69|90.92|88.52|0
1713410400000|2024-04-18 03:20:00|90.96|88.56|90.87|88.47|91|88.6|90.69|88.29|0
1713410700000|2024-04-18 03:25:00|90.83|88.43|90.91|88.51|90.91|88.51|90.78|88.38|0
1713411000000|2024-04-18 03:30:00|90.87|88.47|90.69|88.29|90.87|88.47|90.69|88.29|0
1713411300000|2024-04-18 03:35:00|90.65|88.25|90.78|88.38|90.78|88.38|90.65|88.25|0
1713411600000|2024-04-18 03:40:00|90.73|88.33|90.69|88.29|90.8|88.4|90.69|88.29|0
1713411900000|2024-04-18 03:45:00|90.73|88.33|90.82|88.42|90.82|88.42|90.69|88.29|0
1713412200000|2024-04-18 03:50:00|90.86|88.46|90.77|88.37|90.91|88.51|90.77|88.37|0
1713412500000|2024-04-18 03:55:00|90.73|88.33|90.73|88.33|90.77|88.37|90.73|88.33|0
1713412800000|2024-04-18 04:00:00|90.68|88.28|90.73|88.33|90.86|88.46|90.68|88.28|0
1713413100000|2024-04-18 04:05:00|90.68|88.28|90.77|88.37|90.77|88.37|90.64|88.24|0
1713413400000|2024-04-18 04:10:00|90.72|88.32|90.68|88.28|90.77|88.37|90.63|88.23|0
1713413700000|2024-04-18 04:15:00|90.72|88.32|90.68|88.28|90.77|88.37|90.68|88.28|0
1713414000000|2024-04-18 04:20:00|90.76|88.36|90.59|88.19|90.76|88.36|90.59|88.19|0
1713414300000|2024-04-18 04:25:00|90.63|88.23|90.45|88.05|90.67|88.27|90.45|88.05|0
1713414600000|2024-04-18 04:30:00|90.5|88.1|90.58|88.18|90.58|88.18|90.5|88.1|0
1713414900000|2024-04-18 04:35:00|90.63|88.23|90.67|88.27|90.67|88.27|90.56|88.16|0
1713415200000|2024-04-18 04:40:00|90.71|88.31|90.71|88.31|90.76|88.36|90.63|88.23|0
1713415500000|2024-04-18 04:45:00|90.76|88.36|90.75|88.35|90.84|88.44|90.71|88.31|0
1713415800000|2024-04-18 04:50:00|90.8|88.4|90.84|88.44|90.89|88.49|90.8|88.4|0
1713416100000|2024-04-18 04:55:00|90.8|88.4|90.8|88.4|90.84|88.44|90.75|88.35|0
1713416400000|2024-04-18 05:00:00|90.82|88.42|90.99|88.59|91.01|88.61|90.73|88.33|0
1713416700000|2024-04-18 05:05:00|91.01|88.61|91.01|88.61|91.06|88.66|90.93|88.53|0
1713417000000|2024-04-18 05:10:00|91.06|88.66|91.03|88.63|91.06|88.66|90.92|88.52|0
1713417300000|2024-04-18 05:15:00|91.06|88.66|91.19|88.79|91.32|88.92|91.06|88.66|0
1713417600000|2024-04-18 05:20:00|91.23|88.83|90.7|88.3|91.27|88.87|90.7|88.3|0
1713417900000|2024-04-18 05:25:00|90.66|88.26|90.7|88.3|90.7|88.3|90.52|88.12|0
1713418200000|2024-04-18 05:30:00|90.65|88.25|90.06|87.66|90.65|88.25|89.91|87.51|0
1713418500000|2024-04-18 05:35:00|90.04|87.64|90.17|87.77|90.35|87.95|90.04|87.64|0
1713418800000|2024-04-18 05:40:00|90.13|87.73|89.95|87.55|90.17|87.77|89.91|87.51|0
1713419100000|2024-04-18 05:45:00|89.93|87.53|89.99|87.59|90.08|87.68|89.93|87.53|0
1713419400000|2024-04-18 05:50:00|89.95|87.55|90.03|87.63|90.25|87.85|89.95|87.55|0
1713419700000|2024-04-18 05:55:00|90.06|87.66|90.12|87.72|90.16|87.76|89.99|87.59|0
1713420000000|2024-04-18 06:00:00|90.08|87.68|89.94|87.54|90.16|87.76|89.81|87.41|0
1713420300000|2024-04-18 06:05:00|89.9|87.5|89.68|87.28|90.03|87.63|89.59|87.19|0
1713420600000|2024-04-18 06:10:00|89.64|87.24|89.66|87.26|89.81|87.41|89.61|87.21|0
1713420900000|2024-04-18 06:15:00|89.64|87.24|89.57|87.17|89.68|87.28|89.46|87.06|0
1713421200000|2024-04-18 06:20:00|89.55|87.15|89.48|87.08|89.59|87.19|89.35|86.95|0
1713421500000|2024-04-18 06:25:00|89.55|87.15|89.85|87.45|89.94|87.54|89.5|87.1|0
1713421800000|2024-04-18 06:30:00|89.8|87.4|89.5|87.1|89.8|87.4|89.46|87.06|0
1713422100000|2024-04-18 06:35:00|89.54|87.14|89.71|87.31|89.8|87.4|89.54|87.14|0
1713422400000|2024-04-18 06:40:00|89.76|87.36|89.63|87.23|89.76|87.36|89.45|87.05|0
1713422700000|2024-04-18 06:45:00|89.65|87.25|89.45|87.05|89.76|87.36|89.45|87.05|0
1713423000000|2024-04-18 06:50:00|89.47|87.07|89.71|87.31|89.78|87.38|89.45|87.05|0
1713423300000|2024-04-18 06:55:00|89.75|87.35|89.71|87.31|89.97|87.57|89.62|87.22|0
1713423600000|2024-04-18 07:00:00|89.8|87.4|89.97|87.57|109.17|106.77|89.71|87.31|0
1713423900000|2024-04-18 07:05:00|89.92|87.52|90.18|87.78|90.4|88|89.84|87.44|0
1713424200000|2024-04-18 07:10:00|90.21|87.81|90.1|87.7|90.36|87.96|89.96|87.56|0
1713424500000|2024-04-18 07:15:00|90.14|87.74|90.53|88.13|90.84|88.44|90.05|87.65|0
1713424800000|2024-04-18 07:20:00|90.49|88.09|90.07|87.67|90.58|88.18|90.05|87.65|0
1713425100000|2024-04-18 07:25:00|89.96|87.56|90.13|87.73|90.13|87.73|89.77|87.37|0
1713425400000|2024-04-18 07:30:00|90.18|87.78|90.48|88.08|90.55|88.15|89.92|87.52|0
1713425700000|2024-04-18 07:35:00|90.44|88.04|90.5|88.1|90.5|88.1|90.13|87.73|0
1713426000000|2024-04-18 07:40:00|90.53|88.13|90.48|88.08|90.7|88.3|90.35|87.95|0
1713426300000|2024-04-18 07:45:00|90.52|88.12|90.13|87.73|90.52|88.12|90.04|87.64|0
1713426600000|2024-04-18 07:50:00|90.22|87.82|90.17|87.77|90.26|87.86|89.95|87.55|0
1713426900000|2024-04-18 07:55:00|90.19|87.79|90.26|87.86|90.39|87.99|90|87.6|0
1713427200000|2024-04-18 08:00:00|90.34|87.94|90.32|87.92|90.43|88.03|90.04|87.64|0
1713427500000|2024-04-18 08:05:00|90.34|87.94|90.56|88.16|90.69|88.29|90.12|87.72|0
1713427800000|2024-04-18 08:10:00|90.52|88.12|91|88.6|91.31|88.91|90.47|88.07|0
1713428100000|2024-04-18 08:15:00|91.04|88.64|91.26|88.86|91.46|89.06|90.89|88.49|0
1713428400000|2024-04-18 08:20:00|91.31|88.91|91.44|89.04|91.7|89.3|91.17|88.77|0
1713428700000|2024-04-18 08:25:00|91.39|88.99|90.9|88.5|91.39|88.99|90.86|88.46|0
1713429000000|2024-04-18 08:30:00|90.86|88.46|90.86|88.46|90.95|88.55|90.64|88.24|0
1713429300000|2024-04-18 08:35:00|90.82|88.42|91.28|88.88|91.3|88.9|90.77|88.37|0
1713429600000|2024-04-18 08:40:00|91.3|88.9|91.3|88.9|91.39|88.99|91.12|88.72|0
1713429900000|2024-04-18 08:45:00|91.25|88.85|90.9|88.5|91.39|88.99|90.81|88.41|0
1713430200000|2024-04-18 08:50:00|90.85|88.45|91.07|88.67|91.07|88.67|90.72|88.32|0
1713430500000|2024-04-18 08:55:00|91.16|88.76|91.25|88.85|91.6|89.2|91.14|88.74|0
1713430800000|2024-04-18 09:00:00|91.23|88.83|90.98|88.58|91.34|88.94|90.94|88.54|0
1713431100000|2024-04-18 09:05:00|90.96|88.56|91.16|88.76|91.27|88.87|90.96|88.56|0
1713431400000|2024-04-18 09:10:00|91.2|88.8|91.16|88.76|91.29|88.89|90.96|88.56|0
1713431700000|2024-04-18 09:15:00|91.2|88.8|91.68|89.28|91.68|89.28|91.2|88.8|0
1713432000000|2024-04-18 09:20:00|91.64|89.24|92.15|89.75|92.4|90|91.6|89.2|0
1713432300000|2024-04-18 09:25:00|92.13|89.73|92.66|90.26|92.89|90.49|92.13|89.73|0
1713432600000|2024-04-18 09:30:00|92.75|90.35|92.44|90.04|93.02|90.62|92.39|89.99|0
1713432900000|2024-04-18 09:35:00|92.48|90.08|92.21|89.81|92.75|90.35|92.03|89.63|0
1713433200000|2024-04-18 09:40:00|92.17|89.77|91.85|89.45|92.3|89.9|91.81|89.41|0
1713433500000|2024-04-18 09:45:00|91.9|89.5|91.81|89.41|91.99|89.59|91.72|89.32|0
1713433800000|2024-04-18 09:50:00|91.85|89.45|91.76|89.36|91.99|89.59|91.58|89.18|0
1713434100000|2024-04-18 09:55:00|91.85|89.45|91.58|89.18|91.98|89.58|91.56|89.16|0
1713434400000|2024-04-18 10:00:00|91.54|89.14|91.58|89.18|91.85|89.45|91.54|89.14|0
1713434700000|2024-04-18 10:05:00|91.63|89.23|91.54|89.14|91.67|89.27|91.36|88.96|0
1713435000000|2024-04-18 10:10:00|91.49|89.09|91.87|89.47|92.16|89.76|91.49|89.09|0
1713435300000|2024-04-18 10:15:00|91.98|89.58|92.2|89.8|92.36|89.96|91.98|89.58|0
1713435600000|2024-04-18 10:20:00|92.15|89.75|91.53|89.13|92.24|89.84|91.44|89.04|0
1713435900000|2024-04-18 10:25:00|91.57|89.17|91.31|88.91|91.57|89.17|91.22|88.82|0
1713436200000|2024-04-18 10:30:00|91.26|88.86|91.09|88.69|91.31|88.91|90.87|88.47|0
1713436500000|2024-04-18 10:35:00|91.04|88.64|90.82|88.42|91.13|88.73|90.69|88.29|0
1713436800000|2024-04-18 10:40:00|90.78|88.38|91.04|88.64|91.08|88.68|90.64|88.24|0
1713437100000|2024-04-18 10:45:00|90.99|88.59|91.04|88.64|91.04|88.64|90.68|88.28|0
1713437400000|2024-04-18 10:50:00|91.08|88.68|91.17|88.77|91.21|88.81|90.73|88.33|0
1713437700000|2024-04-18 10:55:00|91.21|88.81|91.25|88.85|91.3|88.9|91.08|88.68|0
1713438000000|2024-04-18 11:00:00|91.21|88.81|90.99|88.59|91.34|88.94|90.9|88.5|0
1713438300000|2024-04-18 11:05:00|91.03|88.63|90.77|88.37|91.08|88.68|90.55|88.15|0
1713438600000|2024-04-18 11:10:00|90.81|88.41|91.43|89.03|91.69|89.29|90.81|88.41|0
1713438900000|2024-04-18 11:15:00|91.47|89.07|91.29|88.89|91.51|89.11|91.2|88.8|0
1713439200000|2024-04-18 11:20:00|91.34|88.94|91.2|88.8|91.34|88.94|90.94|88.54|0
1713439500000|2024-04-18 11:25:00|91.16|88.76|91.2|88.8|91.2|88.8|91.07|88.67|0
1713439800000|2024-04-18 11:30:00|91.16|88.76|90.67|88.27|91.16|88.76|90.54|88.14|0
1713440100000|2024-04-18 11:35:00|90.63|88.23|90.15|87.75|91.15|88.75|90.15|87.75|0
1713440400000|2024-04-18 11:40:00|90.19|87.79|89.93|87.53|90.33|87.93|89.75|87.35|0
1713440700000|2024-04-18 11:45:00|89.84|87.44|89.93|87.53|89.93|87.53|89.45|87.05|0
1713441000000|2024-04-18 11:50:00|89.91|87.51|89.8|87.4|90.1|87.7|89.71|87.31|0
1713441300000|2024-04-18 11:55:00|89.84|87.44|89.97|87.57|90.04|87.64|89.75|87.35|0
1713441600000|2024-04-18 12:00:00|90.04|87.64|90.41|88.01|90.49|88.09|89.88|87.48|0
1713441900000|2024-04-18 12:05:00|90.36|87.96|90.49|88.09|90.71|88.31|90.23|87.83|0
1713442200000|2024-04-18 12:10:00|90.54|88.14|90.84|88.44|90.98|88.58|90.49|88.09|0
1713442500000|2024-04-18 12:15:00|90.8|88.4|91.48|89.08|91.62|89.22|90.71|88.31|0
1713442800000|2024-04-18 12:20:00|91.53|89.13|91.75|89.35|91.79|89.39|91.31|88.91|0
1713443100000|2024-04-18 12:25:00|91.79|89.39|91.75|89.35|91.93|89.53|91.35|88.95|0
1713443400000|2024-04-18 12:30:00|91.37|88.97|92.19|89.79|92.26|89.86|91.13|88.73|0
1713443700000|2024-04-18 12:35:00|92.1|89.7|91.48|89.08|92.19|89.79|90.95|88.55|0
1713444000000|2024-04-18 12:40:00|91.5|89.1|91.7|89.3|91.99|89.59|91.12|88.72|0
1713444300000|2024-04-18 12:45:00|91.83|89.43|91.43|89.03|92.59|90.19|91.21|88.81|0
1713444600000|2024-04-18 12:50:00|91.39|88.99|91.38|88.98|91.61|89.21|91.03|88.63|0
1713444900000|2024-04-18 12:55:00|91.34|88.94|91.6|89.2|91.87|89.47|91.21|88.81|0
1713445200000|2024-04-18 13:00:00|91.51|89.11|90.89|88.49|91.83|89.43|90.72|88.32|0
1713445500000|2024-04-18 13:05:00|90.94|88.54|91.02|88.62|91.2|88.8|90.54|88.14|0
1713445800000|2024-04-18 13:10:00|90.98|88.58|90.76|88.36|91.2|88.8|90.63|88.23|0
1713446100000|2024-04-18 13:15:00|90.74|88.34|90.98|88.58|91.33|88.93|90.63|88.23|0
1713446400000|2024-04-18 13:20:00|90.93|88.53|91.06|88.66|91.06|88.66|90.45|88.05|0
1713446700000|2024-04-18 13:25:00|91.11|88.71|90.97|88.57|91.37|88.97|90.93|88.53|0
1713447000000|2024-04-18 13:30:00|90.93|88.53|92.53|90.13|92.53|90.13|90.82|88.42|0
1713447300000|2024-04-18 13:35:00|92.57|90.17|94.74|92.34|96.3|93.9|92.44|90.04|0
1713447600000|2024-04-18 13:40:00|94.79|92.39|93.92|91.52|94.79|92.39|93.52|91.12|0
1713447900000|2024-04-18 13:45:00|93.83|91.43|92.34|89.94|94.39|91.99|92.21|89.81|0
1713448200000|2024-04-18 13:50:00|92.25|89.85|92.96|90.56|93.14|90.74|91.94|89.54|0
1713448500000|2024-04-18 13:55:00|93.1|90.7|92.06|89.66|93.19|90.79|91.8|89.4|0
1713448800000|2024-04-18 14:00:00|92.15|89.75|93.18|90.78|93.59|91.19|92.02|89.62|0
1713449100000|2024-04-18 14:05:00|93.14|90.74|91.26|88.86|93.14|90.74|91.26|88.86|0
1713449400000|2024-04-18 14:10:00|91.35|88.95|91.17|88.77|91.93|89.53|91.13|88.73|0
1713449700000|2024-04-18 14:15:00|91.13|88.73|90.54|88.14|91.56|89.16|90.28|87.88|0
1713450000000|2024-04-18 14:20:00|90.63|88.23|90.85|88.45|91.2|88.8|90.54|88.14|0
1713450300000|2024-04-18 14:25:00|90.89|88.49|90.32|87.92|90.94|88.54|89.97|87.57|0
1713450600000|2024-04-18 14:30:00|90.23|87.83|89.44|87.04|90.27|87.87|89.44|87.04|0
1713450900000|2024-04-18 14:35:00|89.48|87.08|89.44|87.04|89.66|87.26|88.48|86.08|0
1713451200000|2024-04-18 14:40:00|89.48|87.08|88.7|86.3|89.66|87.26|88.48|86.08|0
1713451500000|2024-04-18 14:45:00|88.61|86.21|88.35|85.95|89|86.6|88.05|85.65|0
1713451800000|2024-04-18 14:50:00|88.39|85.99|88.52|86.12|88.87|86.47|88.01|85.61|0
1713452100000|2024-04-18 14:55:00|88.39|85.99|87.92|85.52|88.48|86.08|87.19|84.79|0
1713452400000|2024-04-18 15:00:00|87.83|85.43|88.48|86.08|89.36|86.96|87.7|85.3|0
1713452700000|2024-04-18 15:05:00|88.4|86|88.14|85.74|88.48|86.08|87.79|85.39|0
1713453000000|2024-04-18 15:10:00|88.05|85.65|87.58|85.18|88.18|85.78|87.49|85.09|0
1713453300000|2024-04-18 15:15:00|87.53|85.13|87.66|85.26|87.66|85.26|86.85|84.45|0
1713453600000|2024-04-18 15:20:00|87.57|85.17|86.08|83.68|87.7|85.3|86|83.6|0
1713453900000|2024-04-18 15:25:00|86.04|83.64|87.48|85.08|87.48|85.08|86.04|83.64|0
1713454200000|2024-04-18 15:30:00|87.44|85.04|87.48|85.08|87.83|85.43|87.14|84.74|0
1713454500000|2024-04-18 15:35:00|87.44|85.04|87.52|85.12|87.87|85.47|87.23|84.83|0
1713454800000|2024-04-18 15:40:00|87.65|85.25|87.78|85.38|88.24|85.84|87.65|85.25|0
1713455100000|2024-04-18 15:45:00|87.69|85.29|88.08|85.68|88.3|85.9|87.69|85.29|0
1713455400000|2024-04-18 15:50:00|88.12|85.72|88.04|85.64|88.43|86.03|87.78|85.38|0
1713455700000|2024-04-18 15:55:00|88.08|85.68|87.99|85.59|88.25|85.85|87.71|85.31|0
1713456000000|2024-04-18 16:00:00|87.95|85.55|88.08|85.68|88.16|85.76|87.26|84.86|0
1713456300000|2024-04-18 16:05:00|88.12|85.72|88.77|86.37|89.07|86.67|88.08|85.68|0
1713456600000|2024-04-18 16:10:00|88.72|86.32|88.86|86.46|88.95|86.55|87.3|84.9|0
1713456900000|2024-04-18 16:15:00|88.95|86.55|88.34|85.94|88.99|86.59|88.21|85.81|0
1713457200000|2024-04-18 16:20:00|88.38|85.98|88.64|86.24|88.73|86.33|88.17|85.77|0
1713457500000|2024-04-18 16:25:00|88.73|86.33|88.34|85.94|88.82|86.42|88.08|85.68|0
1713457800000|2024-04-18 16:30:00|88.38|85.98|90.08|87.68|90.17|87.77|88.34|85.94|0
1713458100000|2024-04-18 16:35:00|90.04|87.64|88.94|86.54|90.08|87.68|88.34|85.94|0
1713458400000|2024-04-18 16:40:00|88.9|86.5|89.64|87.24|90.04|87.64|88.77|86.37|0
1713458700000|2024-04-18 16:45:00|89.6|87.2|91.07|88.67|91.1|88.7|89.6|87.2|0
1713459000000|2024-04-18 16:50:00|90.98|88.58|91.78|89.38|92.1|89.7|90.85|88.45|0
1713459300000|2024-04-18 16:55:00|91.83|89.43|91.96|89.56|92.19|89.79|91.25|88.85|0
1713459600000|2024-04-18 17:00:00|92.05|89.65|91.92|89.52|92.05|89.65|91.29|88.89|0
1713459900000|2024-04-18 17:05:00|92.01|89.61|91.96|89.56|92.59|90.19|91.83|89.43|0
1713460200000|2024-04-18 17:10:00|91.91|89.51|92.64|90.24|93.18|90.78|91.67|89.27|0
1713460500000|2024-04-18 17:15:00|92.69|90.29|93.78|91.38|94.55|92.15|92.46|90.06|0
1713460800000|2024-04-18 17:20:00|93.64|91.24|95.2|92.8|95.2|92.8|93.46|91.06|0
1713461100000|2024-04-18 17:25:00|95.24|92.84|92.73|90.33|95.24|92.84|92.73|90.33|0
1713461400000|2024-04-18 17:30:00|92.68|90.28|93.68|91.28|93.91|91.51|92.68|90.28|0
1713461700000|2024-04-18 17:35:00|93.64|91.24|94.04|91.64|94.32|91.92|93.27|90.87|0
1713462000000|2024-04-18 17:40:00|94|91.6|92.79|90.39|95.15|92.75|92.79|90.39|0
1713462300000|2024-04-18 17:45:00|94.36|91.96|94|91.6|94.41|92.01|93.59|91.19|0
1713462600000|2024-04-18 17:50:00|94.13|91.73|94.96|92.56|95.37|92.97|94.09|91.69|0
1713462900000|2024-04-18 17:55:00|94.87|92.47|94.36|91.96|95.14|92.74|94.27|91.87|0
1713463200000|2024-04-18 18:00:00|94.5|92.1|94.86|92.46|95.14|92.74|94.41|92.01|0
1713463500000|2024-04-18 18:05:00|94.95|92.55|95.41|93.01|95.74|93.34|94.72|92.32|0
1713463800000|2024-04-18 18:10:00|95.46|93.06|95.14|92.74|96.2|93.8|94.72|92.32|0
1713464100000|2024-04-18 18:15:00|95.18|92.78|94.03|91.63|95.18|92.78|93.67|91.27|0
1713464400000|2024-04-18 18:20:00|93.99|91.59|93.62|91.22|94.31|91.91|92.9|90.5|0
1713464700000|2024-04-18 18:25:00|93.85|91.45|94.49|92.09|94.76|92.36|92.99|90.59|0
1713465000000|2024-04-18 18:30:00|94.53|92.13|96.15|93.75|96.33|93.93|94.53|92.13|0
1713465300000|2024-04-18 18:35:00|96.19|93.79|95.5|93.1|96.19|93.79|95.13|92.73|0
1713465600000|2024-04-18 18:40:00|95.59|93.19|94.48|92.08|95.73|93.33|94.35|91.95|0
1713465900000|2024-04-18 18:45:00|94.62|92.22|94.39|91.99|95.08|92.68|94.34|91.94|0
1713466200000|2024-04-18 18:50:00|94.48|92.08|95.17|92.77|95.49|93.09|94.48|92.08|0
1713466500000|2024-04-18 18:55:00|95.12|92.72|95.54|93.14|95.72|93.32|94.89|92.49|0
1713466800000|2024-04-18 19:00:00|95.49|93.09|94.25|91.85|95.54|93.14|93.7|91.3|0
1713467100000|2024-04-18 19:05:00|94.2|91.8|94.06|91.66|94.48|92.08|93.29|90.89|0
1713467400000|2024-04-18 19:10:00|94.02|91.62|94.29|91.89|94.52|92.12|93.06|90.66|0
1713467700000|2024-04-18 19:15:00|94.2|91.8|94.43|92.03|94.88|92.48|94.02|91.62|0
1713468000000|2024-04-18 19:20:00|94.33|91.93|93.92|91.52|94.93|92.53|93.47|91.07|0
1713468300000|2024-04-18 19:25:00|94.06|91.66|94.01|91.61|94.79|92.39|93.69|91.29|0
1713468600000|2024-04-18 19:30:00|93.97|91.57|93.24|90.84|94.01|91.61|93.24|90.84|0
1713468900000|2024-04-18 19:35:00|93.28|90.88|94.05|91.65|94.05|91.65|92.97|90.57|0
1713469200000|2024-04-18 19:40:00|93.92|91.52|93.1|90.7|94.05|91.65|93.01|90.61|0
1713469500000|2024-04-18 19:45:00|93.23|90.83|93.12|90.72|93.55|91.15|92.92|90.52|0
1713469800000|2024-04-18 19:50:00|93.05|90.65|94.69|92.29|94.78|92.38|92.15|89.75|0
1713470100000|2024-04-18 19:55:00|94.64|92.24|94.55|92.15|94.92|92.52|94.14|91.74|0
1713470400000|2024-04-18 20:00:00|94.18|91.78|94.14|91.74|95.33|92.93|93.41|91.01|0
1713470700000|2024-04-18 20:05:00|94.18|91.78|94.14|91.74|94.82|92.42|94.14|91.74|0
1713471000000|2024-04-18 20:10:00|94.18|91.78|94.32|91.92|94.41|92.01|93.91|91.51|0
1713471300000|2024-04-18 20:15:00|94.29|91.89|94.31|91.91|94.36|91.96|94.04|91.64|0
1713471600000|2024-04-18 20:20:00|94.36|91.96|94.36|91.96|94.59|92.19|94.27|91.87|0
1713471900000|2024-04-18 20:25:00|94.4|92|94.45|92.05|94.63|92.23|94.31|91.91|0
1713472200000|2024-04-18 20:30:00|94.4|92|94.63|92.23|94.63|92.23|94.36|91.96|0
1713472500000|2024-04-18 20:35:00|94.58|92.18|94.86|92.46|94.86|92.46|94.49|92.09|0
1713472800000|2024-04-18 20:40:00|94.81|92.41|95.11|92.71|95.11|92.71|94.72|92.32|0
1713473100000|2024-04-18 20:45:00|95.13|92.73|95.18|92.78|95.22|92.82|95.04|92.64|0
1713473400000|2024-04-18 20:50:00|95.22|92.82|94.95|92.55|95.22|92.82|94.76|92.36|0
1713473700000|2024-04-18 20:55:00|94.9|92.5|94.6|92.2|94.95|92.55|94.55|92.15|0
1713474000000|2024-04-18 21:00:00|94.74|92.34|94.65|92.25|94.74|92.34|94.61|92.21|0
1713474300000|2024-04-18 21:05:00|94.66|92.26|94.66|92.26|94.66|92.26|94.66|92.26|0
1713474600000|2024-04-18 21:10:00|94.65|92.25|94.66|92.26|94.67|92.27|94.65|92.25|0
1713474900000|2024-04-18 21:15:00|94.67|92.27|94.7|92.3|94.72|92.32|94.67|92.27|0
1713475200000|2024-04-18 21:20:00|94.74|92.34|94.75|92.35|94.78|92.38|94.72|92.32|0
1713475500000|2024-04-18 21:25:00|94.73|92.33|94.81|92.41|94.88|92.48|94.69|92.29|0
1713475800000|2024-04-18 21:30:00|94.92|92.52|94.93|92.53|94.93|92.53|94.9|92.5|0
1713476100000|2024-04-18 21:35:00|94.92|92.52|94.84|92.44|94.93|92.53|94.82|92.42|0
1713476400000|2024-04-18 21:40:00|94.83|92.43|94.82|92.42|94.86|92.46|94.82|92.42|0
1713476700000|2024-04-18 21:45:00|94.84|92.44|94.82|92.42|94.84|92.44|94.8|92.4|0
1713477000000|2024-04-18 21:50:00|94.79|92.39|94.83|92.43|94.83|92.43|94.78|92.38|0
1713477300000|2024-04-18 21:55:00|94.79|92.39|94.82|92.42|94.83|92.43|94.72|92.32|0
1713477600000|2024-04-18 22:00:00|94.58|92.18|94.05|91.65|94.58|92.18|94.05|91.65|0
1713477900000|2024-04-18 22:05:00|94.1|91.7|94.01|91.61|94.23|91.83|93.91|91.51|0
1713478200000|2024-04-18 22:10:00|94.05|91.65|94.03|91.63|94.1|91.7|93.96|91.56|0
1713478500000|2024-04-18 22:15:00|94|91.6|94.18|91.78|94.21|91.81|94|91.6|0
1713478800000|2024-04-18 22:20:00|94.14|91.74|94.23|91.83|94.23|91.83|94.09|91.69|0
1713479100000|2024-04-18 22:25:00|94.18|91.78|94.23|91.83|94.23|91.83|94.14|91.74|0
1713479400000|2024-04-18 22:30:00|94.18|91.78|94.23|91.83|94.34|91.94|94.09|91.69|0
1713479700000|2024-04-18 22:35:00|94.25|91.85|94.18|91.78|94.32|91.92|94.18|91.78|0
1713480000000|2024-04-18 22:40:00|94.22|91.82|94.34|91.94|94.36|91.96|94.22|91.82|0
1713480300000|2024-04-18 22:45:00|94.31|91.91|94.31|91.91|94.45|92.05|94.27|91.87|0
1713480600000|2024-04-18 22:50:00|94.36|91.96|94.68|92.28|94.77|92.37|94.31|91.91|0
1713480900000|2024-04-18 22:55:00|94.7|92.3|94.63|92.23|94.72|92.32|94.63|92.23|0
1713481200000|2024-04-18 23:00:00|94.68|92.28|94.81|92.41|94.9|92.5|94.63|92.23|0
1713481500000|2024-04-18 23:05:00|94.77|92.37|94.76|92.36|94.9|92.5|94.67|92.27|0
1713481800000|2024-04-18 23:10:00|94.72|92.32|94.72|92.32|94.76|92.36|94.62|92.22|0
1713482100000|2024-04-18 23:15:00|94.76|92.36|95.22|92.82|95.31|92.91|94.76|92.36|0
1713482400000|2024-04-18 23:20:00|95.27|92.87|95.13|92.73|95.27|92.87|94.9|92.5|0
1713482700000|2024-04-18 23:25:00|95.1|92.7|95.22|92.82|95.26|92.86|95.03|92.63|0
1713483000000|2024-04-18 23:30:00|95.2|92.8|95.15|92.75|95.26|92.86|95.03|92.63|0
1713483300000|2024-04-18 23:35:00|95.12|92.72|95.03|92.63|95.15|92.75|94.94|92.54|0
1713483600000|2024-04-18 23:40:00|95.01|92.61|95.12|92.72|95.24|92.84|94.98|92.58|0
1713483900000|2024-04-18 23:45:00|95.07|92.67|95.21|92.81|95.21|92.81|95.03|92.63|0
1713484200000|2024-04-18 23:50:00|95.26|92.86|95.6|93.2|96.65|94.25|95.21|92.81|0
1713484500000|2024-04-18 23:55:00|95.67|93.27|96.02|93.62|96.06|93.66|95.35|92.95|0
1713484800000|2024-04-19 00:00:00|95.95|93.55|95.9|93.5|96.25|93.85|95.71|93.31|0
1713485100000|2024-04-19 00:05:00|95.92|93.52|96.18|93.78|96.53|94.13|95.85|93.45|0
1713485400000|2024-04-19 00:10:00|96.22|93.82|96.69|94.29|97.06|94.66|96.22|93.82|0
1713485700000|2024-04-19 00:15:00|96.64|94.24|97.86|95.46|98.1|95.7|96.55|94.15|0
1713486000000|2024-04-19 00:20:00|97.91|95.51|98.24|95.84|98.81|96.41|97.86|95.46|0
1713486300000|2024-04-19 00:25:00|98.19|95.79|98.14|95.74|98.33|95.93|98.1|95.7|0
1713486600000|2024-04-19 00:30:00|98.1|95.7|98.19|95.79|98.76|96.36|98.1|95.7|0
1713486900000|2024-04-19 00:35:00|98.24|95.84|98.19|95.79|98.33|95.93|98.1|95.7|0
1713487200000|2024-04-19 00:40:00|98.24|95.84|98.23|95.83|98.52|96.12|98.14|95.74|0
1713487500000|2024-04-19 00:45:00|98.28|95.88|99.84|97.44|99.89|97.49|98.09|95.69|0
1713487800000|2024-04-19 00:50:00|99.86|97.46|100.53|98.13|100.6|98.2|99.79|97.39|0
1713488100000|2024-04-19 00:55:00|100.55|98.15|101.03|98.63|101.61|99.21|100.26|97.86|0
1713488400000|2024-04-19 01:00:00|101.08|98.68|102.43|100.03|102.63|100.23|100.69|98.29|0
1713488700000|2024-04-19 01:05:00|102.58|100.18|103.41|101.01|103.56|101.16|101.8|99.4|0
1713489000000|2024-04-19 01:10:00|103.36|100.96|104.07|101.67|104.17|101.77|103.02|100.62|0
1713489300000|2024-04-19 01:15:00|104.14|101.74|104.38|101.02|104.74|102.34|103.85|100.99|0
1713489600000|2024-04-19 01:20:00|104.3|100.94|105.04|101.68|105.74|102.38|104.13|100.77|0
1713489900000|2024-04-19 01:25:00|105.07|101.71|109.07|105.71|109.27|105.91|105.02|101.66|0
1713490200000|2024-04-19 01:30:00|109.17|105.81|112.98|105.78|113.19|108.24|109.02|104.91|0
1713490500000|2024-04-19 01:35:00|112.96|105.76|118.86|111.66|119.04|111.84|112.72|105.52|0
1713490800000|2024-04-19 01:40:00|118.27|111.07|120.41|113.21|120.57|113.37|117.33|110.13|0
1713491100000|2024-04-19 01:45:00|120.46|113.26|117.92|110.72|120.46|113.26|117.66|110.46|0
1713491400000|2024-04-19 01:50:00|118.03|110.83|113.32|106.12|118.13|110.93|113.16|105.96|0
1713491700000|2024-04-19 01:55:00|113.39|106.19|114.73|107.53|115.93|108.73|113.01|105.81|0
1713492000000|2024-04-19 02:00:00|114.68|107.48|115.7|108.5|116.51|109.31|114.37|107.17|0
1713492300000|2024-04-19 02:05:00|115.62|108.42|116.57|111.77|117.37|111.77|115.33|108.13|0
1713492600000|2024-04-19 02:10:00|116.36|111.56|118.54|113.74|118.83|114.03|116.36|111.56|0
1713492900000|2024-04-19 02:15:00|118.7|113.9|119.7|113.7|119.7|114.54|117.68|112.88|0
1713493200000|2024-04-19 02:20:00|119.72|113.72|119.92|113.92|121.63|115.63|117.77|111.77|0
1713493500000|2024-04-19 02:25:00|120.61|114.61|121.8|115.8|123.94|117.94|120.32|114.32|0
1713493800000|2024-04-19 02:30:00|122.31|116.31|122.38|117.58|122.71|117.91|121.31|115.75|0
1713494100000|2024-04-19 02:35:00|122.25|117.45|121.12|116.32|122.25|117.45|120.32|115.52|0
1713494400000|2024-04-19 02:40:00|121.09|116.29|121.65|116.85|122.11|117.31|120.66|115.86|0
1713494700000|2024-04-19 02:45:00|121.57|116.77|122.54|117.74|123.19|118.39|120.58|115.78|0
1713495000000|2024-04-19 02:50:00|122.27|117.47|120.9|116.1|122.38|117.58|120.55|115.75|0
1713495300000|2024-04-19 02:55:00|120.84|116.04|122.91|118.11|124.2|119.4|120.84|116.04|0
1713495600000|2024-04-19 03:00:00|123.04|118.24|122.8|118|124.03|119.23|122.64|117.84|0
1713495900000|2024-04-19 03:05:00|122.88|118.08|121.57|116.77|123.07|118.27|121.57|116.77|0
1713496200000|2024-04-19 03:10:00|121.68|116.88|121.49|116.69|122.4|117.6|120.86|116.06|0
1713496500000|2024-04-19 03:15:00|121.57|116.77|120.41|115.61|122.32|117.52|119.83|115.03|0
1713496800000|2024-04-19 03:20:00|120.44|115.64|120.46|115.66|121.1|116.3|120.04|115.24|0
1713497100000|2024-04-19 03:25:00|120.52|115.72|119.75|114.95|120.62|115.82|119.64|114.84|0
1713497400000|2024-04-19 03:30:00|119.67|114.87|120.04|115.24|120.41|115.61|118.68|113.88|0
1713497700000|2024-04-19 03:35:00|120.06|115.26|118.93|114.13|120.25|115.45|118.54|113.74|0
1713498000000|2024-04-19 03:40:00|119.06|114.26|118.09|113.29|119.06|114.26|117.83|113.03|0
1713498300000|2024-04-19 03:45:00|118.04|113.24|118.35|113.55|118.96|114.16|117.86|113.06|0
1713498600000|2024-04-19 03:50:00|118.3|113.5|117.67|112.87|119.16|114.36|117.13|112.33|0
1713498900000|2024-04-19 03:55:00|117.65|112.85|117.83|113.03|118.14|113.34|117.44|112.64|0
1713499200000|2024-04-19 04:00:00|117.54|112.74|115.47|110.67|117.83|113.03|114.9|110.1|0
1713499500000|2024-04-19 04:05:00|115.49|110.69|115.47|110.67|115.49|110.69|114.7|109.9|0
1713499800000|2024-04-19 04:10:00|115.44|110.64|115.67|110.87|115.85|111.05|115.21|110.41|0
1713500100000|2024-04-19 04:15:00|115.72|110.92|115.41|110.61|115.8|111|115.31|110.51|0
1713500400000|2024-04-19 04:20:00|115.39|110.59|115.1|110.3|115.51|110.71|114.59|109.79|0
1713500700000|2024-04-19 04:25:00|115.15|110.35|114.87|110.07|115.38|110.58|114.84|110.04|0
1713501000000|2024-04-19 04:30:00|114.9|110.1|115.1|110.3|115.33|110.53|114.84|110.04|0
1713501300000|2024-04-19 04:35:00|115.07|110.27|114.74|109.94|115.15|110.35|114.56|109.76|0
1713501600000|2024-04-19 04:40:00|114.84|110.04|114.58|109.78|114.89|110.09|114.35|109.55|0
1713501900000|2024-04-19 04:45:00|114.56|109.76|115.35|110.55|115.45|110.65|114.4|109.6|0
1713502200000|2024-04-19 04:50:00|115.37|110.57|115.66|110.86|115.86|111.06|115.25|110.45|0
1713502500000|2024-04-19 04:55:00|115.71|110.91|115.45|110.65|115.91|111.11|115.42|110.62|0
1713502800000|2024-04-19 05:00:00|115.5|110.7|115.24|110.44|115.71|110.91|115.04|110.24|0
1713503100000|2024-04-19 05:05:00|115.16|110.36|115.03|110.23|115.21|110.41|114.52|109.72|0
1713503400000|2024-04-19 05:10:00|115.01|110.21|114.95|111.35|115.11|111.4|114.18|110.05|0
1713503700000|2024-04-19 05:15:00|115|111.4|115.77|112.17|116.06|112.46|114.77|111.17|0
1713504000000|2024-04-19 05:20:00|115.69|112.09|114.56|110.96|115.69|112.09|114.48|110.88|0
1713504300000|2024-04-19 05:25:00|114.58|110.98|114.12|110.52|114.58|110.98|114.04|110.44|0
1713504600000|2024-04-19 05:30:00|114.09|110.49|115.04|111.44|115.04|111.44|114.09|110.49|0
1713504900000|2024-04-19 05:35:00|115.07|111.47|114.71|111.11|115.43|111.83|114.55|110.95|0
1713505200000|2024-04-19 05:40:00|114.73|111.13|114.01|110.41|114.78|111.18|113.73|110.13|0
1713505500000|2024-04-19 05:45:00|113.91|110.31|114.14|110.54|114.34|110.74|113.73|110.13|0
1713505800000|2024-04-19 05:50:00|114.27|110.67|113.8|110.2|114.42|110.82|113.73|110.13|0
1713506100000|2024-04-19 05:55:00|113.86|110.26|114.26|110.66|114.26|110.66|113.73|110.13|0
1713506400000|2024-04-19 06:00:00|114.29|110.69|114.26|110.66|115.24|111.64|114.21|110.61|0
1713506700000|2024-04-19 06:05:00|114.36|110.76|113.72|110.12|114.47|110.87|113.72|110.12|0
1713507000000|2024-04-19 06:10:00|113.77|110.17|109.46|105.86|113.85|110.25|109.38|105.78|0
1713507300000|2024-04-19 06:15:00|109.51|105.91|109.28|105.68|109.53|105.93|108.48|104.88|0
1713507600000|2024-04-19 06:20:00|109.23|105.63|109.18|105.58|109.28|105.68|108.73|105.13|0
1713507900000|2024-04-19 06:25:00|109.2|105.6|109.28|105.68|109.38|105.78|108.73|105.13|0
1713508200000|2024-04-19 06:30:00|109.25|105.65|108.5|104.9|109.27|105.67|107.61|104.01|0
1713508500000|2024-04-19 06:35:00|108.6|105|107.96|104.36|108.6|105|107.61|104.01|0
1713508800000|2024-04-19 06:40:00|107.81|104.21|105.87|102.27|109.11|105.51|105.84|102.24|0
1713509100000|2024-04-19 06:45:00|105.89|102.29|106.38|102.78|106.38|102.78|105.72|102.12|0
1713509400000|2024-04-19 06:50:00|106.48|102.88|105.96|102.36|106.48|102.88|105.86|102.26|0
1713509700000|2024-04-19 06:55:00|106.03|102.43|106.3|102.7|106.4|102.8|105.81|102.21|0
1713510000000|2024-04-19 07:00:00|106.11|102.51|106.1|102.5|106.35|102.75|105.18|101.58|0
1713510300000|2024-04-19 07:05:00|106.05|102.45|105.15|101.55|106.1|102.5|105.03|101.43|0
1713510600000|2024-04-19 07:10:00|105.22|101.62|103.05|99.45|105.65|102.05|99.92|96.32|0
1713510900000|2024-04-19 07:15:00|103.1|99.5|103.42|99.82|103.59|99.99|102.98|99.38|0
1713511200000|2024-04-19 07:20:00|103.39|99.79|103.73|100.13|103.73|100.13|102.91|99.31|0
1713511500000|2024-04-19 07:25:00|103.68|100.08|102.93|99.33|103.83|100.23|102.62|99.02|0
1713511800000|2024-04-19 07:30:00|102.9|99.3|104.11|100.51|104.36|100.76|102.9|99.3|0
1713512100000|2024-04-19 07:35:00|104.16|100.56|103.87|100.27|104.29|100.69|103.53|99.93|0
1713512400000|2024-04-19 07:40:00|103.89|100.29|103.55|99.95|104.36|100.76|103.19|99.59|0
1713512700000|2024-04-19 07:45:00|103.62|100.02|103.79|100.19|103.82|100.22|103.09|99.49|0
1713513000000|2024-04-19 07:50:00|103.72|100.12|103.67|100.07|103.82|100.22|103.31|99.71|0
1713513300000|2024-04-19 07:55:00|103.62|100.02|102.58|98.98|103.62|100.02|102.48|98.88|0
1713513600000|2024-04-19 08:00:00|102.63|99.03|102.58|98.98|103.06|99.46|102.38|98.78|0
1713513900000|2024-04-19 08:05:00|102.72|99.12|102.91|99.31|103.59|99.99|102.48|98.88|0
1713514200000|2024-04-19 08:10:00|102.77|99.17|103.59|99.99|104.08|100.48|102.74|99.14|0
1713514500000|2024-04-19 08:15:00|103.54|99.94|100.94|97.34|103.54|99.94|100.94|97.34|0
1713514800000|2024-04-19 08:20:00|100.99|97.39|101.18|97.58|101.47|97.87|100.94|97.34|0
1713515100000|2024-04-19 08:25:00|101.13|97.53|100.07|96.47|102.82|99.22|99.74|96.14|0
1713515400000|2024-04-19 08:30:00|100.12|96.52|100.86|97.26|100.95|97.35|99.81|96.21|0
1713515700000|2024-04-19 08:35:00|100.83|97.23|100.51|96.91|101.31|97.71|100.24|96.64|0
1713516000000|2024-04-19 08:40:00|100.55|96.95|101.25|97.65|101.34|97.74|100.53|96.93|0
1713516300000|2024-04-19 08:45:00|101.3|97.7|100.62|97.02|101.39|97.79|100.57|96.97|0
1713516600000|2024-04-19 08:50:00|100.67|97.07|100.38|96.78|100.67|97.07|100.09|96.49|0
1713516900000|2024-04-19 08:55:00|100.43|96.83|100.57|96.97|100.86|97.26|100.19|96.59|0
1713517200000|2024-04-19 09:00:00|100.62|97.02|99.99|96.39|100.67|97.07|99.52|95.92|0
1713517500000|2024-04-19 09:05:00|99.95|96.35|100.18|96.58|100.61|97.01|99.85|96.25|0
1713517800000|2024-04-19 09:10:00|100.23|96.63|100.56|96.96|100.61|97.01|99.99|96.39|0
1713518100000|2024-04-19 09:15:00|100.54|96.94|100.08|96.48|100.56|96.96|99.7|96.1|0
1713518400000|2024-04-19 09:20:00|100.11|96.51|99.73|96.13|100.13|96.53|99.46|95.86|0
1713518700000|2024-04-19 09:25:00|99.7|96.1|99.07|96.67|100|96.67|99|95.72|0
1713519000000|2024-04-19 09:30:00|99.05|96.65|98.5|96.1|99.12|96.72|98.45|96.05|0
1713519300000|2024-04-19 09:35:00|98.55|96.15|98.45|96.05|98.59|96.19|98.17|95.77|0
1713519600000|2024-04-19 09:40:00|98.5|96.1|98.24|95.84|98.93|96.53|97.96|95.56|0
1713519900000|2024-04-19 09:45:00|98.22|95.82|98.19|95.79|98.33|95.93|97.96|95.56|0
1713520200000|2024-04-19 09:50:00|98.05|95.65|98.26|95.86|98.47|96.07|97.91|95.51|0
1713520500000|2024-04-19 09:55:00|98.24|95.84|98.66|96.26|98.71|96.31|98|95.6|0
1713520800000|2024-04-19 10:00:00|98.57|96.17|98.47|96.07|98.71|96.31|98.21|95.81|0
1713521100000|2024-04-19 10:05:00|98.42|96.02|97.48|95.08|98.42|96.02|97.2|94.8|0
1713521400000|2024-04-19 10:10:00|97.53|95.13|98.03|95.63|98.17|95.77|97.44|95.04|0
1713521700000|2024-04-19 10:15:00|98|95.6|98.52|96.12|98.62|96.22|98|95.6|0
1713522000000|2024-04-19 10:20:00|98.57|96.17|99.33|96.93|99.33|96.93|98.57|96.17|0
1713522300000|2024-04-19 10:25:00|99.28|96.88|98.45|96.05|99.38|96.98|98.21|95.81|0
1713522600000|2024-04-19 10:30:00|98.4|96|98.31|95.91|98.71|96.31|98.21|95.81|0
1713522900000|2024-04-19 10:35:00|98.35|95.95|99.45|97.05|99.45|97.05|98.26|95.86|0
1713523200000|2024-04-19 10:40:00|99.54|97.14|99.83|97.43|100.02|97.62|99.11|96.71|0
1713523500000|2024-04-19 10:45:00|99.85|97.45|99.35|96.95|99.85|97.45|99.16|96.76|0
1713523800000|2024-04-19 10:50:00|99.3|96.9|99.68|97.28|99.99|97.59|99.23|96.83|0
1713524100000|2024-04-19 10:55:00|99.73|97.33|98.44|96.04|99.78|97.38|98.3|95.9|0
1713524400000|2024-04-19 11:00:00|98.3|95.9|98.63|96.23|98.87|96.47|97.97|95.57|0
1713524700000|2024-04-19 11:05:00|98.68|96.28|98.91|96.51|99.06|96.66|98.53|96.13|0
1713525000000|2024-04-19 11:10:00|98.86|96.46|99.1|96.7|99.39|96.99|98.44|96.04|0
1713525300000|2024-04-19 11:15:00|99.15|96.75|97.96|95.56|99.2|96.8|97.54|95.14|0
1713525600000|2024-04-19 11:20:00|98.01|95.61|97.4|95|98.2|95.8|97.4|95|0
1713525900000|2024-04-19 11:25:00|97.44|95.04|97.11|94.71|97.44|95.04|96.79|94.39|0
1713526200000|2024-04-19 11:30:00|96.97|94.57|96.6|94.2|96.97|94.57|96.27|93.87|0
1713526500000|2024-04-19 11:35:00|96.55|94.15|96.27|93.87|96.69|94.29|96.27|93.87|0
1713526800000|2024-04-19 11:40:00|96.13|93.73|95.76|93.36|96.13|93.73|95.44|93.04|0
1713527100000|2024-04-19 11:45:00|95.9|93.5|96.87|94.47|96.92|94.52|95.9|93.5|0
1713527400000|2024-04-19 11:50:00|96.83|94.43|96.73|94.33|97.25|94.85|96.69|94.29|0
1713527700000|2024-04-19 11:55:00|96.71|94.31|95.85|93.45|96.71|94.31|95.85|93.45|0
1713528000000|2024-04-19 12:00:00|95.94|93.54|96.54|94.14|96.78|94.38|95.85|93.45|0
1713528300000|2024-04-19 12:05:00|96.59|94.19|96.59|94.19|97.01|94.61|96.5|94.1|0
1713528600000|2024-04-19 12:10:00|96.54|94.14|95.43|93.03|96.63|94.23|95.43|93.03|0
1713528900000|2024-04-19 12:15:00|95.47|93.07|95.29|92.89|95.75|93.35|95.2|92.8|0
1713529200000|2024-04-19 12:20:00|95.38|92.98|95.1|92.7|95.38|92.98|94.51|92.11|0
1713529500000|2024-04-19 12:25:00|95.15|92.75|94.67|92.27|95.38|92.98|94.46|92.06|0
1713529800000|2024-04-19 12:30:00|94.64|92.24|93.87|91.47|94.87|92.47|93.68|91.28|0
1713530100000|2024-04-19 12:35:00|94.05|91.65|94.36|91.96|94.36|91.96|93.91|91.51|0
1713530400000|2024-04-19 12:40:00|94.32|91.92|94.96|92.56|95.51|93.11|94.27|91.87|0
1713530700000|2024-04-19 12:45:00|94.98|92.58|95.05|92.65|95.6|93.2|94.98|92.58|0
1713531000000|2024-04-19 12:50:00|95|92.6|95.09|92.69|95.28|92.88|94.82|92.42|0
1713531300000|2024-04-19 12:55:00|95.05|92.65|95.27|92.87|95.6|93.2|94.91|92.51|0
1713531600000|2024-04-19 13:00:00|95.44|93.04|95.3|92.9|97.46|95.06|95.16|92.76|0
1713531900000|2024-04-19 13:05:00|95.35|92.95|95.85|93.45|96.11|93.71|95.35|92.95|0
1713532200000|2024-04-19 13:10:00|95.81|93.41|96.18|93.78|96.22|93.82|95.44|93.04|0
1713532500000|2024-04-19 13:15:00|96.15|93.75|96.27|93.87|96.34|93.94|95.85|93.45|0
1713532800000|2024-04-19 13:20:00|96.22|93.82|95.97|93.57|96.54|94.14|95.97|93.57|0
1713533100000|2024-04-19 13:25:00|95.99|93.59|95.8|93.4|97.15|94.75|95.66|93.26|0
1713533400000|2024-04-19 13:30:00|95.66|93.26|95.85|93.45|96.91|94.51|95.06|92.66|0
1713533700000|2024-04-19 13:35:00|95.89|93.49|96.17|93.77|96.77|94.37|95.57|93.17|0
1713534000000|2024-04-19 13:40:00|96.03|93.63|93.39|90.99|96.49|94.09|93.21|90.81|0
1713534300000|2024-04-19 13:45:00|93.35|90.95|94.21|91.81|94.21|91.81|92.58|90.18|0
1713534600000|2024-04-19 13:50:00|94.53|92.13|92.93|90.53|95.59|93.19|92.79|90.39|0
1713534900000|2024-04-19 13:55:00|93.06|90.66|93.33|90.93|93.61|91.21|92.43|90.03|0
1713535200000|2024-04-19 14:00:00|93.38|90.98|93.29|90.89|93.97|91.57|92.38|89.98|0
1713535500000|2024-04-19 14:05:00|93.42|91.02|93.56|91.16|93.74|91.34|92.83|90.43|0
1713535800000|2024-04-19 14:10:00|93.65|91.25|94.8|92.4|94.98|92.58|93.6|91.2|0
1713536100000|2024-04-19 14:15:00|94.66|92.26|95.77|93.37|95.91|93.51|94.52|92.12|0
1713536400000|2024-04-19 14:20:00|95.81|93.41|96.61|94.21|96.61|94.21|94.98|92.58|0
1713536700000|2024-04-19 14:25:00|96.42|94.02|95.53|93.13|97.08|94.68|95.53|93.13|0
1713537000000|2024-04-19 14:30:00|95.62|93.22|95.62|93.22|96|93.6|94.61|92.21|0
1713537300000|2024-04-19 14:35:00|95.67|93.27|96.88|94.48|97.07|94.67|95.67|93.27|0
1713537600000|2024-04-19 14:40:00|96.74|94.34|95.06|92.66|96.98|94.58|95.06|92.66|0
1713537900000|2024-04-19 14:45:00|95.11|92.71|94.92|92.52|95.29|92.89|94.19|91.79|0
1713538200000|2024-04-19 14:50:00|94.78|92.38|94.46|92.06|95.25|92.85|94|91.6|0
1713538500000|2024-04-19 14:55:00|94.55|92.15|95.29|92.89|95.62|93.22|94.41|92.01|0
1713538800000|2024-04-19 15:00:00|95.34|92.94|96.31|93.91|96.55|94.15|95.34|92.94|0
1713539100000|2024-04-19 15:05:00|96.22|93.82|94.93|92.53|96.45|94.05|94.79|92.39|0
1713539400000|2024-04-19 15:10:00|94.88|92.48|95.48|93.08|95.72|93.32|94.56|92.16|0
1713539700000|2024-04-19 15:15:00|95.44|93.04|96.51|94.11|96.6|94.2|95.3|92.9|0
1713540000000|2024-04-19 15:20:00|96.42|94.02|97.02|94.62|97.03|94.63|96.32|93.92|0
1713540300000|2024-04-19 15:25:00|96.98|94.58|96.65|94.25|97.07|94.67|96.55|94.15|0
1713540600000|2024-04-19 15:30:00|96.69|94.29|97.26|94.86|97.3|94.9|96.22|93.82|0
1713540900000|2024-04-19 15:35:00|97.21|94.81|96.5|94.1|97.68|95.28|96.46|94.06|0
1713541200000|2024-04-19 15:40:00|96.46|94.06|96.45|94.05|97.11|94.71|96.03|93.63|0
1713541500000|2024-04-19 15:45:00|96.55|94.15|96.41|94.01|96.59|94.19|95.89|93.49|0
1713541800000|2024-04-19 15:50:00|96.31|93.91|97.16|94.76|97.16|94.76|96.03|93.63|0
1713542100000|2024-04-19 15:55:00|97.2|94.8|98.05|95.65|98.32|95.92|96.97|94.57|0
1713542400000|2024-04-19 16:00:00|98.1|95.7|98.15|95.75|98.29|95.89|96.82|94.42|0
1713542700000|2024-04-19 16:05:00|98.1|95.7|98.53|96.13|99.15|96.75|97.96|95.56|0
1713543000000|2024-04-19 16:10:00|98.62|96.22|100.6|98.2|100.69|98.29|98.48|96.08|0
1713543300000|2024-04-19 16:15:00|100.69|98.29|100.82|98.42|102.86|100.46|100.33|97.93|0
1713543600000|2024-04-19 16:20:00|100.87|98.47|100.97|98.57|101.06|98.66|100.14|97.74|0
1713543900000|2024-04-19 16:25:00|100.92|98.52|101.55|99.15|101.55|99.15|100.38|97.98|0
1713544200000|2024-04-19 16:30:00|101.5|99.1|100.77|98.37|101.5|99.1|100.77|98.37|0
1713544500000|2024-04-19 16:35:00|100.67|98.27|101.6|99.2|101.6|99.2|100.57|98.17|0
1713544800000|2024-04-19 16:40:00|101.5|99.1|99.99|97.59|101.7|99.3|99.89|97.49|0
1713545100000|2024-04-19 16:45:00|100.18|97.78|99.79|97.39|100.32|97.92|99.21|96.81|0
1713545400000|2024-04-19 16:50:00|99.74|97.34|99.11|96.71|99.74|97.34|97.68|95.28|0
1713545700000|2024-04-19 16:55:00|99.06|96.66|97.87|95.47|99.06|96.66|97.82|95.42|0
1713546000000|2024-04-19 17:00:00|97.92|95.52|98.72|96.32|98.72|96.32|97.3|94.9|0
1713546300000|2024-04-19 17:05:00|98.68|96.28|98.34|95.94|99.15|96.75|98.29|95.89|0
1713546600000|2024-04-19 17:10:00|98.48|96.08|98.67|96.27|98.96|96.56|98.2|95.8|0
1713546900000|2024-04-19 17:15:00|98.77|96.37|98.01|95.61|99.49|97.09|97.77|95.37|0
1713547200000|2024-04-19 17:20:00|97.91|95.51|98.62|96.22|99|96.6|97.77|95.37|0
1713547500000|2024-04-19 17:25:00|98.67|96.27|100.01|97.61|100.2|97.8|98.38|95.98|0
1713547800000|2024-04-19 17:30:00|99.96|97.56|99.14|96.74|99.96|97.56|98.81|96.41|0
1713548100000|2024-04-19 17:35:00|99.1|96.7|100.06|97.66|100.06|97.66|99|96.6|0
1713548400000|2024-04-19 17:40:00|100.05|97.65|99.48|97.08|100.05|97.65|99|96.6|0
1713548700000|2024-04-19 17:45:00|99.33|96.93|98|95.6|99.38|96.98|98|95.6|0
1713549000000|2024-04-19 17:50:00|97.95|95.55|96.67|94.27|98|95.6|96.53|94.13|0
1713549300000|2024-04-19 17:55:00|96.63|94.23|98.24|95.84|99.15|96.75|96.35|93.95|0
1713549600000|2024-04-19 18:00:00|98.19|95.79|100.16|97.76|100.54|98.14|98.19|95.79|0
1713549900000|2024-04-19 18:05:00|100.11|97.71|100.16|97.76|101.08|98.68|98.71|96.31|0
1713550200000|2024-04-19 18:10:00|99.96|97.56|100.2|97.8|100.2|97.8|99.34|96.94|0
1713550500000|2024-04-19 18:15:00|100.25|97.85|99.81|97.41|101.12|98.72|99.67|97.27|0
1713550800000|2024-04-19 18:20:00|99.86|97.46|99.62|97.22|100.3|97.9|99.43|97.03|0
1713551100000|2024-04-19 18:25:00|99.67|97.27|101.75|99.35|101.8|99.4|99.67|97.27|0
1713551400000|2024-04-19 18:30:00|101.9|99.5|101.41|99.01|101.9|99.5|100.88|98.48|0
1713551700000|2024-04-19 18:35:00|101.31|98.91|103.11|100.71|103.74|101.34|101.17|98.77|0
1713552000000|2024-04-19 18:40:00|103.06|100.66|103.99|101.59|103.99|101.59|102.84|100.44|0
1713552300000|2024-04-19 18:45:00|103.82|101.42|103.17|100.77|104.62|102.22|103.07|100.67|0
1713552600000|2024-04-19 18:50:00|102.97|100.57|103.61|101.21|104.11|101.71|102.72|100.32|0
1713552900000|2024-04-19 18:55:00|103.81|101.41|102.82|100.42|103.81|101.41|102.28|99.88|0
1713553200000|2024-04-19 19:00:00|103.06|100.66|103.31|100.91|103.86|101.46|102.72|100.32|0
1713553500000|2024-04-19 19:05:00|103.41|101.01|102.62|100.22|104.41|102.01|102.32|99.92|0
1713553800000|2024-04-19 19:10:00|102.76|100.36|102.83|100.43|104.21|101.81|102.09|99.69|0
1713554100000|2024-04-19 19:15:00|102.73|100.33|103.07|100.67|104.02|101.62|102.71|100.31|0
1713554400000|2024-04-19 19:20:00|103.03|100.63|103.72|101.32|103.72|101.32|102.88|100.48|0
1713554700000|2024-04-19 19:25:00|103.82|101.42|103.32|100.92|104.12|101.72|102.43|100.03|0
1713555000000|2024-04-19 19:30:00|103.37|100.97|103.37|100.97|103.76|101.36|102.82|100.42|0
1713555300000|2024-04-19 19:35:00|103.27|100.87|104.72|101.6|105.26|102.86|103.27|100.51|0
1713555600000|2024-04-19 19:40:00|104.52|101.4|104.92|101.8|105.85|102.73|104.52|101.4|0
1713555900000|2024-04-19 19:45:00|104.87|101.75|104.59|101.47|105.97|102.85|104.12|101|0
1713556200000|2024-04-19 19:50:00|104.87|101.75|103.57|100.45|105.07|101.95|103.57|100.45|0
1713556500000|2024-04-19 19:55:00|103.62|100.5|102.65|99.05|103.97|100.85|101.57|98.45|0
1713556800000|2024-04-19 20:00:00|102.55|98.95|102.74|99.14|103.39|99.79|102.55|98.95|0
1713557100000|2024-04-19 20:05:00|102.79|99.19|102.34|99.94|103.43|100.04|102.29|99.19|0
1713557400000|2024-04-19 20:10:00|102.29|99.89|101.99|99.59|102.29|99.89|101.89|99.49|0
1713745200000|2024-04-22 00:20:00|97.75|95.35|97.8|95.4|97.99|95.59|97.71|95.31|0
1713745500000|2024-04-22 00:25:00|97.75|95.35|98.18|95.78|98.23|95.83|97.75|95.35|0
1713745800000|2024-04-22 00:30:00|98.23|95.83|98.46|96.06|98.56|96.16|98.18|95.78|0
1713746100000|2024-04-22 00:35:00|98.44|96.04|99.42|97.02|99.45|97.05|98.37|95.97|0
1713746400000|2024-04-22 00:40:00|99.33|96.93|99.81|97.41|100.34|97.94|99.13|96.73|0
1713746700000|2024-04-22 00:45:00|99.71|97.31|99.28|96.88|99.71|97.31|99.13|96.73|0
1713747000000|2024-04-22 00:50:00|99.25|96.85|99.37|96.97|100.05|97.65|99.23|96.83|0
1713747300000|2024-04-22 00:55:00|99.32|96.92|100.05|97.65|100.1|97.7|99.32|96.92|0
1713747600000|2024-04-22 01:00:00|99.95|97.55|100.04|97.64|100.14|97.74|99.75|97.35|0
1713747900000|2024-04-22 01:05:00|100.09|97.69|99.22|96.82|100.36|97.96|99.22|96.82|0
1713748200000|2024-04-22 01:10:00|99.17|96.77|98.81|96.41|99.27|96.87|98.64|96.24|0
1713748500000|2024-04-22 01:15:00|98.91|96.51|99.17|96.77|99.51|97.11|98.74|96.34|0
1713748800000|2024-04-22 01:20:00|99.19|96.79|99.26|96.86|99.27|96.87|98.88|96.48|0
1713749100000|2024-04-22 01:25:00|99.36|96.96|99.34|96.94|99.75|97.35|99.17|96.77|0
1713749400000|2024-04-22 01:30:00|99.36|96.96|99.89|97.49|99.89|97.49|99.12|96.72|0
1713749700000|2024-04-22 01:35:00|99.82|97.42|100.01|97.61|100.11|97.71|99.5|97.1|0
1713750000000|2024-04-22 01:40:00|99.98|97.58|99.64|97.24|100.08|97.68|99.62|97.22|0
1713750300000|2024-04-22 01:45:00|99.6|97.2|99.26|96.86|99.69|97.29|99.16|96.76|0
1713750600000|2024-04-22 01:50:00|99.16|96.76|99.52|97.12|99.57|97.17|99.06|96.66|0
1713750900000|2024-04-22 01:55:00|99.5|97.1|98.96|96.56|99.54|97.14|98.92|96.52|0
1713751200000|2024-04-22 02:00:00|98.94|96.54|99.15|96.75|99.3|96.9|98.87|96.47|0
1713751500000|2024-04-22 02:05:00|99.13|96.73|99.08|96.68|99.3|96.9|98.86|96.46|0
1713751800000|2024-04-22 02:10:00|99.06|96.66|99.3|96.9|99.32|96.92|98.96|96.56|0
1713752100000|2024-04-22 02:15:00|99.27|96.87|99.01|96.61|99.32|96.92|98.91|96.51|0
1713752400000|2024-04-22 02:20:00|98.98|96.58|98.84|96.44|99.01|96.61|98.67|96.27|0
1713752700000|2024-04-22 02:25:00|98.86|96.46|98.76|96.36|99|96.6|98.71|96.31|0
1713753000000|2024-04-22 02:30:00|98.71|96.31|98.74|96.34|98.81|96.41|98.59|96.19|0
1713753300000|2024-04-22 02:35:00|98.79|96.39|98.95|96.55|99.05|96.65|98.71|96.31|0
1713753600000|2024-04-22 02:40:00|98.98|96.58|99.19|96.79|99.19|96.79|98.9|96.5|0
1713753900000|2024-04-22 02:45:00|99.14|96.74|99.04|96.64|99.24|96.84|98.95|96.55|0
1713754200000|2024-04-22 02:50:00|99|96.6|99.04|96.64|99.16|96.76|98.95|96.55|0
1713754500000|2024-04-22 02:55:00|98.99|96.59|98.94|96.54|99.04|96.64|98.9|96.5|0
1713754800000|2024-04-22 03:00:00|98.92|96.52|98.75|96.35|98.94|96.54|98.75|96.35|0
1713755100000|2024-04-22 03:05:00|98.8|96.4|98.8|96.4|98.89|96.49|98.65|96.25|0
1713755400000|2024-04-22 03:10:00|98.82|96.42|98.79|96.39|98.84|96.44|98.7|96.3|0
1713755700000|2024-04-22 03:15:00|98.75|96.35|98.65|96.25|98.75|96.35|98.65|96.25|0
1713756000000|2024-04-22 03:20:00|98.6|96.2|98.65|96.25|98.67|96.27|98.55|96.15|0
1713756300000|2024-04-22 03:25:00|98.6|96.2|98.77|96.37|98.84|96.44|98.55|96.15|0
1713756600000|2024-04-22 03:30:00|98.74|96.34|99.12|96.72|99.32|96.92|98.69|96.29|0
1713756900000|2024-04-22 03:35:00|99.15|96.75|99|96.6|99.22|96.82|98.98|96.58|0
1713757200000|2024-04-22 03:40:00|99.03|96.63|99.27|96.87|99.34|96.94|98.93|96.53|0
1713757500000|2024-04-22 03:45:00|99.22|96.82|99.07|96.67|99.27|96.87|99.02|96.62|0
1713757800000|2024-04-22 03:50:00|99.02|96.62|98.97|96.57|99.07|96.67|98.83|96.43|0
1713758100000|2024-04-22 03:55:00|99|96.6|99.16|96.76|99.21|96.81|98.92|96.52|0
1713758400000|2024-04-22 04:00:00|99.21|96.81|99.11|96.71|99.26|96.86|99.02|96.62|0
1713758700000|2024-04-22 04:05:00|99.07|96.67|99.11|96.71|99.19|96.79|99.02|96.62|0
1713759000000|2024-04-22 04:10:00|99.14|96.74|99.06|96.66|99.16|96.76|99.02|96.62|0
1713759300000|2024-04-22 04:15:00|99.11|96.71|99.11|96.71|99.16|96.76|99.01|96.61|0
1713759600000|2024-04-22 04:20:00|99.13|96.73|98.01|95.61|99.21|96.81|97.97|95.57|0
1713759900000|2024-04-22 04:25:00|97.97|95.57|97.63|95.23|97.97|95.57|97.63|95.23|0
1713760200000|2024-04-22 04:30:00|97.51|95.11|97.39|94.99|97.51|95.11|97.25|94.85|0
1713760500000|2024-04-22 04:35:00|97.34|94.94|97.15|94.75|97.39|94.99|97.1|94.7|0
1713760800000|2024-04-22 04:40:00|97.1|94.7|97.15|94.75|97.29|94.89|97.1|94.7|0
1713761100000|2024-04-22 04:45:00|97.17|94.77|97.19|94.79|97.24|94.84|97.08|94.68|0
1713761400000|2024-04-22 04:50:00|97.15|94.75|97.1|94.7|97.24|94.84|97|94.6|0
1713761700000|2024-04-22 04:55:00|97.08|94.68|97.14|94.74|97.24|94.84|97.05|94.65|0
1713762000000|2024-04-22 05:00:00|97.19|94.79|97.19|94.79|97.33|94.93|97.1|94.7|0
1713762300000|2024-04-22 05:05:00|97.17|94.77|97.28|94.88|97.28|94.88|97.09|94.69|0
1713762600000|2024-04-22 05:10:00|97.33|94.93|97.23|94.83|97.33|94.93|97.14|94.74|0
1713762900000|2024-04-22 05:15:00|97.26|94.86|97.33|94.93|97.33|94.93|97.14|94.74|0
1713763200000|2024-04-22 05:20:00|97.38|94.98|97.23|94.83|97.47|95.07|97.14|94.74|0
1713763500000|2024-04-22 05:25:00|97.18|94.78|97.18|94.78|97.28|94.88|97.09|94.69|0
1713763800000|2024-04-22 05:30:00|97.23|94.83|96.99|94.59|97.25|94.85|96.99|94.59|0
1713764100000|2024-04-22 05:35:00|97.01|94.61|96.94|94.54|97.08|94.68|96.89|94.49|0
1713764400000|2024-04-22 05:40:00|96.89|94.49|96.89|94.49|97.08|94.68|96.8|94.4|0
1713764700000|2024-04-22 05:45:00|96.84|94.44|96.89|94.49|96.89|94.49|96.75|94.35|0
1713765000000|2024-04-22 05:50:00|96.94|94.54|96.7|94.3|97.03|94.63|96.6|94.2|0
1713765300000|2024-04-22 05:55:00|96.68|94.28|96.51|94.11|96.79|94.39|96.51|94.11|0
1713765600000|2024-04-22 06:00:00|96.56|94.16|96.36|93.96|96.58|94.18|96.27|93.87|0
1713765900000|2024-04-22 06:05:00|96.39|93.99|95.8|93.4|96.46|94.06|95.68|93.28|0
1713766200000|2024-04-22 06:10:00|95.78|93.38|95.89|93.49|96.17|93.77|95.61|93.21|0
1713766500000|2024-04-22 06:15:00|95.84|93.44|95.75|93.35|96.03|93.63|95.65|93.25|0
1713766800000|2024-04-22 06:20:00|95.79|93.39|96.01|93.61|98.28|95.88|95.72|93.32|0
1713767100000|2024-04-22 06:25:00|96.06|93.66|96.11|93.71|96.2|93.8|95.94|93.54|0
1713767400000|2024-04-22 06:30:00|96.08|93.68|96.34|93.94|96.34|93.94|96.04|93.64|0
1713767700000|2024-04-22 06:35:00|96.37|93.97|96.34|93.94|96.53|94.13|96.29|93.89|0
1713768000000|2024-04-22 06:40:00|96.29|93.89|96.2|93.8|96.53|94.13|96.2|93.8|0
1713768300000|2024-04-22 06:45:00|96.29|93.89|95.72|93.32|96.29|93.89|95.7|93.3|0
1713768600000|2024-04-22 06:50:00|95.77|93.37|95.79|93.39|95.89|93.49|95.68|93.28|0
1713768900000|2024-04-22 06:55:00|95.77|93.37|95.65|93.25|95.84|93.44|95.58|93.18|0
1713769200000|2024-04-22 07:00:00|95.72|93.32|95.67|93.27|95.91|93.51|95.63|93.23|0
1713769500000|2024-04-22 07:05:00|95.7|93.3|95.91|93.51|95.91|93.51|95.49|93.09|0
1713769800000|2024-04-22 07:10:00|95.86|93.46|96.52|94.12|96.61|94.21|95.77|93.37|0
1713770100000|2024-04-22 07:15:00|96.56|94.16|96.61|94.21|96.94|94.54|96.47|94.07|0
1713770400000|2024-04-22 07:20:00|96.66|94.26|95.4|93|96.75|94.35|93.77|91.37|0
1713770700000|2024-04-22 07:25:00|95.37|92.97|95.35|92.95|95.59|93.19|95.19|92.79|0
1713771000000|2024-04-22 07:30:00|95.3|92.9|95.63|93.23|95.72|93.32|95.3|92.9|0
1713771300000|2024-04-22 07:35:00|95.65|93.25|96.1|93.7|96.15|93.75|95.32|92.92|0
1713771600000|2024-04-22 07:40:00|96.15|93.75|95.96|93.56|96.31|93.91|95.91|93.51|0
1713771900000|2024-04-22 07:45:00|95.98|93.58|95.86|93.46|96.24|93.84|95.72|93.32|0
1713772200000|2024-04-22 07:50:00|95.91|93.51|96.38|93.98|96.43|94.03|95.89|93.49|0
1713772500000|2024-04-22 07:55:00|96.43|94.03|96.14|93.74|96.48|94.08|96.05|93.65|0
1713772800000|2024-04-22 08:00:00|96.24|93.84|96.42|94.02|96.52|94.12|95.95|93.55|0
1713773100000|2024-04-22 08:05:00|96.47|94.07|96.71|94.31|96.71|94.31|96.33|93.93|0
1713773400000|2024-04-22 08:10:00|96.57|94.17|95.9|93.5|96.66|94.26|95.85|93.45|0
1713773700000|2024-04-22 08:15:00|95.88|93.48|95.99|93.59|96.28|93.88|95.8|93.4|0
1713774000000|2024-04-22 08:20:00|95.85|93.45|95.9|93.5|95.99|93.59|95.52|93.12|0
1713774300000|2024-04-22 08:25:00|95.87|93.47|95.75|93.35|95.9|93.5|95.28|92.88|0
1713774600000|2024-04-22 08:30:00|95.66|93.26|95.47|93.07|95.92|93.52|95.37|92.97|0
1713774900000|2024-04-22 08:35:00|95.52|93.12|95.33|92.93|95.66|93.26|95.33|92.93|0
1713775200000|2024-04-22 08:40:00|95.28|92.88|96.27|93.87|96.32|93.92|95.23|92.83|0
1713775500000|2024-04-22 08:45:00|96.22|93.82|95.54|93.14|96.27|93.87|95.46|93.06|0
1713775800000|2024-04-22 08:50:00|95.56|93.16|95.32|92.92|95.84|93.44|95.27|92.87|0
1713776100000|2024-04-22 08:55:00|95.27|92.87|95.6|93.2|95.6|93.2|95.2|92.8|0
1713776400000|2024-04-22 09:00:00|95.63|93.23|94.85|92.45|95.7|93.3|94.75|92.35|0
1713776700000|2024-04-22 09:05:00|94.8|92.4|94.66|92.26|94.94|92.54|94.61|92.21|0
1713777000000|2024-04-22 09:10:00|94.71|92.31|94.56|92.16|94.75|92.35|94.54|92.14|0
1713777300000|2024-04-22 09:15:00|94.52|92.12|94.26|91.86|94.61|92.21|94.12|91.72|0
1713777600000|2024-04-22 09:20:00|94.28|91.88|94.23|91.83|94.56|92.16|94.23|91.83|0
1713777900000|2024-04-22 09:25:00|94.19|91.79|94.37|91.97|94.47|92.07|94.09|91.69|0
1713778200000|2024-04-22 09:30:00|94.42|92.02|94.37|91.97|94.56|92.16|94.19|91.79|0
1713778500000|2024-04-22 09:35:00|94.35|91.95|94.42|92.02|94.6|92.2|94.35|91.95|0
1713778800000|2024-04-22 09:40:00|94.51|92.11|93.2|90.8|94.51|92.11|92.93|90.53|0
1713779100000|2024-04-22 09:45:00|93.25|90.85|93.34|90.94|93.62|91.22|93.11|90.71|0
1713779400000|2024-04-22 09:50:00|93.39|90.99|93.48|91.08|93.57|91.17|93.34|90.94|0
1713779700000|2024-04-22 09:55:00|93.53|91.13|93.48|91.08|93.64|91.24|93.29|90.89|0
1713780000000|2024-04-22 10:00:00|93.43|91.03|93.06|90.66|93.43|91.03|92.97|90.57|0
1713780300000|2024-04-22 10:05:00|93.01|90.61|92.92|90.52|93.06|90.66|92.87|90.47|0
1713780600000|2024-04-22 10:10:00|92.87|90.47|92.92|90.52|93.01|90.61|92.64|90.24|0
1713780900000|2024-04-22 10:15:00|93.01|90.61|92.78|90.38|93.01|90.61|92.64|90.24|0
1713781200000|2024-04-22 10:20:00|92.73|90.33|92.8|90.4|92.96|90.56|92.64|90.24|0
1713781500000|2024-04-22 10:25:00|92.82|90.42|92.84|90.44|92.96|90.56|92.73|90.33|0
1713781800000|2024-04-22 10:30:00|92.87|90.47|93.26|90.86|93.4|91|92.87|90.47|0
1713782100000|2024-04-22 10:35:00|93.28|90.88|93.23|90.83|93.37|90.97|93|90.6|0
1713782400000|2024-04-22 10:40:00|93.26|90.86|93.44|91.04|93.56|91.16|93.19|90.79|0
1713782700000|2024-04-22 10:45:00|93.42|91.02|93.6|91.2|93.83|91.43|93.42|91.02|0
1713783000000|2024-04-22 10:50:00|93.65|91.25|93.55|91.15|93.83|91.43|93.51|91.11|0
1713783300000|2024-04-22 10:55:00|93.64|91.24|93.5|91.1|93.64|91.24|93.41|91.01|0
1713783600000|2024-04-22 11:00:00|93.55|91.15|93.87|91.47|94.01|91.61|93.5|91.1|0
1713783900000|2024-04-22 11:05:00|93.97|91.57|93.92|91.52|94.01|91.61|93.87|91.47|0
1713784200000|2024-04-22 11:10:00|93.83|91.43|93.59|91.19|93.97|91.57|93.55|91.15|0
1713784500000|2024-04-22 11:15:00|93.64|91.24|92.8|90.4|93.64|91.24|92.8|90.4|0
1713784800000|2024-04-22 11:20:00|92.83|90.43|93.4|91|93.4|91|92.76|90.36|0
1713785100000|2024-04-22 11:25:00|93.36|90.96|93.45|91.05|93.49|91.09|93.08|90.68|0
1713785400000|2024-04-22 11:30:00|93.4|91|93.4|91|93.63|91.23|93.31|90.91|0
1713785700000|2024-04-22 11:35:00|93.45|91.05|92.94|90.54|93.45|91.05|92.89|90.49|0
1713786000000|2024-04-22 11:40:00|92.89|90.49|92.43|90.03|92.98|90.58|92.38|89.98|0
1713786300000|2024-04-22 11:45:00|92.38|89.98|92.56|90.16|92.7|90.3|92.38|89.98|0
1713786600000|2024-04-22 11:50:00|92.52|90.12|92.89|90.49|92.89|90.49|92.52|90.12|0
1713786900000|2024-04-22 11:55:00|92.93|90.53|93.02|90.62|93.11|90.71|92.75|90.35|0
1713787200000|2024-04-22 12:00:00|93|90.6|92.97|90.57|93.16|90.76|92.88|90.48|0
1713787500000|2024-04-22 12:05:00|92.93|90.53|93.67|91.27|93.67|91.27|92.93|90.53|0
1713787800000|2024-04-22 12:10:00|93.71|91.31|94.27|91.87|94.55|92.15|93.67|91.27|0
1713788100000|2024-04-22 12:15:00|94.22|91.82|94.22|91.82|94.64|92.24|94.04|91.64|0
1713788400000|2024-04-22 12:20:00|94.18|91.78|94.41|92.01|94.5|92.1|94.04|91.64|0
1713788700000|2024-04-22 12:25:00|94.36|91.96|94.17|91.77|94.5|92.1|93.99|91.59|0
1713789000000|2024-04-22 12:30:00|94.22|91.82|94.06|91.66|94.43|92.03|94.06|91.66|0
1713789300000|2024-04-22 12:35:00|94.08|91.68|92.94|90.54|94.26|91.86|92.69|90.29|0
1713789600000|2024-04-22 12:40:00|92.92|90.52|92.68|90.28|92.92|90.52|92.66|90.26|0
1713789900000|2024-04-22 12:45:00|92.73|90.33|92.98|90.58|93.24|90.84|92.68|90.28|0
1713790200000|2024-04-22 12:50:00|92.96|90.56|92.91|90.51|93.01|90.61|92.73|90.33|0
1713790500000|2024-04-22 12:55:00|92.87|90.47|93.1|90.7|93.19|90.79|92.82|90.42|0
1713790800000|2024-04-22 13:00:00|93|90.6|93.05|90.65|93.09|90.69|92.68|90.28|0
1713791100000|2024-04-22 13:05:00|93.09|90.69|92.86|90.46|93.14|90.74|92.81|90.41|0
1713791400000|2024-04-22 13:10:00|92.91|90.51|92.86|90.46|93|90.6|92.77|90.37|0
1713791700000|2024-04-22 13:15:00|92.81|90.41|92.86|90.46|92.86|90.46|92.54|90.14|0
1713792000000|2024-04-22 13:20:00|92.84|90.44|92.9|90.5|93.13|90.73|92.63|90.23|0
1713792300000|2024-04-22 13:25:00|92.99|90.59|93.41|91.01|93.55|91.15|92.9|90.5|0
1713792600000|2024-04-22 13:30:00|93.32|90.92|94.48|92.08|94.62|92.22|92.99|90.59|0
1713792900000|2024-04-22 13:35:00|94.53|92.13|94.48|92.08|94.95|92.55|94.34|91.94|0
1713793200000|2024-04-22 13:40:00|94.52|92.12|94.38|91.98|95.42|93.02|94.34|91.94|0
1713793500000|2024-04-22 13:45:00|94.48|92.08|93.22|90.82|94.62|92.22|93.13|90.73|0
1713793800000|2024-04-22 13:50:00|93.17|90.77|93.26|90.86|93.59|91.19|93.08|90.68|0
1713794100000|2024-04-22 13:55:00|93.45|91.05|93.77|91.37|93.82|91.42|92.98|90.58|0
1713794400000|2024-04-22 14:00:00|93.82|91.42|91.45|89.05|93.82|91.42|91.31|88.91|0
1713794700000|2024-04-22 14:05:00|91.27|88.87|91.58|89.18|91.76|89.36|90.48|88.08|0
1713795000000|2024-04-22 14:10:00|91.49|89.09|91.58|89.18|91.9|89.5|90.8|88.4|0
1713795300000|2024-04-22 14:15:00|91.53|89.13|91.85|89.45|92.13|89.73|91.35|88.95|0
1713795600000|2024-04-22 14:20:00|91.81|89.41|93.06|90.66|93.39|90.99|91.81|89.41|0
1713795900000|2024-04-22 14:25:00|93.11|90.71|93.71|91.31|94.09|91.69|93.11|90.71|0
1713796200000|2024-04-22 14:30:00|93.62|91.22|93.43|91.03|93.71|91.31|93.01|90.61|0
1713796500000|2024-04-22 14:35:00|93.48|91.08|92.96|90.56|93.57|91.17|92.91|90.51|0
1713796800000|2024-04-22 14:40:00|93.01|90.61|92.82|90.42|93.24|90.84|92.22|89.82|0
1713797100000|2024-04-22 14:45:00|92.77|90.37|93|90.6|93.24|90.84|92.45|90.05|0
1713797400000|2024-04-22 14:50:00|93.05|90.65|94.32|91.92|94.41|92.01|93.05|90.65|0
1713797700000|2024-04-22 14:55:00|94.36|91.96|94.22|91.82|94.65|92.25|94.13|91.73|0
1713798000000|2024-04-22 15:00:00|94.32|91.92|94.31|91.91|94.6|92.2|94.13|91.73|0
1713798300000|2024-04-22 15:05:00|94.41|92.01|94.93|92.53|95.07|92.67|94.36|91.96|0
1713798600000|2024-04-22 15:10:00|94.88|92.48|95.16|92.76|95.17|92.77|94.69|92.29|0
1713798900000|2024-04-22 15:15:00|95.21|92.81|95.02|92.62|95.64|93.24|94.73|92.33|0
1713799200000|2024-04-22 15:20:00|94.97|92.57|94.71|92.31|95.11|92.71|93.25|90.85|0
1713799500000|2024-04-22 15:25:00|94.66|92.26|93.86|91.46|94.71|92.31|93.81|91.41|0
1713799800000|2024-04-22 15:30:00|93.9|91.5|93.76|91.36|93.9|91.5|93.29|90.89|0
1713800100000|2024-04-22 15:35:00|93.81|91.41|92.63|90.23|94.12|91.72|92.49|90.09|0
1713800400000|2024-04-22 15:40:00|92.58|90.18|92.86|90.46|93.47|91.07|92.39|89.99|0
1713800700000|2024-04-22 15:45:00|92.82|90.42|92.53|90.13|93|90.6|92.44|90.04|0
1713801000000|2024-04-22 15:50:00|92.49|90.09|91.88|89.48|92.58|90.18|91.74|89.34|0
1713801300000|2024-04-22 15:55:00|91.84|89.44|91.28|88.88|91.88|89.48|91.28|88.88|0
1713801600000|2024-04-22 16:00:00|91.14|88.74|90.77|88.37|91.51|89.11|90.59|88.19|0
1713801900000|2024-04-22 16:05:00|90.73|88.33|90.91|88.51|91.14|88.74|90.63|88.23|0
1713802200000|2024-04-22 16:10:00|91|88.6|90.45|88.05|91.05|88.65|90.45|88.05|0
1713802500000|2024-04-22 16:15:00|90.36|87.96|90.17|87.77|90.45|88.05|89.27|86.87|0
1713802800000|2024-04-22 16:20:00|91.49|89.09|90.93|88.53|91.58|89.18|89.97|87.57|0
1713803100000|2024-04-22 16:25:00|90.88|88.48|90.69|88.29|91.02|88.62|90.31|87.91|0
1713803400000|2024-04-22 16:30:00|90.79|88.39|91.34|88.94|91.61|89.21|90.69|88.29|0
1713803700000|2024-04-22 16:35:00|91.29|88.89|90.69|88.29|91.29|88.89|90.65|88.25|0
1713804000000|2024-04-22 16:40:00|90.65|88.25|90.78|88.38|90.87|88.47|90.51|88.11|0
1713804300000|2024-04-22 16:45:00|90.74|88.34|90.14|87.74|90.74|88.34|89.87|87.47|0
1713804600000|2024-04-22 16:50:00|90.19|87.79|90.18|87.78|90.6|88.2|90.05|87.65|0
1713804900000|2024-04-22 16:55:00|90.23|87.83|89.5|87.1|90.32|87.92|89.5|87.1|0
1713805200000|2024-04-22 17:00:00|89.55|87.15|89.27|86.87|89.82|87.42|88.87|86.47|0
1713805500000|2024-04-22 17:05:00|89.23|86.83|88.87|86.47|89.23|86.83|88.55|86.15|0
1713805800000|2024-04-22 17:10:00|88.96|86.56|88.42|86.02|88.96|86.56|88.24|85.84|0
1713806100000|2024-04-22 17:15:00|88.28|85.88|88.55|86.15|88.73|86.33|88.24|85.84|0
1713806400000|2024-04-22 17:20:00|88.51|86.11|88.01|85.61|88.55|86.15|88.01|85.61|0
1713806700000|2024-04-22 17:25:00|87.97|85.57|86.59|84.19|88.01|85.61|86.55|84.15|0
1713807000000|2024-04-22 17:30:00|86.55|84.15|86.28|83.88|86.81|84.41|86.11|83.71|0
1713807300000|2024-04-22 17:35:00|86.24|83.84|86.28|83.88|86.77|84.37|86.2|83.8|0
1713807600000|2024-04-22 17:40:00|86.24|83.84|86.37|83.97|86.55|84.15|86.2|83.8|0
1713807900000|2024-04-22 17:45:00|86.41|84.01|84.73|82.33|88.04|85.64|84.69|82.29|0
1713808200000|2024-04-22 17:50:00|84.78|82.38|83.23|80.83|84.86|82.46|83.15|80.75|0
1713808500000|2024-04-22 17:55:00|83.27|80.87|83.83|81.43|84.3|81.9|83.06|80.66|0
1713808800000|2024-04-22 18:00:00|83.78|81.38|83.95|81.55|84.21|81.81|83.74|81.34|0
1713809100000|2024-04-22 18:05:00|83.91|81.51|83.48|81.08|84.17|81.77|83.35|80.95|0
1713809400000|2024-04-22 18:10:00|83.44|81.04|83.29|80.89|83.74|81.34|83.22|80.82|0
1713809700000|2024-04-22 18:15:00|83.27|80.87|84.2|81.8|84.5|82.1|82.97|80.57|0
1713810000000|2024-04-22 18:20:00|84.15|81.75|83.56|81.16|84.15|81.75|83.47|81.07|0
1713810300000|2024-04-22 18:25:00|83.6|81.2|83.98|81.58|83.98|81.58|83.56|81.16|0
1713810600000|2024-04-22 18:30:00|83.94|81.54|83.55|81.15|83.94|81.54|83.47|81.07|0
1713810900000|2024-04-22 18:35:00|83.6|81.2|84.49|82.09|84.79|82.39|83.38|80.98|0
1713811200000|2024-04-22 18:40:00|84.4|82|85.57|83.17|85.83|83.43|84.32|81.92|0
1713811500000|2024-04-22 18:45:00|85.52|83.12|85.82|83.42|86.04|83.64|85.31|82.91|0
1713811800000|2024-04-22 18:50:00|85.95|83.55|85.95|83.55|86.39|83.99|85.65|83.25|0
1713812100000|2024-04-22 18:55:00|86|83.6|85.26|82.86|86|83.6|85.17|82.77|0
1713812400000|2024-04-22 19:00:00|85.3|82.9|85.73|83.33|85.91|83.51|85.17|82.77|0
1713812700000|2024-04-22 19:05:00|85.69|83.29|85.82|83.42|86.08|83.68|85.6|83.2|0
1713813000000|2024-04-22 19:10:00|85.73|83.33|85.64|83.24|86.17|83.77|85.47|83.07|0
1713813300000|2024-04-22 19:15:00|85.69|83.29|86.21|83.81|86.21|83.81|85.51|83.11|0
1713813600000|2024-04-22 19:20:00|86.16|83.76|86.91|84.51|87.08|84.68|86.16|83.76|0
1713813900000|2024-04-22 19:25:00|86.82|84.42|86.6|84.2|87.08|84.68|86.38|83.98|0
1713814200000|2024-04-22 19:30:00|86.47|84.07|88.36|85.96|88.36|85.96|86.42|84.02|0
1713814500000|2024-04-22 19:35:00|88.41|86.01|88.76|86.36|88.94|86.54|88.27|85.87|0
1713814800000|2024-04-22 19:40:00|88.81|86.41|86.03|83.63|88.94|86.54|85.94|83.54|0
1713815100000|2024-04-22 19:45:00|85.99|83.59|85.33|82.93|86.25|83.85|85.07|82.67|0
1713815400000|2024-04-22 19:50:00|85.64|83.24|87|84.6|87.27|84.87|85.64|83.24|0
1713815700000|2024-04-22 19:55:00|87.18|84.78|86.2|83.8|87.53|85.13|86.2|83.8|0
1713816000000|2024-04-22 20:00:00|86.42|84.02|87.4|85|87.4|85|86.2|83.8|0
1713816300000|2024-04-22 20:05:00|87.44|85.04|86.69|84.29|87.44|85.04|86.6|84.2|0
1713816600000|2024-04-22 20:10:00|86.77|84.37|86.91|84.51|87.04|84.64|86.77|84.37|0
1713816900000|2024-04-22 20:15:00|86.95|84.55|86.99|84.59|86.99|84.59|86.77|84.37|0
1713817200000|2024-04-22 20:20:00|86.95|84.55|87.04|84.64|87.04|84.64|86.86|84.46|0
1713817500000|2024-04-22 20:25:00|86.99|84.59|86.64|84.24|87.04|84.64|86.61|84.21|0
1713817800000|2024-04-22 20:30:00|86.59|84.19|86.24|83.84|86.59|84.19|86.15|83.75|0
1713818100000|2024-04-22 20:35:00|86.22|83.82|86.39|83.99|86.41|84.01|86.1|83.7|0
1713818400000|2024-04-22 20:40:00|86.37|83.97|86.45|84.05|86.59|84.19|86.28|83.88|0
1713818700000|2024-04-22 20:45:00|86.54|84.14|86.72|84.32|86.72|84.32|86.45|84.05|0
1713819000000|2024-04-22 20:50:00|86.67|84.27|86.32|83.92|86.72|84.32|86.27|83.87|0
1713819300000|2024-04-22 20:55:00|86.27|83.87|86.12|83.72|86.45|84.05|86.08|83.68|0
1713819600000|2024-04-22 21:00:00|86.13|83.73|86.01|83.61|86.14|83.74|85.98|83.58|0
1713819900000|2024-04-22 21:05:00|86.07|83.67|86.07|83.67|86.09|83.69|85.99|83.59|0
1713820200000|2024-04-22 21:10:00|86.08|83.68|85.94|83.54|86.08|83.68|85.94|83.54|0
1713820500000|2024-04-22 21:15:00|85.95|83.55|85.74|83.34|85.95|83.55|85.74|83.34|0
1713820800000|2024-04-22 21:20:00|85.76|83.36|85.73|83.33|85.76|83.36|85.73|83.33|0
1713821100000|2024-04-22 21:25:00|85.83|83.43|85.71|83.31|85.85|83.45|85.7|83.3|0
1713821400000|2024-04-22 21:30:00|85.68|83.28|85.66|83.26|85.7|83.3|85.66|83.26|0
1713821700000|2024-04-22 21:35:00|85.67|83.27|85.73|83.33|85.78|83.38|85.66|83.26|0
1713822000000|2024-04-22 21:40:00|85.75|83.35|85.79|83.39|85.8|83.4|85.75|83.35|0
1713822300000|2024-04-22 21:45:00|85.8|83.4|85.83|83.43|85.83|83.43|85.79|83.39|0
1713822600000|2024-04-22 21:50:00|85.8|83.4|85.83|83.43|85.89|83.49|85.8|83.4|0
1713822900000|2024-04-22 21:55:00|85.82|83.42|85.71|83.31|85.83|83.43|85.71|83.31|0
1713823200000|2024-04-22 22:00:00|85.79|83.39|85.62|83.22|85.79|83.39|85.25|82.85|0
1713823500000|2024-04-22 22:05:00|85.59|83.19|85.92|83.52|85.94|83.54|85.59|83.19|0
1713823800000|2024-04-22 22:10:00|85.86|83.46|86.07|83.67|86.07|83.67|85.86|83.46|0
1713824100000|2024-04-22 22:15:00|86.16|83.76|86.56|84.16|86.6|84.2|86.12|83.72|0
1713824400000|2024-04-22 22:20:00|86.6|84.2|86.47|84.07|86.65|84.25|86.42|84.02|0
1713824700000|2024-04-22 22:25:00|86.42|84.02|86.16|83.76|86.42|84.02|86.16|83.76|0
1713825000000|2024-04-22 22:30:00|86.07|83.67|86.07|83.67|86.24|83.84|86.07|83.67|0
1713825300000|2024-04-22 22:35:00|86.11|83.71|86.07|83.67|86.11|83.71|86.02|83.62|0
1713825600000|2024-04-22 22:40:00|86.09|83.69|86.15|83.75|86.31|83.91|86.02|83.62|0
1713825900000|2024-04-22 22:45:00|86.13|83.73|85.98|83.58|86.13|83.73|85.93|83.53|0
1713826200000|2024-04-22 22:50:00|85.97|83.57|86.13|83.73|86.15|83.75|85.97|83.57|0
1713826500000|2024-04-22 22:55:00|86.11|83.71|86.19|83.79|86.28|83.88|86.06|83.66|0
1713826800000|2024-04-22 23:00:00|86.24|83.84|86.19|83.79|86.32|83.92|86.08|83.68|0
1713827100000|2024-04-22 23:05:00|86.21|83.81|86.37|83.97|86.37|83.97|86.06|83.66|0
1713827400000|2024-04-22 23:10:00|86.32|83.92|87.56|85.16|87.96|85.56|86.28|83.88|0
1713827700000|2024-04-22 23:15:00|87.61|85.21|86.67|84.27|87.61|85.21|86.67|84.27|0
1713828000000|2024-04-22 23:20:00|86.69|84.29|86.85|84.45|86.94|84.54|86.69|84.29|0
1713828300000|2024-04-22 23:25:00|86.83|84.43|86.6|84.2|87.02|84.62|86.6|84.2|0
1713828600000|2024-04-22 23:30:00|86.67|84.27|86.67|84.27|86.76|84.36|86.34|83.94|0
1713828900000|2024-04-22 23:35:00|86.69|84.29|86.64|84.24|86.82|84.42|86.58|84.18|0
1713829200000|2024-04-22 23:40:00|86.62|84.22|86.66|84.26|86.71|84.31|86.58|84.18|0
1713829500000|2024-04-22 23:45:00|86.71|84.31|86.44|84.04|86.71|84.31|86.4|84|0
1713829800000|2024-04-22 23:50:00|86.4|84|86.64|84.24|86.7|84.3|86.35|83.95|0
1713830100000|2024-04-22 23:55:00|86.66|84.26|86.57|84.17|86.75|84.35|86.57|84.17|0
1713830400000|2024-04-23 00:00:00|86.48|84.08|86.26|83.86|86.61|84.21|86.22|83.82|0
1713830700000|2024-04-23 00:05:00|86.3|83.9|86.39|83.99|86.48|84.08|86.08|83.68|0
1713831000000|2024-04-23 00:10:00|86.43|84.03|86.92|84.52|86.92|84.52|86.35|83.95|0
1713831300000|2024-04-23 00:15:00|86.83|84.43|86.52|84.12|86.83|84.43|86.52|84.12|0
1713831600000|2024-04-23 00:20:00|86.48|84.08|86.61|84.21|86.74|84.34|86.34|83.94|0
1713831900000|2024-04-23 00:25:00|86.59|84.19|86.56|84.16|86.61|84.21|86.41|84.01|0
1713832200000|2024-04-23 00:30:00|86.61|84.21|86.43|84.03|86.61|84.21|86.25|83.85|0
1713832500000|2024-04-23 00:35:00|86.47|84.07|83.01|80.61|86.47|84.07|82.88|80.48|0
1713832800000|2024-04-23 00:40:00|82.96|80.56|83.14|80.74|83.16|80.76|82.96|80.56|0
1713833100000|2024-04-23 00:45:00|83.16|80.76|82.79|80.39|83.16|80.76|82.7|80.3|0
1713833400000|2024-04-23 00:50:00|82.81|80.41|82.94|80.54|83|80.6|82.7|80.3|0
1713833700000|2024-04-23 00:55:00|82.92|80.52|82.81|80.41|82.96|80.56|82.81|80.41|0
1713834000000|2024-04-23 01:00:00|82.83|80.43|83.07|80.67|83.09|80.69|82.78|80.38|0
1713834300000|2024-04-23 01:05:00|83.09|80.69|82.96|80.56|83.13|80.73|82.91|80.51|0
1713834600000|2024-04-23 01:10:00|82.91|80.51|82.91|80.51|83.09|80.69|82.85|80.45|0
1713834900000|2024-04-23 01:15:00|82.93|80.53|83.04|80.64|83.13|80.73|82.87|80.47|0
1713835200000|2024-04-23 01:20:00|83.06|80.66|83.3|80.9|83.43|81.03|83.04|80.64|0
1713835500000|2024-04-23 01:25:00|83.34|80.94|83.21|80.81|83.52|81.12|83.17|80.77|0
1713835800000|2024-04-23 01:30:00|83.23|80.83|83.08|80.68|83.34|80.94|83.04|80.64|0
1713836100000|2024-04-23 01:35:00|83.1|80.7|83.42|81.02|83.51|81.11|82.95|80.55|0
1713836400000|2024-04-23 01:40:00|83.38|80.98|83.6|81.2|83.64|81.24|83.34|80.94|0
1713836700000|2024-04-23 01:45:00|83.58|81.18|83.73|81.33|83.99|81.59|83.55|81.15|0
1713837000000|2024-04-23 01:50:00|83.68|81.28|84.29|81.89|84.38|81.98|83.6|81.2|0
1713837300000|2024-04-23 01:55:00|84.21|81.81|83.85|81.45|84.29|81.89|83.85|81.45|0
1713837600000|2024-04-23 02:00:00|83.9|81.5|83.85|81.45|84.07|81.67|83.77|81.37|0
1713837900000|2024-04-23 02:05:00|83.81|81.41|83.46|81.06|83.9|81.5|83.46|81.06|0
1713838200000|2024-04-23 02:10:00|83.42|81.02|83.57|81.17|83.63|81.23|83.42|81.02|0
1713838500000|2024-04-23 02:15:00|83.59|81.19|83.54|81.14|83.63|81.23|83.41|81.01|0
1713838800000|2024-04-23 02:20:00|83.52|81.12|83.24|80.84|83.52|81.12|83.19|80.79|0
1713839100000|2024-04-23 02:25:00|83.19|80.79|83.28|80.88|83.41|81.01|83.11|80.71|0
1713839400000|2024-04-23 02:30:00|83.3|80.9|83.23|80.83|83.37|80.97|83.23|80.83|0
1713839700000|2024-04-23 02:35:00|83.28|80.88|83.23|80.83|83.28|80.88|83.1|80.7|0
1713840000000|2024-04-23 02:40:00|83.26|80.86|83.32|80.92|83.36|80.96|83.19|80.79|0
1713840300000|2024-04-23 02:45:00|83.3|80.9|83.25|80.85|83.43|81.03|83.23|80.83|0
1713840600000|2024-04-23 02:50:00|83.23|80.83|83.16|80.76|83.32|80.92|83.14|80.74|0
1713840900000|2024-04-23 02:55:00|83.23|80.83|83.34|80.94|83.44|81.04|83.18|80.78|0
1713841200000|2024-04-23 03:00:00|83.31|80.91|83.49|81.09|83.49|81.09|83.12|80.72|0
1713841500000|2024-04-23 03:05:00|83.42|81.02|83.57|81.17|83.75|81.35|83.4|81|0
1713841800000|2024-04-23 03:10:00|83.53|81.13|83.18|80.78|83.57|81.17|83.11|80.71|0
1713842100000|2024-04-23 03:15:00|83.14|80.74|83.13|80.73|83.27|80.87|82.96|80.56|0
1713842400000|2024-04-23 03:20:00|83.18|80.78|83.13|80.73|83.26|80.86|83.09|80.69|0
1713842700000|2024-04-23 03:25:00|83.09|80.69|82.96|80.56|83.2|80.8|82.91|80.51|0
1713843000000|2024-04-23 03:30:00|82.91|80.51|83|80.6|83.11|80.71|82.91|80.51|0
1713843300000|2024-04-23 03:35:00|83.02|80.62|83|80.6|83.13|80.73|82.96|80.56|0
1713843600000|2024-04-23 03:40:00|82.98|80.58|82.85|80.45|82.98|80.58|82.78|80.38|0
1713843900000|2024-04-23 03:45:00|82.82|80.42|82.89|80.49|82.95|80.55|82.8|80.4|0
1713844200000|2024-04-23 03:50:00|82.91|80.51|82.95|80.55|82.99|80.59|82.86|80.46|0
1713844500000|2024-04-23 03:55:00|82.99|80.59|82.9|80.5|82.99|80.59|82.82|80.42|0
1713844800000|2024-04-23 04:00:00|82.86|80.46|82.82|80.42|82.93|80.53|82.82|80.42|0
1713845100000|2024-04-23 04:05:00|82.77|80.37|82.86|80.46|82.95|80.55|82.77|80.37|0
1713845400000|2024-04-23 04:10:00|82.82|80.42|82.55|80.15|82.82|80.42|82.55|80.15|0
1713845700000|2024-04-23 04:15:00|82.6|80.2|82.73|80.33|82.73|80.33|82.55|80.15|0
1713846000000|2024-04-23 04:20:00|82.68|80.28|82.81|80.41|82.81|80.41|82.64|80.24|0
1713846300000|2024-04-23 04:25:00|82.77|80.37|82.94|80.54|82.94|80.54|82.77|80.37|0
1713846600000|2024-04-23 04:30:00|82.9|80.5|83.2|80.8|83.2|80.8|82.83|80.43|0
1713846900000|2024-04-23 04:35:00|83.15|80.75|83.15|80.75|83.24|80.84|82.98|80.58|0
1713847200000|2024-04-23 04:40:00|83.13|80.73|83.06|80.66|83.2|80.8|83.02|80.62|0
1713847500000|2024-04-23 04:45:00|83.09|80.69|83.11|80.71|83.15|80.75|83.06|80.66|0
1713847800000|2024-04-23 04:50:00|83.09|80.69|83.15|80.75|83.19|80.79|83.06|80.66|0
1713848100000|2024-04-23 04:55:00|83.17|80.77|83.06|80.66|83.17|80.77|83.02|80.62|0
1713848400000|2024-04-23 05:00:00|83.1|80.7|83.23|80.83|83.23|80.83|82.97|80.57|0
1713848700000|2024-04-23 05:05:00|83.28|80.88|83.25|80.85|83.28|80.88|83.06|80.66|0
1713849000000|2024-04-23 05:10:00|83.27|80.87|83.34|80.94|83.45|81.05|83.19|80.79|0
1713849300000|2024-04-23 05:15:00|83.32|80.92|83.27|80.87|83.49|81.09|83.27|80.87|0
1713849600000|2024-04-23 05:20:00|83.31|80.91|83.01|80.61|83.31|80.91|83.01|80.61|0
1713849900000|2024-04-23 05:25:00|83.05|80.65|83.36|80.96|83.36|80.96|83.03|80.63|0
1713850200000|2024-04-23 05:30:00|83.31|80.91|83.44|81.04|83.53|81.13|83.29|80.89|0
1713850500000|2024-04-23 05:35:00|83.46|81.06|83.51|81.11|83.57|81.17|83.38|80.98|0
1713850800000|2024-04-23 05:40:00|83.48|81.08|83.37|80.97|83.53|81.13|83.35|80.95|0
1713851100000|2024-04-23 05:45:00|83.35|80.95|83.09|80.69|83.39|80.99|83.05|80.65|0
1713851400000|2024-04-23 05:50:00|83.07|80.67|82.7|80.3|83.11|80.71|82.7|80.3|0
1713851700000|2024-04-23 05:55:00|82.72|80.32|82.91|80.51|83|80.6|82.72|80.32|0
1713852000000|2024-04-23 06:00:00|82.87|80.47|83.48|81.08|83.48|81.08|82.87|80.47|0
1713852300000|2024-04-23 06:05:00|83.43|81.03|83.21|80.81|83.48|81.08|83.08|80.68|0
1713852600000|2024-04-23 06:10:00|83.17|80.77|83.3|80.9|83.3|80.9|83.06|80.66|0
1713852900000|2024-04-23 06:15:00|83.28|80.88|83.38|80.98|83.43|81.03|83.25|80.85|0
1713853200000|2024-04-23 06:20:00|83.32|80.92|83.38|80.98|83.41|81.01|83.21|80.81|0
1713853500000|2024-04-23 06:25:00|83.4|81|83.55|81.15|83.6|81.2|83.34|80.94|0
1713853800000|2024-04-23 06:30:00|83.6|81.2|83.08|80.68|83.69|81.29|83.08|80.68|0
1713854100000|2024-04-23 06:35:00|83.07|80.67|84.17|81.77|85.1|82.7|82.28|79.88|0
1713854400000|2024-04-23 06:40:00|84.22|81.82|84.02|81.62|84.22|81.82|83.95|81.55|0
1713854700000|2024-04-23 06:45:00|83.98|81.58|83.78|81.38|84|81.6|83.74|81.34|0
1713855000000|2024-04-23 06:50:00|83.76|81.36|83.6|81.2|83.86|81.46|83.6|81.2|0
1713855300000|2024-04-23 06:55:00|83.63|81.23|83.43|81.03|83.63|81.23|83.39|80.99|0
1713855600000|2024-04-23 07:00:00|83.52|81.12|83.08|80.68|83.56|81.16|82.95|80.55|0
1713855900000|2024-04-23 07:05:00|83.1|80.7|83.12|80.72|83.21|80.81|82.95|80.55|0
1713856200000|2024-04-23 07:10:00|83.08|80.68|83.42|81.02|83.47|81.07|83.06|80.66|0
1713856500000|2024-04-23 07:15:00|83.38|80.98|83.47|81.07|83.73|81.33|83.21|80.81|0
1713856800000|2024-04-23 07:20:00|83.38|80.98|82.62|80.22|83.73|81.33|82.51|80.11|0
1713857100000|2024-04-23 07:25:00|82.57|80.17|82.66|80.26|82.98|80.58|82.53|80.13|0
1713857400000|2024-04-23 07:30:00|82.64|80.24|82.87|80.47|83.09|80.69|82.57|80.17|0
1713857700000|2024-04-23 07:35:00|82.91|80.51|82.87|80.47|83.09|80.69|82.65|80.25|0
1713858000000|2024-04-23 07:40:00|82.83|80.43|82.98|80.58|83.3|80.9|82.83|80.43|0
1713858300000|2024-04-23 07:45:00|82.95|80.55|82.87|80.47|83.13|80.73|82.82|80.42|0
1713858600000|2024-04-23 07:50:00|82.82|80.42|82.82|80.42|82.99|80.59|82.69|80.29|0
1713858900000|2024-04-23 07:55:00|82.95|80.55|82.91|80.51|83.08|80.68|82.61|80.21|0
1713859200000|2024-04-23 08:00:00|82.78|80.38|82.3|79.9|82.78|80.38|82.22|79.82|0
1713859500000|2024-04-23 08:05:00|82.39|79.99|82.52|80.12|82.69|80.29|82.26|79.86|0
1713859800000|2024-04-23 08:10:00|82.56|80.16|81.83|79.43|82.56|80.16|81.79|79.39|0
1713860100000|2024-04-23 08:15:00|81.79|79.39|81.7|79.3|81.83|79.43|81.62|79.22|0
1713860400000|2024-04-23 08:20:00|81.68|79.28|81.79|79.39|81.83|79.43|81.68|79.28|0
1713860700000|2024-04-23 08:25:00|81.83|79.43|82|79.6|82.08|79.68|81.79|79.39|0
1713861000000|2024-04-23 08:30:00|82.04|79.64|82.64|80.24|82.77|80.37|81.91|79.51|0
1713861300000|2024-04-23 08:35:00|82.66|80.26|82.94|80.54|82.94|80.54|82.51|80.11|0
1713861600000|2024-04-23 08:40:00|82.89|80.49|82.55|80.15|83.04|80.64|82.46|80.06|0
1713861900000|2024-04-23 08:45:00|82.57|80.17|82.59|80.19|82.72|80.32|82.33|79.93|0
1713862200000|2024-04-23 08:50:00|82.55|80.15|82.29|79.89|82.7|80.3|82.29|79.89|0
1713862500000|2024-04-23 08:55:00|82.31|79.91|82.67|80.27|82.76|80.36|82.31|79.91|0
1713862800000|2024-04-23 09:00:00|82.72|80.32|82.37|79.97|82.84|80.44|82.33|79.93|0
1713863100000|2024-04-23 09:05:00|82.33|79.93|82.41|80.01|82.63|80.23|82.24|79.84|0
1713863400000|2024-04-23 09:10:00|82.39|79.99|82.33|79.93|82.5|80.1|82.33|79.93|0
1713863700000|2024-04-23 09:15:00|82.37|79.97|82.5|80.1|82.52|80.12|82.2|79.8|0
1713864000000|2024-04-23 09:20:00|82.54|80.14|82.45|80.05|82.8|80.4|82.45|80.05|0
1713864300000|2024-04-23 09:25:00|82.41|80.01|81.98|79.58|82.45|80.05|81.89|79.49|0
1713864600000|2024-04-23 09:30:00|81.94|79.54|82.75|80.35|82.88|80.48|81.89|79.49|0
1713864900000|2024-04-23 09:35:00|82.71|80.31|82.7|80.3|82.71|80.31|82.36|79.96|0
1713865200000|2024-04-23 09:40:00|82.66|80.26|82.75|80.35|82.79|80.39|82.36|79.96|0
1713865500000|2024-04-23 09:45:00|82.79|80.39|82.79|80.39|83.13|80.73|82.79|80.39|0
1713865800000|2024-04-23 09:50:00|82.83|80.43|83|80.6|83.09|80.69|82.83|80.43|0
1713866100000|2024-04-23 09:55:00|82.96|80.56|82.83|80.43|83.09|80.69|82.83|80.43|0
1713866400000|2024-04-23 10:00:00|82.85|80.45|82.57|80.17|82.91|80.51|82.44|80.04|0
1713866700000|2024-04-23 10:05:00|82.65|80.25|82.61|80.21|82.82|80.42|82.57|80.17|0
1713867000000|2024-04-23 10:10:00|82.65|80.25|81.92|79.52|82.65|80.25|81.92|79.52|0
1713867300000|2024-04-23 10:15:00|81.97|79.57|81.67|79.27|82.01|79.61|81.62|79.22|0
1713867600000|2024-04-23 10:20:00|81.65|79.25|81.62|79.22|81.71|79.31|81.45|79.05|0
1713867900000|2024-04-23 10:25:00|81.58|79.18|81.66|79.26|81.71|79.31|81.58|79.18|0
1713868200000|2024-04-23 10:30:00|81.62|79.22|81.24|78.84|81.66|79.26|81.15|78.75|0
1713868500000|2024-04-23 10:35:00|81.28|78.88|81.11|78.71|81.28|78.88|81.03|78.63|0
1713868800000|2024-04-23 10:40:00|81.15|78.75|81.15|78.75|81.19|78.79|80.94|78.54|0
1713869100000|2024-04-23 10:45:00|81.19|78.79|81.23|78.83|81.32|78.92|81.07|78.67|0
1713869400000|2024-04-23 10:50:00|81.19|78.79|80.85|78.45|81.19|78.79|80.68|78.28|0
1713869700000|2024-04-23 10:55:00|80.83|78.43|80.77|78.37|80.94|78.54|80.72|78.32|0
1713870000000|2024-04-23 11:00:00|80.72|78.32|80.72|78.32|80.81|78.41|80.43|78.03|0
1713870300000|2024-04-23 11:05:00|80.68|78.28|80.64|78.24|80.76|78.36|80.6|78.2|0
1713870600000|2024-04-23 11:10:00|80.68|78.28|80.47|78.07|80.68|78.28|80.34|77.94|0
1713870900000|2024-04-23 11:15:00|80.51|78.11|80.97|78.57|80.97|78.57|80.47|78.07|0
1713871200000|2024-04-23 11:20:00|81.01|78.61|81.12|78.72|81.25|78.85|80.93|78.53|0
1713871500000|2024-04-23 11:25:00|81.1|78.7|81.03|78.63|81.94|79.54|80.69|78.29|0
1713871800000|2024-04-23 11:30:00|81.11|78.71|81.41|79.01|81.45|79.05|80.98|78.58|0
1713872100000|2024-04-23 11:35:00|81.32|78.92|81.07|78.67|81.36|78.96|81.02|78.62|0
1713872400000|2024-04-23 11:40:00|81.02|78.62|81.36|78.96|81.4|79|80.98|78.58|0
1713872700000|2024-04-23 11:45:00|81.32|78.92|81.78|79.38|81.78|79.38|81.19|78.79|0
1713873000000|2024-04-23 11:50:00|81.8|79.4|81.65|79.25|81.87|79.47|81.61|79.21|0
1713873300000|2024-04-23 11:55:00|81.7|79.3|81.61|79.21|81.78|79.38|81.51|79.11|0
1713873600000|2024-04-23 12:00:00|81.57|79.17|81.86|79.46|81.91|79.51|81.48|79.08|0
1713873900000|2024-04-23 12:05:00|81.91|79.51|81.99|79.59|82.03|79.63|81.61|79.21|0
1713874200000|2024-04-23 12:10:00|82.03|79.63|82.2|79.8|82.25|79.85|81.99|79.59|0
1713874500000|2024-04-23 12:15:00|82.16|79.76|82.46|80.06|82.67|80.27|82.16|79.76|0
1713874800000|2024-04-23 12:20:00|82.41|80.01|81.77|79.37|82.41|80.01|81.69|79.29|0
1713875100000|2024-04-23 12:25:00|81.73|79.33|81.56|79.16|81.9|79.5|81.47|79.07|0
1713875400000|2024-04-23 12:30:00|81.52|79.12|81.05|78.65|81.52|79.12|80.96|78.56|0
1713875700000|2024-04-23 12:35:00|81.01|78.61|80.33|77.93|81.13|78.73|80.33|77.93|0
1713876000000|2024-04-23 12:40:00|80.29|77.89|80.63|78.23|80.79|78.39|80.23|77.83|0
1713876300000|2024-04-23 12:45:00|80.58|78.18|80.92|78.52|81.04|78.64|80.54|78.14|0
1713876600000|2024-04-23 12:50:00|80.83|78.43|80.5|78.1|80.83|78.43|80.37|77.97|0
1713876900000|2024-04-23 12:55:00|80.43|78.03|80.29|77.89|80.45|78.05|80.12|77.72|0
1713877200000|2024-04-23 13:00:00|80.31|77.91|80.37|77.97|80.62|78.22|80.16|77.76|0
1713877500000|2024-04-23 13:05:00|80.33|77.93|80.03|77.63|80.49|78.09|79.99|77.59|0
1713877800000|2024-04-23 13:10:00|79.99|77.59|78.92|76.52|80.28|77.88|78.88|76.48|0
1713878100000|2024-04-23 13:15:00|78.96|76.56|79.04|76.64|79.21|76.81|78.92|76.52|0
1713878400000|2024-04-23 13:20:00|79.08|76.68|78.96|76.56|79.17|76.77|78.75|76.35|0
1713878700000|2024-04-23 13:25:00|78.92|76.52|78.71|76.31|78.92|76.52|78.54|76.14|0
1713879000000|2024-04-23 13:30:00|78.62|76.22|79.37|76.97|79.66|77.26|78.62|76.22|0
1713879300000|2024-04-23 13:35:00|79.45|77.05|78.66|76.26|79.54|77.14|78.54|76.14|0
1713879600000|2024-04-23 13:40:00|78.79|76.39|78.6|76.2|78.99|76.59|77.84|75.44|0
1713879900000|2024-04-23 13:45:00|77.92|75.52|77.72|75.32|78.08|75.68|76.46|74.06|0
1713880200000|2024-04-23 13:50:00|77.64|75.24|77.11|74.71|78.62|76.22|77.11|74.71|0
1713880500000|2024-04-23 13:55:00|77.07|74.67|77.16|74.76|77.76|75.36|76.47|74.07|0
1713880800000|2024-04-23 14:00:00|77.12|74.72|77.24|74.84|77.77|75.37|76.96|74.56|0
1713881100000|2024-04-23 14:05:00|77.36|74.96|77.16|74.76|77.36|74.96|76.39|73.99|0
1713881400000|2024-04-23 14:10:00|77.12|74.72|77.24|74.84|77.4|75|76.56|74.16|0
1713881700000|2024-04-23 14:15:00|77.2|74.8|76.59|74.19|77.36|74.96|76.59|74.19|0
1713882000000|2024-04-23 14:20:00|76.63|74.23|76.71|74.31|76.95|74.55|76.15|73.75|0
1713882300000|2024-04-23 14:25:00|76.83|74.43|74.83|72.43|76.95|74.55|74.59|72.19|0
1713882600000|2024-04-23 14:30:00|74.75|72.35|74.08|71.68|74.75|72.35|73.69|71.29|0
1713882900000|2024-04-23 14:35:00|74.12|71.72|74.82|72.42|75.06|72.66|74.08|71.68|0
1713883200000|2024-04-23 14:40:00|74.86|72.46|74.31|71.91|74.9|72.5|73.96|71.56|0
1713883500000|2024-04-23 14:45:00|74.35|71.95|74.51|72.11|74.9|72.5|74.35|71.95|0
1713883800000|2024-04-23 14:50:00|74.47|72.07|74.07|71.67|74.74|72.34|74.01|71.61|0
1713884100000|2024-04-23 14:55:00|74.11|71.71|73.45|71.05|74.19|71.79|73.21|70.81|0
1713884400000|2024-04-23 15:00:00|73.41|71.01|74.94|72.54|75.13|72.73|73.25|70.85|0
1713884700000|2024-04-23 15:05:00|74.97|72.57|75.17|72.77|75.21|72.81|74.68|72.28|0
1713885000000|2024-04-23 15:10:00|75.05|72.65|74.07|71.67|75.05|72.65|73.99|71.59|0
1713885300000|2024-04-23 15:15:00|74.03|71.63|73.79|71.39|74.46|72.06|73.67|71.27|0
1713885600000|2024-04-23 15:20:00|73.75|71.35|73.4|71|73.91|71.51|73.36|70.96|0
1713885900000|2024-04-23 15:25:00|73.36|70.96|73.83|71.43|73.83|71.43|73.32|70.92|0
1713886200000|2024-04-23 15:30:00|73.87|71.47|74.14|71.74|74.41|72.01|73.55|71.15|0
1713886500000|2024-04-23 15:35:00|74.02|71.62|73.82|71.42|74.41|72.01|73.63|71.23|0
1713886800000|2024-04-23 15:40:00|73.9|71.5|74.17|71.77|74.41|72.01|73.75|71.35|0
1713887100000|2024-04-23 15:45:00|74.14|71.74|74.41|72.01|74.65|72.25|74.1|71.7|0
1713887400000|2024-04-23 15:50:00|74.45|72.05|74.27|71.87|74.72|72.32|74.09|71.69|0
1713887700000|2024-04-23 15:55:00|74.25|71.85|74.64|72.24|74.72|72.32|74.05|71.65|0
1713888000000|2024-04-23 16:00:00|74.56|72.16|74.05|71.65|74.8|72.4|74.05|71.65|0
1713888300000|2024-04-23 16:05:00|73.97|71.57|73.66|71.26|74.25|71.85|73.62|71.22|0
1713888600000|2024-04-23 16:10:00|73.7|71.3|73.5|71.1|73.97|71.57|73.46|71.06|0
1713888900000|2024-04-23 16:15:00|73.46|71.06|73.38|70.98|73.66|71.26|73.04|70.64|0
1713889200000|2024-04-23 16:20:00|73.42|71.02|73.27|70.87|73.46|71.06|73.23|70.83|0
1713889500000|2024-04-23 16:25:00|73.23|70.83|73.11|70.71|73.58|71.18|72.92|70.52|0
1713889800000|2024-04-23 16:30:00|73.07|70.67|72.88|70.48|73.23|70.83|72.8|70.4|0
1713890100000|2024-04-23 16:35:00|72.8|70.4|73.15|70.75|73.61|71.21|72.76|70.36|0
1713890400000|2024-04-23 16:40:00|73.18|70.78|73.22|70.82|73.38|70.98|73.03|70.63|0
1713890700000|2024-04-23 16:45:00|73.18|70.78|73.18|70.78|73.38|70.98|73.07|70.67|0
1713891000000|2024-04-23 16:50:00|73.16|70.76|73.57|71.17|73.57|71.17|73.14|70.74|0
1713891300000|2024-04-23 16:55:00|73.61|71.21|73.61|71.21|74|71.6|73.41|71.01|0
1713891600000|2024-04-23 17:00:00|73.64|71.24|73.49|71.09|74.07|71.67|73.49|71.09|0
1713891900000|2024-04-23 17:05:00|73.53|71.13|73.49|71.09|73.6|71.2|73.06|70.66|0
1713892200000|2024-04-23 17:10:00|73.47|71.07|73.87|71.47|74.11|71.71|73.25|70.85|0
1713892500000|2024-04-23 17:15:00|73.84|71.44|73.6|71.2|74.19|71.79|73.48|71.08|0
1713892800000|2024-04-23 17:20:00|73.56|71.16|73.44|71.04|73.6|71.2|73.06|70.66|0
1713893100000|2024-04-23 17:25:00|73.4|71|72.98|70.58|73.6|71.2|72.94|70.54|0
1713893400000|2024-04-23 17:30:00|72.96|70.56|73.01|70.61|73.32|70.92|72.94|70.54|0
1713893700000|2024-04-23 17:35:00|73.05|70.65|72.86|70.46|73.28|70.88|72.78|70.38|0
1713894000000|2024-04-23 17:40:00|72.82|70.42|72.47|70.07|72.9|70.5|72.13|69.73|0
1713894300000|2024-04-23 17:45:00|72.36|69.96|72.24|69.84|72.7|70.3|72.09|69.69|0
1713894600000|2024-04-23 17:50:00|72.28|69.88|72.16|69.76|72.39|69.99|71.93|69.53|0
1713894900000|2024-04-23 17:55:00|72.12|69.72|72.04|69.64|72.2|69.8|71.89|69.49|0
1713895200000|2024-04-23 18:00:00|72.12|69.72|71.85|69.45|72.78|70.38|71.66|69.26|0
1713895500000|2024-04-23 18:05:00|71.92|69.52|71.92|69.52|72.04|69.64|71.62|69.22|0
1713895800000|2024-04-23 18:10:00|71.88|69.48|72.11|69.71|72.46|70.06|71.65|69.25|0
1713896100000|2024-04-23 18:15:00|72.04|69.64|72.03|69.63|72.19|69.79|71.84|69.44|0
1713896400000|2024-04-23 18:20:00|72|69.6|71.77|69.37|72|69.6|71.61|69.21|0
1713896700000|2024-04-23 18:25:00|71.73|69.33|71.8|69.4|71.96|69.56|71.65|69.25|0
1713897000000|2024-04-23 18:30:00|71.76|69.36|71.95|69.55|72.26|69.86|71.73|69.33|0
1713897300000|2024-04-23 18:35:00|71.99|69.59|71.41|69.01|71.99|69.59|71.22|68.82|0
1713897600000|2024-04-23 18:40:00|71.45|69.05|71.18|68.78|71.49|69.09|71.11|68.71|0
1713897900000|2024-04-23 18:45:00|71.26|68.86|71.56|69.16|71.68|69.28|71.26|68.86|0
1713898200000|2024-04-23 18:50:00|71.6|69.2|72.14|69.74|72.29|69.89|71.6|69.2|0
1713898500000|2024-04-23 18:55:00|72.1|69.7|71.6|69.2|72.1|69.7|71.56|69.16|0
1713898800000|2024-04-23 19:00:00|71.64|69.24|72.4|70|72.71|70.31|71.52|69.12|0
1713899100000|2024-04-23 19:05:00|72.44|70.04|71.67|69.27|72.67|70.27|71.55|69.15|0
1713899400000|2024-04-23 19:10:00|71.63|69.23|71.44|69.04|71.78|69.38|70.98|68.58|0
1713899700000|2024-04-23 19:15:00|71.4|69|71.48|69.08|71.67|69.27|71.32|68.92|0
1713900000000|2024-04-23 19:20:00|71.59|69.19|71.47|69.07|71.63|69.23|71.28|68.88|0
1713900300000|2024-04-23 19:25:00|71.44|69.04|71.47|69.07|71.63|69.23|71.28|68.88|0
1713900600000|2024-04-23 19:30:00|71.63|69.23|71.2|68.8|71.66|69.26|71.2|68.8|0
1713900900000|2024-04-23 19:35:00|71.28|68.88|71.16|68.76|71.36|68.96|70.97|68.57|0
1713901200000|2024-04-23 19:40:00|71.13|68.73|70.97|68.57|71.32|68.92|70.97|68.57|0
1713901500000|2024-04-23 19:45:00|71.05|68.65|71.01|68.61|71.47|69.07|71.01|68.61|0
1713901800000|2024-04-23 19:50:00|71.28|68.88|71.24|68.84|71.43|69.03|71.01|68.61|0
1713902100000|2024-04-23 19:55:00|71.2|68.8|71.46|69.06|72.08|69.68|71.05|68.65|0
1713902400000|2024-04-23 20:00:00|71.43|69.03|71.04|68.64|71.5|69.1|70.89|68.49|0
1713902700000|2024-04-23 20:05:00|70.93|68.53|70.89|68.49|71.23|68.83|70.78|68.38|0
1713903000000|2024-04-23 20:10:00|70.93|68.53|70.74|68.34|71.08|68.68|70.7|68.3|0
1713903300000|2024-04-23 20:15:00|70.77|68.37|70.73|68.33|70.85|68.45|70.51|68.11|0
1713903600000|2024-04-23 20:20:00|70.7|68.3|70.39|67.99|70.73|68.33|70.39|67.99|0
1713903900000|2024-04-23 20:25:00|70.37|67.97|70.47|68.07|70.51|68.11|70.32|67.92|0
1713904200000|2024-04-23 20:30:00|70.43|68.03|70.43|68.03|70.54|68.14|70.39|67.99|0
1713904500000|2024-04-23 20:35:00|70.46|68.06|70.43|68.03|70.54|68.14|70.39|67.99|0
1713904800000|2024-04-23 20:40:00|70.46|68.06|70.42|68.02|70.5|68.1|70.39|67.99|0
1713905100000|2024-04-23 20:45:00|70.54|68.14|70.35|67.95|70.54|68.14|70.35|67.95|0
1713905400000|2024-04-23 20:50:00|70.38|67.98|70.35|67.95|70.42|68.02|70.2|67.8|0
1713905700000|2024-04-23 20:55:00|70.38|67.98|70.4|68|70.46|68.06|70.25|67.85|0
1713906000000|2024-04-23 21:00:00|70.44|68.04|70.46|68.06|70.47|68.07|70.39|67.99|0
1713906300000|2024-04-23 21:05:00|70.45|68.05|70.42|68.02|70.45|68.05|70.37|67.97|0
1713906600000|2024-04-23 21:10:00|70.44|68.04|70.43|68.03|70.46|68.06|70.39|67.99|0
1713906900000|2024-04-23 21:15:00|70.42|68.02|70.42|68.02|70.44|68.04|70.38|67.98|0
1713907200000|2024-04-23 21:20:00|70.38|67.98|70.33|67.93|70.38|67.98|70.33|67.93|0
1713907500000|2024-04-23 21:25:00|70.3|67.9|70.29|67.89|70.34|67.94|70.22|67.82|0
1713907800000|2024-04-23 21:30:00|70.23|67.83|69.93|67.53|70.28|67.88|69.92|67.52|0
1713908100000|2024-04-23 21:35:00|70|67.6|69.74|67.34|70|67.6|69.68|67.28|0
1713908400000|2024-04-23 21:40:00|69.75|67.35|69.28|66.88|69.75|67.35|69.23|66.83|0
1713908700000|2024-04-23 21:45:00|69.27|66.87|69.05|66.65|69.28|66.88|69|66.6|0
1713909000000|2024-04-23 21:50:00|69.04|66.64|68.89|66.49|69.06|66.66|68.85|66.45|0
1713909300000|2024-04-23 21:55:00|68.9|66.5|69.25|66.85|69.4|67|68.88|66.48|0
1713909600000|2024-04-23 22:00:00|69.82|67.42|69.99|67.59|70.14|67.74|69.63|67.23|0
1713909900000|2024-04-23 22:05:00|70.01|67.61|70.4|68|70.4|68|69.99|67.59|0
1713910200000|2024-04-23 22:10:00|70.36|67.96|70.36|67.96|70.46|68.06|70.21|67.81|0
1713910500000|2024-04-23 22:15:00|70.34|67.94|70.06|67.66|70.4|68|69.98|67.58|0
1713910800000|2024-04-23 22:20:00|70.1|67.7|70.28|67.88|70.4|68|70.06|67.66|0
1713911100000|2024-04-23 22:25:00|70.26|67.86|70.36|67.96|70.4|68|70.24|67.84|0
1713911400000|2024-04-23 22:30:00|70.39|67.99|70.39|67.99|70.47|68.07|70.36|67.96|0
1713911700000|2024-04-23 22:35:00|70.38|67.98|70.39|67.99|70.41|68.01|70.3|67.9|0
1713912000000|2024-04-23 22:40:00|70.43|68.03|70.41|68.01|70.43|68.03|70.32|67.92|0
1713912300000|2024-04-23 22:45:00|70.43|68.03|70.24|67.84|70.43|68.03|70.24|67.84|0
1713912600000|2024-04-23 22:50:00|70.28|67.88|70.2|67.8|70.31|67.91|70.2|67.8|0
1713912900000|2024-04-23 22:55:00|70.16|67.76|70.08|67.68|70.16|67.76|70.05|67.65|0
1713913200000|2024-04-23 23:00:00|70.05|67.65|70.2|67.8|70.23|67.83|69.86|67.46|0
1713913500000|2024-04-23 23:05:00|70.16|67.76|70.1|67.7|70.2|67.8|70.04|67.64|0
1713913800000|2024-04-23 23:10:00|70.08|67.68|69.99|67.59|70.12|67.72|69.97|67.57|0
1713914100000|2024-04-23 23:15:00|70.01|67.61|69.85|67.45|70.01|67.61|69.85|67.45|0
1713914400000|2024-04-23 23:20:00|69.89|67.49|69.93|67.53|70|67.6|69.89|67.49|0
1713914700000|2024-04-23 23:25:00|69.91|67.51|69.81|67.41|69.93|67.53|69.78|67.38|0
1713915000000|2024-04-23 23:30:00|69.7|67.3|70|67.6|70.04|67.64|69.7|67.3|0
1713915300000|2024-04-23 23:35:00|69.96|67.56|69.77|67.37|70.04|67.64|69.77|67.37|0
1713915600000|2024-04-23 23:40:00|69.81|67.41|69.51|67.11|69.81|67.41|69.4|67|0
1713915900000|2024-04-23 23:45:00|69.47|67.07|69.43|67.03|69.62|67.22|69.43|67.03|0
1713916200000|2024-04-23 23:50:00|69.45|67.05|69.36|66.96|69.45|67.05|69.25|66.85|0
1713916500000|2024-04-23 23:55:00|69.39|66.99|69.77|67.37|69.77|67.37|69.39|66.99|0
1713916800000|2024-04-24 00:00:00|69.81|67.41|69.99|67.59|70.11|67.71|69.8|67.4|0
1713917100000|2024-04-24 00:05:00|69.95|67.55|69.99|67.59|70.03|67.63|69.88|67.48|0
1713917400000|2024-04-24 00:10:00|70.01|67.61|69.88|67.48|70.01|67.61|69.73|67.33|0
1713917700000|2024-04-24 00:15:00|69.91|67.51|70.4|68|70.47|68.07|69.69|67.29|0
1713918000000|2024-04-24 00:20:00|70.43|68.03|71.97|69.57|72.09|69.69|70.4|68|0
1713918300000|2024-04-24 00:25:00|71.93|69.53|71.86|69.46|72.05|69.65|71.86|69.46|0
1713918600000|2024-04-24 00:30:00|71.89|69.49|71.89|69.49|71.93|69.53|71.85|69.45|0
1713918900000|2024-04-24 00:35:00|71.93|69.53|71.74|69.34|71.97|69.57|71.66|69.26|0
1713919200000|2024-04-24 00:40:00|71.72|69.32|71.85|69.45|71.95|69.55|71.7|69.3|0
1713919500000|2024-04-24 00:45:00|71.89|69.49|71.81|69.41|71.89|69.49|71.77|69.37|0
1713919800000|2024-04-24 00:50:00|71.79|69.39|71.62|69.22|71.81|69.41|71.55|69.15|0
1713920100000|2024-04-24 00:55:00|71.66|69.26|71.62|69.22|71.66|69.26|71.58|69.18|0
1713920400000|2024-04-24 01:00:00|71.66|69.26|71.69|69.29|71.79|69.39|71.62|69.22|0
1713920700000|2024-04-24 01:05:00|71.66|69.26|71.77|69.37|71.77|69.37|71.58|69.18|0
1713921000000|2024-04-24 01:10:00|71.73|69.33|71.71|69.31|71.81|69.41|71.69|69.29|0
1713921300000|2024-04-24 01:15:00|71.69|69.29|71.46|69.06|71.73|69.33|71.42|69.02|0
1713921600000|2024-04-24 01:20:00|71.5|69.1|71.54|69.14|71.57|69.17|71.46|69.06|0
1713921900000|2024-04-24 01:25:00|71.5|69.1|71.57|69.17|71.57|69.17|71.46|69.06|0
1713922200000|2024-04-24 01:30:00|71.61|69.21|71.76|69.36|71.84|69.44|71.61|69.21|0
1713922500000|2024-04-24 01:35:00|71.78|69.38|71.72|69.32|71.8|69.4|71.68|69.28|0
1713922800000|2024-04-24 01:40:00|71.76|69.36|71.72|69.32|71.87|69.47|71.68|69.28|0
1713923100000|2024-04-24 01:45:00|71.74|69.34|71.47|69.07|71.74|69.34|71.32|68.92|0
1713923400000|2024-04-24 01:50:00|71.45|69.05|71.34|68.94|71.53|69.13|71.34|68.94|0
1713923700000|2024-04-24 01:55:00|71.32|68.92|71.3|68.9|71.41|69.01|71.3|68.9|0
1713924000000|2024-04-24 02:00:00|71.32|68.92|71.37|68.97|71.49|69.09|71.3|68.9|0
1713924300000|2024-04-24 02:05:00|71.34|68.94|71.22|68.82|71.34|68.94|71.15|68.75|0
1713924600000|2024-04-24 02:10:00|71.26|68.86|71.18|68.78|71.26|68.86|71.14|68.74|0
1713924900000|2024-04-24 02:15:00|71.14|68.74|71.22|68.82|71.26|68.86|71.03|68.63|0
1713925200000|2024-04-24 02:20:00|71.18|68.78|71.18|68.78|71.33|68.93|71.18|68.78|0
1713925500000|2024-04-24 02:25:00|71.14|68.74|71.1|68.7|71.22|68.82|71.1|68.7|0
1713925800000|2024-04-24 02:30:00|71.14|68.74|71.18|68.78|71.21|68.81|71.1|68.7|0
1713926100000|2024-04-24 02:35:00|71.14|68.74|71.17|68.77|71.25|68.85|71.14|68.74|0
1713926400000|2024-04-24 02:40:00|71.19|68.79|71.21|68.81|71.25|68.85|71.17|68.77|0
1713926700000|2024-04-24 02:45:00|71.25|68.85|71.13|68.73|71.29|68.89|71.13|68.73|0
1713927000000|2024-04-24 02:50:00|71.15|68.75|71.25|68.85|71.36|68.96|71.13|68.73|0
1713927300000|2024-04-24 02:55:00|71.21|68.81|71.09|68.69|71.25|68.85|71.09|68.69|0
1713927600000|2024-04-24 03:00:00|71.06|68.66|70.53|68.13|71.13|68.73|70.53|68.13|0
1713927900000|2024-04-24 03:05:00|70.49|68.09|70.73|68.33|70.87|68.47|70.49|68.09|0
1713928200000|2024-04-24 03:10:00|70.75|68.35|70.6|68.2|70.79|68.39|70.6|68.2|0
1713928500000|2024-04-24 03:15:00|70.62|68.22|70.75|68.35|70.86|68.46|70.56|68.16|0
1713928800000|2024-04-24 03:20:00|70.77|68.37|70.79|68.39|70.9|68.5|70.77|68.37|0
1713929100000|2024-04-24 03:25:00|70.75|68.35|70.75|68.35|70.82|68.42|70.71|68.31|0
1713929400000|2024-04-24 03:30:00|70.71|68.31|70.75|68.35|70.75|68.35|70.67|68.27|0
1713929700000|2024-04-24 03:35:00|70.78|68.38|70.67|68.27|70.82|68.42|70.67|68.27|0
1713930000000|2024-04-24 03:40:00|70.71|68.31|70.59|68.19|70.73|68.33|70.59|68.19|0
1713930300000|2024-04-24 03:45:00|70.63|68.23|70.78|68.38|70.78|68.38|70.61|68.21|0
1713930600000|2024-04-24 03:50:00|70.74|68.34|70.7|68.3|70.87|68.47|70.7|68.3|0
1713930900000|2024-04-24 03:55:00|70.72|68.32|70.74|68.34|70.78|68.38|70.66|68.26|0
1713931200000|2024-04-24 04:00:00|70.78|68.38|70.85|68.45|70.85|68.45|70.74|68.34|0
1713931500000|2024-04-24 04:05:00|70.89|68.49|70.76|68.36|70.89|68.49|70.74|68.34|0
1713931800000|2024-04-24 04:10:00|70.77|68.37|70.85|68.45|70.88|68.48|70.77|68.37|0
1713932100000|2024-04-24 04:15:00|70.88|68.48|70.88|68.48|70.96|68.56|70.85|68.45|0
1713932400000|2024-04-24 04:20:00|70.9|68.5|70.92|68.52|70.92|68.52|70.88|68.48|0
1713932700000|2024-04-24 04:25:00|70.88|68.48|70.9|68.5|70.99|68.59|70.88|68.48|0
1713933000000|2024-04-24 04:30:00|70.88|68.48|70.88|68.48|70.92|68.52|70.84|68.44|0
1713933300000|2024-04-24 04:35:00|70.84|68.44|70.92|68.52|70.92|68.52|70.84|68.44|0
1713933600000|2024-04-24 04:40:00|70.95|68.55|70.84|68.44|70.99|68.59|70.84|68.44|0
1713933900000|2024-04-24 04:45:00|70.88|68.48|70.91|68.51|70.91|68.51|70.82|68.42|0
1713934200000|2024-04-24 04:50:00|70.89|68.49|70.91|68.51|70.95|68.55|70.87|68.47|0
1713934500000|2024-04-24 04:55:00|70.87|68.47|70.87|68.47|70.91|68.51|70.8|68.4|0
1713934800000|2024-04-24 05:00:00|70.83|68.43|70.83|68.43|70.95|68.55|70.8|68.4|0
1713935100000|2024-04-24 05:05:00|70.8|68.4|70.61|68.21|70.8|68.4|70.61|68.21|0
1713935400000|2024-04-24 05:10:00|70.59|68.19|70.49|68.09|70.72|68.32|70.46|68.06|0
1713935700000|2024-04-24 05:15:00|70.42|68.02|70.68|68.28|70.68|68.28|70.42|68.02|0
1713936000000|2024-04-24 05:20:00|70.7|68.3|70.64|68.24|70.72|68.32|70.6|68.2|0
1713936300000|2024-04-24 05:25:00|70.62|68.22|70.68|68.28|70.68|68.28|70.56|68.16|0
1713936600000|2024-04-24 05:30:00|70.66|68.26|70.71|68.31|70.73|68.33|70.6|68.2|0
1713936900000|2024-04-24 05:35:00|70.75|68.35|70.64|68.24|70.75|68.35|70.56|68.16|0
1713937200000|2024-04-24 05:40:00|70.62|68.22|71.74|69.34|72.46|70.06|70.62|68.22|0
1713937500000|2024-04-24 05:45:00|71.7|69.3|71.77|69.37|71.85|69.45|71.7|69.3|0
1713937800000|2024-04-24 05:50:00|71.76|69.36|71.55|69.15|71.81|69.41|71.55|69.15|0
1713938100000|2024-04-24 05:55:00|71.58|69.18|71.7|69.3|71.85|69.45|71.55|69.15|0
1713938400000|2024-04-24 06:00:00|71.73|69.33|71.96|69.56|72.07|69.67|71.73|69.33|0
1713938700000|2024-04-24 06:05:00|71.98|69.58|72.13|69.73|72.26|69.86|71.88|69.48|0
1713939000000|2024-04-24 06:10:00|72.15|69.75|72.18|69.78|72.34|69.94|72.07|69.67|0
1713939300000|2024-04-24 06:15:00|72.2|69.8|72.05|69.65|72.3|69.9|71.99|69.59|0
1713939600000|2024-04-24 06:20:00|72.03|69.63|72.26|69.86|72.29|69.89|71.95|69.55|0
1713939900000|2024-04-24 06:25:00|72.29|69.89|72.27|69.87|72.35|69.95|72.18|69.78|0
1713940200000|2024-04-24 06:30:00|72.29|69.89|72.33|69.93|72.6|70.2|72.22|69.82|0
1713940500000|2024-04-24 06:35:00|72.25|69.85|72.4|70|72.48|70.08|72.25|69.85|0
1713940800000|2024-04-24 06:40:00|72.37|69.97|72.52|70.12|72.63|70.23|72.37|69.97|0
1713941100000|2024-04-24 06:45:00|72.59|70.19|72.73|70.33|72.86|70.46|72.59|70.19|0
1713941400000|2024-04-24 06:50:00|72.74|70.34|72.78|70.38|72.8|70.4|72.59|70.19|0
1713941700000|2024-04-24 06:55:00|72.8|70.4|72.59|70.19|72.8|70.4|72.59|70.19|0
1713942000000|2024-04-24 07:00:00|72.7|70.3|72.59|70.19|72.86|70.46|72.59|70.19|0
1713942300000|2024-04-24 07:05:00|72.57|70.17|72.87|70.47|73.01|70.61|72.47|70.07|0
1713942600000|2024-04-24 07:10:00|72.85|70.45|73.01|70.61|73.04|70.64|72.85|70.45|0
1713942900000|2024-04-24 07:15:00|72.97|70.57|73.16|70.76|73.39|70.99|72.93|70.53|0
1713943200000|2024-04-24 07:20:00|73.12|70.72|72.93|70.53|73.27|70.87|72.89|70.49|0
1713943500000|2024-04-24 07:25:00|72.96|70.56|73.15|70.75|73.17|70.77|72.93|70.53|0
1713943800000|2024-04-24 07:30:00|73.12|70.72|72.96|70.56|73.19|70.79|72.92|70.52|0
1713944100000|2024-04-24 07:35:00|72.98|70.58|70.58|68.18|72.98|70.58|70.58|68.18|0
1713944400000|2024-04-24 07:40:00|70.63|68.23|71.05|68.65|71.2|68.8|70.59|68.19|0
1713944700000|2024-04-24 07:45:00|71.08|68.68|70.95|68.55|71.12|68.72|70.86|68.46|0
1713945000000|2024-04-24 07:50:00|70.93|68.53|70.74|68.34|70.97|68.57|70.66|68.26|0
1713945300000|2024-04-24 07:55:00|70.78|68.38|70.81|68.41|70.89|68.49|70.63|68.23|0
1713945600000|2024-04-24 08:00:00|70.85|68.45|70.93|68.53|71|68.6|70.78|68.38|0
1713945900000|2024-04-24 08:05:00|70.96|68.56|70.66|68.26|71|68.6|70.66|68.26|0
1713946200000|2024-04-24 08:10:00|70.7|68.3|70.81|68.41|70.96|68.56|70.62|68.22|0
1713946500000|2024-04-24 08:15:00|70.85|68.45|70.92|68.52|71|68.6|70.73|68.33|0
1713946800000|2024-04-24 08:20:00|70.88|68.48|70.84|68.44|71.03|68.63|70.81|68.41|0
1713947100000|2024-04-24 08:25:00|70.88|68.48|71.07|68.67|71.15|68.75|70.88|68.48|0
1713947400000|2024-04-24 08:30:00|71.09|68.69|71.11|68.71|71.45|69.05|71.03|68.63|0
1713947700000|2024-04-24 08:35:00|71.07|68.67|71.07|68.67|71.22|68.82|71.03|68.63|0
1713948000000|2024-04-24 08:40:00|71.03|68.63|70.8|68.4|71.14|68.74|70.8|68.4|0
1713948300000|2024-04-24 08:45:00|70.84|68.44|71.06|68.66|71.07|68.67|70.76|68.36|0
1713948600000|2024-04-24 08:50:00|71.03|68.63|71.48|69.08|71.52|69.12|70.95|68.55|0
1713948900000|2024-04-24 08:55:00|71.56|69.16|71.56|69.16|71.6|69.2|71.4|69|0
1713949200000|2024-04-24 09:00:00|71.52|69.12|71.44|69.04|71.67|69.27|71.4|69|0
1713949500000|2024-04-24 09:05:00|71.48|69.08|71.44|69.04|71.52|69.12|71.33|68.93|0
1713949800000|2024-04-24 09:10:00|71.46|69.06|71.55|69.15|71.59|69.19|71.32|68.92|0
1713950100000|2024-04-24 09:15:00|71.59|69.19|71.32|68.92|71.65|69.25|71.32|68.92|0
1713950400000|2024-04-24 09:20:00|71.36|68.96|71.82|69.42|71.85|69.45|71.32|68.92|0
1713950700000|2024-04-24 09:25:00|71.78|69.38|71.78|69.38|71.89|69.49|71.74|69.34|0
1713951000000|2024-04-24 09:30:00|71.74|69.34|71.78|69.38|71.81|69.41|71.62|69.22|0
1713951300000|2024-04-24 09:35:00|71.76|69.36|71.58|69.18|71.85|69.45|71.35|68.95|0
1713951600000|2024-04-24 09:40:00|71.54|69.14|71.65|69.25|71.69|69.29|71.42|69.02|0
1713951900000|2024-04-24 09:45:00|71.73|69.33|71.88|69.48|71.88|69.48|71.61|69.21|0
1713952200000|2024-04-24 09:50:00|71.92|69.52|72.19|69.79|72.26|69.86|71.88|69.48|0
1713952500000|2024-04-24 09:55:00|72.15|69.75|71.88|69.48|72.19|69.79|71.8|69.4|0
1713952800000|2024-04-24 10:00:00|71.92|69.52|71.47|69.07|71.95|69.55|71.42|69.02|0
1713953100000|2024-04-24 10:05:00|71.49|69.09|71.64|69.24|71.76|69.36|71.44|69.04|0
1713953400000|2024-04-24 10:10:00|71.61|69.21|71.22|68.82|71.61|69.21|71.22|68.82|0
1713953700000|2024-04-24 10:15:00|71.24|68.84|71.22|68.82|71.34|68.94|71.11|68.71|0
1713954000000|2024-04-24 10:20:00|71.24|68.84|71.11|68.71|71.34|68.94|71.07|68.67|0
1713954300000|2024-04-24 10:25:00|71.14|68.74|71.11|68.71|71.22|68.82|71.07|68.67|0
1713954600000|2024-04-24 10:30:00|71.13|68.73|71.14|68.74|71.22|68.82|71.03|68.63|0
1713954900000|2024-04-24 10:35:00|71.18|68.78|71.41|69.01|71.41|69.01|71.18|68.78|0
1713955200000|2024-04-24 10:40:00|71.45|69.05|71.56|69.16|71.87|69.47|71.41|69.01|0
1713955500000|2024-04-24 10:45:00|71.52|69.12|71.56|69.16|71.6|69.2|71.35|68.95|0
1713955800000|2024-04-24 10:50:00|71.6|69.2|71.44|69.04|71.6|69.2|71.44|69.04|0
1713956100000|2024-04-24 10:55:00|71.4|69|71.67|69.27|71.67|69.27|71.36|68.96|0
1713956400000|2024-04-24 11:00:00|71.63|69.23|71.44|69.04|71.71|69.31|71.21|68.81|0
1713956700000|2024-04-24 11:05:00|71.48|69.08|71.4|69|71.51|69.11|71.28|68.88|0
1713957000000|2024-04-24 11:10:00|71.36|68.96|71.15|68.75|71.44|69.04|71.13|68.73|0
1713957300000|2024-04-24 11:15:00|71.17|68.77|71.28|68.88|71.51|69.11|70.9|68.5|0
1713957600000|2024-04-24 11:20:00|71.24|68.84|70.86|68.46|71.43|69.03|70.86|68.46|0
1713957900000|2024-04-24 11:25:00|70.9|68.5|70.71|68.31|70.94|68.54|70.67|68.27|0
1713958200000|2024-04-24 11:30:00|70.75|68.35|70.56|68.16|70.9|68.5|70.41|68.01|0
1713958500000|2024-04-24 11:35:00|70.52|68.12|70.44|68.04|70.63|68.23|70.29|67.89|0
1713958800000|2024-04-24 11:40:00|70.48|68.08|70.52|68.12|70.59|68.19|70.37|67.97|0
1713959100000|2024-04-24 11:45:00|70.44|68.04|70.7|68.3|70.78|68.38|70.25|67.85|0
1713959400000|2024-04-24 11:50:00|70.74|68.34|70.48|68.08|70.78|68.38|70.44|68.04|0
1713959700000|2024-04-24 11:55:00|70.46|68.06|70.31|67.91|70.51|68.11|70.14|67.74|0
1713960000000|2024-04-24 12:00:00|70.29|67.89|70.55|68.15|70.62|68.22|70.21|67.81|0
1713960300000|2024-04-24 12:05:00|70.59|68.19|70.19|67.79|70.62|68.22|70.13|67.73|0
1713960600000|2024-04-24 12:10:00|70.21|67.81|70.4|68|70.62|68.22|70.1|67.7|0
1713960900000|2024-04-24 12:15:00|70.43|68.03|70.21|67.81|70.43|68.03|70.21|67.81|0
1713961200000|2024-04-24 12:20:00|70.24|67.84|70.13|67.73|70.28|67.88|69.9|67.5|0
1713961500000|2024-04-24 12:25:00|70.09|67.69|70.09|67.69|70.13|67.73|69.98|67.58|0
1713961800000|2024-04-24 12:30:00|70.05|67.65|69.71|67.31|70.17|67.77|69.49|67.09|0
1713962100000|2024-04-24 12:35:00|69.68|67.28|70.24|67.84|70.62|68.22|69.68|67.28|0
1713962400000|2024-04-24 12:40:00|70.2|67.8|70.73|68.33|70.73|68.33|70.09|67.69|0
1713962700000|2024-04-24 12:45:00|70.8|68.4|71.37|68.97|71.49|69.09|70.65|68.25|0
1713963000000|2024-04-24 12:50:00|71.33|68.93|71.29|68.89|71.33|68.93|70.95|68.55|0
1713963300000|2024-04-24 12:55:00|71.33|68.93|71.48|69.08|71.71|69.31|71.25|68.85|0
1713963600000|2024-04-24 13:00:00|71.56|69.16|71.63|69.23|71.9|69.5|71.44|69.04|0
1713963900000|2024-04-24 13:05:00|71.6|69.2|71.67|69.27|71.71|69.31|71.4|69|0
1713964200000|2024-04-24 13:10:00|71.71|69.31|71.71|69.31|71.79|69.39|71.59|69.19|0
1713964500000|2024-04-24 13:15:00|71.75|69.35|71.86|69.46|71.9|69.5|71.59|69.19|0
1713964800000|2024-04-24 13:20:00|71.82|69.42|71.25|68.85|71.82|69.42|71.09|68.69|0
1713965100000|2024-04-24 13:25:00|71.21|68.81|70.6|68.2|71.21|68.81|70.6|68.2|0
1713965400000|2024-04-24 13:30:00|70.68|68.28|71.02|68.62|71.63|69.23|70.37|67.97|0
1713965700000|2024-04-24 13:35:00|70.98|68.58|70.18|67.78|71.05|68.65|70.03|67.63|0
1713966000000|2024-04-24 13:40:00|70.07|67.67|70.07|67.67|70.41|68.01|69.58|67.18|0
1713966300000|2024-04-24 13:45:00|69.96|67.56|70.03|67.63|70.48|68.08|69.92|67.52|0
1713966600000|2024-04-24 13:50:00|69.99|67.59|70.38|67.98|70.6|68.2|69.47|67.07|0
1713966900000|2024-04-24 13:55:00|70.3|67.9|71.51|69.11|71.67|69.27|70.23|67.83|0
1713967200000|2024-04-24 14:00:00|71.32|68.92|71.13|68.73|71.44|69.04|71.02|68.62|0
1713967500000|2024-04-24 14:05:00|71.21|68.81|69.88|67.48|71.24|68.84|69.76|67.36|0
1713967800000|2024-04-24 14:10:00|69.84|67.44|71.12|68.72|71.12|68.72|69.65|67.25|0
1713968100000|2024-04-24 14:15:00|71.01|68.61|71.23|68.83|71.43|69.03|70.85|68.45|0
1713968400000|2024-04-24 14:20:00|71.2|68.8|70.66|68.26|71.39|68.99|70.55|68.15|0
1713968700000|2024-04-24 14:25:00|70.63|68.23|71|68.6|71.08|68.68|70.36|67.96|0
1713969000000|2024-04-24 14:30:00|71.04|68.64|71.27|68.87|71.5|69.1|70.7|68.3|0
1713969300000|2024-04-24 14:35:00|71.34|68.94|71.8|69.4|71.84|69.44|71.19|68.79|0
1713969600000|2024-04-24 14:40:00|71.84|69.44|72.22|69.82|72.53|70.13|71.69|69.29|0
1713969900000|2024-04-24 14:45:00|72.28|69.88|72.07|69.67|72.76|70.36|72.03|69.63|0
1713970200000|2024-04-24 14:50:00|72.14|69.74|72.49|70.09|72.72|70.32|72.14|69.74|0
1713970500000|2024-04-24 14:55:00|72.53|70.13|72.57|70.17|72.92|70.52|72.45|70.05|0
1713970800000|2024-04-24 15:00:00|72.49|70.09|73.38|70.98|73.5|71.1|72.3|69.9|0
1713971100000|2024-04-24 15:05:00|73.42|71.02|73.33|70.93|73.69|71.29|72.12|69.72|0
1713971400000|2024-04-24 15:10:00|73.27|70.87|73.37|70.97|73.44|71.04|72.98|70.58|0
1713971700000|2024-04-24 15:15:00|73.4|71|73.52|71.12|73.68|71.28|73.17|70.77|0
1713972000000|2024-04-24 15:20:00|73.56|71.16|73.95|71.55|73.99|71.59|73.4|71|0
1713972300000|2024-04-24 15:25:00|73.91|71.51|73.13|70.73|73.91|71.51|73.01|70.61|0
1713972600000|2024-04-24 15:30:00|73.09|70.69|72.59|70.19|73.17|70.77|72.59|70.19|0
1713972900000|2024-04-24 15:35:00|72.63|70.23|72.74|70.34|73.05|70.65|72.55|70.15|0
1713973200000|2024-04-24 15:40:00|72.66|70.26|74.47|72.07|74.47|72.07|72.66|70.26|0
1713973500000|2024-04-24 15:45:00|74.43|72.03|74.23|71.83|74.9|72.5|73.99|71.59|0
1713973800000|2024-04-24 15:50:00|74.27|71.87|74.27|71.87|74.62|72.22|74.19|71.79|0
1713974100000|2024-04-24 15:55:00|74.31|71.91|74.62|72.22|74.86|72.46|74.23|71.83|0
1713974400000|2024-04-24 16:00:00|74.74|72.34|73.87|71.47|74.74|72.34|73.67|71.27|0
1713974700000|2024-04-24 16:05:00|73.95|71.55|74.7|72.3|74.86|72.46|73.95|71.55|0
1713975000000|2024-04-24 16:10:00|74.66|72.26|74.86|72.46|75.1|72.7|74.62|72.22|0
1713975300000|2024-04-24 16:15:00|74.82|72.42|74.54|72.14|74.86|72.46|74.3|71.9|0
1713975600000|2024-04-24 16:20:00|74.46|72.06|74.61|72.21|74.85|72.45|74.26|71.86|0
1713975900000|2024-04-24 16:25:00|74.65|72.25|74.14|71.74|74.73|72.33|74.02|71.62|0
1713976200000|2024-04-24 16:30:00|74.18|71.78|75.37|72.97|75.49|73.09|74.18|71.78|0
1713976500000|2024-04-24 16:35:00|75.41|73.01|74.89|72.49|75.41|73.01|74.85|72.45|0
1713976800000|2024-04-24 16:40:00|74.93|72.53|75.25|72.85|75.41|73.01|74.93|72.53|0
1713977100000|2024-04-24 16:45:00|75.21|72.81|75.28|72.88|75.65|73.25|75.13|72.73|0
1713977400000|2024-04-24 16:50:00|75.32|72.92|75.02|72.62|75.44|73.04|73.85|71.45|0
1713977700000|2024-04-24 16:55:00|75.06|72.66|74.42|72.02|75.3|72.9|74.31|71.91|0
1713978000000|2024-04-24 17:00:00|74.38|71.98|74.5|72.1|74.78|72.38|74.23|71.83|0
1713978300000|2024-04-24 17:05:00|74.42|72.02|74.34|71.94|74.54|72.14|73.99|71.59|0
1713978600000|2024-04-24 17:10:00|74.26|71.86|74.1|71.7|74.3|71.9|73.79|71.39|0
1713978900000|2024-04-24 17:15:00|74.06|71.66|73.63|71.23|74.22|71.82|73.48|71.08|0
1713979200000|2024-04-24 17:20:00|73.59|71.19|73.28|70.88|73.87|71.47|73.28|70.88|0
1713979500000|2024-04-24 17:25:00|73.24|70.84|72.97|70.57|73.28|70.88|72.89|70.49|0
1713979800000|2024-04-24 17:30:00|72.93|70.53|72.42|70.02|72.97|70.57|72.31|69.91|0
1713980100000|2024-04-24 17:35:00|72.46|70.06|72.04|69.64|72.58|70.18|71.62|69.22|0
1713980400000|2024-04-24 17:40:00|71.92|69.52|71.36|68.96|73.37|70.97|71.33|68.93|0
1713980700000|2024-04-24 17:45:00|71.33|68.93|71.17|68.77|71.36|68.96|70.72|68.32|0
1713981000000|2024-04-24 17:50:00|71.21|68.81|70.94|68.54|71.32|68.92|70.75|68.35|0
1713981300000|2024-04-24 17:55:00|70.91|68.51|70.75|68.35|71.02|68.62|70.64|68.24|0
1713981600000|2024-04-24 18:00:00|70.79|68.39|71.4|69|71.4|69|70.68|68.28|0
1713981900000|2024-04-24 18:05:00|71.36|68.96|71.7|69.3|72.43|70.03|71.36|68.96|0
1713982200000|2024-04-24 18:10:00|71.74|69.34|72.74|70.34|72.78|70.38|71.47|69.07|0
1713982500000|2024-04-24 18:15:00|72.93|70.53|72.74|70.34|73.17|70.77|72.43|70.03|0
1713982800000|2024-04-24 18:20:00|72.62|70.22|72.43|70.03|72.97|70.57|72.31|69.91|0
1713983100000|2024-04-24 18:25:00|72.47|70.07|72.89|70.49|73.12|70.72|72.27|69.87|0
1713983400000|2024-04-24 18:30:00|72.93|70.53|73.36|70.96|73.87|71.47|72.77|70.37|0
1713983700000|2024-04-24 18:35:00|73.44|71.04|73|70.6|73.47|71.07|72.77|70.37|0
1713984000000|2024-04-24 18:40:00|73.08|70.68|72.69|70.29|73.16|70.76|72.62|70.22|0
1713984300000|2024-04-24 18:45:00|72.77|70.37|73.12|70.72|73.24|70.84|72.65|70.25|0
1713984600000|2024-04-24 18:50:00|73.2|70.8|73.51|71.11|73.82|71.42|73.12|70.72|0
1713984900000|2024-04-24 18:55:00|73.55|71.15|73.86|71.46|73.9|71.5|73.27|70.87|0
1713985200000|2024-04-24 19:00:00|73.94|71.54|74.13|71.73|74.13|71.73|73.62|71.22|0
1713985500000|2024-04-24 19:05:00|74.17|71.77|73.11|70.71|74.21|71.81|73.04|70.64|0
1713985800000|2024-04-24 19:10:00|73.19|70.79|72.61|70.21|73.23|70.83|72.49|70.09|0
1713986100000|2024-04-24 19:15:00|72.65|70.25|72.68|70.28|72.99|70.59|72.53|70.13|0
1713986400000|2024-04-24 19:20:00|72.64|70.24|71.64|69.24|72.76|70.36|71.57|69.17|0
1713986700000|2024-04-24 19:25:00|71.6|69.2|71.68|69.28|71.87|69.47|71.18|68.78|0
1713987000000|2024-04-24 19:30:00|71.76|69.36|71.72|69.32|72.02|69.62|71.64|69.24|0
1713987300000|2024-04-24 19:35:00|71.75|69.35|72.02|69.62|72.1|69.7|71.72|69.32|0
1713987600000|2024-04-24 19:40:00|71.94|69.54|71.87|69.47|72.06|69.66|71.6|69.2|0
1713987900000|2024-04-24 19:45:00|71.83|69.43|71.75|69.35|72.1|69.7|71.48|69.08|0
1713988200000|2024-04-24 19:50:00|71.79|69.39|71.63|69.23|71.98|69.58|71.48|69.08|0
1713988500000|2024-04-24 19:55:00|71.71|69.31|71.98|69.58|72.05|69.65|71.14|68.74|0
1713988800000|2024-04-24 20:00:00|72.02|69.62|72.01|69.61|72.63|70.23|71.78|69.38|0
1713989100000|2024-04-24 20:05:00|72.05|69.65|74.71|72.31|75.79|73.39|72.01|69.61|0
1713989400000|2024-04-24 20:10:00|74.91|72.51|75.25|72.85|75.34|72.94|74.71|72.31|0
1713989700000|2024-04-24 20:15:00|75.41|73.01|75.45|73.05|75.66|73.26|73.72|71.32|0
1713990000000|2024-04-24 20:20:00|75.53|73.13|76.29|73.89|76.62|74.22|75.53|73.13|0
1713990300000|2024-04-24 20:25:00|76.27|73.87|75.77|73.37|77.13|74.73|74.88|72.48|0
1713990600000|2024-04-24 20:30:00|75.69|73.29|76.17|73.77|76.33|73.93|75.64|73.24|0
1713990900000|2024-04-24 20:35:00|76.25|73.85|76.23|73.83|76.33|73.93|75.96|73.56|0
1713991200000|2024-04-24 20:40:00|76.25|73.85|76.41|74.01|76.61|74.21|76|73.6|0
1713991500000|2024-04-24 20:45:00|76.35|73.95|75.96|73.56|76.37|73.97|75.9|73.5|0
1713991800000|2024-04-24 20:50:00|75.92|73.52|75.78|73.38|76.12|73.72|75.76|73.36|0
1713992100000|2024-04-24 20:55:00|75.72|73.32|76.14|73.74|76.42|74.02|75.72|73.32|0
1713992400000|2024-04-24 21:00:00|76.1|73.7|76.22|73.82|76.37|73.97|76.08|73.68|0
1713992700000|2024-04-24 21:05:00|76.24|73.84|76.77|74.37|76.77|74.37|76.13|73.73|0
1713993000000|2024-04-24 21:10:00|76.79|74.39|77.4|75|77.4|75|76.75|74.35|0
1713993300000|2024-04-24 21:15:00|77.05|74.65|77.05|74.65|77.4|75|76.9|74.5|0
1713993600000|2024-04-24 21:20:00|77.03|74.63|77.06|74.66|77.27|74.87|77|74.6|0
1713993900000|2024-04-24 21:25:00|77.04|74.64|77.39|74.99|77.4|75|77.04|74.64|0
1713994200000|2024-04-24 21:30:00|77.4|75|77.72|75.32|77.73|75.33|77.35|74.95|0
1713994500000|2024-04-24 21:35:00|77.69|75.29|77.84|75.44|77.84|75.44|77.68|75.28|0
1713994800000|2024-04-24 21:40:00|77.87|75.47|77.7|75.3|77.87|75.47|77.7|75.3|0
1713995100000|2024-04-24 21:45:00|77.71|75.31|77.98|75.58|77.98|75.58|77.61|75.21|0
1713995400000|2024-04-24 21:50:00|77.95|75.55|77.69|75.29|77.95|75.55|77.67|75.27|0
1713995700000|2024-04-24 21:55:00|77.72|75.32|77.63|75.23|77.76|75.36|77.61|75.21|0
1713996000000|2024-04-24 22:00:00|77.39|74.99|77.12|74.72|77.45|75.05|76.87|74.47|0
1713996300000|2024-04-24 22:05:00|77.08|74.68|76.79|74.39|77.12|74.72|76.79|74.39|0
1713996600000|2024-04-24 22:10:00|76.87|74.47|76.95|74.55|77.2|74.8|76.79|74.39|0
1713996900000|2024-04-24 22:15:00|76.99|74.59|77.07|74.67|77.36|74.96|76.95|74.55|0
1713997200000|2024-04-24 22:20:00|77.03|74.63|76.83|74.43|77.07|74.67|76.79|74.39|0
1713997500000|2024-04-24 22:25:00|76.85|74.45|76.46|74.06|76.85|74.45|76.46|74.06|0
1713997800000|2024-04-24 22:30:00|76.42|74.02|76.88|74.48|76.9|74.5|76.38|73.98|0
1713998100000|2024-04-24 22:35:00|76.78|74.38|77.13|74.73|77.19|74.79|76.76|74.36|0
1713998400000|2024-04-24 22:40:00|77.15|74.75|76.82|74.42|77.15|74.75|76.7|74.3|0
1713998700000|2024-04-24 22:45:00|76.8|74.4|76.7|74.3|76.82|74.42|76.66|74.26|0
1713999000000|2024-04-24 22:50:00|76.66|74.26|76.94|74.54|76.94|74.54|76.65|74.25|0
1713999300000|2024-04-24 22:55:00|76.9|74.5|76.94|74.54|76.98|74.58|76.86|74.46|0
1713999600000|2024-04-24 23:00:00|76.86|74.46|76.73|74.33|76.94|74.54|76.69|74.29|0
1713999900000|2024-04-24 23:05:00|76.77|74.37|76.69|74.29|76.85|74.45|76.65|74.25|0
1714000200000|2024-04-24 23:10:00|76.61|74.21|76.45|74.05|76.61|74.21|76.32|73.92|0
1714000500000|2024-04-24 23:15:00|76.4|74|76.57|74.17|76.69|74.29|76.4|74|0
1714000800000|2024-04-24 23:20:00|76.59|74.19|76.69|74.29|76.69|74.29|76.56|74.16|0
1714001100000|2024-04-24 23:25:00|76.65|74.25|76.44|74.04|76.69|74.29|76.44|74.04|0
1714001400000|2024-04-24 23:30:00|76.42|74.02|76.64|74.24|76.68|74.28|76.32|73.92|0
1714001700000|2024-04-24 23:35:00|76.68|74.28|76.56|74.16|76.68|74.28|76.52|74.12|0
1714002000000|2024-04-24 23:40:00|76.58|74.18|76.66|74.26|76.68|74.28|76.56|74.16|0
1714002300000|2024-04-24 23:45:00|76.62|74.22|76.88|74.48|76.88|74.48|76.6|74.2|0
1714002600000|2024-04-24 23:50:00|76.92|74.52|77.21|74.81|77.33|74.93|76.92|74.52|0
1714002900000|2024-04-24 23:55:00|77.17|74.77|76.8|74.4|77.17|74.77|76.76|74.36|0
1714003200000|2024-04-25 00:00:00|76.72|74.32|76.15|73.75|76.72|74.32|76.07|73.67|0
1714003500000|2024-04-25 00:05:00|76.11|73.71|76.47|74.07|76.51|74.11|76.07|73.67|0
1714003800000|2024-04-25 00:10:00|76.55|74.15|76.63|74.23|76.84|74.44|76.53|74.13|0
1714004100000|2024-04-25 00:15:00|76.59|74.19|76.63|74.23|76.86|74.46|76.59|74.19|0
1714004400000|2024-04-25 00:20:00|76.59|74.19|76.59|74.19|76.63|74.23|76.51|74.11|0
1714004700000|2024-04-25 00:25:00|76.53|74.13|76.34|73.94|76.67|74.27|76.34|73.94|0
1714005000000|2024-04-25 00:30:00|76.38|73.98|75.9|73.5|76.38|73.98|75.9|73.5|0
1714005300000|2024-04-25 00:35:00|75.92|73.52|75.89|73.49|76.1|73.7|75.89|73.49|0
1714005600000|2024-04-25 00:40:00|75.93|73.53|75.89|73.49|76.01|73.61|75.89|73.49|0
1714005900000|2024-04-25 00:45:00|75.93|73.53|75.77|73.37|76.05|73.65|75.73|73.33|0
1714006200000|2024-04-25 00:50:00|75.79|73.39|75.89|73.49|75.91|73.51|75.73|73.33|0
1714006500000|2024-04-25 00:55:00|75.87|73.47|75.81|73.41|76.05|73.65|75.73|73.33|0
1714006800000|2024-04-25 01:00:00|75.79|73.39|75.85|73.45|75.93|73.53|75.71|73.31|0
1714007100000|2024-04-25 01:05:00|75.87|73.47|76.13|73.73|76.13|73.73|75.85|73.45|0
1714007400000|2024-04-25 01:10:00|76.09|73.69|76.13|73.73|76.15|73.75|76.01|73.61|0
1714007700000|2024-04-25 01:15:00|76.09|73.69|76.17|73.77|76.29|73.89|76.09|73.69|0
1714008000000|2024-04-25 01:20:00|76.13|73.73|76.15|73.75|76.25|73.85|76.08|73.68|0
1714008300000|2024-04-25 01:25:00|76.12|73.72|75.9|73.5|76.15|73.75|75.88|73.48|0
1714008600000|2024-04-25 01:30:00|75.92|73.52|76.04|73.64|76.04|73.64|75.88|73.48|0
1714008900000|2024-04-25 01:35:00|76.06|73.66|76.08|73.68|76.24|73.84|76.04|73.64|0
1714009200000|2024-04-25 01:40:00|76.06|73.66|76.36|73.96|76.38|73.98|76.04|73.64|0
1714009500000|2024-04-25 01:45:00|76.32|73.92|76.75|74.35|76.81|74.41|76.32|73.92|0
1714009800000|2024-04-25 01:50:00|76.73|74.33|76.52|74.12|76.77|74.37|76.52|74.12|0
1714010100000|2024-04-25 01:55:00|76.54|74.14|76.76|74.36|76.76|74.36|76.5|74.1|0
1714010400000|2024-04-25 02:00:00|76.8|74.4|76.44|74.04|76.8|74.4|76.44|74.04|0
1714010700000|2024-04-25 02:05:00|76.48|74.08|76.48|74.08|76.52|74.12|76.31|73.91|0
1714011000000|2024-04-25 02:10:00|76.52|74.12|76.56|74.16|76.64|74.24|76.47|74.07|0
1714011300000|2024-04-25 02:15:00|76.51|74.11|76.64|74.24|76.68|74.28|76.51|74.11|0
1714011600000|2024-04-25 02:20:00|76.66|74.26|76.47|74.07|76.72|74.32|76.47|74.07|0
1714011900000|2024-04-25 02:25:00|76.43|74.03|76.55|74.15|76.59|74.19|76.43|74.03|0
1714012200000|2024-04-25 02:30:00|76.53|74.13|76.59|74.19|76.75|74.35|76.53|74.13|0
1714012500000|2024-04-25 02:35:00|76.51|74.11|76.67|74.27|76.77|74.37|76.51|74.11|0
1714012800000|2024-04-25 02:40:00|76.71|74.31|76.75|74.35|76.87|74.47|76.71|74.31|0
1714013100000|2024-04-25 02:45:00|76.77|74.37|76.83|74.43|76.83|74.43|76.75|74.35|0
1714013400000|2024-04-25 02:50:00|76.87|74.47|76.95|74.55|76.99|74.59|76.87|74.47|0
1714013700000|2024-04-25 02:55:00|76.91|74.51|76.79|74.39|76.95|74.55|76.75|74.35|0
1714014000000|2024-04-25 03:00:00|76.75|74.35|76.74|74.34|76.79|74.39|76.74|74.34|0
1714014300000|2024-04-25 03:05:00|76.78|74.38|76.82|74.42|76.89|74.49|76.77|74.37|0
1714014600000|2024-04-25 03:10:00|76.85|74.45|76.76|74.36|76.86|74.46|76.74|74.34|0
1714014900000|2024-04-25 03:15:00|76.74|74.34|76.76|74.36|76.8|74.4|76.74|74.34|0
1714015200000|2024-04-25 03:20:00|76.74|74.34|76.74|74.34|76.78|74.38|76.74|74.34|0
1714015500000|2024-04-25 03:25:00|76.7|74.3|76.78|74.38|76.78|74.38|76.66|74.26|0
1714015800000|2024-04-25 03:30:00|76.82|74.42|76.94|74.54|76.96|74.56|76.78|74.38|0
1714016100000|2024-04-25 03:35:00|76.9|74.5|76.94|74.54|76.98|74.58|76.9|74.5|0
1714016400000|2024-04-25 03:40:00|76.9|74.5|76.85|74.45|76.92|74.52|76.81|74.41|0
1714016700000|2024-04-25 03:45:00|76.9|74.5|76.89|74.49|76.9|74.5|76.81|74.41|0
1714017000000|2024-04-25 03:50:00|76.85|74.45|76.81|74.41|76.89|74.49|76.81|74.41|0
1714017300000|2024-04-25 03:55:00|76.85|74.45|76.81|74.41|76.85|74.45|76.81|74.41|0
1714017600000|2024-04-25 04:00:00|76.79|74.39|76.89|74.49|76.89|74.49|76.77|74.37|0
1714017900000|2024-04-25 04:05:00|76.87|74.47|76.93|74.53|76.93|74.53|76.85|74.45|0
1714018200000|2024-04-25 04:10:00|76.97|74.57|76.89|74.49|76.97|74.57|76.89|74.49|0
1714018500000|2024-04-25 04:15:00|76.91|74.51|76.89|74.49|76.93|74.53|76.87|74.47|0
1714018800000|2024-04-25 04:20:00|76.91|74.51|76.84|74.44|76.93|74.53|76.84|74.44|0
1714019100000|2024-04-25 04:25:00|76.88|74.48|76.94|74.54|76.96|74.56|76.88|74.48|0
1714019400000|2024-04-25 04:30:00|76.92|74.52|76.68|74.28|76.92|74.52|76.68|74.28|0
1714019700000|2024-04-25 04:35:00|76.72|74.32|76.59|74.19|76.72|74.32|76.59|74.19|0
1714020000000|2024-04-25 04:40:00|76.64|74.24|76.72|74.32|76.72|74.32|76.62|74.22|0
1714020300000|2024-04-25 04:45:00|76.67|74.27|76.92|74.52|76.96|74.56|76.67|74.27|0
1714020600000|2024-04-25 04:50:00|76.88|74.48|76.96|74.56|76.96|74.56|76.88|74.48|0
1714020900000|2024-04-25 04:55:00|76.92|74.52|76.79|74.39|76.92|74.52|76.79|74.39|0
1714021200000|2024-04-25 05:00:00|76.83|74.43|77.2|74.8|77.2|74.8|76.75|74.35|0
1714021500000|2024-04-25 05:05:00|77.16|74.76|77.16|74.76|77.2|74.8|76.91|74.51|0
1714021800000|2024-04-25 05:10:00|77.12|74.72|77.36|74.96|77.4|75|77.1|74.7|0
1714022100000|2024-04-25 05:15:00|77.32|74.92|77.81|75.41|77.81|75.41|77.32|74.92|0
1714022400000|2024-04-25 05:20:00|77.85|75.45|77.6|75.2|77.85|75.45|77.6|75.2|0
1714022700000|2024-04-25 05:25:00|77.63|75.23|79.06|76.66|79.15|76.75|77.63|75.23|0
1714023000000|2024-04-25 05:30:00|79.02|76.62|78.81|76.41|79.06|76.66|78.77|76.37|0
1714023300000|2024-04-25 05:35:00|78.85|76.45|78.85|76.45|78.87|76.47|78.73|76.33|0
1714023600000|2024-04-25 05:40:00|78.81|76.41|78.85|76.45|78.89|76.49|78.69|76.29|0
1714023900000|2024-04-25 05:45:00|78.81|76.41|78.72|76.32|78.81|76.41|78.64|76.24|0
1714024200000|2024-04-25 05:50:00|78.77|76.37|79.14|76.74|79.14|76.74|78.77|76.37|0
1714024500000|2024-04-25 05:55:00|79.16|76.76|79.12|76.72|79.39|76.99|79.05|76.65|0
1714024800000|2024-04-25 06:00:00|79.14|76.74|79.09|76.69|79.43|77.03|78.97|76.57|0
1714025100000|2024-04-25 06:05:00|79.07|76.67|78.88|76.48|79.13|76.73|78.88|76.48|0
1714025400000|2024-04-25 06:10:00|78.93|76.53|78.88|76.48|78.95|76.55|78.72|76.32|0
1714025700000|2024-04-25 06:15:00|78.92|76.52|78.84|76.44|79.01|76.61|78.8|76.4|0
1714026000000|2024-04-25 06:20:00|78.8|76.4|78.84|76.44|78.96|76.56|78.76|76.36|0
1714026300000|2024-04-25 06:25:00|78.88|76.48|78.85|76.45|78.88|76.48|77.36|74.96|0
1714026600000|2024-04-25 06:30:00|78.83|76.43|78.67|76.27|78.96|76.56|78.62|76.22|0
1714026900000|2024-04-25 06:35:00|78.69|76.29|78.52|76.12|78.79|76.39|78.5|76.1|0
1714027200000|2024-04-25 06:40:00|78.54|76.14|78.33|75.93|78.54|76.14|78.17|75.77|0
1714027500000|2024-04-25 06:45:00|78.29|75.89|78.04|75.64|78.33|75.93|78|75.6|0
1714027800000|2024-04-25 06:50:00|77.96|75.56|77.67|75.27|78.04|75.64|77.59|75.19|0
1714028100000|2024-04-25 06:55:00|77.63|75.23|77.47|75.07|77.71|75.31|77.41|75.01|0
1714028400000|2024-04-25 07:00:00|77.51|75.11|77.49|75.09|77.57|75.17|77.26|74.86|0
1714028700000|2024-04-25 07:05:00|77.51|75.11|77.54|75.14|77.59|75.19|77.42|75.02|0
1714029000000|2024-04-25 07:10:00|77.44|75.04|77.77|75.37|77.83|75.43|77.38|74.98|0
1714029300000|2024-04-25 07:15:00|77.75|75.35|77.99|75.59|77.99|75.59|77.56|75.16|0
1714029600000|2024-04-25 07:20:00|77.95|75.55|78.28|75.88|78.53|76.13|77.83|75.43|0
1714029900000|2024-04-25 07:25:00|78.32|75.92|78.48|76.08|78.61|76.21|78.28|75.88|0
1714030200000|2024-04-25 07:30:00|78.4|76|77.86|75.46|78.4|76|77.86|75.46|0
1714030500000|2024-04-25 07:35:00|77.82|75.42|78.07|75.67|78.19|75.79|77.7|75.3|0
1714030800000|2024-04-25 07:40:00|78.11|75.71|77.9|75.5|78.15|75.75|77.82|75.42|0
1714031100000|2024-04-25 07:45:00|77.88|75.48|77.82|75.42|78.05|75.65|77.7|75.3|0
1714031400000|2024-04-25 07:50:00|77.84|75.44|77.65|75.25|77.86|75.46|77.57|75.17|0
1714031700000|2024-04-25 07:55:00|77.68|75.28|78.02|75.62|78.1|75.7|77.61|75.21|0
1714032000000|2024-04-25 08:00:00|78.06|75.66|77.45|75.05|78.14|75.74|77.32|74.92|0
1714032300000|2024-04-25 08:05:00|77.39|74.99|77.28|74.88|77.49|75.09|77.28|74.88|0
1714032600000|2024-04-25 08:10:00|77.3|74.9|76.91|74.51|77.36|74.96|76.71|74.31|0
1714032900000|2024-04-25 08:15:00|76.87|74.47|76.95|74.55|77|74.6|76.75|74.35|0
1714033200000|2024-04-25 08:20:00|76.91|74.51|77.03|74.63|77.07|74.67|76.83|74.43|0
1714033500000|2024-04-25 08:25:00|77.07|74.67|77.24|74.84|77.44|75.04|77.03|74.63|0
1714033800000|2024-04-25 08:30:00|77.28|74.88|76.93|74.53|77.32|74.92|76.87|74.47|0
1714034100000|2024-04-25 08:35:00|76.95|74.55|76.54|74.14|76.95|74.55|76.54|74.14|0
1714034400000|2024-04-25 08:40:00|76.58|74.18|76.78|74.38|76.82|74.42|76.58|74.18|0
1714034700000|2024-04-25 08:45:00|76.82|74.42|76.7|74.3|76.82|74.42|76.56|74.16|0
1714035000000|2024-04-25 08:50:00|76.66|74.26|76.97|74.57|77.48|75.08|76.66|74.26|0
1714035300000|2024-04-25 08:55:00|76.93|74.53|77.17|74.77|77.33|74.93|76.89|74.49|0
1714035600000|2024-04-25 09:00:00|77.21|74.81|77.09|74.69|77.37|74.97|77|74.6|0
1714035900000|2024-04-25 09:05:00|77.13|74.73|77.25|74.85|77.29|74.89|77.05|74.65|0
1714036200000|2024-04-25 09:10:00|77.21|74.81|77|74.6|77.41|75.01|77|74.6|0
1714036500000|2024-04-25 09:15:00|76.96|74.56|77|74.6|77.12|74.72|76.96|74.56|0
1714036800000|2024-04-25 09:20:00|77.04|74.64|77.16|74.76|77.16|74.76|76.92|74.52|0
1714037100000|2024-04-25 09:25:00|77.12|74.72|77.08|74.68|77.2|74.8|77|74.6|0
1714037400000|2024-04-25 09:30:00|77.1|74.7|77.08|74.68|77.28|74.88|77|74.6|0
1714037700000|2024-04-25 09:35:00|77.12|74.72|76.99|74.59|77.16|74.76|76.91|74.51|0
1714038000000|2024-04-25 09:40:00|77.04|74.64|76.79|74.39|77.04|74.64|76.69|74.29|0
1714038300000|2024-04-25 09:45:00|76.75|74.35|76.91|74.51|76.95|74.55|76.63|74.23|0
1714038600000|2024-04-25 09:50:00|76.95|74.55|77.15|74.75|77.15|74.75|76.87|74.47|0
1714038900000|2024-04-25 09:55:00|77.19|74.79|77.03|74.63|77.19|74.79|76.99|74.59|0
1714039200000|2024-04-25 10:00:00|76.99|74.59|76.99|74.59|77.23|74.83|76.78|74.38|0
1714039500000|2024-04-25 10:05:00|76.95|74.55|77.11|74.71|77.29|74.89|76.91|74.51|0
1714039800000|2024-04-25 10:10:00|77.15|74.75|77.55|75.15|77.55|75.15|77.07|74.67|0
1714040100000|2024-04-25 10:15:00|77.51|75.11|77.39|74.99|77.68|75.28|77.35|74.95|0
1714040400000|2024-04-25 10:20:00|77.43|75.03|77.47|75.07|77.62|75.22|77.31|74.91|0
1714040700000|2024-04-25 10:25:00|77.43|75.03|77.35|74.95|77.47|75.07|77.14|74.74|0
1714041000000|2024-04-25 10:30:00|77.31|74.91|77.12|74.72|77.55|75.15|77.1|74.7|0
1714041300000|2024-04-25 10:35:00|77.1|74.7|77.42|75.02|77.63|75.23|77.1|74.7|0
1714041600000|2024-04-25 10:40:00|77.38|74.98|77.83|75.43|78.08|75.68|77.3|74.9|0
1714041900000|2024-04-25 10:45:00|77.79|75.39|77.71|75.31|77.91|75.51|77.5|75.1|0
1714042200000|2024-04-25 10:50:00|77.75|75.35|77.85|75.45|77.85|75.45|77.38|74.98|0
1714042500000|2024-04-25 10:55:00|77.83|75.43|78.16|75.76|78.28|75.88|77.83|75.43|0
1714042800000|2024-04-25 11:00:00|78.2|75.8|78.2|75.8|78.82|76.42|78.16|75.76|0
1714043100000|2024-04-25 11:05:00|78.16|75.76|78.44|76.04|78.52|76.12|78.07|75.67|0
1714043400000|2024-04-25 11:10:00|78.48|76.08|78.07|75.67|78.52|76.12|78.07|75.67|0
1714043700000|2024-04-25 11:15:00|78.11|75.71|77.66|75.26|78.11|75.71|77.58|75.18|0
1714044000000|2024-04-25 11:20:00|77.62|75.22|78.01|75.61|78.11|75.71|77.58|75.18|0
1714044300000|2024-04-25 11:25:00|77.98|75.58|78.27|75.87|78.4|76|77.86|75.46|0
1714044600000|2024-04-25 11:30:00|78.31|75.91|78.43|76.03|78.43|76.03|78.19|75.79|0
1714044900000|2024-04-25 11:35:00|78.39|75.99|78.29|75.89|78.83|76.43|77.77|75.37|0
1714045200000|2024-04-25 11:40:00|78.25|75.85|77.67|75.27|78.37|75.97|77.67|75.27|0
1714045500000|2024-04-25 11:45:00|77.63|75.23|77.42|75.02|77.83|75.43|77.38|74.98|0
1714045800000|2024-04-25 11:50:00|77.38|74.98|77.42|75.02|77.71|75.31|77.34|74.94|0
1714046100000|2024-04-25 11:55:00|77.46|75.06|77.26|74.86|77.58|75.18|77.26|74.86|0
1714046400000|2024-04-25 12:00:00|77.5|75.1|77.74|75.34|77.79|75.39|77.42|75.02|0
1714046700000|2024-04-25 12:05:00|77.79|75.39|77.7|75.3|78.07|75.67|77.62|75.22|0
1714047000000|2024-04-25 12:10:00|77.74|75.34|78.03|75.63|78.32|75.92|77.74|75.34|0
1714047300000|2024-04-25 12:15:00|78.07|75.67|78.4|76|78.65|76.25|77.99|75.59|0
1714047600000|2024-04-25 12:20:00|78.36|75.96|78.48|76.08|78.52|76.12|78.11|75.71|0
1714047900000|2024-04-25 12:25:00|78.44|76.04|78.15|75.75|78.44|76.04|78.01|75.61|0
1714048200000|2024-04-25 12:30:00|78.21|75.81|80.87|78.47|81.93|79.53|76.82|74.42|0
1714048500000|2024-04-25 12:35:00|80.7|78.3|81.67|79.27|81.67|79.27|80.02|77.62|0
1714048800000|2024-04-25 12:40:00|82.02|79.62|81.5|79.1|82.1|79.7|81.33|78.93|0
1714049100000|2024-04-25 12:45:00|81.37|78.97|81.93|79.53|82.45|80.05|80.15|77.75|0
1714049400000|2024-04-25 12:50:00|82.02|79.62|82.15|79.75|82.49|80.09|81.89|79.49|0
1714049700000|2024-04-25 12:55:00|82.19|79.79|82.19|79.79|82.45|80.05|81.97|79.57|0
1714050000000|2024-04-25 13:00:00|82.04|79.64|82.1|79.7|82.4|80|81.76|79.36|0
1714050300000|2024-04-25 13:05:00|82.19|79.79|82.66|80.26|82.75|80.35|82.19|79.79|0
1714050600000|2024-04-25 13:10:00|82.62|80.22|83.66|81.26|83.97|81.57|82.62|80.22|0
1714050900000|2024-04-25 13:15:00|83.53|81.13|83.62|81.22|83.79|81.39|83.27|80.87|0
1714051200000|2024-04-25 13:20:00|83.7|81.3|83.05|80.65|83.79|81.39|82.87|80.47|0
1714051500000|2024-04-25 13:25:00|83.22|80.82|83.13|80.73|83.4|81|82.79|80.39|0
1714051800000|2024-04-25 13:30:00|83.09|80.69|84.32|81.92|84.32|81.92|82.83|80.43|0
1714052100000|2024-04-25 13:35:00|84.45|82.05|85.22|82.82|85.57|83.17|83.31|80.91|0
1714052400000|2024-04-25 13:40:00|85.26|82.86|83.54|81.14|85.57|83.17|83.27|80.87|0
1714052700000|2024-04-25 13:45:00|83.58|81.18|84.63|82.23|84.63|82.23|83.27|80.87|0
1714053000000|2024-04-25 13:50:00|84.68|82.28|85.21|82.81|85.34|82.94|84.02|81.62|0
1714053300000|2024-04-25 13:55:00|85.07|82.67|85.62|83.22|85.98|83.58|84.82|82.42|0
1714053600000|2024-04-25 14:00:00|85.56|83.16|86.52|84.12|86.7|84.3|85.36|82.96|0
1714053900000|2024-04-25 14:05:00|86.48|84.08|85.31|82.91|86.52|84.12|85.13|82.73|0
1714054200000|2024-04-25 14:10:00|85.35|82.95|84.11|81.71|85.44|83.04|83.94|81.54|0
1714054500000|2024-04-25 14:15:00|84.16|81.76|83.07|80.67|84.71|82.31|82.59|80.19|0
1714054800000|2024-04-25 14:20:00|83.11|80.71|82.57|80.17|83.33|80.93|82.48|80.08|0
1714055100000|2024-04-25 14:25:00|82.61|80.21|82.48|80.08|82.83|80.43|82.27|79.87|0
1714055400000|2024-04-25 14:30:00|82.44|80.04|83.66|81.26|83.83|81.43|82.18|79.78|0
1714055700000|2024-04-25 14:35:00|83.57|81.17|83.35|80.95|83.66|81.26|83|80.6|0
1714056000000|2024-04-25 14:40:00|83.31|80.91|83.61|81.21|84.58|82.18|83.31|80.91|0
1714056300000|2024-04-25 14:45:00|83.57|81.17|84.01|81.61|84.06|81.66|83.05|80.65|0
1714056600000|2024-04-25 14:50:00|83.97|81.57|84.5|82.1|84.67|82.27|83.53|81.13|0
1714056900000|2024-04-25 14:55:00|84.41|82.01|84.18|81.78|84.63|82.23|83.96|81.56|0
1714057200000|2024-04-25 15:00:00|84.27|81.87|83.22|80.82|84.27|81.87|82.91|80.51|0
1714057500000|2024-04-25 15:05:00|83.17|80.77|83|80.6|83.52|81.12|82.87|80.47|0
1714057800000|2024-04-25 15:10:00|83.04|80.64|82.78|80.38|83.13|80.73|82.69|80.29|0
1714058100000|2024-04-25 15:15:00|82.73|80.33|82.78|80.38|83.56|81.16|82.65|80.25|0
1714058400000|2024-04-25 15:20:00|82.86|80.46|82.56|80.16|83.26|80.86|82.26|79.86|0
1714058700000|2024-04-25 15:25:00|82.6|80.2|82.29|79.89|82.69|80.29|81.87|79.47|0
1714059000000|2024-04-25 15:30:00|81.76|79.36|82.54|80.14|83.06|80.66|81.67|79.27|0
1714059300000|2024-04-25 15:35:00|82.49|80.09|81.97|79.57|82.49|80.09|81.93|79.53|0
1714059600000|2024-04-25 15:40:00|82.06|79.66|82.06|79.66|82.23|79.83|81.67|79.27|0
1714059900000|2024-04-25 15:45:00|82.1|79.7|82.53|80.13|82.62|80.22|82.01|79.61|0
1714060200000|2024-04-25 15:50:00|82.49|80.09|81.67|79.27|82.53|80.13|81.62|79.22|0
1714060500000|2024-04-25 15:55:00|81.71|79.31|80.77|78.37|81.92|79.52|80.77|78.37|0
1714060800000|2024-04-25 16:00:00|80.89|78.49|80.59|78.19|81.15|78.75|80.42|78.02|0
1714061100000|2024-04-25 16:05:00|80.55|78.15|80.25|77.85|80.64|78.24|79.91|77.51|0
1714061400000|2024-04-25 16:10:00|80.17|77.77|80.8|78.4|81.36|78.96|80.13|77.73|0
1714061700000|2024-04-25 16:15:00|80.76|78.36|80.25|77.85|80.76|78.36|79.83|77.43|0
1714062000000|2024-04-25 16:20:00|80.21|77.81|79.2|76.8|80.42|78.02|78.9|76.5|0
1714062300000|2024-04-25 16:25:00|79.15|76.75|78.9|76.5|79.32|76.92|78.73|76.33|0
1714062600000|2024-04-25 16:30:00|78.86|76.46|79.19|76.79|79.49|77.09|78.86|76.46|0
1714062900000|2024-04-25 16:35:00|79.15|76.75|78.54|76.14|80.62|78.22|78.54|76.14|0
1714063200000|2024-04-25 16:40:00|78.5|76.1|79.57|77.17|80.2|77.8|78.46|76.06|0
1714063500000|2024-04-25 16:45:00|79.65|77.25|79.69|77.29|79.82|77.42|79.36|76.96|0
1714063800000|2024-04-25 16:50:00|79.65|77.25|79.11|76.71|79.86|77.46|79.11|76.71|0
1714064100000|2024-04-25 16:55:00|79.15|76.75|78.86|76.46|79.15|76.75|78.48|76.08|0
1714064400000|2024-04-25 17:00:00|78.81|76.41|78.36|75.96|79.06|76.66|77.95|75.55|0
1714064700000|2024-04-25 17:05:00|78.32|75.92|78.77|76.37|78.89|76.49|78.15|75.75|0
1714065000000|2024-04-25 17:10:00|78.81|76.41|79.06|76.66|79.31|76.91|78.48|76.08|0
1714065300000|2024-04-25 17:15:00|79.1|76.7|79.2|76.8|79.22|76.82|78.89|76.49|0
1714065600000|2024-04-25 17:20:00|79.14|76.74|79.98|77.58|80.14|77.74|79.1|76.7|0
1714065900000|2024-04-25 17:25:00|80.02|77.62|78.93|76.53|80.06|77.66|78.85|76.45|0
1714066200000|2024-04-25 17:30:00|79.01|76.61|78.51|76.11|79.18|76.78|78.39|75.99|0
1714066500000|2024-04-25 17:35:00|78.47|76.07|76.87|74.47|78.47|76.07|76.83|74.43|0
1714066800000|2024-04-25 17:40:00|76.91|74.51|77.07|74.67|77.52|75.12|76.91|74.51|0
1714067100000|2024-04-25 17:45:00|77.03|74.63|76.3|73.9|77.12|74.72|75.9|73.5|0
1714067400000|2024-04-25 17:50:00|76.34|73.94|74.28|71.88|77.76|75.36|66.02|63.62|0
1714067700000|2024-04-25 17:55:00|74.32|71.92|74.71|72.31|74.95|72.55|74.28|71.88|0
1714068000000|2024-04-25 18:00:00|74.67|72.27|75.03|72.63|75.35|72.95|74.59|72.19|0
1714068300000|2024-04-25 18:05:00|74.99|72.59|74.67|72.27|75.19|72.79|74.47|72.07|0
1714068600000|2024-04-25 18:10:00|74.63|72.23|74.87|72.47|75.03|72.63|74.51|72.11|0
1714068900000|2024-04-25 18:15:00|74.83|72.43|74.59|72.19|74.83|72.43|74.39|71.99|0
1714069200000|2024-04-25 18:20:00|74.55|72.15|75.27|72.87|75.27|72.87|74.47|72.07|0
1714069500000|2024-04-25 18:25:00|75.23|72.83|77.05|74.65|77.13|74.73|75.23|72.83|0
1714069800000|2024-04-25 18:30:00|77.17|74.77|76.64|74.24|77.17|74.77|75.83|73.43|0
1714070100000|2024-04-25 18:35:00|76.68|74.28|76.84|74.44|77.17|74.77|76.52|74.12|0
1714070400000|2024-04-25 18:40:00|76.92|74.52|77.33|74.93|77.58|75.18|76.72|74.32|0
1714070700000|2024-04-25 18:45:00|77.37|74.97|77.25|74.85|77.5|75.1|77.13|74.73|0
1714071000000|2024-04-25 18:50:00|77.21|74.81|77.21|74.81|77.66|75.26|76.96|74.56|0
1714071300000|2024-04-25 18:55:00|77.25|74.85|76.43|74.03|77.66|75.26|76.27|73.87|0
1714071600000|2024-04-25 19:00:00|76.35|73.95|74.9|72.5|76.43|74.03|74.74|72.34|0
1714071900000|2024-04-25 19:05:00|74.86|72.46|75.05|72.65|75.42|73.02|74.62|72.22|0
1714072200000|2024-04-25 19:10:00|74.97|72.57|74.77|72.37|75.21|72.81|74.65|72.25|0
1714072500000|2024-04-25 19:15:00|74.73|72.33|73.7|71.3|74.81|72.41|73.62|71.22|0
1714072800000|2024-04-25 19:20:00|73.74|71.34|73.7|71.3|73.98|71.58|73.46|71.06|0
1714073100000|2024-04-25 19:25:00|73.74|71.34|73.66|71.26|74.09|71.69|73.54|71.14|0
1714073400000|2024-04-25 19:30:00|73.62|71.22|74.17|71.77|74.41|72.01|73.62|71.22|0
1714073700000|2024-04-25 19:35:00|74.25|71.85|74.84|72.44|74.93|72.53|74.25|71.85|0
1714074000000|2024-04-25 19:40:00|74.77|72.37|75.4|73|75.97|73.57|74.77|72.37|0
1714074300000|2024-04-25 19:45:00|75.53|73.13|75.89|73.49|75.93|73.53|75.28|72.88|0
1714074600000|2024-04-25 19:50:00|75.85|73.45|75.24|72.84|75.85|73.45|75.2|72.8|0
1714074900000|2024-04-25 19:55:00|75.36|72.96|74.8|72.4|75.48|73.08|74.72|72.32|0
1714075200000|2024-04-25 20:00:00|74.64|72.24|68.35|65.95|75.16|72.76|68.35|65.95|0
1714075500000|2024-04-25 20:05:00|68.46|66.06|67.85|65.45|68.87|66.47|64.67|62.27|0
1714075800000|2024-04-25 20:10:00|67.72|65.32|67.9|65.5|68.31|65.91|67.54|65.14|0
1714076100000|2024-04-25 20:15:00|67.76|65.36|68.01|65.61|68.08|65.68|67.54|65.14|0
1714076400000|2024-04-25 20:20:00|67.99|65.59|67.86|65.46|68.08|65.68|67.57|65.17|0
1714076700000|2024-04-25 20:25:00|67.9|65.5|68.08|65.68|68.53|66.13|67.9|65.5|0
1714077000000|2024-04-25 20:30:00|68.1|65.7|68.04|65.64|68.27|65.87|67.93|65.53|0
1714077300000|2024-04-25 20:35:00|68.08|65.68|67.46|65.06|68.08|65.68|67.42|65.02|0
1714077600000|2024-04-25 20:40:00|67.44|65.04|67.25|64.85|67.53|65.13|67.16|64.76|0
1714077900000|2024-04-25 20:45:00|67.2|64.8|66.85|64.45|67.49|65.09|66.83|64.43|0
1714078200000|2024-04-25 20:50:00|66.83|64.43|67.16|64.76|67.2|64.8|66.8|64.4|0
1714078500000|2024-04-25 20:55:00|67.12|64.72|66.89|64.49|67.38|64.98|66.89|64.49|0
1714078800000|2024-04-25 21:00:00|67.03|64.63|67.2|64.8|67.2|64.8|66.95|64.55|0
1714079100000|2024-04-25 21:05:00|67.23|64.83|67.35|64.95|67.45|65.05|67.16|64.76|0
1714079400000|2024-04-25 21:10:00|67.37|64.97|67.43|65.03|67.45|65.05|67.37|64.97|0
1714079700000|2024-04-25 21:15:00|67.5|65.1|67.55|65.15|67.63|65.23|67.48|65.08|0
1714080000000|2024-04-25 21:20:00|67.58|65.18|67.66|65.26|67.66|65.26|67.58|65.18|0
1714080300000|2024-04-25 21:25:00|67.67|65.27|67.84|65.44|67.87|65.47|67.66|65.26|0
1714080600000|2024-04-25 21:30:00|67.83|65.43|67.99|65.59|68.09|65.69|67.83|65.43|0
1714080900000|2024-04-25 21:35:00|68.02|65.62|67.88|65.48|68.02|65.62|67.88|65.48|0
1714081200000|2024-04-25 21:40:00|67.89|65.49|67.9|65.5|67.95|65.55|67.86|65.46|0
1714081500000|2024-04-25 21:45:00|67.93|65.53|68|65.6|68.08|65.68|67.91|65.51|0
1714081800000|2024-04-25 21:50:00|68.02|65.62|67.92|65.52|68.11|65.71|67.92|65.52|0
1714082100000|2024-04-25 21:55:00|67.93|65.53|67.47|65.07|68.05|65.65|67.07|64.67|0
1714082400000|2024-04-25 22:00:00|66.69|64.29|67.96|65.56|68.24|65.84|66.69|64.29|0
1714082700000|2024-04-25 22:05:00|68.04|65.64|68.28|65.88|68.72|66.32|68.04|65.64|0
1714083000000|2024-04-25 22:10:00|68.2|65.8|68.18|65.78|68.59|66.19|68.18|65.78|0
1714083300000|2024-04-25 22:15:00|68.16|65.76|68.48|66.08|68.55|66.15|68.16|65.76|0
1714083600000|2024-04-25 22:20:00|68.49|66.09|68.31|65.91|68.6|66.2|68.31|65.91|0
1714083900000|2024-04-25 22:25:00|68.27|65.87|68.42|66.02|68.57|66.17|68.27|65.87|0
1714084200000|2024-04-25 22:30:00|68.45|66.05|68.34|65.94|68.45|66.05|68.2|65.8|0
1714084500000|2024-04-25 22:35:00|68.31|65.91|68.19|65.79|68.38|65.98|68.16|65.76|0
1714084800000|2024-04-25 22:40:00|68.21|65.81|68.08|65.68|68.27|65.87|67.97|65.57|0
1714085100000|2024-04-25 22:45:00|68.12|65.72|68.19|65.79|68.23|65.83|68.01|65.61|0
1714085400000|2024-04-25 22:50:00|68.23|65.83|68.28|65.88|68.3|65.9|68.12|65.72|0
1714085700000|2024-04-25 22:55:00|68.3|65.9|68.13|65.73|68.3|65.9|68.11|65.71|0
1714086000000|2024-04-25 23:00:00|68.17|65.77|68.19|65.79|68.48|66.08|68.08|65.68|0
1714086300000|2024-04-25 23:05:00|68.17|65.77|68.32|65.92|68.37|65.97|68.15|65.75|0
1714086600000|2024-04-25 23:10:00|68.33|65.93|68.59|66.19|68.89|66.49|68.33|65.93|0
1714086900000|2024-04-25 23:15:00|68.55|66.15|68.48|66.08|68.66|66.26|68.44|66.04|0
1714087200000|2024-04-25 23:20:00|68.52|66.12|68.51|66.11|68.55|66.15|68.4|66|0
1714087500000|2024-04-25 23:25:00|68.53|66.13|68.77|66.37|68.81|66.41|68.51|66.11|0
1714087800000|2024-04-25 23:30:00|68.72|66.32|68.92|66.52|68.92|66.52|68.59|66.19|0
1714088100000|2024-04-25 23:35:00|68.88|66.48|68.92|66.52|69.03|66.63|68.73|66.33|0
1714088400000|2024-04-25 23:40:00|68.88|66.48|68.69|66.29|68.92|66.52|68.68|66.28|0
1714088700000|2024-04-25 23:45:00|68.66|66.26|68.47|66.07|68.73|66.33|68.43|66.03|0
1714089000000|2024-04-25 23:50:00|68.49|66.09|68.62|66.22|68.73|66.33|68.43|66.03|0
1714089300000|2024-04-25 23:55:00|68.65|66.25|68.69|66.29|68.73|66.33|68.58|66.18|0
1714089600000|2024-04-26 00:00:00|68.76|66.36|68.95|66.55|68.99|66.59|68.69|66.29|0
1714089900000|2024-04-26 00:05:00|68.97|66.57|68.76|66.36|69.06|66.66|68.65|66.25|0
1714090200000|2024-04-26 00:10:00|68.71|66.31|68.61|66.21|68.8|66.4|68.46|66.06|0
1714090500000|2024-04-26 00:15:00|68.65|66.25|68.65|66.25|68.87|66.47|68.59|66.19|0
1714090800000|2024-04-26 00:20:00|68.61|66.21|68.76|66.36|68.83|66.43|68.54|66.14|0
1714091100000|2024-04-26 00:25:00|68.74|66.34|68.61|66.21|68.79|66.39|68.46|66.06|0
1714091400000|2024-04-26 00:30:00|68.59|66.19|68.51|66.11|68.63|66.23|68.49|66.09|0
1714091700000|2024-04-26 00:35:00|68.53|66.13|68.53|66.13|68.57|66.17|68.4|66|0
1714092000000|2024-04-26 00:40:00|68.55|66.15|68.57|66.17|68.68|66.28|68.47|66.07|0
1714092300000|2024-04-26 00:45:00|68.55|66.15|68.58|66.18|68.66|66.26|68.45|66.05|0
1714092600000|2024-04-26 00:50:00|68.56|66.16|68.53|66.13|68.64|66.24|68.49|66.09|0
1714092900000|2024-04-26 00:55:00|68.56|66.16|68.54|66.14|68.6|66.2|68.45|66.05|0
1714093200000|2024-04-26 01:00:00|68.52|66.12|68.52|66.12|68.67|66.27|68.49|66.09|0
1714093500000|2024-04-26 01:05:00|68.56|66.16|68.63|66.23|68.71|66.31|68.52|66.12|0
1714093800000|2024-04-26 01:10:00|68.6|66.2|68.82|66.42|68.85|66.45|68.6|66.2|0
1714094100000|2024-04-26 01:15:00|68.74|66.34|68.35|65.95|68.82|66.42|68.33|65.93|0
1714094400000|2024-04-26 01:20:00|68.37|65.97|68.39|65.99|68.41|66.01|68.3|65.9|0
1714094700000|2024-04-26 01:25:00|68.41|66.01|68.33|65.93|68.44|66.04|68.29|65.89|0
1714095000000|2024-04-26 01:30:00|68.29|65.89|68.18|65.78|68.35|65.95|68.09|65.69|0
1714095300000|2024-04-26 01:35:00|68.16|65.76|68.03|65.63|68.18|65.78|67.89|65.49|0
1714095600000|2024-04-26 01:40:00|68.07|65.67|68|65.6|68.13|65.73|67.96|65.56|0
1714095900000|2024-04-26 01:45:00|67.98|65.58|68.1|65.7|68.14|65.74|67.96|65.56|0
1714096200000|2024-04-26 01:50:00|68.14|65.74|67.99|65.59|68.18|65.78|67.99|65.59|0
1714096500000|2024-04-26 01:55:00|68.03|65.63|68.06|65.66|68.14|65.74|68.03|65.63|0
1714096800000|2024-04-26 02:00:00|68.08|65.68|67.99|65.59|68.14|65.74|67.95|65.55|0
1714097100000|2024-04-26 02:05:00|68.01|65.61|68.03|65.63|68.1|65.7|67.99|65.59|0
1714097400000|2024-04-26 02:10:00|68.04|65.64|67.95|65.55|68.04|65.64|67.88|65.48|0
1714097700000|2024-04-26 02:15:00|67.91|65.51|67.91|65.51|67.95|65.55|67.86|65.46|0
1714098000000|2024-04-26 02:20:00|67.93|65.53|68|65.6|68.1|65.7|67.91|65.51|0
1714098300000|2024-04-26 02:25:00|67.98|65.58|67.97|65.57|68.09|65.69|67.97|65.57|0
1714098600000|2024-04-26 02:30:00|67.95|65.55|67.93|65.53|67.98|65.58|67.89|65.49|0
1714098900000|2024-04-26 02:35:00|67.91|65.51|68.02|65.62|68.02|65.62|67.91|65.51|0
1714099200000|2024-04-26 02:40:00|68.04|65.64|68.27|65.87|68.27|65.87|68.04|65.64|0
1714099500000|2024-04-26 02:45:00|68.29|65.89|68.46|66.06|68.59|66.19|68.29|65.89|0
1714099800000|2024-04-26 02:50:00|68.44|66.04|68.23|65.83|68.46|66.06|68.22|65.82|0
1714100100000|2024-04-26 02:55:00|68.25|65.85|68.29|65.89|68.34|65.94|68.22|65.82|0
1714100400000|2024-04-26 03:00:00|68.31|65.91|68.21|65.81|68.31|65.91|68.16|65.76|0
1714100700000|2024-04-26 03:05:00|68.23|65.83|68.16|65.76|68.27|65.87|68.16|65.76|0
1714101000000|2024-04-26 03:10:00|68.14|65.74|68.08|65.68|68.27|65.87|68.04|65.64|0
1714101300000|2024-04-26 03:15:00|68.12|65.72|68.04|65.64|68.12|65.72|68.03|65.63|0
1714101600000|2024-04-26 03:20:00|68.03|65.63|67.62|65.22|68.14|65.74|67.62|65.22|0
1714101900000|2024-04-26 03:25:00|67.6|65.2|67.71|65.31|67.95|65.55|67.6|65.2|0
1714102200000|2024-04-26 03:30:00|67.67|65.27|67.71|65.31|67.75|65.35|67.53|65.13|0
1714102500000|2024-04-26 03:35:00|67.74|65.34|68.04|65.64|68.11|65.71|67.67|65.27|0
1714102800000|2024-04-26 03:40:00|68.06|65.66|68.15|65.75|68.18|65.78|67.96|65.56|0
1714103100000|2024-04-26 03:45:00|68.11|65.71|68.03|65.63|68.18|65.78|67.96|65.56|0
1714103400000|2024-04-26 03:50:00|68.02|65.62|67.96|65.56|68.03|65.63|67.85|65.45|0
1714103700000|2024-04-26 03:55:00|67.98|65.58|67.87|65.47|68.03|65.63|67.85|65.45|0
1714104000000|2024-04-26 04:00:00|67.85|65.45|68.07|65.67|68.07|65.67|67.85|65.45|0
1714104300000|2024-04-26 04:05:00|68.05|65.65|67.96|65.56|68.14|65.74|67.92|65.52|0
1714104600000|2024-04-26 04:10:00|67.92|65.52|67.92|65.52|67.96|65.56|67.84|65.44|0
1714104900000|2024-04-26 04:15:00|67.94|65.54|67.99|65.59|67.99|65.59|67.88|65.48|0
1714105200000|2024-04-26 04:20:00|67.95|65.55|67.8|65.4|67.95|65.55|67.8|65.4|0
1714105500000|2024-04-26 04:25:00|67.77|65.37|67.73|65.33|67.8|65.4|67.69|65.29|0
1714105800000|2024-04-26 04:30:00|67.71|65.31|67.73|65.33|67.73|65.33|67.64|65.24|0
1714106100000|2024-04-26 04:35:00|67.77|65.37|67.84|65.44|67.91|65.51|67.73|65.33|0
1714106400000|2024-04-26 04:40:00|67.8|65.4|67.78|65.38|67.8|65.4|67.75|65.35|0
1714106700000|2024-04-26 04:45:00|67.76|65.36|67.71|65.31|67.8|65.4|67.71|65.31|0
1714107000000|2024-04-26 04:50:00|67.72|65.32|67.87|65.47|67.87|65.47|67.72|65.32|0
1714107300000|2024-04-26 04:55:00|67.91|65.51|67.94|65.54|67.98|65.58|67.87|65.47|0
1714107600000|2024-04-26 05:00:00|67.98|65.58|68.01|65.61|68.09|65.69|67.87|65.47|0
1714107900000|2024-04-26 05:05:00|68.05|65.65|68.05|65.65|68.16|65.76|67.96|65.56|0
1714108200000|2024-04-26 05:10:00|68.07|65.67|67.97|65.57|68.09|65.69|67.94|65.54|0
1714108500000|2024-04-26 05:15:00|67.94|65.54|67.83|65.43|68.01|65.61|67.79|65.39|0
1714108800000|2024-04-26 05:20:00|67.79|65.39|67.86|65.46|67.97|65.57|67.79|65.39|0
1714109100000|2024-04-26 05:25:00|67.9|65.5|67.9|65.5|68.01|65.61|67.82|65.42|0
1714109400000|2024-04-26 05:30:00|67.92|65.52|67.9|65.5|68.01|65.61|67.86|65.46|0
1714109700000|2024-04-26 05:35:00|67.86|65.46|67.67|65.27|67.93|65.53|67.64|65.24|0
1714110000000|2024-04-26 05:40:00|67.71|65.31|67.64|65.24|67.82|65.42|67.64|65.24|0
1714110300000|2024-04-26 05:45:00|67.62|65.22|67.42|65.02|67.67|65.27|67.42|65.02|0
1714110600000|2024-04-26 05:50:00|67.45|65.05|67.34|64.94|67.56|65.16|67.3|64.9|0
1714110900000|2024-04-26 05:55:00|67.38|64.98|67.41|65.01|67.52|65.12|67.38|64.98|0
1714111200000|2024-04-26 06:00:00|67.38|64.98|67.43|65.03|67.49|65.09|67.27|64.87|0
1714111500000|2024-04-26 06:05:00|67.45|65.05|67.52|65.12|67.52|65.12|67.19|64.79|0
1714111800000|2024-04-26 06:10:00|67.48|65.08|67.48|65.08|67.63|65.23|67.43|65.03|0
1714112100000|2024-04-26 06:15:00|67.52|65.12|67.55|65.15|67.63|65.23|67.44|65.04|0
1714112400000|2024-04-26 06:20:00|67.57|65.17|67.44|65.04|67.68|65.28|67.42|65.02|0
1714112700000|2024-04-26 06:25:00|67.48|65.08|67.1|64.7|67.66|65.26|67.01|64.61|0
1714113000000|2024-04-26 06:30:00|67.07|64.67|67.06|64.66|67.17|64.77|67.06|64.66|0
1714113300000|2024-04-26 06:35:00|67.1|64.7|66.88|64.48|67.1|64.7|66.77|64.37|0
1714113600000|2024-04-26 06:40:00|66.84|64.44|66.7|64.3|66.99|64.59|66.7|64.3|0
1714113900000|2024-04-26 06:45:00|66.59|64.19|66.95|64.55|66.97|64.57|66.59|64.19|0
1714114200000|2024-04-26 06:50:00|66.93|64.53|67.06|64.66|67.13|64.73|66.91|64.51|0
1714114500000|2024-04-26 06:55:00|67.02|64.62|67.17|64.77|67.17|64.77|66.99|64.59|0
1714114800000|2024-04-26 07:00:00|67.2|64.8|67.49|65.09|67.64|65.24|67.09|64.69|0
1714115100000|2024-04-26 07:05:00|67.53|65.13|67.9|65.5|68.05|65.65|67.49|65.09|0
1714115400000|2024-04-26 07:10:00|67.93|65.53|67.82|65.42|68.04|65.64|67.68|65.28|0
1714115700000|2024-04-26 07:15:00|67.8|65.4|67.78|65.38|67.99|65.59|67.75|65.35|0
1714116000000|2024-04-26 07:20:00|67.77|65.37|68.02|65.62|68.12|65.72|67.75|65.35|0
1714116300000|2024-04-26 07:25:00|68|65.6|67.86|65.46|68.04|65.64|67.78|65.38|0
1714116600000|2024-04-26 07:30:00|67.84|65.44|67.85|65.45|67.98|65.58|67.69|65.29|0
1714116900000|2024-04-26 07:35:00|67.87|65.47|67.63|65.23|67.89|65.49|67.63|65.23|0
1714117200000|2024-04-26 07:40:00|67.61|65.21|67.48|65.08|67.7|65.3|67.48|65.08|0
1714117500000|2024-04-26 07:45:00|67.52|65.12|67.59|65.19|67.59|65.19|67.41|65.01|0
1714117800000|2024-04-26 07:50:00|67.56|65.16|67.44|65.04|67.92|65.52|67.44|65.04|0
1714118100000|2024-04-26 07:55:00|67.48|65.08|67.74|65.34|67.81|65.41|67.44|65.04|0
1714118400000|2024-04-26 08:00:00|67.81|65.41|67.85|65.45|67.99|65.59|67.7|65.3|0
1714118700000|2024-04-26 08:05:00|67.88|65.48|67.77|65.37|67.96|65.56|67.59|65.19|0
1714119000000|2024-04-26 08:10:00|67.73|65.33|67.8|65.4|67.97|65.57|67.42|65.02|0
1714119300000|2024-04-26 08:15:00|67.84|65.44|67.69|65.29|68.02|65.62|67.69|65.29|0
1714119600000|2024-04-26 08:20:00|67.65|65.25|67.91|65.51|68.06|65.66|67.61|65.21|0
1714119900000|2024-04-26 08:25:00|67.94|65.54|67.87|65.47|68.17|65.77|67.83|65.43|0
1714120200000|2024-04-26 08:30:00|67.91|65.51|67.96|65.56|67.98|65.58|67.76|65.36|0
1714120500000|2024-04-26 08:35:00|67.94|65.54|68.24|65.84|68.24|65.84|67.94|65.54|0
1714120800000|2024-04-26 08:40:00|68.2|65.8|68.05|65.65|68.27|65.87|68.01|65.61|0
1714121100000|2024-04-26 08:45:00|68.07|65.67|68.2|65.8|68.2|65.8|67.9|65.5|0
1714121400000|2024-04-26 08:50:00|68.16|65.76|68.45|66.05|68.49|66.09|68.07|65.67|0
1714121700000|2024-04-26 08:55:00|68.49|66.09|68.49|66.09|68.64|66.24|68.38|65.98|0
1714122000000|2024-04-26 09:00:00|68.45|66.05|68.71|66.31|68.71|66.31|68.45|66.05|0
1714122300000|2024-04-26 09:05:00|68.67|66.27|68.6|66.2|68.71|66.31|68.49|66.09|0
1714122600000|2024-04-26 09:10:00|68.58|66.18|68.9|66.5|69.01|66.61|68.56|66.16|0
1714122900000|2024-04-26 09:15:00|68.86|66.46|69.16|66.76|69.23|66.83|68.78|66.38|0
1714123200000|2024-04-26 09:20:00|69.17|66.77|69|66.6|69.19|66.79|68.95|66.55|0
1714123500000|2024-04-26 09:25:00|69.04|66.64|68.93|66.53|69.12|66.72|68.93|66.53|0
1714123800000|2024-04-26 09:30:00|68.97|66.57|68.67|66.27|69.04|66.64|68.67|66.27|0
1714124100000|2024-04-26 09:35:00|68.69|66.29|68.66|66.26|68.74|66.34|68.59|66.19|0
1714124400000|2024-04-26 09:40:00|68.7|66.3|68.48|66.08|68.7|66.3|68.4|66|0
1714124700000|2024-04-26 09:45:00|68.51|66.11|68.44|66.04|68.51|66.11|68.33|65.93|0
1714125000000|2024-04-26 09:50:00|68.4|66|68.47|66.07|68.51|66.11|68.35|65.95|0
1714125300000|2024-04-26 09:55:00|68.4|66|68.55|66.15|68.73|66.33|68.33|65.93|0
1714125600000|2024-04-26 10:00:00|68.51|66.11|68.66|66.26|68.7|66.3|68.44|66.04|0
1714125900000|2024-04-26 10:05:00|68.64|66.24|68.43|66.03|68.64|66.24|68.4|66|0
1714126200000|2024-04-26 10:10:00|68.47|66.07|68.69|66.29|68.69|66.29|68.32|65.92|0
1714126500000|2024-04-26 10:15:00|68.65|66.25|68.47|66.07|68.77|66.37|68.43|66.03|0
1714126800000|2024-04-26 10:20:00|68.43|66.03|68.28|65.88|68.43|66.03|68.23|65.83|0
1714127100000|2024-04-26 10:25:00|68.32|65.92|68.17|65.77|68.32|65.92|68.13|65.73|0
1714127400000|2024-04-26 10:30:00|68.43|66.03|68.43|66.03|68.65|66.25|68.21|65.81|0
1714127700000|2024-04-26 10:35:00|68.39|65.99|68.35|65.95|68.54|66.14|68.26|65.86|0
1714128000000|2024-04-26 10:40:00|68.39|65.99|68.91|66.51|68.99|66.59|68.24|65.84|0
1714128300000|2024-04-26 10:45:00|68.88|66.48|68.87|66.47|68.95|66.55|68.73|66.33|0
1714128600000|2024-04-26 10:50:00|68.84|66.44|69.06|66.66|69.06|66.66|68.8|66.4|0
1714128900000|2024-04-26 10:55:00|69.1|66.7|69.1|66.7|69.43|67.03|69.06|66.66|0
1714129200000|2024-04-26 11:00:00|69.06|66.66|68.76|66.36|69.06|66.66|68.69|66.29|0
1714129500000|2024-04-26 11:05:00|68.8|66.4|68.37|65.97|68.8|66.4|68.26|65.86|0
1714129800000|2024-04-26 11:10:00|68.35|65.95|68.16|65.76|68.35|65.95|68.05|65.65|0
1714130100000|2024-04-26 11:15:00|68.2|65.8|68.27|65.87|68.39|65.99|68.09|65.69|0
1714130400000|2024-04-26 11:20:00|68.26|65.86|68.46|66.06|68.53|66.13|68.13|65.73|0
1714130700000|2024-04-26 11:25:00|68.42|66.02|68.49|66.09|68.68|66.28|68.42|66.02|0
1714131000000|2024-04-26 11:30:00|68.46|66.06|68.57|66.17|68.57|66.17|68.38|65.98|0
1714131300000|2024-04-26 11:35:00|68.6|66.2|68.95|66.55|68.95|66.55|68.38|65.98|0
1714131600000|2024-04-26 11:40:00|68.94|66.54|68.64|66.24|69.01|66.61|68.62|66.22|0
1714131900000|2024-04-26 11:45:00|68.66|66.26|68.71|66.31|68.71|66.31|68.45|66.05|0
1714132200000|2024-04-26 11:50:00|68.67|66.27|68.49|66.09|68.86|66.46|68.38|65.98|0
1714132500000|2024-04-26 11:55:00|68.45|66.05|68.56|66.16|68.71|66.31|68.45|66.05|0
1714132800000|2024-04-26 12:00:00|68.58|66.18|68.71|66.31|68.85|66.45|68.56|66.16|0
1714133100000|2024-04-26 12:05:00|68.74|66.34|69|66.6|69.04|66.64|68.63|66.23|0
1714133400000|2024-04-26 12:10:00|69.04|66.64|68.55|66.15|69.15|66.75|68.37|65.97|0
1714133700000|2024-04-26 12:15:00|68.48|66.08|68.5|66.1|68.63|66.23|68.33|65.93|0
1714134000000|2024-04-26 12:20:00|68.55|66.15|68.7|66.3|68.92|66.52|68.52|66.12|0
1714134300000|2024-04-26 12:25:00|68.74|66.34|68.98|66.58|69.28|66.88|68.57|66.17|0
1714134600000|2024-04-26 12:30:00|68.68|66.28|67.12|64.72|68.68|66.28|65.68|63.28|0
1714134900000|2024-04-26 12:35:00|67.26|64.86|67.19|64.79|68.18|65.78|66.75|64.35|0
1714135200000|2024-04-26 12:40:00|67.41|65.01|67.37|64.97|68.4|66|67.37|64.97|0
1714135500000|2024-04-26 12:45:00|67.24|64.84|68.62|66.22|69.07|66.67|67.24|64.84|0
1714135800000|2024-04-26 12:50:00|68.58|66.18|69.55|67.15|69.76|67.36|68.56|66.16|0
1714136100000|2024-04-26 12:55:00|69.59|67.19|68.65|66.25|69.59|67.19|68.58|66.18|0
1714136400000|2024-04-26 13:00:00|68.62|66.22|68.61|66.21|68.63|66.23|67.88|65.48|0
1714136700000|2024-04-26 13:05:00|68.58|66.18|68.87|66.47|69.13|66.73|68.36|65.96|0
1714137000000|2024-04-26 13:10:00|68.84|66.44|69.36|66.96|69.47|67.07|68.72|66.32|0
1714137300000|2024-04-26 13:15:00|69.34|66.94|69.24|66.84|69.34|66.94|68.91|66.51|0
1714137600000|2024-04-26 13:20:00|69.28|66.88|69.13|66.73|69.43|67.03|68.98|66.58|0
1714137900000|2024-04-26 13:25:00|69.17|66.77|69.84|67.44|70.52|68.12|68.87|66.47|0
1714138200000|2024-04-26 13:30:00|69.88|67.48|68.65|66.25|70.29|67.89|68.58|66.18|0
1714138500000|2024-04-26 13:35:00|68.62|66.22|67.28|64.88|68.62|66.22|67.13|64.73|0
1714138800000|2024-04-26 13:40:00|67.2|64.8|67.79|65.39|68.24|65.84|67.2|64.8|0
1714139100000|2024-04-26 13:45:00|67.87|65.47|67.17|64.77|67.87|65.47|67.17|64.77|0
1714139400000|2024-04-26 13:50:00|67.09|64.69|66.22|63.82|67.31|64.91|66.07|63.67|0
1714139700000|2024-04-26 13:55:00|66.25|63.85|66.53|64.13|67.25|64.85|65.89|63.49|0
1714140000000|2024-04-26 14:00:00|66.41|64.01|65.48|63.08|66.75|64.35|65.31|62.91|0
1714140300000|2024-04-26 14:05:00|65.41|63.01|65.38|62.98|66.64|64.24|65.23|62.83|0
1714140600000|2024-04-26 14:10:00|65.45|63.05|65.02|62.62|65.45|63.05|64.84|62.44|0
1714140900000|2024-04-26 14:15:00|64.98|62.58|65.16|62.76|65.41|63.01|64.84|62.44|0
1714141200000|2024-04-26 14:20:00|65.12|62.72|64.98|62.58|65.66|63.26|64.91|62.51|0
1714141500000|2024-04-26 14:25:00|65.01|62.61|67.06|64.66|67.06|64.66|65.01|62.61|0
1714141800000|2024-04-26 14:30:00|67.1|64.7|66.33|63.93|67.53|65.13|66.33|63.93|0
1714142100000|2024-04-26 14:35:00|66.41|64.01|66.55|64.15|66.73|64.33|66.08|63.68|0
1714142400000|2024-04-26 14:40:00|66.51|64.11|66.76|64.36|66.87|64.47|66.33|63.93|0
1714142700000|2024-04-26 14:45:00|66.73|64.33|66.29|63.89|66.95|64.55|66.19|63.79|0
1714143000000|2024-04-26 14:50:00|66.33|63.93|65.93|63.53|66.98|64.58|65.93|63.53|0
1714143300000|2024-04-26 14:55:00|65.9|63.5|66.45|64.05|66.56|64.16|65.9|63.5|0
1714143600000|2024-04-26 15:00:00|66.42|64.02|65.95|63.55|66.42|64.02|65.31|62.91|0
1714143900000|2024-04-26 15:05:00|65.88|63.48|66.49|64.09|66.63|64.23|65.8|63.4|0
1714144200000|2024-04-26 15:10:00|66.41|64.01|67.43|65.03|67.94|65.54|66.41|64.01|0
1714144500000|2024-04-26 15:15:00|67.46|65.06|66.79|64.39|67.68|65.28|66.65|64.25|0
1714144800000|2024-04-26 15:20:00|66.76|64.36|67.6|65.2|67.82|65.42|66.76|64.36|0
1714145100000|2024-04-26 15:25:00|67.63|65.23|67.27|64.87|67.63|65.23|67.05|64.65|0
1714145400000|2024-04-26 15:30:00|67.23|64.83|67.41|65.01|67.56|65.16|67.01|64.61|0
1714145700000|2024-04-26 15:35:00|67.45|65.05|67.19|64.79|67.49|65.09|67.05|64.65|0
1714146000000|2024-04-26 15:40:00|67.16|64.76|66.29|63.89|67.28|64.88|66.29|63.89|0
1714146300000|2024-04-26 15:45:00|66.25|63.85|66.25|63.85|66.54|64.14|66.14|63.74|0
1714146600000|2024-04-26 15:50:00|66.21|63.81|66.72|64.32|66.97|64.57|66.18|63.78|0
1714146900000|2024-04-26 15:55:00|66.68|64.28|66.64|64.24|66.9|64.5|66.53|64.13|0
1714147200000|2024-04-26 16:00:00|66.68|64.28|66.82|64.42|67.3|64.9|66.68|64.28|0
1714147500000|2024-04-26 16:05:00|66.79|64.39|66.75|64.35|67.11|64.71|66.75|64.35|0
1714147800000|2024-04-26 16:10:00|66.71|64.31|66.49|64.09|66.86|64.46|66.46|64.06|0
1714148100000|2024-04-26 16:15:00|66.46|64.06|66.53|64.13|66.75|64.35|66.42|64.02|0
1714148400000|2024-04-26 16:20:00|66.56|64.16|66.46|64.06|66.71|64.31|66.35|63.95|0
1714148700000|2024-04-26 16:25:00|66.42|64.02|66.27|63.87|66.53|64.13|66.24|63.84|0
1714149000000|2024-04-26 16:30:00|66.35|63.95|66.16|63.76|66.63|64.23|66.16|63.76|0
1714149300000|2024-04-26 16:35:00|66.2|63.8|65.77|63.37|66.24|63.84|65.73|63.33|0
1714149600000|2024-04-26 16:40:00|65.73|63.33|65.91|63.51|66.16|63.76|65.7|63.3|0
1714149900000|2024-04-26 16:45:00|65.95|63.55|65.4|63|66.63|64.23|65.3|62.9|0
1714150200000|2024-04-26 16:50:00|65.37|62.97|65.19|62.79|65.48|63.08|65.19|62.79|0
1714150500000|2024-04-26 16:55:00|65.15|62.75|64.83|62.43|65.19|62.79|64.83|62.43|0
1714150800000|2024-04-26 17:00:00|64.8|62.4|64.94|62.54|65.19|62.79|64.62|62.22|0
1714151100000|2024-04-26 17:05:00|64.9|62.5|65.04|62.64|65.15|62.75|64.76|62.36|0
1714151400000|2024-04-26 17:10:00|65.01|62.61|64.79|62.39|65.08|62.68|64.76|62.36|0
1714151700000|2024-04-26 17:15:00|64.76|62.36|64.97|62.57|65.04|62.64|64.62|62.22|0
1714152000000|2024-04-26 17:20:00|64.9|62.5|64.69|62.29|64.93|62.53|64.62|62.22|0
1714152300000|2024-04-26 17:25:00|64.65|62.25|64.76|62.36|64.86|62.46|64.47|62.07|0
1714152600000|2024-04-26 17:30:00|64.68|62.28|64.58|62.18|64.93|62.53|64.37|61.97|0
1714152900000|2024-04-26 17:35:00|64.61|62.21|64.68|62.28|64.82|62.42|64.37|61.97|0
1714153200000|2024-04-26 17:40:00|64.72|62.32|65.03|62.63|65.46|63.06|64.72|62.32|0
1714153500000|2024-04-26 17:45:00|65|62.6|64.61|62.21|65|62.6|64.5|62.1|0
1714153800000|2024-04-26 17:50:00|64.54|62.14|64.71|62.31|64.71|62.31|64.5|62.1|0
1714154100000|2024-04-26 17:55:00|64.75|62.35|65.03|62.63|65.1|62.7|64.71|62.31|0
1714154400000|2024-04-26 18:00:00|64.99|62.59|65.31|62.91|65.46|63.06|64.92|62.52|0
1714154700000|2024-04-26 18:05:00|65.35|62.95|65.28|62.88|65.35|62.95|65.06|62.66|0
1714155000000|2024-04-26 18:10:00|65.31|62.91|65.35|62.95|65.38|62.98|65.06|62.66|0
1714155300000|2024-04-26 18:15:00|65.31|62.91|65.59|63.19|65.63|63.23|65.17|62.77|0
1714155600000|2024-04-26 18:20:00|65.63|63.23|65.63|63.23|65.77|63.37|65.38|62.98|0
1714155900000|2024-04-26 18:25:00|65.59|63.19|65.66|63.26|65.91|63.51|65.56|63.16|0
1714156200000|2024-04-26 18:30:00|65.7|63.3|66.16|63.76|66.2|63.8|65.7|63.3|0
1714156500000|2024-04-26 18:35:00|66.13|63.73|65.48|63.08|66.13|63.73|65.48|63.08|0
1714156800000|2024-04-26 18:40:00|65.52|63.12|65.52|63.12|65.66|63.26|65.34|62.94|0
1714157100000|2024-04-26 18:45:00|65.55|63.15|65.62|63.22|65.77|63.37|65.34|62.94|0
1714157400000|2024-04-26 18:50:00|65.59|63.19|65.76|63.36|65.84|63.44|65.51|63.11|0
1714157700000|2024-04-26 18:55:00|65.8|63.4|65.05|62.65|65.98|63.58|65.05|62.65|0
1714158000000|2024-04-26 19:00:00|65.12|62.72|65.23|62.83|65.51|63.11|64.94|62.54|0
1714158300000|2024-04-26 19:05:00|65.26|62.86|64.98|62.58|65.33|62.93|64.94|62.54|0
1714158600000|2024-04-26 19:10:00|64.94|62.54|64.17|61.77|65.15|62.75|64.03|61.63|0
1714158900000|2024-04-26 19:15:00|64.2|61.8|64.16|61.76|64.38|61.98|64.06|61.66|0
1714159200000|2024-04-26 19:20:00|64.2|61.8|63.88|61.48|64.23|61.83|63.85|61.45|0
1714159500000|2024-04-26 19:25:00|63.92|61.52|63.77|61.37|63.99|61.59|63.74|61.34|0
1714159800000|2024-04-26 19:30:00|63.81|61.41|64.34|61.94|64.37|61.97|63.77|61.37|0
1714160100000|2024-04-26 19:35:00|64.3|61.9|64.48|62.08|64.58|62.18|64.23|61.83|0
1714160400000|2024-04-26 19:40:00|64.51|62.11|66.47|64.07|66.65|64.25|64.41|62.01|0
1714160700000|2024-04-26 19:45:00|66.51|64.11|66.04|63.64|66.54|64.14|65.86|63.46|0
1714161000000|2024-04-26 19:50:00|66.07|63.67|66.36|63.96|66.4|64|65.96|63.56|0
1714161300000|2024-04-26 19:55:00|66.25|63.85|67.12|64.72|67.12|64.72|66.25|63.85|0
1714161600000|2024-04-26 20:00:00|66.86|64.46|66.79|64.39|67.01|64.61|66.72|64.32|0
1714161900000|2024-04-26 20:05:00|66.83|64.43|66.79|64.39|66.83|64.43|66.64|64.24|0
1714162200000|2024-04-26 20:10:00|66.75|64.35|66.97|64.57|67.04|64.64|66.75|64.35|0
1714350000000|2024-04-29 00:20:00|66.62|64.22|66.62|64.22|66.73|64.33|66.62|64.22|0
1714350300000|2024-04-29 00:25:00|66.66|64.26|66.59|64.19|66.66|64.26|66.55|64.15|0
1714350600000|2024-04-29 00:30:00|66.55|64.15|66.48|64.08|66.59|64.19|66.44|64.04|0
1714350900000|2024-04-29 00:35:00|66.44|64.04|66.37|63.97|66.46|64.06|66.32|63.92|0
1714351200000|2024-04-29 00:40:00|66.4|64|66.29|63.89|66.46|64.06|66.26|63.86|0
1714351500000|2024-04-29 00:45:00|66.26|63.86|66.33|63.93|66.37|63.97|66.22|63.82|0
1714351800000|2024-04-29 00:50:00|66.29|63.89|66.22|63.82|66.29|63.89|66.18|63.78|0
1714352100000|2024-04-29 00:55:00|66.18|63.78|66.25|63.85|66.27|63.87|66.15|63.75|0
1714352400000|2024-04-29 01:00:00|66.29|63.89|66.25|63.85|66.36|63.96|66.22|63.82|0
1714352700000|2024-04-29 01:05:00|66.22|63.82|66.07|63.67|66.25|63.85|66.04|63.64|0
1714353000000|2024-04-29 01:10:00|66.04|63.64|66.14|63.74|66.18|63.78|66.04|63.64|0
1714353300000|2024-04-29 01:15:00|66.11|63.71|66.11|63.71|66.11|63.71|65.98|63.58|0
1714353600000|2024-04-29 01:20:00|66.14|63.74|66.07|63.67|66.21|63.81|66.07|63.67|0
1714353900000|2024-04-29 01:25:00|66.03|63.63|66.03|63.63|66.1|63.7|66.03|63.63|0
1714354200000|2024-04-29 01:30:00|66.05|63.65|66.03|63.63|66.14|63.74|66.03|63.63|0
1714354500000|2024-04-29 01:35:00|65.99|63.59|65.96|63.56|66.17|63.77|65.89|63.49|0
1714354800000|2024-04-29 01:40:00|65.98|63.58|65.96|63.56|66.1|63.7|65.96|63.56|0
1714355100000|2024-04-29 01:45:00|65.99|63.59|65.99|63.59|66.06|63.66|65.88|63.48|0
1714355400000|2024-04-29 01:50:00|65.96|63.56|65.99|63.59|65.99|63.59|65.92|63.52|0
1714355700000|2024-04-29 01:55:00|65.95|63.55|65.67|63.27|66.03|63.63|65.6|63.2|0
1714356000000|2024-04-29 02:00:00|65.63|63.23|65.95|63.55|65.95|63.55|65.63|63.23|0
1714356300000|2024-04-29 02:05:00|65.93|63.53|65.88|63.48|66.06|63.66|65.84|63.44|0
1714356600000|2024-04-29 02:10:00|65.91|63.51|65.91|63.51|65.95|63.55|65.84|63.44|0
1714356900000|2024-04-29 02:15:00|65.88|63.48|65.95|63.55|65.97|63.57|65.88|63.48|0
1714357200000|2024-04-29 02:20:00|65.91|63.51|66.09|63.69|66.09|63.69|65.91|63.51|0
1714357500000|2024-04-29 02:25:00|66.05|63.65|66.05|63.65|66.12|63.72|65.98|63.58|0
1714357800000|2024-04-29 02:30:00|66.02|63.62|65.94|63.54|66.05|63.65|65.91|63.51|0
1714358100000|2024-04-29 02:35:00|65.91|63.51|65.8|63.4|65.98|63.58|65.8|63.4|0
1714358400000|2024-04-29 02:40:00|65.83|63.43|65.87|63.47|65.94|63.54|65.83|63.43|0
1714358700000|2024-04-29 02:45:00|65.83|63.43|65.83|63.43|65.94|63.54|65.83|63.43|0
1714359000000|2024-04-29 02:50:00|65.8|63.4|65.72|63.32|65.8|63.4|65.72|63.32|0
1714359300000|2024-04-29 02:55:00|65.74|63.34|65.9|63.5|65.94|63.54|65.74|63.34|0
1714359600000|2024-04-29 03:00:00|65.86|63.46|65.9|63.5|65.99|63.59|65.86|63.46|0
1714359900000|2024-04-29 03:05:00|65.88|63.48|65.9|63.5|65.97|63.57|65.86|63.46|0
1714360200000|2024-04-29 03:10:00|65.86|63.46|65.79|63.39|65.9|63.5|65.75|63.35|0
1714360500000|2024-04-29 03:15:00|65.82|63.42|65.82|63.42|65.9|63.5|65.82|63.42|0
1714360800000|2024-04-29 03:20:00|65.79|63.39|65.82|63.42|65.86|63.46|65.75|63.35|0
1714361100000|2024-04-29 03:25:00|65.86|63.46|65.89|63.49|65.89|63.49|65.82|63.42|0
1714361400000|2024-04-29 03:30:00|65.87|63.47|65.89|63.49|65.96|63.56|65.86|63.46|0
1714361700000|2024-04-29 03:35:00|65.93|63.53|65.82|63.42|65.93|63.53|65.8|63.4|0
1714362000000|2024-04-29 03:40:00|65.8|63.4|65.89|63.49|65.92|63.52|65.8|63.4|0
1714362300000|2024-04-29 03:45:00|65.87|63.47|65.92|63.52|65.96|63.56|65.85|63.45|0
1714362600000|2024-04-29 03:50:00|65.89|63.49|65.92|63.52|65.92|63.52|65.85|63.45|0
1714362900000|2024-04-29 03:55:00|65.94|63.54|65.99|63.59|65.99|63.59|65.94|63.54|0
1714363200000|2024-04-29 04:00:00|65.97|63.57|65.94|63.54|65.99|63.59|65.92|63.52|0
1714363500000|2024-04-29 04:05:00|65.92|63.52|65.95|63.55|66.06|63.66|65.88|63.48|0
1714363800000|2024-04-29 04:10:00|65.94|63.54|65.74|63.34|65.94|63.54|65.74|63.34|0
1714364100000|2024-04-29 04:15:00|65.76|63.36|65.88|63.48|65.95|63.55|65.74|63.34|0
1714364400000|2024-04-29 04:20:00|65.84|63.44|65.81|63.41|65.88|63.48|65.81|63.41|0
1714364700000|2024-04-29 04:25:00|65.82|63.42|65.77|63.37|65.88|63.48|65.7|63.3|0
1714365000000|2024-04-29 04:30:00|65.73|63.33|65.63|63.23|65.8|63.4|65.63|63.23|0
1714365300000|2024-04-29 04:35:00|65.61|63.21|65.69|63.29|65.7|63.3|65.55|63.15|0
1714365600000|2024-04-29 04:40:00|65.73|63.33|65.73|63.33|65.76|63.36|65.64|63.24|0
1714365900000|2024-04-29 04:45:00|65.76|63.36|65.59|63.19|65.76|63.36|65.55|63.15|0
1714366200000|2024-04-29 04:50:00|65.6|63.2|65.73|63.33|65.76|63.36|65.59|63.19|0
1714366500000|2024-04-29 04:55:00|65.74|63.34|65.73|63.33|65.76|63.36|65.65|63.25|0
1714366800000|2024-04-29 05:00:00|65.76|63.36|65.9|63.5|65.9|63.5|65.67|63.27|0
1714367100000|2024-04-29 05:05:00|65.87|63.47|65.86|63.46|65.9|63.5|65.79|63.39|0
1714367400000|2024-04-29 05:10:00|65.85|63.45|65.86|63.46|65.88|63.48|65.79|63.39|0
1714367700000|2024-04-29 05:15:00|65.83|63.43|65.83|63.43|65.9|63.5|65.83|63.43|0
1714368000000|2024-04-29 05:20:00|65.86|63.46|65.77|63.37|65.86|63.46|65.75|63.35|0
1714368300000|2024-04-29 05:25:00|65.75|63.35|65.65|63.25|65.75|63.35|65.65|63.25|0
1714368600000|2024-04-29 05:30:00|65.61|63.21|64.76|62.36|65.79|63.39|64.72|62.32|0
1714368900000|2024-04-29 05:35:00|64.79|62.39|64.72|62.32|64.83|62.43|64.72|62.32|0
1714369200000|2024-04-29 05:40:00|64.68|62.28|64.61|62.21|64.72|62.32|64.61|62.21|0
1714369500000|2024-04-29 05:45:00|64.65|62.25|64.61|62.21|64.72|62.32|64.61|62.21|0
1714369800000|2024-04-29 05:50:00|64.65|62.25|64.61|62.21|64.65|62.25|64.54|62.14|0
1714370100000|2024-04-29 05:55:00|64.64|62.24|64.54|62.14|64.64|62.24|64.54|62.14|0
1714370400000|2024-04-29 06:00:00|64.5|62.1|64.78|62.38|64.89|62.49|64.5|62.1|0
1714370700000|2024-04-29 06:05:00|64.8|62.4|64.92|62.52|65.03|62.63|64.75|62.35|0
1714371000000|2024-04-29 06:10:00|64.89|62.49|64.9|62.5|64.96|62.56|64.82|62.42|0
1714371300000|2024-04-29 06:15:00|64.89|62.49|64.85|62.45|64.94|62.54|64.81|62.41|0
1714371600000|2024-04-29 06:20:00|64.83|62.43|64.97|62.57|64.99|62.59|64.83|62.43|0
1714371900000|2024-04-29 06:25:00|64.99|62.59|64.97|62.57|65.1|62.7|64.94|62.54|0
1714372200000|2024-04-29 06:30:00|64.99|62.59|64.99|62.59|65.06|62.66|64.92|62.52|0
1714372500000|2024-04-29 06:35:00|65.02|62.62|65.11|62.71|65.13|62.73|64.95|62.55|0
1714372800000|2024-04-29 06:40:00|65.13|62.73|65.06|62.66|65.13|62.73|65.02|62.62|0
1714373100000|2024-04-29 06:45:00|65.05|62.65|65.09|62.69|65.13|62.73|65.02|62.62|0
1714373400000|2024-04-29 06:50:00|65.12|62.72|65.21|62.81|65.34|62.94|65.12|62.72|0
1714373700000|2024-04-29 06:55:00|65.19|62.79|65.3|62.9|65.3|62.9|65.16|62.76|0
1714374000000|2024-04-29 07:00:00|65.34|62.94|65.25|62.85|65.34|62.94|65.12|62.72|0
1714374300000|2024-04-29 07:05:00|65.26|62.86|65.15|62.75|65.4|63|65.12|62.72|0
1714374600000|2024-04-29 07:10:00|65.19|62.79|65.3|62.9|65.37|62.97|65.08|62.68|0
1714374900000|2024-04-29 07:15:00|65.26|62.86|65.29|62.89|65.4|63|65.24|62.84|0
1714375200000|2024-04-29 07:20:00|65.26|62.86|65.15|62.75|65.29|62.89|65.08|62.68|0
1714375500000|2024-04-29 07:25:00|65.12|62.72|65.22|62.82|65.26|62.86|65.08|62.68|0
1714375800000|2024-04-29 07:30:00|65.2|62.8|65.36|62.96|65.4|63|65.04|62.64|0
1714376100000|2024-04-29 07:35:00|65.34|62.94|65.15|62.75|65.4|63|65.08|62.68|0
1714376400000|2024-04-29 07:40:00|65.17|62.77|65.32|62.92|65.36|62.96|65.15|62.75|0
1714376700000|2024-04-29 07:45:00|65.29|62.89|65.29|62.89|65.54|63.14|65.29|62.89|0
1714377000000|2024-04-29 07:50:00|65.25|62.85|64.86|62.46|65.25|62.85|64.82|62.42|0
1714377300000|2024-04-29 07:55:00|64.82|62.42|64.93|62.53|65.04|62.64|64.82|62.42|0
1714377600000|2024-04-29 08:00:00|65|62.6|65.1|62.7|65.11|62.71|64.89|62.49|0
1714377900000|2024-04-29 08:05:00|65.14|62.74|64.86|62.46|65.18|62.78|64.78|62.38|0
1714378200000|2024-04-29 08:10:00|64.82|62.42|64.82|62.42|64.89|62.49|64.68|62.28|0
1714378500000|2024-04-29 08:15:00|64.85|62.45|64.96|62.56|64.96|62.56|64.78|62.38|0
1714378800000|2024-04-29 08:20:00|64.99|62.59|64.85|62.45|64.99|62.59|64.82|62.42|0
1714379100000|2024-04-29 08:25:00|64.82|62.42|64.94|62.54|65.06|62.66|64.82|62.42|0
1714379400000|2024-04-29 08:30:00|64.92|62.52|65.1|62.7|65.1|62.7|64.92|62.52|0
1714379700000|2024-04-29 08:35:00|65.08|62.68|64.99|62.59|65.11|62.71|64.95|62.55|0
1714380000000|2024-04-29 08:40:00|64.97|62.57|64.99|62.59|65.09|62.69|64.92|62.52|0
1714380300000|2024-04-29 08:45:00|65.02|62.62|65.13|62.73|65.23|62.83|64.95|62.55|0
1714380600000|2024-04-29 08:50:00|65.15|62.75|65.22|62.82|65.27|62.87|65.13|62.73|0
1714380900000|2024-04-29 08:55:00|65.23|62.83|65.3|62.9|65.48|63.08|65.2|62.8|0
1714381200000|2024-04-29 09:00:00|65.27|62.87|65.3|62.9|65.41|63.01|65.27|62.87|0
1714381500000|2024-04-29 09:05:00|65.34|62.94|65.23|62.83|65.34|62.94|65.19|62.79|0
1714381800000|2024-04-29 09:10:00|65.19|62.79|65.41|63.01|65.48|63.08|65.19|62.79|0
1714382100000|2024-04-29 09:15:00|65.37|62.97|65.58|63.18|65.58|63.18|65.33|62.93|0
1714382400000|2024-04-29 09:20:00|65.55|63.15|65.62|63.22|65.83|63.43|65.55|63.15|0
1714382700000|2024-04-29 09:25:00|65.58|63.18|65.65|63.25|65.69|63.29|65.53|63.13|0
1714383000000|2024-04-29 09:30:00|65.69|63.29|65.76|63.36|65.76|63.36|65.58|63.18|0
1714383300000|2024-04-29 09:35:00|65.72|63.32|65.51|63.11|65.72|63.32|65.47|63.07|0
1714383600000|2024-04-29 09:40:00|65.54|63.14|65.43|63.03|65.54|63.14|65.38|62.98|0
1714383900000|2024-04-29 09:45:00|65.47|63.07|65.57|63.17|65.58|63.18|65.43|63.03|0
1714384200000|2024-04-29 09:50:00|65.61|63.21|65.89|63.49|65.93|63.53|65.47|63.07|0
1714384500000|2024-04-29 09:55:00|65.86|63.46|66.04|63.64|66.11|63.71|65.86|63.46|0
1714384800000|2024-04-29 10:00:00|66.07|63.67|65.75|63.35|66.11|63.71|65.75|63.35|0
1714385100000|2024-04-29 10:05:00|65.78|63.38|65.69|63.29|65.86|63.46|65.68|63.28|0
1714385400000|2024-04-29 10:10:00|65.71|63.31|65.6|63.2|65.71|63.31|65.5|63.1|0
1714385700000|2024-04-29 10:15:00|65.64|63.24|65.39|62.99|65.64|63.24|65.35|62.95|0
1714386000000|2024-04-29 10:20:00|65.37|62.97|65.46|63.06|65.53|63.13|65.35|62.95|0
1714386300000|2024-04-29 10:25:00|65.44|63.04|65.42|63.02|65.6|63.2|65.42|63.02|0
1714386600000|2024-04-29 10:30:00|65.38|62.98|65.45|63.05|65.53|63.13|65.38|62.98|0
1714386900000|2024-04-29 10:35:00|65.49|63.09|65.42|63.02|65.56|63.16|65.38|62.98|0
1714387200000|2024-04-29 10:40:00|65.45|63.05|65.31|62.91|65.49|63.09|65.27|62.87|0
1714387500000|2024-04-29 10:45:00|65.27|62.87|65.17|62.77|65.34|62.94|65.17|62.77|0
1714387800000|2024-04-29 10:50:00|65.2|62.8|65.16|62.76|65.2|62.8|65.02|62.62|0
1714388100000|2024-04-29 10:55:00|65.13|62.73|65.23|62.83|65.31|62.91|65.09|62.69|0
1714388400000|2024-04-29 11:00:00|65.2|62.8|65.38|62.98|65.41|63.01|65.2|62.8|0
1714388700000|2024-04-29 11:05:00|65.34|62.94|65.39|62.99|65.45|63.05|65.34|62.94|0
1714389000000|2024-04-29 11:10:00|65.37|62.97|65.44|63.04|65.52|63.12|65.37|62.97|0
1714389300000|2024-04-29 11:15:00|65.48|63.08|65.41|63.01|65.55|63.15|65.41|63.01|0
1714389600000|2024-04-29 11:20:00|65.44|63.04|65.12|62.72|65.48|63.08|65.09|62.69|0
1714389900000|2024-04-29 11:25:00|65.09|62.69|64.77|62.37|65.09|62.69|64.73|62.33|0
1714390200000|2024-04-29 11:30:00|64.75|62.35|64.83|62.43|64.91|62.51|64.62|62.22|0
1714390500000|2024-04-29 11:35:00|64.87|62.47|64.83|62.43|65.01|62.61|64.83|62.43|0
1714390800000|2024-04-29 11:40:00|64.8|62.4|64.69|62.29|64.8|62.4|64.62|62.22|0
1714391100000|2024-04-29 11:45:00|64.73|62.33|64.65|62.25|64.73|62.33|64.58|62.18|0
1714391400000|2024-04-29 11:50:00|64.64|62.24|64.65|62.25|64.76|62.36|64.62|62.22|0
1714391700000|2024-04-29 11:55:00|64.69|62.29|64.79|62.39|64.79|62.39|64.69|62.29|0
1714392000000|2024-04-29 12:00:00|64.83|62.43|64.86|62.46|64.93|62.53|64.77|62.37|0
1714392300000|2024-04-29 12:05:00|64.83|62.43|64.68|62.28|64.83|62.43|64.54|62.14|0
1714392600000|2024-04-29 12:10:00|64.72|62.32|64.72|62.32|64.79|62.39|64.65|62.25|0
1714392900000|2024-04-29 12:15:00|64.75|62.35|64.75|62.35|64.82|62.42|64.72|62.32|0
1714393200000|2024-04-29 12:20:00|64.72|62.32|64.68|62.28|64.82|62.42|64.57|62.17|0
1714393500000|2024-04-29 12:25:00|64.72|62.32|64.93|62.53|64.96|62.56|64.72|62.32|0
1714393800000|2024-04-29 12:30:00|64.89|62.49|65.07|62.67|65.1|62.7|64.89|62.49|0
1714394100000|2024-04-29 12:35:00|65.1|62.7|65.03|62.63|65.21|62.81|64.99|62.59|0
1714394400000|2024-04-29 12:40:00|64.99|62.59|64.6|62.2|65.03|62.63|64.57|62.17|0
1714394700000|2024-04-29 12:45:00|64.57|62.17|64.67|62.27|64.71|62.31|64.53|62.13|0
1714395000000|2024-04-29 12:50:00|64.71|62.31|64.5|62.1|64.78|62.38|64.46|62.06|0
1714395300000|2024-04-29 12:55:00|64.53|62.13|64.6|62.2|64.71|62.31|64.46|62.06|0
1714395600000|2024-04-29 13:00:00|64.58|62.18|64.63|62.23|64.85|62.45|64.56|62.16|0
1714395900000|2024-04-29 13:05:00|64.6|62.2|64.88|62.48|64.9|62.5|64.56|62.16|0
1714396200000|2024-04-29 13:10:00|64.92|62.52|64.81|62.41|65.06|62.66|64.77|62.37|0
1714396500000|2024-04-29 13:15:00|64.84|62.44|64.63|62.23|64.98|62.58|64.63|62.23|0
1714396800000|2024-04-29 13:20:00|64.66|62.26|64.77|62.37|64.77|62.37|64.66|62.26|0
1714397100000|2024-04-29 13:25:00|64.8|62.4|64.28|61.88|64.88|62.48|64.28|61.88|0
1714397400000|2024-04-29 13:30:00|64.31|61.91|63.88|61.48|64.93|62.53|63.47|61.07|0
1714397700000|2024-04-29 13:35:00|63.85|61.45|64.69|62.29|64.76|62.36|63.85|61.45|0
1714398000000|2024-04-29 13:40:00|64.65|62.25|65.86|63.46|66.22|63.82|64.65|62.25|0
1714398300000|2024-04-29 13:45:00|65.82|63.42|65.32|62.92|65.93|63.53|65.21|62.81|0
1714398600000|2024-04-29 13:50:00|65.29|62.89|65.93|63.53|66.07|63.67|65.29|62.89|0
1714398900000|2024-04-29 13:55:00|65.85|63.45|65.5|63.1|66|63.6|65.42|63.02|0
1714399200000|2024-04-29 14:00:00|65.42|63.02|65.07|62.67|65.46|63.06|64.79|62.39|0
1714399500000|2024-04-29 14:05:00|65.1|62.7|64.82|62.42|65.28|62.88|64.64|62.24|0
1714399800000|2024-04-29 14:10:00|64.86|62.46|64.5|62.1|64.96|62.56|64.43|62.03|0
1714400100000|2024-04-29 14:15:00|64.47|62.07|63.06|60.66|64.47|62.07|62.75|60.35|0
1714400400000|2024-04-29 14:20:00|62.95|60.55|63.16|60.76|63.41|61.01|62.68|60.28|0
1714400700000|2024-04-29 14:25:00|63.13|60.73|63.09|60.69|63.2|60.8|62.88|60.48|0
1714401000000|2024-04-29 14:30:00|63.06|60.66|62.6|60.2|63.06|60.66|62.54|60.14|0
1714401300000|2024-04-29 14:35:00|62.64|60.24|63.54|61.14|63.75|61.35|62.6|60.2|0
1714401600000|2024-04-29 14:40:00|63.58|61.18|63.33|60.93|63.64|61.24|63.19|60.79|0
1714401900000|2024-04-29 14:45:00|63.29|60.89|63.82|61.42|63.99|61.59|63.29|60.89|0
1714402200000|2024-04-29 14:50:00|63.78|61.38|63.68|61.28|63.92|61.52|63.5|61.1|0
1714402500000|2024-04-29 14:55:00|63.64|61.24|63.57|61.17|63.71|61.31|63.33|60.93|0
1714402800000|2024-04-29 15:00:00|63.54|61.14|63.67|61.27|63.85|61.45|63.46|61.06|0
1714403100000|2024-04-29 15:05:00|63.64|61.24|63.85|61.45|64.17|61.77|63.64|61.24|0
1714403400000|2024-04-29 15:10:00|63.81|61.41|63.74|61.34|64.02|61.62|63.67|61.27|0
1714403700000|2024-04-29 15:15:00|63.78|61.38|61.99|59.59|63.88|61.48|61.99|59.59|0
1714404000000|2024-04-29 15:20:00|62.03|59.63|62.3|59.9|62.48|60.08|61.99|59.59|0
1714404300000|2024-04-29 15:25:00|62.34|59.94|62.34|59.94|62.37|59.97|62.09|59.69|0
1714404600000|2024-04-29 15:30:00|62.41|60.01|62.93|60.53|62.96|60.56|62.37|59.97|0
1714404900000|2024-04-29 15:35:00|62.96|60.56|62.99|60.59|63.14|60.74|62.82|60.42|0
1714405200000|2024-04-29 15:40:00|62.96|60.56|62.3|59.9|63.06|60.66|62.26|59.86|0
1714405500000|2024-04-29 15:45:00|62.33|59.93|62.64|60.24|62.85|60.45|62.33|59.93|0
1714405800000|2024-04-29 15:50:00|62.61|60.21|62.61|60.21|62.71|60.31|62.43|60.03|0
1714406100000|2024-04-29 15:55:00|62.57|60.17|62.15|59.75|62.61|60.21|62.12|59.72|0
1714406400000|2024-04-29 16:00:00|62.19|59.79|62.05|59.65|62.36|59.96|61.95|59.55|0
1714406700000|2024-04-29 16:05:00|62.08|59.68|61.98|59.58|62.08|59.68|61.74|59.34|0
1714407000000|2024-04-29 16:10:00|61.95|59.55|61.81|59.41|61.98|59.58|61.74|59.34|0
1714407300000|2024-04-29 16:15:00|61.77|59.37|61.74|59.34|61.81|59.41|61.57|59.17|0
1714407600000|2024-04-29 16:20:00|61.77|59.37|61.77|59.37|61.87|59.47|61.67|59.27|0
1714407900000|2024-04-29 16:25:00|61.73|59.33|61.53|59.13|61.94|59.54|61.53|59.13|0
1714408200000|2024-04-29 16:30:00|61.49|59.09|61.39|58.99|61.73|59.33|61.29|58.89|0
1714408500000|2024-04-29 16:35:00|61.42|59.02|61.59|59.19|61.63|59.23|61.39|58.99|0
1714408800000|2024-04-29 16:40:00|61.56|59.16|61.56|59.16|62.11|59.71|61.39|58.99|0
1714409100000|2024-04-29 16:45:00|61.52|59.12|61.63|59.23|61.71|59.31|61.39|58.99|0
1714409400000|2024-04-29 16:50:00|61.59|59.19|61.93|59.53|62.04|59.64|61.59|59.19|0
1714409700000|2024-04-29 16:55:00|61.9|59.5|61.79|59.39|62.04|59.64|61.76|59.36|0
1714410000000|2024-04-29 17:00:00|61.83|59.43|61.86|59.46|62.1|59.7|61.76|59.36|0
1714410300000|2024-04-29 17:05:00|61.83|59.43|62|59.6|62.28|59.88|61.83|59.43|0
1714410600000|2024-04-29 17:10:00|61.96|59.56|61.89|59.49|62.14|59.74|61.89|59.49|0
1714410900000|2024-04-29 17:15:00|61.93|59.53|61.82|59.42|62.06|59.66|61.69|59.29|0
1714411200000|2024-04-29 17:20:00|61.79|59.39|61.48|59.08|61.82|59.42|61.45|59.05|0
1714411500000|2024-04-29 17:25:00|61.51|59.11|61.2|58.8|61.51|59.11|61.2|58.8|0
1714411800000|2024-04-29 17:30:00|61.14|58.74|61.14|58.74|61.48|59.08|61.1|58.7|0
1714412100000|2024-04-29 17:35:00|61.1|58.7|61.24|58.84|61.3|58.9|61.07|58.67|0
1714412400000|2024-04-29 17:40:00|61.27|58.87|61.17|58.77|61.27|58.87|61.1|58.7|0
1714412700000|2024-04-29 17:45:00|61.13|58.73|61.27|58.87|61.3|58.9|61.03|58.63|0
1714413000000|2024-04-29 17:50:00|61.3|58.9|61.4|59|61.44|59.04|61.17|58.77|0
1714413300000|2024-04-29 17:55:00|61.44|59.04|61.44|59.04|61.54|59.14|61.2|58.8|0
1714413600000|2024-04-29 18:00:00|61.47|59.07|61.78|59.38|61.98|59.58|61.47|59.07|0
1714413900000|2024-04-29 18:05:00|61.81|59.41|61.78|59.38|61.98|59.58|61.78|59.38|0
1714414200000|2024-04-29 18:10:00|61.81|59.41|61.81|59.41|61.95|59.55|61.71|59.31|0
1714414500000|2024-04-29 18:15:00|61.84|59.44|61.91|59.51|61.95|59.55|61.6|59.2|0
1714414800000|2024-04-29 18:20:00|61.88|59.48|61.94|59.54|61.98|59.58|61.7|59.3|0
1714415100000|2024-04-29 18:25:00|61.98|59.58|62.15|59.75|62.22|59.82|61.84|59.44|0
1714415400000|2024-04-29 18:30:00|62.18|59.78|63.16|60.76|63.69|61.29|62.18|59.78|0
1714415700000|2024-04-29 18:35:00|63.12|60.72|63.12|60.72|63.33|60.93|62.91|60.51|0
1714416000000|2024-04-29 18:40:00|63.09|60.69|62.46|60.06|63.09|60.69|62.42|60.02|0
1714416300000|2024-04-29 18:45:00|62.42|60.02|62.49|60.09|62.53|60.13|62.35|59.95|0
1714416600000|2024-04-29 18:50:00|62.46|60.06|62.59|60.19|62.66|60.26|62.35|59.95|0
1714416900000|2024-04-29 18:55:00|62.52|60.12|62.31|59.91|62.59|60.19|62.18|59.78|0
1714417200000|2024-04-29 19:00:00|62.45|60.05|64.74|62.34|65.25|62.85|62.45|60.05|0
1714417500000|2024-04-29 19:05:00|64.71|62.31|64.31|61.91|65.61|63.21|64.21|61.81|0
1714417800000|2024-04-29 19:10:00|64.24|61.84|64.14|61.74|64.46|62.06|63.96|61.56|0
1714418100000|2024-04-29 19:15:00|64.1|61.7|63.96|61.56|64.38|61.98|63.78|61.38|0
1714418400000|2024-04-29 19:20:00|63.99|61.59|63.78|61.38|63.99|61.59|63.29|60.89|0
1714418700000|2024-04-29 19:25:00|63.74|61.34|63.67|61.27|63.92|61.52|63.39|60.99|0
1714419000000|2024-04-29 19:30:00|63.64|61.24|63.32|60.92|63.64|61.24|63.32|60.92|0
1714419300000|2024-04-29 19:35:00|63.35|60.95|63.6|61.2|63.81|61.41|63.21|60.81|0
1714419600000|2024-04-29 19:40:00|63.56|61.16|63.1|60.7|63.77|61.37|63|60.6|0
1714419900000|2024-04-29 19:45:00|63.21|60.81|63.42|61.02|63.42|61.02|62.93|60.53|0
1714420200000|2024-04-29 19:50:00|63.28|60.88|62.16|59.76|63.28|60.88|62.06|59.66|0
1714420500000|2024-04-29 19:55:00|62.02|59.62|61.54|59.14|62.27|59.87|61.54|59.14|0
1714420800000|2024-04-29 20:00:00|61.51|59.11|61.4|59|61.54|59.14|61|58.6|0
1714421100000|2024-04-29 20:05:00|61.37|58.97|61.47|59.07|61.54|59.14|61.3|58.9|0
1714421400000|2024-04-29 20:10:00|61.5|59.1|61.54|59.14|61.57|59.17|61.37|58.97|0
1714421700000|2024-04-29 20:15:00|61.5|59.1|61.47|59.07|61.54|59.14|61.43|59.03|0
1714422000000|2024-04-29 20:20:00|61.5|59.1|61.47|59.07|61.5|59.1|61.43|59.03|0
1714422300000|2024-04-29 20:25:00|61.5|59.1|61.6|59.2|61.6|59.2|61.47|59.07|0
1714422600000|2024-04-29 20:30:00|61.64|59.24|61.57|59.17|61.64|59.24|61.5|59.1|0
1714422900000|2024-04-29 20:35:00|61.53|59.13|61.5|59.1|61.57|59.17|61.46|59.06|0
1714423200000|2024-04-29 20:40:00|61.46|59.06|61.53|59.13|61.56|59.16|61.43|59.03|0
1714423500000|2024-04-29 20:45:00|61.56|59.16|61.63|59.23|61.77|59.37|61.56|59.16|0
1714423800000|2024-04-29 20:50:00|61.65|59.25|61.66|59.26|61.7|59.3|61.6|59.2|0
1714424100000|2024-04-29 20:55:00|61.7|59.3|61.54|59.14|61.77|59.37|61.54|59.14|0
1714424400000|2024-04-29 21:00:00|61.57|59.17|61.57|59.17|61.61|59.21|61.53|59.13|0
1714424700000|2024-04-29 21:05:00|61.52|59.12|61.49|59.09|61.54|59.14|61.49|59.09|0
1714425000000|2024-04-29 21:10:00|61.46|59.06|61.45|59.05|61.48|59.08|61.44|59.04|0
1714425300000|2024-04-29 21:15:00|61.53|59.13|61.48|59.08|61.53|59.13|61.44|59.04|0
1714425600000|2024-04-29 21:20:00|61.49|59.09|61.48|59.08|61.53|59.13|61.48|59.08|0
1714425900000|2024-04-29 21:25:00|61.46|59.06|61.42|59.02|61.48|59.08|61.42|59.02|0
1714426200000|2024-04-29 21:30:00|61.48|59.08|61.49|59.09|61.49|59.09|61.48|59.08|0
1714426500000|2024-04-29 21:35:00|61.47|59.07|61.4|59|61.47|59.07|61.4|59|0
1714426800000|2024-04-29 21:40:00|61.41|59.01|61.45|59.05|61.45|59.05|61.4|59|0
1714427100000|2024-04-29 21:45:00|61.47|59.07|61.51|59.11|61.55|59.15|61.47|59.07|0
1714427400000|2024-04-29 21:50:00|61.52|59.12|61.46|59.06|61.52|59.12|61.46|59.06|0
1714427700000|2024-04-29 21:55:00|61.49|59.09|61.47|59.07|61.49|59.09|61.42|59.02|0
1714428000000|2024-04-29 22:00:00|61.46|59.06|61.84|59.44|61.87|59.47|61.46|59.06|0
1714428300000|2024-04-29 22:05:00|61.82|59.42|61.85|59.45|61.89|59.49|61.78|59.38|0
1714428600000|2024-04-29 22:10:00|61.82|59.42|61.88|59.48|61.92|59.52|61.71|59.31|0
1714428900000|2024-04-29 22:15:00|61.85|59.45|61.85|59.45|61.95|59.55|61.78|59.38|0
1714429200000|2024-04-29 22:20:00|61.81|59.41|61.92|59.52|61.95|59.55|61.81|59.41|0
1714429500000|2024-04-29 22:25:00|61.88|59.48|61.85|59.45|61.92|59.52|61.81|59.41|0
1714429800000|2024-04-29 22:30:00|61.88|59.48|61.84|59.44|61.88|59.48|61.81|59.41|0
1714430100000|2024-04-29 22:35:00|61.91|59.51|62.01|59.61|62.05|59.65|61.88|59.48|0
1714430400000|2024-04-29 22:40:00|61.98|59.58|62.01|59.61|62.01|59.61|61.98|59.58|0
1714430700000|2024-04-29 22:45:00|62.08|59.68|62.01|59.61|62.12|59.72|61.94|59.54|0
1714431000000|2024-04-29 22:50:00|62.05|59.65|62.05|59.65|62.05|59.65|61.98|59.58|0
1714431300000|2024-04-29 22:55:00|62.03|59.63|61.97|59.57|62.06|59.66|61.94|59.54|0
1714431600000|2024-04-29 23:00:00|61.94|59.54|61.9|59.5|61.97|59.57|61.87|59.47|0
1714431900000|2024-04-29 23:05:00|61.89|59.49|61.9|59.5|61.94|59.54|61.89|59.49|0
1714432200000|2024-04-29 23:10:00|61.89|59.49|61.94|59.54|61.94|59.54|61.8|59.4|0
1714432500000|2024-04-29 23:15:00|61.9|59.5|61.94|59.54|61.94|59.54|61.9|59.5|0
1714432800000|2024-04-29 23:20:00|61.93|59.53|62|59.6|62.04|59.64|61.9|59.5|0
1714433100000|2024-04-29 23:25:00|61.97|59.57|62|59.6|62|59.6|61.93|59.53|0
1714433400000|2024-04-29 23:30:00|61.97|59.57|61.93|59.53|61.97|59.57|61.9|59.5|0
1714433700000|2024-04-29 23:35:00|61.95|59.55|61.93|59.53|61.97|59.57|61.9|59.5|0
1714434000000|2024-04-29 23:40:00|61.9|59.5|61.89|59.49|61.93|59.53|61.86|59.46|0
1714434300000|2024-04-29 23:45:00|61.86|59.46|61.82|59.42|61.89|59.49|61.79|59.39|0
1714434600000|2024-04-29 23:50:00|61.86|59.46|61.86|59.46|61.86|59.46|61.82|59.42|0
1714434900000|2024-04-29 23:55:00|61.82|59.42|61.89|59.49|61.89|59.49|61.82|59.42|0
1714435200000|2024-04-30 00:00:00|61.92|59.52|62.2|59.8|62.23|59.83|61.92|59.52|0
1714435500000|2024-04-30 00:05:00|62.16|59.76|62.03|59.63|62.23|59.83|62.03|59.63|0
1714435800000|2024-04-30 00:10:00|62.06|59.66|62.16|59.76|62.27|59.87|62.06|59.66|0
1714436100000|2024-04-30 00:15:00|62.15|59.75|64.03|61.63|64.05|61.65|61.99|59.59|0
1714436400000|2024-04-30 00:20:00|64.02|61.62|63.3|60.9|64.05|61.65|62.63|60.23|0
1714436700000|2024-04-30 00:25:00|63.28|60.88|63.26|60.86|63.28|60.88|63.19|60.79|0
1714437000000|2024-04-30 00:30:00|63.29|60.89|63.29|60.89|63.29|60.89|63.22|60.82|0
1714437300000|2024-04-30 00:35:00|63.31|60.91|63.22|60.82|63.33|60.93|63.22|60.82|0
1714437600000|2024-04-30 00:40:00|63.26|60.86|63.22|60.82|63.33|60.93|63.22|60.82|0
1714437900000|2024-04-30 00:45:00|63.26|60.86|63.34|60.94|63.34|60.94|63.22|60.82|0
1714438200000|2024-04-30 00:50:00|63.32|60.92|63.32|60.92|63.32|60.92|63.24|60.84|0
1714438500000|2024-04-30 00:55:00|63.36|60.96|63.53|61.13|63.53|61.13|63.32|60.92|0
1714438800000|2024-04-30 01:00:00|63.5|61.1|63.39|60.99|63.57|61.17|63.39|60.99|0
1714439100000|2024-04-30 01:05:00|63.43|61.03|63.46|61.06|63.53|61.13|63.39|60.99|0
1714439400000|2024-04-30 01:10:00|63.49|61.09|63.32|60.92|63.49|61.09|63.32|60.92|0
1714439700000|2024-04-30 01:15:00|63.28|60.88|63.32|60.92|63.39|60.99|63.25|60.85|0
1714440000000|2024-04-30 01:20:00|63.3|60.9|63.35|60.95|63.35|60.95|63.28|60.88|0
1714440300000|2024-04-30 01:25:00|63.31|60.91|63.28|60.88|63.31|60.91|63.26|60.86|0
1714440600000|2024-04-30 01:30:00|63.31|60.91|63.35|60.95|63.38|60.98|63.21|60.81|0
1714440900000|2024-04-30 01:35:00|63.38|60.98|63.35|60.95|63.38|60.98|63.21|60.81|0
1714441200000|2024-04-30 01:40:00|63.33|60.93|63.31|60.91|63.35|60.95|63.28|60.88|0
1714441500000|2024-04-30 01:45:00|63.27|60.87|63.24|60.84|63.31|60.91|63.24|60.84|0
1714441800000|2024-04-30 01:50:00|63.27|60.87|63.38|60.98|63.38|60.98|63.24|60.84|0
1714442100000|2024-04-30 01:55:00|63.34|60.94|63.39|60.99|63.41|61.01|63.34|60.94|0
1714442400000|2024-04-30 02:00:00|63.38|60.98|63.37|60.97|63.41|61.01|63.37|60.97|0
1714442700000|2024-04-30 02:05:00|63.41|61.01|63.34|60.94|63.41|61.01|63.34|60.94|0
1714443000000|2024-04-30 02:10:00|63.3|60.9|63.44|61.04|63.44|61.04|63.3|60.9|0
1714443300000|2024-04-30 02:15:00|63.41|61.01|63.41|61.01|63.44|61.04|63.41|61.01|0
1714443600000|2024-04-30 02:20:00|63.37|60.97|63.37|60.97|63.4|61|63.3|60.9|0
1714443900000|2024-04-30 02:25:00|63.4|61|63.37|60.97|63.4|61|63.37|60.97|0
1714444200000|2024-04-30 02:30:00|63.4|61|63.37|60.97|63.4|61|63.33|60.93|0
1714444500000|2024-04-30 02:35:00|63.33|60.93|63.36|60.96|63.37|60.97|63.23|60.83|0
1714444800000|2024-04-30 02:40:00|63.35|60.95|63.4|61|63.4|61|63.29|60.89|0
1714445100000|2024-04-30 02:45:00|63.38|60.98|63.5|61.1|63.5|61.1|63.36|60.96|0
1714445400000|2024-04-30 02:50:00|63.47|61.07|63.5|61.1|63.54|61.14|63.43|61.03|0
1714445700000|2024-04-30 02:55:00|63.52|61.12|63.53|61.13|63.54|61.14|63.5|61.1|0
1714446000000|2024-04-30 03:00:00|63.5|61.1|63.5|61.1|63.53|61.13|63.46|61.06|0
1714446300000|2024-04-30 03:05:00|63.52|61.12|63.57|61.17|63.6|61.2|63.46|61.06|0
1714446600000|2024-04-30 03:10:00|63.6|61.2|63.57|61.17|63.6|61.2|63.57|61.17|0
1714446900000|2024-04-30 03:15:00|63.53|61.13|63.56|61.16|63.57|61.17|63.53|61.13|0
1714447200000|2024-04-30 03:20:00|63.6|61.2|63.46|61.06|63.6|61.2|63.46|61.06|0
1714447500000|2024-04-30 03:25:00|63.49|61.09|63.49|61.09|63.53|61.13|63.46|61.06|0
1714447800000|2024-04-30 03:30:00|63.46|61.06|63.39|60.99|63.49|61.09|63.39|60.99|0
1714448100000|2024-04-30 03:35:00|63.35|60.95|63.31|60.91|63.42|61.02|63.31|60.91|0
1714448400000|2024-04-30 03:40:00|63.35|60.95|63.38|60.98|63.4|61|63.31|60.91|0
1714448700000|2024-04-30 03:45:00|63.35|60.95|63.42|61.02|63.42|61.02|63.35|60.95|0
1714449000000|2024-04-30 03:50:00|63.38|60.98|63.34|60.94|63.38|60.98|63.31|60.91|0
1714449300000|2024-04-30 03:55:00|63.31|60.91|63.34|60.94|63.38|60.98|63.31|60.91|0
1714449600000|2024-04-30 04:00:00|63.36|60.96|63.34|60.94|63.38|60.98|63.31|60.91|0
1714450200000|2024-04-30 04:10:00|63.38|60.98|63.41|61.01|63.41|61.01|63.37|60.97|0
1714450500000|2024-04-30 04:15:00|63.44|61.04|63.48|61.08|63.48|61.08|63.44|61.04|0
1714450800000|2024-04-30 04:20:00|63.44|61.04|63.51|61.11|63.51|61.11|63.44|61.04|0
1714451100000|2024-04-30 04:25:00|63.49|61.09|63.48|61.08|63.51|61.11|63.48|61.08|0
1714451400000|2024-04-30 04:30:00|63.44|61.04|63.51|61.11|63.51|61.11|63.44|61.04|0
1714451700000|2024-04-30 04:35:00|63.47|61.07|63.54|61.14|63.54|61.14|63.47|61.07|0
1714452000000|2024-04-30 04:40:00|63.51|61.11|63.61|61.21|63.61|61.21|63.51|61.11|0
1714452300000|2024-04-30 04:45:00|63.59|61.19|63.54|61.14|63.61|61.21|63.5|61.1|0
1714452600000|2024-04-30 04:50:00|63.5|61.1|63.54|61.14|63.57|61.17|63.5|61.1|0
1714452900000|2024-04-30 04:55:00|63.57|61.17|63.54|61.14|63.61|61.21|63.5|61.1|0
1714453200000|2024-04-30 05:00:00|63.52|61.12|63.64|61.24|63.64|61.24|63.5|61.1|0
1714453500000|2024-04-30 05:05:00|63.68|61.28|63.53|61.13|63.68|61.28|63.53|61.13|0
1714453800000|2024-04-30 05:10:00|63.5|61.1|63.64|61.24|63.64|61.24|63.46|61.06|0
1714454100000|2024-04-30 05:15:00|63.6|61.2|63.67|61.27|63.67|61.27|63.6|61.2|0
1714454400000|2024-04-30 05:20:00|63.74|61.34|63.69|61.29|63.78|61.38|63.69|61.29|0
1714454700000|2024-04-30 05:25:00|63.71|61.31|63.74|61.34|63.78|61.38|63.67|61.27|0
1714455000000|2024-04-30 05:30:00|63.77|61.37|63.91|61.51|63.91|61.51|63.74|61.34|0
1714455300000|2024-04-30 05:35:00|63.88|61.48|64.27|61.87|64.3|61.9|63.88|61.48|0
1714455600000|2024-04-30 05:40:00|64.3|61.9|64.23|61.83|64.37|61.97|64.16|61.76|0
1714455900000|2024-04-30 05:45:00|64.19|61.79|64.16|61.76|64.23|61.83|64.12|61.72|0
1714456200000|2024-04-30 05:50:00|64.12|61.72|63.87|61.47|64.12|61.72|63.87|61.47|0
1714456500000|2024-04-30 05:55:00|63.91|61.51|63.7|61.3|63.91|61.51|63.7|61.3|0
1714456800000|2024-04-30 06:00:00|63.73|61.33|63.26|60.86|63.77|61.37|63.24|60.84|0
1714457100000|2024-04-30 06:05:00|63.28|60.88|63.43|61.03|63.55|61.15|63.24|60.84|0
1714457400000|2024-04-30 06:10:00|63.45|61.05|63.34|60.94|63.52|61.12|63.31|60.91|0
1714457700000|2024-04-30 06:15:00|63.38|60.98|63.34|60.94|63.41|61.01|63.31|60.91|0
1714458000000|2024-04-30 06:20:00|63.38|60.98|63.32|60.92|63.43|61.03|63.32|60.92|0
1714458300000|2024-04-30 06:25:00|63.34|60.94|63.37|60.97|63.55|61.15|63.34|60.94|0
1714458600000|2024-04-30 06:30:00|63.41|61.01|63.27|60.87|63.41|61.01|63.23|60.83|0
1714458900000|2024-04-30 06:35:00|63.3|60.9|63.23|60.83|63.34|60.94|63.2|60.8|0
1714459200000|2024-04-30 06:40:00|63.21|60.81|63.3|60.9|63.3|60.9|63.2|60.8|0
1714459500000|2024-04-30 06:45:00|63.42|61.02|63.37|60.97|63.47|61.07|63.3|60.9|0
1714459800000|2024-04-30 06:50:00|63.33|60.93|63.19|60.79|63.37|60.97|63.16|60.76|0
1714460100000|2024-04-30 06:55:00|63.23|60.83|63.33|60.93|63.37|60.97|63.23|60.83|0
1714460400000|2024-04-30 07:00:00|63.37|60.97|63.28|60.88|63.4|61|63.17|60.77|0
1714460700000|2024-04-30 07:05:00|63.26|60.86|63.57|61.17|63.61|61.21|63.24|60.84|0
1714461000000|2024-04-30 07:10:00|63.54|61.14|63.68|61.28|63.68|61.28|63.5|61.1|0
1714461300000|2024-04-30 07:15:00|63.66|61.26|63.71|61.31|63.71|61.31|63.54|61.14|0
1714461600000|2024-04-30 07:20:00|63.75|61.35|63.55|61.15|63.78|61.38|63.53|61.13|0
1714461900000|2024-04-30 07:25:00|63.53|61.13|63.39|60.99|63.57|61.17|63.32|60.92|0
1714462200000|2024-04-30 07:30:00|63.43|61.03|63.36|60.96|63.43|61.03|63.18|60.78|0
1714462500000|2024-04-30 07:35:00|63.37|60.97|63.49|61.09|63.56|61.16|63.37|60.97|0
1714462800000|2024-04-30 07:40:00|63.46|61.06|63.21|60.81|63.46|61.06|63.18|60.78|0
1714463100000|2024-04-30 07:45:00|63.2|60.8|63.35|60.95|63.39|60.99|63.18|60.78|0
1714463400000|2024-04-30 07:50:00|63.39|60.99|63.56|61.16|63.6|61.2|63.3|60.9|0
1714463700000|2024-04-30 07:55:00|63.6|61.2|63.49|61.09|63.63|61.23|63.49|61.09|0
1714464000000|2024-04-30 08:00:00|63.52|61.12|63.42|61.02|63.52|61.12|63.31|60.91|0
1714464300000|2024-04-30 08:05:00|63.45|61.05|63.12|60.72|63.66|61.26|63.05|60.65|0
1714464600000|2024-04-30 08:10:00|63.16|60.76|63.26|60.86|63.37|60.97|63.16|60.76|0
1714464900000|2024-04-30 08:15:00|63.3|60.9|63.19|60.79|63.33|60.93|63.1|60.7|0
1714465200000|2024-04-30 08:20:00|63.17|60.77|63.19|60.79|63.28|60.88|63.05|60.65|0
1714465500000|2024-04-30 08:25:00|63.15|60.75|63.12|60.72|63.19|60.79|62.94|60.54|0
1714465800000|2024-04-30 08:30:00|63.15|60.75|63.26|60.86|63.26|60.86|63.01|60.61|0
1714466100000|2024-04-30 08:35:00|63.29|60.89|63.31|60.91|63.36|60.96|63.15|60.75|0
1714466400000|2024-04-30 08:40:00|63.29|60.89|63.32|60.92|63.43|61.03|63.24|60.84|0
1714466700000|2024-04-30 08:45:00|63.31|60.91|63.36|60.96|63.43|61.03|63.31|60.91|0
1714467000000|2024-04-30 08:50:00|63.39|60.99|63.74|61.34|63.74|61.34|63.36|60.96|0
1714467300000|2024-04-30 08:55:00|63.71|61.31|63.69|61.29|63.71|61.31|63.57|61.17|0
1714467600000|2024-04-30 09:00:00|63.67|61.27|63.35|60.95|63.86|61.46|63.32|60.92|0
1714467900000|2024-04-30 09:05:00|63.39|60.99|63.67|61.27|63.7|61.3|63.32|60.92|0
1714468200000|2024-04-30 09:10:00|63.63|61.23|63.67|61.27|63.77|61.37|63.63|61.23|0
1714468500000|2024-04-30 09:15:00|63.63|61.23|63.42|61.02|63.7|61.3|63.38|60.98|0
1714468800000|2024-04-30 09:20:00|63.45|61.05|63.17|60.77|63.45|61.05|63.17|60.77|0
1714469100000|2024-04-30 09:25:00|63.14|60.74|63.31|60.91|63.35|60.95|63.07|60.67|0
1714469400000|2024-04-30 09:30:00|63.35|60.95|63.31|60.91|63.38|60.98|63.14|60.74|0
1714469700000|2024-04-30 09:35:00|63.35|60.95|63.24|60.84|63.41|61.01|63.22|60.82|0
1714470000000|2024-04-30 09:40:00|63.2|60.8|63.17|60.77|63.38|60.98|63.17|60.77|0
1714470300000|2024-04-30 09:45:00|63.2|60.8|63.17|60.77|63.31|60.91|63.06|60.66|0
1714470600000|2024-04-30 09:50:00|63.15|60.75|63.52|61.12|63.55|61.15|63.13|60.73|0
1714470900000|2024-04-30 09:55:00|63.51|61.11|63.34|60.94|63.55|61.15|63.3|60.9|0
1714471200000|2024-04-30 10:00:00|63.3|60.9|63.34|60.94|63.44|61.04|63.3|60.9|0
1714471500000|2024-04-30 10:05:00|63.37|60.97|63.44|61.04|63.44|61.04|63.34|60.94|0
1714471800000|2024-04-30 10:10:00|63.41|61.01|63.37|60.97|63.44|61.04|63.26|60.86|0
1714472100000|2024-04-30 10:15:00|63.35|60.95|63.33|60.93|63.44|61.04|63.3|60.9|0
1714472400000|2024-04-30 10:20:00|63.3|60.9|63.26|60.86|63.37|60.97|63.19|60.79|0
1714472700000|2024-04-30 10:25:00|63.24|60.84|63.33|60.93|63.37|60.97|63.24|60.84|0
1714473000000|2024-04-30 10:30:00|63.37|60.97|63.33|60.93|63.44|61.04|63.22|60.82|0
1714473300000|2024-04-30 10:35:00|63.36|60.96|63.12|60.72|63.4|61|63.08|60.68|0
1714473600000|2024-04-30 10:40:00|63.15|60.75|63.22|60.82|63.26|60.86|63.08|60.68|0
1714473900000|2024-04-30 10:45:00|63.19|60.79|62.75|60.35|63.19|60.79|62.73|60.33|0
1714474200000|2024-04-30 10:50:00|62.77|60.37|62.7|60.3|62.77|60.37|62.59|60.19|0
1714474500000|2024-04-30 10:55:00|62.66|60.26|62.52|60.12|62.7|60.3|62.52|60.12|0
1714474800000|2024-04-30 11:00:00|62.54|60.14|62.83|60.43|62.87|60.47|62.49|60.09|0
1714475100000|2024-04-30 11:05:00|62.8|60.4|62.59|60.19|62.87|60.47|62.59|60.19|0
1714475400000|2024-04-30 11:10:00|62.55|60.15|62.52|60.12|62.59|60.19|62.45|60.05|0
1714475700000|2024-04-30 11:15:00|62.48|60.08|62.58|60.18|62.62|60.22|62.48|60.08|0
1714476000000|2024-04-30 11:20:00|62.62|60.22|62.83|60.43|62.86|60.46|62.58|60.18|0
1714476300000|2024-04-30 11:25:00|62.79|60.39|62.79|60.39|62.93|60.53|62.69|60.29|0
1714476600000|2024-04-30 11:30:00|62.83|60.43|62.79|60.39|62.93|60.53|62.72|60.32|0
1714476900000|2024-04-30 11:35:00|62.82|60.42|62.82|60.42|62.96|60.56|62.82|60.42|0
1714477200000|2024-04-30 11:40:00|62.79|60.39|62.86|60.46|63|60.6|62.79|60.39|0
1714477500000|2024-04-30 11:45:00|62.84|60.44|62.85|60.45|62.92|60.52|62.75|60.35|0
1714477800000|2024-04-30 11:50:00|62.79|60.39|62.82|60.42|62.89|60.49|62.78|60.38|0
1714478100000|2024-04-30 11:55:00|62.78|60.38|62.99|60.59|63.06|60.66|62.78|60.38|0
1714478400000|2024-04-30 12:00:00|63.03|60.63|63.03|60.63|63.06|60.66|62.78|60.38|0
1714478700000|2024-04-30 12:05:00|62.99|60.59|63.01|60.61|63.06|60.66|62.85|60.45|0
1714479000000|2024-04-30 12:10:00|63.02|60.62|62.74|60.34|63.09|60.69|62.74|60.34|0
1714479300000|2024-04-30 12:15:00|62.71|60.31|62.6|60.2|62.74|60.34|62.6|60.2|0
1714479600000|2024-04-30 12:20:00|62.57|60.17|62.57|60.17|62.64|60.24|62.46|60.06|0
1714479900000|2024-04-30 12:25:00|62.53|60.13|62.76|60.36|62.76|60.36|62.46|60.06|0
1714480200000|2024-04-30 12:30:00|62.72|60.32|64.93|62.53|65.76|63.36|62.72|60.32|0
1714480500000|2024-04-30 12:35:00|64.92|62.52|64.9|62.5|64.92|62.52|64.18|61.78|0
1714480800000|2024-04-30 12:40:00|65.01|62.61|64.65|62.25|65.44|63.04|64.63|62.23|0
1714481100000|2024-04-30 12:45:00|64.61|62.21|64.68|62.28|64.79|62.39|64.57|62.17|0
1714481400000|2024-04-30 12:50:00|64.64|62.24|63.97|61.57|64.97|62.57|63.79|61.39|0
1714481700000|2024-04-30 12:55:00|64|61.6|64.46|62.06|64.71|62.31|63.89|61.49|0
1714482000000|2024-04-30 13:00:00|64.52|62.12|64.57|62.17|64.89|62.49|64.46|62.06|0
1714482300000|2024-04-30 13:05:00|64.6|62.2|64.53|62.13|64.68|62.28|64.14|61.74|0
1714482600000|2024-04-30 13:10:00|64.57|62.17|64.1|61.7|64.57|62.17|64|61.6|0
1714482900000|2024-04-30 13:15:00|64.07|61.67|64.14|61.74|64.23|61.83|63.92|61.52|0
1714483200000|2024-04-30 13:20:00|64.19|61.79|64.35|61.95|64.46|62.06|64.07|61.67|0
1714483500000|2024-04-30 13:25:00|64.38|61.98|63.99|61.59|64.38|61.98|63.71|61.31|0
1714483800000|2024-04-30 13:30:00|64.2|61.8|63.64|61.24|64.45|62.05|63.6|61.2|0
1714484100000|2024-04-30 13:35:00|63.67|61.27|63.67|61.27|64.1|61.7|63.46|61.06|0
1714484400000|2024-04-30 13:40:00|63.56|61.16|62.69|60.29|63.71|61.31|62.55|60.15|0
1714484700000|2024-04-30 13:45:00|62.65|60.25|63.07|60.67|64.15|61.75|62.58|60.18|0
1714485000000|2024-04-30 13:50:00|63.03|60.63|63.38|60.98|63.63|61.23|63.03|60.63|0
1714485300000|2024-04-30 13:55:00|63.35|60.95|63.1|60.7|63.49|61.09|63.07|60.67|0
1714485600000|2024-04-30 14:00:00|63.08|60.68|63.17|60.77|63.45|61.05|62.58|60.18|0
1714485900000|2024-04-30 14:05:00|63.06|60.66|62.92|60.52|63.1|60.7|62.61|60.21|0
1714486200000|2024-04-30 14:10:00|62.85|60.45|63.06|60.66|63.77|61.37|62.85|60.45|0
1714486500000|2024-04-30 14:15:00|63.1|60.7|63.02|60.62|63.17|60.77|62.64|60.24|0
1714486800000|2024-04-30 14:20:00|62.95|60.55|63.27|60.87|63.41|61.01|62.85|60.45|0
1714487100000|2024-04-30 14:25:00|63.23|60.83|64.19|61.79|64.22|61.82|63.13|60.73|0
1714487400000|2024-04-30 14:30:00|64.33|61.93|64.29|61.89|64.58|62.18|64.11|61.71|0
1714487700000|2024-04-30 14:35:00|64.33|61.93|63.32|60.92|64.47|62.07|63.25|60.85|0
1714488000000|2024-04-30 14:40:00|63.36|60.96|62.9|60.5|63.51|61.11|62.79|60.39|0
1714488300000|2024-04-30 14:45:00|62.87|60.47|62.69|60.29|62.94|60.54|62.38|59.98|0
1714488600000|2024-04-30 14:50:00|62.62|60.22|63.18|60.78|63.39|60.99|62.62|60.22|0
1714488900000|2024-04-30 14:55:00|63.21|60.81|63.39|60.99|63.67|61.27|63.21|60.81|0
1714489200000|2024-04-30 15:00:00|63.42|61.02|63.52|61.12|64.13|61.73|63.39|60.99|0
1714489500000|2024-04-30 15:05:00|63.55|61.15|64.69|62.29|64.98|62.58|63.41|61.01|0
1714489800000|2024-04-30 15:10:00|64.73|62.33|66.38|63.98|66.86|64.46|64.59|62.19|0
1714490100000|2024-04-30 15:15:00|66.52|64.12|66.12|63.72|66.52|64.12|65.64|63.24|0
1714490400000|2024-04-30 15:20:00|66.08|63.68|66.37|63.97|66.56|64.16|65.94|63.54|0
1714490700000|2024-04-30 15:25:00|66.34|63.94|65.71|63.31|66.34|63.94|65.49|63.09|0
1714491000000|2024-04-30 15:30:00|65.75|63.35|66|63.6|66.59|64.19|65.64|63.24|0
1714491300000|2024-04-30 15:35:00|66.04|63.64|66.15|63.75|66.18|63.78|65.78|63.38|0
1714491600000|2024-04-30 15:40:00|66.18|63.78|66.66|64.26|66.88|64.48|66.11|63.71|0
1714491900000|2024-04-30 15:45:00|66.7|64.3|66.48|64.08|66.73|64.33|66.03|63.63|0
1714492200000|2024-04-30 15:50:00|66.51|64.11|66.59|64.19|66.77|64.37|66.37|63.97|0
1714492500000|2024-04-30 15:55:00|66.55|64.15|65.92|63.52|66.55|64.15|65.78|63.38|0
1714492800000|2024-04-30 16:00:00|65.96|63.56|66.33|63.93|66.62|64.22|65.85|63.45|0
1714493100000|2024-04-30 16:05:00|66.36|63.96|66.36|63.96|66.66|64.26|66.29|63.89|0
1714493400000|2024-04-30 16:10:00|66.32|63.92|66.07|63.67|66.51|64.11|65.81|63.41|0
1714493700000|2024-04-30 16:15:00|66.21|63.81|66.06|63.66|66.43|64.03|66.03|63.63|0
1714494000000|2024-04-30 16:20:00|66.1|63.7|65.99|63.59|66.1|63.7|65.66|63.26|0
1714494300000|2024-04-30 16:25:00|66.03|63.63|66.17|63.77|66.25|63.85|65.73|63.33|0
1714494600000|2024-04-30 16:30:00|66.14|63.74|68.22|65.82|68.4|66|66.14|63.74|0
1714494900000|2024-04-30 16:35:00|68.25|65.85|68.21|65.81|68.29|65.89|67.61|65.21|0
1714495200000|2024-04-30 16:40:00|68.25|65.85|68.63|66.23|68.93|66.53|68.1|65.7|0
1714495500000|2024-04-30 16:45:00|68.7|66.3|68.7|66.3|68.97|66.57|68.55|66.15|0
1714495800000|2024-04-30 16:50:00|68.63|66.23|68.59|66.19|68.71|66.31|67.47|65.07|0
1714496100000|2024-04-30 16:55:00|68.63|66.23|68.21|65.81|68.74|66.34|67.91|65.51|0
1714496400000|2024-04-30 17:00:00|68.25|65.85|68.36|65.96|68.7|66.3|67.54|65.14|0
1714496700000|2024-04-30 17:05:00|68.4|66|68.21|65.81|68.59|66.19|67.91|65.51|0
1714497000000|2024-04-30 17:10:00|68.25|65.85|68.66|66.26|68.97|66.57|67.98|65.58|0
1714497300000|2024-04-30 17:15:00|68.62|66.22|68.58|66.18|68.97|66.57|68.43|66.03|0
1714497600000|2024-04-30 17:20:00|68.51|66.11|68.13|65.73|68.55|66.15|67.94|65.54|0
1714497900000|2024-04-30 17:25:00|68.09|65.69|68.32|65.92|68.32|65.92|67.72|65.32|0
1714498200000|2024-04-30 17:30:00|68.28|65.88|68.05|65.65|68.47|66.07|67.98|65.58|0
1714498500000|2024-04-30 17:35:00|68.13|65.73|67.71|65.31|68.17|65.77|67.68|65.28|0
1714498800000|2024-04-30 17:40:00|67.75|65.35|67.9|65.5|68.13|65.73|67.23|64.83|0
1714499100000|2024-04-30 17:45:00|67.86|65.46|67.26|64.86|68.08|65.68|67.26|64.86|0
1714499400000|2024-04-30 17:50:00|67.22|64.82|66.78|64.38|67.37|64.97|66.74|64.34|0
1714499700000|2024-04-30 17:55:00|66.74|64.34|66.18|63.78|67.07|64.67|66.07|63.67|0
1714500000000|2024-04-30 18:00:00|66.14|63.74|65.66|63.26|66.22|63.82|65.56|63.16|0
1714500300000|2024-04-30 18:05:00|65.7|63.3|66.33|63.93|66.51|64.11|65.66|63.26|0
1714500600000|2024-04-30 18:10:00|66.29|63.89|66.55|64.15|66.58|64.18|66.07|63.67|0
1714500900000|2024-04-30 18:15:00|66.51|64.11|66.77|64.37|66.88|64.48|66.36|63.96|0
1714501200000|2024-04-30 18:20:00|66.69|64.29|66.77|64.37|66.8|64.4|66.25|63.85|0
1714501500000|2024-04-30 18:25:00|66.8|64.4|67.59|65.19|67.66|65.26|66.58|64.18|0
1714501800000|2024-04-30 18:30:00|67.51|65.11|66.84|64.44|67.55|65.15|66.8|64.4|0
1714502100000|2024-04-30 18:35:00|66.87|64.47|66.95|64.55|67.21|64.81|66.61|64.21|0
1714502400000|2024-04-30 18:40:00|66.91|64.51|67.43|65.03|67.58|65.18|66.84|64.44|0
1714502700000|2024-04-30 18:45:00|67.4|65|68.03|65.63|68.07|65.67|67.25|64.85|0
1714503000000|2024-04-30 18:50:00|68|65.6|68.68|66.28|68.87|66.47|68|65.6|0
1714503300000|2024-04-30 18:55:00|68.71|66.31|68.22|65.82|68.75|66.35|68.22|65.82|0
1714503600000|2024-04-30 19:00:00|68.3|65.9|67.84|65.44|68.41|66.01|67.65|65.25|0
1714503900000|2024-04-30 19:05:00|67.8|65.4|67.84|65.44|67.92|65.52|67.65|65.25|0
1714504200000|2024-04-30 19:10:00|67.8|65.4|67.88|65.48|67.88|65.48|67.54|65.14|0
1714504500000|2024-04-30 19:15:00|67.84|65.44|68.63|66.23|68.71|66.31|67.84|65.44|0
1714504800000|2024-04-30 19:20:00|68.59|66.19|68.93|66.53|69.13|66.73|68.21|65.81|0
1714505100000|2024-04-30 19:25:00|68.9|66.5|68.32|65.92|68.97|66.57|68.21|65.81|0
1714505400000|2024-04-30 19:30:00|68.29|65.89|68.06|65.66|68.55|66.15|67.95|65.55|0
1714505700000|2024-04-30 19:35:00|68.02|65.62|68.59|66.19|68.85|66.45|67.91|65.51|0
1714506000000|2024-04-30 19:40:00|68.63|66.23|68.59|66.19|68.63|66.23|68.13|65.73|0
1714506300000|2024-04-30 19:45:00|68.55|66.15|67.75|65.35|68.7|66.3|67.68|65.28|0
1714506600000|2024-04-30 19:50:00|68.02|65.62|70.27|67.87|70.51|68.11|68.02|65.62|0
1714506900000|2024-04-30 19:55:00|70.43|68.03|71.55|69.15|71.94|69.54|68.77|66.37|0
1714507200000|2024-04-30 20:00:00|71.75|69.35|71.11|68.71|73.47|71.07|70.39|67.99|0
1714507500000|2024-04-30 20:05:00|72.38|69.98|71.81|69.41|73.21|70.81|70.49|68.09|0
1714507800000|2024-04-30 20:10:00|71.79|69.39|71.75|69.35|72.31|69.91|71.59|69.19|0
1714508100000|2024-04-30 20:15:00|71.77|69.37|73.11|70.71|73.84|71.44|71.77|69.37|0
1714508400000|2024-04-30 20:20:00|73.09|70.69|72.75|70.35|73.11|70.71|72.53|70.13|0
1714508700000|2024-04-30 20:25:00|72.79|70.39|73.39|70.99|73.39|70.99|72.47|70.07|0
1714509000000|2024-04-30 20:30:00|73.43|71.03|73.11|70.71|73.43|71.03|72.75|70.35|0
1714509300000|2024-04-30 20:35:00|73.15|70.75|72.91|70.51|73.15|70.75|72.75|70.35|0
1714509600000|2024-04-30 20:40:00|72.87|70.47|72.82|70.42|72.99|70.59|72.7|70.3|0
1714509900000|2024-04-30 20:45:00|72.86|70.46|73.15|70.75|73.23|70.83|72.76|70.36|0
1714510200000|2024-04-30 20:50:00|73.1|70.7|73.06|70.66|73.15|70.75|72.98|70.58|0
1714510500000|2024-04-30 20:55:00|73.08|70.68|73.2|70.8|73.26|70.86|72.82|70.42|0
1714510800000|2024-04-30 21:00:00|73.25|70.85|73.28|70.88|73.32|70.92|73.07|70.67|0
1714511100000|2024-04-30 21:05:00|73.17|70.77|73.37|70.97|73.37|70.97|73.13|70.73|0
1714511400000|2024-04-30 21:10:00|73.33|70.93|73.36|70.96|73.46|71.06|73.29|70.89|0
1714511700000|2024-04-30 21:15:00|73.35|70.95|73.24|70.84|73.35|70.95|73.22|70.82|0
1714512000000|2024-04-30 21:20:00|73.19|70.79|73.21|70.81|73.27|70.87|73.19|70.79|0
1714512300000|2024-04-30 21:25:00|73.25|70.85|73.23|70.83|73.26|70.86|73.22|70.82|0
1714512600000|2024-04-30 21:30:00|73.26|70.86|73.27|70.87|73.27|70.87|73.26|70.86|0
1714512900000|2024-04-30 21:35:00|73.28|70.88|73.28|70.88|73.28|70.88|73.28|70.88|0
1714513200000|2024-04-30 21:40:00|73.31|70.91|73.54|71.14|73.54|71.14|73.31|70.91|0
1714513500000|2024-04-30 21:45:00|73.6|71.2|74.17|71.77|74.21|71.81|73.59|71.19|0
1714513800000|2024-04-30 21:50:00|74.18|71.78|74.04|71.64|74.3|71.9|74.04|71.64|0
1714514100000|2024-04-30 21:55:00|74.07|71.67|74.1|71.7|74.25|71.85|74.05|71.65|0
1714514400000|2024-04-30 22:00:00|74.2|71.8|73.04|70.64|74.2|71.8|72.92|70.52|0
1714514700000|2024-04-30 22:05:00|73.08|70.68|73.63|71.23|73.69|71.29|73.08|70.68|0
1714515000000|2024-04-30 22:10:00|73.61|71.21|73.49|71.09|73.91|71.51|73.34|70.94|0
1714515300000|2024-04-30 22:15:00|73.57|71.17|73.32|70.92|73.67|71.27|73.28|70.88|0
1714515600000|2024-04-30 22:20:00|73.36|70.96|73.32|70.92|73.65|71.25|73.24|70.84|0
1714515900000|2024-04-30 22:25:00|73.28|70.88|73.58|71.18|73.58|71.18|73.16|70.76|0
1714516200000|2024-04-30 22:30:00|73.6|71.2|73.07|70.67|73.6|71.2|73.07|70.67|0
1714516500000|2024-04-30 22:35:00|73.12|70.72|73.05|70.65|73.15|70.75|72.91|70.51|0
1714516800000|2024-04-30 22:40:00|73.03|70.63|73.07|70.67|73.15|70.75|72.91|70.51|0
1714517100000|2024-04-30 22:45:00|73.09|70.69|73.23|70.83|73.23|70.83|73.03|70.63|0
1714517400000|2024-04-30 22:50:00|73.21|70.81|73.01|70.61|73.23|70.83|73.01|70.61|0
1714517700000|2024-04-30 22:55:00|73.03|70.63|73.11|70.71|73.15|70.75|72.99|70.59|0
1714518000000|2024-04-30 23:00:00|73.13|70.73|73.15|70.75|73.31|70.91|73.11|70.71|0
1714518300000|2024-04-30 23:05:00|73.19|70.79|72.7|70.3|73.19|70.79|72.66|70.26|0
1714518600000|2024-04-30 23:10:00|72.68|70.28|72.62|70.22|72.78|70.38|72.48|70.08|0
1714518900000|2024-04-30 23:15:00|72.72|70.32|72.84|70.44|72.9|70.5|72.66|70.26|0
1714519200000|2024-04-30 23:20:00|72.86|70.46|72.98|70.58|73.02|70.62|72.82|70.42|0
1714519500000|2024-04-30 23:25:00|72.96|70.56|73.1|70.7|73.1|70.7|72.94|70.54|0
1714519800000|2024-04-30 23:30:00|73.08|70.68|73.42|71.02|73.46|71.06|73.06|70.66|0
1714520100000|2024-04-30 23:35:00|73.46|71.06|73.5|71.1|73.54|71.14|73.34|70.94|0
1714520400000|2024-04-30 23:40:00|73.46|71.06|73.1|70.7|73.46|71.06|73.1|70.7|0
1714520700000|2024-04-30 23:45:00|73.05|70.65|72.99|70.59|73.05|70.65|72.93|70.53|0
1714521000000|2024-04-30 23:50:00|72.97|70.57|73.17|70.77|73.26|70.86|72.97|70.57|0
1714521300000|2024-04-30 23:55:00|73.13|70.73|72.73|70.33|73.17|70.77|72.73|70.33|0
1714521600000|2024-05-01 00:00:00|72.65|70.25|72.45|70.05|72.73|70.33|72.45|70.05|0
1714521900000|2024-05-01 00:05:00|72.49|70.09|72.6|70.2|72.73|70.33|72.49|70.09|0
1714522200000|2024-05-01 00:10:00|72.56|70.16|72.48|70.08|72.6|70.2|72.36|69.96|0
1714522500000|2024-05-01 00:15:00|72.44|70.04|72.84|70.44|72.9|70.5|72.44|70.04|0
1714522800000|2024-05-01 00:20:00|72.82|70.42|72.72|70.32|72.84|70.44|72.6|70.2|0
1714523100000|2024-05-01 00:25:00|72.74|70.34|73.87|71.47|73.9|71.5|72.62|70.22|0
1714523400000|2024-05-01 00:30:00|73.83|71.43|73.81|71.41|74|71.6|73.81|71.41|0
1714523700000|2024-05-01 00:35:00|73.79|71.39|73.79|71.39|73.95|71.55|73.77|71.37|0
1714524000000|2024-05-01 00:40:00|73.83|71.43|73.95|71.55|73.99|71.59|73.83|71.43|0
1714524300000|2024-05-01 00:45:00|73.99|71.59|73.99|71.59|74.15|71.75|73.99|71.59|0
1714524600000|2024-05-01 00:50:00|74.03|71.63|73.79|71.39|74.03|71.63|73.67|71.27|0
1714524900000|2024-05-01 00:55:00|73.75|71.35|73.62|71.22|73.83|71.43|73.58|71.18|0
1714525200000|2024-05-01 01:00:00|73.64|71.24|73.66|71.26|73.82|71.42|73.62|71.22|0
1714525500000|2024-05-01 01:05:00|73.62|71.22|73.66|71.26|73.82|71.42|73.62|71.22|0
1714525800000|2024-05-01 01:10:00|73.7|71.3|73.62|71.22|73.7|71.3|73.5|71.1|0
1714526100000|2024-05-01 01:15:00|73.58|71.18|73.66|71.26|73.66|71.26|73.5|71.1|0
1714526400000|2024-05-01 01:20:00|73.64|71.24|73.58|71.18|73.74|71.34|73.54|71.14|0
1714526700000|2024-05-01 01:25:00|73.57|71.17|73.49|71.09|73.86|71.46|73.49|71.09|0
1714527000000|2024-05-01 01:30:00|73.45|71.05|73.65|71.25|73.69|71.29|73.45|71.05|0
1714527300000|2024-05-01 01:35:00|73.69|71.29|73.81|71.41|73.9|71.5|73.69|71.29|0
1714527600000|2024-05-01 01:40:00|73.75|71.35|73.57|71.17|73.75|71.35|73.57|71.17|0
1714527900000|2024-05-01 01:45:00|73.59|71.19|73.57|71.17|73.63|71.23|73.53|71.13|0
1714528200000|2024-05-01 01:50:00|73.53|71.13|73.53|71.13|73.57|71.17|73.51|71.11|0
1714528500000|2024-05-01 01:55:00|73.55|71.15|73.52|71.12|73.57|71.17|73.49|71.09|0
1714528800000|2024-05-01 02:00:00|73.51|71.11|73.64|71.24|73.73|71.33|73.51|71.11|0
1714529100000|2024-05-01 02:05:00|73.68|71.28|73.89|71.49|73.93|71.53|73.64|71.24|0
1714529400000|2024-05-01 02:10:00|73.8|71.4|73.8|71.4|73.89|71.49|73.72|71.32|0
1714529700000|2024-05-01 02:15:00|73.84|71.44|73.72|71.32|73.84|71.44|73.68|71.28|0
1714530000000|2024-05-01 02:20:00|73.7|71.3|73.6|71.2|73.72|71.32|73.6|71.2|0
1714530300000|2024-05-01 02:25:00|73.64|71.24|73.64|71.24|73.68|71.28|73.64|71.24|0
1714530600000|2024-05-01 02:30:00|73.6|71.2|73.56|71.16|73.64|71.24|73.51|71.11|0
1714530900000|2024-05-01 02:35:00|73.55|71.15|73.19|70.79|73.64|71.24|73.15|70.75|0
1714531200000|2024-05-01 02:40:00|73.17|70.77|73.23|70.83|73.27|70.87|73.11|70.71|0
1714531500000|2024-05-01 02:45:00|73.27|70.87|73.23|70.83|73.35|70.95|73.23|70.83|0
1714531800000|2024-05-01 02:50:00|73.25|70.85|73.27|70.87|73.31|70.91|73.11|70.71|0
1714532100000|2024-05-01 02:55:00|73.31|70.91|73.27|70.87|73.33|70.93|73.27|70.87|0
1714532400000|2024-05-01 03:00:00|73.23|70.83|73.06|70.66|73.23|70.83|72.98|70.58|0
1714532700000|2024-05-01 03:05:00|73.02|70.62|73.02|70.62|73.06|70.66|72.98|70.58|0
1714533000000|2024-05-01 03:10:00|73.04|70.64|73.1|70.7|73.1|70.7|72.96|70.56|0
1714533300000|2024-05-01 03:15:00|73.14|70.74|73.06|70.66|73.14|70.74|73.02|70.62|0
1714533600000|2024-05-01 03:20:00|73.02|70.62|73.02|70.62|73.06|70.66|73.02|70.62|0
1714533900000|2024-05-01 03:25:00|73|70.6|73.02|70.62|73.02|70.62|72.9|70.5|0
1714534200000|2024-05-01 03:30:00|73|70.6|72.97|70.57|73.01|70.61|72.9|70.5|0
1714534500000|2024-05-01 03:35:00|72.95|70.55|72.97|70.57|73.01|70.61|72.89|70.49|0
1714534800000|2024-05-01 03:40:00|72.93|70.53|72.93|70.53|72.97|70.57|72.89|70.49|0
1714535100000|2024-05-01 03:45:00|72.97|70.57|72.97|70.57|73.09|70.69|72.93|70.53|0
1714535400000|2024-05-01 03:50:00|72.99|70.59|72.81|70.41|73.01|70.61|72.81|70.41|0
1714535700000|2024-05-01 03:55:00|72.77|70.37|72.77|70.37|72.81|70.41|72.73|70.33|0
1714536000000|2024-05-01 04:00:00|72.75|70.35|72.73|70.33|72.81|70.41|72.69|70.29|0
1714536300000|2024-05-01 04:05:00|72.57|70.17|74.2|71.8|74.24|71.84|71.2|68.8|0
1714536600000|2024-05-01 04:10:00|74.24|71.84|73.67|71.27|74.28|71.88|73.59|71.19|0
1714536900000|2024-05-01 04:15:00|73.71|71.31|73.63|71.23|73.71|71.31|73.63|71.23|0
1714537200000|2024-05-01 04:20:00|73.67|71.27|73.71|71.31|73.75|71.35|73.67|71.27|0
1714537500000|2024-05-01 04:25:00|73.75|71.35|73.75|71.35|73.79|71.39|73.71|71.31|0
1714537800000|2024-05-01 04:30:00|73.71|71.31|73.71|71.31|73.79|71.39|73.67|71.27|0
1714538100000|2024-05-01 04:35:00|73.69|71.29|73.62|71.22|73.71|71.31|73.61|71.21|0
1714538400000|2024-05-01 04:40:00|73.66|71.26|73.66|71.26|73.66|71.26|73.6|71.2|0
1714538700000|2024-05-01 04:45:00|73.62|71.22|73.5|71.1|73.66|71.26|73.5|71.1|0
1714539000000|2024-05-01 04:50:00|73.46|71.06|73.58|71.18|73.58|71.18|73.46|71.06|0
1714539300000|2024-05-01 04:55:00|73.56|71.16|73.54|71.14|73.58|71.18|73.5|71.1|0
1714539600000|2024-05-01 05:00:00|73.58|71.18|73.66|71.26|73.66|71.26|73.54|71.14|0
1714539900000|2024-05-01 05:05:00|73.62|71.22|73.7|71.3|73.7|71.3|73.58|71.18|0
1714540200000|2024-05-01 05:10:00|73.68|71.28|73.69|71.29|73.74|71.34|73.68|71.28|0
1714540500000|2024-05-01 05:15:00|73.73|71.33|73.73|71.33|73.81|71.41|73.69|71.29|0
1714540800000|2024-05-01 05:20:00|73.75|71.35|73.89|71.49|73.93|71.53|73.73|71.33|0
1714541100000|2024-05-01 05:25:00|73.85|71.45|74.01|71.61|74.01|71.61|73.85|71.45|0
1714541400000|2024-05-01 05:30:00|73.97|71.57|73.97|71.57|74.09|71.69|73.93|71.53|0
1714541700000|2024-05-01 05:35:00|73.93|71.53|73.89|71.49|73.97|71.57|73.85|71.45|0
1714542000000|2024-05-01 05:40:00|73.91|71.51|74.13|71.73|74.21|71.81|73.89|71.49|0
1714542300000|2024-05-01 05:45:00|74.09|71.69|74.01|71.61|74.13|71.73|74.01|71.61|0
1714542600000|2024-05-01 05:50:00|73.97|71.57|73.92|71.52|74.01|71.61|73.92|71.52|0
1714542900000|2024-05-01 05:55:00|73.96|71.56|74.13|71.73|74.13|71.73|73.96|71.56|0
1714543200000|2024-05-01 06:00:00|74.11|71.71|74.19|71.79|74.21|71.81|73.8|71.4|0
1714543500000|2024-05-01 06:05:00|74.2|71.8|74.45|72.05|74.57|72.17|74.2|71.8|0
1714543800000|2024-05-01 06:10:00|74.49|72.09|74.3|71.9|74.53|72.13|74.24|71.84|0
1714544100000|2024-05-01 06:15:00|74.28|71.88|74.51|72.11|74.53|72.13|74.28|71.88|0
1714544400000|2024-05-01 06:20:00|74.53|72.13|74.56|72.16|74.61|72.21|74.44|72.04|0
1714544700000|2024-05-01 06:25:00|74.6|72.2|74.73|72.33|74.81|72.41|74.52|72.12|0
1714545000000|2024-05-01 06:30:00|74.71|72.31|74.81|72.41|75.15|72.75|74.71|72.31|0
1714545300000|2024-05-01 06:35:00|74.83|72.43|75.09|72.69|75.13|72.73|74.72|72.32|0
1714545600000|2024-05-01 06:40:00|75.05|72.65|74.24|71.84|75.13|72.73|74.16|71.76|0
1714545900000|2024-05-01 06:45:00|74.2|71.8|74.16|71.76|74.3|71.9|74.1|71.7|0
1714546200000|2024-05-01 06:50:00|74.14|71.74|74.3|71.9|74.36|71.96|74.14|71.74|0
1714546500000|2024-05-01 06:55:00|74.36|71.96|73.95|71.55|74.46|72.06|73.93|71.53|0
1714546800000|2024-05-01 07:00:00|73.97|71.57|73.93|71.53|74.05|71.65|73.81|71.41|0
1714547100000|2024-05-01 07:05:00|73.91|71.51|74.01|71.61|74.25|71.85|73.85|71.45|0
1714547400000|2024-05-01 07:10:00|73.97|71.57|74.05|71.65|74.17|71.77|73.93|71.53|0
1714547700000|2024-05-01 07:15:00|74.09|71.69|74.01|71.61|74.17|71.77|74.01|71.61|0
1714548000000|2024-05-01 07:20:00|74.05|71.65|73.68|71.28|74.05|71.65|73.6|71.2|0
1714548300000|2024-05-01 07:25:00|73.64|71.24|74.05|71.65|74.09|71.69|73.64|71.24|0
1714548600000|2024-05-01 07:30:00|74.07|71.67|74.13|71.73|74.25|71.85|74.07|71.67|0
1714548900000|2024-05-01 07:35:00|74.08|71.68|74.41|72.01|74.53|72.13|74.08|71.68|0
1714549200000|2024-05-01 07:40:00|74.39|71.99|74.49|72.09|74.49|72.09|74.23|71.83|0
1714549500000|2024-05-01 07:45:00|74.53|72.13|75.04|72.64|75.06|72.66|74.53|72.13|0
1714549800000|2024-05-01 07:50:00|75.02|72.62|75.14|72.74|75.27|72.87|74.98|72.58|0
1714550100000|2024-05-01 07:55:00|75.18|72.78|74.85|72.45|75.22|72.82|74.81|72.41|0
1714550400000|2024-05-01 08:00:00|74.89|72.49|74.71|72.31|74.89|72.49|74.69|72.29|0
1714550700000|2024-05-01 08:05:00|74.69|72.29|74.56|72.16|74.69|72.29|74.24|71.84|0
1714551000000|2024-05-01 08:10:00|74.52|72.12|74.6|72.2|74.64|72.24|74.36|71.96|0
1714551300000|2024-05-01 08:15:00|74.56|72.16|74.97|72.57|74.97|72.57|74.52|72.12|0
1714551600000|2024-05-01 08:20:00|75.01|72.61|74.56|72.16|75.01|72.61|74.48|72.08|0
1714551900000|2024-05-01 08:25:00|74.6|72.2|74.64|72.24|74.64|72.24|74.31|71.91|0
1714552200000|2024-05-01 08:30:00|74.62|72.22|74.47|72.07|74.64|72.24|74.39|71.99|0
1714552500000|2024-05-01 08:35:00|74.45|72.05|74.68|72.28|74.72|72.32|74.39|71.99|0
1714552800000|2024-05-01 08:40:00|74.72|72.32|74.92|72.52|74.96|72.56|74.55|72.15|0
1714553100000|2024-05-01 08:45:00|74.88|72.48|74.8|72.4|75.04|72.64|74.8|72.4|0
1714553400000|2024-05-01 08:50:00|74.84|72.44|74.75|72.35|75|72.6|74.71|72.31|0
1714553700000|2024-05-01 08:55:00|74.71|72.31|74.55|72.15|74.78|72.38|74.35|71.95|0
1714554000000|2024-05-01 09:00:00|74.59|72.19|75|72.6|75|72.6|74.51|72.11|0
1714554300000|2024-05-01 09:05:00|75.04|72.64|75.95|73.55|76.11|73.71|74.79|72.39|0
1714554600000|2024-05-01 09:10:00|75.99|73.59|75.82|73.42|76.24|73.84|75.78|73.38|0
1714554900000|2024-05-01 09:15:00|75.78|73.38|75.65|73.25|75.82|73.42|75.61|73.21|0
1714555200000|2024-05-01 09:20:00|75.69|73.29|75.78|73.38|75.94|73.54|75.65|73.25|0
1714555500000|2024-05-01 09:25:00|75.86|73.46|76.11|73.71|76.11|73.71|75.69|73.29|0
1714555800000|2024-05-01 09:30:00|76.15|73.75|76.48|74.08|76.71|74.31|76.06|73.66|0
1714556100000|2024-05-01 09:35:00|76.44|74.04|76.35|73.95|76.48|74.08|76.23|73.83|0
1714556400000|2024-05-01 09:40:00|76.4|74|76.23|73.83|76.4|74|76.19|73.79|0
1714556700000|2024-05-01 09:45:00|76.27|73.87|76.05|73.65|76.47|74.07|75.24|72.84|0
1714557000000|2024-05-01 09:50:00|76.14|73.74|76.13|73.73|76.18|73.78|75.84|73.44|0
1714557300000|2024-05-01 09:55:00|76.09|73.69|76.3|73.9|76.3|73.9|76.01|73.61|0
1714557600000|2024-05-01 10:00:00|76.26|73.86|76.38|73.98|76.59|74.19|76.26|73.86|0
1714557900000|2024-05-01 10:05:00|76.46|74.06|76.38|73.98|76.51|74.11|76.3|73.9|0
1714558200000|2024-05-01 10:10:00|76.34|73.94|76.71|74.31|76.75|74.35|76.34|73.94|0
1714558500000|2024-05-01 10:15:00|76.75|74.35|76.5|74.1|76.75|74.35|76.5|74.1|0
1714558800000|2024-05-01 10:20:00|76.46|74.06|76.75|74.35|76.79|74.39|76.33|73.93|0
1714559100000|2024-05-01 10:25:00|76.73|74.33|76.96|74.56|76.96|74.56|76.67|74.27|0
1714559400000|2024-05-01 10:30:00|77|74.6|76.96|74.56|77.29|74.89|76.79|74.39|0
1714559700000|2024-05-01 10:35:00|77|74.6|76.62|74.22|77.13|74.73|76.46|74.06|0
1714560000000|2024-05-01 10:40:00|76.58|74.18|76.45|74.05|76.75|74.35|76.43|74.03|0
1714560300000|2024-05-01 10:45:00|76.43|74.03|76.31|73.91|76.49|74.09|76.16|73.76|0
1714560600000|2024-05-01 10:50:00|76.29|73.89|76.26|73.86|76.45|74.05|76.24|73.84|0
1714560900000|2024-05-01 10:55:00|76.24|73.84|75.83|73.43|76.24|73.84|75.78|73.38|0
1714561200000|2024-05-01 11:00:00|75.78|73.38|75.87|73.47|76.11|73.71|75.78|73.38|0
1714561500000|2024-05-01 11:05:00|75.89|73.49|75.78|73.38|75.89|73.49|75.66|73.26|0
1714561800000|2024-05-01 11:10:00|75.74|73.34|75.61|73.21|75.82|73.42|75.57|73.17|0
1714562100000|2024-05-01 11:15:00|75.59|73.19|75.65|73.25|75.7|73.3|75.57|73.17|0
1714562400000|2024-05-01 11:20:00|75.61|73.21|75.4|73|75.7|73.3|75.2|72.8|0
1714562700000|2024-05-01 11:25:00|75.43|73.03|75.73|73.33|75.78|73.38|75.28|72.88|0
1714563000000|2024-05-01 11:30:00|75.69|73.29|75.75|73.35|75.77|73.37|75.44|73.04|0
1714563300000|2024-05-01 11:35:00|75.73|73.33|75.77|73.37|75.81|73.41|75.69|73.29|0
1714563600000|2024-05-01 11:40:00|75.79|73.39|76.01|73.61|76.09|73.69|75.65|73.25|0
1714563900000|2024-05-01 11:45:00|76.03|73.63|76.09|73.69|76.18|73.78|75.97|73.57|0
1714564200000|2024-05-01 11:50:00|76.13|73.73|76.8|74.4|76.88|74.48|76.13|73.73|0
1714564500000|2024-05-01 11:55:00|76.84|74.44|76.63|74.23|76.84|74.44|76.55|74.15|0
1714564800000|2024-05-01 12:00:00|76.67|74.27|76.17|73.77|76.8|74.4|76.13|73.73|0
1714565100000|2024-05-01 12:05:00|76.13|73.73|76.38|73.98|76.54|74.14|76.13|73.73|0
1714565400000|2024-05-01 12:10:00|76.29|73.89|76.33|73.93|76.38|73.98|76|73.6|0
1714565700000|2024-05-01 12:15:00|76.36|73.96|76.08|73.68|76.75|74.35|75.71|73.31|0
1714566000000|2024-05-01 12:20:00|76.12|73.72|76.41|74.01|76.49|74.09|76.01|73.61|0
1714566300000|2024-05-01 12:25:00|76.32|73.92|76.45|74.05|76.49|74.09|76.12|73.72|0
1714566600000|2024-05-01 12:30:00|76.49|74.09|75.74|73.34|76.61|74.21|74.82|72.42|0
1714566900000|2024-05-01 12:35:00|75.7|73.3|75.2|72.8|75.78|73.38|74.96|72.56|0
1714567200000|2024-05-01 12:40:00|75.29|72.89|75.33|72.93|75.7|73.3|75.2|72.8|0
1714567500000|2024-05-01 12:45:00|75.24|72.84|75.28|72.88|75.37|72.97|75|72.6|0
1714567800000|2024-05-01 12:50:00|75.24|72.84|75.41|73.01|75.41|73.01|75.16|72.76|0
1714568100000|2024-05-01 12:55:00|75.36|72.96|75.45|73.05|75.69|73.29|75.2|72.8|0
1714568400000|2024-05-01 13:00:00|75.53|73.13|75.48|73.08|75.57|73.17|75.2|72.8|0
1714568700000|2024-05-01 13:05:00|75.53|73.13|75.24|72.84|75.57|73.17|75.11|72.71|0
1714569000000|2024-05-01 13:10:00|75.2|72.8|74.87|72.47|75.24|72.84|74.7|72.3|0
1714569300000|2024-05-01 13:15:00|74.91|72.51|74.58|72.18|74.91|72.51|74.5|72.1|0
1714569600000|2024-05-01 13:20:00|74.66|72.26|74.7|72.3|74.7|72.3|74.46|72.06|0
1714569900000|2024-05-01 13:25:00|74.66|72.26|74.74|72.34|74.82|72.42|74.34|71.94|0
1714570200000|2024-05-01 13:30:00|74.66|72.26|74.3|71.9|75.3|72.9|74.08|71.68|0
1714570500000|2024-05-01 13:35:00|74.34|71.94|74.83|72.43|74.91|72.51|74.18|71.78|0
1714570800000|2024-05-01 13:40:00|75.07|72.67|75.52|73.12|75.65|73.25|75.07|72.67|0
1714571100000|2024-05-01 13:45:00|75.4|73|75.6|73.2|75.85|73.45|75.36|72.96|0
1714571400000|2024-05-01 13:50:00|75.56|73.16|76.01|73.61|76.02|73.62|75.36|72.96|0
1714571700000|2024-05-01 13:55:00|75.97|73.57|75.72|73.32|76.25|73.85|75.35|72.95|0
1714572000000|2024-05-01 14:00:00|75.59|73.19|76.46|74.06|76.67|74.27|75|72.6|0
1714572300000|2024-05-01 14:05:00|76.42|74.02|76.17|73.77|76.46|74.06|75.3|72.9|0
1714572600000|2024-05-01 14:10:00|76.13|73.73|75.79|73.39|76.71|74.31|75.59|73.19|0
1714572900000|2024-05-01 14:15:00|75.92|73.52|75.87|73.47|76.21|73.81|75.63|73.23|0
1714573200000|2024-05-01 14:20:00|75.83|73.43|76.37|73.97|76.37|73.97|75.63|73.23|0
1714573500000|2024-05-01 14:25:00|76.29|73.89|75.62|73.22|76.37|73.97|75.21|72.81|0
1714573800000|2024-05-01 14:30:00|75.5|73.1|75.42|73.02|75.95|73.55|75.29|72.89|0
1714574100000|2024-05-01 14:35:00|75.34|72.94|75.05|72.65|75.42|73.02|74.92|72.52|0
1714574400000|2024-05-01 14:40:00|75.09|72.69|74.74|72.34|75.7|73.3|74.7|72.3|0
1714574700000|2024-05-01 14:45:00|74.66|72.26|74.31|71.91|75.1|72.7|74.06|71.66|0
1714575000000|2024-05-01 14:50:00|74.35|71.95|74.18|71.78|74.47|72.07|74.06|71.66|0
1714575300000|2024-05-01 14:55:00|74.14|71.74|74.06|71.66|74.39|71.99|73.7|71.3|0
1714575600000|2024-05-01 15:00:00|74.14|71.74|74.02|71.62|74.42|72.02|73.94|71.54|0
1714575900000|2024-05-01 15:05:00|73.98|71.58|74.99|72.59|74.99|72.59|73.86|71.46|0
1714576200000|2024-05-01 15:10:00|74.95|72.55|75.24|72.84|75.32|72.92|74.87|72.47|0
1714576500000|2024-05-01 15:15:00|75.28|72.88|75.94|73.54|76.19|73.79|75.16|72.76|0
1714576800000|2024-05-01 15:20:00|75.9|73.5|75.51|73.11|76.02|73.62|75|72.6|0
1714577100000|2024-05-01 15:25:00|75.55|73.15|75.1|72.7|75.67|73.27|75.06|72.66|0
1714577400000|2024-05-01 15:30:00|75.05|72.65|74.93|72.53|75.34|72.94|74.81|72.41|0
1714577700000|2024-05-01 15:35:00|74.89|72.49|74.64|72.24|75.13|72.73|74.64|72.24|0
1714578000000|2024-05-01 15:40:00|74.6|72.2|74.23|71.83|74.68|72.28|74.11|71.71|0
1714578300000|2024-05-01 15:45:00|74.19|71.79|74.97|72.57|75.01|72.61|74.19|71.79|0
1714578600000|2024-05-01 15:50:00|75.05|72.65|75.62|73.22|75.71|73.31|74.88|72.48|0
1714578900000|2024-05-01 15:55:00|75.66|73.26|76.04|73.64|76.04|73.64|75.29|72.89|0
1714579200000|2024-05-01 16:00:00|76.12|73.72|75.7|73.3|76.62|74.22|75.62|73.22|0
1714579500000|2024-05-01 16:05:00|75.66|73.26|75.62|73.22|76.03|73.63|75.58|73.18|0
1714579800000|2024-05-01 16:10:00|75.5|73.1|74.88|72.48|75.5|73.1|74.67|72.27|0
1714580100000|2024-05-01 16:15:00|74.84|72.44|75.2|72.8|75.33|72.93|74.67|72.27|0
1714580400000|2024-05-01 16:20:00|75.16|72.76|75.16|72.76|75.33|72.93|74.79|72.39|0
1714580700000|2024-05-01 16:25:00|75.12|72.72|74.67|72.27|75.16|72.76|74.55|72.15|0
1714581000000|2024-05-01 16:30:00|74.71|72.31|75.24|72.84|75.32|72.92|74.67|72.27|0
1714581300000|2024-05-01 16:35:00|75.28|72.88|75.28|72.88|75.49|73.09|74.91|72.51|0
1714581600000|2024-05-01 16:40:00|75.32|72.92|75.57|73.17|75.57|73.17|75.16|72.76|0
1714581900000|2024-05-01 16:45:00|75.53|73.13|75.28|72.88|75.61|73.21|75.24|72.84|0
1714582200000|2024-05-01 16:50:00|75.36|72.96|75.44|73.04|75.9|73.5|75.24|72.84|0
1714582500000|2024-05-01 16:55:00|75.4|73|75.69|73.29|75.94|73.54|75.19|72.79|0
1714582800000|2024-05-01 17:00:00|75.73|73.33|75.89|73.49|76.02|73.62|75.4|73|0
1714583100000|2024-05-01 17:05:00|75.93|73.53|76.02|73.62|76.22|73.82|75.73|73.33|0
1714583400000|2024-05-01 17:10:00|76.06|73.66|76.35|73.95|76.39|73.99|75.81|73.41|0
1714583700000|2024-05-01 17:15:00|76.3|73.9|76.51|74.11|76.55|74.15|76.1|73.7|0
1714584000000|2024-05-01 17:20:00|76.47|74.07|75.31|72.91|76.47|74.07|75.23|72.83|0
1714584300000|2024-05-01 17:25:00|75.35|72.95|75.23|72.83|75.6|73.2|75.1|72.7|0
1714584600000|2024-05-01 17:30:00|75.22|72.82|74.69|72.29|75.27|72.87|74.69|72.29|0
1714584900000|2024-05-01 17:35:00|74.65|72.25|74.58|72.18|74.89|72.49|74.12|71.72|0
1714585200000|2024-05-01 17:40:00|74.54|72.14|75.07|72.67|75.2|72.8|74.5|72.1|0
1714585500000|2024-05-01 17:45:00|75.11|72.71|74.62|72.22|75.2|72.8|74.46|72.06|0
1714585800000|2024-05-01 17:50:00|74.7|72.3|74.58|72.18|74.95|72.55|74.58|72.18|0
1714586100000|2024-05-01 17:55:00|74.54|72.14|74.7|72.3|74.95|72.55|74.41|72.01|0
1714586400000|2024-05-01 18:00:00|74.66|72.26|72.57|70.17|74.8|72.4|72.57|70.17|0
1714586700000|2024-05-01 18:05:00|72.81|70.41|73.65|71.25|74.06|71.66|72.57|70.17|0
1714587000000|2024-05-01 18:10:00|73.82|71.42|73.54|71.14|74.63|72.23|73.21|70.81|0
1714587300000|2024-05-01 18:15:00|73.58|71.18|73.21|70.81|73.66|71.26|72.93|70.53|0
1714587600000|2024-05-01 18:20:00|73.17|70.77|72.93|70.53|73.53|71.13|72.69|70.29|0
1714587900000|2024-05-01 18:25:00|72.77|70.37|70.71|68.31|73.01|70.61|70.67|68.27|0
1714588200000|2024-05-01 18:30:00|70.79|68.39|71.19|68.79|73.9|71.5|70.59|68.19|0
1714588500000|2024-05-01 18:35:00|71.31|68.91|69.56|67.16|74.23|71.83|69.37|66.97|0
1714588800000|2024-05-01 18:40:00|69.6|67.2|66.03|63.63|70.06|67.66|66.03|63.63|0
1714589100000|2024-05-01 18:45:00|65.99|63.59|67.21|64.81|68.89|66.49|65.96|63.56|0
1714589400000|2024-05-01 18:50:00|66.98|64.58|65.88|63.48|66.98|64.58|65.84|63.44|0
1714589700000|2024-05-01 18:55:00|65.99|63.59|65.33|62.93|66.83|64.43|65.08|62.68|0
1714590000000|2024-05-01 19:00:00|65.11|62.71|65.85|63.45|65.85|63.45|64|61.6|0
1714590300000|2024-05-01 19:05:00|65.92|63.52|65.08|62.68|66.54|64.14|64.54|62.14|0
1714590600000|2024-05-01 19:10:00|65.04|62.64|65.15|62.75|65.99|63.59|64.68|62.28|0
1714590900000|2024-05-01 19:15:00|64.79|62.39|65.62|63.22|65.73|63.33|64.47|62.07|0
1714591200000|2024-05-01 19:20:00|65.66|63.26|65.51|63.11|67.54|65.14|65.4|63|0
1714591500000|2024-05-01 19:25:00|65.62|63.22|66.32|63.92|66.61|64.21|64.86|62.46|0
1714591800000|2024-05-01 19:30:00|66.72|64.32|68.6|66.2|69.24|66.84|66.72|64.32|0
1714592100000|2024-05-01 19:35:00|68.71|66.31|70.58|68.18|71.53|69.13|68.39|65.99|0
1714592400000|2024-05-01 19:40:00|70.54|68.14|70.22|67.82|71.33|68.93|69.23|66.83|0
1714592700000|2024-05-01 19:45:00|70.3|67.9|69.69|67.29|70.96|68.56|68.83|66.43|0
1714593000000|2024-05-01 19:50:00|70.26|67.86|72.64|70.24|73.19|70.79|70.22|67.82|0
1714593300000|2024-05-01 19:55:00|72.76|70.36|73.86|71.46|73.86|71.46|72.2|69.8|0
1714593600000|2024-05-01 20:00:00|73.98|71.58|72.84|70.44|73.98|71.58|72.72|70.32|0
1714593900000|2024-05-01 20:05:00|72.76|70.36|72.75|70.35|72.96|70.56|72.43|70.03|0
1714594200000|2024-05-01 20:10:00|72.67|70.27|75.08|72.68|75.33|72.93|72.67|70.27|0
1714594500000|2024-05-01 20:15:00|75.1|72.7|75.06|72.66|75.45|73.05|75|72.6|0
1714594800000|2024-05-01 20:20:00|75|72.6|75.06|72.66|76.41|74.01|74.79|72.39|0
1714595100000|2024-05-01 20:25:00|75.04|72.64|75.24|72.84|75.28|72.88|74.99|72.59|0
1714595400000|2024-05-01 20:30:00|75.26|72.86|75.69|73.29|75.82|73.42|75.2|72.8|0
1714595700000|2024-05-01 20:35:00|75.73|73.33|75.57|73.17|75.84|73.44|75.24|72.84|0
1714596000000|2024-05-01 20:40:00|75.52|73.12|75.36|72.96|75.57|73.17|75.36|72.96|0
1714596300000|2024-05-01 20:45:00|75.28|72.88|74.95|72.55|75.32|72.92|74.82|72.42|0
1714596600000|2024-05-01 20:50:00|74.99|72.59|74.7|72.3|74.99|72.59|74.7|72.3|0
1714596900000|2024-05-01 20:55:00|74.74|72.34|74.68|72.28|74.82|72.42|74.53|72.13|0
1714597200000|2024-05-01 21:00:00|74.7|72.3|74.7|72.3|74.71|72.31|74.59|72.19|0
1714597500000|2024-05-01 21:05:00|74.74|72.34|74.7|72.3|74.77|72.37|74.69|72.29|0
1714597800000|2024-05-01 21:10:00|74.72|72.32|74.68|72.28|74.73|72.33|74.67|72.27|0
1714598100000|2024-05-01 21:15:00|74.7|72.3|74.67|72.27|74.7|72.3|74.65|72.25|0
1714598400000|2024-05-01 21:20:00|74.56|72.16|74.56|72.16|74.64|72.24|74.56|72.16|0
1714598700000|2024-05-01 21:25:00|74.57|72.17|74.51|72.11|74.58|72.18|74.45|72.05|0
1714599000000|2024-05-01 21:30:00|74.5|72.1|74.5|72.1|74.5|72.1|74.48|72.08|0
1714599300000|2024-05-01 21:35:00|74.49|72.09|74.47|72.07|74.49|72.09|74.45|72.05|0
1714599600000|2024-05-01 21:40:00|74.46|72.06|74.36|71.96|74.48|72.08|74.32|71.92|0
1714599900000|2024-05-01 21:45:00|74.37|71.97|74.4|72|74.41|72.01|74.37|71.97|0
1714600200000|2024-05-01 21:50:00|74.42|72.02|74.45|72.05|74.5|72.1|74.36|71.96|0
1714600500000|2024-05-01 21:55:00|74.42|72.02|74.34|71.94|74.44|72.04|74.32|71.92|0
1714600800000|2024-05-01 22:00:00|73.89|71.49|73.87|71.47|74.23|71.83|73.74|71.34|0
1714601100000|2024-05-01 22:05:00|73.82|71.42|73.82|71.42|73.85|71.45|73.42|71.02|0
1714601400000|2024-05-01 22:10:00|73.8|71.4|73.7|71.3|74.07|71.67|73.7|71.3|0
1714601700000|2024-05-01 22:15:00|73.74|71.34|73.86|71.46|74.02|71.62|73.62|71.22|0
1714602000000|2024-05-01 22:20:00|73.9|71.5|73.86|71.46|73.94|71.54|73.7|71.3|0
1714602300000|2024-05-01 22:25:00|73.82|71.42|73.78|71.38|73.82|71.42|73.62|71.22|0
1714602600000|2024-05-01 22:30:00|73.74|71.34|73.98|71.58|73.98|71.58|73.57|71.17|0
1714602900000|2024-05-01 22:35:00|74.02|71.62|73.57|71.17|74.1|71.7|73.55|71.15|0
1714603200000|2024-05-01 22:40:00|73.61|71.21|73.69|71.29|73.77|71.37|73.53|71.13|0
1714603500000|2024-05-01 22:45:00|73.65|71.25|73.69|71.29|73.77|71.37|73.61|71.21|0
1714603800000|2024-05-01 22:50:00|73.73|71.33|73.65|71.25|73.77|71.37|73.65|71.25|0
1714604100000|2024-05-01 22:55:00|73.61|71.21|73.67|71.27|73.73|71.33|73.61|71.21|0
1714604400000|2024-05-01 23:00:00|73.65|71.25|73.61|71.21|73.73|71.33|73.53|71.13|0
1714604700000|2024-05-01 23:05:00|73.65|71.25|73.64|71.24|73.69|71.29|73.52|71.12|0
1714605000000|2024-05-01 23:10:00|73.68|71.28|73.56|71.16|73.73|71.33|73.48|71.08|0
1714605300000|2024-05-01 23:15:00|73.58|71.18|73.56|71.16|73.6|71.2|73.52|71.12|0
1714605600000|2024-05-01 23:20:00|73.6|71.2|73.64|71.24|73.68|71.28|73.58|71.18|0
1714605900000|2024-05-01 23:25:00|73.62|71.22|73.6|71.2|73.76|71.36|73.56|71.16|0
1714606200000|2024-05-01 23:30:00|73.64|71.24|73.3|70.9|73.64|71.24|73.03|70.63|0
1714606500000|2024-05-01 23:35:00|73.36|70.96|73.27|70.87|73.38|70.98|73.15|70.75|0
1714606800000|2024-05-01 23:40:00|73.31|70.91|72.99|70.59|73.31|70.91|72.91|70.51|0
1714607100000|2024-05-01 23:45:00|72.95|70.55|72.63|70.23|72.99|70.59|72.63|70.23|0
1714607400000|2024-05-01 23:50:00|72.59|70.19|72.71|70.31|72.75|70.35|72.55|70.15|0
1714607700000|2024-05-01 23:55:00|72.63|70.23|72.59|70.19|72.63|70.23|72.47|70.07|0
1714608000000|2024-05-02 00:00:00|72.63|70.23|72.45|70.05|72.63|70.23|72.31|69.91|0
1714608300000|2024-05-02 00:05:00|72.43|70.03|72.42|70.02|72.51|70.11|72.35|69.95|0
1714608600000|2024-05-02 00:10:00|72.46|70.06|72.58|70.18|72.62|70.22|72.42|70.02|0
1714608900000|2024-05-02 00:15:00|72.54|70.14|72.46|70.06|72.54|70.14|72.38|69.98|0
1714609200000|2024-05-02 00:20:00|72.44|70.04|72.82|70.42|72.84|70.44|72.42|70.02|0
1714609500000|2024-05-02 00:25:00|72.86|70.46|72.54|70.14|72.86|70.46|72.42|70.02|0
1714609800000|2024-05-02 00:30:00|72.58|70.18|72.5|70.1|72.62|70.22|72.46|70.06|0
1714610100000|2024-05-02 00:35:00|72.46|70.06|72.18|69.78|72.48|70.08|72.06|69.66|0
1714610400000|2024-05-02 00:40:00|72.14|69.74|72.22|69.82|72.32|69.92|72.14|69.74|0
1714610700000|2024-05-02 00:45:00|72.18|69.78|71.94|69.54|72.18|69.78|71.94|69.54|0
1714611000000|2024-05-02 00:50:00|71.9|69.5|71.78|69.38|71.98|69.58|71.74|69.34|0
1714611300000|2024-05-02 00:55:00|71.82|69.42|72.05|69.65|72.05|69.65|71.74|69.34|0
1714611600000|2024-05-02 01:00:00|72.07|69.67|71.89|69.49|72.57|70.17|71.89|69.49|0
1714611900000|2024-05-02 01:05:00|71.85|69.45|71.83|69.43|72.01|69.61|71.77|69.37|0
1714612200000|2024-05-02 01:10:00|71.85|69.45|72.51|70.11|72.51|70.11|71.81|69.41|0
1714612500000|2024-05-02 01:15:00|72.47|70.07|72.31|69.91|72.51|70.11|72.31|69.91|0
1714612800000|2024-05-02 01:20:00|72.35|69.95|72.43|70.03|72.47|70.07|72.35|69.95|0
1714613100000|2024-05-02 01:25:00|72.47|70.07|72.7|70.3|72.7|70.3|72.39|69.99|0
1714613400000|2024-05-02 01:30:00|72.73|70.33|72.9|70.5|73.02|70.62|72.73|70.33|0
1714613700000|2024-05-02 01:35:00|72.94|70.54|73.06|70.66|73.06|70.66|72.78|70.38|0
1714614000000|2024-05-02 01:40:00|73.1|70.7|72.7|70.3|73.1|70.7|72.7|70.3|0
1714614300000|2024-05-02 01:45:00|72.74|70.34|72.82|70.42|72.86|70.46|72.62|70.22|0
1714614600000|2024-05-02 01:50:00|72.86|70.46|72.62|70.22|72.9|70.5|72.58|70.18|0
1714614900000|2024-05-02 01:55:00|72.58|70.18|72.46|70.06|72.66|70.26|72.46|70.06|0
1714615200000|2024-05-02 02:00:00|72.42|70.02|72.26|69.86|72.54|70.14|72.26|69.86|0
1714615500000|2024-05-02 02:05:00|72.3|69.9|72.1|69.7|72.3|69.9|72.1|69.7|0
1714615800000|2024-05-02 02:10:00|72.14|69.74|72.2|69.8|72.22|69.82|72.1|69.7|0
1714616100000|2024-05-02 02:15:00|72.18|69.78|72.13|69.73|72.22|69.82|72.1|69.7|0
1714616400000|2024-05-02 02:20:00|72.17|69.77|72.25|69.85|72.25|69.85|72.13|69.73|0
1714616700000|2024-05-02 02:25:00|72.21|69.81|72.25|69.85|72.25|69.85|72.17|69.77|0
1714617000000|2024-05-02 02:30:00|72.27|69.87|72.29|69.89|72.33|69.93|72.17|69.77|0
1714617300000|2024-05-02 02:35:00|72.33|69.93|72.17|69.77|72.33|69.93|72.15|69.75|0
1714617600000|2024-05-02 02:40:00|72.13|69.73|71.85|69.45|72.13|69.73|71.81|69.41|0
1714617900000|2024-05-02 02:45:00|71.81|69.41|72.05|69.65|72.05|69.65|71.73|69.33|0
1714618200000|2024-05-02 02:50:00|72.01|69.61|72.05|69.65|72.13|69.73|71.93|69.53|0
1714618500000|2024-05-02 02:55:00|72.07|69.67|72.04|69.64|72.07|69.67|72|69.6|0
1714618800000|2024-05-02 03:00:00|72|69.6|72|69.6|72.12|69.72|72|69.6|0
1714619100000|2024-05-02 03:05:00|72.04|69.64|72.16|69.76|72.16|69.76|71.98|69.58|0
1714619400000|2024-05-02 03:10:00|72.2|69.8|72.08|69.68|72.2|69.8|72.04|69.64|0
1714619700000|2024-05-02 03:15:00|72.06|69.66|72.16|69.76|72.16|69.76|72|69.6|0
1714620000000|2024-05-02 03:20:00|72.2|69.8|72.23|69.83|72.24|69.84|72.16|69.76|0
1714620300000|2024-05-02 03:25:00|72.22|69.82|72.04|69.64|72.22|69.82|71.96|69.56|0
1714620600000|2024-05-02 03:30:00|72|69.6|72.27|69.87|72.27|69.87|71.96|69.56|0
1714620900000|2024-05-02 03:35:00|72.31|69.91|72.39|69.99|72.51|70.11|72.31|69.91|0
1714621200000|2024-05-02 03:40:00|72.41|70.01|72.47|70.07|72.51|70.11|72.39|69.99|0
1714621500000|2024-05-02 03:45:00|72.43|70.03|72.35|69.95|72.45|70.05|72.31|69.91|0
1714621800000|2024-05-02 03:50:00|72.33|69.93|72.33|69.93|72.39|69.99|72.27|69.87|0
1714622100000|2024-05-02 03:55:00|72.34|69.94|72.36|69.96|72.38|69.98|72.3|69.9|0
1714622400000|2024-05-02 04:00:00|72.34|69.94|72.34|69.94|72.38|69.98|72.34|69.94|0
1714622700000|2024-05-02 04:05:00|72.3|69.9|72.26|69.86|72.34|69.94|72.26|69.86|0
1714623000000|2024-05-02 04:10:00|72.24|69.84|72.36|69.96|72.38|69.98|72.24|69.84|0
1714623300000|2024-05-02 04:15:00|72.34|69.94|72.38|69.98|72.46|70.06|72.34|69.94|0
1714623600000|2024-05-02 04:20:00|72.42|70.02|72.38|69.98|72.46|70.06|72.38|69.98|0
1714623900000|2024-05-02 04:25:00|72.34|69.94|72.53|70.13|72.57|70.17|72.34|69.94|0
1714624200000|2024-05-02 04:30:00|72.49|70.09|72.41|70.01|72.55|70.15|72.35|69.95|0
1714624500000|2024-05-02 04:35:00|72.37|69.97|72.41|70.01|72.45|70.05|72.35|69.95|0
1714624800000|2024-05-02 04:40:00|72.39|69.99|72.29|69.89|72.41|70.01|72.29|69.89|0
1714625100000|2024-05-02 04:45:00|72.33|69.93|72.41|70.01|72.41|70.01|72.29|69.89|0
1714625400000|2024-05-02 04:50:00|72.43|70.03|72.41|70.01|72.45|70.05|72.37|69.97|0
1714625700000|2024-05-02 04:55:00|72.37|69.97|72.25|69.85|72.41|70.01|72.25|69.85|0
1714626000000|2024-05-02 05:00:00|72.29|69.89|72.25|69.85|72.33|69.93|72.21|69.81|0
1714626300000|2024-05-02 05:05:00|72.21|69.81|72.42|70.02|72.42|70.02|72.09|69.69|0
1714626600000|2024-05-02 05:10:00|72.4|70|72.26|69.86|72.44|70.04|72.2|69.8|0
1714626900000|2024-05-02 05:15:00|72.24|69.84|72.28|69.88|72.32|69.92|72.16|69.76|0
1714627200000|2024-05-02 05:20:00|72.24|69.84|72.32|69.92|72.42|70.02|72.24|69.84|0
1714627500000|2024-05-02 05:25:00|72.36|69.96|72.4|70|72.4|70|72.3|69.9|0
1714627800000|2024-05-02 05:30:00|72.36|69.96|72.28|69.88|72.48|70.08|72.24|69.84|0
1714628100000|2024-05-02 05:35:00|72.26|69.86|72.41|70.01|72.51|70.11|72.24|69.84|0
1714628400000|2024-05-02 05:40:00|72.39|69.99|72|69.6|72.43|70.03|71.84|69.44|0
1714628700000|2024-05-02 05:45:00|72.02|69.62|72.19|69.79|72.19|69.79|71.92|69.52|0
1714629000000|2024-05-02 05:50:00|72.17|69.77|72.19|69.79|72.37|69.97|72.15|69.75|0
1714629300000|2024-05-02 05:55:00|72.23|69.83|72.39|69.99|72.39|69.99|72.21|69.81|0
1714629600000|2024-05-02 06:00:00|72.31|69.91|72.43|70.03|72.77|70.37|72.19|69.79|0
1714629900000|2024-05-02 06:05:00|72.39|69.99|72.66|70.26|72.74|70.34|72.23|69.83|0
1714630200000|2024-05-02 06:10:00|72.68|70.28|72.38|69.98|72.7|70.3|72.27|69.87|0
1714630500000|2024-05-02 06:15:00|72.42|70.02|72.11|69.71|72.48|70.08|72.11|69.71|0
1714630800000|2024-05-02 06:20:00|72.13|69.73|72.2|69.8|72.26|69.86|71.95|69.55|0
1714631100000|2024-05-02 06:25:00|72.16|69.76|72.18|69.78|72.32|69.92|72.04|69.64|0
1714631400000|2024-05-02 06:30:00|72.16|69.76|72.14|69.74|72.26|69.86|72.02|69.62|0
1714631700000|2024-05-02 06:35:00|72.16|69.76|72.5|70.1|72.5|70.1|72.06|69.66|0
1714632000000|2024-05-02 06:40:00|72.46|70.06|72.73|70.33|72.73|70.33|72.42|70.02|0
1714632300000|2024-05-02 06:45:00|72.61|70.21|72.71|70.31|72.77|70.37|72.57|70.17|0
1714632600000|2024-05-02 06:50:00|72.67|70.27|72.89|70.49|72.91|70.51|72.63|70.23|0
1714632900000|2024-05-02 06:55:00|72.85|70.45|72.99|70.59|73.45|71.05|72.73|70.33|0
1714633200000|2024-05-02 07:00:00|73.03|70.63|72.83|70.43|73.43|71.03|72.71|70.31|0
1714633500000|2024-05-02 07:05:00|72.79|70.39|72.79|70.39|72.95|70.55|72.59|70.19|0
1714633800000|2024-05-02 07:10:00|72.83|70.43|73.03|70.63|73.19|70.79|72.79|70.39|0
1714634100000|2024-05-02 07:15:00|73.07|70.67|72.9|70.5|73.1|70.7|72.71|70.31|0
1714634400000|2024-05-02 07:20:00|72.86|70.46|72.66|70.26|73.02|70.62|72.66|70.26|0
1714634700000|2024-05-02 07:25:00|72.64|70.24|72.78|70.38|72.94|70.54|72.46|70.06|0
1714635000000|2024-05-02 07:30:00|72.74|70.34|72.11|69.71|72.74|70.34|72.11|69.71|0
1714635300000|2024-05-02 07:35:00|72.07|69.67|71.47|69.07|72.54|70.14|71.43|69.03|0
1714635600000|2024-05-02 07:40:00|71.43|69.03|71.41|69.01|71.54|69.14|71.29|68.89|0
1714635900000|2024-05-02 07:45:00|71.43|69.03|70.91|68.51|71.43|69.03|70.91|68.51|0
1714636200000|2024-05-02 07:50:00|70.95|68.55|71.19|68.79|71.19|68.79|70.68|68.28|0
1714636500000|2024-05-02 07:55:00|71.03|68.63|71.21|68.81|71.22|68.82|70.99|68.59|0
1714636800000|2024-05-02 08:00:00|71.22|68.82|70.91|68.51|71.26|68.86|70.91|68.51|0
1714637100000|2024-05-02 08:05:00|70.95|68.55|70.71|68.31|70.99|68.59|70.33|67.93|0
1714637400000|2024-05-02 08:10:00|70.67|68.27|70.6|68.2|70.71|68.31|70.52|68.12|0
1714637700000|2024-05-02 08:15:00|70.63|68.23|70.67|68.27|70.83|68.43|70.36|67.96|0
1714638000000|2024-05-02 08:20:00|70.63|68.23|70.63|68.23|70.83|68.43|70.44|68.04|0
1714638300000|2024-05-02 08:25:00|70.67|68.27|70.94|68.54|70.94|68.54|70.4|68|0
1714638600000|2024-05-02 08:30:00|70.9|68.5|70.98|68.58|71.02|68.62|70.71|68.31|0
1714638900000|2024-05-02 08:35:00|70.94|68.54|70.88|68.48|71.14|68.74|70.82|68.42|0
1714639200000|2024-05-02 08:40:00|70.86|68.46|71.02|68.62|71.06|68.66|70.86|68.46|0
1714639500000|2024-05-02 08:45:00|70.98|68.58|71.21|68.81|71.39|68.99|70.98|68.58|0
1714639800000|2024-05-02 08:50:00|71.25|68.85|71.37|68.97|71.49|69.09|71.17|68.77|0
1714640100000|2024-05-02 08:55:00|71.39|68.99|71.76|69.36|71.8|69.4|71.29|68.89|0
1714640400000|2024-05-02 09:00:00|71.72|69.32|71.48|69.08|71.76|69.36|71.44|69.04|0
1714640700000|2024-05-02 09:05:00|71.44|69.04|71.56|69.16|71.64|69.24|71.44|69.04|0
1714641000000|2024-05-02 09:10:00|71.52|69.12|71.52|69.12|71.52|69.12|71.28|68.88|0
1714641300000|2024-05-02 09:15:00|71.48|69.08|71.4|69|71.56|69.16|71.28|68.88|0
1714641600000|2024-05-02 09:20:00|71.36|68.96|71.4|69|71.48|69.08|71.28|68.88|0
1714641900000|2024-05-02 09:25:00|71.44|69.04|71.34|68.94|71.44|69.04|71.28|68.88|0
1714642200000|2024-05-02 09:30:00|71.38|68.98|71.16|68.76|71.4|69|71.04|68.64|0
1714642500000|2024-05-02 09:35:00|71.12|68.72|71.2|68.8|71.31|68.91|71|68.6|0
1714642800000|2024-05-02 09:40:00|71.18|68.78|71.27|68.87|71.33|68.93|71.16|68.76|0
1714643100000|2024-05-02 09:45:00|71.31|68.91|71.04|68.64|71.51|69.11|71.04|68.64|0
1714643400000|2024-05-02 09:50:00|71.08|68.68|70.92|68.52|71.19|68.79|70.84|68.44|0
1714643700000|2024-05-02 09:55:00|70.88|68.48|70.84|68.44|71|68.6|70.84|68.44|0
1714644000000|2024-05-02 10:00:00|70.86|68.46|71.11|68.71|71.11|68.71|70.68|68.28|0
1714644300000|2024-05-02 10:05:00|71.09|68.69|70.52|68.12|71.19|68.79|70.49|68.09|0
1714644600000|2024-05-02 10:10:00|70.51|68.11|70.95|68.55|70.99|68.59|70.47|68.07|0
1714644900000|2024-05-02 10:15:00|70.91|68.51|70.99|68.59|71.17|68.77|70.91|68.51|0
1714645200000|2024-05-02 10:20:00|70.95|68.55|71.18|68.78|71.22|68.82|70.91|68.51|0
1714645500000|2024-05-02 10:25:00|71.11|68.71|71.03|68.63|71.24|68.84|70.97|68.57|0
1714645800000|2024-05-02 10:30:00|70.99|68.59|70.79|68.39|71.1|68.7|70.75|68.35|0
1714646100000|2024-05-02 10:35:00|70.75|68.35|70.91|68.51|70.94|68.54|70.55|68.15|0
1714646400000|2024-05-02 10:40:00|70.94|68.54|70.5|68.1|70.94|68.54|70.44|68.04|0
1714646700000|2024-05-02 10:45:00|70.51|68.11|70.36|67.96|70.55|68.15|70.2|67.8|0
1714647000000|2024-05-02 10:50:00|70.32|67.92|70.28|67.88|70.36|67.96|70.09|67.69|0
1714647300000|2024-05-02 10:55:00|70.24|67.84|70.35|67.95|70.43|68.03|70.2|67.8|0
1714647600000|2024-05-02 11:00:00|70.28|67.88|70.35|67.95|70.51|68.11|70.08|67.68|0
1714647900000|2024-05-02 11:05:00|70.31|67.91|70.04|67.64|70.31|67.91|69.96|67.56|0
1714648200000|2024-05-02 11:10:00|70|67.6|69.92|67.52|70|67.6|69.69|67.29|0
1714648500000|2024-05-02 11:15:00|69.89|67.49|70.04|67.64|70.12|67.72|69.89|67.49|0
1714648800000|2024-05-02 11:20:00|70|67.6|70.27|67.87|70.27|67.87|69.96|67.56|0
1714649100000|2024-05-02 11:25:00|70.31|67.91|70.27|67.87|70.39|67.99|70.07|67.67|0
1714649400000|2024-05-02 11:30:00|70.35|67.95|70.54|68.14|70.79|68.39|70.35|67.95|0
1714649700000|2024-05-02 11:35:00|70.5|68.1|70.85|68.45|70.89|68.49|70.46|68.06|0
1714650000000|2024-05-02 11:40:00|70.81|68.41|70.65|68.25|70.93|68.53|70.54|68.14|0
1714650300000|2024-05-02 11:45:00|70.63|68.23|70.85|68.45|70.85|68.45|70.57|68.17|0
1714650600000|2024-05-02 11:50:00|70.81|68.41|70.73|68.33|70.85|68.45|70.61|68.21|0
1714650900000|2024-05-02 11:55:00|70.84|68.44|70.92|68.52|71.08|68.68|70.8|68.4|0
1714651200000|2024-05-02 12:00:00|70.77|68.37|70.88|68.48|70.96|68.56|70.59|68.19|0
1714651500000|2024-05-02 12:05:00|70.92|68.52|70.37|67.97|70.92|68.52|70.33|67.93|0
1714651800000|2024-05-02 12:10:00|70.3|67.9|70.14|67.74|70.37|67.97|69.91|67.51|0
1714652100000|2024-05-02 12:15:00|70.1|67.7|70.6|68.2|70.6|68.2|70.1|67.7|0
1714652400000|2024-05-02 12:20:00|70.58|68.18|70.52|68.12|70.68|68.28|70.33|67.93|0
1714652700000|2024-05-02 12:25:00|70.49|68.09|70.58|68.18|70.68|68.28|70.37|67.97|0
1714653000000|2024-05-02 12:30:00|70.7|68.3|71.16|68.76|71.39|68.99|70.29|67.89|0
1714653300000|2024-05-02 12:35:00|71.2|68.8|70.77|68.37|71.23|68.83|70.26|67.86|0
1714653600000|2024-05-02 12:40:00|70.73|68.33|69.88|67.48|70.88|68.48|69.8|67.4|0
1714653900000|2024-05-02 12:45:00|69.8|67.4|70.14|67.74|70.34|67.94|69.72|67.32|0
1714654200000|2024-05-02 12:50:00|70.1|67.7|70.84|68.44|70.88|68.48|70.05|67.65|0
1714654500000|2024-05-02 12:55:00|70.88|68.48|71.31|68.91|71.35|68.95|70.8|68.4|0
1714654800000|2024-05-02 13:00:00|71.27|68.87|71.17|68.77|71.4|69|70.95|68.55|0
1714655100000|2024-05-02 13:05:00|71.23|68.83|71.46|69.06|71.77|69.37|71.11|68.71|0
1714655400000|2024-05-02 13:10:00|71.42|69.02|71.54|69.14|71.77|69.37|71.34|68.94|0
1714655700000|2024-05-02 13:15:00|71.56|69.16|71.5|69.1|71.69|69.29|71.38|68.98|0
1714656000000|2024-05-02 13:20:00|71.54|69.14|71.18|68.78|71.54|69.14|71.14|68.74|0
1714656300000|2024-05-02 13:25:00|71.16|68.76|70.64|68.24|71.16|68.76|70.64|68.24|0
1714656600000|2024-05-02 13:30:00|70.75|68.35|72.16|69.76|72.24|69.84|69.86|67.46|0
1714656900000|2024-05-02 13:35:00|72.36|69.96|73.23|70.83|73.44|71.04|72.36|69.96|0
1714657200000|2024-05-02 13:40:00|73.19|70.79|73.33|70.93|73.51|71.11|72.23|69.83|0
1714657500000|2024-05-02 13:45:00|73.19|70.79|74.56|72.16|74.56|72.16|72.99|70.59|0
1714657800000|2024-05-02 13:50:00|74.6|72.2|73.91|71.51|74.65|72.25|73.67|71.27|0
1714658100000|2024-05-02 13:55:00|73.79|71.39|74.15|71.75|74.18|71.78|73.55|71.15|0
1714658400000|2024-05-02 14:00:00|74.09|71.69|74.16|71.76|76.29|73.89|74.09|71.69|0
1714658700000|2024-05-02 14:05:00|74.24|71.84|77.19|74.79|77.53|75.13|74.24|71.84|0
1714659000000|2024-05-02 14:10:00|77.15|74.75|74.54|72.14|77.28|74.88|73.77|71.37|0
1714659300000|2024-05-02 14:15:00|74.46|72.06|74.01|71.61|74.54|72.14|73.69|71.29|0
1714659600000|2024-05-02 14:20:00|74.09|71.69|72.55|70.15|74.46|72.06|72.51|70.11|0
1714659900000|2024-05-02 14:25:00|72.47|70.07|72.51|70.11|72.87|70.47|72.23|69.83|0
1714660200000|2024-05-02 14:30:00|72.45|70.05|72.09|69.69|72.71|70.31|71.67|69.27|0
1714660500000|2024-05-02 14:35:00|72.13|69.73|72.89|70.49|73.38|70.98|72.09|69.69|0
1714660800000|2024-05-02 14:40:00|72.93|70.53|74.27|71.87|74.84|72.44|72.69|70.29|0
1714661100000|2024-05-02 14:45:00|74.43|72.03|72.65|70.25|74.88|72.48|72.53|70.13|0
1714661400000|2024-05-02 14:50:00|72.69|70.29|72.97|70.57|73.13|70.73|72.65|70.25|0
1714661700000|2024-05-02 14:55:00|72.85|70.45|71.57|69.17|72.91|70.51|71.49|69.09|0
1714662000000|2024-05-02 15:00:00|71.61|69.21|72.25|69.85|72.44|70.04|71.37|68.97|0
1714662300000|2024-05-02 15:05:00|72.29|69.89|71.33|68.93|72.6|70.2|71.29|68.89|0
1714662600000|2024-05-02 15:10:00|71.29|68.89|71.49|69.09|71.73|69.33|71.25|68.85|0
1714662900000|2024-05-02 15:15:00|71.53|69.13|71.84|69.44|71.88|69.48|71.41|69.01|0
1714663200000|2024-05-02 15:20:00|71.8|69.4|71.96|69.56|72.2|69.8|71.55|69.15|0
1714663500000|2024-05-02 15:25:00|71.88|69.48|71.47|69.07|72.12|69.72|69.34|66.94|0
1714663800000|2024-05-02 15:30:00|71.43|69.03|71.91|69.51|72.63|70.23|71.24|68.84|0
1714664100000|2024-05-02 15:35:00|71.95|69.55|71.87|69.47|72.11|69.71|71.63|69.23|0
1714664400000|2024-05-02 15:40:00|71.91|69.51|71.27|68.87|71.95|69.55|71.03|68.63|0
1714664700000|2024-05-02 15:45:00|71.23|68.83|71.27|68.87|71.55|69.15|71.03|68.63|0
1714665000000|2024-05-02 15:50:00|71.23|68.83|70.44|68.04|71.39|68.99|70.4|68|0
1714665300000|2024-05-02 15:55:00|70.52|68.12|70.42|68.02|70.52|68.12|70.17|67.77|0
1714665600000|2024-05-02 16:00:00|70.48|68.08|70.56|68.16|70.75|68.35|70.32|67.92|0
1714665900000|2024-05-02 16:05:00|70.52|68.12|71.22|68.82|71.38|68.98|70.52|68.12|0
1714666200000|2024-05-02 16:10:00|71.19|68.79|71.82|69.42|71.9|69.5|71.15|68.75|0
1714666500000|2024-05-02 16:15:00|71.78|69.38|71.86|69.46|72.14|69.74|71.58|69.18|0
1714666800000|2024-05-02 16:20:00|71.9|69.5|71.18|68.78|72.06|69.66|71.14|68.74|0
1714667100000|2024-05-02 16:25:00|71.22|68.82|71.26|68.86|71.42|69.02|71.06|68.66|0
1714667400000|2024-05-02 16:30:00|71.22|68.82|71.89|69.49|72.22|69.82|71.18|68.78|0
1714667700000|2024-05-02 16:35:00|71.93|69.53|71.57|69.17|72.74|70.34|71.53|69.13|0
1714668000000|2024-05-02 16:40:00|71.53|69.13|71.25|68.85|71.57|69.17|71.1|68.7|0
1714668300000|2024-05-02 16:45:00|71.18|68.78|71.13|68.73|71.49|69.09|71.06|68.66|0
1714668600000|2024-05-02 16:50:00|71.09|68.69|71.33|68.93|71.49|69.09|70.94|68.54|0
1714668900000|2024-05-02 16:55:00|71.37|68.97|71.21|68.81|71.81|69.41|71.21|68.81|0
1714669200000|2024-05-02 17:00:00|71.13|68.73|70.89|68.49|71.13|68.73|70.81|68.41|0
1714669500000|2024-05-02 17:05:00|70.85|68.45|70.3|67.9|71.05|68.65|70.15|67.75|0
1714669800000|2024-05-02 17:10:00|70.32|67.92|69.4|67|70.42|68.02|69.1|66.7|0
1714670100000|2024-05-02 17:15:00|69.44|67.04|69.48|67.08|69.52|67.12|69.06|66.66|0
1714670400000|2024-05-02 17:20:00|69.52|67.12|68.98|66.58|69.64|67.24|68.98|66.58|0
1714670700000|2024-05-02 17:25:00|69.02|66.62|69.01|66.61|69.9|67.5|68.94|66.54|0
1714671000000|2024-05-02 17:30:00|68.89|66.49|69.59|67.19|69.74|67.34|68.63|66.23|0
1714671300000|2024-05-02 17:35:00|69.55|67.15|69.62|67.22|70.09|67.69|69.35|66.95|0
1714671600000|2024-05-02 17:40:00|69.55|67.15|69.35|66.95|69.95|67.55|69.24|66.84|0
1714671900000|2024-05-02 17:45:00|69.39|66.99|69.54|67.14|69.6|67.2|69.08|66.68|0
1714672200000|2024-05-02 17:50:00|69.5|67.1|69.77|67.37|69.77|67.37|69.27|66.87|0
1714672500000|2024-05-02 17:55:00|69.73|67.33|69.42|67.02|69.77|67.37|69.15|66.75|0
1714672800000|2024-05-02 18:00:00|69.39|66.99|68.96|66.56|69.66|67.26|68.88|66.48|0
1714673100000|2024-05-02 18:05:00|69.04|66.64|68.39|65.99|69.19|66.79|68.16|65.76|0
1714673400000|2024-05-02 18:10:00|68.42|66.02|68.61|66.21|68.73|66.33|68.08|65.68|0
1714673700000|2024-05-02 18:15:00|68.57|66.17|68.96|66.56|69.23|66.83|68.42|66.02|0
1714674000000|2024-05-02 18:20:00|68.99|66.59|68.84|66.44|69.19|66.79|68.84|66.44|0
1714674300000|2024-05-02 18:25:00|68.8|66.4|68.42|66.02|68.88|66.48|68.38|65.98|0
1714674600000|2024-05-02 18:30:00|68.38|65.98|67.92|65.52|68.53|66.13|67.73|65.33|0
1714674900000|2024-05-02 18:35:00|67.88|65.48|67.88|65.48|67.92|65.52|67.62|65.22|0
1714675200000|2024-05-02 18:40:00|67.85|65.45|68.03|65.63|68.19|65.79|67.62|65.22|0
1714675500000|2024-05-02 18:45:00|68|65.6|67.51|65.11|68.45|66.05|67.25|64.85|0
1714675800000|2024-05-02 18:50:00|67.48|65.08|67.4|65|67.51|65.11|66.76|64.36|0
1714676100000|2024-05-02 18:55:00|67.36|64.96|67.02|64.62|67.36|64.96|66.84|64.44|0
1714676400000|2024-05-02 19:00:00|66.95|64.55|67.4|65|67.89|65.49|66.95|64.55|0
1714676700000|2024-05-02 19:05:00|67.43|65.03|66.57|64.17|67.43|65.03|66.57|64.17|0
1714677000000|2024-05-02 19:10:00|66.61|64.21|67.32|64.92|67.66|65.26|66.35|63.95|0
1714677300000|2024-05-02 19:15:00|67.36|64.96|67.54|65.14|67.77|65.37|66.94|64.54|0
1714677600000|2024-05-02 19:20:00|67.51|65.11|66.9|64.5|67.58|65.18|66.68|64.28|0
1714677900000|2024-05-02 19:25:00|66.87|64.47|67.16|64.76|67.2|64.8|66.79|64.39|0
1714678200000|2024-05-02 19:30:00|67.28|64.88|68.14|65.74|68.14|65.74|67.05|64.65|0
1714678500000|2024-05-02 19:35:00|68.18|65.78|68.39|65.99|68.91|66.51|68.11|65.71|0
1714678800000|2024-05-02 19:40:00|68.33|65.93|68.98|66.58|69.02|66.62|68.26|65.86|0
1714679100000|2024-05-02 19:45:00|69.14|66.74|68.6|66.2|69.4|67|68.45|66.05|0
1714679400000|2024-05-02 19:50:00|68.67|66.27|68.9|66.5|69.02|66.62|68.52|66.12|0
1714679700000|2024-05-02 19:55:00|68.75|66.35|67.49|65.09|69.06|66.66|67.49|65.09|0
1714680000000|2024-05-02 20:00:00|67.51|65.11|67.01|64.61|67.95|65.55|66.67|64.27|0
1714680300000|2024-05-02 20:05:00|67.04|64.64|67.38|64.98|67.68|65.28|67.01|64.61|0
1714680600000|2024-05-02 20:10:00|67.3|64.9|67.64|65.24|67.79|65.39|67.3|64.9|0
1714680900000|2024-05-02 20:15:00|67.53|65.13|67.98|65.58|68.02|65.62|67.53|65.13|0
1714681200000|2024-05-02 20:20:00|68.02|65.62|67.75|65.35|68.02|65.62|67.64|65.24|0
1714681500000|2024-05-02 20:25:00|67.71|65.31|67.64|65.24|67.83|65.43|67.49|65.09|0
1714681800000|2024-05-02 20:30:00|66.74|64.34|65.99|63.59|66.74|64.34|65.43|63.03|0
1714682100000|2024-05-02 20:35:00|66.03|63.63|65.88|63.48|66.12|63.72|65.64|63.24|0
1714682400000|2024-05-02 20:40:00|65.81|63.41|64.6|62.2|65.81|63.41|64.6|62.2|0
1714682700000|2024-05-02 20:45:00|64.66|62.26|64.96|62.56|64.96|62.56|64.53|62.13|0
1714683000000|2024-05-02 20:50:00|65.07|62.67|65.02|62.62|65.07|62.67|64.67|62.27|0
1714683300000|2024-05-02 20:55:00|65|62.6|64.8|62.4|65.03|62.63|64.74|62.34|0
1714683600000|2024-05-02 21:00:00|64.83|62.43|64.86|62.46|64.93|62.53|64.8|62.4|0
1714683900000|2024-05-02 21:05:00|64.87|62.47|65.06|62.66|65.08|62.68|64.86|62.46|0
1714684200000|2024-05-02 21:10:00|65.07|62.67|65.22|62.82|65.23|62.83|65.06|62.66|0
1714684500000|2024-05-02 21:15:00|65.2|62.8|65.3|62.9|65.31|62.91|65.11|62.71|0
1714684800000|2024-05-02 21:20:00|65.32|62.92|65.14|62.74|65.33|62.93|65.11|62.71|0
1714685100000|2024-05-02 21:25:00|65.17|62.77|65.13|62.73|65.19|62.79|65.12|62.72|0
1714685400000|2024-05-02 21:30:00|65.14|62.74|65.15|62.75|65.16|62.76|65.14|62.74|0
1714685700000|2024-05-02 21:35:00|65.87|63.47|65.41|63.01|65.88|63.48|65.22|62.82|0
1714686000000|2024-05-02 21:40:00|65.46|63.06|65.52|63.12|65.59|63.19|65.46|63.06|0
1714686300000|2024-05-02 21:45:00|65.48|63.08|65.35|62.95|65.57|63.17|65.35|62.95|0
1714686600000|2024-05-02 21:50:00|65.34|62.94|65.25|62.85|65.34|62.94|65.22|62.82|0
1714686900000|2024-05-02 21:55:00|65.23|62.83|65.11|62.71|65.28|62.88|64.99|62.59|0
1714687200000|2024-05-02 22:00:00|65.07|62.67|65.27|62.87|65.44|63.04|64.93|62.53|0
1714687500000|2024-05-02 22:05:00|65.23|62.83|65.42|63.02|65.6|63.2|65.2|62.8|0
1714687800000|2024-05-02 22:10:00|65.38|62.98|65.09|62.69|65.44|63.04|64.98|62.58|0
1714688100000|2024-05-02 22:15:00|65.01|62.61|64.67|62.27|65.01|62.61|63.77|61.37|0
1714688400000|2024-05-02 22:20:00|64.68|62.28|65.07|62.67|65.08|62.68|64.61|62.21|0
1714688700000|2024-05-02 22:25:00|64.76|62.36|65.08|62.68|65.19|62.79|64.76|62.36|0
1714689000000|2024-05-02 22:30:00|65.14|62.74|65.52|63.12|65.65|63.25|65.12|62.72|0
1714689300000|2024-05-02 22:35:00|65.56|63.16|65.48|63.08|65.74|63.34|65.44|63.04|0
1714689600000|2024-05-02 22:40:00|65.44|63.04|65.52|63.12|65.55|63.15|65.37|62.97|0
1714689900000|2024-05-02 22:45:00|65.48|63.08|65.59|63.19|65.63|63.23|65.48|63.08|0
1714690200000|2024-05-02 22:50:00|65.63|63.23|65.48|63.08|65.64|63.24|65.48|63.08|0
1714690500000|2024-05-02 22:55:00|65.5|63.1|65.44|63.04|65.51|63.11|65.4|63|0
1714690800000|2024-05-02 23:00:00|65.48|63.08|65.51|63.11|65.66|63.26|65.42|63.02|0
1714691100000|2024-05-02 23:05:00|65.55|63.15|65.47|63.07|65.68|63.28|65.46|63.06|0
1714691400000|2024-05-02 23:10:00|65.49|63.09|65.22|62.82|65.62|63.22|65.22|62.82|0
1714691700000|2024-05-02 23:15:00|65.25|62.85|65.47|63.07|65.58|63.18|65.22|62.82|0
1714692000000|2024-05-02 23:20:00|65.49|63.09|65.54|63.14|65.69|63.29|65.45|63.05|0
1714692300000|2024-05-02 23:25:00|65.58|63.18|65.54|63.14|65.58|63.18|65.5|63.1|0
1714692600000|2024-05-02 23:30:00|65.56|63.16|65.5|63.1|65.6|63.2|65.43|63.03|0
1714692900000|2024-05-02 23:35:00|65.54|63.14|65.48|63.08|65.54|63.14|65.47|63.07|0
1714693200000|2024-05-02 23:40:00|65.5|63.1|65.52|63.12|65.52|63.12|65.43|63.03|0
1714693500000|2024-05-02 23:45:00|65.54|63.14|65.35|62.95|65.57|63.17|65.35|62.95|0
1714693800000|2024-05-02 23:50:00|65.37|62.97|65.19|62.79|65.39|62.99|65.17|62.77|0
1714694100000|2024-05-02 23:55:00|65.17|62.77|65.31|62.91|65.31|62.91|65.17|62.77|0
1714694400000|2024-05-03 00:00:00|65.26|62.86|65.51|63.11|65.64|63.24|65.26|62.86|0
1714694700000|2024-05-03 00:05:00|65.49|63.09|65.6|63.2|65.75|63.35|65.46|63.06|0
1714695000000|2024-05-03 00:10:00|65.57|63.17|65.49|63.09|65.64|63.24|65.49|63.09|0
1714695300000|2024-05-03 00:15:00|65.51|63.11|65.77|63.37|65.77|63.37|65.44|63.04|0
1714695600000|2024-05-03 00:20:00|65.78|63.38|65.56|63.16|65.78|63.38|65.56|63.16|0
1714695900000|2024-05-03 00:25:00|65.58|63.18|65.52|63.12|65.6|63.2|65.49|63.09|0
1714696200000|2024-05-03 00:30:00|65.49|63.09|65.3|62.9|65.49|63.09|65.27|62.87|0
1714696500000|2024-05-03 00:35:00|65.27|62.87|65.05|62.65|65.27|62.87|64.96|62.56|0
1714696800000|2024-05-03 00:40:00|65.08|62.68|64.97|62.57|65.12|62.72|64.94|62.54|0
1714697100000|2024-05-03 00:45:00|64.94|62.54|64.79|62.39|64.94|62.54|64.72|62.32|0
1714697400000|2024-05-03 00:50:00|64.81|62.41|64.97|62.57|64.97|62.57|64.77|62.37|0
1714697700000|2024-05-03 00:55:00|64.93|62.53|64.97|62.57|65.01|62.61|64.93|62.53|0
1714698000000|2024-05-03 01:00:00|64.93|62.53|64.89|62.49|65.04|62.64|64.86|62.46|0
1714698300000|2024-05-03 01:05:00|64.86|62.46|64.93|62.53|64.93|62.53|64.78|62.38|0
1714698600000|2024-05-03 01:10:00|64.97|62.57|65.04|62.64|65.04|62.64|64.93|62.53|0
1714698900000|2024-05-03 01:15:00|65.07|62.67|64.96|62.56|65.07|62.67|64.89|62.49|0
1714699200000|2024-05-03 01:20:00|64.93|62.53|64.74|62.34|64.96|62.56|64.74|62.34|0
1714699500000|2024-05-03 01:25:00|64.78|62.38|64.83|62.43|64.89|62.49|64.71|62.31|0
1714699800000|2024-05-03 01:30:00|64.89|62.49|64.63|62.23|64.89|62.49|64.63|62.23|0
1714700100000|2024-05-03 01:35:00|64.6|62.2|64.63|62.23|64.67|62.27|64.52|62.12|0
1714700400000|2024-05-03 01:40:00|64.61|62.21|64.92|62.52|64.96|62.56|64.59|62.19|0
1714700700000|2024-05-03 01:45:00|64.88|62.48|64.7|62.3|64.88|62.48|64.66|62.26|0
1714701000000|2024-05-03 01:50:00|64.74|62.34|64.73|62.33|64.75|62.35|64.55|62.15|0
1714701300000|2024-05-03 01:55:00|64.77|62.37|65.1|62.7|65.1|62.7|64.77|62.37|0
1714701600000|2024-05-03 02:00:00|65.08|62.68|65.21|62.81|65.24|62.84|64.99|62.59|0
1714701900000|2024-05-03 02:05:00|65.22|62.82|65.09|62.69|65.24|62.84|65.06|62.66|0
1714702200000|2024-05-03 02:10:00|65.06|62.66|65.09|62.69|65.09|62.69|64.98|62.58|0
1714702500000|2024-05-03 02:15:00|65.06|62.66|65.09|62.69|65.13|62.73|65.06|62.66|0
1714702800000|2024-05-03 02:20:00|65.06|62.66|65.31|62.91|65.31|62.91|65.06|62.66|0
1714703100000|2024-05-03 02:25:00|65.29|62.89|65.31|62.91|65.35|62.95|65.27|62.87|0
1714703400000|2024-05-03 02:30:00|65.27|62.87|65.16|62.76|65.27|62.87|65.12|62.72|0
1714703700000|2024-05-03 02:35:00|65.14|62.74|65.2|62.8|65.31|62.91|65.12|62.72|0
1714704000000|2024-05-03 02:40:00|65.16|62.76|65.29|62.89|65.3|62.9|65.16|62.76|0
1714704300000|2024-05-03 02:45:00|65.27|62.87|65.38|62.98|65.38|62.98|65.23|62.83|0
1714704600000|2024-05-03 02:50:00|65.34|62.94|65.34|62.94|65.38|62.98|65.27|62.87|0
1714704900000|2024-05-03 02:55:00|65.3|62.9|65.39|62.99|65.41|63.01|65.26|62.86|0
1714705200000|2024-05-03 03:00:00|65.41|63.01|65.26|62.86|65.45|63.05|65.19|62.79|0
1714705500000|2024-05-03 03:05:00|65.23|62.83|65.33|62.93|65.41|63.01|65.23|62.83|0
1714705800000|2024-05-03 03:10:00|65.32|62.92|65.37|62.97|65.37|62.97|65.3|62.9|0
1714706100000|2024-05-03 03:15:00|65.33|62.93|65.46|63.06|65.46|63.06|65.3|62.9|0
1714706400000|2024-05-03 03:20:00|65.44|63.04|65.37|62.97|65.48|63.08|65.37|62.97|0
1714706700000|2024-05-03 03:25:00|65.35|62.95|65.4|63|65.4|63|65.33|62.93|0
1714707000000|2024-05-03 03:30:00|65.37|62.97|65.25|62.85|65.4|63|65.25|62.85|0
1714707300000|2024-05-03 03:35:00|65.29|62.89|65.22|62.82|65.36|62.96|65.22|62.82|0
1714707600000|2024-05-03 03:40:00|65.2|62.8|65.14|62.74|65.22|62.82|65.11|62.71|0
1714707900000|2024-05-03 03:45:00|65.16|62.76|65.29|62.89|65.29|62.89|65.14|62.74|0
1714708200000|2024-05-03 03:50:00|65.25|62.85|65.4|63|65.4|63|65.25|62.85|0
1714708500000|2024-05-03 03:55:00|65.36|62.96|65.28|62.88|65.36|62.96|65.23|62.83|0
1714708800000|2024-05-03 04:00:00|65.27|62.87|65.25|62.85|65.27|62.87|65.16|62.76|0
1714709100000|2024-05-03 04:05:00|65.28|62.88|65.39|62.99|65.43|63.03|65.28|62.88|0
1714709400000|2024-05-03 04:10:00|65.35|62.95|65.35|62.95|65.39|62.99|65.35|62.95|0
1714709700000|2024-05-03 04:15:00|65.32|62.92|65.3|62.9|65.32|62.92|65.21|62.81|0
1714710000000|2024-05-03 04:20:00|65.28|62.88|65.31|62.91|65.31|62.91|65.24|62.84|0
1714710300000|2024-05-03 04:25:00|65.28|62.88|65.31|62.91|65.31|62.91|65.28|62.88|0
1714710600000|2024-05-03 04:30:00|65.39|62.99|65.49|63.09|65.49|63.09|65.35|62.95|0
1714710900000|2024-05-03 04:35:00|65.46|63.06|65.49|63.09|65.53|63.13|65.42|63.02|0
1714711200000|2024-05-03 04:40:00|65.53|63.13|65.53|63.13|65.6|63.2|65.49|63.09|0
1714711500000|2024-05-03 04:45:00|65.55|63.15|65.49|63.09|65.56|63.16|65.45|63.05|0
1714711800000|2024-05-03 04:50:00|65.45|63.05|65.64|63.24|65.66|63.26|65.45|63.05|0
1714712100000|2024-05-03 04:55:00|65.6|63.2|65.63|63.23|65.71|63.31|65.6|63.2|0
1714712400000|2024-05-03 05:00:00|65.67|63.27|65.63|63.23|65.74|63.34|65.6|63.2|0
1714712700000|2024-05-03 05:05:00|65.62|63.22|65.67|63.27|65.67|63.27|65.56|63.16|0
1714713000000|2024-05-03 05:10:00|65.69|63.29|65.7|63.3|65.74|63.34|65.67|63.27|0
1714713300000|2024-05-03 05:15:00|65.72|63.32|65.74|63.34|65.78|63.38|65.67|63.27|0
1714713600000|2024-05-03 05:20:00|65.78|63.38|65.83|63.43|66.44|64.04|65.7|63.3|0
1714713900000|2024-05-03 05:25:00|65.85|63.45|65.99|63.59|66.01|63.61|65.77|63.37|0
1714714200000|2024-05-03 05:30:00|65.96|63.56|65.7|63.3|65.96|63.56|65.7|63.3|0
1714714500000|2024-05-03 05:35:00|65.66|63.26|65.73|63.33|65.77|63.37|65.66|63.26|0
1714714800000|2024-05-03 05:40:00|65.7|63.3|65.64|63.24|65.77|63.37|65.62|63.22|0
1714715100000|2024-05-03 05:45:00|65.66|63.26|65.58|63.18|65.66|63.26|65.51|63.11|0
1714715400000|2024-05-03 05:50:00|65.62|63.22|65.66|63.26|65.69|63.29|65.55|63.15|0
1714715700000|2024-05-03 05:55:00|65.62|63.22|65.58|63.18|65.69|63.29|65.55|63.15|0
1714716000000|2024-05-03 06:00:00|65.62|63.22|65.99|63.59|65.99|63.59|65.62|63.22|0
1714716300000|2024-05-03 06:05:00|66.02|63.62|65.98|63.58|66.06|63.66|65.87|63.47|0
1714716600000|2024-05-03 06:10:00|65.95|63.55|65.69|63.29|65.95|63.55|65.61|63.21|0
1714716900000|2024-05-03 06:15:00|65.72|63.32|65.87|63.47|66.04|63.64|65.72|63.32|0
1714717200000|2024-05-03 06:20:00|65.89|63.49|66.13|63.73|66.17|63.77|65.89|63.49|0
1714717500000|2024-05-03 06:25:00|66.16|63.76|65.98|63.58|66.16|63.76|65.94|63.54|0
1714717800000|2024-05-03 06:30:00|65.92|63.52|66.01|63.61|66.01|63.61|65.9|63.5|0
1714718100000|2024-05-03 06:35:00|66.05|63.65|65.83|63.43|66.05|63.65|65.79|63.39|0
1714718400000|2024-05-03 06:40:00|65.79|63.39|65.85|63.45|65.94|63.54|65.79|63.39|0
1714718700000|2024-05-03 06:45:00|65.83|63.43|65.72|63.32|65.86|63.46|65.7|63.3|0
1714719000000|2024-05-03 06:50:00|65.7|63.3|65.77|63.37|65.79|63.39|65.68|63.28|0
1714719300000|2024-05-03 06:55:00|65.79|63.39|65.86|63.46|65.93|63.53|65.68|63.28|0
1714719600000|2024-05-03 07:00:00|65.79|63.39|65.9|63.5|66.04|63.64|65.79|63.39|0
1714719900000|2024-05-03 07:05:00|65.91|63.51|66.26|63.86|66.26|63.86|65.9|63.5|0
1714720200000|2024-05-03 07:10:00|66.19|63.79|66.11|63.71|66.26|63.86|65.93|63.53|0
1714720500000|2024-05-03 07:15:00|66.15|63.75|66.45|64.05|66.45|64.05|65.95|63.55|0
1714720800000|2024-05-03 07:20:00|66.41|64.01|66.48|64.08|66.56|64.16|66.33|63.93|0
1714721100000|2024-05-03 07:25:00|66.44|64.04|66.52|64.12|66.52|64.12|66.3|63.9|0
1714721400000|2024-05-03 07:30:00|66.5|64.1|66.44|64.04|66.55|64.15|66.33|63.93|0
1714721700000|2024-05-03 07:35:00|66.46|64.06|66.48|64.08|66.57|64.17|66.29|63.89|0
1714722000000|2024-05-03 07:40:00|66.55|64.15|66.44|64.04|66.59|64.19|66.29|63.89|0
1714722300000|2024-05-03 07:45:00|66.4|64|66.1|63.7|66.44|64.04|66.1|63.7|0
1714722600000|2024-05-03 07:50:00|66.12|63.72|65.99|63.59|66.18|63.78|65.99|63.59|0
1714722900000|2024-05-03 07:55:00|65.94|63.54|65.9|63.5|66.01|63.61|65.88|63.48|0
1714723200000|2024-05-03 08:00:00|65.86|63.46|65.62|63.22|65.95|63.55|65.58|63.18|0
1714723500000|2024-05-03 08:05:00|65.58|63.18|65.58|63.18|65.69|63.29|65.58|63.18|0
1714723800000|2024-05-03 08:10:00|65.55|63.15|65.8|63.4|65.84|63.44|65.55|63.15|0
1714724100000|2024-05-03 08:15:00|65.84|63.44|65.62|63.22|65.88|63.48|65.62|63.22|0
1714724400000|2024-05-03 08:20:00|65.69|63.29|65.69|63.29|65.8|63.4|65.65|63.25|0
1714724700000|2024-05-03 08:25:00|65.71|63.31|65.43|63.03|65.75|63.35|65.36|62.96|0
1714725000000|2024-05-03 08:30:00|65.47|63.07|65.23|62.83|65.58|63.18|65.21|62.81|0
1714725300000|2024-05-03 08:35:00|65.25|62.85|65.21|62.81|65.32|62.92|65.06|62.66|0
1714725600000|2024-05-03 08:40:00|65.17|62.77|65.37|62.97|65.43|63.03|65.17|62.77|0
1714725900000|2024-05-03 08:45:00|65.39|62.99|65.21|62.81|65.43|63.03|65.06|62.66|0
1714726200000|2024-05-03 08:50:00|65.17|62.77|65.19|62.79|65.28|62.88|65.1|62.7|0
1714726500000|2024-05-03 08:55:00|65.13|62.73|65.31|62.91|65.35|62.95|65.13|62.73|0
1714726800000|2024-05-03 09:00:00|65.28|62.88|65.28|62.88|65.42|63.02|65.24|62.84|0
1714727100000|2024-05-03 09:05:00|65.2|62.8|65.31|62.91|65.38|62.98|65.2|62.8|0
1714727400000|2024-05-03 09:10:00|65.29|62.89|65.38|62.98|65.38|62.98|65.16|62.76|0
1714727700000|2024-05-03 09:15:00|65.42|63.02|65.45|63.05|65.49|63.09|65.23|62.83|0
1714728000000|2024-05-03 09:20:00|65.47|63.07|65.64|63.24|65.67|63.27|65.47|63.07|0
1714728300000|2024-05-03 09:25:00|65.6|63.2|65.6|63.2|65.67|63.27|65.56|63.16|0
1714728600000|2024-05-03 09:30:00|65.58|63.18|65.49|63.09|65.6|63.2|65.41|63.01|0
1714728900000|2024-05-03 09:35:00|65.52|63.12|65.19|62.79|65.52|63.12|65.08|62.68|0
1714729200000|2024-05-03 09:40:00|65.23|62.83|64.91|62.51|65.46|63.06|64.91|62.51|0
1714729500000|2024-05-03 09:45:00|64.93|62.53|65.02|62.62|65.05|62.65|64.87|62.47|0
1714729800000|2024-05-03 09:50:00|64.96|62.56|64.8|62.4|65.13|62.73|64.8|62.4|0
1714730100000|2024-05-03 09:55:00|64.83|62.43|64.83|62.43|64.94|62.54|64.8|62.4|0
1714730400000|2024-05-03 10:00:00|64.76|62.36|64.61|62.21|64.81|62.41|64.54|62.14|0
1714730700000|2024-05-03 10:05:00|64.58|62.18|63.36|60.96|64.84|62.44|63.25|60.85|0
1714731000000|2024-05-03 10:10:00|63.37|60.97|63.35|60.95|63.43|61.03|63.28|60.88|0
1714731300000|2024-05-03 10:15:00|63.32|60.92|63.28|60.88|63.44|61.04|63.28|60.88|0
1714731600000|2024-05-03 10:20:00|63.32|60.92|63.46|61.06|63.48|61.08|63.21|60.81|0
1714731900000|2024-05-03 10:25:00|63.48|61.08|63.39|60.99|63.5|61.1|63.35|60.95|0
1714732200000|2024-05-03 10:30:00|63.35|60.95|63.46|61.06|63.49|61.09|63.31|60.91|0
1714732500000|2024-05-03 10:35:00|63.53|61.13|63.67|61.27|63.71|61.31|63.49|61.09|0
1714732800000|2024-05-03 10:40:00|63.64|61.24|63.63|61.23|63.71|61.31|63.58|61.18|0
1714733100000|2024-05-03 10:45:00|63.6|61.2|63.74|61.34|63.74|61.34|63.53|61.13|0
1714733400000|2024-05-03 10:50:00|63.78|61.38|63.7|61.3|63.85|61.45|63.67|61.27|0
1714733700000|2024-05-03 10:55:00|63.74|61.34|63.88|61.48|63.92|61.52|63.67|61.27|0
1714734000000|2024-05-03 11:00:00|63.95|61.55|63.99|61.59|64.1|61.7|63.77|61.37|0
1714734300000|2024-05-03 11:05:00|64.03|61.63|63.95|61.55|64.03|61.63|63.81|61.41|0
1714734600000|2024-05-03 11:10:00|63.99|61.59|63.91|61.51|64.13|61.73|63.91|61.51|0
1714734900000|2024-05-03 11:15:00|63.95|61.55|63.68|61.28|63.99|61.59|63.66|61.26|0
1714735200000|2024-05-03 11:20:00|63.66|61.26|63.7|61.3|63.77|61.37|63.66|61.26|0
1714735500000|2024-05-03 11:25:00|63.66|61.26|63.33|60.93|63.73|61.33|63.33|60.93|0
1714735800000|2024-05-03 11:30:00|63.37|60.97|63.55|61.15|63.55|61.15|63.33|60.93|0
1714736100000|2024-05-03 11:35:00|63.58|61.18|63.8|61.4|63.8|61.4|63.55|61.15|0
1714736400000|2024-05-03 11:40:00|63.78|61.38|63.8|61.4|63.8|61.4|63.62|61.22|0
1714736700000|2024-05-03 11:45:00|63.76|61.36|64.01|61.61|64.01|61.61|63.62|61.22|0
1714737000000|2024-05-03 11:50:00|63.98|61.58|64.12|61.72|64.34|61.94|63.87|61.47|0
1714737300000|2024-05-03 11:55:00|64.08|61.68|64.08|61.68|64.16|61.76|63.83|61.43|0
1714737600000|2024-05-03 12:00:00|64.05|61.65|63.58|61.18|64.05|61.65|63.43|61.03|0
1714737900000|2024-05-03 12:05:00|63.65|61.25|63.77|61.37|63.79|61.39|63.43|61.03|0
1714738200000|2024-05-03 12:10:00|63.79|61.39|63.54|61.14|63.86|61.46|63.5|61.1|0
1714738500000|2024-05-03 12:15:00|63.57|61.17|63.39|60.99|63.72|61.32|63.39|60.99|0
1714738800000|2024-05-03 12:20:00|63.41|61.01|63.68|61.28|63.68|61.28|63.28|60.88|0
1714739100000|2024-05-03 12:25:00|63.64|61.24|63.53|61.13|63.77|61.37|63.03|60.63|0
1714739400000|2024-05-03 12:30:00|63.62|61.22|59.23|56.83|63.62|61.22|58.72|56.32|0
1714739700000|2024-05-03 12:35:00|59.27|56.87|58.93|56.53|59.27|56.87|58.05|55.65|0
1714740000000|2024-05-03 12:40:00|58.8|56.4|56.73|54.33|59.16|56.76|55.85|53.45|0
1714740300000|2024-05-03 12:45:00|56.67|54.27|56.71|54.31|57.24|54.84|56.04|53.64|0
1714740600000|2024-05-03 12:50:00|56.65|54.25|56.98|54.58|57.24|54.84|56.4|54|0
1714740900000|2024-05-03 12:55:00|56.88|54.48|56.68|54.28|56.94|54.54|56.48|54.08|0
1714741200000|2024-05-03 13:00:00|56.66|54.26|56.51|54.11|56.91|54.51|56.19|53.79|0
1714741500000|2024-05-03 13:05:00|56.48|54.08|57.05|54.65|57.14|54.74|56.35|53.95|0
1714741800000|2024-05-03 13:10:00|56.97|54.57|57.04|54.64|57.17|54.77|56.74|54.34|0
1714742100000|2024-05-03 13:15:00|57|54.6|57.03|54.63|57.47|55.07|56.97|54.57|0
1714742400000|2024-05-03 13:20:00|57.07|54.67|57.2|54.8|57.37|54.97|56.94|54.54|0
1714742700000|2024-05-03 13:25:00|57.28|54.88|56.08|53.68|57.33|54.93|55.98|53.58|0
1714743000000|2024-05-03 13:30:00|56.05|53.65|57.2|54.8|57.3|54.9|55.76|53.36|0
1714743300000|2024-05-03 13:35:00|57.36|54.96|57.33|54.93|58.06|55.66|57.23|54.83|0
1714743600000|2024-05-03 13:40:00|57.29|54.89|57.91|55.51|59.33|56.93|56.11|53.71|0
1714743900000|2024-05-03 13:45:00|57.55|55.15|57.46|55.06|58.16|55.76|57.2|54.8|0
1714744200000|2024-05-03 13:50:00|57.43|55.03|57.07|54.67|57.99|55.59|56.94|54.54|0
1714744500000|2024-05-03 13:55:00|57.03|54.63|57.23|54.83|57.3|54.9|56.68|54.28|0
1714744800000|2024-05-03 14:00:00|57.21|54.81|59.53|57.13|59.67|57.27|56.13|53.73|0
1714745100000|2024-05-03 14:05:00|59.39|56.99|58.81|56.41|59.53|57.13|58.25|55.85|0
1714745400000|2024-05-03 14:10:00|58.74|56.34|59.45|57.05|59.93|57.53|58.37|55.97|0
1714745700000|2024-05-03 14:15:00|59.21|56.81|59.78|57.38|59.95|57.55|58.62|56.22|0
1714746000000|2024-05-03 14:20:00|59.54|57.14|59.81|57.41|60.59|58.19|59.54|57.14|0
1714746300000|2024-05-03 14:25:00|59.91|57.51|59.26|56.86|61.02|58.62|58.61|56.21|0
1714746600000|2024-05-03 14:30:00|59.15|56.75|59.87|57.47|59.97|57.57|58.58|56.18|0
1714746900000|2024-05-03 14:35:00|59.94|57.54|59.35|56.95|60.45|58.05|59.25|56.85|0
1714747200000|2024-05-03 14:40:00|59.32|56.92|58.38|55.98|59.69|57.29|58.34|55.94|0
1714747500000|2024-05-03 14:45:00|58.44|56.04|58.64|56.24|58.78|56.38|58.24|55.84|0
1714747800000|2024-05-03 14:50:00|58.61|56.21|59.76|57.36|59.86|57.46|58.61|56.21|0
1714748100000|2024-05-03 14:55:00|59.69|57.29|59.89|57.49|60|57.6|59.35|56.95|0
1714748400000|2024-05-03 15:00:00|59.86|57.46|59.96|57.56|60.07|57.67|59.48|57.08|0
1714748700000|2024-05-03 15:05:00|60|57.6|60.34|57.94|60.51|58.11|59.31|56.91|0
1714749000000|2024-05-03 15:10:00|60.27|57.87|60.27|57.87|60.68|58.28|60.06|57.66|0
1714749300000|2024-05-03 15:15:00|60.34|57.94|59.62|57.22|60.37|57.97|59.38|56.98|0
1714749600000|2024-05-03 15:20:00|59.58|57.18|59.55|57.15|59.92|57.52|59.14|56.74|0
1714749900000|2024-05-03 15:25:00|59.48|57.08|59.07|56.67|59.55|57.15|58.97|56.57|0
1714750200000|2024-05-03 15:30:00|59.1|56.7|57.88|55.48|59.1|56.7|57.88|55.48|0
1714750500000|2024-05-03 15:35:00|57.71|55.31|57.84|55.44|58.04|55.64|57.61|55.21|0
1714750800000|2024-05-03 15:40:00|57.74|55.34|57.94|55.54|57.94|55.54|57.38|54.98|0
1714751100000|2024-05-03 15:45:00|57.88|55.48|58.01|55.61|58.28|55.88|57.54|55.14|0
1714751400000|2024-05-03 15:50:00|58.04|55.64|56.9|54.5|58.07|55.67|56.42|54.02|0
1714751700000|2024-05-03 15:55:00|56.93|54.53|57.22|54.82|57.22|54.82|56.63|54.23|0
1714752000000|2024-05-03 16:00:00|57.19|54.79|56.89|54.49|57.19|54.79|56.66|54.26|0
1714752300000|2024-05-03 16:05:00|56.86|54.46|57.38|54.98|57.65|55.25|56.66|54.26|0
1714752600000|2024-05-03 16:10:00|57.42|55.02|57.85|55.45|57.88|55.48|57.35|54.95|0
1714752900000|2024-05-03 16:15:00|57.88|55.48|57.85|55.45|57.98|55.58|57.58|55.18|0
1714753200000|2024-05-03 16:20:00|57.81|55.41|57.51|55.11|58.04|55.64|57.35|54.95|0
1714753500000|2024-05-03 16:25:00|57.48|55.08|57.41|55.01|57.55|55.15|57.15|54.75|0
1714753800000|2024-05-03 16:30:00|57.45|55.05|57.34|54.94|57.61|55.21|57.21|54.81|0
1714754100000|2024-05-03 16:35:00|57.38|54.98|56.95|54.55|57.38|54.98|56.85|54.45|0
1714754400000|2024-05-03 16:40:00|56.88|54.48|57.08|54.68|57.18|54.78|56.79|54.39|0
1714754700000|2024-05-03 16:45:00|57.05|54.65|57.24|54.84|57.34|54.94|56.87|54.47|0
1714755000000|2024-05-03 16:50:00|57.21|54.81|57.77|55.37|57.8|55.4|57.18|54.78|0
1714755300000|2024-05-03 16:55:00|57.8|55.4|57.67|55.27|58.07|55.67|57.64|55.24|0
1714755600000|2024-05-03 17:00:00|57.64|55.24|57.5|55.1|57.8|55.4|57.4|55|0
1714755900000|2024-05-03 17:05:00|57.54|55.14|57.3|54.9|57.6|55.2|57.07|54.67|0
1714756200000|2024-05-03 17:10:00|57.27|54.87|56.81|54.41|57.34|54.94|56.81|54.41|0
1714756500000|2024-05-03 17:15:00|56.84|54.44|57.04|54.64|57.1|54.7|56.65|54.25|0
1714756800000|2024-05-03 17:20:00|57.17|54.77|57.17|54.77|57.3|54.9|57.04|54.64|0
1714757100000|2024-05-03 17:25:00|57.13|54.73|57.17|54.77|57.27|54.87|56.9|54.5|0
1714757400000|2024-05-03 17:30:00|57.13|54.73|57.1|54.7|57.66|55.26|57|54.6|0
1714757700000|2024-05-03 17:35:00|57.13|54.73|56.84|54.44|57.23|54.83|56.84|54.44|0
1714758000000|2024-05-03 17:40:00|56.8|54.4|57.13|54.73|57.2|54.8|56.57|54.17|0
1714758300000|2024-05-03 17:45:00|57.2|54.8|56.87|54.47|57.23|54.83|56.74|54.34|0
1714758600000|2024-05-03 17:50:00|56.83|54.43|56.7|54.3|56.93|54.53|56.67|54.27|0
1714758900000|2024-05-03 17:55:00|56.73|54.33|56.9|54.5|56.9|54.5|56.47|54.07|0
1714759200000|2024-05-03 18:00:00|56.86|54.46|56.57|54.17|56.86|54.46|56.54|54.14|0
1714759500000|2024-05-03 18:05:00|56.6|54.2|57.03|54.63|57.16|54.76|56.18|53.78|0
1714759800000|2024-05-03 18:10:00|56.96|54.56|57.19|54.79|57.22|54.82|56.83|54.43|0
1714760100000|2024-05-03 18:15:00|57.22|54.82|56.8|54.4|57.22|54.82|56.8|54.4|0
1714760400000|2024-05-03 18:20:00|56.83|54.43|56.96|54.56|57.06|54.66|56.83|54.43|0
1714760700000|2024-05-03 18:25:00|56.99|54.59|57.05|54.65|57.05|54.65|56.76|54.36|0
1714761000000|2024-05-03 18:30:00|57.09|54.69|56.89|54.49|57.09|54.69|56.79|54.39|0
1714761300000|2024-05-03 18:35:00|56.92|54.52|57.31|54.91|57.31|54.91|56.76|54.36|0
1714761600000|2024-05-03 18:40:00|57.35|54.95|57.25|54.85|57.54|55.14|56.92|54.52|0
1714761900000|2024-05-03 18:45:00|57.21|54.81|57.24|54.84|57.51|55.11|57.12|54.72|0
1714762200000|2024-05-03 18:50:00|57.18|54.78|57.28|54.88|57.31|54.91|56.98|54.58|0
1714762500000|2024-05-03 18:55:00|57.24|54.84|57.34|54.94|57.7|55.3|57.18|54.78|0
1714762800000|2024-05-03 19:00:00|57.41|55.01|57.08|54.68|57.7|55.3|57.08|54.68|0
1714763100000|2024-05-03 19:05:00|57.11|54.71|57.08|54.68|57.17|54.77|56.95|54.55|0
1714763400000|2024-05-03 19:10:00|57.01|54.61|56.6|54.2|57.04|54.64|56.12|53.72|0
1714763700000|2024-05-03 19:15:00|56.63|54.23|56.76|54.36|56.86|54.46|56.34|53.94|0
1714764000000|2024-05-03 19:20:00|56.79|54.39|56.76|54.36|56.92|54.52|56.63|54.23|0
1714764300000|2024-05-03 19:25:00|56.79|54.39|56.5|54.1|56.86|54.46|56.43|54.03|0
1714764600000|2024-05-03 19:30:00|56.53|54.13|57.05|54.65|57.08|54.68|56.53|54.13|0
1714764900000|2024-05-03 19:35:00|57.02|54.62|56.59|54.19|57.12|54.72|56.4|54|0
1714765200000|2024-05-03 19:40:00|56.62|54.22|56.69|54.29|56.82|54.42|56.4|54|0
1714765500000|2024-05-03 19:45:00|56.72|54.32|57.11|54.71|57.14|54.74|56.62|54.22|0
1714765800000|2024-05-03 19:50:00|57.05|54.65|56.69|54.29|57.11|54.71|56.43|54.03|0
1714766100000|2024-05-03 19:55:00|56.85|54.45|56.95|54.55|57.14|54.74|56.78|54.38|0
1714766400000|2024-05-03 20:00:00|56.98|54.58|56.55|54.15|56.98|54.58|56.49|54.09|0
1714766700000|2024-05-03 20:05:00|56.62|54.22|56.32|53.92|56.62|54.22|56.32|53.92|0
1714767000000|2024-05-03 20:10:00|56.26|53.86|56.19|53.79|56.39|53.99|56.13|53.73|0
1714955100000|2024-05-06 00:25:00|56.86|54.46|56.81|54.41|56.86|54.46|56.8|54.4|0
1714955400000|2024-05-06 00:30:00|56.76|54.36|56.89|54.49|56.93|54.53|56.76|54.36|0
1714955700000|2024-05-06 00:35:00|56.91|54.51|56.76|54.36|56.96|54.56|56.73|54.33|0
1714956000000|2024-05-06 00:40:00|56.78|54.38|56.69|54.29|56.79|54.39|56.66|54.26|0
1714956300000|2024-05-06 00:45:00|56.66|54.26|56.73|54.33|56.73|54.33|56.66|54.26|0
1714956600000|2024-05-06 00:50:00|56.69|54.29|56.58|54.18|56.69|54.29|56.56|54.16|0
1714956900000|2024-05-06 00:55:00|56.55|54.15|56.56|54.16|56.59|54.19|56.5|54.1|0
1714957200000|2024-05-06 01:00:00|56.59|54.19|56.56|54.16|56.63|54.23|56.49|54.09|0
1714957500000|2024-05-06 01:05:00|56.54|54.14|56.53|54.13|56.56|54.16|56.46|54.06|0
1714957800000|2024-05-06 01:10:00|56.51|54.11|56.43|54.03|56.53|54.13|56.43|54.03|0
1714958100000|2024-05-06 01:15:00|56.46|54.06|56.49|54.09|56.49|54.09|56.39|53.99|0
1714958400000|2024-05-06 01:20:00|56.46|54.06|56.33|53.93|56.52|54.12|56.33|53.93|0
1714958700000|2024-05-06 01:25:00|56.36|53.96|56.46|54.06|56.49|54.09|56.36|53.96|0
1714959000000|2024-05-06 01:30:00|56.49|54.09|56.42|54.02|56.49|54.09|56.36|53.96|0
1714959300000|2024-05-06 01:35:00|56.41|54.01|56.45|54.05|56.49|54.09|56.36|53.96|0
1714959600000|2024-05-06 01:40:00|56.44|54.04|56.45|54.05|56.49|54.09|56.42|54.02|0
1714959900000|2024-05-06 01:45:00|56.48|54.08|56.68|54.28|56.68|54.28|56.45|54.05|0
1714960200000|2024-05-06 01:50:00|56.65|54.25|56.51|54.11|56.68|54.28|56.51|54.11|0
1714960500000|2024-05-06 01:55:00|56.48|54.08|56.35|53.95|56.48|54.08|56.35|53.95|0
1714960800000|2024-05-06 02:00:00|56.38|53.98|56.32|53.92|56.38|53.98|56.32|53.92|0
1714961100000|2024-05-06 02:05:00|56.35|53.95|56.38|53.98|56.45|54.05|56.35|53.95|0
1714961400000|2024-05-06 02:10:00|56.41|54.01|56.41|54.01|56.44|54.04|56.35|53.95|0
1714961700000|2024-05-06 02:15:00|56.4|54|56.41|54.01|56.44|54.04|56.35|53.95|0
1714962000000|2024-05-06 02:20:00|56.38|53.98|56.41|54.01|56.47|54.07|56.38|53.98|0
1714962300000|2024-05-06 02:25:00|56.44|54.04|56.34|53.94|56.44|54.04|56.34|53.94|0
1714962600000|2024-05-06 02:30:00|56.38|53.98|56.37|53.97|56.5|54.1|56.37|53.97|0
1714962900000|2024-05-06 02:35:00|56.41|54.01|56.47|54.07|56.47|54.07|56.41|54.01|0
1714963200000|2024-05-06 02:40:00|56.45|54.05|56.47|54.07|56.5|54.1|56.44|54.04|0
1714963500000|2024-05-06 02:45:00|56.5|54.1|56.5|54.1|56.53|54.13|56.47|54.07|0
1714963800000|2024-05-06 02:50:00|56.52|54.12|56.56|54.16|56.6|54.2|56.5|54.1|0
1714964100000|2024-05-06 02:55:00|56.55|54.15|56.56|54.16|56.56|54.16|56.5|54.1|0
1714964400000|2024-05-06 03:00:00|56.59|54.19|56.5|54.1|56.63|54.23|56.5|54.1|0
1714964700000|2024-05-06 03:05:00|56.53|54.13|56.59|54.19|56.63|54.23|56.53|54.13|0
1714965000000|2024-05-06 03:10:00|56.58|54.18|56.62|54.22|56.66|54.26|56.56|54.16|0
1714965300000|2024-05-06 03:15:00|56.66|54.26|56.66|54.26|56.66|54.26|56.62|54.22|0
1714965600000|2024-05-06 03:20:00|56.65|54.25|56.56|54.16|56.65|54.25|56.56|54.16|0
1714965900000|2024-05-06 03:25:00|56.59|54.19|56.65|54.25|56.69|54.29|56.59|54.19|0
1714966200000|2024-05-06 03:30:00|56.62|54.22|56.55|54.15|56.68|54.28|56.55|54.15|0
1714966500000|2024-05-06 03:35:00|56.52|54.12|56.45|54.05|56.52|54.12|56.45|54.05|0
1714966800000|2024-05-06 03:40:00|56.44|54.04|56.39|53.99|56.44|54.04|56.37|53.97|0
1714967100000|2024-05-06 03:45:00|56.36|53.96|56.39|53.99|56.45|54.05|56.36|53.96|0
1714967400000|2024-05-06 03:50:00|56.4|54|56.48|54.08|56.5|54.1|56.39|53.99|0
1714967700000|2024-05-06 03:55:00|56.47|54.07|56.42|54.02|56.48|54.08|56.42|54.02|0
1714968000000|2024-05-06 04:00:00|56.45|54.05|56.55|54.15|56.58|54.18|56.42|54.02|0
1714968300000|2024-05-06 04:05:00|56.58|54.18|56.61|54.21|56.61|54.21|56.55|54.15|0
1714968600000|2024-05-06 04:10:00|56.58|54.18|56.54|54.14|56.61|54.21|56.54|54.14|0
1714968900000|2024-05-06 04:15:00|56.58|54.18|56.57|54.17|56.58|54.18|56.57|54.17|0
1714969200000|2024-05-06 04:20:00|56.59|54.19|56.61|54.21|56.61|54.21|56.57|54.17|0
1714969500000|2024-05-06 04:25:00|56.64|54.24|56.6|54.2|56.64|54.24|56.57|54.17|0
1714969800000|2024-05-06 04:30:00|56.59|54.19|56.6|54.2|56.6|54.2|56.57|54.17|0
1714970100000|2024-05-06 04:35:00|56.64|54.24|56.6|54.2|56.64|54.24|56.6|54.2|0
1714970400000|2024-05-06 04:40:00|56.63|54.23|56.63|54.23|56.63|54.23|56.6|54.2|0
1714970700000|2024-05-06 04:45:00|56.67|54.27|56.7|54.3|56.7|54.3|56.63|54.23|0
1714971000000|2024-05-06 04:50:00|56.68|54.28|56.66|54.26|56.7|54.3|56.66|54.26|0
1714971300000|2024-05-06 04:55:00|56.7|54.3|56.69|54.29|56.73|54.33|56.66|54.26|0
1714971600000|2024-05-06 05:00:00|56.66|54.26|56.69|54.29|56.69|54.29|56.56|54.16|0
1714971900000|2024-05-06 05:05:00|56.66|54.26|56.59|54.19|56.66|54.26|56.59|54.19|0
1714972200000|2024-05-06 05:10:00|56.56|54.16|56.56|54.16|56.63|54.23|56.53|54.13|0
1714972500000|2024-05-06 05:15:00|56.59|54.19|56.66|54.26|56.69|54.29|56.56|54.16|0
1714972800000|2024-05-06 05:20:00|56.69|54.29|56.72|54.32|56.72|54.32|56.66|54.26|0
1714973100000|2024-05-06 05:25:00|56.85|54.45|56.88|54.48|56.88|54.48|56.82|54.42|0
1714973400000|2024-05-06 05:30:00|56.92|54.52|56.78|54.38|56.92|54.52|56.69|54.29|0
1714973700000|2024-05-06 05:35:00|56.8|54.4|56.62|54.22|56.8|54.4|56.62|54.22|0
1714974000000|2024-05-06 05:40:00|56.64|54.24|56.62|54.22|56.68|54.28|56.62|54.22|0
1714974300000|2024-05-06 05:45:00|56.65|54.25|56.58|54.18|56.68|54.28|56.58|54.18|0
1714974600000|2024-05-06 05:50:00|56.62|54.22|56.65|54.25|56.71|54.31|56.55|54.15|0
1714974900000|2024-05-06 05:55:00|56.63|54.23|56.61|54.21|56.7|54.3|56.61|54.21|0
1714975200000|2024-05-06 06:00:00|56.58|54.18|56.47|54.07|56.65|54.25|56.45|54.05|0
1714975500000|2024-05-06 06:05:00|56.45|54.05|56.51|54.11|56.58|54.18|56.39|53.99|0
1714975800000|2024-05-06 06:10:00|56.48|54.08|56.51|54.11|56.56|54.16|56.48|54.08|0
1714976100000|2024-05-06 06:15:00|56.48|54.08|56.38|53.98|56.51|54.11|56.38|53.98|0
1714976400000|2024-05-06 06:20:00|56.41|54.01|56.28|53.88|56.45|54.05|56.28|53.88|0
1714976700000|2024-05-06 06:25:00|56.25|53.85|56.15|53.75|56.25|53.85|56.07|53.67|0
1714977000000|2024-05-06 06:30:00|56.09|53.69|56.05|53.65|56.22|53.82|56.05|53.65|0
1714977300000|2024-05-06 06:35:00|56.09|53.69|56.02|53.62|56.12|53.72|56.02|53.62|0
1714977600000|2024-05-06 06:40:00|56.05|53.65|56.05|53.65|56.12|53.72|55.99|53.59|0
1714977900000|2024-05-06 06:45:00|56.08|53.68|56.08|53.68|56.08|53.68|55.99|53.59|0
1714978200000|2024-05-06 06:50:00|56.11|53.71|56.11|53.71|56.15|53.75|56.08|53.68|0
1714978500000|2024-05-06 06:55:00|56.1|53.7|56.11|53.71|56.11|53.71|56.02|53.62|0
1714978800000|2024-05-06 07:00:00|56.1|53.7|56.18|53.78|56.21|53.81|56.01|53.61|0
1714979100000|2024-05-06 07:05:00|56.16|53.76|56.08|53.68|56.24|53.84|56.08|53.68|0
1714979400000|2024-05-06 07:10:00|56.09|53.69|55.95|53.55|56.11|53.71|55.95|53.55|0
1714979700000|2024-05-06 07:15:00|55.91|53.51|56.07|53.67|56.08|53.68|55.88|53.48|0
1714980000000|2024-05-06 07:20:00|56.04|53.64|56.2|53.8|56.24|53.84|56.04|53.64|0
1714980300000|2024-05-06 07:25:00|56.24|53.84|56.2|53.8|56.27|53.87|56.17|53.77|0
1714980600000|2024-05-06 07:30:00|56.23|53.83|56.14|53.74|56.23|53.83|56.09|53.69|0
1714980900000|2024-05-06 07:35:00|56.17|53.77|55.97|53.57|56.17|53.77|55.94|53.54|0
1714981200000|2024-05-06 07:40:00|55.94|53.54|56.07|53.67|56.13|53.73|55.94|53.54|0
1714981500000|2024-05-06 07:45:00|56.1|53.7|56.07|53.67|56.23|53.83|56.07|53.67|0
1714981800000|2024-05-06 07:50:00|56.16|53.76|56.32|53.92|56.39|53.99|56.13|53.73|0
1714982100000|2024-05-06 07:55:00|56.36|53.96|56.39|53.99|56.39|53.99|56.26|53.86|0
1714982400000|2024-05-06 08:00:00|56.36|53.96|56.31|53.91|56.49|54.09|56.26|53.86|0
1714982700000|2024-05-06 08:05:00|56.29|53.89|56.29|53.89|56.35|53.95|56.19|53.79|0
1714983000000|2024-05-06 08:10:00|56.31|53.91|56.03|53.63|56.32|53.92|56.03|53.63|0
1714983300000|2024-05-06 08:15:00|56.06|53.66|56.06|53.66|56.19|53.79|56.03|53.63|0
1714983600000|2024-05-06 08:20:00|56.09|53.69|55.86|53.46|56.09|53.69|55.86|53.46|0
1714983900000|2024-05-06 08:25:00|55.83|53.43|55.77|53.37|55.93|53.53|55.7|53.3|0
1714984200000|2024-05-06 08:30:00|55.8|53.4|55.64|53.24|55.83|53.43|55.61|53.21|0
1714984500000|2024-05-06 08:35:00|55.67|53.27|55.83|53.43|55.83|53.43|55.64|53.24|0
1714984800000|2024-05-06 08:40:00|55.8|53.4|55.83|53.43|55.86|53.46|55.8|53.4|0
1714985100000|2024-05-06 08:45:00|55.8|53.4|55.83|53.43|55.86|53.46|55.76|53.36|0
1714985400000|2024-05-06 08:50:00|55.79|53.39|55.82|53.42|55.86|53.46|55.73|53.33|0
1714985700000|2024-05-06 08:55:00|55.79|53.39|55.74|53.34|55.86|53.46|55.73|53.33|0
1714986000000|2024-05-06 09:00:00|55.73|53.33|55.66|53.26|55.82|53.42|55.63|53.23|0
1714986300000|2024-05-06 09:05:00|55.69|53.29|55.63|53.23|55.73|53.33|55.63|53.23|0
1714986600000|2024-05-06 09:10:00|55.66|53.26|55.59|53.19|55.69|53.29|55.56|53.16|0
1714986900000|2024-05-06 09:15:00|55.63|53.23|55.53|53.13|55.63|53.23|55.53|53.13|0
1714987200000|2024-05-06 09:20:00|55.51|53.11|55.5|53.1|55.63|53.23|55.5|53.1|0
1714987500000|2024-05-06 09:25:00|55.53|53.13|55.4|53|55.53|53.13|55.34|52.94|0
1714987800000|2024-05-06 09:30:00|55.43|53.03|55.33|52.93|55.49|53.09|55.33|52.93|0
1714988100000|2024-05-06 09:35:00|55.37|52.97|55.3|52.9|55.46|53.06|55.3|52.9|0
1714988400000|2024-05-06 09:40:00|55.32|52.92|55.33|52.93|55.36|52.96|55.27|52.87|0
1714988700000|2024-05-06 09:45:00|55.36|52.96|55.3|52.9|55.36|52.96|55.3|52.9|0
1714989000000|2024-05-06 09:50:00|55.33|52.93|55.26|52.86|55.36|52.96|55.23|52.83|0
1714989300000|2024-05-06 09:55:00|55.3|52.9|55.26|52.86|55.33|52.93|55.23|52.83|0
1714989600000|2024-05-06 10:00:00|55.23|52.83|55.17|52.77|55.33|52.93|55.17|52.77|0
1714989900000|2024-05-06 10:05:00|55.2|52.8|55.07|52.67|55.2|52.8|55.01|52.61|0
1714990200000|2024-05-06 10:10:00|55.1|52.7|55.1|52.7|55.16|52.76|55.07|52.67|0
1714990500000|2024-05-06 10:15:00|55.13|52.73|55.07|52.67|55.13|52.73|55.04|52.64|0
1714990800000|2024-05-06 10:20:00|55.1|52.7|55|52.6|55.12|52.72|54.97|52.57|0
1714991100000|2024-05-06 10:25:00|55.03|52.63|54.97|52.57|55.07|52.67|54.97|52.57|0
1714991400000|2024-05-06 10:30:00|54.94|52.54|55.1|52.7|55.1|52.7|54.81|52.41|0
1714991700000|2024-05-06 10:35:00|55.06|52.66|55.03|52.63|55.1|52.7|54.97|52.57|0
1714992000000|2024-05-06 10:40:00|55|52.6|54.9|52.5|55.03|52.63|54.9|52.5|0
1714992300000|2024-05-06 10:45:00|54.93|52.53|54.9|52.5|54.97|52.57|54.87|52.47|0
1714992600000|2024-05-06 10:50:00|54.93|52.53|54.77|52.37|55.01|52.61|54.77|52.37|0
1714992900000|2024-05-06 10:55:00|54.79|52.39|54.58|52.18|54.8|52.4|54.43|52.03|0
1714993200000|2024-05-06 11:00:00|54.65|52.25|54.77|52.37|54.83|52.43|54.63|52.23|0
1714993500000|2024-05-06 11:05:00|54.83|52.43|54.77|52.37|54.87|52.47|54.67|52.27|0
1714993800000|2024-05-06 11:10:00|54.74|52.34|54.77|52.37|54.83|52.43|54.74|52.34|0
1714994100000|2024-05-06 11:15:00|54.8|52.4|54.74|52.34|54.89|52.49|54.74|52.34|0
1714994400000|2024-05-06 11:20:00|54.77|52.37|54.8|52.4|54.89|52.49|54.7|52.3|0
1714994700000|2024-05-06 11:25:00|54.83|52.43|54.73|52.33|54.83|52.43|54.7|52.3|0
1714995000000|2024-05-06 11:30:00|54.7|52.3|54.79|52.39|54.8|52.4|54.67|52.27|0
1714995300000|2024-05-06 11:35:00|54.83|52.43|54.7|52.3|54.86|52.46|54.7|52.3|0
1714995600000|2024-05-06 11:40:00|54.73|52.33|54.63|52.23|54.73|52.33|54.6|52.2|0
1714995900000|2024-05-06 11:45:00|54.67|52.27|54.82|52.42|54.82|52.42|54.63|52.23|0
1714996200000|2024-05-06 11:50:00|54.79|52.39|54.71|52.31|54.82|52.42|54.66|52.26|0
1714996500000|2024-05-06 11:55:00|54.73|52.33|54.73|52.33|54.82|52.42|54.69|52.29|0
1714996800000|2024-05-06 12:00:00|54.69|52.29|54.66|52.26|54.85|52.45|54.63|52.23|0
1714997100000|2024-05-06 12:05:00|54.63|52.23|54.5|52.1|54.66|52.26|54.46|52.06|0
1714997400000|2024-05-06 12:10:00|54.47|52.07|54.6|52.2|54.6|52.2|54.44|52.04|0
1714997700000|2024-05-06 12:15:00|54.56|52.16|54.44|52.04|54.56|52.16|54.37|51.97|0
1714998000000|2024-05-06 12:20:00|54.47|52.07|55.87|53.47|56.03|53.63|54.25|51.85|0
1714998300000|2024-05-06 12:25:00|55.88|53.48|54.85|52.45|55.96|53.56|54.85|52.45|0
1714998600000|2024-05-06 12:30:00|54.81|52.41|54.81|52.41|54.97|52.57|54.75|52.35|0
1714998900000|2024-05-06 12:35:00|54.75|52.35|54.81|52.41|54.94|52.54|54.72|52.32|0
1714999200000|2024-05-06 12:40:00|54.78|52.38|55|52.6|55|52.6|54.78|52.38|0
1714999500000|2024-05-06 12:45:00|54.97|52.57|54.87|52.47|55.03|52.63|54.87|52.47|0
1714999800000|2024-05-06 12:50:00|54.9|52.5|54.93|52.53|54.97|52.57|54.87|52.47|0
1715000100000|2024-05-06 12:55:00|54.97|52.57|55.06|52.66|55.09|52.69|54.93|52.53|0
1715000400000|2024-05-06 13:00:00|55.08|52.68|55.12|52.72|55.15|52.75|55.03|52.63|0
1715000700000|2024-05-06 13:05:00|55.15|52.75|55.09|52.69|55.22|52.82|55.09|52.69|0
1715001000000|2024-05-06 13:10:00|55.12|52.72|55.21|52.81|55.28|52.88|54.96|52.56|0
1715001300000|2024-05-06 13:15:00|55.25|52.85|54.83|52.43|55.25|52.85|54.83|52.43|0
1715001600000|2024-05-06 13:20:00|54.86|52.46|54.93|52.53|54.96|52.56|54.77|52.37|0
1715001900000|2024-05-06 13:25:00|54.96|52.56|54.64|52.24|55.02|52.62|54.52|52.12|0
1715002200000|2024-05-06 13:30:00|54.61|52.21|54.8|52.4|55.15|52.75|54.61|52.21|0
1715002500000|2024-05-06 13:35:00|54.77|52.37|54.39|51.99|54.92|52.52|54.14|51.74|0
1715002800000|2024-05-06 13:40:00|54.36|51.96|54.07|51.67|54.42|52.02|53.98|51.58|0
1715003100000|2024-05-06 13:45:00|54.04|51.64|53.92|51.52|54.11|51.71|53.89|51.49|0
1715003400000|2024-05-06 13:50:00|53.86|51.46|54.1|51.7|54.17|51.77|53.86|51.46|0
1715003700000|2024-05-06 13:55:00|54.07|51.67|54.04|51.64|54.26|51.86|53.95|51.55|0
1715004000000|2024-05-06 14:00:00|53.98|51.58|54.04|51.64|54.16|51.76|53.88|51.48|0
1715004300000|2024-05-06 14:05:00|54.01|51.61|53.66|51.26|54.04|51.64|53.6|51.2|0
1715004600000|2024-05-06 14:10:00|53.63|51.23|53.79|51.39|54.07|51.67|53.63|51.23|0
1715004900000|2024-05-06 14:15:00|53.76|51.36|54.03|51.63|54.19|51.79|53.63|51.23|0
1715005200000|2024-05-06 14:20:00|54.07|51.67|53.75|51.35|54.19|51.79|53.75|51.35|0
1715005500000|2024-05-06 14:25:00|53.78|51.38|53.94|51.54|53.94|51.54|53.63|51.23|0
1715005800000|2024-05-06 14:30:00|53.85|51.45|53.97|51.57|54.03|51.63|53.75|51.35|0
1715006100000|2024-05-06 14:35:00|53.94|51.54|54.19|51.79|54.37|51.97|53.84|51.44|0
1715006400000|2024-05-06 14:40:00|54.16|51.76|54.25|51.85|54.28|51.88|53.97|51.57|0
1715006700000|2024-05-06 14:45:00|54.28|51.88|54.31|51.91|54.53|52.13|54.25|51.85|0
1715007000000|2024-05-06 14:50:00|54.34|51.94|54.4|52|54.4|52|54.15|51.75|0
1715007300000|2024-05-06 14:55:00|54.43|52.03|54.37|51.97|54.53|52.13|54.28|51.88|0
1715007600000|2024-05-06 15:00:00|54.4|52|54.84|52.44|54.84|52.44|54.37|51.97|0
1715007900000|2024-05-06 15:05:00|54.81|52.41|54.34|51.94|54.93|52.53|54.34|51.94|0
1715008200000|2024-05-06 15:10:00|54.3|51.9|54.62|52.22|54.71|52.31|54.27|51.87|0
1715008500000|2024-05-06 15:15:00|54.58|52.18|54.52|52.12|54.71|52.31|54.49|52.09|0
1715008800000|2024-05-06 15:20:00|54.49|52.09|54.58|52.18|54.74|52.34|54.39|51.99|0
1715009100000|2024-05-06 15:25:00|54.55|52.15|54.64|52.24|54.8|52.4|54.55|52.15|0
1715009400000|2024-05-06 15:30:00|54.61|52.21|54.58|52.18|54.77|52.37|54.55|52.15|0
1715009700000|2024-05-06 15:35:00|54.61|52.21|53.66|51.26|54.7|52.3|53.56|51.16|0
1715010000000|2024-05-06 15:40:00|53.62|51.22|53.47|51.07|53.69|51.29|53.47|51.07|0
1715010300000|2024-05-06 15:45:00|53.44|51.04|53.41|51.01|53.47|51.07|53.22|50.82|0
1715010600000|2024-05-06 15:50:00|53.37|50.97|53.47|51.07|53.53|51.13|53.31|50.91|0
1715010900000|2024-05-06 15:55:00|53.44|51.04|53.43|51.03|53.5|51.1|53.31|50.91|0
1715011200000|2024-05-06 16:00:00|53.5|51.1|53.59|51.19|53.68|51.28|53.47|51.07|0
1715011500000|2024-05-06 16:05:00|53.56|51.16|53.68|51.28|53.71|51.31|53.52|51.12|0
1715011800000|2024-05-06 16:10:00|53.71|51.31|53.77|51.37|53.77|51.37|53.65|51.25|0
1715012100000|2024-05-06 16:15:00|53.74|51.34|53.89|51.49|53.93|51.53|53.71|51.31|0
1715012400000|2024-05-06 16:20:00|53.93|51.53|53.96|51.56|54.24|51.84|53.89|51.49|0
1715012700000|2024-05-06 16:25:00|53.99|51.59|53.71|51.31|54.02|51.62|53.61|51.21|0
1715013000000|2024-05-06 16:30:00|53.67|51.27|53.55|51.15|53.74|51.34|53.43|51.03|0
1715013300000|2024-05-06 16:35:00|53.52|51.12|53.33|50.93|53.61|51.21|53.3|50.9|0
1715013600000|2024-05-06 16:40:00|53.3|50.9|53.36|50.96|53.52|51.12|53.3|50.9|0
1715013900000|2024-05-06 16:45:00|53.33|50.93|53.36|50.96|53.64|51.24|53.02|50.62|0
1715014200000|2024-05-06 16:50:00|53.33|50.93|53.45|51.05|53.64|51.24|53.33|50.93|0
1715014500000|2024-05-06 16:55:00|53.42|51.02|53.05|50.65|53.48|51.08|53.02|50.62|0
1715014800000|2024-05-06 17:00:00|53.02|50.62|52.93|50.53|53.08|50.68|52.68|50.28|0
1715015100000|2024-05-06 17:05:00|52.9|50.5|53.2|50.8|53.2|50.8|52.89|50.49|0
1715015400000|2024-05-06 17:10:00|53.23|50.83|53.23|50.83|53.39|50.99|53.14|50.74|0
1715015700000|2024-05-06 17:15:00|53.2|50.8|53.45|51.05|53.54|51.14|53.11|50.71|0
1715016000000|2024-05-06 17:20:00|53.41|51.01|53.14|50.74|53.45|51.05|53.14|50.74|0
1715016300000|2024-05-06 17:25:00|53.17|50.77|53.07|50.67|53.23|50.83|53.04|50.64|0
1715016600000|2024-05-06 17:30:00|53.13|50.73|53.01|50.61|53.17|50.77|52.95|50.55|0
1715016900000|2024-05-06 17:35:00|53.04|50.64|53.01|50.61|53.07|50.67|52.92|50.52|0
1715017200000|2024-05-06 17:40:00|52.98|50.58|52.76|50.36|53.1|50.7|52.73|50.33|0
1715017500000|2024-05-06 17:45:00|52.73|50.33|52.88|50.48|52.91|50.51|52.67|50.27|0
1715017800000|2024-05-06 17:50:00|52.85|50.45|52.64|50.24|52.88|50.48|52.61|50.21|0
1715018100000|2024-05-06 17:55:00|52.58|50.18|52.76|50.36|52.76|50.36|52.58|50.18|0
1715018400000|2024-05-06 18:00:00|52.73|50.33|52.45|50.05|52.82|50.42|52.42|50.02|0
1715018700000|2024-05-06 18:05:00|52.42|50.02|52.45|50.05|52.57|50.17|52.39|49.99|0
1715019000000|2024-05-06 18:10:00|52.42|50.02|52.48|50.08|52.51|50.11|52.33|49.93|0
1715019300000|2024-05-06 18:15:00|52.45|50.05|52.42|50.02|52.45|50.05|52.36|49.96|0
1715019600000|2024-05-06 18:20:00|52.39|49.99|52.21|49.81|52.69|50.29|52.18|49.78|0
1715019900000|2024-05-06 18:25:00|52.18|49.78|51.9|49.5|52.21|49.81|51.75|49.35|0
1715020200000|2024-05-06 18:30:00|51.87|49.47|51.9|49.5|52.11|49.71|51.84|49.44|0
1715020500000|2024-05-06 18:35:00|51.87|49.47|53.19|50.79|53.22|50.82|51.87|49.47|0
1715020800000|2024-05-06 18:40:00|53.16|50.76|53.19|50.79|53.31|50.91|53.06|50.66|0
1715021100000|2024-05-06 18:45:00|53.16|50.76|53.06|50.66|53.22|50.82|52.88|50.48|0
1715021400000|2024-05-06 18:50:00|53.03|50.63|53|50.6|53.19|50.79|52.97|50.57|0
1715021700000|2024-05-06 18:55:00|53.03|50.63|53.09|50.69|53.12|50.72|52.85|50.45|0
1715022000000|2024-05-06 19:00:00|53.06|50.66|53.12|50.72|53.43|51.03|53.03|50.63|0
1715022300000|2024-05-06 19:05:00|53.15|50.75|53.15|50.75|53.24|50.84|53.06|50.66|0
1715022600000|2024-05-06 19:10:00|53.12|50.72|53.46|51.06|53.46|51.06|53.12|50.72|0
1715022900000|2024-05-06 19:15:00|53.49|51.09|53.39|50.99|53.7|51.3|53.36|50.96|0
1715023200000|2024-05-06 19:20:00|53.36|50.96|53.33|50.93|53.42|51.02|53.21|50.81|0
1715023500000|2024-05-06 19:25:00|53.3|50.9|53.45|51.05|53.51|51.11|53.24|50.84|0
1715023800000|2024-05-06 19:30:00|53.51|51.11|53.54|51.14|53.67|51.27|53.39|50.99|0
1715024100000|2024-05-06 19:35:00|53.57|51.17|53.17|50.77|53.6|51.2|53.14|50.74|0
1715024400000|2024-05-06 19:40:00|53.2|50.8|52.96|50.56|53.26|50.86|52.96|50.56|0
1715024700000|2024-05-06 19:45:00|52.99|50.59|52.71|50.31|53.17|50.77|52.68|50.28|0
1715025000000|2024-05-06 19:50:00|52.74|50.34|51.39|48.99|52.93|50.53|51.39|48.99|0
1715025300000|2024-05-06 19:55:00|51.36|48.96|50.94|48.54|51.48|49.08|50.83|48.43|0
1715025600000|2024-05-06 20:00:00|50.8|48.4|51.12|48.72|51.78|49.38|50.8|48.4|0
1715025900000|2024-05-06 20:05:00|51.15|48.75|50.98|48.58|51.27|48.87|50.98|48.58|0
1715026200000|2024-05-06 20:10:00|51|48.6|51.15|48.75|51.15|48.75|50.97|48.57|0
1715026500000|2024-05-06 20:15:00|51.14|48.74|51.15|48.75|51.27|48.87|51.12|48.72|0
1715026800000|2024-05-06 20:20:00|51.12|48.72|50.97|48.57|51.12|48.72|50.97|48.57|0
1715027100000|2024-05-06 20:25:00|51|48.6|51.03|48.63|51.03|48.63|50.96|48.56|0
1715027400000|2024-05-06 20:30:00|51|48.6|50.97|48.57|51.06|48.66|50.94|48.54|0
1715027700000|2024-05-06 20:35:00|50.95|48.55|51|48.6|51.06|48.66|50.95|48.55|0
1715028000000|2024-05-06 20:40:00|50.97|48.57|51|48.6|51.03|48.63|50.94|48.54|0
1715028300000|2024-05-06 20:45:00|50.97|48.57|50.94|48.54|51|48.6|50.91|48.51|0
1715028600000|2024-05-06 20:50:00|50.97|48.57|51.02|48.62|51.02|48.62|50.96|48.56|0
1715028900000|2024-05-06 20:55:00|50.99|48.59|51.04|48.64|51.04|48.64|50.99|48.59|0
1715029200000|2024-05-06 21:00:00|51.02|48.62|50.97|48.57|51.02|48.62|50.92|48.52|0
1715029500000|2024-05-06 21:05:00|50.98|48.58|50.96|48.56|50.98|48.58|50.95|48.55|0
1715029800000|2024-05-06 21:10:00|50.97|48.57|50.95|48.55|50.97|48.57|50.95|48.55|0
1715030100000|2024-05-06 21:15:00|50.96|48.56|50.97|48.57|51|48.6|50.96|48.56|0
1715030400000|2024-05-06 21:20:00|50.96|48.56|50.96|48.56|50.97|48.57|50.95|48.55|0
1715030700000|2024-05-06 21:25:00|50.95|48.55|50.98|48.58|50.99|48.59|50.95|48.55|0
1715031000000|2024-05-06 21:30:00|50.97|48.57|50.98|48.58|50.98|48.58|50.97|48.57|0
1715031300000|2024-05-06 21:35:00|50.95|48.55|50.97|48.57|50.98|48.58|50.94|48.54|0
1715031600000|2024-05-06 21:40:00|50.98|48.58|50.97|48.57|50.98|48.58|50.96|48.56|0
1715031900000|2024-05-06 21:45:00|50.96|48.56|50.95|48.55|50.97|48.57|50.95|48.55|0
1715032200000|2024-05-06 21:50:00|50.98|48.58|50.95|48.55|50.98|48.58|50.95|48.55|0
1715032500000|2024-05-06 21:55:00|50.96|48.56|50.95|48.55|50.98|48.58|50.93|48.53|0
1715032800000|2024-05-06 22:00:00|51.08|48.68|51.21|48.81|51.23|48.83|51.07|48.67|0
1715033100000|2024-05-06 22:05:00|51.24|48.84|51.18|48.78|51.3|48.9|51.18|48.78|0
1715033400000|2024-05-06 22:10:00|51.15|48.75|51.09|48.69|51.18|48.78|51.09|48.69|0
1715033700000|2024-05-06 22:15:00|51.12|48.72|51|48.6|51.12|48.72|50.99|48.59|0
1715034000000|2024-05-06 22:20:00|50.97|48.57|51.03|48.63|51.03|48.63|50.91|48.51|0
1715034300000|2024-05-06 22:25:00|51|48.6|51.03|48.63|51.1|48.7|51|48.6|0
1715034600000|2024-05-06 22:30:00|51.06|48.66|51.06|48.66|51.09|48.69|51.03|48.63|0
1715034900000|2024-05-06 22:35:00|51.03|48.63|50.88|48.48|51.06|48.66|50.88|48.48|0
1715035200000|2024-05-06 22:40:00|50.91|48.51|50.85|48.45|50.94|48.54|50.85|48.45|0
1715035500000|2024-05-06 22:45:00|50.88|48.48|50.94|48.54|51|48.6|50.88|48.48|0
1715035800000|2024-05-06 22:50:00|50.97|48.57|50.91|48.51|50.97|48.57|50.88|48.48|0
1715036100000|2024-05-06 22:55:00|50.88|48.48|50.79|48.39|50.91|48.51|50.74|48.34|0
1715036400000|2024-05-06 23:00:00|50.77|48.37|50.78|48.38|50.82|48.42|50.67|48.27|0
1715036700000|2024-05-06 23:05:00|50.81|48.41|50.93|48.53|50.93|48.53|50.8|48.4|0
1715037000000|2024-05-06 23:10:00|50.96|48.56|51.02|48.62|51.08|48.68|50.9|48.5|0
1715037300000|2024-05-06 23:15:00|50.99|48.59|51.02|48.62|51.05|48.65|50.99|48.59|0
1715037600000|2024-05-06 23:20:00|50.99|48.59|51.05|48.65|51.05|48.65|50.99|48.59|0
1715037900000|2024-05-06 23:25:00|51.08|48.68|51.02|48.62|51.08|48.68|50.99|48.59|0
1715038200000|2024-05-06 23:30:00|50.99|48.59|51|48.6|51.04|48.64|50.94|48.54|0
1715038500000|2024-05-06 23:35:00|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1715038800000|2024-05-06 23:40:00|51.06|48.66|51.01|48.61|51.09|48.69|50.98|48.58|0
1715039100000|2024-05-06 23:45:00|51.03|48.63|50.95|48.55|51.04|48.64|50.95|48.55|0
1715039400000|2024-05-06 23:50:00|50.98|48.58|51.01|48.61|51.04|48.64|50.92|48.52|0
1715039700000|2024-05-06 23:55:00|51.02|48.62|50.92|48.52|51.04|48.64|50.92|48.52|0
1715040000000|2024-05-07 00:00:00|50.89|48.49|50.93|48.53|50.98|48.58|50.82|48.42|0
1715040300000|2024-05-07 00:05:00|50.95|48.55|50.77|48.37|50.95|48.55|50.74|48.34|0
1715040600000|2024-05-07 00:10:00|50.8|48.4|50.89|48.49|50.92|48.52|50.74|48.34|0
1715040900000|2024-05-07 00:15:00|50.86|48.46|50.83|48.43|50.92|48.52|50.83|48.43|0
1715041200000|2024-05-07 00:20:00|50.8|48.4|50.85|48.45|50.88|48.48|50.8|48.4|0
1715041500000|2024-05-07 00:25:00|50.87|48.47|50.88|48.48|50.91|48.51|50.81|48.41|0
1715041800000|2024-05-07 00:30:00|50.9|48.5|50.94|48.54|51.06|48.66|50.9|48.5|0
1715042100000|2024-05-07 00:35:00|50.91|48.51|50.91|48.51|50.94|48.54|50.85|48.45|0
1715042400000|2024-05-07 00:40:00|50.88|48.48|50.85|48.45|50.91|48.51|50.85|48.45|0
1715042700000|2024-05-07 00:45:00|50.88|48.48|50.91|48.51|50.92|48.52|50.86|48.46|0
1715043000000|2024-05-07 00:50:00|50.92|48.52|50.85|48.45|50.97|48.57|50.85|48.45|0
1715043300000|2024-05-07 00:55:00|50.88|48.48|50.88|48.48|50.91|48.51|50.85|48.45|0
1715043600000|2024-05-07 01:00:00|50.89|48.49|51.02|48.62|51.02|48.62|50.88|48.48|0
1715043900000|2024-05-07 01:05:00|50.99|48.59|50.99|48.59|51.05|48.65|50.99|48.59|0
1715044200000|2024-05-07 01:10:00|51.02|48.62|51.02|48.62|51.05|48.65|50.96|48.56|0
1715044500000|2024-05-07 01:15:00|51.01|48.61|51.02|48.62|51.08|48.68|50.99|48.59|0
1715044800000|2024-05-07 01:20:00|51.05|48.65|51.02|48.62|51.05|48.65|50.99|48.59|0
1715045100000|2024-05-07 01:25:00|51.05|48.65|51.02|48.62|51.05|48.65|50.99|48.59|0
1715045400000|2024-05-07 01:30:00|51.05|48.65|51.61|49.21|51.87|49.47|50.99|48.59|0
1715045700000|2024-05-07 01:35:00|51.6|49.2|51.58|49.18|51.64|49.24|51.58|49.18|0
1715046000000|2024-05-07 01:40:00|51.55|49.15|51.46|49.06|51.55|49.15|51.4|49|0
1715046300000|2024-05-07 01:45:00|51.48|49.08|51.52|49.12|51.55|49.15|51.46|49.06|0
1715046600000|2024-05-07 01:50:00|51.49|49.09|51.46|49.06|51.52|49.12|51.46|49.06|0
1715046900000|2024-05-07 01:55:00|51.43|49.03|51.41|49.01|51.43|49.03|51.37|48.97|0
1715047200000|2024-05-07 02:00:00|51.43|49.03|51.4|49|51.43|49.03|51.38|48.98|0
1715047500000|2024-05-07 02:05:00|51.37|48.97|51.45|49.05|51.45|49.05|51.34|48.94|0
1715047800000|2024-05-07 02:10:00|51.42|49.02|51.48|49.08|51.48|49.08|51.42|49.02|0
1715048100000|2024-05-07 02:15:00|51.45|49.05|51.54|49.14|51.56|49.16|51.42|49.02|0
1715048400000|2024-05-07 02:20:00|51.51|49.11|51.51|49.11|51.54|49.14|51.51|49.11|0
1715048700000|2024-05-07 02:25:00|51.48|49.08|51.33|48.93|51.48|49.08|51.33|48.93|0
1715049000000|2024-05-07 02:30:00|51.36|48.96|51.36|48.96|51.39|48.99|51.33|48.93|0
1715049300000|2024-05-07 02:35:00|51.39|48.99|51.36|48.96|51.39|48.99|51.33|48.93|0
1715049600000|2024-05-07 02:40:00|51.39|48.99|51.39|48.99|51.39|48.99|51.36|48.96|0
1715049900000|2024-05-07 02:45:00|51.36|48.96|51.27|48.87|51.36|48.96|51.27|48.87|0
1715050200000|2024-05-07 02:50:00|51.24|48.84|51.41|49.01|51.41|49.01|51.24|48.84|0
1715050500000|2024-05-07 02:55:00|51.38|48.98|51.41|49.01|51.41|49.01|51.35|48.95|0
1715050800000|2024-05-07 03:00:00|51.43|49.03|51.38|48.98|51.44|49.04|51.37|48.97|0
1715051100000|2024-05-07 03:05:00|51.41|49.01|51.32|48.92|51.41|49.01|51.32|48.92|0
1715051400000|2024-05-07 03:10:00|51.35|48.95|51.23|48.83|51.35|48.95|51.23|48.83|0
1715051700000|2024-05-07 03:15:00|51.26|48.86|51.2|48.8|51.29|48.89|51.2|48.8|0
1715052000000|2024-05-07 03:20:00|51.23|48.83|51.2|48.8|51.23|48.83|51.2|48.8|0
1715052300000|2024-05-07 03:25:00|51.17|48.77|51.23|48.83|51.23|48.83|51.11|48.71|0
1715052600000|2024-05-07 03:30:00|51.2|48.8|51.28|48.88|51.29|48.89|51.14|48.74|0
1715052900000|2024-05-07 03:35:00|51.26|48.86|51.22|48.82|51.27|48.87|51.19|48.79|0
1715053200000|2024-05-07 03:40:00|51.21|48.81|51.22|48.82|51.25|48.85|51.19|48.79|0
1715053500000|2024-05-07 03:45:00|51.19|48.79|51.21|48.81|51.22|48.82|51.19|48.79|0
1715053800000|2024-05-07 03:50:00|51.22|48.82|51.22|48.82|51.22|48.82|51.16|48.76|0
1715054100000|2024-05-07 03:55:00|51.21|48.81|51.1|48.7|51.21|48.81|51.1|48.7|0
1715054400000|2024-05-07 04:00:00|51.04|48.64|51.1|48.7|51.13|48.73|51.04|48.64|0
1715054700000|2024-05-07 04:05:00|51.13|48.73|51.16|48.76|51.16|48.76|51.1|48.7|0
1715055000000|2024-05-07 04:10:00|51.13|48.73|51.13|48.73|51.16|48.76|51.13|48.73|0
1715055300000|2024-05-07 04:15:00|51.16|48.76|51.21|48.81|51.22|48.82|51.16|48.76|0
1715055600000|2024-05-07 04:20:00|51.24|48.84|51.27|48.87|51.27|48.87|51.24|48.84|0
1715055900000|2024-05-07 04:25:00|51.24|48.84|51.24|48.84|51.27|48.87|51.24|48.84|0
1715056200000|2024-05-07 04:30:00|51.21|48.81|51.15|48.75|51.27|48.87|51.12|48.72|0
1715056500000|2024-05-07 04:35:00|51.18|48.78|51.3|48.9|51.3|48.9|51.15|48.75|0
1715056800000|2024-05-07 04:40:00|51.27|48.87|51.24|48.84|51.27|48.87|51.2|48.8|0
1715057100000|2024-05-07 04:45:00|51.21|48.81|51.18|48.78|51.27|48.87|51.15|48.75|0
1715057400000|2024-05-07 04:50:00|51.21|48.81|51.24|48.84|51.27|48.87|51.21|48.81|0
1715057700000|2024-05-07 04:55:00|51.21|48.81|51.23|48.83|51.26|48.86|51.21|48.81|0
1715058000000|2024-05-07 05:00:00|51.26|48.86|51.29|48.89|51.29|48.89|51.22|48.82|0
1715058300000|2024-05-07 05:05:00|51.26|48.86|51.26|48.86|51.26|48.86|51.2|48.8|0
1715058600000|2024-05-07 05:10:00|51.29|48.89|51.23|48.83|51.29|48.89|51.23|48.83|0
1715058900000|2024-05-07 05:15:00|51.26|48.86|51.14|48.74|51.26|48.86|51.14|48.74|0
1715059200000|2024-05-07 05:20:00|51.17|48.77|51.23|48.83|51.29|48.89|51.17|48.77|0
1715059500000|2024-05-07 05:25:00|51.2|48.8|51.2|48.8|51.2|48.8|51.14|48.74|0
1715059800000|2024-05-07 05:30:00|51.23|48.83|51.29|48.89|51.34|48.94|51.23|48.83|0
1715060100000|2024-05-07 05:35:00|51.28|48.88|51.22|48.82|51.28|48.88|51.22|48.82|0
1715060400000|2024-05-07 05:40:00|51.25|48.85|51.25|48.85|51.28|48.88|51.19|48.79|0
1715060700000|2024-05-07 05:45:00|51.28|48.88|51.28|48.88|51.31|48.91|51.25|48.85|0
1715061000000|2024-05-07 05:50:00|51.25|48.85|51.34|48.94|51.34|48.94|51.24|48.84|0
1715061300000|2024-05-07 05:55:00|51.31|48.91|51.34|48.94|51.37|48.97|51.28|48.88|0
1715061600000|2024-05-07 06:00:00|51.32|48.92|51.16|48.76|51.32|48.92|51.13|48.73|0
1715061900000|2024-05-07 06:05:00|51.13|48.73|51.19|48.79|51.25|48.85|51.1|48.7|0
1715062200000|2024-05-07 06:10:00|51.22|48.82|51.16|48.76|51.25|48.85|51.16|48.76|0
1715062500000|2024-05-07 06:15:00|51.19|48.79|51.22|48.82|51.25|48.85|51.16|48.76|0
1715062800000|2024-05-07 06:20:00|51.24|48.84|51.3|48.9|51.3|48.9|51.21|48.81|0
1715063100000|2024-05-07 06:25:00|51.29|48.89|51.46|49.06|51.46|49.06|51.24|48.84|0
1715063400000|2024-05-07 06:30:00|51.45|49.05|51.43|49.03|51.49|49.09|51.43|49.03|0
1715063700000|2024-05-07 06:35:00|51.46|49.06|51.43|49.03|51.49|49.09|51.42|49.02|0
1715064000000|2024-05-07 06:40:00|51.45|49.05|51.43|49.03|51.49|49.09|51.43|49.03|0
1715064300000|2024-05-07 06:45:00|51.45|49.05|51.41|49.01|51.45|49.05|51.4|49|0
1715064600000|2024-05-07 06:50:00|51.4|49|51.31|48.91|51.43|49.03|51.31|48.91|0
1715064900000|2024-05-07 06:55:00|51.28|48.88|51.28|48.88|51.31|48.91|51.19|48.79|0
1715065200000|2024-05-07 07:00:00|51.25|48.85|51.24|48.84|51.43|49.03|51.24|48.84|0
1715065500000|2024-05-07 07:05:00|51.21|48.81|51.09|48.69|51.3|48.9|51.06|48.66|0
1715065800000|2024-05-07 07:10:00|51.06|48.66|51.21|48.81|51.24|48.84|51.06|48.66|0
1715066100000|2024-05-07 07:15:00|51.18|48.78|51.15|48.75|51.21|48.81|51.06|48.66|0
1715066400000|2024-05-07 07:20:00|51.12|48.72|51.39|48.99|51.39|48.99|51.12|48.72|0
1715066700000|2024-05-07 07:25:00|51.41|49.01|51.41|49.01|51.44|49.04|51.3|48.9|0
1715067000000|2024-05-07 07:30:00|51.44|49.04|51.62|49.22|51.62|49.22|51.35|48.95|0
1715067300000|2024-05-07 07:35:00|51.59|49.19|51.65|49.25|51.68|49.28|51.59|49.19|0
1715067600000|2024-05-07 07:40:00|51.62|49.22|51.65|49.25|51.74|49.34|51.62|49.22|0
1715067900000|2024-05-07 07:45:00|51.62|49.22|51.74|49.34|51.83|49.43|51.62|49.22|0
1715068200000|2024-05-07 07:50:00|51.77|49.37|51.68|49.28|51.8|49.4|51.65|49.25|0
1715068500000|2024-05-07 07:55:00|51.7|49.3|51.76|49.36|51.79|49.39|51.7|49.3|0
1715068800000|2024-05-07 08:00:00|51.75|49.35|51.73|49.33|51.85|49.45|51.7|49.3|0
1715069100000|2024-05-07 08:05:00|51.76|49.36|51.88|49.48|51.91|49.51|51.76|49.36|0
1715069400000|2024-05-07 08:10:00|51.9|49.5|51.85|49.45|51.9|49.5|51.79|49.39|0
1715069700000|2024-05-07 08:15:00|51.88|49.48|51.46|49.06|51.88|49.48|51.46|49.06|0
1715070000000|2024-05-07 08:20:00|51.43|49.03|51.25|48.85|51.46|49.06|51.22|48.82|0
1715070300000|2024-05-07 08:25:00|51.24|48.84|51.37|48.97|51.4|49|51.24|48.84|0
1715070600000|2024-05-07 08:30:00|51.4|49|51.22|48.82|51.4|49|51.22|48.82|0
1715070900000|2024-05-07 08:35:00|51.19|48.79|51.01|48.61|51.25|48.85|50.92|48.52|0
1715071200000|2024-05-07 08:40:00|51.04|48.64|50.89|48.49|51.07|48.67|50.86|48.46|0
1715071500000|2024-05-07 08:45:00|50.92|48.52|50.95|48.55|51.01|48.61|50.86|48.46|0
1715071800000|2024-05-07 08:50:00|50.92|48.52|50.8|48.4|50.95|48.55|50.8|48.4|0
1715072100000|2024-05-07 08:55:00|50.83|48.43|50.74|48.34|50.83|48.43|50.71|48.31|0
1715072400000|2024-05-07 09:00:00|50.77|48.37|50.79|48.39|50.8|48.4|50.71|48.31|0
1715072700000|2024-05-07 09:05:00|50.8|48.4|50.65|48.25|50.8|48.4|50.65|48.25|0
1715073000000|2024-05-07 09:10:00|50.68|48.28|50.65|48.25|50.71|48.31|50.62|48.22|0
1715073300000|2024-05-07 09:15:00|50.67|48.27|50.71|48.31|50.77|48.37|50.65|48.25|0
1715073600000|2024-05-07 09:20:00|50.68|48.28|50.82|48.42|50.82|48.42|50.68|48.28|0
1715073900000|2024-05-07 09:25:00|50.8|48.4|50.96|48.56|51|48.6|50.8|48.4|0
1715074200000|2024-05-07 09:30:00|50.94|48.54|51.15|48.75|51.18|48.78|50.94|48.54|0
1715074500000|2024-05-07 09:35:00|51.12|48.72|51.09|48.69|51.23|48.83|51.09|48.69|0
1715074800000|2024-05-07 09:40:00|51.06|48.66|51.06|48.66|51.14|48.74|51.06|48.66|0
1715075100000|2024-05-07 09:45:00|51.08|48.68|51.11|48.71|51.23|48.83|51.08|48.68|0
1715075400000|2024-05-07 09:50:00|51.13|48.73|51.2|48.8|51.29|48.89|51.13|48.73|0
1715075700000|2024-05-07 09:55:00|51.17|48.77|51.11|48.71|51.2|48.8|51.08|48.68|0
1715076000000|2024-05-07 10:00:00|51.14|48.74|51.02|48.62|51.17|48.77|51.02|48.62|0
1715076300000|2024-05-07 10:05:00|50.99|48.59|51.05|48.65|51.11|48.71|50.96|48.56|0
1715076600000|2024-05-07 10:10:00|51.08|48.68|51.08|48.68|51.08|48.68|50.99|48.59|0
1715076900000|2024-05-07 10:15:00|51.11|48.71|51.16|48.76|51.2|48.8|51.11|48.71|0
1715077200000|2024-05-07 10:20:00|51.14|48.74|51.18|48.78|51.19|48.79|51.02|48.62|0
1715077500000|2024-05-07 10:25:00|51.19|48.79|51.13|48.73|51.22|48.82|51.07|48.67|0
1715077800000|2024-05-07 10:30:00|51.16|48.76|51.1|48.7|51.28|48.88|51.04|48.64|0
1715078100000|2024-05-07 10:35:00|51.13|48.73|51.07|48.67|51.16|48.76|50.98|48.58|0
1715078400000|2024-05-07 10:40:00|51.04|48.64|51.07|48.67|51.13|48.73|51.04|48.64|0
1715078700000|2024-05-07 10:45:00|51.1|48.7|51.1|48.7|51.16|48.76|51.04|48.64|0
1715079000000|2024-05-07 10:50:00|51.08|48.68|51.01|48.61|51.1|48.7|50.95|48.55|0
1715079300000|2024-05-07 10:55:00|50.98|48.58|50.98|48.58|51.01|48.61|50.92|48.52|0
1715079600000|2024-05-07 11:00:00|50.95|48.55|51.09|48.69|51.09|48.69|50.89|48.49|0
1715079900000|2024-05-07 11:05:00|51.12|48.72|51.12|48.72|51.2|48.8|50.98|48.58|0
1715080200000|2024-05-07 11:10:00|51.09|48.69|51.18|48.78|51.27|48.87|51.03|48.63|0
1715080500000|2024-05-07 11:15:00|51.24|48.84|51.3|48.9|51.33|48.93|51.18|48.78|0
1715080800000|2024-05-07 11:20:00|51.27|48.87|51.42|49.02|51.42|49.02|51.27|48.87|0
1715081100000|2024-05-07 11:25:00|51.39|48.99|51.41|49.01|51.44|49.04|51.35|48.95|0
1715081400000|2024-05-07 11:30:00|51.38|48.98|51.35|48.95|51.41|49.01|51.29|48.89|0
1715081700000|2024-05-07 11:35:00|51.32|48.92|51.44|49.04|51.47|49.07|51.29|48.89|0
1715082000000|2024-05-07 11:40:00|51.47|49.07|51.5|49.1|51.53|49.13|51.41|49.01|0
1715082300000|2024-05-07 11:45:00|51.47|49.07|51.5|49.1|51.5|49.1|51.38|48.98|0
1715082600000|2024-05-07 11:50:00|51.53|49.13|51.44|49.04|51.53|49.13|51.35|48.95|0
1715082900000|2024-05-07 11:55:00|51.41|49.01|51.26|48.86|51.44|49.04|51.26|48.86|0
1715083200000|2024-05-07 12:00:00|51.23|48.83|51.23|48.83|51.32|48.92|51.17|48.77|0
1715083500000|2024-05-07 12:05:00|51.26|48.86|51.26|48.86|51.29|48.89|51.2|48.8|0
1715083800000|2024-05-07 12:10:00|51.29|48.89|51.17|48.77|51.29|48.89|51.11|48.71|0
1715084100000|2024-05-07 12:15:00|51.14|48.74|51.08|48.68|51.22|48.82|51.08|48.68|0
1715084400000|2024-05-07 12:20:00|51.05|48.65|51.16|48.76|51.16|48.76|50.96|48.56|0
1715084700000|2024-05-07 12:25:00|51.13|48.73|51.25|48.85|51.28|48.88|51.1|48.7|0
1715085000000|2024-05-07 12:30:00|51.27|48.87|51.16|48.76|51.27|48.87|51.13|48.73|0
1715085300000|2024-05-07 12:35:00|51.15|48.75|51.01|48.61|51.19|48.79|51.01|48.61|0
1715085600000|2024-05-07 12:40:00|50.95|48.55|50.81|48.41|51.01|48.61|50.81|48.41|0
1715085900000|2024-05-07 12:45:00|50.78|48.38|50.77|48.37|50.8|48.4|50.75|48.35|0
1715086200000|2024-05-07 12:50:00|50.75|48.35|50.77|48.37|50.86|48.46|50.71|48.31|0
1715086500000|2024-05-07 12:55:00|50.8|48.4|50.6|48.2|50.83|48.43|50.57|48.17|0
1715086800000|2024-05-07 13:00:00|50.63|48.23|50.45|48.05|50.65|48.25|50.45|48.05|0
1715087100000|2024-05-07 13:05:00|50.42|48.02|50.3|47.9|50.51|48.11|50.3|47.9|0
1715087400000|2024-05-07 13:10:00|50.27|47.87|50.42|48.02|50.48|48.08|50.24|47.84|0
1715087700000|2024-05-07 13:15:00|50.45|48.05|50.33|47.93|50.59|48.19|50.27|47.87|0
1715088000000|2024-05-07 13:20:00|50.31|47.91|50.3|47.9|50.47|48.07|50.27|47.87|0
1715088300000|2024-05-07 13:25:00|50.33|47.93|50.21|47.81|50.39|47.99|50.09|47.69|0
1715088600000|2024-05-07 13:30:00|50.18|47.78|49.98|47.58|50.44|48.04|49.75|47.35|0
1715088900000|2024-05-07 13:35:00|49.89|47.49|50.97|48.57|51|48.6|49.83|47.43|0
1715089200000|2024-05-07 13:40:00|50.94|48.54|51|48.6|51.06|48.66|50.74|48.34|0
1715089500000|2024-05-07 13:45:00|50.94|48.54|51.21|48.81|51.26|48.86|50.62|48.22|0
1715089800000|2024-05-07 13:50:00|51.18|48.78|50.97|48.57|51.29|48.89|50.97|48.57|0
1715090100000|2024-05-07 13:55:00|51|48.6|51.38|48.98|51.38|48.98|50.91|48.51|0
1715090400000|2024-05-07 14:00:00|51.32|48.92|51.29|48.89|51.65|49.25|51.17|48.77|0
1715090700000|2024-05-07 14:05:00|51.38|48.98|51.11|48.71|51.38|48.98|51.03|48.63|0
1715091000000|2024-05-07 14:10:00|51.14|48.74|50.76|48.36|51.17|48.77|50.73|48.33|0
1715091300000|2024-05-07 14:15:00|50.79|48.39|50.82|48.42|50.94|48.54|50.76|48.36|0
1715091600000|2024-05-07 14:20:00|50.73|48.33|51.14|48.74|51.26|48.86|50.7|48.3|0
1715091900000|2024-05-07 14:25:00|51.17|48.77|51.23|48.83|51.26|48.86|50.99|48.59|0
1715092200000|2024-05-07 14:30:00|51.25|48.85|51.19|48.79|51.28|48.88|51.05|48.65|0
1715092500000|2024-05-07 14:35:00|51.22|48.82|51.16|48.76|51.22|48.82|50.96|48.56|0
1715092800000|2024-05-07 14:40:00|51.19|48.79|51.22|48.82|51.28|48.88|51.08|48.68|0
1715093100000|2024-05-07 14:45:00|51.19|48.79|50.75|48.35|51.25|48.85|50.75|48.35|0
1715093400000|2024-05-07 14:50:00|50.72|48.32|50.49|48.09|50.78|48.38|50.46|48.06|0
1715093700000|2024-05-07 14:55:00|50.46|48.06|50.65|48.25|50.74|48.34|50.17|47.77|0
1715094000000|2024-05-07 15:00:00|50.59|48.19|50.68|48.28|50.74|48.34|50.51|48.11|0
1715094300000|2024-05-07 15:05:00|50.74|48.34|50.76|48.36|50.82|48.42|50.62|48.22|0
1715094600000|2024-05-07 15:10:00|50.74|48.34|50.65|48.25|50.74|48.34|50.53|48.13|0
1715094900000|2024-05-07 15:15:00|50.62|48.22|50.73|48.33|50.76|48.36|50.53|48.13|0
1715095200000|2024-05-07 15:20:00|50.7|48.3|50.73|48.33|50.97|48.57|50.53|48.13|0
1715095500000|2024-05-07 15:25:00|50.76|48.36|50.79|48.39|50.85|48.45|50.56|48.16|0
1715095800000|2024-05-07 15:30:00|50.82|48.42|51.05|48.65|51.11|48.71|50.67|48.27|0
1715096100000|2024-05-07 15:35:00|51.02|48.62|51.02|48.62|51.11|48.71|50.82|48.42|0
1715096400000|2024-05-07 15:40:00|50.99|48.59|50.73|48.33|51.05|48.65|50.73|48.33|0
1715096700000|2024-05-07 15:45:00|50.79|48.39|50.76|48.36|50.87|48.47|50.61|48.21|0
1715097000000|2024-05-07 15:50:00|50.73|48.33|50.58|48.18|50.73|48.33|50.58|48.18|0
1715097300000|2024-05-07 15:55:00|50.61|48.21|50.69|48.29|50.93|48.53|50.61|48.21|0
1715097600000|2024-05-07 16:00:00|50.72|48.32|50.72|48.32|50.81|48.41|50.67|48.27|0
1715097900000|2024-05-07 16:05:00|50.69|48.29|50.58|48.18|50.75|48.35|50.52|48.12|0
1715098200000|2024-05-07 16:10:00|50.55|48.15|50.72|48.32|50.72|48.32|50.49|48.09|0
1715098500000|2024-05-07 16:15:00|50.75|48.35|50.54|48.14|50.78|48.38|50.54|48.14|0
1715098800000|2024-05-07 16:20:00|50.57|48.17|50.51|48.11|50.72|48.32|50.51|48.11|0
1715099100000|2024-05-07 16:25:00|50.54|48.14|50.6|48.2|50.6|48.2|50.51|48.11|0
1715099400000|2024-05-07 16:30:00|50.57|48.17|51.01|48.61|51.01|48.61|50.57|48.17|0
1715099700000|2024-05-07 16:35:00|51.04|48.64|50.77|48.37|51.07|48.67|50.77|48.37|0
1715100000000|2024-05-07 16:40:00|50.74|48.34|50.83|48.43|50.98|48.58|50.6|48.2|0
1715100300000|2024-05-07 16:45:00|50.86|48.46|50.8|48.4|51|48.6|50.8|48.4|0
1715100600000|2024-05-07 16:50:00|50.83|48.43|51.09|48.69|51.27|48.87|50.83|48.43|0
1715100900000|2024-05-07 16:55:00|51.15|48.75|50.09|47.69|51.18|48.78|50.06|47.66|0
1715101200000|2024-05-07 17:00:00|50.06|47.66|50|47.6|50.06|47.66|49.8|47.4|0
1715101500000|2024-05-07 17:05:00|50.03|47.63|49.89|47.49|50.09|47.69|49.89|47.49|0
1715101800000|2024-05-07 17:10:00|49.86|47.46|49.88|47.48|49.94|47.54|49.71|47.31|0
1715102100000|2024-05-07 17:15:00|49.86|47.46|49.77|47.37|49.97|47.57|49.74|47.34|0
1715102400000|2024-05-07 17:20:00|49.74|47.34|49.48|47.08|49.74|47.34|49.42|47.02|0
1715102700000|2024-05-07 17:25:00|49.45|47.05|49.48|47.08|49.59|47.19|49.42|47.02|0
1715103000000|2024-05-07 17:30:00|49.51|47.11|49.56|47.16|49.59|47.19|49.31|46.91|0
1715103300000|2024-05-07 17:35:00|49.59|47.19|49.68|47.28|49.73|47.33|49.51|47.11|0
1715103600000|2024-05-07 17:40:00|49.71|47.31|49.85|47.45|50.02|47.62|49.71|47.31|0
1715103900000|2024-05-07 17:45:00|49.88|47.48|50.81|48.41|50.87|48.47|49.76|47.36|0
1715104200000|2024-05-07 17:50:00|51.01|48.61|50.72|48.32|51.01|48.61|50.34|47.94|0
1715104500000|2024-05-07 17:55:00|50.75|48.35|51.01|48.61|51.33|48.93|50.69|48.29|0
1715104800000|2024-05-07 18:00:00|51.1|48.7|50.69|48.29|51.1|48.7|50.66|48.26|0
1715105100000|2024-05-07 18:05:00|50.66|48.26|51.01|48.61|51.21|48.81|50.63|48.23|0
1715105400000|2024-05-07 18:10:00|51.04|48.64|50.86|48.46|51.04|48.64|50.65|48.25|0
1715105700000|2024-05-07 18:15:00|50.92|48.52|51.33|48.93|51.33|48.93|50.86|48.46|0
1715106000000|2024-05-07 18:20:00|51.3|48.9|51.18|48.78|51.39|48.99|50.97|48.57|0
1715106300000|2024-05-07 18:25:00|51.21|48.81|51.33|48.93|51.45|49.05|51.12|48.72|0
1715106600000|2024-05-07 18:30:00|51.3|48.9|51.56|49.16|51.74|49.34|51.21|48.81|0
1715106900000|2024-05-07 18:35:00|51.59|49.19|51.5|49.1|51.74|49.34|51.38|48.98|0
1715107200000|2024-05-07 18:40:00|51.53|49.13|50.67|48.27|51.56|49.16|50.38|47.98|0
1715107500000|2024-05-07 18:45:00|50.7|48.3|50.79|48.39|50.91|48.51|50.64|48.24|0
1715107800000|2024-05-07 18:50:00|50.82|48.42|50.88|48.48|51.02|48.62|50.67|48.27|0
1715108100000|2024-05-07 18:55:00|50.85|48.45|50.7|48.3|50.91|48.51|50.67|48.27|0
1715108400000|2024-05-07 19:00:00|50.67|48.27|50.76|48.36|50.93|48.53|50.61|48.21|0
1715108700000|2024-05-07 19:05:00|50.79|48.39|50.55|48.15|50.82|48.42|50.46|48.06|0
1715109000000|2024-05-07 19:10:00|50.52|48.12|50.55|48.15|50.7|48.3|50.46|48.06|0
1715109300000|2024-05-07 19:15:00|50.58|48.18|50.78|48.38|51.02|48.62|50.58|48.18|0
1715109600000|2024-05-07 19:20:00|50.72|48.32|50.49|48.09|50.81|48.41|50.37|47.97|0
1715109900000|2024-05-07 19:25:00|50.46|48.06|50.52|48.12|50.63|48.23|50.43|48.03|0
1715110200000|2024-05-07 19:30:00|50.49|48.09|50.66|48.26|50.72|48.32|50.46|48.06|0
1715110500000|2024-05-07 19:35:00|50.63|48.23|50.4|48|50.66|48.26|50.37|47.97|0
1715110800000|2024-05-07 19:40:00|50.37|47.97|50.69|48.29|50.72|48.32|50.31|47.91|0
1715111100000|2024-05-07 19:45:00|50.66|48.26|50.25|47.85|50.66|48.26|50.25|47.85|0
1715111400000|2024-05-07 19:50:00|50.13|47.73|49.96|47.56|50.13|47.73|49.78|47.38|0
1715111700000|2024-05-07 19:55:00|50.01|47.61|50.48|48.08|50.54|48.14|49.99|47.59|0
1715112000000|2024-05-07 20:00:00|50.54|48.14|50.42|48.02|50.71|48.31|50.39|47.99|0
1715112300000|2024-05-07 20:05:00|50.33|47.93|50.21|47.81|50.33|47.93|50.16|47.76|0
1715112600000|2024-05-07 20:10:00|50.19|47.79|50.18|47.78|50.3|47.9|50.16|47.76|0
1715112900000|2024-05-07 20:15:00|50.16|47.76|50.36|47.96|50.39|47.99|50.16|47.76|0
1715113200000|2024-05-07 20:20:00|50.33|47.93|50.24|47.84|50.33|47.93|50.21|47.81|0
1715113500000|2024-05-07 20:25:00|50.27|47.87|50.33|47.93|50.36|47.96|50.27|47.87|0
1715113800000|2024-05-07 20:30:00|50.36|47.96|50.3|47.9|50.36|47.96|50.27|47.87|0
1715114100000|2024-05-07 20:35:00|50.31|47.91|50.29|47.89|50.33|47.93|50.27|47.87|0
1715114400000|2024-05-07 20:40:00|50.31|47.91|50.29|47.89|50.32|47.92|50.29|47.89|0
1715114700000|2024-05-07 20:45:00|50.32|47.92|50.37|47.97|50.38|47.98|50.29|47.89|0
1715115000000|2024-05-07 20:50:00|50.38|47.98|50.58|48.18|50.58|48.18|50.38|47.98|0
1715115300000|2024-05-07 20:55:00|50.61|48.21|50.57|48.17|50.64|48.24|50.47|48.07|0
1715115600000|2024-05-07 21:00:00|50.47|48.07|50.57|48.17|50.57|48.17|50.47|48.07|0
1715115900000|2024-05-07 21:05:00|50.54|48.14|50.56|48.16|50.57|48.17|50.54|48.14|0
1715116200000|2024-05-07 21:10:00|50.55|48.15|50.52|48.12|50.55|48.15|50.44|48.04|0
1715116500000|2024-05-07 21:15:00|50.53|48.13|50.55|48.15|50.55|48.15|50.53|48.13|0
1715116800000|2024-05-07 21:20:00|50.58|48.18|50.61|48.21|50.65|48.25|50.58|48.18|0
1715117400000|2024-05-07 21:30:00|50.63|48.23|50.61|48.21|50.63|48.23|50.59|48.19|0
1715117700000|2024-05-07 21:35:00|50.6|48.2|50.6|48.2|50.62|48.22|50.59|48.19|0
1715118000000|2024-05-07 21:40:00|50.57|48.17|50.58|48.18|50.58|48.18|50.57|48.17|0
1715118300000|2024-05-07 21:45:00|50.56|48.16|50.58|48.18|50.58|48.18|50.56|48.16|0
1715118600000|2024-05-07 21:50:00|50.56|48.16|50.59|48.19|50.59|48.19|50.51|48.11|0
1715118900000|2024-05-07 21:55:00|50.53|48.13|50.53|48.13|50.56|48.16|50.53|48.13|0
1715119200000|2024-05-07 22:00:00|50.61|48.21|50.76|48.36|50.82|48.42|50.52|48.12|0
1715119500000|2024-05-07 22:05:00|50.77|48.37|50.92|48.52|50.98|48.58|50.71|48.31|0
1715119800000|2024-05-07 22:10:00|50.89|48.49|50.77|48.37|50.92|48.52|50.77|48.37|0
1715120100000|2024-05-07 22:15:00|50.74|48.34|50.74|48.34|50.77|48.37|50.71|48.31|0
1715120400000|2024-05-07 22:20:00|50.71|48.31|50.65|48.25|50.71|48.31|50.59|48.19|0
1715120700000|2024-05-07 22:25:00|50.64|48.24|50.53|48.13|50.65|48.25|50.53|48.13|0
1715121000000|2024-05-07 22:30:00|50.5|48.1|50.41|48.01|50.53|48.13|50.41|48.01|0
1715121300000|2024-05-07 22:35:00|50.4|48|50.38|47.98|50.44|48.04|50.35|47.95|0
1715121600000|2024-05-07 22:40:00|50.35|47.95|50.44|48.04|50.47|48.07|50.34|47.94|0
1715121900000|2024-05-07 22:45:00|50.47|48.07|50.38|47.98|50.47|48.07|50.32|47.92|0
1715122200000|2024-05-07 22:50:00|50.37|47.97|50.29|47.89|50.38|47.98|50.26|47.86|0
1715122500000|2024-05-07 22:55:00|50.28|47.88|50.26|47.86|50.32|47.92|50.26|47.86|0
1715122800000|2024-05-07 23:00:00|50.29|47.89|50.38|47.98|50.38|47.98|50.23|47.83|0
1715123100000|2024-05-07 23:05:00|50.35|47.95|50.17|47.77|50.35|47.95|50.14|47.74|0
1715123400000|2024-05-07 23:10:00|50.14|47.74|50.2|47.8|50.2|47.8|50.11|47.71|0
1715123700000|2024-05-07 23:15:00|50.19|47.79|50.17|47.77|50.23|47.83|50.11|47.71|0
1715124000000|2024-05-07 23:20:00|50.14|47.74|50.17|47.77|50.17|47.77|50.13|47.73|0
1715124300000|2024-05-07 23:25:00|50.14|47.74|50.28|47.88|50.31|47.91|50.14|47.74|0
1715124600000|2024-05-07 23:30:00|50.31|47.91|50.34|47.94|50.34|47.94|50.28|47.88|0
1715124900000|2024-05-07 23:35:00|50.36|47.96|50.31|47.91|50.43|48.03|50.28|47.88|0
1715125200000|2024-05-07 23:40:00|50.28|47.88|50.31|47.91|50.34|47.94|50.28|47.88|0
1715125500000|2024-05-07 23:45:00|50.34|47.94|50.31|47.91|50.37|47.97|50.31|47.91|0
1715125800000|2024-05-07 23:50:00|50.34|47.94|50.25|47.85|50.34|47.94|50.19|47.79|0
1715126100000|2024-05-07 23:55:00|50.28|47.88|50.3|47.9|50.33|47.93|50.28|47.88|0
1715126400000|2024-05-08 00:00:00|50.28|47.88|50.26|47.86|50.28|47.88|50.07|47.67|0
1715126700000|2024-05-08 00:05:00|50.27|47.87|50.24|47.84|50.33|47.93|50.21|47.81|0
1715127000000|2024-05-08 00:10:00|50.21|47.81|50.18|47.78|50.27|47.87|50.1|47.7|0
1715127300000|2024-05-08 00:15:00|50.21|47.81|50.89|48.49|50.95|48.55|50.18|47.78|0
1715127600000|2024-05-08 00:20:00|50.92|48.52|50.92|48.52|50.98|48.58|50.86|48.46|0
1715127900000|2024-05-08 00:25:00|50.95|48.55|50.97|48.57|50.98|48.58|50.92|48.52|0
1715128200000|2024-05-08 00:30:00|50.95|48.55|51.03|48.63|51.06|48.66|50.92|48.52|0
1715128500000|2024-05-08 00:35:00|51.06|48.66|51.03|48.63|51.09|48.69|51|48.6|0
1715128800000|2024-05-08 00:40:00|51|48.6|51.06|48.66|51.09|48.69|51|48.6|0
1715129100000|2024-05-08 00:45:00|51.03|48.63|51.06|48.66|51.12|48.72|51.03|48.63|0
1715129400000|2024-05-08 00:50:00|51.09|48.69|51.03|48.63|51.09|48.69|51|48.6|0
1715129700000|2024-05-08 00:55:00|51.06|48.66|50.97|48.57|51.06|48.66|50.97|48.57|0
1715130000000|2024-05-08 01:00:00|51|48.6|51.05|48.65|51.08|48.68|51|48.6|0
1715130300000|2024-05-08 01:05:00|51.02|48.62|51.02|48.62|51.02|48.62|50.97|48.57|0
1715130600000|2024-05-08 01:10:00|50.99|48.59|50.93|48.53|51.02|48.62|50.93|48.53|0
1715130900000|2024-05-08 01:15:00|50.91|48.51|50.93|48.53|50.93|48.53|50.82|48.42|0
1715131200000|2024-05-08 01:20:00|50.96|48.56|51.11|48.71|51.11|48.71|50.96|48.56|0
1715131500000|2024-05-08 01:25:00|51.08|48.68|51.02|48.62|51.11|48.71|50.99|48.59|0
1715131800000|2024-05-08 01:30:00|51.03|48.63|50.99|48.59|51.08|48.68|50.99|48.59|0
1715132100000|2024-05-08 01:35:00|51.02|48.62|51.08|48.68|51.1|48.7|51.02|48.62|0
1715132400000|2024-05-08 01:40:00|51.1|48.7|50.99|48.59|51.1|48.7|50.99|48.59|0
1715132700000|2024-05-08 01:45:00|51.02|48.62|51.07|48.67|51.1|48.7|51.02|48.62|0
1715133000000|2024-05-08 01:50:00|51.1|48.7|51.16|48.76|51.16|48.76|51.07|48.67|0
1715133300000|2024-05-08 01:55:00|51.15|48.75|51.13|48.73|51.19|48.79|51.1|48.7|0
1715133600000|2024-05-08 02:00:00|51.16|48.76|51.04|48.64|51.16|48.76|51.01|48.61|0
1715133900000|2024-05-08 02:05:00|51.07|48.67|51.16|48.76|51.16|48.76|51.04|48.64|0
1715134200000|2024-05-08 02:10:00|51.13|48.73|51.11|48.71|51.16|48.76|51.1|48.7|0
1715134500000|2024-05-08 02:15:00|51.1|48.7|51.21|48.81|51.24|48.84|51.1|48.7|0
1715134800000|2024-05-08 02:20:00|51.24|48.84|51.15|48.75|51.24|48.84|51.12|48.72|0
1715135100000|2024-05-08 02:25:00|51.12|48.72|51.15|48.75|51.18|48.78|51.12|48.72|0
1715135400000|2024-05-08 02:30:00|51.14|48.74|51.27|48.87|51.27|48.87|51.12|48.72|0
1715135700000|2024-05-08 02:35:00|51.24|48.84|51.24|48.84|51.3|48.9|51.21|48.81|0
1715136000000|2024-05-08 02:40:00|51.27|48.87|51.3|48.9|51.41|49.01|51.27|48.87|0
1715136300000|2024-05-08 02:45:00|51.27|48.87|51.26|48.86|51.35|48.95|51.21|48.81|0
1715136600000|2024-05-08 02:50:00|51.23|48.83|51.23|48.83|51.26|48.86|51.23|48.83|0
1715136900000|2024-05-08 02:55:00|51.2|48.8|51.17|48.77|51.2|48.8|51.17|48.77|0
1715137200000|2024-05-08 03:00:00|51.14|48.74|51.17|48.77|51.2|48.8|51.14|48.74|0
1715137500000|2024-05-08 03:05:00|51.19|48.79|51.23|48.83|51.26|48.86|51.14|48.74|0
1715137800000|2024-05-08 03:10:00|51.25|48.85|51.23|48.83|51.25|48.85|51.19|48.79|0
1715138100000|2024-05-08 03:15:00|51.2|48.8|51.2|48.8|51.2|48.8|51.17|48.77|0
1715138400000|2024-05-08 03:20:00|51.23|48.83|51.29|48.89|51.29|48.89|51.2|48.8|0
1715138700000|2024-05-08 03:25:00|51.31|48.91|51.23|48.83|51.31|48.91|51.23|48.83|0
1715139000000|2024-05-08 03:30:00|51.22|48.82|51.16|48.76|51.25|48.85|51.16|48.76|0
1715139300000|2024-05-08 03:35:00|51.14|48.74|51.1|48.7|51.16|48.76|51.1|48.7|0
1715139600000|2024-05-08 03:40:00|51.08|48.68|50.99|48.59|51.1|48.7|50.93|48.53|0
1715139900000|2024-05-08 03:45:00|51.02|48.62|51.1|48.7|51.13|48.73|50.99|48.59|0
1715140200000|2024-05-08 03:50:00|51.07|48.67|51.1|48.7|51.13|48.73|51.04|48.64|0
1715140500000|2024-05-08 03:55:00|51.13|48.73|51.13|48.73|51.19|48.79|51.1|48.7|0
1715140800000|2024-05-08 04:00:00|51.16|48.76|51.13|48.73|51.16|48.76|51.13|48.73|0
1715141100000|2024-05-08 04:05:00|51.14|48.74|51.1|48.7|51.16|48.76|51.1|48.7|0
1715141400000|2024-05-08 04:10:00|51.13|48.73|51.13|48.73|51.16|48.76|51.1|48.7|0
1715141700000|2024-05-08 04:15:00|51.1|48.7|51.15|48.75|51.15|48.75|51.1|48.7|0
1715142000000|2024-05-08 04:20:00|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1715142300000|2024-05-08 04:25:00|51.15|48.75|51.18|48.78|51.21|48.81|51.15|48.75|0
1715142600000|2024-05-08 04:30:00|51.21|48.81|51.36|48.96|51.36|48.96|51.18|48.78|0
1715142900000|2024-05-08 04:35:00|51.33|48.93|51.27|48.87|51.33|48.93|51.24|48.84|0
1715143200000|2024-05-08 04:40:00|51.24|48.84|51.21|48.81|51.27|48.87|51.21|48.81|0
1715143500000|2024-05-08 04:45:00|51.24|48.84|51.21|48.81|51.24|48.84|51.21|48.81|0
1715143800000|2024-05-08 04:50:00|51.23|48.83|51.2|48.8|51.23|48.83|51.18|48.78|0
1715144100000|2024-05-08 04:55:00|51.23|48.83|51.32|48.92|51.35|48.95|51.23|48.83|0
1715144400000|2024-05-08 05:00:00|51.35|48.95|51.35|48.95|51.41|49.01|51.26|48.86|0
1715144700000|2024-05-08 05:05:00|51.32|48.92|51.29|48.89|51.35|48.95|51.26|48.86|0
1715145000000|2024-05-08 05:10:00|51.32|48.92|51.35|48.95|51.35|48.95|51.26|48.86|0
1715145300000|2024-05-08 05:15:00|51.38|48.98|51.32|48.92|51.38|48.98|51.32|48.92|0
1715145600000|2024-05-08 05:20:00|51.35|48.95|51.4|49|51.4|49|51.32|48.92|0
1715145900000|2024-05-08 05:25:00|51.37|48.97|51.34|48.94|51.37|48.97|51.31|48.91|0
1715146200000|2024-05-08 05:30:00|51.33|48.93|51.22|48.82|51.36|48.96|51.22|48.82|0
1715146500000|2024-05-08 05:35:00|51.25|48.85|51.28|48.88|51.28|48.88|51.19|48.79|0
1715146800000|2024-05-08 05:40:00|51.31|48.91|51.22|48.82|51.31|48.91|51.16|48.76|0
1715147100000|2024-05-08 05:45:00|51.21|48.81|51.21|48.81|51.25|48.85|51.19|48.79|0
1715147400000|2024-05-08 05:50:00|51.19|48.79|51.04|48.64|51.19|48.79|51.04|48.64|0
1715147700000|2024-05-08 05:55:00|51.07|48.67|51.07|48.67|51.1|48.7|51.04|48.64|0
1715148000000|2024-05-08 06:00:00|51.04|48.64|51.04|48.64|51.13|48.73|51.04|48.64|0
1715148300000|2024-05-08 06:05:00|51.07|48.67|51.13|48.73|51.13|48.73|50.95|48.55|0
1715148600000|2024-05-08 06:10:00|51.1|48.7|51.1|48.7|51.13|48.73|51.07|48.67|0
1715148900000|2024-05-08 06:15:00|51.07|48.67|51.12|48.72|51.18|48.78|51.04|48.64|0
1715149200000|2024-05-08 06:20:00|51.14|48.74|51.27|48.87|51.33|48.93|51.12|48.72|0
1715149500000|2024-05-08 06:25:00|51.3|48.9|51.09|48.69|51.3|48.9|51.09|48.69|0
1715149800000|2024-05-08 06:30:00|51.11|48.71|51|48.6|51.18|48.78|51|48.6|0
1715150100000|2024-05-08 06:35:00|50.99|48.59|50.94|48.54|51|48.6|50.91|48.51|0
1715150400000|2024-05-08 06:40:00|50.91|48.51|50.96|48.56|51|48.6|50.88|48.48|0
1715150700000|2024-05-08 06:45:00|50.97|48.57|50.97|48.57|51|48.6|50.96|48.56|0
1715151000000|2024-05-08 06:50:00|50.94|48.54|51|48.6|51.06|48.66|50.94|48.54|0
1715151300000|2024-05-08 06:55:00|50.97|48.57|51|48.6|51.06|48.66|50.97|48.57|0
1715151600000|2024-05-08 07:00:00|50.97|48.57|50.85|48.45|50.97|48.57|50.73|48.33|0
1715151900000|2024-05-08 07:05:00|50.88|48.48|50.82|48.42|51.07|48.67|50.82|48.42|0
1715152200000|2024-05-08 07:10:00|50.83|48.43|50.76|48.36|50.85|48.45|50.7|48.3|0
1715152500000|2024-05-08 07:15:00|50.73|48.33|50.61|48.21|50.79|48.39|50.58|48.18|0
1715152800000|2024-05-08 07:20:00|50.58|48.18|50.55|48.15|50.64|48.24|50.46|48.06|0
1715153100000|2024-05-08 07:25:00|50.52|48.12|50.58|48.18|50.61|48.21|50.52|48.12|0
1715153400000|2024-05-08 07:30:00|50.55|48.15|50.55|48.15|50.58|48.18|50.46|48.06|0
1715153700000|2024-05-08 07:35:00|50.52|48.12|50.68|48.28|50.69|48.29|50.52|48.12|0
1715154000000|2024-05-08 07:40:00|50.69|48.29|50.63|48.23|50.72|48.32|50.63|48.23|0
1715154300000|2024-05-08 07:45:00|50.66|48.26|50.75|48.35|50.75|48.35|50.63|48.23|0
1715154600000|2024-05-08 07:50:00|50.72|48.32|50.81|48.41|50.84|48.44|50.69|48.29|0
1715154900000|2024-05-08 07:55:00|50.78|48.38|50.86|48.46|50.89|48.49|50.78|48.38|0
1715155200000|2024-05-08 08:00:00|50.89|48.49|50.92|48.52|50.98|48.58|50.86|48.46|0
1715155500000|2024-05-08 08:05:00|50.95|48.55|50.98|48.58|51.04|48.64|50.89|48.49|0
1715155800000|2024-05-08 08:10:00|50.95|48.55|50.92|48.52|51.16|48.76|50.86|48.46|0
1715156100000|2024-05-08 08:15:00|50.89|48.49|50.92|48.52|50.98|48.58|50.86|48.46|0
1715156400000|2024-05-08 08:20:00|50.95|48.55|50.71|48.31|50.98|48.58|50.71|48.31|0
1715156700000|2024-05-08 08:25:00|50.74|48.34|50.74|48.34|50.74|48.34|50.62|48.22|0
1715157000000|2024-05-08 08:30:00|50.71|48.31|50.8|48.4|50.89|48.49|50.71|48.31|0
1715157300000|2024-05-08 08:35:00|50.83|48.43|51|48.6|51.05|48.65|50.83|48.43|0
1715157600000|2024-05-08 08:40:00|51.03|48.63|51.12|48.72|51.12|48.72|51.02|48.62|0
1715157900000|2024-05-08 08:45:00|51.09|48.69|51.09|48.69|51.12|48.72|51|48.6|0
1715158200000|2024-05-08 08:50:00|51.12|48.72|51.12|48.72|51.15|48.75|51.06|48.66|0
1715158500000|2024-05-08 08:55:00|51.1|48.7|51.14|48.74|51.23|48.83|51.07|48.67|0
1715158800000|2024-05-08 09:00:00|51.17|48.77|51.07|48.67|51.2|48.8|51.03|48.63|0
1715159100000|2024-05-08 09:05:00|51.08|48.68|50.99|48.59|51.08|48.68|50.91|48.51|0
1715159400000|2024-05-08 09:10:00|50.58|48.18|49.35|46.95|50.61|48.21|49.32|46.92|0
1715159700000|2024-05-08 09:15:00|49.32|46.92|49.44|47.04|49.46|47.06|49.32|46.92|0
1715160000000|2024-05-08 09:20:00|49.41|47.01|49.49|47.09|49.55|47.15|49.41|47.01|0
1715160300000|2024-05-08 09:25:00|49.46|47.06|49.43|47.03|49.49|47.09|49.4|47|0
1715160600000|2024-05-08 09:30:00|49.46|47.06|49.37|46.97|49.49|47.09|49.37|46.97|0
1715160900000|2024-05-08 09:35:00|49.4|47|49.23|46.83|49.4|47|49.23|46.83|0
1715161200000|2024-05-08 09:40:00|49.26|46.86|49.2|46.8|49.31|46.91|49.2|46.8|0
1715161500000|2024-05-08 09:45:00|49.23|46.83|49.08|46.68|49.26|46.86|49.08|46.68|0
1715161800000|2024-05-08 09:50:00|49.11|46.71|49.14|46.74|49.2|46.8|49.08|46.68|0
1715162100000|2024-05-08 09:55:00|49.17|46.77|49.28|46.88|49.31|46.91|49.17|46.77|0
1715162400000|2024-05-08 10:00:00|49.31|46.91|49.28|46.88|49.57|47.17|49.28|46.88|0
1715162700000|2024-05-08 10:05:00|49.31|46.91|49.48|47.08|49.48|47.08|49.22|46.82|0
1715163000000|2024-05-08 10:10:00|49.51|47.11|49.48|47.08|49.57|47.17|49.45|47.05|0
1715163300000|2024-05-08 10:15:00|49.51|47.11|49.39|46.99|49.54|47.14|49.36|46.96|0
1715163600000|2024-05-08 10:20:00|49.36|46.96|49.28|46.88|49.42|47.02|49.28|46.88|0
1715163900000|2024-05-08 10:25:00|49.27|46.87|49.27|46.87|49.3|46.9|49.16|46.76|0
1715164200000|2024-05-08 10:30:00|49.24|46.84|49.5|47.1|49.5|47.1|49.19|46.79|0
1715164500000|2024-05-08 10:35:00|49.53|47.13|49.42|47.02|49.74|47.34|49.42|47.02|0
1715164800000|2024-05-08 10:40:00|49.44|47.04|49.47|47.07|49.5|47.1|49.44|47.04|0
1715165100000|2024-05-08 10:45:00|49.5|47.1|49.38|46.98|49.53|47.13|49.33|46.93|0
1715165400000|2024-05-08 10:50:00|49.41|47.01|49.38|46.98|49.44|47.04|49.35|46.95|0
1715165700000|2024-05-08 10:55:00|49.47|47.07|49.88|47.48|49.88|47.48|49.44|47.04|0
1715166000000|2024-05-08 11:00:00|49.82|47.42|49.85|47.45|50.02|47.62|49.82|47.42|0
1715166300000|2024-05-08 11:05:00|49.87|47.47|50.05|47.65|50.22|47.82|49.82|47.42|0
1715166600000|2024-05-08 11:10:00|50.02|47.62|50.11|47.71|50.37|47.97|49.93|47.53|0
1715166900000|2024-05-08 11:15:00|50.14|47.74|50.21|47.81|50.31|47.91|50.05|47.65|0
1715167200000|2024-05-08 11:20:00|50.22|47.82|50.25|47.85|50.25|47.85|50.13|47.73|0
1715167500000|2024-05-08 11:25:00|50.28|47.88|50.34|47.94|50.34|47.94|50.22|47.82|0
1715167800000|2024-05-08 11:30:00|50.31|47.91|50.28|47.88|50.43|48.03|50.25|47.85|0
1715168100000|2024-05-08 11:35:00|50.31|47.91|50.39|47.99|50.54|48.14|50.25|47.85|0
1715168400000|2024-05-08 11:40:00|50.42|48.02|50.16|47.76|50.42|48.02|50.16|47.76|0
1715168700000|2024-05-08 11:45:00|50.14|47.74|50.16|47.76|50.22|47.82|50.1|47.7|0
1715169000000|2024-05-08 11:50:00|50.19|47.79|50.27|47.87|50.3|47.9|50.05|47.65|0
1715169300000|2024-05-08 11:55:00|50.3|47.9|50.33|47.93|50.39|47.99|50.27|47.87|0
1715169600000|2024-05-08 12:00:00|50.36|47.96|50.39|47.99|50.51|48.11|50.3|47.9|0
1715169900000|2024-05-08 12:05:00|50.36|47.96|50.56|48.16|50.59|48.19|50.33|47.93|0
1715170200000|2024-05-08 12:10:00|50.53|48.13|51.1|48.7|51.13|48.73|50.5|48.1|0
1715170500000|2024-05-08 12:15:00|51.19|48.79|50.53|48.13|51.45|49.05|49.82|47.42|0
1715170800000|2024-05-08 12:20:00|50.56|48.16|50.59|48.19|50.77|48.37|50.41|48.01|0
1715171100000|2024-05-08 12:25:00|50.56|48.16|50.86|48.46|50.89|48.49|50.5|48.1|0
1715171400000|2024-05-08 12:30:00|50.83|48.43|50.71|48.31|50.83|48.43|50.62|48.22|0
1715171700000|2024-05-08 12:35:00|50.74|48.34|51.33|48.93|51.39|48.99|50.74|48.34|0
1715172000000|2024-05-08 12:40:00|51.39|48.99|50.94|48.54|51.39|48.99|50.85|48.45|0
1715172300000|2024-05-08 12:45:00|50.91|48.51|50.97|48.57|51.06|48.66|50.88|48.48|0
1715172600000|2024-05-08 12:50:00|51|48.6|51.03|48.63|51.03|48.63|50.79|48.39|0
1715172900000|2024-05-08 12:55:00|51|48.6|50.79|48.39|51|48.6|50.73|48.33|0
1715173200000|2024-05-08 13:00:00|50.76|48.36|50.8|48.4|50.88|48.48|50.64|48.24|0
1715173500000|2024-05-08 13:05:00|50.82|48.42|50.79|48.39|50.85|48.45|50.64|48.24|0
1715173800000|2024-05-08 13:10:00|50.82|48.42|50.7|48.3|50.85|48.45|50.7|48.3|0
1715174100000|2024-05-08 13:15:00|50.73|48.33|50.84|48.44|50.85|48.45|50.64|48.24|0
1715174400000|2024-05-08 13:20:00|50.82|48.42|50.93|48.53|50.93|48.53|50.81|48.41|0
1715174700000|2024-05-08 13:25:00|50.9|48.5|50.99|48.59|51.02|48.62|50.69|48.29|0
1715175000000|2024-05-08 13:30:00|51.05|48.65|50.51|48.11|51.05|48.65|50.37|47.97|0
1715175300000|2024-05-08 13:35:00|50.54|48.14|50.19|47.79|50.78|48.38|50.16|47.76|0
1715175600000|2024-05-08 13:40:00|50.25|47.85|50.25|47.85|50.6|48.2|50.22|47.82|0
1715175900000|2024-05-08 13:45:00|50.22|47.82|49.69|47.29|50.25|47.85|49.66|47.26|0
1715176200000|2024-05-08 13:50:00|49.74|47.34|50.51|48.11|50.66|48.26|49.66|47.26|0
1715176500000|2024-05-08 13:55:00|50.54|48.14|50.3|47.9|50.6|48.2|50.3|47.9|0
1715176800000|2024-05-08 14:00:00|50.24|47.84|50.24|47.84|50.48|48.08|50.07|47.67|0
1715177100000|2024-05-08 14:05:00|50.21|47.81|50.53|48.13|50.56|48.16|50.21|47.81|0
1715177400000|2024-05-08 14:10:00|50.5|48.1|50.65|48.25|50.77|48.37|50.33|47.93|0
1715177700000|2024-05-08 14:15:00|50.62|48.22|50.38|47.98|50.68|48.28|50.27|47.87|0
1715178000000|2024-05-08 14:20:00|50.41|48.01|49.94|47.54|50.41|48.01|49.8|47.4|0
1715178300000|2024-05-08 14:25:00|49.91|47.51|49.8|47.4|49.94|47.54|49.56|47.16|0
1715178600000|2024-05-08 14:30:00|49.74|47.34|49.85|47.45|49.91|47.51|49.71|47.31|0
1715178900000|2024-05-08 14:35:00|49.82|47.42|49.88|47.48|50.03|47.63|49.79|47.39|0
1715179200000|2024-05-08 14:40:00|49.85|47.45|49.95|47.55|50.44|48.04|49.62|47.22|0
1715179500000|2024-05-08 14:45:00|49.92|47.52|49.43|47.03|49.98|47.58|49.25|46.85|0
1715179800000|2024-05-08 14:50:00|49.4|47|49.48|47.08|49.6|47.2|49.37|46.97|0
1715180100000|2024-05-08 14:55:00|49.45|47.05|49.63|47.23|49.8|47.4|49.45|47.05|0
1715180400000|2024-05-08 15:00:00|49.6|47.2|49.71|47.31|49.77|47.37|49.31|46.91|0
1715180700000|2024-05-08 15:05:00|49.74|47.34|49.94|47.54|50|47.6|49.65|47.25|0
1715181000000|2024-05-08 15:10:00|49.91|47.51|50.09|47.69|50.15|47.75|49.88|47.48|0
1715181300000|2024-05-08 15:15:00|50.12|47.72|50.12|47.72|50.47|48.07|50.06|47.66|0
1715181600000|2024-05-08 15:20:00|50.14|47.74|50.06|47.66|50.29|47.89|50.03|47.63|0
1715181900000|2024-05-08 15:25:00|50.03|47.63|50.05|47.65|50.06|47.66|49.85|47.45|0
1715182200000|2024-05-08 15:30:00|50.03|47.63|49.99|47.59|50.2|47.8|49.79|47.39|0
1715182500000|2024-05-08 15:35:00|49.97|47.57|50.14|47.74|50.17|47.77|49.94|47.54|0
1715182800000|2024-05-08 15:40:00|50.17|47.77|50.31|47.91|50.37|47.97|50.02|47.62|0
1715183100000|2024-05-08 15:45:00|50.34|47.94|50.22|47.82|50.49|48.09|50.22|47.82|0
1715183400000|2024-05-08 15:50:00|50.2|47.8|50.25|47.85|50.31|47.91|50.08|47.68|0
1715183700000|2024-05-08 15:55:00|50.28|47.88|50.31|47.91|50.4|48|50.11|47.71|0
1715184000000|2024-05-08 16:00:00|50.34|47.94|49.58|47.18|50.43|48.03|49.43|47.03|0
1715184300000|2024-05-08 16:05:00|49.61|47.21|49.66|47.26|49.69|47.29|49.52|47.12|0
1715184600000|2024-05-08 16:10:00|49.63|47.23|49.6|47.2|49.84|47.44|49.54|47.14|0
1715184900000|2024-05-08 16:15:00|49.63|47.23|49.37|46.97|49.66|47.26|49.37|46.97|0
1715185200000|2024-05-08 16:20:00|49.34|46.94|49.6|47.2|49.66|47.26|49.34|46.94|0
1715185500000|2024-05-08 16:25:00|49.63|47.23|49.66|47.26|49.69|47.29|49.45|47.05|0
1715185800000|2024-05-08 16:30:00|49.63|47.23|49.77|47.37|49.83|47.43|49.63|47.23|0
1715186100000|2024-05-08 16:35:00|49.8|47.4|50.01|47.61|50.3|47.9|49.8|47.4|0
1715186400000|2024-05-08 16:40:00|49.98|47.58|49.95|47.55|50.03|47.63|49.77|47.37|0
1715186700000|2024-05-08 16:45:00|49.97|47.57|49.68|47.28|49.97|47.57|49.51|47.11|0
1715187000000|2024-05-08 16:50:00|49.71|47.31|49.8|47.4|49.91|47.51|49.68|47.28|0
1715187300000|2024-05-08 16:55:00|49.83|47.43|49.88|47.48|50|47.6|49.71|47.31|0
1715187600000|2024-05-08 17:00:00|49.91|47.51|49.74|47.34|50.5|48.1|49.65|47.25|0
1715187900000|2024-05-08 17:05:00|49.77|47.37|49.88|47.48|49.88|47.48|49.62|47.22|0
1715188200000|2024-05-08 17:10:00|49.94|47.54|49.85|47.45|50.11|47.71|49.76|47.36|0
1715188500000|2024-05-08 17:15:00|49.88|47.48|50|47.6|50|47.6|49.79|47.39|0
1715188800000|2024-05-08 17:20:00|49.97|47.57|50.32|47.92|50.41|48.01|49.94|47.54|0
1715189100000|2024-05-08 17:25:00|50.29|47.89|50.26|47.86|50.32|47.92|50.11|47.71|0
1715189400000|2024-05-08 17:30:00|50.35|47.95|50.14|47.74|50.35|47.95|50.02|47.62|0
1715189700000|2024-05-08 17:35:00|50.11|47.71|50.17|47.77|50.26|47.86|50.02|47.62|0
1715190000000|2024-05-08 17:40:00|50.2|47.8|49.7|47.3|50.25|47.85|49.7|47.3|0
1715190300000|2024-05-08 17:45:00|49.73|47.33|49.61|47.21|49.78|47.38|49.55|47.15|0
1715190600000|2024-05-08 17:50:00|49.58|47.18|49.52|47.12|49.67|47.27|49.46|47.06|0
1715190900000|2024-05-08 17:55:00|49.55|47.15|49.35|46.95|49.55|47.15|49.32|46.92|0
1715191200000|2024-05-08 18:00:00|49.32|46.92|49.29|46.89|49.35|46.95|49.17|46.77|0
1715191500000|2024-05-08 18:05:00|49.32|46.92|49.2|46.8|49.52|47.12|49.2|46.8|0
1715191800000|2024-05-08 18:10:00|49.17|46.77|49.08|46.68|49.29|46.89|49.02|46.62|0
1715192100000|2024-05-08 18:15:00|49.11|46.71|49.08|46.68|49.14|46.74|48.97|46.57|0
1715192400000|2024-05-08 18:20:00|49.02|46.62|49.4|47|49.46|47.06|49.02|46.62|0
1715192700000|2024-05-08 18:25:00|49.43|47.03|49.08|46.68|49.46|47.06|49.05|46.65|0
1715193000000|2024-05-08 18:30:00|49.11|46.71|49.08|46.68|49.19|46.79|48.93|46.53|0
1715193300000|2024-05-08 18:35:00|49.11|46.71|49.13|46.73|49.31|46.91|49.08|46.68|0
1715193600000|2024-05-08 18:40:00|49.11|46.71|49.19|46.79|49.34|46.94|49.02|46.62|0
1715193900000|2024-05-08 18:45:00|49.22|46.82|49.16|46.76|49.28|46.88|49.05|46.65|0
1715194200000|2024-05-08 18:50:00|49.19|46.79|49.27|46.87|49.3|46.9|49.16|46.76|0
1715194500000|2024-05-08 18:55:00|49.3|46.9|49.39|46.99|49.51|47.11|49.19|46.79|0
1715194800000|2024-05-08 19:00:00|49.48|47.08|49.59|47.19|49.88|47.48|49.48|47.08|0
1715195100000|2024-05-08 19:05:00|49.56|47.16|49.42|47.02|49.68|47.28|49.39|46.99|0
1715195400000|2024-05-08 19:10:00|49.39|46.99|49.36|46.96|49.53|47.13|49.3|46.9|0
1715195700000|2024-05-08 19:15:00|49.39|46.99|49.07|46.67|49.47|47.07|49.04|46.64|0
1715196000000|2024-05-08 19:20:00|49.04|46.64|48.89|46.49|49.15|46.75|48.86|46.46|0
1715196300000|2024-05-08 19:25:00|48.92|46.52|49.06|46.66|49.06|46.66|48.89|46.49|0
1715196600000|2024-05-08 19:30:00|49.04|46.64|48.92|46.52|49.06|46.66|48.8|46.4|0
1715196900000|2024-05-08 19:35:00|48.89|46.49|49|46.6|49.03|46.63|48.89|46.49|0
1715197200000|2024-05-08 19:40:00|49.03|46.63|48.89|46.49|49.06|46.66|48.83|46.43|0
1715197500000|2024-05-08 19:45:00|48.92|46.52|48.69|46.29|48.92|46.52|48.63|46.23|0
1715197800000|2024-05-08 19:50:00|48.66|46.26|48.8|46.4|48.94|46.54|48.63|46.23|0
1715198100000|2024-05-08 19:55:00|48.86|46.46|49.09|46.69|49.09|46.69|48.63|46.23|0
1715198400000|2024-05-08 20:00:00|49.17|46.77|49.32|46.92|49.4|47|49.14|46.74|0
1715198700000|2024-05-08 20:05:00|49.34|46.94|49.31|46.91|49.49|47.09|49.31|46.91|0
1715199000000|2024-05-08 20:10:00|49.34|46.94|49.55|47.15|49.55|47.15|49.31|46.91|0
1715199300000|2024-05-08 20:15:00|49.52|47.12|49.57|47.17|49.6|47.2|49.49|47.09|0
1715199600000|2024-05-08 20:20:00|49.54|47.14|49.46|47.06|49.54|47.14|49.46|47.06|0
1715199900000|2024-05-08 20:25:00|49.48|47.08|49.48|47.08|49.48|47.08|49.43|47.03|0
1715200200000|2024-05-08 20:30:00|49.51|47.11|49.57|47.17|49.57|47.17|49.43|47.03|0
1715200500000|2024-05-08 20:35:00|49.54|47.14|49.54|47.14|49.54|47.14|49.51|47.11|0
1715200800000|2024-05-08 20:40:00|49.51|47.11|49.45|47.05|49.54|47.14|49.45|47.05|0
1715201100000|2024-05-08 20:45:00|49.48|47.08|49.48|47.08|49.51|47.11|49.45|47.05|0
1715201400000|2024-05-08 20:50:00|49.57|47.17|49.39|46.99|49.57|47.17|49.39|46.99|0
1715201700000|2024-05-08 20:55:00|49.36|46.96|49.38|46.98|49.38|46.98|49.25|46.85|0
1715202000000|2024-05-08 21:00:00|49.36|46.96|49.4|47|49.41|47.01|49.34|46.94|0
1715202300000|2024-05-08 21:05:00|49.41|47.01|49.39|46.99|49.41|47.01|49.37|46.97|0
1715202600000|2024-05-08 21:10:00|49.41|47.01|49.39|46.99|49.41|47.01|49.39|46.99|0
1715202900000|2024-05-08 21:15:00|49.38|46.98|49.39|46.99|49.4|47|49.37|46.97|0
1715203200000|2024-05-08 21:20:00|49.38|46.98|49.39|46.99|49.39|46.99|49.38|46.98|0
1715203500000|2024-05-08 21:25:00|49.42|47.02|49.4|47|49.44|47.04|49.4|47|0
1715203800000|2024-05-08 21:30:00|49.45|47.05|49.54|47.14|49.54|47.14|49.45|47.05|0
1715204100000|2024-05-08 21:35:00|49.53|47.13|49.55|47.15|49.58|47.18|49.53|47.13|0
1715204400000|2024-05-08 21:40:00|49.54|47.14|49.51|47.11|49.54|47.14|49.5|47.1|0
1715204700000|2024-05-08 21:45:00|49.55|47.15|49.52|47.12|49.55|47.15|49.51|47.11|0
1715205000000|2024-05-08 21:50:00|49.51|47.11|49.49|47.09|49.52|47.12|49.48|47.08|0
1715205300000|2024-05-08 21:55:00|49.48|47.08|49.51|47.11|49.53|47.13|49.47|47.07|0
1715205600000|2024-05-08 22:00:00|49.48|47.08|49.43|47.03|49.56|47.16|49.43|47.03|0
1715205900000|2024-05-08 22:05:00|49.42|47.02|49.37|46.97|49.43|47.03|49.36|46.96|0
1715206200000|2024-05-08 22:10:00|49.34|46.94|49.28|46.88|49.37|46.97|49.26|46.86|0
1715206500000|2024-05-08 22:15:00|49.31|46.91|49.23|46.83|49.31|46.91|49.23|46.83|0
1715206800000|2024-05-08 22:20:00|49.25|46.85|49.14|46.74|49.25|46.85|49.14|46.74|0
1715207100000|2024-05-08 22:25:00|49.17|46.77|49.05|46.65|49.2|46.8|49.05|46.65|0
1715207400000|2024-05-08 22:30:00|49.04|46.64|49.08|46.68|49.11|46.71|49.02|46.62|0
1715207700000|2024-05-08 22:35:00|49.11|46.71|49.13|46.73|49.13|46.73|49.05|46.65|0
1715208000000|2024-05-08 22:40:00|49.16|46.76|49.19|46.79|49.19|46.79|49.13|46.73|0
1715208300000|2024-05-08 22:45:00|49.16|46.76|49.22|46.82|49.22|46.82|49.16|46.76|0
1715208600000|2024-05-08 22:50:00|49.19|46.79|49.16|46.76|49.22|46.82|49.16|46.76|0
1715208900000|2024-05-08 22:55:00|49.19|46.79|49.19|46.79|49.19|46.79|49.16|46.76|0
1715209200000|2024-05-08 23:00:00|49.22|46.82|49.27|46.87|49.33|46.93|49.19|46.79|0
1715209500000|2024-05-08 23:05:00|49.29|46.89|49.3|46.9|49.3|46.9|49.24|46.84|0
1715209800000|2024-05-08 23:10:00|49.27|46.87|49.36|46.96|49.36|46.96|49.24|46.84|0
1715210100000|2024-05-08 23:15:00|49.39|46.99|49.33|46.93|49.39|46.99|49.3|46.9|0
1715210400000|2024-05-08 23:20:00|49.3|46.9|49.21|46.81|49.3|46.9|49.21|46.81|0
1715210700000|2024-05-08 23:25:00|49.24|46.84|49.24|46.84|49.27|46.87|49.21|46.81|0
1715211300000|2024-05-08 23:35:00|49.27|46.87|49.21|46.81|49.27|46.87|49.21|46.81|0
1715211600000|2024-05-08 23:40:00|49.18|46.78|49.15|46.75|49.21|46.81|49.12|46.72|0
1715211900000|2024-05-08 23:45:00|49.18|46.78|49.23|46.83|49.23|46.83|49.18|46.78|0
1715212200000|2024-05-08 23:50:00|49.26|46.86|49.32|46.92|49.38|46.98|49.26|46.86|0
1715212500000|2024-05-08 23:55:00|49.3|46.9|49.32|46.92|49.32|46.92|49.29|46.89|0
1715212800000|2024-05-09 00:00:00|49.29|46.89|49.29|46.89|49.43|47.03|49.29|46.89|0
1715213100000|2024-05-09 00:05:00|49.26|46.86|49.4|47|49.4|47|49.26|46.86|0
1715213400000|2024-05-09 00:10:00|49.37|46.97|49.52|47.12|49.6|47.2|49.37|46.97|0
1715213700000|2024-05-09 00:15:00|49.46|47.06|48.85|46.45|49.46|47.06|48.85|46.45|0
1715214000000|2024-05-09 00:20:00|48.88|46.48|48.93|46.53|48.93|46.53|48.85|46.45|0
1715214300000|2024-05-09 00:25:00|48.9|46.5|48.92|46.52|48.96|46.56|48.85|46.45|0
1715214600000|2024-05-09 00:30:00|48.93|46.53|48.82|46.42|48.93|46.53|48.82|46.42|0
1715214900000|2024-05-09 00:35:00|48.84|46.44|48.76|46.36|48.84|46.44|48.73|46.33|0
1715215200000|2024-05-09 00:40:00|48.79|46.39|48.81|46.41|48.84|46.44|48.76|46.36|0
1715215500000|2024-05-09 00:45:00|48.78|46.38|48.75|46.35|48.81|46.41|48.74|46.34|0
1715215800000|2024-05-09 00:50:00|48.74|46.34|48.7|46.3|48.75|46.35|48.7|46.3|0
1715216100000|2024-05-09 00:55:00|48.72|46.32|48.81|46.41|48.81|46.41|48.7|46.3|0
1715216400000|2024-05-09 01:00:00|48.78|46.38|48.78|46.38|48.81|46.41|48.75|46.35|0
1715216700000|2024-05-09 01:05:00|48.77|46.37|48.89|46.49|48.89|46.49|48.75|46.35|0
1715217000000|2024-05-09 01:10:00|48.86|46.46|48.83|46.43|48.92|46.52|48.81|46.41|0
1715217300000|2024-05-09 01:15:00|48.82|46.42|48.89|46.49|48.92|46.52|48.81|46.41|0
1715217600000|2024-05-09 01:20:00|48.86|46.46|48.95|46.55|48.95|46.55|48.86|46.46|0
1715217900000|2024-05-09 01:25:00|48.93|46.53|48.98|46.58|49|46.6|48.92|46.52|0
1715218200000|2024-05-09 01:30:00|49|46.6|48.86|46.46|49|46.6|48.83|46.43|0
1715218500000|2024-05-09 01:35:00|48.89|46.49|48.89|46.49|48.92|46.52|48.83|46.43|0
1715218800000|2024-05-09 01:40:00|48.86|46.46|48.8|46.4|48.86|46.46|48.74|46.34|0
1715219100000|2024-05-09 01:45:00|48.83|46.43|48.8|46.4|48.86|46.46|48.77|46.37|0
1715219400000|2024-05-09 01:50:00|48.77|46.37|48.62|46.22|48.77|46.37|48.62|46.22|0
1715219700000|2024-05-09 01:55:00|48.6|46.2|48.59|46.19|48.62|46.22|48.54|46.14|0
1715220000000|2024-05-09 02:00:00|48.62|46.22|48.71|46.31|48.71|46.31|48.59|46.19|0
1715220300000|2024-05-09 02:05:00|48.74|46.34|48.74|46.34|48.76|46.36|48.65|46.25|0
1715220600000|2024-05-09 02:10:00|48.76|46.36|48.79|46.39|48.82|46.42|48.76|46.36|0
1715220900000|2024-05-09 02:15:00|48.76|46.36|48.79|46.39|48.82|46.42|48.76|46.36|0
1715221200000|2024-05-09 02:20:00|48.76|46.36|48.82|46.42|48.82|46.42|48.73|46.33|0
1715221500000|2024-05-09 02:25:00|48.79|46.39|48.85|46.45|48.87|46.47|48.79|46.39|0
1715221800000|2024-05-09 02:30:00|48.82|46.42|48.84|46.44|48.85|46.45|48.82|46.42|0
1715222100000|2024-05-09 02:35:00|48.87|46.47|48.84|46.44|48.87|46.47|48.84|46.44|0
1715222400000|2024-05-09 02:40:00|48.87|46.47|48.84|46.44|48.87|46.47|48.79|46.39|0
1715222700000|2024-05-09 02:45:00|48.87|46.47|48.87|46.47|48.9|46.5|48.86|46.46|0
1715223000000|2024-05-09 02:50:00|48.86|46.46|48.84|46.44|48.87|46.47|48.84|46.44|0
1715223300000|2024-05-09 02:55:00|48.81|46.41|48.81|46.41|48.84|46.44|48.81|46.41|0
1715223600000|2024-05-09 03:00:00|48.84|46.44|48.84|46.44|48.84|46.44|48.81|46.41|0
1715223900000|2024-05-09 03:05:00|48.81|46.41|48.78|46.38|48.84|46.44|48.78|46.38|0
1715224200000|2024-05-09 03:10:00|48.76|46.36|48.75|46.35|48.81|46.41|48.72|46.32|0
1715224500000|2024-05-09 03:15:00|48.78|46.38|48.75|46.35|48.78|46.38|48.75|46.35|0
1715224800000|2024-05-09 03:20:00|48.72|46.32|48.77|46.37|48.78|46.38|48.72|46.32|0
1715225100000|2024-05-09 03:25:00|48.8|46.4|48.77|46.37|48.8|46.4|48.77|46.37|0
1715225400000|2024-05-09 03:30:00|48.8|46.4|48.95|46.55|48.95|46.55|48.8|46.4|0
1715225700000|2024-05-09 03:35:00|48.97|46.57|48.86|46.46|48.97|46.57|48.86|46.46|0
1715226000000|2024-05-09 03:40:00|48.89|46.49|48.91|46.51|48.94|46.54|48.86|46.46|0
1715226300000|2024-05-09 03:45:00|48.94|46.54|48.91|46.51|48.94|46.54|48.91|46.51|0
1715226600000|2024-05-09 03:50:00|48.94|46.54|48.97|46.57|48.97|46.57|48.94|46.54|0
1715226900000|2024-05-09 03:55:00|49|46.6|48.97|46.57|49|46.6|48.97|46.57|0
1715227200000|2024-05-09 04:00:00|48.94|46.54|48.94|46.54|48.97|46.57|48.91|46.51|0
1715227500000|2024-05-09 04:05:00|48.91|46.51|48.94|46.54|48.94|46.54|48.91|46.51|0
1715227800000|2024-05-09 04:10:00|48.97|46.57|48.96|46.56|48.97|46.57|48.96|46.56|0
1715228100000|2024-05-09 04:15:00|48.99|46.59|48.96|46.56|48.99|46.59|48.93|46.53|0
1715228400000|2024-05-09 04:20:00|48.99|46.59|49.02|46.62|49.04|46.64|48.99|46.59|0
1715228700000|2024-05-09 04:25:00|49.05|46.65|49.08|46.68|49.08|46.68|49.05|46.65|0
1715229000000|2024-05-09 04:30:00|49.05|46.65|48.99|46.59|49.05|46.65|48.96|46.56|0
1715229300000|2024-05-09 04:35:00|48.97|46.57|48.99|46.59|49.02|46.62|48.96|46.56|0
1715229600000|2024-05-09 04:40:00|49.02|46.62|49.02|46.62|49.07|46.67|48.99|46.59|0
1715229900000|2024-05-09 04:45:00|49.01|46.61|49.04|46.64|49.04|46.64|49.01|46.61|0
1715230200000|2024-05-09 04:50:00|49.07|46.67|49.01|46.61|49.07|46.67|48.98|46.58|0
1715230500000|2024-05-09 04:55:00|48.98|46.58|49.16|46.76|49.17|46.77|48.95|46.55|0
1715230800000|2024-05-09 05:00:00|49.19|46.79|49.13|46.73|49.19|46.79|49.13|46.73|0
1715231100000|2024-05-09 05:05:00|49.15|46.75|49.21|46.81|49.24|46.84|49.13|46.73|0
1715231400000|2024-05-09 05:10:00|49.24|46.84|49.12|46.72|49.24|46.84|49.12|46.72|0
1715231700000|2024-05-09 05:15:00|49.15|46.75|49.12|46.72|49.17|46.77|49.09|46.69|0
1715232000000|2024-05-09 05:20:00|49.15|46.75|49.15|46.75|49.24|46.84|49.15|46.75|0
1715232300000|2024-05-09 05:25:00|49.18|46.78|49.29|46.89|49.29|46.89|49.18|46.78|0
1715232600000|2024-05-09 05:30:00|49.32|46.92|49.23|46.83|49.35|46.95|49.22|46.82|0
1715232900000|2024-05-09 05:35:00|49.26|46.86|49.26|46.86|49.29|46.89|49.23|46.83|0
1715233200000|2024-05-09 05:40:00|49.23|46.83|49.15|46.75|49.23|46.83|49.12|46.72|0
1715233500000|2024-05-09 05:45:00|49.12|46.72|49.06|46.66|49.12|46.72|49.06|46.66|0
1715233800000|2024-05-09 05:50:00|49.09|46.69|49.17|46.77|49.17|46.77|49.09|46.69|0
1715234100000|2024-05-09 05:55:00|49.2|46.8|49.2|46.8|49.23|46.83|49.14|46.74|0
1715234400000|2024-05-09 06:00:00|49.23|46.83|49.29|46.89|49.4|47|49.23|46.83|0
1715234700000|2024-05-09 06:05:00|49.26|46.86|49.2|46.8|49.34|46.94|49.2|46.8|0
1715235000000|2024-05-09 06:10:00|49.23|46.83|49.34|46.94|49.34|46.94|49.17|46.77|0
1715235300000|2024-05-09 06:15:00|49.36|46.96|49.4|47|49.4|47|49.31|46.91|0
1715235600000|2024-05-09 06:20:00|49.37|46.97|49.37|46.97|49.4|47|49.28|46.88|0
1715235900000|2024-05-09 06:25:00|49.4|47|49.37|46.97|49.43|47.03|49.34|46.94|0
1715236200000|2024-05-09 06:30:00|49.34|46.94|49.42|47.02|49.42|47.02|49.31|46.91|0
1715236500000|2024-05-09 06:35:00|49.45|47.05|49.42|47.02|49.48|47.08|49.39|46.99|0
1715236800000|2024-05-09 06:40:00|49.45|47.05|49.36|46.96|49.48|47.08|49.36|46.96|0
1715237100000|2024-05-09 06:45:00|49.33|46.93|49.39|46.99|49.42|47.02|49.33|46.93|0
1715237400000|2024-05-09 06:50:00|49.36|46.96|49.42|47.02|49.45|47.05|49.36|46.96|0
1715237700000|2024-05-09 06:55:00|49.45|47.05|49.59|47.19|49.62|47.22|49.45|47.05|0
1715238000000|2024-05-09 07:00:00|49.68|47.28|48.83|46.43|49.71|47.31|48.8|46.4|0
1715238300000|2024-05-09 07:05:00|48.8|46.4|48.6|46.2|48.82|46.42|48.57|46.17|0
1715238600000|2024-05-09 07:10:00|48.63|46.23|48.69|46.29|48.75|46.35|48.62|46.22|0
1715238900000|2024-05-09 07:15:00|48.7|46.3|48.66|46.26|48.8|46.4|48.63|46.23|0
1715239200000|2024-05-09 07:20:00|48.69|46.29|48.86|46.46|48.86|46.46|48.63|46.23|0
1715239500000|2024-05-09 07:25:00|48.83|46.43|49.15|46.75|49.18|46.78|48.8|46.4|0
1715239800000|2024-05-09 07:30:00|49.18|46.78|49.03|46.63|49.23|46.83|49.03|46.63|0
1715240100000|2024-05-09 07:35:00|49|46.6|49|46.6|49.06|46.66|48.91|46.51|0
1715240400000|2024-05-09 07:40:00|49.01|46.61|49.08|46.68|49.19|46.79|49|46.6|0
1715240700000|2024-05-09 07:45:00|49.06|46.66|49.03|46.63|49.11|46.71|49|46.6|0
1715241000000|2024-05-09 07:50:00|49|46.6|49.14|46.74|49.17|46.77|48.94|46.54|0
1715241300000|2024-05-09 07:55:00|49.11|46.71|49.13|46.73|49.29|46.89|49.08|46.68|0
1715241600000|2024-05-09 08:00:00|49.11|46.71|49.23|46.83|49.24|46.84|48.86|46.46|0
1715241900000|2024-05-09 08:05:00|49.2|46.8|48.96|46.56|49.2|46.8|48.96|46.56|0
1715242200000|2024-05-09 08:10:00|48.93|46.53|48.87|46.47|48.96|46.56|48.82|46.42|0
1715242500000|2024-05-09 08:15:00|48.9|46.5|48.86|46.46|48.99|46.59|48.82|46.42|0
1715242800000|2024-05-09 08:20:00|48.84|46.44|48.9|46.5|48.99|46.59|48.82|46.42|0
1715243100000|2024-05-09 08:25:00|48.87|46.47|48.96|46.56|49.02|46.62|48.87|46.47|0
1715243400000|2024-05-09 08:30:00|48.99|46.59|49.19|46.79|49.22|46.82|48.99|46.59|0
1715243700000|2024-05-09 08:35:00|49.16|46.76|49.13|46.73|49.28|46.88|49.13|46.73|0
1715244000000|2024-05-09 08:40:00|49.14|46.74|49.13|46.73|49.22|46.82|49.1|46.7|0
1715244300000|2024-05-09 08:45:00|49.14|46.74|49.21|46.81|49.21|46.81|49.1|46.7|0
1715244600000|2024-05-09 08:50:00|49.23|46.83|49.27|46.87|49.3|46.9|49.18|46.78|0
1715244900000|2024-05-09 08:55:00|49.24|46.84|49.3|46.9|49.33|46.93|49.18|46.78|0
1715245200000|2024-05-09 09:00:00|49.33|46.93|49.24|46.84|49.36|46.96|49.21|46.81|0
1715245500000|2024-05-09 09:05:00|49.21|46.81|49.21|46.81|49.3|46.9|49.12|46.72|0
1715245800000|2024-05-09 09:10:00|49.24|46.84|49.3|46.9|49.3|46.9|49.18|46.78|0
1715246100000|2024-05-09 09:15:00|49.27|46.87|49.82|47.42|49.85|47.45|49.21|46.81|0
1715246400000|2024-05-09 09:20:00|49.79|47.39|49.53|47.13|49.79|47.39|49.38|46.98|0
1715246700000|2024-05-09 09:25:00|49.5|47.1|49.64|47.24|49.64|47.24|49.47|47.07|0
1715247000000|2024-05-09 09:30:00|49.61|47.21|49.42|47.02|49.61|47.21|49.38|46.98|0
1715247300000|2024-05-09 09:35:00|49.41|47.01|49.41|47.01|49.52|47.12|49.38|46.98|0
1715247600000|2024-05-09 09:40:00|49.44|47.04|49.52|47.12|49.52|47.12|49.32|46.92|0
1715247900000|2024-05-09 09:45:00|49.49|47.09|49.49|47.09|49.58|47.18|49.4|47|0
1715248200000|2024-05-09 09:50:00|49.46|47.06|49.37|46.97|49.49|47.09|49.34|46.94|0
1715248500000|2024-05-09 09:55:00|49.4|47|49.31|46.91|49.4|47|49.31|46.91|0
1715248800000|2024-05-09 10:00:00|49.29|46.89|49.18|46.78|49.34|46.94|49.17|46.77|0
1715249100000|2024-05-09 10:05:00|49.2|46.8|49.11|46.71|49.24|46.84|49.05|46.65|0
1715249400000|2024-05-09 10:10:00|49.08|46.68|48.99|46.59|49.11|46.71|48.96|46.56|0
1715249700000|2024-05-09 10:15:00|49.01|46.61|48.9|46.5|49.02|46.62|48.9|46.5|0
1715250000000|2024-05-09 10:20:00|48.84|46.44|48.73|46.33|48.87|46.47|48.7|46.3|0
1715250300000|2024-05-09 10:25:00|48.7|46.3|48.76|46.36|48.81|46.41|48.64|46.24|0
1715250600000|2024-05-09 10:30:00|48.73|46.33|48.75|46.35|48.78|46.38|48.7|46.3|0
1715250900000|2024-05-09 10:35:00|48.73|46.33|48.67|46.27|48.75|46.35|48.64|46.24|0
1715251200000|2024-05-09 10:40:00|48.68|46.28|48.87|46.47|48.93|46.53|48.68|46.28|0
1715251500000|2024-05-09 10:45:00|48.84|46.44|48.92|46.52|48.93|46.53|48.78|46.38|0
1715251800000|2024-05-09 10:50:00|48.9|46.5|49.01|46.61|49.01|46.61|48.9|46.5|0
1715252100000|2024-05-09 10:55:00|48.98|46.58|49.65|47.25|49.71|47.31|48.77|46.37|0
1715252400000|2024-05-09 11:00:00|49.6|47.2|49.65|47.25|49.79|47.39|49.44|47.04|0
1715252700000|2024-05-09 11:05:00|49.62|47.22|49.79|47.39|49.79|47.39|49.53|47.13|0
1715253000000|2024-05-09 11:10:00|49.76|47.36|49.5|47.1|49.79|47.39|49.5|47.1|0
1715253300000|2024-05-09 11:15:00|49.47|47.07|49.29|46.89|49.5|47.1|49.26|46.86|0
1715253600000|2024-05-09 11:20:00|49.32|46.92|49.7|47.3|49.73|47.33|49.29|46.89|0
1715253900000|2024-05-09 11:25:00|49.73|47.33|49.67|47.27|49.82|47.42|49.55|47.15|0
1715254200000|2024-05-09 11:30:00|49.7|47.3|49.46|47.06|49.74|47.34|49.43|47.03|0
1715254500000|2024-05-09 11:35:00|49.49|47.09|48.43|46.03|49.49|47.09|48.43|46.03|0
1715254800000|2024-05-09 11:40:00|48.46|46.06|48.34|45.94|48.52|46.12|48.34|45.94|0
1715255100000|2024-05-09 11:45:00|48.37|45.97|48.37|45.97|48.46|46.06|48.34|45.94|0
1715255400000|2024-05-09 11:50:00|48.34|45.94|48.37|45.97|48.43|46.03|48.28|45.88|0
1715255700000|2024-05-09 11:55:00|48.43|46.03|48.51|46.11|48.54|46.14|48.4|46|0
1715256000000|2024-05-09 12:00:00|48.54|46.14|48.77|46.37|48.86|46.46|48.51|46.11|0
1715256300000|2024-05-09 12:05:00|48.76|46.36|48.71|46.31|48.77|46.37|48.57|46.17|0
1715256600000|2024-05-09 12:10:00|48.74|46.34|48.87|46.47|48.94|46.54|48.74|46.34|0
1715256900000|2024-05-09 12:15:00|48.88|46.48|48.74|46.34|48.97|46.57|48.71|46.31|0
1715257200000|2024-05-09 12:20:00|48.8|46.4|48.51|46.11|48.88|46.48|48.45|46.05|0
1715257500000|2024-05-09 12:25:00|48.48|46.08|48.62|46.22|48.62|46.22|48.42|46.02|0
1715257800000|2024-05-09 12:30:00|48.2|45.8|47.79|45.39|48.2|45.8|47.45|45.05|0
1715258100000|2024-05-09 12:35:00|47.76|45.36|47.67|45.27|48.05|45.65|47.62|45.22|0
1715258400000|2024-05-09 12:40:00|47.7|45.3|47.82|45.42|47.82|45.42|47.56|45.16|0
1715258700000|2024-05-09 12:45:00|47.79|45.39|48.13|45.73|48.21|45.81|47.79|45.39|0
1715259000000|2024-05-09 12:50:00|48.1|45.7|48.41|46.01|48.58|46.18|48.01|45.61|0
1715259300000|2024-05-09 12:55:00|48.38|45.98|48.48|46.08|48.5|46.1|48.24|45.84|0
1715259600000|2024-05-09 13:00:00|48.47|46.07|48.55|46.15|48.78|46.38|48.38|45.98|0
1715259900000|2024-05-09 13:05:00|48.48|46.08|48.01|45.61|48.49|46.09|47.92|45.52|0
1715260200000|2024-05-09 13:10:00|47.98|45.58|48.12|45.72|48.18|45.78|47.95|45.55|0
1715260500000|2024-05-09 13:15:00|48.15|45.75|48.32|45.92|48.35|45.95|48.03|45.63|0
1715260800000|2024-05-09 13:20:00|48.28|45.88|48.32|45.92|48.35|45.95|48.15|45.75|0
1715261100000|2024-05-09 13:25:00|48.35|45.95|48.46|46.06|48.49|46.09|48.29|45.89|0
1715261400000|2024-05-09 13:30:00|48.4|46|48.22|45.82|48.43|46.03|48.03|45.63|0
1715261700000|2024-05-09 13:35:00|48.23|45.83|48.63|46.23|48.66|46.26|48.03|45.63|0
1715262000000|2024-05-09 13:40:00|48.66|46.26|48.97|46.57|49.26|46.86|48.66|46.26|0
1715262300000|2024-05-09 13:45:00|48.92|46.52|48.91|46.51|49.03|46.63|48.8|46.4|0
1715262600000|2024-05-09 13:50:00|48.94|46.54|48.48|46.08|48.97|46.57|48.4|46|0
1715262900000|2024-05-09 13:55:00|48.51|46.11|48.25|45.85|48.54|46.14|48.22|45.82|0
1715263200000|2024-05-09 14:00:00|48.22|45.82|47.8|45.4|48.34|45.94|47.8|45.4|0
1715263500000|2024-05-09 14:05:00|47.85|45.45|47.77|45.37|47.88|45.48|47.52|45.12|0
1715263800000|2024-05-09 14:10:00|47.74|45.34|48.08|45.68|48.13|45.73|47.32|44.92|0
1715264100000|2024-05-09 14:15:00|48.05|45.65|48.16|45.76|48.25|45.85|47.74|45.34|0
1715264400000|2024-05-09 14:20:00|48.13|45.73|47.54|45.14|48.16|45.76|47.48|45.08|0
1715264700000|2024-05-09 14:25:00|47.57|45.17|47.71|45.31|47.76|45.36|47.43|45.03|0
1715265000000|2024-05-09 14:30:00|47.68|45.28|47.34|44.94|47.68|45.28|47.17|44.77|0
1715265300000|2024-05-09 14:35:00|47.31|44.91|46.67|44.27|47.31|44.91|46.48|44.08|0
1715265600000|2024-05-09 14:40:00|46.64|44.24|46.72|44.32|46.86|44.46|46.5|44.1|0
1715265900000|2024-05-09 14:45:00|46.67|44.27|46.64|44.24|46.95|44.55|46.61|44.21|0
1715266200000|2024-05-09 14:50:00|46.61|44.21|46.72|44.32|47.77|45.37|46.58|44.18|0
1715266500000|2024-05-09 14:55:00|46.7|44.3|46.8|44.4|47.06|44.66|46.7|44.3|0
1715266800000|2024-05-09 15:00:00|46.75|44.35|46.65|44.25|47.13|44.73|46.49|44.09|0
1715267100000|2024-05-09 15:05:00|46.63|44.23|46.63|44.23|46.65|44.25|46.41|44.01|0
1715267400000|2024-05-09 15:10:00|46.65|44.25|46.65|44.25|46.82|44.42|46.56|44.16|0
1715267700000|2024-05-09 15:15:00|46.62|44.22|46.76|44.36|46.87|44.47|46.54|44.14|0
1715268000000|2024-05-09 15:20:00|46.71|44.31|46.87|44.47|46.93|44.53|46.65|44.25|0
1715268300000|2024-05-09 15:25:00|46.9|44.5|46.59|44.19|46.93|44.53|46.54|44.14|0
1715268600000|2024-05-09 15:30:00|46.54|44.14|46.99|44.59|47.13|44.73|46.48|44.08|0
1715268900000|2024-05-09 15:35:00|46.96|44.56|47.29|44.89|47.38|44.98|46.96|44.56|0
1715269200000|2024-05-09 15:40:00|47.26|44.86|47.46|45.06|47.51|45.11|47.26|44.86|0
1715269500000|2024-05-09 15:45:00|47.49|45.09|47.54|45.14|47.74|45.34|47.4|45|0
1715269800000|2024-05-09 15:50:00|47.6|45.2|47.74|45.34|47.79|45.39|47.6|45.2|0
1715270100000|2024-05-09 15:55:00|47.76|45.36|47.93|45.53|48.07|45.67|47.76|45.36|0
1715270400000|2024-05-09 16:00:00|47.99|45.59|47.82|45.42|48.04|45.64|47.73|45.33|0
1715270700000|2024-05-09 16:05:00|47.85|45.45|47.68|45.28|47.93|45.53|47.65|45.25|0
1715271000000|2024-05-09 16:10:00|47.65|45.25|47.12|44.72|47.7|45.3|47.12|44.72|0
1715271300000|2024-05-09 16:15:00|47.09|44.69|47.26|44.86|47.43|45.03|47.06|44.66|0
1715271600000|2024-05-09 16:20:00|47.29|44.89|47.03|44.63|47.34|44.94|47.03|44.63|0
1715271900000|2024-05-09 16:25:00|47.01|44.61|47.2|44.8|47.23|44.83|47.01|44.61|0
1715272200000|2024-05-09 16:30:00|47.17|44.77|47.37|44.97|47.48|45.08|47.17|44.77|0
1715272500000|2024-05-09 16:35:00|47.34|44.94|47|44.6|47.34|44.94|46.89|44.49|0
1715272800000|2024-05-09 16:40:00|46.98|44.58|46.86|44.46|47|44.6|46.86|44.46|0
1715273100000|2024-05-09 16:45:00|46.84|44.44|46.83|44.43|46.97|44.57|46.7|44.3|0
1715273400000|2024-05-09 16:50:00|46.81|44.41|47.39|44.99|47.4|45|46.67|44.27|0
1715273700000|2024-05-09 16:55:00|47.37|44.97|47.39|44.99|47.53|45.13|47.26|44.86|0
1715274000000|2024-05-09 17:00:00|47.42|45.02|47|44.6|47.58|45.18|46.98|44.58|0
1715274300000|2024-05-09 17:05:00|47.03|44.63|47.22|44.82|47.31|44.91|46.95|44.55|0
1715274600000|2024-05-09 17:10:00|47.25|44.85|47.43|45.03|47.77|45.37|46.89|44.49|0
1715274900000|2024-05-09 17:15:00|47.4|45|47.65|45.25|47.68|45.28|47.4|45|0
1715275200000|2024-05-09 17:20:00|47.59|45.19|47.87|45.47|48.1|45.7|47.59|45.19|0
1715275500000|2024-05-09 17:25:00|47.9|45.5|47.34|44.94|47.9|45.5|47.34|44.94|0
1715275800000|2024-05-09 17:30:00|47.31|44.91|47.51|45.11|47.54|45.14|47.31|44.91|0
1715276100000|2024-05-09 17:35:00|47.48|45.08|47.51|45.11|47.59|45.19|47.37|44.97|0
1715276400000|2024-05-09 17:40:00|47.48|45.08|47.42|45.02|47.62|45.22|47.42|45.02|0
1715276700000|2024-05-09 17:45:00|47.39|44.99|47.53|45.13|47.64|45.24|47.26|44.86|0
1715277000000|2024-05-09 17:50:00|47.56|45.16|47.22|44.82|47.7|45.3|47.22|44.82|0
1715277300000|2024-05-09 17:55:00|47.27|44.87|47.27|44.87|47.3|44.9|47.16|44.76|0
1715277600000|2024-05-09 18:00:00|47.3|44.9|47.35|44.95|47.52|45.12|47.3|44.9|0
1715277900000|2024-05-09 18:05:00|47.33|44.93|47.32|44.92|47.35|44.95|47.21|44.81|0
1715278200000|2024-05-09 18:10:00|47.3|44.9|47.38|44.98|47.41|45.01|47.21|44.81|0
1715278500000|2024-05-09 18:15:00|47.41|45.01|47.27|44.87|47.46|45.06|47.13|44.73|0
1715278800000|2024-05-09 18:20:00|47.24|44.84|47.46|45.06|47.57|45.17|47.24|44.84|0
1715279100000|2024-05-09 18:25:00|47.43|45.03|46.96|44.56|47.43|45.03|46.93|44.53|0
1715279400000|2024-05-09 18:30:00|46.99|44.59|47.1|44.7|47.1|44.7|46.82|44.42|0
1715279700000|2024-05-09 18:35:00|47.07|44.67|46.79|44.39|47.07|44.67|46.68|44.28|0
1715280000000|2024-05-09 18:40:00|46.76|44.36|46.74|44.34|46.87|44.47|46.71|44.31|0
1715280300000|2024-05-09 18:45:00|46.71|44.31|46.6|44.2|46.74|44.34|46.54|44.14|0
1715280600000|2024-05-09 18:50:00|46.57|44.17|46.57|44.17|46.62|44.22|46.43|44.03|0
1715280900000|2024-05-09 18:55:00|46.54|44.14|46.48|44.08|46.54|44.14|46.32|43.92|0
1715281200000|2024-05-09 19:00:00|46.46|44.06|46.57|44.17|46.7|44.3|46.46|44.06|0
1715281500000|2024-05-09 19:05:00|46.54|44.14|46.48|44.08|46.59|44.19|46.32|43.92|0
1715281800000|2024-05-09 19:10:00|46.51|44.11|46.59|44.19|46.73|44.33|46.48|44.08|0
1715282100000|2024-05-09 19:15:00|46.62|44.22|46.64|44.24|46.78|44.38|46.59|44.19|0
1715282400000|2024-05-09 19:20:00|46.62|44.22|46.64|44.24|46.81|44.41|46.51|44.11|0
1715282700000|2024-05-09 19:25:00|46.67|44.27|46.72|44.32|46.78|44.38|46.56|44.16|0
1715283000000|2024-05-09 19:30:00|46.75|44.35|46.61|44.21|46.78|44.38|46.59|44.19|0
1715283300000|2024-05-09 19:35:00|46.59|44.19|46.53|44.13|46.7|44.3|46.28|43.88|0
1715283600000|2024-05-09 19:40:00|46.61|44.21|46.67|44.27|46.8|44.4|46.53|44.13|0
1715283900000|2024-05-09 19:45:00|46.72|44.32|46.68|44.28|46.75|44.35|46.58|44.18|0
1715284200000|2024-05-09 19:50:00|46.66|44.26|46.42|44.02|46.66|44.26|46.15|43.75|0
1715284500000|2024-05-09 19:55:00|46.44|44.04|46.17|43.77|46.58|44.18|46.14|43.74|0
1715284800000|2024-05-09 20:00:00|46.14|43.74|46.17|43.77|46.22|43.82|46.09|43.69|0
1715285100000|2024-05-09 20:05:00|46.14|43.74|45.87|43.47|46.14|43.74|45.84|43.44|0
1715285400000|2024-05-09 20:10:00|45.84|43.44|45.81|43.41|45.84|43.44|45.63|43.23|0
1715285700000|2024-05-09 20:15:00|45.84|43.44|45.84|43.44|45.84|43.44|45.79|43.39|0
1715286000000|2024-05-09 20:20:00|45.81|43.41|45.87|43.47|45.87|43.47|45.79|43.39|0
1715286300000|2024-05-09 20:25:00|45.89|43.49|45.78|43.38|45.89|43.49|45.78|43.38|0
1715286600000|2024-05-09 20:30:00|45.81|43.41|45.89|43.49|45.89|43.49|45.78|43.38|0
1715286900000|2024-05-09 20:35:00|45.92|43.52|45.81|43.41|45.92|43.52|45.76|43.36|0
1715287200000|2024-05-09 20:40:00|45.82|43.42|45.78|43.38|45.82|43.42|45.75|43.35|0
1715287500000|2024-05-09 20:45:00|45.75|43.35|45.81|43.41|45.81|43.41|45.73|43.33|0
1715287800000|2024-05-09 20:50:00|45.83|43.43|45.89|43.49|45.89|43.49|45.81|43.41|0
1715288100000|2024-05-09 20:55:00|45.91|43.51|45.97|43.57|46.01|43.61|45.86|43.46|0
1715288400000|2024-05-09 21:00:00|45.98|43.58|45.93|43.53|46|43.6|45.93|43.53|0
1715288700000|2024-05-09 21:05:00|45.97|43.57|45.98|43.58|46|43.6|45.93|43.53|0
1715289000000|2024-05-09 21:10:00|45.97|43.57|45.96|43.56|45.98|43.58|45.96|43.56|0
1715289300000|2024-05-09 21:15:00|45.97|43.57|45.99|43.59|45.99|43.59|45.97|43.57|0
1715289600000|2024-05-09 21:20:00|45.98|43.58|45.97|43.57|45.98|43.58|45.97|43.57|0
1715289900000|2024-05-09 21:25:00|45.98|43.58|45.97|43.57|45.98|43.58|45.97|43.57|0
1715290200000|2024-05-09 21:30:00|45.98|43.58|45.97|43.57|45.99|43.59|45.97|43.57|0
1715290800000|2024-05-09 21:40:00|45.96|43.56|45.97|43.57|45.97|43.57|45.96|43.56|0
1715291400000|2024-05-09 21:50:00|45.96|43.56|45.95|43.55|45.96|43.56|45.95|43.55|0
1715291700000|2024-05-09 21:55:00|45.96|43.56|45.91|43.51|46|43.6|45.85|43.45|0
1715292000000|2024-05-09 22:00:00|46.05|43.65|45.9|43.5|46.08|43.68|45.9|43.5|0
1715292300000|2024-05-09 22:05:00|45.88|43.48|45.79|43.39|45.9|43.5|45.79|43.39|0
1715292600000|2024-05-09 22:10:00|45.78|43.38|45.76|43.36|45.79|43.39|45.76|43.36|0
1715292900000|2024-05-09 22:15:00|45.73|43.33|45.73|43.33|45.79|43.39|45.71|43.31|0
1715293200000|2024-05-09 22:20:00|45.76|43.36|45.8|43.4|45.81|43.41|45.75|43.35|0
1715293500000|2024-05-09 22:25:00|45.81|43.41|45.81|43.41|45.84|43.44|45.78|43.38|0
1715293800000|2024-05-09 22:30:00|45.82|43.42|45.76|43.36|45.84|43.44|45.76|43.36|0
1715294100000|2024-05-09 22:35:00|45.73|43.33|45.73|43.33|45.76|43.36|45.66|43.26|0
1715294400000|2024-05-09 22:40:00|45.74|43.34|45.66|43.26|45.75|43.35|45.65|43.25|0
1715294700000|2024-05-09 22:45:00|45.67|43.27|45.64|43.24|45.7|43.3|45.62|43.22|0
1715295000000|2024-05-09 22:50:00|45.62|43.22|45.56|43.16|45.64|43.24|45.54|43.14|0
1715295300000|2024-05-09 22:55:00|45.59|43.19|45.67|43.27|45.7|43.3|45.56|43.16|0
1715295600000|2024-05-09 23:00:00|45.64|43.24|45.65|43.25|45.7|43.3|45.52|43.12|0
1715295900000|2024-05-09 23:05:00|45.67|43.27|45.67|43.27|45.67|43.27|45.61|43.21|0
1715296200000|2024-05-09 23:10:00|45.64|43.24|45.64|43.24|45.67|43.27|45.61|43.21|0
1715296500000|2024-05-09 23:15:00|45.61|43.21|45.61|43.21|45.64|43.24|45.61|43.21|0
1715296800000|2024-05-09 23:20:00|45.64|43.24|45.56|43.16|45.64|43.24|45.56|43.16|0
1715297100000|2024-05-09 23:25:00|45.53|43.13|45.58|43.18|45.61|43.21|45.53|43.13|0
1715297400000|2024-05-09 23:30:00|45.55|43.15|45.63|43.23|45.66|43.26|45.55|43.15|0
1715297700000|2024-05-09 23:35:00|45.65|43.25|45.61|43.21|45.66|43.26|45.58|43.18|0
1715298000000|2024-05-09 23:40:00|45.58|43.18|45.54|43.14|45.61|43.21|45.52|43.12|0
1715298300000|2024-05-09 23:45:00|45.42|43.02|45.6|43.2|45.6|43.2|45.42|43.02|0
1715298600000|2024-05-09 23:50:00|45.63|43.23|45.6|43.2|45.66|43.26|45.6|43.2|0
1715298900000|2024-05-09 23:55:00|45.58|43.18|45.66|43.26|45.68|43.28|45.58|43.18|0
1715299200000|2024-05-10 00:00:00|45.63|43.23|45.71|43.31|45.76|43.36|45.6|43.2|0
1715299500000|2024-05-10 00:05:00|45.68|43.28|45.63|43.23|45.71|43.31|45.6|43.2|0
1715299800000|2024-05-10 00:10:00|45.65|43.25|45.65|43.25|45.71|43.31|45.63|43.23|0
1715300100000|2024-05-10 00:15:00|45.62|43.22|45.6|43.2|45.71|43.31|45.6|43.2|0
1715300400000|2024-05-10 00:20:00|45.57|43.17|45.65|43.25|45.66|43.26|45.57|43.17|0
1715300700000|2024-05-10 00:25:00|45.68|43.28|45.65|43.25|45.7|43.3|45.65|43.25|0
1715301000000|2024-05-10 00:30:00|45.62|43.22|46.22|43.82|46.25|43.85|45.62|43.22|0
1715301300000|2024-05-10 00:35:00|46.2|43.8|46.14|43.74|46.25|43.85|46.14|43.74|0
1715301600000|2024-05-10 00:40:00|46.11|43.71|46.05|43.65|46.14|43.74|46.05|43.65|0
1715301900000|2024-05-10 00:45:00|46.06|43.66|46.08|43.68|46.09|43.69|46.03|43.63|0
1715302200000|2024-05-10 00:50:00|46.06|43.66|46.06|43.66|46.11|43.71|46|43.6|0
1715302500000|2024-05-10 00:55:00|46.03|43.63|45.97|43.57|46.06|43.66|45.97|43.57|0
1715302800000|2024-05-10 01:00:00|45.95|43.55|45.92|43.52|46|43.6|45.89|43.49|0
1715303100000|2024-05-10 01:05:00|45.89|43.49|45.97|43.57|46|43.6|45.89|43.49|0
1715303400000|2024-05-10 01:10:00|46|43.6|46.11|43.71|46.11|43.71|46|43.6|0
1715303700000|2024-05-10 01:15:00|46.08|43.68|46.1|43.7|46.16|43.76|46.08|43.68|0
1715304000000|2024-05-10 01:20:00|46.12|43.72|46.18|43.78|46.21|43.81|46.1|43.7|0
1715304300000|2024-05-10 01:25:00|46.21|43.81|46.21|43.81|46.24|43.84|46.16|43.76|0
1715304600000|2024-05-10 01:30:00|46.18|43.78|46.16|43.76|46.29|43.89|46.13|43.73|0
1715304900000|2024-05-10 01:35:00|46.13|43.73|46.21|43.81|46.26|43.86|46.13|43.73|0
1715305200000|2024-05-10 01:40:00|46.24|43.84|46.15|43.75|46.24|43.84|46.13|43.73|0
1715305500000|2024-05-10 01:45:00|46.18|43.78|46.23|43.83|46.26|43.86|46.15|43.75|0
1715305800000|2024-05-10 01:50:00|46.26|43.86|46.29|43.89|46.31|43.91|46.23|43.83|0
1715306100000|2024-05-10 01:55:00|46.31|43.91|46.34|43.94|46.37|43.97|46.29|43.89|0
1715306400000|2024-05-10 02:00:00|46.37|43.97|46.28|43.88|46.37|43.97|46.26|43.86|0
1715306700000|2024-05-10 02:05:00|46.3|43.9|46.28|43.88|46.31|43.91|46.28|43.88|0
1715307000000|2024-05-10 02:10:00|46.26|43.86|46.34|43.94|46.39|43.99|46.26|43.86|0
1715307300000|2024-05-10 02:15:00|46.31|43.91|46.31|43.91|46.31|43.91|46.28|43.88|0
1715307600000|2024-05-10 02:20:00|46.32|43.92|46.33|43.93|46.36|43.96|46.28|43.88|0
1715307900000|2024-05-10 02:25:00|46.31|43.91|46.31|43.91|46.31|43.91|46.28|43.88|0
1715308200000|2024-05-10 02:30:00|46.33|43.93|46.3|43.9|46.36|43.96|46.3|43.9|0
1715308500000|2024-05-10 02:35:00|46.33|43.93|46.38|43.98|46.39|43.99|46.33|43.93|0
1715308800000|2024-05-10 02:40:00|46.36|43.96|46.36|43.96|46.36|43.96|46.33|43.93|0
1715309100000|2024-05-10 02:45:00|46.33|43.93|46.27|43.87|46.36|43.96|46.27|43.87|0
1715309400000|2024-05-10 02:50:00|46.3|43.9|46.3|43.9|46.33|43.93|46.27|43.87|0
1715309700000|2024-05-10 02:55:00|46.27|43.87|46.3|43.9|46.33|43.93|46.27|43.87|0
1715310000000|2024-05-10 03:00:00|46.27|43.87|46.27|43.87|46.3|43.9|46.24|43.84|0
1715310300000|2024-05-10 03:05:00|46.26|43.86|46.27|43.87|46.3|43.9|46.26|43.86|0
1715310600000|2024-05-10 03:10:00|46.3|43.9|46.24|43.84|46.3|43.9|46.24|43.84|0
1715311500000|2024-05-10 03:25:00|46.27|43.87|46.26|43.86|46.27|43.87|46.24|43.84|0
1715311800000|2024-05-10 03:30:00|46.24|43.84|46.26|43.86|46.32|43.92|46.24|43.84|0
1715312100000|2024-05-10 03:35:00|46.29|43.89|46.29|43.89|46.29|43.89|46.26|43.86|0
1715312400000|2024-05-10 03:40:00|46.26|43.86|46.32|43.92|46.32|43.92|46.26|43.86|0
1715312700000|2024-05-10 03:45:00|46.34|43.94|46.34|43.94|46.34|43.94|46.31|43.91|0
1715313000000|2024-05-10 03:50:00|46.37|43.97|46.37|43.97|46.4|44|46.37|43.97|0
1715313300000|2024-05-10 03:55:00|46.38|43.98|46.31|43.91|46.38|43.98|46.31|43.91|0
1715313600000|2024-05-10 04:00:00|46.34|43.94|46.28|43.88|46.34|43.94|46.26|43.86|0
1715313900000|2024-05-10 04:05:00|46.26|43.86|46.31|43.91|46.31|43.91|46.26|43.86|0
1715314200000|2024-05-10 04:10:00|46.28|43.88|46.28|43.88|46.31|43.91|46.28|43.88|0
1715314500000|2024-05-10 04:15:00|46.3|43.9|46.23|43.83|46.3|43.9|46.23|43.83|0
1715314800000|2024-05-10 04:20:00|46.25|43.85|46.2|43.8|46.25|43.85|46.2|43.8|0
1715315100000|2024-05-10 04:25:00|46.22|43.82|46.2|43.8|46.22|43.82|46.2|43.8|0
1715315400000|2024-05-10 04:30:00|46.17|43.77|46.03|43.63|46.17|43.77|46.01|43.61|0
1715315700000|2024-05-10 04:35:00|46.06|43.66|46.03|43.63|46.06|43.66|46.03|43.63|0
1715316000000|2024-05-10 04:40:00|46|43.6|46.08|43.68|46.08|43.68|46|43.6|0
1715316300000|2024-05-10 04:45:00|46.06|43.66|45.95|43.55|46.06|43.66|45.95|43.55|0
1715316600000|2024-05-10 04:50:00|45.97|43.57|46|43.6|46|43.6|45.97|43.57|0
1715316900000|2024-05-10 04:55:00|46.03|43.63|46|43.6|46.03|43.63|45.97|43.57|0
1715317200000|2024-05-10 05:00:00|45.99|43.59|45.89|43.49|46|43.6|45.86|43.46|0
1715317500000|2024-05-10 05:05:00|45.92|43.52|45.97|43.57|46|43.6|45.89|43.49|0
1715317800000|2024-05-10 05:10:00|45.94|43.54|46|43.6|46|43.6|45.92|43.52|0
1715318100000|2024-05-10 05:15:00|46.02|43.62|45.89|43.49|46.02|43.62|45.83|43.43|0
1715318400000|2024-05-10 05:20:00|45.86|43.46|45.99|43.59|45.99|43.59|45.83|43.43|0
1715318700000|2024-05-10 05:25:00|46.02|43.62|46.05|43.65|46.05|43.65|45.97|43.57|0
1715319000000|2024-05-10 05:30:00|46.02|43.62|46.02|43.62|46.05|43.65|45.99|43.59|0
1715319300000|2024-05-10 05:35:00|45.99|43.59|45.94|43.54|45.99|43.59|45.91|43.51|0
1715319600000|2024-05-10 05:40:00|45.96|43.56|45.94|43.54|45.96|43.56|45.91|43.51|0
1715319900000|2024-05-10 05:45:00|45.91|43.51|45.91|43.51|45.93|43.53|45.85|43.45|0
1715320200000|2024-05-10 05:50:00|45.88|43.48|45.96|43.56|45.96|43.56|45.85|43.45|0
1715320500000|2024-05-10 05:55:00|45.99|43.59|46.01|43.61|46.04|43.64|45.99|43.59|0
1715320800000|2024-05-10 06:00:00|45.99|43.59|46.09|43.69|46.09|43.69|45.99|43.59|0
1715321100000|2024-05-10 06:05:00|46.07|43.67|46.05|43.65|46.12|43.72|46.05|43.65|0
1715321400000|2024-05-10 06:10:00|46.06|43.66|45.98|43.58|46.06|43.66|45.96|43.56|0
1715321700000|2024-05-10 06:15:00|46.01|43.61|46.01|43.61|46.04|43.64|45.98|43.58|0
1715322000000|2024-05-10 06:20:00|45.98|43.58|45.76|43.36|45.98|43.58|45.76|43.36|0
1715322300000|2024-05-10 06:25:00|45.79|43.39|45.74|43.34|45.82|43.42|45.71|43.31|0
1715322600000|2024-05-10 06:30:00|45.76|43.36|45.9|43.5|45.9|43.5|45.75|43.35|0
1715322900000|2024-05-10 06:35:00|45.88|43.48|45.81|43.41|45.92|43.52|45.79|43.39|0
1715323200000|2024-05-10 06:40:00|45.84|43.44|45.73|43.33|45.84|43.44|45.71|43.31|0
1715323500000|2024-05-10 06:45:00|45.76|43.36|45.81|43.41|45.84|43.44|45.76|43.36|0
1715323800000|2024-05-10 06:50:00|45.84|43.44|45.68|43.28|45.87|43.47|45.68|43.28|0
1715324100000|2024-05-10 06:55:00|45.65|43.25|45.57|43.17|45.66|43.26|45.54|43.14|0
1715324400000|2024-05-10 07:00:00|45.51|43.11|45.3|42.9|45.54|43.14|45.14|42.74|0
1715324700000|2024-05-10 07:05:00|45.27|42.87|45.37|42.97|45.38|42.98|45.26|42.86|0
1715325000000|2024-05-10 07:10:00|45.35|42.95|45.43|43.03|45.46|43.06|45.35|42.95|0
1715325300000|2024-05-10 07:15:00|45.46|43.06|45.46|43.06|45.54|43.14|45.43|43.03|0
1715325600000|2024-05-10 07:20:00|45.48|43.08|45.32|42.92|45.48|43.08|45.27|42.87|0
1715325900000|2024-05-10 07:25:00|45.35|42.95|45.32|42.92|45.35|42.95|45.29|42.89|0
1715326200000|2024-05-10 07:30:00|45.29|42.89|45.35|42.95|45.4|43|45.28|42.88|0
1715326500000|2024-05-10 07:35:00|45.36|42.96|45.24|42.84|45.37|42.97|45.24|42.84|0
1715326800000|2024-05-10 07:40:00|45.21|42.81|45.34|42.94|45.37|42.97|45.21|42.81|0
1715327100000|2024-05-10 07:45:00|45.37|42.97|45.4|43|45.45|43.05|45.32|42.92|0
1715327400000|2024-05-10 07:50:00|45.42|43.02|45.37|42.97|45.45|43.05|45.34|42.94|0
1715327700000|2024-05-10 07:55:00|45.34|42.94|45.39|42.99|45.42|43.02|45.34|42.94|0
1715328000000|2024-05-10 08:00:00|45.42|43.02|45.58|43.18|45.69|43.29|45.39|42.99|0
1715328300000|2024-05-10 08:05:00|45.55|43.15|45.61|43.21|45.77|43.37|45.55|43.15|0
1715328600000|2024-05-10 08:10:00|45.58|43.18|45.39|42.99|45.58|43.18|45.36|42.96|0
1715328900000|2024-05-10 08:15:00|45.36|42.96|45.26|42.86|45.47|43.07|45.2|42.8|0
1715329200000|2024-05-10 08:20:00|45.28|42.88|45.21|42.81|45.28|42.88|45.15|42.75|0
1715329500000|2024-05-10 08:25:00|45.2|42.8|45.23|42.83|45.25|42.85|45.17|42.77|0
1715329800000|2024-05-10 08:30:00|45.21|42.81|45.2|42.8|45.28|42.88|45.15|42.75|0
1715330100000|2024-05-10 08:35:00|45.17|42.77|45.12|42.72|45.17|42.77|45.06|42.66|0
1715330400000|2024-05-10 08:40:00|45.14|42.74|45.01|42.61|45.14|42.74|45|42.6|0
1715330700000|2024-05-10 08:45:00|45.04|42.64|44.96|42.56|45.04|42.64|44.96|42.56|0
1715331000000|2024-05-10 08:50:00|44.93|42.53|44.9|42.5|44.98|42.58|44.9|42.5|0
1715331300000|2024-05-10 08:55:00|44.93|42.53|44.58|42.18|44.93|42.53|44.58|42.18|0
1715331600000|2024-05-10 09:00:00|44.61|42.21|44.99|42.59|46.05|43.65|44.53|42.13|0
1715331900000|2024-05-10 09:05:00|44.96|42.56|44.83|42.43|44.96|42.56|44.8|42.4|0
1715332200000|2024-05-10 09:10:00|44.85|42.45|44.8|42.4|44.85|42.45|44.78|42.38|0
1715332500000|2024-05-10 09:15:00|44.77|42.37|44.67|42.27|44.83|42.43|44.64|42.24|0
1715332800000|2024-05-10 09:20:00|44.64|42.24|44.8|42.4|44.83|42.43|44.64|42.24|0
1715333100000|2024-05-10 09:25:00|44.83|42.43|44.82|42.42|44.88|42.48|44.77|42.37|0
1715333400000|2024-05-10 09:30:00|44.85|42.45|44.72|42.32|44.88|42.48|44.69|42.29|0
1715333700000|2024-05-10 09:35:00|44.74|42.34|44.74|42.34|44.77|42.37|44.66|42.26|0
1715334000000|2024-05-10 09:40:00|44.77|42.37|44.79|42.39|44.81|42.41|44.69|42.29|0
1715334300000|2024-05-10 09:45:00|44.77|42.37|44.69|42.29|44.79|42.39|44.69|42.29|0
1715334600000|2024-05-10 09:50:00|44.66|42.26|44.71|42.31|44.74|42.34|44.61|42.21|0
1715334900000|2024-05-10 09:55:00|44.74|42.34|44.74|42.34|44.74|42.34|44.69|42.29|0
1715335200000|2024-05-10 10:00:00|44.76|42.36|44.84|42.44|44.87|42.47|44.71|42.31|0
1715335500000|2024-05-10 10:05:00|44.87|42.47|44.89|42.49|44.89|42.49|44.82|42.42|0
1715335800000|2024-05-10 10:10:00|44.87|42.47|44.95|42.55|45.03|42.63|44.87|42.47|0
1715336100000|2024-05-10 10:15:00|44.97|42.57|44.92|42.52|44.97|42.57|44.84|42.44|0
1715336400000|2024-05-10 10:20:00|44.89|42.49|44.97|42.57|45|42.6|44.87|42.47|0
1715336700000|2024-05-10 10:25:00|44.96|42.56|44.94|42.54|45.02|42.62|44.94|42.54|0
1715337000000|2024-05-10 10:30:00|44.92|42.52|44.86|42.46|44.94|42.54|44.81|42.41|0
1715337300000|2024-05-10 10:35:00|44.85|42.45|44.83|42.43|44.86|42.46|44.78|42.38|0
1715337600000|2024-05-10 10:40:00|44.81|42.41|44.86|42.46|44.86|42.46|44.78|42.38|0
1715337900000|2024-05-10 10:45:00|44.89|42.49|44.88|42.48|44.89|42.49|44.83|42.43|0
1715338200000|2024-05-10 10:50:00|44.86|42.46|45.02|42.62|45.02|42.62|44.83|42.43|0
1715338500000|2024-05-10 10:55:00|45.04|42.64|45.01|42.61|45.07|42.67|44.98|42.58|0
1715338800000|2024-05-10 11:00:00|45.04|42.64|45.07|42.67|45.09|42.69|45.01|42.61|0
1715339100000|2024-05-10 11:05:00|45.08|42.68|45.01|42.61|45.09|42.69|44.83|42.43|0
1715339400000|2024-05-10 11:10:00|45.04|42.64|45.14|42.74|45.14|42.74|45.04|42.64|0
1715339700000|2024-05-10 11:15:00|45.2|42.8|45.19|42.79|45.22|42.82|45.17|42.77|0
1715340000000|2024-05-10 11:20:00|45.17|42.77|45.19|42.79|45.19|42.79|45.17|42.77|0
1715340300000|2024-05-10 11:25:00|45.19|42.79|45.14|42.74|45.25|42.85|45.14|42.74|0
1715340600000|2024-05-10 11:30:00|45.17|42.77|45.09|42.69|45.19|42.79|45.09|42.69|0
1715340900000|2024-05-10 11:35:00|45.11|42.71|45.19|42.79|45.19|42.79|45.08|42.68|0
1715341200000|2024-05-10 11:40:00|45.22|42.82|45.24|42.84|45.3|42.9|45.22|42.82|0
1715341500000|2024-05-10 11:45:00|45.27|42.87|45.21|42.81|45.29|42.89|45.14|42.74|0
1715341800000|2024-05-10 11:50:00|45.24|42.84|45.29|42.89|45.32|42.92|45.21|42.81|0
1715342100000|2024-05-10 11:55:00|45.28|42.88|45.21|42.81|45.29|42.89|45.19|42.79|0
1715342400000|2024-05-10 12:00:00|45.19|42.79|45.21|42.81|45.24|42.84|45.13|42.73|0
1715342700000|2024-05-10 12:05:00|45.18|42.78|45.29|42.89|45.32|42.92|45.18|42.78|0
1715343000000|2024-05-10 12:10:00|45.26|42.86|45.08|42.68|45.26|42.86|45.08|42.68|0
1715343300000|2024-05-10 12:15:00|45.1|42.7|45.18|42.78|45.21|42.81|45.08|42.68|0
1715343600000|2024-05-10 12:20:00|45.21|42.81|44.97|42.57|45.23|42.83|44.97|42.57|0
1715343900000|2024-05-10 12:25:00|44.94|42.54|45.23|42.83|45.31|42.91|44.86|42.46|0
1715344200000|2024-05-10 12:30:00|45.31|42.91|45.47|43.07|45.55|43.15|45.23|42.83|0
1715344500000|2024-05-10 12:35:00|45.5|43.1|45.84|43.44|45.9|43.5|45.47|43.07|0
1715344800000|2024-05-10 12:40:00|45.82|43.42|45.68|43.28|45.9|43.5|45.68|43.28|0
1715345100000|2024-05-10 12:45:00|45.71|43.31|45.81|43.41|45.9|43.5|45.68|43.28|0
1715345400000|2024-05-10 12:50:00|45.79|43.39|45.92|43.52|45.95|43.55|45.76|43.36|0
1715345700000|2024-05-10 12:55:00|45.89|43.49|46.03|43.63|46.05|43.65|45.87|43.47|0
1715346000000|2024-05-10 13:00:00|46|43.6|45.92|43.52|46.09|43.69|45.86|43.46|0
1715346300000|2024-05-10 13:05:00|45.95|43.55|45.81|43.41|45.95|43.55|45.78|43.38|0
1715346600000|2024-05-10 13:10:00|45.78|43.38|45.81|43.41|45.81|43.41|45.62|43.22|0
1715346900000|2024-05-10 13:15:00|45.78|43.38|45.65|43.25|45.84|43.44|45.65|43.25|0
1715347200000|2024-05-10 13:20:00|45.62|43.22|45.59|43.19|45.67|43.27|45.59|43.19|0
1715347500000|2024-05-10 13:25:00|45.57|43.17|45.49|43.09|45.62|43.22|45.46|43.06|0
1715347800000|2024-05-10 13:30:00|45.54|43.14|45.17|42.77|45.94|43.54|45.14|42.74|0
1715348100000|2024-05-10 13:35:00|45.14|42.74|45.11|42.71|45.46|43.06|45.03|42.63|0
1715348400000|2024-05-10 13:40:00|45.14|42.74|45.01|42.61|45.14|42.74|44.77|42.37|0
1715348700000|2024-05-10 13:45:00|44.95|42.55|45.17|42.77|45.17|42.77|44.58|42.18|0
1715349000000|2024-05-10 13:50:00|45.11|42.71|45.24|42.84|45.46|43.06|45.06|42.66|0
1715349300000|2024-05-10 13:55:00|45.27|42.87|45.19|42.79|45.27|42.87|45.08|42.68|0
1715349600000|2024-05-10 14:00:00|45.26|42.86|45.93|43.53|46.28|43.88|45.26|42.86|0
1715349900000|2024-05-10 14:05:00|45.74|43.34|45.88|43.48|45.96|43.56|45.61|43.21|0
1715350200000|2024-05-10 14:10:00|45.9|43.5|46.17|43.77|46.36|43.96|45.88|43.48|0
1715350500000|2024-05-10 14:15:00|46.22|43.82|45.71|43.31|46.39|43.99|45.46|43.06|0
1715350800000|2024-05-10 14:20:00|45.82|43.42|45.63|43.23|46.04|43.64|45.6|43.2|0
1715351100000|2024-05-10 14:25:00|45.68|43.28|46.22|43.82|46.33|43.93|45.63|43.23|0
1715351400000|2024-05-10 14:30:00|46.17|43.77|46.25|43.85|46.49|44.09|46.11|43.71|0
1715351700000|2024-05-10 14:35:00|46.22|43.82|45.95|43.55|46.46|44.06|45.92|43.52|0
1715352000000|2024-05-10 14:40:00|45.92|43.52|45.84|43.44|45.95|43.55|45.57|43.17|0
1715352300000|2024-05-10 14:45:00|45.81|43.41|46.03|43.63|46.19|43.79|45.81|43.41|0
1715352600000|2024-05-10 14:50:00|46.06|43.66|46.54|44.14|46.63|44.23|45.73|43.33|0
1715352900000|2024-05-10 14:55:00|46.57|44.17|46.13|43.73|46.65|44.25|46.05|43.65|0
1715353200000|2024-05-10 15:00:00|46.16|43.76|46.22|43.82|46.35|43.95|46.03|43.63|0
1715353500000|2024-05-10 15:05:00|46.19|43.79|46.38|43.98|46.54|44.14|46|43.6|0
1715353800000|2024-05-10 15:10:00|46.32|43.92|46.27|43.87|46.51|44.11|46.1|43.7|0
1715354100000|2024-05-10 15:15:00|46.24|43.84|46.4|44|46.48|44.08|46.13|43.73|0
1715354400000|2024-05-10 15:20:00|46.43|44.03|45.97|43.57|46.48|44.08|45.91|43.51|0
1715354700000|2024-05-10 15:25:00|45.94|43.54|45.72|43.32|46.02|43.62|45.64|43.24|0
1715355000000|2024-05-10 15:30:00|45.7|43.3|45.8|43.4|45.97|43.57|45.62|43.22|0
1715355300000|2024-05-10 15:35:00|45.83|43.43|46.13|43.73|46.4|44|45.75|43.35|0
1715355600000|2024-05-10 15:40:00|46.15|43.75|46.48|44.08|46.73|44.33|46.07|43.67|0
1715355900000|2024-05-10 15:45:00|46.51|44.11|46.21|43.81|46.7|44.3|46.15|43.75|0
1715356200000|2024-05-10 15:50:00|46.23|43.83|46.18|43.78|46.23|43.83|45.99|43.59|0
1715356500000|2024-05-10 15:55:00|46.15|43.75|45.91|43.51|46.15|43.75|45.82|43.42|0
1715356800000|2024-05-10 16:00:00|45.88|43.48|46.34|43.94|46.37|43.97|45.88|43.48|0
1715357100000|2024-05-10 16:05:00|46.28|43.88|46.01|43.61|46.48|44.08|45.98|43.58|0
1715357400000|2024-05-10 16:10:00|45.98|43.58|45.88|43.48|46.09|43.69|45.82|43.42|0
1715357700000|2024-05-10 16:15:00|45.85|43.45|45.93|43.53|45.96|43.56|45.74|43.34|0
1715358000000|2024-05-10 16:20:00|45.9|43.5|45.76|43.36|46.04|43.64|45.76|43.36|0
1715358300000|2024-05-10 16:25:00|45.74|43.34|45.95|43.55|46.06|43.66|45.71|43.31|0
1715358600000|2024-05-10 16:30:00|45.93|43.53|45.92|43.52|46.01|43.61|45.79|43.39|0
1715358900000|2024-05-10 16:35:00|45.95|43.55|46.09|43.69|46.17|43.77|45.82|43.42|0
1715359200000|2024-05-10 16:40:00|46.06|43.66|46|43.6|46.06|43.66|45.9|43.5|0
1715359500000|2024-05-10 16:45:00|45.98|43.58|45.52|43.12|46|43.6|45.46|43.06|0
1715359800000|2024-05-10 16:50:00|45.54|43.14|45.6|43.2|45.73|43.33|45.49|43.09|0
1715360100000|2024-05-10 16:55:00|45.62|43.22|45.7|43.3|45.76|43.36|45.46|43.06|0
1715360400000|2024-05-10 17:00:00|45.73|43.33|45.81|43.41|45.97|43.57|45.62|43.22|0
1715360700000|2024-05-10 17:05:00|45.84|43.44|46.13|43.73|46.16|43.76|45.78|43.38|0
1715361000000|2024-05-10 17:10:00|46.11|43.71|46.08|43.68|46.24|43.84|46|43.6|0
1715361300000|2024-05-10 17:15:00|46.02|43.62|46.02|43.62|46.1|43.7|45.94|43.54|0
1715361600000|2024-05-10 17:20:00|46|43.6|46.13|43.73|46.21|43.81|46|43.6|0
1715361900000|2024-05-10 17:25:00|46.21|43.81|46.16|43.76|46.27|43.87|46.02|43.62|0
1715362200000|2024-05-10 17:30:00|46.13|43.73|46.02|43.62|46.16|43.76|45.97|43.57|0
1715362500000|2024-05-10 17:35:00|46.05|43.65|45.99|43.59|46.13|43.73|45.91|43.51|0
1715362800000|2024-05-10 17:40:00|46.02|43.62|46.13|43.73|46.18|43.78|45.94|43.54|0
1715363100000|2024-05-10 17:45:00|46.1|43.7|45.75|43.35|46.15|43.75|45.72|43.32|0
1715363400000|2024-05-10 17:50:00|45.72|43.32|45.4|43|45.72|43.32|45.37|42.97|0
1715363700000|2024-05-10 17:55:00|45.42|43.02|45.02|42.62|45.42|43.02|44.99|42.59|0
1715364000000|2024-05-10 18:00:00|45.07|42.67|45.37|42.97|45.45|43.05|45.07|42.67|0
1715364300000|2024-05-10 18:05:00|45.35|42.95|45.02|42.62|45.42|43.02|45.02|42.62|0
1715364600000|2024-05-10 18:10:00|45.04|42.64|45.1|42.7|45.12|42.72|44.91|42.51|0
1715364900000|2024-05-10 18:15:00|45.04|42.64|44.96|42.56|45.1|42.7|44.88|42.48|0
1715365200000|2024-05-10 18:20:00|44.99|42.59|45.17|42.77|45.2|42.8|44.99|42.59|0
1715365500000|2024-05-10 18:25:00|45.2|42.8|45.17|42.77|45.31|42.91|45.15|42.75|0
1715365800000|2024-05-10 18:30:00|45.23|42.83|45.47|43.07|45.6|43.2|45.23|42.83|0
1715366100000|2024-05-10 18:35:00|45.52|43.12|45.52|43.12|45.76|43.36|45.44|43.04|0
1715366400000|2024-05-10 18:40:00|45.55|43.15|45.25|42.85|45.55|43.15|45.2|42.8|0
1715366700000|2024-05-10 18:45:00|45.22|42.82|45.17|42.77|45.33|42.93|45.11|42.71|0
1715367000000|2024-05-10 18:50:00|45.14|42.74|45.11|42.71|45.14|42.74|44.9|42.5|0
1715367300000|2024-05-10 18:55:00|45.09|42.69|44.87|42.47|45.14|42.74|44.87|42.47|0
1715367600000|2024-05-10 19:00:00|44.9|42.5|44.89|42.49|45.41|43.01|44.86|42.46|0
1715367900000|2024-05-10 19:05:00|44.86|42.46|44.99|42.59|45.07|42.67|44.86|42.46|0
1715368200000|2024-05-10 19:10:00|44.96|42.56|44.99|42.59|45.04|42.64|44.86|42.46|0
1715368500000|2024-05-10 19:15:00|45.02|42.62|44.72|42.32|45.02|42.62|44.7|42.3|0
1715368800000|2024-05-10 19:20:00|44.75|42.35|44.72|42.32|44.91|42.51|44.67|42.27|0
1715369100000|2024-05-10 19:25:00|44.75|42.35|44.77|42.37|44.85|42.45|44.64|42.24|0
1715369400000|2024-05-10 19:30:00|44.75|42.35|44.77|42.37|45.04|42.64|44.67|42.27|0
1715369700000|2024-05-10 19:35:00|44.8|42.4|44.67|42.27|44.88|42.48|44.59|42.19|0
1715370000000|2024-05-10 19:40:00|44.64|42.24|44.9|42.5|44.9|42.5|44.61|42.21|0
1715370300000|2024-05-10 19:45:00|44.93|42.53|45.04|42.64|45.04|42.64|44.82|42.42|0
1715370600000|2024-05-10 19:50:00|44.93|42.53|44.45|42.05|45.01|42.61|44.42|42.02|0
1715370900000|2024-05-10 19:55:00|44.48|42.08|45.26|42.86|45.26|42.86|44.4|42|0
1715371200000|2024-05-10 20:00:00|45.39|42.99|45.5|43.1|45.58|43.18|45.31|42.91|0
1715371500000|2024-05-10 20:05:00|45.47|43.07|45.44|43.04|45.5|43.1|45.39|42.99|0
1715371800000|2024-05-10 20:10:00|45.42|43.02|45.47|43.07|45.47|43.07|45.39|42.99|0
1715559600000|2024-05-13 00:20:00|46.11|43.71|46.15|43.75|46.18|43.78|46.11|43.71|0
1715559900000|2024-05-13 00:25:00|46.18|43.78|46.12|43.72|46.22|43.82|46.09|43.69|0
1715560200000|2024-05-13 00:30:00|46.09|43.69|46.12|43.72|46.17|43.77|46.07|43.67|0
1715560500000|2024-05-13 00:35:00|46.09|43.69|46.06|43.66|46.15|43.75|46.06|43.66|0
1715560800000|2024-05-13 00:40:00|46.08|43.68|46.01|43.61|46.09|43.69|45.98|43.58|0
1715561100000|2024-05-13 00:45:00|46.02|43.62|45.98|43.58|46.04|43.64|45.95|43.55|0
1715561400000|2024-05-13 00:50:00|45.95|43.55|45.95|43.55|46.01|43.61|45.93|43.53|0
1715561700000|2024-05-13 00:55:00|45.93|43.53|45.86|43.46|45.93|43.53|45.84|43.44|0
1715562000000|2024-05-13 01:00:00|45.84|43.44|45.87|43.47|45.92|43.52|45.82|43.42|0
1715562300000|2024-05-13 01:05:00|45.84|43.44|45.9|43.5|45.91|43.51|45.84|43.44|0
1715562600000|2024-05-13 01:10:00|45.87|43.47|45.81|43.41|45.92|43.52|45.81|43.41|0
1715562900000|2024-05-13 01:15:00|45.84|43.44|45.95|43.55|46|43.6|45.84|43.44|0
1715563200000|2024-05-13 01:20:00|45.92|43.52|45.97|43.57|45.97|43.57|45.89|43.49|0
1715563500000|2024-05-13 01:25:00|45.96|43.56|45.94|43.54|46|43.6|45.92|43.52|0
1715563800000|2024-05-13 01:30:00|45.92|43.52|45.86|43.46|45.92|43.52|45.86|43.46|0
1715564100000|2024-05-13 01:35:00|45.89|43.49|45.81|43.41|45.89|43.49|45.81|43.41|0
1715564400000|2024-05-13 01:40:00|45.83|43.43|45.86|43.46|45.89|43.49|45.81|43.41|0
1715564700000|2024-05-13 01:45:00|45.89|43.49|45.83|43.43|45.89|43.49|45.81|43.41|0
1715565000000|2024-05-13 01:50:00|45.8|43.4|45.86|43.46|45.86|43.46|45.8|43.4|0
1715565300000|2024-05-13 01:55:00|45.84|43.44|45.8|43.4|45.88|43.48|45.8|43.4|0
1715565600000|2024-05-13 02:00:00|45.78|43.38|45.88|43.48|45.88|43.48|45.78|43.38|0
1715565900000|2024-05-13 02:05:00|45.86|43.46|45.83|43.43|45.88|43.48|45.83|43.43|0
1715566200000|2024-05-13 02:10:00|45.85|43.45|45.83|43.43|45.85|43.45|45.8|43.4|0
1715566500000|2024-05-13 02:15:00|45.85|43.45|45.77|43.37|45.85|43.45|45.77|43.37|0
1715566800000|2024-05-13 02:20:00|45.8|43.4|45.82|43.42|45.82|43.42|45.77|43.37|0
1715567100000|2024-05-13 02:25:00|45.81|43.41|45.9|43.5|45.9|43.5|45.8|43.4|0
1715567400000|2024-05-13 02:30:00|45.88|43.48|45.93|43.53|45.93|43.53|45.88|43.48|0
1715567700000|2024-05-13 02:35:00|45.92|43.52|45.87|43.47|45.96|43.56|45.87|43.47|0
1715568000000|2024-05-13 02:40:00|45.86|43.46|45.9|43.5|45.95|43.55|45.86|43.46|0
1715568300000|2024-05-13 02:45:00|45.87|43.47|45.87|43.47|45.9|43.5|45.84|43.44|0
1715568600000|2024-05-13 02:50:00|45.9|43.5|45.92|43.52|45.95|43.55|45.9|43.5|0
1715569200000|2024-05-13 03:00:00|45.95|43.55|45.95|43.55|45.98|43.58|45.92|43.52|0
1715569500000|2024-05-13 03:05:00|45.98|43.58|45.97|43.57|46|43.6|45.95|43.55|0
1715569800000|2024-05-13 03:10:00|45.95|43.55|45.95|43.55|45.97|43.57|45.95|43.55|0
1715570100000|2024-05-13 03:15:00|45.92|43.52|45.92|43.52|45.95|43.55|45.89|43.49|0
1715570400000|2024-05-13 03:20:00|45.89|43.49|45.51|43.11|45.92|43.52|45.46|43.06|0
1715570700000|2024-05-13 03:25:00|45.5|43.1|45.35|42.95|45.51|43.11|45.35|42.95|0
1715571000000|2024-05-13 03:30:00|45.38|42.98|45.49|43.09|45.49|43.09|45.38|42.98|0
1715571300000|2024-05-13 03:35:00|45.51|43.11|45.38|42.98|45.51|43.11|45.35|42.95|0
1715571600000|2024-05-13 03:40:00|45.4|43|45.46|43.06|45.46|43.06|45.4|43|0
1715571900000|2024-05-13 03:45:00|45.4|43|45.35|42.95|45.43|43.03|45.35|42.95|0
1715572200000|2024-05-13 03:50:00|45.37|42.97|45.4|43|45.43|43.03|45.37|42.97|0
1715572500000|2024-05-13 03:55:00|45.37|42.97|45.4|43|45.4|43|45.35|42.95|0
1715572800000|2024-05-13 04:00:00|45.37|42.97|45.42|43.02|45.45|43.05|45.37|42.97|0
1715573100000|2024-05-13 04:05:00|45.4|43|45.37|42.97|45.4|43|45.32|42.92|0
1715573400000|2024-05-13 04:10:00|45.4|43|45.48|43.08|45.5|43.1|45.4|43|0
1715573700000|2024-05-13 04:15:00|45.46|43.06|45.45|43.05|45.46|43.06|45.42|43.02|0
1715574000000|2024-05-13 04:20:00|45.47|43.07|45.47|43.07|45.47|43.07|45.45|43.05|0
1715574300000|2024-05-13 04:25:00|45.45|43.05|45.47|43.07|45.47|43.07|45.45|43.05|0
1715574600000|2024-05-13 04:30:00|45.45|43.05|45.39|42.99|45.45|43.05|45.36|42.96|0
1715574900000|2024-05-13 04:35:00|45.42|43.02|45.42|43.02|45.44|43.04|45.42|43.02|0
1715575200000|2024-05-13 04:40:00|45.39|42.99|45.36|42.96|45.42|43.02|45.36|42.96|0
1715575500000|2024-05-13 04:45:00|45.34|42.94|45.31|42.91|45.36|42.96|45.31|42.91|0
1715575800000|2024-05-13 04:50:00|45.28|42.88|45.31|42.91|45.31|42.91|45.25|42.85|0
1715576100000|2024-05-13 04:55:00|45.28|42.88|45.2|42.8|45.31|42.91|45.17|42.77|0
1715576400000|2024-05-13 05:00:00|45.17|42.77|45.17|42.77|45.23|42.83|45.12|42.72|0
1715576700000|2024-05-13 05:05:00|45.18|42.78|45.18|42.78|45.2|42.8|45.14|42.74|0
1715577000000|2024-05-13 05:10:00|45.17|42.77|45.2|42.8|45.25|42.85|45.17|42.77|0
1715577300000|2024-05-13 05:15:00|45.17|42.77|45.19|42.79|45.22|42.82|45.17|42.77|0
1715577600000|2024-05-13 05:20:00|45.18|42.78|45.14|42.74|45.18|42.78|45.11|42.71|0
1715577900000|2024-05-13 05:25:00|45.17|42.77|45.17|42.77|45.19|42.79|45.17|42.77|0
1715578200000|2024-05-13 05:30:00|45.14|42.74|45.14|42.74|45.17|42.77|45.11|42.71|0
1715578500000|2024-05-13 05:35:00|45.16|42.76|45.08|42.68|45.16|42.76|45.08|42.68|0
1715578800000|2024-05-13 05:40:00|45.06|42.66|45.11|42.71|45.14|42.74|45.06|42.66|0
1715579100000|2024-05-13 05:45:00|45.14|42.74|45.05|42.65|45.14|42.74|45.03|42.63|0
1715579400000|2024-05-13 05:50:00|45.03|42.63|45.05|42.65|45.11|42.71|45.03|42.63|0
1715579700000|2024-05-13 05:55:00|45.08|42.68|45.05|42.65|45.11|42.71|45.03|42.63|0
1715580000000|2024-05-13 06:00:00|45.08|42.68|45|42.6|45.08|42.68|44.97|42.57|0
1715580300000|2024-05-13 06:05:00|44.97|42.57|45.08|42.68|45.08|42.68|44.97|42.57|0
1715580600000|2024-05-13 06:10:00|45.1|42.7|45.13|42.73|45.16|42.76|45.1|42.7|0
1715580900000|2024-05-13 06:15:00|45.14|42.74|45.07|42.67|45.15|42.75|45.02|42.62|0
1715581200000|2024-05-13 06:20:00|45.1|42.7|45.05|42.65|45.1|42.7|45.05|42.65|0
1715581500000|2024-05-13 06:25:00|45.06|42.66|44.99|42.59|45.1|42.7|44.99|42.59|0
1715581800000|2024-05-13 06:30:00|44.97|42.57|44.99|42.59|45.02|42.62|44.96|42.56|0
1715582100000|2024-05-13 06:35:00|44.96|42.56|44.96|42.56|44.99|42.59|44.91|42.51|0
1715582400000|2024-05-13 06:40:00|44.98|42.58|45.03|42.63|45.77|43.37|44.98|42.58|0
1715582700000|2024-05-13 06:45:00|45.04|42.64|45.08|42.68|45.08|42.68|45|42.6|0
1715583000000|2024-05-13 06:50:00|45.06|42.66|45.03|42.63|45.06|42.66|45.03|42.63|0
1715583300000|2024-05-13 06:55:00|45.05|42.65|45.13|42.73|45.13|42.73|45.05|42.65|0
1715583600000|2024-05-13 07:00:00|45.11|42.71|45.05|42.65|45.13|42.73|45.05|42.65|0
1715583900000|2024-05-13 07:05:00|45.08|42.68|45|42.6|45.11|42.71|45|42.6|0
1715584200000|2024-05-13 07:10:00|45.01|42.61|45.1|42.7|45.1|42.7|44.97|42.57|0
1715584500000|2024-05-13 07:15:00|45.08|42.68|45.21|42.81|45.26|42.86|45.08|42.68|0
1715584800000|2024-05-13 07:20:00|45.18|42.78|45.15|42.75|45.23|42.83|45.1|42.7|0
1715585100000|2024-05-13 07:25:00|45.18|42.78|45.05|42.65|45.21|42.81|45.02|42.62|0
1715585400000|2024-05-13 07:30:00|45.07|42.67|45.1|42.7|45.15|42.75|45.05|42.65|0
1715585700000|2024-05-13 07:35:00|45.07|42.67|45.28|42.88|45.3|42.9|45.06|42.66|0
1715586000000|2024-05-13 07:40:00|45.26|42.86|45.26|42.86|45.34|42.94|45.2|42.8|0
1715586300000|2024-05-13 07:45:00|45.23|42.83|45.2|42.8|45.28|42.88|45.17|42.77|0
1715586600000|2024-05-13 07:50:00|45.23|42.83|45.01|42.61|45.23|42.83|44.99|42.59|0
1715586900000|2024-05-13 07:55:00|44.99|42.59|45.01|42.61|45.07|42.67|44.99|42.59|0
1715587200000|2024-05-13 08:00:00|45.04|42.64|44.96|42.56|45.04|42.64|44.91|42.51|0
1715587500000|2024-05-13 08:05:00|44.93|42.53|44.98|42.58|45.17|42.77|44.93|42.53|0
1715587800000|2024-05-13 08:10:00|44.97|42.57|44.98|42.58|45.04|42.64|44.93|42.53|0
1715588100000|2024-05-13 08:15:00|45.01|42.61|45.3|42.9|45.3|42.9|44.98|42.58|0
1715588400000|2024-05-13 08:20:00|45.27|42.87|45.22|42.82|45.27|42.87|45.19|42.79|0
1715588700000|2024-05-13 08:25:00|45.25|42.85|45.06|42.66|45.25|42.85|45.06|42.66|0
1715589000000|2024-05-13 08:30:00|45.03|42.63|45.11|42.71|45.14|42.74|45.03|42.63|0
1715589300000|2024-05-13 08:35:00|45.14|42.74|45.22|42.82|45.22|42.82|45.14|42.74|0
1715589600000|2024-05-13 08:40:00|45.24|42.84|45.27|42.87|45.32|42.92|45.24|42.84|0
1715589900000|2024-05-13 08:45:00|45.24|42.84|45.21|42.81|45.29|42.89|45.21|42.81|0
1715590200000|2024-05-13 08:50:00|45.19|42.79|45.21|42.81|45.29|42.89|45.19|42.79|0
1715590500000|2024-05-13 08:55:00|45.24|42.84|45.24|42.84|45.24|42.84|45.13|42.73|0
1715590800000|2024-05-13 09:00:00|45.29|42.89|45.18|42.78|45.32|42.92|45.13|42.73|0
1715591100000|2024-05-13 09:05:00|45.16|42.76|45.13|42.73|45.21|42.81|45.1|42.7|0
1715591400000|2024-05-13 09:10:00|45.1|42.7|45.05|42.65|45.16|42.76|45.05|42.65|0
1715591700000|2024-05-13 09:15:00|45.02|42.62|44.99|42.59|45.05|42.65|44.97|42.57|0
1715592000000|2024-05-13 09:20:00|44.98|42.58|45.02|42.62|45.07|42.67|44.94|42.54|0
1715592300000|2024-05-13 09:25:00|45.05|42.65|44.97|42.57|45.05|42.65|44.97|42.57|0
1715592600000|2024-05-13 09:30:00|44.99|42.59|44.99|42.59|45.04|42.64|44.96|42.56|0
1715592900000|2024-05-13 09:35:00|45.02|42.62|44.83|42.43|45.02|42.62|44.83|42.43|0
1715593200000|2024-05-13 09:40:00|44.86|42.46|44.96|42.56|44.96|42.56|44.83|42.43|0
1715593500000|2024-05-13 09:45:00|44.94|42.54|44.91|42.51|44.94|42.54|44.88|42.48|0
1715593800000|2024-05-13 09:50:00|44.93|42.53|45.04|42.64|45.04|42.64|44.93|42.53|0
1715594100000|2024-05-13 09:55:00|45.01|42.61|44.99|42.59|45.04|42.64|44.96|42.56|0
1715594400000|2024-05-13 10:00:00|45|42.6|45.04|42.64|45.06|42.66|44.96|42.56|0
1715594700000|2024-05-13 10:05:00|45.02|42.62|44.93|42.53|45.06|42.66|44.9|42.5|0
1715595000000|2024-05-13 10:10:00|44.94|42.54|44.93|42.53|44.96|42.56|44.9|42.5|0
1715595300000|2024-05-13 10:15:00|44.94|42.54|44.9|42.5|44.96|42.56|44.9|42.5|0
1715595600000|2024-05-13 10:20:00|44.93|42.53|44.95|42.55|44.98|42.58|44.93|42.53|0
1715595900000|2024-05-13 10:25:00|44.98|42.58|44.9|42.5|44.98|42.58|44.9|42.5|0
1715596200000|2024-05-13 10:30:00|44.87|42.47|44.69|42.29|44.9|42.5|44.69|42.29|0
1715596500000|2024-05-13 10:35:00|44.71|42.31|44.82|42.42|44.83|42.43|44.71|42.31|0
1715596800000|2024-05-13 10:40:00|44.83|42.43|44.87|42.47|44.9|42.5|44.8|42.4|0
1715597100000|2024-05-13 10:45:00|44.86|42.46|44.84|42.44|44.87|42.47|44.81|42.41|0
1715597400000|2024-05-13 10:50:00|44.81|42.41|44.76|42.36|44.81|42.41|44.73|42.33|0
1715597700000|2024-05-13 10:55:00|44.79|42.39|44.68|42.28|44.79|42.39|44.68|42.28|0
1715598000000|2024-05-13 11:00:00|44.71|42.31|44.83|42.43|44.83|42.43|44.71|42.31|0
1715598300000|2024-05-13 11:05:00|44.81|42.41|44.68|42.28|44.86|42.46|44.68|42.28|0
1715598600000|2024-05-13 11:10:00|44.7|42.3|44.57|42.17|44.73|42.33|44.52|42.12|0
1715598900000|2024-05-13 11:15:00|44.6|42.2|44.52|42.12|44.62|42.22|44.52|42.12|0
1715599200000|2024-05-13 11:20:00|44.49|42.09|44.46|42.06|44.54|42.14|44.46|42.06|0
1715599500000|2024-05-13 11:25:00|44.49|42.09|44.49|42.09|44.5|42.1|44.46|42.06|0
1715599800000|2024-05-13 11:30:00|44.46|42.06|44.54|42.14|44.57|42.17|44.46|42.06|0
1715600100000|2024-05-13 11:35:00|44.57|42.17|44.51|42.11|44.59|42.19|44.46|42.06|0
1715600400000|2024-05-13 11:40:00|44.49|42.09|44.38|41.98|44.51|42.11|44.3|41.9|0
1715600700000|2024-05-13 11:45:00|44.41|42.01|44.25|41.85|44.41|42.01|44.25|41.85|0
1715601000000|2024-05-13 11:50:00|44.22|41.82|44.25|41.85|44.3|41.9|44.2|41.8|0
1715601300000|2024-05-13 11:55:00|44.2|41.8|44.17|41.77|44.22|41.82|44.14|41.74|0
1715601600000|2024-05-13 12:00:00|44.23|41.83|44.22|41.82|44.25|41.85|44.14|41.74|0
1715601900000|2024-05-13 12:05:00|44.19|41.79|44.27|41.87|44.27|41.87|44.14|41.74|0
1715602200000|2024-05-13 12:10:00|44.25|41.85|44.35|41.95|44.35|41.95|44.24|41.84|0
1715602500000|2024-05-13 12:15:00|44.32|41.92|44.9|42.5|44.9|42.5|44.32|41.92|0
1715602800000|2024-05-13 12:20:00|44.96|42.56|44.82|42.42|44.96|42.56|44.8|42.4|0
1715603100000|2024-05-13 12:25:00|44.85|42.45|44.82|42.42|44.9|42.5|44.82|42.42|0
1715603400000|2024-05-13 12:30:00|44.85|42.45|44.72|42.32|44.87|42.47|44.69|42.29|0
1715603700000|2024-05-13 12:35:00|44.69|42.29|44.61|42.21|44.72|42.32|44.58|42.18|0
1715604000000|2024-05-13 12:40:00|44.58|42.18|44.45|42.05|44.58|42.18|44.42|42.02|0
1715604300000|2024-05-13 12:45:00|44.48|42.08|44.45|42.05|44.5|42.1|44.4|42|0
1715604600000|2024-05-13 12:50:00|44.42|42.02|44.42|42.02|44.45|42.05|44.34|41.94|0
1715604900000|2024-05-13 12:55:00|44.4|42|44.45|42.05|44.47|42.07|44.37|41.97|0
1715605200000|2024-05-13 13:00:00|44.43|42.03|44.32|41.92|44.71|42.31|44.19|41.79|0
1715605500000|2024-05-13 13:05:00|44.34|41.94|44.16|41.76|44.42|42.02|44.16|41.76|0
1715605800000|2024-05-13 13:10:00|44.13|41.73|44.12|41.72|44.21|41.81|44.05|41.65|0
1715606100000|2024-05-13 13:15:00|44.13|41.73|44.16|41.76|44.18|41.78|44|41.6|0
1715606400000|2024-05-13 13:20:00|44.13|41.73|44.26|41.86|44.26|41.86|44.13|41.73|0
1715606700000|2024-05-13 13:25:00|44.23|41.83|44.13|41.73|44.23|41.83|44.05|41.65|0
1715607000000|2024-05-13 13:30:00|44.18|41.78|44.94|42.54|44.94|42.54|44.1|41.7|0
1715607300000|2024-05-13 13:35:00|44.96|42.56|45.28|42.88|45.28|42.88|44.73|42.33|0
1715607600000|2024-05-13 13:40:00|45.23|42.83|45.41|43.01|45.6|43.2|45.23|42.83|0
1715607900000|2024-05-13 13:45:00|45.44|43.04|45.13|42.73|45.55|43.15|44.75|42.35|0
1715608200000|2024-05-13 13:50:00|45.1|42.7|44.94|42.54|45.13|42.73|44.89|42.49|0
1715608500000|2024-05-13 13:55:00|44.91|42.51|44.73|42.33|45.1|42.7|44.65|42.25|0
1715608800000|2024-05-13 14:00:00|44.74|42.34|44.73|42.33|44.91|42.51|44.73|42.33|0
1715609100000|2024-05-13 14:05:00|44.7|42.3|45.16|42.76|45.16|42.76|44.67|42.27|0
1715609400000|2024-05-13 14:10:00|45.19|42.79|45.3|42.9|45.43|43.03|45.16|42.76|0
1715609700000|2024-05-13 14:15:00|45.35|42.95|45.22|42.82|45.35|42.95|45.11|42.71|0
1715610000000|2024-05-13 14:20:00|45.27|42.87|45.08|42.68|45.3|42.9|45.08|42.68|0
1715610300000|2024-05-13 14:25:00|45.11|42.71|45.13|42.73|45.19|42.79|44.95|42.55|0
1715610600000|2024-05-13 14:30:00|45.16|42.76|45.53|43.13|45.64|43.24|45.16|42.76|0
1715610900000|2024-05-13 14:35:00|45.51|43.11|45.45|43.05|45.61|43.21|45.34|42.94|0
1715611200000|2024-05-13 14:40:00|45.42|43.02|45.5|43.1|45.61|43.21|45.37|42.97|0
1715611500000|2024-05-13 14:45:00|45.53|43.13|45.42|43.02|45.61|43.21|45.37|42.97|0
1715611800000|2024-05-13 14:50:00|45.39|42.99|45.55|43.15|45.58|43.18|45.39|42.99|0
1715612100000|2024-05-13 14:55:00|45.53|43.13|45.55|43.15|45.69|43.29|45.47|43.07|0
1715612400000|2024-05-13 15:00:00|45.53|43.13|45.71|43.31|45.85|43.45|45.5|43.1|0
1715612700000|2024-05-13 15:05:00|45.69|43.29|45.68|43.28|45.79|43.39|45.58|43.18|0
1715613000000|2024-05-13 15:10:00|45.66|43.26|45.47|43.07|45.68|43.28|45.42|43.02|0
1715613300000|2024-05-13 15:15:00|45.5|43.1|45.49|43.09|45.58|43.18|45.34|42.94|0
1715613600000|2024-05-13 15:20:00|45.47|43.07|45.57|43.17|45.76|43.36|45.47|43.07|0
1715613900000|2024-05-13 15:25:00|45.6|43.2|45.51|43.11|45.73|43.33|45.29|42.89|0
1715614200000|2024-05-13 15:30:00|45.56|43.16|45.53|43.13|46.07|43.67|45.45|43.05|0
1715614500000|2024-05-13 15:35:00|45.56|43.16|45.61|43.21|45.72|43.32|45.53|43.13|0
1715614800000|2024-05-13 15:40:00|45.64|43.24|45.64|43.24|45.72|43.32|45.56|43.16|0
1715615100000|2024-05-13 15:45:00|45.66|43.26|45.61|43.21|45.72|43.32|45.55|43.15|0
1715615400000|2024-05-13 15:50:00|45.58|43.18|45.31|42.91|45.61|43.21|45.31|42.91|0
1715615700000|2024-05-13 15:55:00|45.29|42.89|45.39|42.99|45.42|43.02|45.29|42.89|0
1715616000000|2024-05-13 16:00:00|45.42|43.02|45.23|42.83|45.42|43.02|45.23|42.83|0
1715616300000|2024-05-13 16:05:00|45.26|42.86|45.07|42.67|45.26|42.86|45.04|42.64|0
1715616600000|2024-05-13 16:10:00|45.04|42.64|45.25|42.85|45.25|42.85|45.04|42.64|0
1715616900000|2024-05-13 16:15:00|45.23|42.83|45.17|42.77|45.33|42.93|45.12|42.72|0
1715617200000|2024-05-13 16:20:00|45.2|42.8|45.15|42.75|45.23|42.83|45.09|42.69|0
1715617500000|2024-05-13 16:25:00|45.14|42.74|45.12|42.72|45.2|42.8|45.06|42.66|0
1715617800000|2024-05-13 16:30:00|45.14|42.74|45.12|42.72|45.17|42.77|45.06|42.66|0
1715618100000|2024-05-13 16:35:00|45.09|42.69|45.17|42.77|45.2|42.8|45.06|42.66|0
1715618400000|2024-05-13 16:40:00|45.14|42.74|45.25|42.85|45.33|42.93|45.11|42.71|0
1715618700000|2024-05-13 16:45:00|45.27|42.87|45.25|42.85|45.33|42.93|45.19|42.79|0
1715619000000|2024-05-13 16:50:00|45.27|42.87|45.32|42.92|45.35|42.95|45.17|42.77|0
1715619300000|2024-05-13 16:55:00|45.35|42.95|45.38|42.98|45.38|42.98|45.24|42.84|0
1715619600000|2024-05-13 17:00:00|45.43|43.03|45.81|43.41|45.81|43.41|45.43|43.03|0
1715619900000|2024-05-13 17:05:00|45.78|43.38|46.35|43.95|46.4|44|45.78|43.38|0
1715620200000|2024-05-13 17:10:00|46.37|43.97|46.05|43.65|46.78|44.38|46.05|43.65|0
1715620500000|2024-05-13 17:15:00|46.07|43.67|45.75|43.35|46.15|43.75|45.67|43.27|0
1715620800000|2024-05-13 17:20:00|45.69|43.29|45.67|43.27|45.77|43.37|45.53|43.13|0
1715621100000|2024-05-13 17:25:00|45.64|43.24|45.56|43.16|45.75|43.35|45.53|43.13|0
1715621400000|2024-05-13 17:30:00|45.58|43.18|45.77|43.37|45.8|43.4|45.53|43.13|0
1715621700000|2024-05-13 17:35:00|45.83|43.43|45.88|43.48|45.91|43.51|45.69|43.29|0
1715622000000|2024-05-13 17:40:00|45.91|43.51|45.9|43.5|46.01|43.61|45.82|43.42|0
1715622300000|2024-05-13 17:45:00|45.93|43.53|45.96|43.56|46.07|43.67|45.82|43.42|0
1715622600000|2024-05-13 17:50:00|45.98|43.58|45.87|43.47|46.04|43.64|45.85|43.45|0
1715622900000|2024-05-13 17:55:00|45.9|43.5|45.74|43.34|45.93|43.53|45.71|43.31|0
1715623200000|2024-05-13 18:00:00|45.77|43.37|46.01|43.61|46.14|43.74|45.77|43.37|0
1715623500000|2024-05-13 18:05:00|46.03|43.63|45.48|43.08|46.03|43.63|45.45|43.05|0
1715623800000|2024-05-13 18:10:00|45.51|43.11|45.45|43.05|45.53|43.13|45.35|42.95|0
1715624100000|2024-05-13 18:15:00|45.43|43.03|45.29|42.89|45.51|43.11|45.29|42.89|0
1715624400000|2024-05-13 18:20:00|45.26|42.86|45.29|42.89|45.34|42.94|45.21|42.81|0
1715624700000|2024-05-13 18:25:00|45.32|42.92|45.24|42.84|45.34|42.94|45.18|42.78|0
1715625000000|2024-05-13 18:30:00|45.26|42.86|45.15|42.75|45.4|43|45.13|42.73|0
1715625300000|2024-05-13 18:35:00|45.13|42.73|45.1|42.7|45.18|42.78|45.07|42.67|0
1715625600000|2024-05-13 18:40:00|45.13|42.73|45.07|42.67|45.21|42.81|45.07|42.67|0
1715625900000|2024-05-13 18:45:00|45.1|42.7|45.31|42.91|45.31|42.91|45.02|42.62|0
1715626200000|2024-05-13 18:50:00|45.28|42.88|45.31|42.91|45.36|42.96|45.18|42.78|0
1715626500000|2024-05-13 18:55:00|45.34|42.94|45.09|42.69|45.36|42.96|45.09|42.69|0
1715626800000|2024-05-13 19:00:00|45.12|42.72|45.04|42.64|45.15|42.75|44.96|42.56|0
1715627100000|2024-05-13 19:05:00|45.07|42.67|45.2|42.8|45.23|42.83|45.04|42.64|0
1715627400000|2024-05-13 19:10:00|45.25|42.85|45.06|42.66|45.28|42.88|45.01|42.61|0
1715627700000|2024-05-13 19:15:00|45.04|42.64|44.9|42.5|45.06|42.66|44.88|42.48|0
1715628000000|2024-05-13 19:20:00|44.88|42.48|45.3|42.9|45.3|42.9|44.85|42.45|0
1715628300000|2024-05-13 19:25:00|45.28|42.88|45.22|42.82|45.52|43.12|45.17|42.77|0
1715628600000|2024-05-13 19:30:00|45.19|42.79|45.06|42.66|45.27|42.87|45.03|42.63|0
1715628900000|2024-05-13 19:35:00|45.09|42.69|44.98|42.58|45.11|42.71|44.9|42.5|0
1715629200000|2024-05-13 19:40:00|44.95|42.55|44.98|42.58|45.14|42.74|44.95|42.55|0
1715629500000|2024-05-13 19:45:00|45|42.6|45.27|42.87|45.3|42.9|45|42.6|0
1715629800000|2024-05-13 19:50:00|45.19|42.79|45.16|42.76|45.3|42.9|44.98|42.58|0
1715630100000|2024-05-13 19:55:00|45.27|42.87|45|42.6|45.35|42.95|44.97|42.57|0
1715630400000|2024-05-13 20:00:00|45.05|42.65|45.24|42.84|45.24|42.84|44.87|42.47|0
1715630700000|2024-05-13 20:05:00|45.27|42.87|45.4|43|45.4|43|45.27|42.87|0
1715631000000|2024-05-13 20:10:00|45.37|42.97|45.37|42.97|45.43|43.03|45.32|42.92|0
1715631300000|2024-05-13 20:15:00|45.4|43|45.34|42.94|45.4|43|45.34|42.94|0
1715631600000|2024-05-13 20:20:00|45.37|42.97|45.34|42.94|45.4|43|45.34|42.94|0
1715631900000|2024-05-13 20:25:00|45.32|42.92|45.31|42.91|45.34|42.94|45.29|42.89|0
1715632200000|2024-05-13 20:30:00|45.29|42.89|45.37|42.97|45.37|42.97|45.29|42.89|0
1715632500000|2024-05-13 20:35:00|45.34|42.94|45.34|42.94|45.34|42.94|45.31|42.91|0
1715632800000|2024-05-13 20:40:00|45.35|42.95|45.39|42.99|45.42|43.02|45.34|42.94|0
1715633100000|2024-05-13 20:45:00|45.36|42.96|45.42|43.02|45.42|43.02|45.36|42.96|0
1715633400000|2024-05-13 20:50:00|45.44|43.04|45.39|42.99|45.44|43.04|45.39|42.99|0
1715633700000|2024-05-13 20:55:00|45.36|42.96|45.32|42.92|45.42|43.02|45.31|42.91|0
1715634000000|2024-05-13 21:00:00|45.34|42.94|45.33|42.93|45.36|42.96|45.33|42.93|0
1715634300000|2024-05-13 21:05:00|45.34|42.94|45.33|42.93|45.34|42.94|45.33|42.93|0
1715634600000|2024-05-13 21:10:00|45.3|42.9|45.31|42.91|45.33|42.93|45.3|42.9|0
1715634900000|2024-05-13 21:15:00|45.27|42.87|45.27|42.87|45.29|42.89|45.27|42.87|0
1715635200000|2024-05-13 21:20:00|45.28|42.88|45.28|42.88|45.31|42.91|45.28|42.88|0
1715635800000|2024-05-13 21:30:00|45.27|42.87|45.27|42.87|45.27|42.87|45.27|42.87|0
1715636100000|2024-05-13 21:35:00|45.28|42.88|45.27|42.87|45.28|42.88|45.27|42.87|0
1715636400000|2024-05-13 21:40:00|45.26|42.86|45.27|42.87|45.27|42.87|45.26|42.86|0
1715636700000|2024-05-13 21:45:00|45.26|42.86|45.26|42.86|45.26|42.86|45.26|42.86|0
1715637000000|2024-05-13 21:50:00|45.27|42.87|45.26|42.86|45.27|42.87|45.26|42.86|0
1715637300000|2024-05-13 21:55:00|45.27|42.87|45.3|42.9|45.33|42.93|45.27|42.87|0
1715637600000|2024-05-13 22:00:00|45.36|42.96|45.31|42.91|45.4|43|45.28|42.88|0
1715637900000|2024-05-13 22:05:00|45.29|42.89|45.29|42.89|45.35|42.95|45.29|42.89|0
1715638200000|2024-05-13 22:10:00|45.28|42.88|45.24|42.84|45.29|42.89|45.24|42.84|0
1715638500000|2024-05-13 22:15:00|45.26|42.86|45.15|42.75|45.26|42.86|45.15|42.75|0
1715638800000|2024-05-13 22:20:00|45.29|42.89|45.39|42.99|45.39|42.99|45.21|42.81|0
1715639100000|2024-05-13 22:25:00|45.37|42.97|45.34|42.94|45.39|42.99|45.29|42.89|0
1715639400000|2024-05-13 22:30:00|45.31|42.91|45.33|42.93|45.37|42.97|45.29|42.89|0
1715639700000|2024-05-13 22:35:00|45.34|42.94|45.23|42.83|45.34|42.94|45.23|42.83|0
1715640000000|2024-05-13 22:40:00|45.26|42.86|45.24|42.84|45.28|42.88|45.23|42.83|0
1715640300000|2024-05-13 22:45:00|45.26|42.86|45.2|42.8|45.26|42.86|45.2|42.8|0
1715640600000|2024-05-13 22:50:00|45.19|42.79|45.17|42.77|45.23|42.83|45.17|42.77|0
1715640900000|2024-05-13 22:55:00|45.2|42.8|45.19|42.79|45.2|42.8|45.15|42.75|0
1715641200000|2024-05-13 23:00:00|45.2|42.8|45.22|42.82|45.25|42.85|45.2|42.8|0
1715641500000|2024-05-13 23:05:00|45.24|42.84|45.25|42.85|45.25|42.85|45.22|42.82|0
1715641800000|2024-05-13 23:10:00|45.22|42.82|45.22|42.82|45.22|42.82|45.2|42.8|0
1715642100000|2024-05-13 23:15:00|45.24|42.84|45.22|42.82|45.24|42.84|45.19|42.79|0
1715642400000|2024-05-13 23:20:00|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1715642700000|2024-05-13 23:25:00|45.17|42.77|45.14|42.74|45.17|42.77|45.14|42.74|0
1715643000000|2024-05-13 23:30:00|45.17|42.77|45.16|42.76|45.17|42.77|45.14|42.74|0
1715643300000|2024-05-13 23:35:00|45.19|42.79|45.16|42.76|45.19|42.79|45.16|42.76|0
1715643600000|2024-05-13 23:40:00|45.14|42.74|45.11|42.71|45.14|42.74|45.11|42.71|0
1715643900000|2024-05-13 23:45:00|45.08|42.68|45.05|42.65|45.08|42.68|45.05|42.65|0
1715644200000|2024-05-13 23:50:00|45.08|42.68|45.11|42.71|45.13|42.73|45.07|42.67|0
1715644500000|2024-05-13 23:55:00|45.08|42.68|45.13|42.73|45.13|42.73|45.08|42.68|0
1715644800000|2024-05-14 00:00:00|45.1|42.7|45.13|42.73|45.16|42.76|45.08|42.68|0
1715645100000|2024-05-14 00:05:00|45.16|42.76|45.05|42.65|45.16|42.76|45.05|42.65|0
1715645400000|2024-05-14 00:10:00|45.08|42.68|45.05|42.65|45.08|42.68|45.02|42.62|0
1715645700000|2024-05-14 00:15:00|45.07|42.67|45.1|42.7|45.1|42.7|45.07|42.67|0
1715646000000|2024-05-14 00:20:00|45.07|42.67|44.99|42.59|45.07|42.67|44.97|42.57|0
1715646300000|2024-05-14 00:25:00|45.01|42.61|45.01|42.61|45.02|42.62|44.99|42.59|0
1715646600000|2024-05-14 00:30:00|44.99|42.59|45.07|42.67|45.07|42.67|44.99|42.59|0
1715646900000|2024-05-14 00:35:00|45.04|42.64|44.99|42.59|45.07|42.67|44.99|42.59|0
1715647200000|2024-05-14 00:40:00|45.02|42.62|45.15|42.75|45.15|42.75|45.02|42.62|0
1715647500000|2024-05-14 00:45:00|45.17|42.77|45.28|42.88|45.31|42.91|45.15|42.75|0
1715647800000|2024-05-14 00:50:00|45.31|42.91|45.2|42.8|45.31|42.91|45.2|42.8|0
1715648100000|2024-05-14 00:55:00|45.21|42.81|45.2|42.8|45.25|42.85|45.17|42.77|0
1715648400000|2024-05-14 01:00:00|45.22|42.82|45.14|42.74|45.22|42.82|45.14|42.74|0
1715648700000|2024-05-14 01:05:00|45.17|42.77|45.22|42.82|45.25|42.85|45.14|42.74|0
1715649000000|2024-05-14 01:10:00|45.24|42.84|45.33|42.93|45.36|42.96|45.24|42.84|0
1715649300000|2024-05-14 01:15:00|45.35|42.95|45.33|42.93|45.38|42.98|45.3|42.9|0
1715649600000|2024-05-14 01:20:00|45.3|42.9|45.35|42.95|45.38|42.98|45.3|42.9|0
1715649900000|2024-05-14 01:25:00|45.33|42.93|45.32|42.92|45.38|42.98|45.32|42.92|0
1715650200000|2024-05-14 01:30:00|45.35|42.95|45.32|42.92|45.36|42.96|45.32|42.92|0
1715650500000|2024-05-14 01:35:00|45.3|42.9|45.32|42.92|45.35|42.95|45.23|42.83|0
1715650800000|2024-05-14 01:40:00|45.34|42.94|45.29|42.89|45.4|43|45.29|42.89|0
1715651100000|2024-05-14 01:45:00|45.32|42.92|45.28|42.88|45.32|42.92|45.27|42.87|0
1715651400000|2024-05-14 01:50:00|45.27|42.87|45.27|42.87|45.29|42.89|45.21|42.81|0
1715651700000|2024-05-14 01:55:00|45.24|42.84|45.24|42.84|45.26|42.86|45.21|42.81|0
1715652000000|2024-05-14 02:00:00|45.21|42.81|45.25|42.85|45.26|42.86|45.2|42.8|0
1715652300000|2024-05-14 02:05:00|45.26|42.86|45.23|42.83|45.29|42.89|45.23|42.83|0
1715652600000|2024-05-14 02:10:00|45.21|42.81|45.23|42.83|45.28|42.88|45.21|42.81|0
1715652900000|2024-05-14 02:15:00|45.21|42.81|45.23|42.83|45.26|42.86|45.21|42.81|0
1715653200000|2024-05-14 02:20:00|45.21|42.81|45.23|42.83|45.23|42.83|45.2|42.8|0
1715653500000|2024-05-14 02:25:00|45.26|42.86|45.23|42.83|45.28|42.88|45.23|42.83|0
1715653800000|2024-05-14 02:30:00|45.24|42.84|45.2|42.8|45.26|42.86|45.2|42.8|0
1715654100000|2024-05-14 02:35:00|45.23|42.83|45.2|42.8|45.26|42.86|45.2|42.8|0
1715654400000|2024-05-14 02:40:00|45.23|42.83|45.2|42.8|45.23|42.83|45.2|42.8|0
1715654700000|2024-05-14 02:45:00|45.17|42.77|45.28|42.88|45.28|42.88|45.17|42.77|0
1715655000000|2024-05-14 02:50:00|45.25|42.85|45.28|42.88|45.28|42.88|45.25|42.85|0
1715655300000|2024-05-14 02:55:00|45.3|42.9|45.33|42.93|45.33|42.93|45.3|42.9|0
1715655600000|2024-05-14 03:00:00|45.3|42.9|45.3|42.9|45.33|42.93|45.3|42.9|0
1715655900000|2024-05-14 03:05:00|45.33|42.93|45.35|42.95|45.36|42.96|45.3|42.9|0
1715656200000|2024-05-14 03:10:00|45.33|42.93|45.3|42.9|45.33|42.93|45.3|42.9|0
1715656500000|2024-05-14 03:15:00|45.33|42.93|45.3|42.9|45.35|42.95|45.3|42.9|0
1715656800000|2024-05-14 03:20:00|45.27|42.87|45.41|43.01|45.41|43.01|45.27|42.87|0
1715657100000|2024-05-14 03:25:00|45.43|43.03|45.4|43|45.43|43.03|45.4|43|0
1715657400000|2024-05-14 03:30:00|45.43|43.03|45.43|43.03|45.43|43.03|45.4|43|0
1715657700000|2024-05-14 03:35:00|45.46|43.06|45.37|42.97|45.46|43.06|45.37|42.97|0
1715658000000|2024-05-14 03:40:00|45.35|42.95|45.4|43|45.4|43|45.32|42.92|0
1715658300000|2024-05-14 03:45:00|45.37|42.97|45.37|42.97|45.43|43.03|45.35|42.95|0
1715658600000|2024-05-14 03:50:00|45.4|43|45.42|43.02|45.45|43.05|45.37|42.97|0
1715658900000|2024-05-14 03:55:00|45.45|43.05|45.37|42.97|45.45|43.05|45.37|42.97|0
1715659200000|2024-05-14 04:00:00|45.4|43|45.42|43.02|45.44|43.04|45.4|43|0
1715659500000|2024-05-14 04:05:00|45.4|43|45.34|42.94|45.4|43|45.34|42.94|0
1715659800000|2024-05-14 04:10:00|45.37|42.97|45.37|42.97|45.37|42.97|45.34|42.94|0
1715660100000|2024-05-14 04:15:00|45.39|42.99|45.37|42.97|45.39|42.99|45.34|42.94|0
1715660400000|2024-05-14 04:20:00|45.34|42.94|45.34|42.94|45.37|42.97|45.31|42.91|0
1715660700000|2024-05-14 04:25:00|45.36|42.96|45.28|42.88|45.36|42.96|45.28|42.88|0
1715661000000|2024-05-14 04:30:00|45.31|42.91|45.25|42.85|45.31|42.91|45.24|42.84|0
1715661300000|2024-05-14 04:35:00|45.24|42.84|45.25|42.85|45.28|42.88|45.2|42.8|0
1715661600000|2024-05-14 04:40:00|45.23|42.83|45.25|42.85|45.25|42.85|45.23|42.83|0
1715661900000|2024-05-14 04:45:00|45.23|42.83|45.25|42.85|45.25|42.85|45.2|42.8|0
1715662200000|2024-05-14 04:50:00|45.28|42.88|45.28|42.88|45.28|42.88|45.28|42.88|0
1715662500000|2024-05-14 04:55:00|45.3|42.9|45.28|42.88|45.3|42.9|45.25|42.85|0
1715662800000|2024-05-14 05:00:00|45.25|42.85|45.22|42.82|45.28|42.88|45.22|42.82|0
1715663100000|2024-05-14 05:05:00|45.19|42.79|45.25|42.85|45.25|42.85|45.19|42.79|0
1715663400000|2024-05-14 05:10:00|45.22|42.82|45.19|42.79|45.26|42.86|45.19|42.79|0
1715663700000|2024-05-14 05:15:00|45.22|42.82|45.14|42.74|45.22|42.82|45.11|42.71|0
1715664000000|2024-05-14 05:20:00|45.11|42.71|45.03|42.63|45.11|42.71|45|42.6|0
1715664300000|2024-05-14 05:25:00|45|42.6|45.08|42.68|45.08|42.68|44.98|42.58|0
1715664600000|2024-05-14 05:30:00|45.05|42.65|45.11|42.71|45.13|42.73|45.05|42.65|0
1715664900000|2024-05-14 05:35:00|45.08|42.68|45.03|42.63|45.13|42.73|45|42.6|0
1715665200000|2024-05-14 05:40:00|45.01|42.61|45.08|42.68|45.13|42.73|45|42.6|0
1715665500000|2024-05-14 05:45:00|45.1|42.7|45.08|42.68|45.13|42.73|45.02|42.62|0
1715665800000|2024-05-14 05:50:00|45.05|42.65|45.08|42.68|45.08|42.68|45.05|42.65|0
1715666100000|2024-05-14 05:55:00|45.05|42.65|44.91|42.51|45.05|42.65|44.91|42.51|0
1715666400000|2024-05-14 06:00:00|44.97|42.57|44.99|42.59|45.02|42.62|44.91|42.51|0
1715666700000|2024-05-14 06:05:00|45.02|42.62|44.98|42.58|45.02|42.62|44.91|42.51|0
1715667000000|2024-05-14 06:10:00|44.97|42.57|44.94|42.54|44.99|42.59|44.88|42.48|0
1715667300000|2024-05-14 06:15:00|44.96|42.56|45.27|42.87|45.3|42.9|44.91|42.51|0
1715667600000|2024-05-14 06:20:00|45.26|42.86|45.32|42.92|45.35|42.95|45.26|42.86|0
1715667900000|2024-05-14 06:25:00|45.35|42.95|45.37|42.97|45.38|42.98|45.32|42.92|0
1715668200000|2024-05-14 06:30:00|45.35|42.95|45.32|42.92|45.43|43.03|45.32|42.92|0
1715668500000|2024-05-14 06:35:00|45.33|42.93|45.29|42.89|45.35|42.95|45.27|42.87|0
1715668800000|2024-05-14 06:40:00|45.32|42.92|45.26|42.86|45.32|42.92|45.25|42.85|0
1715669100000|2024-05-14 06:45:00|45.29|42.89|45.29|42.89|45.32|42.92|45.26|42.86|0
1715669400000|2024-05-14 06:50:00|45.32|42.92|45.32|42.92|45.34|42.94|45.32|42.92|0
1715669700000|2024-05-14 06:55:00|45.33|42.93|45.34|42.94|45.37|42.97|45.31|42.91|0
1715670000000|2024-05-14 07:00:00|45.37|42.97|45.42|43.02|45.42|43.02|45.34|42.94|0
1715670300000|2024-05-14 07:05:00|45.45|43.05|45.45|43.05|45.5|43.1|45.34|42.94|0
1715670600000|2024-05-14 07:10:00|45.42|43.02|45.36|42.96|45.45|43.05|45.34|42.94|0
1715670900000|2024-05-14 07:15:00|45.35|42.95|45.31|42.91|45.42|43.02|45.31|42.91|0
1715671200000|2024-05-14 07:20:00|45.34|42.94|45.31|42.91|45.36|42.96|45.26|42.86|0
1715671500000|2024-05-14 07:25:00|45.28|42.88|45.33|42.93|45.33|42.93|45.25|42.85|0
1715671800000|2024-05-14 07:30:00|45.32|42.92|45.44|43.04|45.47|43.07|45.31|42.91|0
1715672100000|2024-05-14 07:35:00|45.41|43.01|45.33|42.93|45.47|43.07|45.32|42.92|0
1715672400000|2024-05-14 07:40:00|45.3|42.9|45.28|42.88|45.33|42.93|45.25|42.85|0
1715672700000|2024-05-14 07:45:00|45.29|42.89|45.28|42.88|45.33|42.93|45.26|42.86|0
1715673000000|2024-05-14 07:50:00|45.25|42.85|45.25|42.85|45.28|42.88|45.17|42.77|0
1715673300000|2024-05-14 07:55:00|45.22|42.82|45.22|42.82|45.26|42.86|45.19|42.79|0
1715673600000|2024-05-14 08:00:00|45.19|42.79|45.19|42.79|45.27|42.87|45.17|42.77|0
1715673900000|2024-05-14 08:05:00|45.22|42.82|45.3|42.9|45.3|42.9|45.19|42.79|0
1715674200000|2024-05-14 08:10:00|45.32|42.92|45.27|42.87|45.32|42.92|45.24|42.84|0
1715674500000|2024-05-14 08:15:00|45.3|42.9|45.22|42.82|45.3|42.9|45.19|42.79|0
1715674800000|2024-05-14 08:20:00|45.19|42.79|45.11|42.71|45.22|42.82|45.11|42.71|0
1715675100000|2024-05-14 08:25:00|45.13|42.73|45.16|42.76|45.16|42.76|45.08|42.68|0
1715675400000|2024-05-14 08:30:00|45.19|42.79|45.08|42.68|45.19|42.79|45.05|42.65|0
1715675700000|2024-05-14 08:35:00|45.05|42.65|45.08|42.68|45.08|42.68|45.02|42.62|0
1715676000000|2024-05-14 08:40:00|45.1|42.7|45.16|42.76|45.16|42.76|45.05|42.65|0
1715676300000|2024-05-14 08:45:00|45.13|42.73|45.1|42.7|45.16|42.76|45.08|42.68|0
1715676600000|2024-05-14 08:50:00|45.08|42.68|45.1|42.7|45.13|42.73|45.07|42.67|0
1715676900000|2024-05-14 08:55:00|45.07|42.67|45.07|42.67|45.1|42.7|45.05|42.65|0
1715677200000|2024-05-14 09:00:00|45.1|42.7|45.15|42.75|45.15|42.75|45.05|42.65|0
1715677500000|2024-05-14 09:05:00|45.14|42.74|45.04|42.64|45.15|42.75|45.04|42.64|0
1715677800000|2024-05-14 09:10:00|45.06|42.66|45.04|42.64|45.07|42.67|44.96|42.56|0
1715678100000|2024-05-14 09:15:00|45.02|42.62|45.09|42.69|45.12|42.72|45.02|42.62|0
1715678400000|2024-05-14 09:20:00|45.07|42.67|45.09|42.69|45.12|42.72|45.07|42.67|0
1715678700000|2024-05-14 09:25:00|45.11|42.71|45.15|42.75|45.17|42.77|45.09|42.69|0
1715679000000|2024-05-14 09:30:00|45.17|42.77|45.22|42.82|45.22|42.82|45.17|42.77|0
1715679300000|2024-05-14 09:35:00|45.25|42.85|45.22|42.82|45.3|42.9|45.22|42.82|0
1715679600000|2024-05-14 09:40:00|45.2|42.8|45.22|42.82|45.25|42.85|45.2|42.8|0
1715679900000|2024-05-14 09:45:00|45.25|42.85|45.17|42.77|45.28|42.88|45.17|42.77|0
1715680200000|2024-05-14 09:50:00|45.18|42.78|45.14|42.74|45.19|42.79|45.09|42.69|0
1715680500000|2024-05-14 09:55:00|45.11|42.71|45.03|42.63|45.11|42.71|45.03|42.63|0
1715680800000|2024-05-14 10:00:00|45.14|42.74|45.08|42.68|45.19|42.79|45.03|42.63|0
1715681100000|2024-05-14 10:05:00|45.11|42.71|45.16|42.76|45.16|42.76|45.08|42.68|0
1715681400000|2024-05-14 10:10:00|45.19|42.79|45.2|42.8|45.22|42.82|45.16|42.76|0
1715681700000|2024-05-14 10:15:00|45.19|42.79|45.19|42.79|45.24|42.84|45.16|42.76|0
1715682000000|2024-05-14 10:20:00|45.21|42.81|45.16|42.76|45.21|42.81|45.16|42.76|0
1715682300000|2024-05-14 10:25:00|45.19|42.79|45.16|42.76|45.19|42.79|45.13|42.73|0
1715682600000|2024-05-14 10:30:00|45.13|42.73|45.21|42.81|45.21|42.81|45.13|42.73|0
1715682900000|2024-05-14 10:35:00|45.18|42.78|45.21|42.81|45.24|42.84|45.16|42.76|0
1715683200000|2024-05-14 10:40:00|45.22|42.82|45.13|42.73|45.22|42.82|45.1|42.7|0
1715683500000|2024-05-14 10:45:00|45.1|42.7|45.13|42.73|45.13|42.73|45.07|42.67|0
1715683800000|2024-05-14 10:50:00|45.1|42.7|44.99|42.59|45.1|42.7|44.97|42.57|0
1715684100000|2024-05-14 10:55:00|45.02|42.62|45.37|42.97|45.43|43.03|45.02|42.62|0
1715684400000|2024-05-14 11:00:00|45.4|43|45.4|43|45.43|43.03|45.35|42.95|0
1715684700000|2024-05-14 11:05:00|45.43|43.03|45.53|43.13|45.53|43.13|45.4|43|0
1715685000000|2024-05-14 11:10:00|45.51|43.11|45.37|42.97|45.53|43.13|45.34|42.94|0
1715685300000|2024-05-14 11:15:00|45.34|42.94|45.34|42.94|45.42|43.02|45.34|42.94|0
1715685600000|2024-05-14 11:20:00|45.33|42.93|45.37|42.97|45.4|43|45.32|42.92|0
1715685900000|2024-05-14 11:25:00|45.4|43|45.5|43.1|45.5|43.1|45.34|42.94|0
1715686200000|2024-05-14 11:30:00|45.53|43.13|45.55|43.15|45.61|43.21|45.53|43.13|0
1715686500000|2024-05-14 11:35:00|45.58|43.18|45.53|43.13|45.58|43.18|45.45|43.05|0
1715686800000|2024-05-14 11:40:00|45.5|43.1|45.44|43.04|45.53|43.13|45.42|43.02|0
1715687100000|2024-05-14 11:45:00|45.47|43.07|45.5|43.1|45.5|43.1|45.42|43.02|0
1715687400000|2024-05-14 11:50:00|45.51|43.11|45.47|43.07|45.52|43.12|45.44|43.04|0
1715687700000|2024-05-14 11:55:00|45.5|43.1|45.47|43.07|45.52|43.12|45.47|43.07|0
1715688000000|2024-05-14 12:00:00|45.52|43.12|45.43|43.03|45.63|43.23|45.41|43.01|0
1715688300000|2024-05-14 12:05:00|45.41|43.01|45.38|42.98|45.41|43.01|45.33|42.93|0
1715688600000|2024-05-14 12:10:00|45.41|43.01|45.33|42.93|45.41|43.01|45.28|42.88|0
1715688900000|2024-05-14 12:15:00|45.36|42.96|45.33|42.93|45.38|42.98|45.3|42.9|0
1715689200000|2024-05-14 12:20:00|45.3|42.9|45.22|42.82|45.3|42.9|45.12|42.72|0
1715689500000|2024-05-14 12:25:00|45.25|42.85|45.23|42.83|45.3|42.9|45.17|42.77|0
1715689800000|2024-05-14 12:30:00|46.07|43.67|45.91|43.51|48.39|45.99|45.58|43.18|0
1715690100000|2024-05-14 12:35:00|45.88|43.48|45.44|43.04|46.07|43.67|45.05|42.65|0
1715690400000|2024-05-14 12:40:00|45.39|42.99|45.02|42.62|45.39|42.99|44.86|42.46|0
1715690700000|2024-05-14 12:45:00|45.07|42.67|46.77|44.37|46.77|44.37|44.94|42.54|0
1715691000000|2024-05-14 12:50:00|46.74|44.34|45.2|42.8|46.74|44.34|45.15|42.75|0
1715691300000|2024-05-14 12:55:00|45.23|42.83|45.36|42.96|45.41|43.01|45.01|42.61|0
1715691600000|2024-05-14 13:00:00|45.33|42.93|45.71|43.31|45.74|43.34|45.33|42.93|0
1715691900000|2024-05-14 13:05:00|45.68|43.28|45.41|43.01|45.71|43.31|45.33|42.93|0
1715692200000|2024-05-14 13:10:00|45.38|42.98|45.29|42.89|45.49|43.09|44.98|42.58|0
1715692500000|2024-05-14 13:15:00|45.26|42.86|45.34|42.94|45.37|42.97|45.08|42.68|0
1715692800000|2024-05-14 13:20:00|45.32|42.92|45.45|43.05|45.55|43.15|45.26|42.86|0
1715693100000|2024-05-14 13:25:00|45.47|43.07|45.42|43.02|45.55|43.15|45.34|42.94|0
1715693400000|2024-05-14 13:30:00|45.34|42.94|45.53|43.13|45.55|43.15|45.1|42.7|0
1715693700000|2024-05-14 13:35:00|45.63|43.23|45.28|42.88|45.69|43.29|45.23|42.83|0
1715694000000|2024-05-14 13:40:00|45.26|42.86|44.99|42.59|45.34|42.94|44.86|42.46|0
1715694300000|2024-05-14 13:45:00|44.96|42.56|45.48|43.08|45.51|43.11|44.86|42.46|0
1715694600000|2024-05-14 13:50:00|45.4|43|45.37|42.97|45.53|43.13|45.27|42.87|0
1715694900000|2024-05-14 13:55:00|45.35|42.95|45.69|43.29|45.72|43.32|45.35|42.95|0
1715695200000|2024-05-14 14:00:00|45.67|43.27|45.5|43.1|45.72|43.32|45.32|42.92|0
1715695500000|2024-05-14 14:05:00|45.53|43.13|45.05|42.65|45.66|43.26|45.05|42.65|0
1715695800000|2024-05-14 14:10:00|45|42.6|45.29|42.89|45.37|42.97|44.92|42.52|0
1715696100000|2024-05-14 14:15:00|45.26|42.86|45.85|43.45|45.93|43.53|45.21|42.81|0
1715696400000|2024-05-14 14:20:00|45.82|43.42|44.43|42.03|45.82|43.42|44.43|42.03|0
1715696700000|2024-05-14 14:25:00|44.4|42|44.63|42.23|44.96|42.56|44.11|41.71|0
1715697000000|2024-05-14 14:30:00|44.66|42.26|44.84|42.44|44.94|42.54|44.6|42.2|0
1715697300000|2024-05-14 14:35:00|44.86|42.46|44.92|42.52|46.23|43.83|44.81|42.41|0
1715697600000|2024-05-14 14:40:00|44.95|42.55|44.86|42.46|45.35|42.95|44.86|42.46|0
1715697900000|2024-05-14 14:45:00|44.89|42.49|44.89|42.49|45.13|42.73|44.73|42.33|0
1715698200000|2024-05-14 14:50:00|44.92|42.52|44.84|42.44|44.97|42.57|44.62|42.22|0
1715698500000|2024-05-14 14:55:00|44.81|42.41|44.2|41.8|44.89|42.49|44.2|41.8|0
1715698800000|2024-05-14 15:00:00|44.18|41.78|44.31|41.91|44.44|42.04|44.07|41.67|0
1715699100000|2024-05-14 15:05:00|44.33|41.93|44.71|42.31|44.74|42.34|44.15|41.75|0
1715699400000|2024-05-14 15:10:00|44.68|42.28|44.71|42.31|44.79|42.39|44.66|42.26|0
1715699700000|2024-05-14 15:15:00|44.68|42.28|44.81|42.41|44.84|42.44|44.34|41.94|0
1715700000000|2024-05-14 15:20:00|44.79|42.39|44.81|42.41|44.92|42.52|44.73|42.33|0
1715700300000|2024-05-14 15:25:00|44.86|42.46|44.55|42.15|44.89|42.49|44.55|42.15|0
1715700600000|2024-05-14 15:30:00|44.6|42.2|45.1|42.7|45.1|42.7|44.6|42.2|0
1715700900000|2024-05-14 15:35:00|45.07|42.67|45.23|42.83|45.31|42.91|45.07|42.67|0
1715701200000|2024-05-14 15:40:00|45.21|42.81|45.31|42.91|45.39|42.99|45.02|42.62|0
1715701500000|2024-05-14 15:45:00|45.28|42.88|45.28|42.88|45.55|43.15|45.23|42.83|0
1715701800000|2024-05-14 15:50:00|45.31|42.91|45.28|42.88|45.34|42.94|45.12|42.72|0
1715702100000|2024-05-14 15:55:00|45.26|42.86|45.44|43.04|45.47|43.07|45.23|42.83|0
1715702400000|2024-05-14 16:00:00|45.5|43.1|45.49|43.09|45.6|43.2|45.39|42.99|0
1715702700000|2024-05-14 16:05:00|45.52|43.12|45.31|42.91|45.55|43.15|45.25|42.85|0
1715703000000|2024-05-14 16:10:00|45.28|42.88|45.38|42.98|45.44|43.04|45.22|42.82|0
1715703300000|2024-05-14 16:15:00|45.36|42.96|45.46|43.06|45.52|43.12|45.36|42.96|0
1715703600000|2024-05-14 16:20:00|45.49|43.09|45.68|43.28|45.73|43.33|45.44|43.04|0
1715703900000|2024-05-14 16:25:00|45.7|43.3|45.6|43.2|45.73|43.33|45.57|43.17|0
1715704200000|2024-05-14 16:30:00|45.62|43.22|45.65|43.25|45.76|43.36|45.57|43.17|0
1715704500000|2024-05-14 16:35:00|45.62|43.22|45.75|43.35|45.81|43.41|45.54|43.14|0
1715704800000|2024-05-14 16:40:00|45.78|43.38|45.78|43.38|45.81|43.41|45.62|43.22|0
1715705100000|2024-05-14 16:45:00|45.81|43.41|45.73|43.33|45.86|43.46|45.64|43.24|0
1715705400000|2024-05-14 16:50:00|45.7|43.3|45.72|43.32|45.78|43.38|45.48|43.08|0
1715705700000|2024-05-14 16:55:00|45.7|43.3|45.56|43.16|45.72|43.32|45.53|43.13|0
1715706000000|2024-05-14 17:00:00|45.53|43.13|45.72|43.32|45.88|43.48|45.51|43.11|0
1715706300000|2024-05-14 17:05:00|45.69|43.29|45.83|43.43|45.96|43.56|45.69|43.29|0
1715706600000|2024-05-14 17:10:00|45.86|43.46|45.88|43.48|45.94|43.54|45.69|43.29|0
1715706900000|2024-05-14 17:15:00|45.91|43.51|45.72|43.32|45.99|43.59|45.72|43.32|0
1715707200000|2024-05-14 17:20:00|45.74|43.34|44.97|42.57|45.85|43.45|44.91|42.51|0
1715707500000|2024-05-14 17:25:00|44.99|42.59|44.78|42.38|44.99|42.59|44.75|42.35|0
1715707800000|2024-05-14 17:30:00|44.75|42.35|44.8|42.4|44.86|42.46|44.7|42.3|0
1715708100000|2024-05-14 17:35:00|44.83|42.43|44.7|42.3|44.83|42.43|44.62|42.22|0
1715708400000|2024-05-14 17:40:00|44.67|42.27|44.35|41.95|44.67|42.27|44.33|41.93|0
1715708700000|2024-05-14 17:45:00|44.38|41.98|44.54|42.14|44.54|42.14|44.38|41.98|0
1715709000000|2024-05-14 17:50:00|44.51|42.11|44.51|42.11|44.69|42.29|44.48|42.08|0
1715709300000|2024-05-14 17:55:00|44.53|42.13|44.53|42.13|44.64|42.24|44.45|42.05|0
1715709600000|2024-05-14 18:00:00|44.51|42.11|44.29|41.89|44.56|42.16|44.29|41.89|0
1715709900000|2024-05-14 18:05:00|44.32|41.92|44.11|41.71|44.37|41.97|44.03|41.63|0
1715710200000|2024-05-14 18:10:00|44.72|42.32|43.44|41.04|44.75|42.35|43.31|40.91|0
1715710500000|2024-05-14 18:15:00|43.39|40.99|43.31|40.91|43.44|41.04|43.26|40.86|0
1715710800000|2024-05-14 18:20:00|43.29|40.89|43.23|40.83|43.34|40.94|43.23|40.83|0
1715711100000|2024-05-14 18:25:00|43.26|40.86|43.26|40.86|43.36|40.96|43.23|40.83|0
1715711400000|2024-05-14 18:30:00|43.29|40.89|42.87|40.47|43.39|40.99|42.8|40.4|0
1715711700000|2024-05-14 18:35:00|42.82|40.42|42.59|40.19|42.98|40.58|42.57|40.17|0
1715712000000|2024-05-14 18:40:00|42.57|40.17|43.56|41.16|43.56|41.16|42.04|39.64|0
1715712300000|2024-05-14 18:45:00|43.64|41.24|43.69|41.29|43.9|41.5|43.62|41.22|0
1715712600000|2024-05-14 18:50:00|43.67|41.27|43.59|41.19|43.82|41.42|43.56|41.16|0
1715712900000|2024-05-14 18:55:00|43.61|41.21|43.48|41.08|43.61|41.21|43.38|40.98|0
1715713200000|2024-05-14 19:00:00|43.46|41.06|43.53|41.13|43.61|41.21|43.36|40.96|0
1715713500000|2024-05-14 19:05:00|43.56|41.16|43.56|41.16|43.77|41.37|43.56|41.16|0
1715713800000|2024-05-14 19:10:00|43.53|41.13|43.56|41.16|43.58|41.18|43.33|40.93|0
1715714100000|2024-05-14 19:15:00|43.58|41.18|43.28|40.88|43.66|41.26|43.2|40.8|0
1715714400000|2024-05-14 19:20:00|43.3|40.9|43.2|40.8|43.35|40.95|42.94|40.54|0
1715714700000|2024-05-14 19:25:00|43.25|40.85|43.27|40.87|43.45|41.05|43.22|40.82|0
1715715000000|2024-05-14 19:30:00|43.32|40.92|43.32|40.92|43.43|41.03|43.27|40.87|0
1715715300000|2024-05-14 19:35:00|43.35|40.95|43.48|41.08|43.53|41.13|43.35|40.95|0
1715715600000|2024-05-14 19:40:00|43.5|41.1|43.04|40.64|43.5|41.1|43.04|40.64|0
1715715900000|2024-05-14 19:45:00|43.09|40.69|43.45|41.05|43.45|41.05|43.04|40.64|0
1715716200000|2024-05-14 19:50:00|43.32|40.92|42.94|40.54|43.42|41.02|42.94|40.54|0
1715716500000|2024-05-14 19:55:00|42.99|40.59|43.47|41.07|43.47|41.07|42.91|40.51|0
1715716800000|2024-05-14 20:00:00|43.45|41.05|43.44|41.04|43.62|41.22|43.37|40.97|0
1715717100000|2024-05-14 20:05:00|43.42|41.02|43.52|41.12|43.6|41.2|43.34|40.94|0
1715717400000|2024-05-14 20:10:00|43.55|41.15|43.47|41.07|43.55|41.15|43.44|41.04|0
1715717700000|2024-05-14 20:15:00|43.49|41.09|43.54|41.14|43.54|41.14|43.49|41.09|0
1715718000000|2024-05-14 20:20:00|43.57|41.17|43.62|41.22|43.62|41.22|43.57|41.17|0
1715718300000|2024-05-14 20:25:00|43.59|41.19|43.59|41.19|43.62|41.22|43.59|41.19|0
1715718600000|2024-05-14 20:30:00|43.57|41.17|43.54|41.14|43.59|41.19|43.54|41.14|0
1715718900000|2024-05-14 20:35:00|43.51|41.11|43.59|41.19|43.59|41.19|43.51|41.11|0
1715719200000|2024-05-14 20:40:00|43.56|41.16|43.61|41.21|43.61|41.21|43.56|41.16|0
1715719500000|2024-05-14 20:45:00|43.59|41.19|43.51|41.11|43.59|41.19|43.51|41.11|0
1715719800000|2024-05-14 20:50:00|43.48|41.08|43.51|41.11|43.51|41.11|43.46|41.06|0
1715720100000|2024-05-14 20:55:00|43.48|41.08|43.39|40.99|43.51|41.11|43.39|40.99|0
1715720400000|2024-05-14 21:00:00|43.41|41.01|43.37|40.97|43.41|41.01|43.37|40.97|0
1715720700000|2024-05-14 21:05:00|43.38|40.98|43.4|41|43.4|41|43.36|40.96|0
1715721000000|2024-05-14 21:10:00|43.39|40.99|43.43|41.03|43.46|41.06|43.39|40.99|0
1715721300000|2024-05-14 21:15:00|43.44|41.04|43.52|41.12|43.54|41.14|43.44|41.04|0
1715721600000|2024-05-14 21:20:00|43.49|41.09|43.51|41.11|43.52|41.12|43.49|41.09|0
1715721900000|2024-05-14 21:25:00|43.53|41.13|43.53|41.13|43.53|41.13|43.52|41.12|0
1715722200000|2024-05-14 21:30:00|43.54|41.14|43.52|41.12|43.54|41.14|43.52|41.12|0
1715722500000|2024-05-14 21:35:00|43.51|41.11|43.51|41.11|43.51|41.11|43.51|41.11|0
1715722800000|2024-05-14 21:40:00|43.49|41.09|43.48|41.08|43.49|41.09|43.47|41.07|0
1715723100000|2024-05-14 21:45:00|43.47|41.07|43.48|41.08|43.48|41.08|43.44|41.04|0
1715723400000|2024-05-14 21:50:00|43.47|41.07|43.47|41.07|43.49|41.09|43.46|41.06|0
1715723700000|2024-05-14 21:55:00|43.48|41.08|43.49|41.09|43.49|41.09|43.43|41.03|0
1715724000000|2024-05-14 22:00:00|43.48|41.08|43.47|41.07|43.62|41.22|43.47|41.07|0
1715724300000|2024-05-14 22:05:00|43.44|41.04|43.36|40.96|43.46|41.06|43.34|40.94|0
1715724600000|2024-05-14 22:10:00|43.34|40.94|43.3|40.9|43.34|40.94|43.29|40.89|0
1715724900000|2024-05-14 22:15:00|43.31|40.91|43.23|40.83|43.31|40.91|43.23|40.83|0
1715725200000|2024-05-14 22:20:00|43.26|40.86|43.26|40.86|43.26|40.86|43.21|40.81|0
1715725500000|2024-05-14 22:25:00|43.25|40.85|43.13|40.73|43.27|40.87|43.1|40.7|0
1715725800000|2024-05-14 22:30:00|43.12|40.72|43.13|40.73|43.13|40.73|43.1|40.7|0
1715726100000|2024-05-14 22:35:00|43.1|40.7|43.08|40.68|43.15|40.75|43.08|40.68|0
1715726400000|2024-05-14 22:40:00|43.1|40.7|43.08|40.68|43.13|40.73|43.08|40.68|0
1715726700000|2024-05-14 22:45:00|43.05|40.65|43|40.6|43.08|40.68|43|40.6|0
1715727000000|2024-05-14 22:50:00|43.02|40.62|43|40.6|43.02|40.62|42.97|40.57|0
1715727300000|2024-05-14 22:55:00|42.97|40.57|42.94|40.54|42.97|40.57|42.92|40.52|0
1715727600000|2024-05-14 23:00:00|42.97|40.57|42.97|40.57|42.99|40.59|42.94|40.54|0
1715727900000|2024-05-14 23:05:00|42.99|40.59|43.07|40.67|43.07|40.67|42.97|40.57|0
1715728200000|2024-05-14 23:10:00|43.04|40.64|43.02|40.62|43.07|40.67|42.99|40.59|0
1715728500000|2024-05-14 23:15:00|42.99|40.59|43.04|40.64|43.04|40.64|42.99|40.59|0
1715728800000|2024-05-14 23:20:00|43.02|40.62|43.02|40.62|43.02|40.62|43.02|40.62|0
1715729100000|2024-05-14 23:25:00|43.04|40.64|43.09|40.69|43.09|40.69|43.04|40.64|0
1715729400000|2024-05-14 23:30:00|43.07|40.67|43.09|40.69|43.12|40.72|43.07|40.67|0
1715729700000|2024-05-14 23:35:00|43.06|40.66|43.14|40.74|43.14|40.74|43.06|40.66|0
1715730000000|2024-05-14 23:40:00|43.11|40.71|43.09|40.69|43.14|40.74|43.09|40.69|0
1715730300000|2024-05-14 23:45:00|43.11|40.71|43.11|40.71|43.14|40.74|43.06|40.66|0
1715730600000|2024-05-14 23:50:00|43.1|40.7|43.11|40.71|43.11|40.71|43.09|40.69|0
1715730900000|2024-05-14 23:55:00|43.1|40.7|43.11|40.71|43.11|40.71|43.08|40.68|0
1715731200000|2024-05-15 00:00:00|43.08|40.68|43.01|40.61|43.08|40.68|43.01|40.61|0
1715731500000|2024-05-15 00:05:00|42.98|40.58|43.01|40.61|43.03|40.63|42.93|40.53|0
1715731800000|2024-05-15 00:10:00|42.98|40.58|42.98|40.58|43.03|40.63|42.95|40.55|0
1715732100000|2024-05-15 00:15:00|42.95|40.55|42.95|40.55|42.98|40.58|42.93|40.53|0
1715732400000|2024-05-15 00:20:00|42.93|40.53|43.03|40.63|43.03|40.63|42.93|40.53|0
1715732700000|2024-05-15 00:25:00|43.05|40.65|43|40.6|43.05|40.65|42.98|40.58|0
1715733000000|2024-05-15 00:30:00|43.42|41.02|44.11|41.71|44.11|41.71|43.42|41.02|0
1715733300000|2024-05-15 00:35:00|44.08|41.68|44.34|41.94|44.37|41.97|44.08|41.68|0
1715733600000|2024-05-15 00:40:00|44.32|41.92|44.26|41.86|44.37|41.97|44.26|41.86|0
1715733900000|2024-05-15 00:45:00|44.29|41.89|44.18|41.78|44.29|41.89|44.13|41.73|0
1715734200000|2024-05-15 00:50:00|44.16|41.76|44.21|41.81|44.23|41.83|44.16|41.76|0
1715734500000|2024-05-15 00:55:00|44.22|41.82|44.16|41.76|44.22|41.82|44.16|41.76|0
1715734800000|2024-05-15 01:00:00|44.18|41.78|44.13|41.73|44.18|41.78|44.13|41.73|0
1715735100000|2024-05-15 01:05:00|44.14|41.74|44.08|41.68|44.15|41.75|44.08|41.68|0
1715735400000|2024-05-15 01:10:00|44.1|41.7|44.1|41.7|44.1|41.7|44.02|41.62|0
1715735700000|2024-05-15 01:15:00|44.07|41.67|44.12|41.72|44.2|41.8|44.07|41.67|0
1715736000000|2024-05-15 01:20:00|44.14|41.74|44.05|41.65|44.18|41.78|44.05|41.65|0
1715736300000|2024-05-15 01:25:00|44.02|41.62|43.92|41.52|44.03|41.63|43.92|41.52|0
1715736600000|2024-05-15 01:30:00|43.94|41.54|43.89|41.49|43.97|41.57|43.86|41.46|0
1715736900000|2024-05-15 01:35:00|43.92|41.52|43.89|41.49|43.92|41.52|43.81|41.41|0
1715737200000|2024-05-15 01:40:00|43.86|41.46|43.86|41.46|43.89|41.49|43.81|41.41|0
1715737500000|2024-05-15 01:45:00|43.89|41.49|43.89|41.49|43.91|41.51|43.86|41.46|0
1715737800000|2024-05-15 01:50:00|43.86|41.46|43.88|41.48|43.91|41.51|43.86|41.46|0
1715738100000|2024-05-15 01:55:00|43.86|41.46|43.83|41.43|43.86|41.46|43.81|41.41|0
1715738400000|2024-05-15 02:00:00|43.86|41.46|43.75|41.35|43.86|41.46|43.73|41.33|0
1715738700000|2024-05-15 02:05:00|43.78|41.38|43.83|41.43|43.83|41.43|43.78|41.38|0
1715739000000|2024-05-15 02:10:00|43.84|41.44|43.85|41.45|43.86|41.46|43.83|41.43|0
1715739300000|2024-05-15 02:15:00|43.83|41.43|43.83|41.43|43.85|41.45|43.8|41.4|0
1715739600000|2024-05-15 02:20:00|43.8|41.4|43.83|41.43|43.85|41.45|43.8|41.4|0
1715739900000|2024-05-15 02:25:00|43.8|41.4|43.75|41.35|43.83|41.43|43.75|41.35|0
1715740200000|2024-05-15 02:30:00|43.77|41.37|43.72|41.32|43.8|41.4|43.72|41.32|0
1715740500000|2024-05-15 02:35:00|43.75|41.35|43.67|41.27|43.75|41.35|43.62|41.22|0
1715740800000|2024-05-15 02:40:00|43.7|41.3|43.59|41.19|43.72|41.32|43.49|41.09|0
1715741100000|2024-05-15 02:45:00|43.62|41.22|43.72|41.32|43.72|41.32|43.62|41.22|0
1715741400000|2024-05-15 02:50:00|43.71|41.31|43.69|41.29|43.72|41.32|43.67|41.27|0
1715741700000|2024-05-15 02:55:00|43.67|41.27|43.69|41.29|43.69|41.29|43.67|41.27|0
1715742000000|2024-05-15 03:00:00|43.68|41.28|43.61|41.21|43.68|41.28|43.61|41.21|0
1715742300000|2024-05-15 03:05:00|43.64|41.24|43.64|41.24|43.66|41.26|43.63|41.23|0
1715742600000|2024-05-15 03:10:00|43.66|41.26|43.61|41.21|43.66|41.26|43.61|41.21|0
1715742900000|2024-05-15 03:15:00|43.58|41.18|43.61|41.21|43.63|41.23|43.58|41.18|0
1715743200000|2024-05-15 03:20:00|43.58|41.18|43.58|41.18|43.61|41.21|43.57|41.17|0
1715743500000|2024-05-15 03:25:00|43.6|41.2|43.63|41.23|43.63|41.23|43.6|41.2|0
1715743800000|2024-05-15 03:30:00|43.61|41.21|43.55|41.15|43.63|41.23|43.53|41.13|0
1715744100000|2024-05-15 03:35:00|43.58|41.18|43.66|41.26|43.66|41.26|43.58|41.18|0
1715744400000|2024-05-15 03:40:00|43.68|41.28|43.63|41.23|43.68|41.28|43.6|41.2|0
1715744700000|2024-05-15 03:45:00|43.65|41.25|43.65|41.25|43.68|41.28|43.63|41.23|0
1715745000000|2024-05-15 03:50:00|43.64|41.24|43.63|41.23|43.68|41.28|43.63|41.23|0
1715745300000|2024-05-15 03:55:00|43.65|41.25|43.68|41.28|43.68|41.28|43.65|41.25|0
1715745600000|2024-05-15 04:00:00|43.7|41.3|43.7|41.3|43.7|41.3|43.7|41.3|0
1715745900000|2024-05-15 04:05:00|43.73|41.33|43.73|41.33|43.75|41.35|43.7|41.3|0
1715746200000|2024-05-15 04:10:00|43.72|41.32|43.72|41.32|43.72|41.32|43.72|41.32|0
1715746500000|2024-05-15 04:15:00|43.75|41.35|43.75|41.35|43.77|41.37|43.75|41.35|0
1715746800000|2024-05-15 04:20:00|43.76|41.36|43.75|41.35|43.76|41.36|43.75|41.35|0
1715747100000|2024-05-15 04:25:00|43.77|41.37|44.34|41.94|44.52|42.12|43.75|41.35|0
1715747400000|2024-05-15 04:30:00|44.35|41.95|44.42|42.02|44.43|42.03|44.35|41.95|0
1715747700000|2024-05-15 04:35:00|44.4|42|44.48|42.08|44.48|42.08|44.4|42|0
1715748000000|2024-05-15 04:40:00|44.47|42.07|44.45|42.05|44.47|42.07|44.42|42.02|0
1715748300000|2024-05-15 04:45:00|44.47|42.07|44.41|42.01|44.47|42.07|44.4|42|0
1715748600000|2024-05-15 04:50:00|44.4|42|44.47|42.07|44.47|42.07|44.39|41.99|0
1715748900000|2024-05-15 04:55:00|44.45|42.05|44.5|42.1|44.5|42.1|44.45|42.05|0
1715749200000|2024-05-15 05:00:00|44.52|42.12|44.55|42.15|44.57|42.17|44.52|42.12|0
1715749500000|2024-05-15 05:05:00|44.52|42.12|44.55|42.15|44.55|42.15|44.52|42.12|0
1715749800000|2024-05-15 05:10:00|44.52|42.12|44.47|42.07|44.52|42.12|44.44|42.04|0
1715750100000|2024-05-15 05:15:00|44.49|42.09|44.52|42.12|44.52|42.12|44.49|42.09|0
1715750400000|2024-05-15 05:20:00|44.49|42.09|44.46|42.06|44.52|42.12|44.44|42.04|0
1715750700000|2024-05-15 05:25:00|44.44|42.04|44.44|42.04|44.46|42.06|44.44|42.04|0
1715751000000|2024-05-15 05:30:00|44.41|42.01|44.44|42.04|44.46|42.06|44.41|42.01|0
1715751300000|2024-05-15 05:35:00|44.41|42.01|44.46|42.06|44.46|42.06|44.41|42.01|0
1715751600000|2024-05-15 05:40:00|44.45|42.05|44.43|42.03|44.46|42.06|44.43|42.03|0
1715751900000|2024-05-15 05:45:00|44.46|42.06|44.43|42.03|44.46|42.06|44.43|42.03|0
1715752200000|2024-05-15 05:50:00|44.46|42.06|44.41|42.01|44.46|42.06|44.41|42.01|0
1715752500000|2024-05-15 05:55:00|44.38|41.98|44.35|41.95|44.38|41.98|44.3|41.9|0
1715752800000|2024-05-15 06:00:00|44.38|41.98|44.43|42.03|44.55|42.15|44.35|41.95|0
1715753100000|2024-05-15 06:05:00|44.42|42.02|44.35|41.95|44.51|42.11|44.35|41.95|0
1715753400000|2024-05-15 06:10:00|44.32|41.92|44.32|41.92|44.32|41.92|44.25|41.85|0
1715753700000|2024-05-15 06:15:00|44.3|41.9|44.37|41.97|44.43|42.03|44.3|41.9|0
1715754000000|2024-05-15 06:20:00|44.4|42|44.45|42.05|44.45|42.05|44.35|41.95|0
1715754300000|2024-05-15 06:25:00|44.44|42.04|44.2|41.8|44.78|42.38|44.2|41.8|0
1715754600000|2024-05-15 06:30:00|44.25|41.85|44.23|41.83|44.28|41.88|44.23|41.83|0
1715754900000|2024-05-15 06:35:00|44.2|41.8|44.25|41.85|44.28|41.88|44.17|41.77|0
1715755200000|2024-05-15 06:40:00|44.28|41.88|44.3|41.9|44.3|41.9|44.25|41.85|0
1715755500000|2024-05-15 06:45:00|44.29|41.89|44.3|41.9|44.33|41.93|44.27|41.87|0
1715755800000|2024-05-15 06:50:00|44.27|41.87|44.25|41.85|44.27|41.87|44.22|41.82|0
1715756100000|2024-05-15 06:55:00|44.27|41.87|44.25|41.85|44.27|41.87|44.18|41.78|0
1715756400000|2024-05-15 07:00:00|44.26|41.86|44.15|41.75|44.37|41.97|44.12|41.72|0
1715756700000|2024-05-15 07:05:00|44.17|41.77|44.27|41.87|44.32|41.92|44.14|41.74|0
1715757000000|2024-05-15 07:10:00|44.24|41.84|44.29|41.89|44.37|41.97|44.24|41.84|0
1715757300000|2024-05-15 07:15:00|44.27|41.87|44.32|41.92|44.4|42|44.27|41.87|0
1715757600000|2024-05-15 07:20:00|44.29|41.89|44.45|42.05|44.47|42.07|44.29|41.89|0
1715757900000|2024-05-15 07:25:00|44.47|42.07|44.55|42.15|44.55|42.15|44.45|42.05|0
1715758200000|2024-05-15 07:30:00|44.52|42.12|44.39|41.99|44.52|42.12|44.37|41.97|0
1715758500000|2024-05-15 07:35:00|44.42|42.02|44.5|42.1|44.57|42.17|44.37|41.97|0
1715758800000|2024-05-15 07:40:00|44.52|42.12|44.6|42.2|44.6|42.2|44.52|42.12|0
1715759100000|2024-05-15 07:45:00|44.62|42.22|44.6|42.2|44.62|42.22|44.55|42.15|0
1715759400000|2024-05-15 07:50:00|44.62|42.22|44.57|42.17|44.65|42.25|44.54|42.14|0
1715759700000|2024-05-15 07:55:00|44.6|42.2|44.5|42.1|44.6|42.2|44.44|42.04|0
1715760000000|2024-05-15 08:00:00|44.52|42.12|44.46|42.06|44.54|42.14|44.39|41.99|0
1715760300000|2024-05-15 08:05:00|44.44|42.04|44.46|42.06|44.49|42.09|44.41|42.01|0
1715760600000|2024-05-15 08:10:00|44.44|42.04|44.38|41.98|44.54|42.14|44.38|41.98|0
1715760900000|2024-05-15 08:15:00|44.41|42.01|44.54|42.14|44.54|42.14|44.38|41.98|0
1715761200000|2024-05-15 08:20:00|44.56|42.16|44.54|42.14|44.59|42.19|44.51|42.11|0
1715761500000|2024-05-15 08:25:00|44.51|42.11|44.43|42.03|44.54|42.14|44.41|42.01|0
1715761800000|2024-05-15 08:30:00|44.41|42.01|44.3|41.9|44.41|42.01|44.3|41.9|0
1715762100000|2024-05-15 08:35:00|44.33|41.93|44.33|41.93|44.38|41.98|44.3|41.9|0
1715762400000|2024-05-15 08:40:00|44.34|41.94|44.38|41.98|44.4|42|44.27|41.87|0
1715762700000|2024-05-15 08:45:00|44.39|41.99|44.43|42.03|44.43|42.03|44.35|41.95|0
1715763000000|2024-05-15 08:50:00|44.4|42|44.27|41.87|44.4|42|44.27|41.87|0
1715763300000|2024-05-15 08:55:00|44.28|41.88|44.19|41.79|44.3|41.9|44.19|41.79|0
1715763600000|2024-05-15 09:00:00|44.22|41.82|44.16|41.76|44.24|41.84|44.09|41.69|0
1715763900000|2024-05-15 09:05:00|44.19|41.79|44.19|41.79|44.23|41.83|44.19|41.79|0
1715764200000|2024-05-15 09:10:00|44.22|41.82|44.21|41.81|44.24|41.84|44.16|41.76|0
1715764500000|2024-05-15 09:15:00|44.19|41.79|44.21|41.81|44.21|41.81|44.16|41.76|0
1715764800000|2024-05-15 09:20:00|44.24|41.84|44.32|41.92|44.32|41.92|44.24|41.84|0
1715765100000|2024-05-15 09:25:00|44.34|41.94|44.26|41.86|44.37|41.97|44.21|41.81|0
1715765400000|2024-05-15 09:30:00|44.24|41.84|44.26|41.86|44.29|41.89|44.21|41.81|0
1715765700000|2024-05-15 09:35:00|44.24|41.84|44.21|41.81|44.29|41.89|44.21|41.81|0
1715766000000|2024-05-15 09:40:00|44.18|41.78|44.1|41.7|44.23|41.83|44.1|41.7|0
1715766300000|2024-05-15 09:45:00|44.13|41.73|44.15|41.75|44.16|41.76|44.1|41.7|0
1715766600000|2024-05-15 09:50:00|44.13|41.73|44.18|41.78|44.18|41.78|44.13|41.73|0
1715766900000|2024-05-15 09:55:00|44.2|41.8|44.28|41.88|44.31|41.91|44.2|41.8|0
1715767200000|2024-05-15 10:00:00|44.26|41.86|44.25|41.85|44.31|41.91|44.25|41.85|0
1715767500000|2024-05-15 10:05:00|44.28|41.88|44.3|41.9|44.36|41.96|44.23|41.83|0
1715767800000|2024-05-15 10:10:00|44.28|41.88|44.3|41.9|44.38|41.98|44.28|41.88|0
1715768100000|2024-05-15 10:15:00|44.28|41.88|44.25|41.85|44.38|41.98|44.25|41.85|0
1715768400000|2024-05-15 10:20:00|44.22|41.82|44.28|41.88|44.33|41.93|44.22|41.82|0
1715768700000|2024-05-15 10:25:00|44.25|41.85|44.3|41.9|44.33|41.93|44.22|41.82|0
1715769000000|2024-05-15 10:30:00|44.33|41.93|44.32|41.92|44.33|41.93|44.25|41.85|0
1715769300000|2024-05-15 10:35:00|44.35|41.95|44.32|41.92|44.35|41.95|44.27|41.87|0
1715769600000|2024-05-15 10:40:00|44.3|41.9|44.24|41.84|44.3|41.9|44.17|41.77|0
1715769900000|2024-05-15 10:45:00|44.27|41.87|44.32|41.92|44.37|41.97|44.24|41.84|0
1715770200000|2024-05-15 10:50:00|44.35|41.95|44.27|41.87|44.37|41.97|44.27|41.87|0
1715770500000|2024-05-15 10:55:00|44.29|41.89|44.34|41.94|44.37|41.97|44.27|41.87|0
1715770800000|2024-05-15 11:00:00|44.32|41.92|44.34|41.94|44.37|41.97|44.19|41.79|0
1715771100000|2024-05-15 11:05:00|44.37|41.97|44.29|41.89|44.37|41.97|44.29|41.89|0
1715771400000|2024-05-15 11:10:00|44.32|41.92|44.19|41.79|44.32|41.92|44.16|41.76|0
1715771700000|2024-05-15 11:15:00|44.16|41.76|44.29|41.89|44.34|41.94|44.13|41.73|0
1715772000000|2024-05-15 11:20:00|44.26|41.86|44.26|41.86|44.37|41.97|44.24|41.84|0
1715772300000|2024-05-15 11:25:00|44.25|41.85|44.29|41.89|44.31|41.91|44.22|41.82|0
1715772600000|2024-05-15 11:30:00|44.26|41.86|44.21|41.81|44.34|41.94|44.21|41.81|0
1715772900000|2024-05-15 11:35:00|44.23|41.83|44.36|41.96|44.36|41.96|44.16|41.76|0
1715773200000|2024-05-15 11:40:00|44.39|41.99|44.35|41.95|44.41|42.01|44.33|41.93|0
1715773500000|2024-05-15 11:45:00|44.33|41.93|44.31|41.91|44.33|41.93|44.23|41.83|0
1715773800000|2024-05-15 11:50:00|44.33|41.93|44.31|41.91|44.36|41.96|44.2|41.8|0
1715774100000|2024-05-15 11:55:00|44.28|41.88|44.33|41.93|44.36|41.96|44.28|41.88|0
1715774400000|2024-05-15 12:00:00|44.36|41.96|44.36|41.96|44.38|41.98|44.28|41.88|0
1715774700000|2024-05-15 12:05:00|44.38|41.98|44.38|41.98|44.43|42.03|44.35|41.95|0
1715775000000|2024-05-15 12:10:00|44.35|41.95|44.56|42.16|44.56|42.16|44.35|41.95|0
1715775300000|2024-05-15 12:15:00|44.59|42.19|44.66|42.26|44.66|42.26|44.53|42.13|0
1715775600000|2024-05-15 12:20:00|44.69|42.29|44.45|42.05|44.79|42.39|44.45|42.05|0
1715775900000|2024-05-15 12:25:00|44.48|42.08|44.35|41.95|44.51|42.11|44.19|41.79|0
1715776200000|2024-05-15 12:30:00|43.02|40.62|43.11|40.71|43.64|41.24|41.19|38.79|0
1715776500000|2024-05-15 12:35:00|43.04|40.64|40.79|38.39|43.11|40.71|40.43|38.03|0
1715776800000|2024-05-15 12:40:00|40.76|38.36|40.76|38.36|41.15|38.75|40.55|38.15|0
1715777100000|2024-05-15 12:45:00|40.74|38.34|40.26|37.86|40.79|38.39|40.04|37.64|0
1715777400000|2024-05-15 12:50:00|40.18|37.78|40.28|37.88|40.4|38|40.09|37.69|0
1715777700000|2024-05-15 12:55:00|40.33|37.93|41.45|39.05|42.67|40.27|40.3|37.9|0
1715778000000|2024-05-15 13:00:00|41.43|39.03|41.6|39.2|41.75|39.35|41.4|39|0
1715778300000|2024-05-15 13:05:00|41.62|39.22|41.48|39.08|41.75|39.35|41.45|39.05|0
1715778600000|2024-05-15 13:10:00|41.5|39.1|41.35|38.95|41.5|39.1|41.3|38.9|0
1715778900000|2024-05-15 13:15:00|41.37|38.97|41.69|39.29|41.74|39.34|41.35|38.95|0
1715779200000|2024-05-15 13:20:00|41.67|39.27|41.59|39.19|41.77|39.37|41.57|39.17|0
1715779500000|2024-05-15 13:25:00|41.64|39.24|41.67|39.27|41.82|39.42|41.54|39.14|0
1715779800000|2024-05-15 13:30:00|41.59|39.19|41.1|38.7|41.79|39.39|41.01|38.61|0
1715780100000|2024-05-15 13:35:00|41.08|38.68|41.13|38.73|41.44|39.04|40.84|38.44|0
1715780400000|2024-05-15 13:40:00|41.08|38.68|41.3|38.9|41.39|38.99|40.74|38.34|0
1715780700000|2024-05-15 13:45:00|41.32|38.92|41.81|39.41|41.86|39.46|41.15|38.75|0
1715781000000|2024-05-15 13:50:00|41.79|39.39|42.13|39.73|42.3|39.9|41.79|39.39|0
1715781300000|2024-05-15 13:55:00|42.08|39.68|41.86|39.46|42.2|39.8|41.81|39.41|0
1715781600000|2024-05-15 14:00:00|41.78|39.38|41.27|38.87|41.83|39.43|41.27|38.87|0
1715781900000|2024-05-15 14:05:00|41.29|38.89|41.17|38.77|41.41|39.01|41|38.6|0
1715782200000|2024-05-15 14:10:00|41.19|38.79|41.34|38.94|41.51|39.11|41.12|38.72|0
1715782500000|2024-05-15 14:15:00|41.29|38.89|41.12|38.72|41.49|39.09|41.05|38.65|0
1715782800000|2024-05-15 14:20:00|41.05|38.65|40.97|38.57|41.14|38.74|40.88|38.48|0
1715783100000|2024-05-15 14:25:00|41|38.6|41.12|38.72|41.21|38.81|40.97|38.57|0
1715783400000|2024-05-15 14:30:00|41.07|38.67|40.75|38.35|41.17|38.77|40.68|38.28|0
1715783700000|2024-05-15 14:35:00|40.78|38.38|40.58|38.18|40.8|38.4|40.42|38.02|0
1715784000000|2024-05-15 14:40:00|40.56|38.16|40.32|37.92|40.66|38.26|40.32|37.92|0
1715784300000|2024-05-15 14:45:00|40.34|37.94|40.32|37.92|40.46|38.06|40.3|37.9|0
1715784600000|2024-05-15 14:50:00|40.3|37.9|40.56|38.16|40.56|38.16|40.27|37.87|0
1715784900000|2024-05-15 14:55:00|40.53|38.13|40.39|37.99|40.53|38.13|40.37|37.97|0
1715785200000|2024-05-15 15:00:00|40.36|37.96|40.34|37.94|40.36|37.96|40.25|37.85|0
1715785500000|2024-05-15 15:05:00|40.32|37.92|39.87|37.47|40.32|37.92|39.7|37.3|0
1715785800000|2024-05-15 15:10:00|39.89|37.49|39.96|37.56|40.94|38.54|39.77|37.37|0
1715786100000|2024-05-15 15:15:00|39.94|37.54|39.87|37.47|40.08|37.68|39.82|37.42|0
1715786400000|2024-05-15 15:20:00|39.84|37.44|40.01|37.61|40.03|37.63|39.82|37.42|0
1715786700000|2024-05-15 15:25:00|39.98|37.58|39.82|37.42|40.2|37.8|39.79|37.39|0
1715787000000|2024-05-15 15:30:00|39.79|37.39|39.86|37.46|39.89|37.49|39.75|37.35|0
1715787300000|2024-05-15 15:35:00|39.89|37.49|40.07|37.67|40.15|37.75|39.86|37.46|0
1715787600000|2024-05-15 15:40:00|40.05|37.65|39.96|37.56|40.05|37.65|39.84|37.44|0
1715787900000|2024-05-15 15:45:00|39.98|37.58|40.03|37.63|40.1|37.7|39.86|37.46|0
1715788200000|2024-05-15 15:50:00|40|37.6|39.98|37.58|40.05|37.65|39.91|37.51|0
1715788500000|2024-05-15 15:55:00|39.95|37.55|40|37.6|40.09|37.69|39.88|37.48|0
1715788800000|2024-05-15 16:00:00|39.98|37.58|40.19|37.79|40.33|37.93|39.98|37.58|0
1715789100000|2024-05-15 16:05:00|40.21|37.81|40.12|37.72|40.42|38.02|40.12|37.72|0
1715789400000|2024-05-15 16:10:00|40.09|37.69|39.69|37.29|40.09|37.69|39.67|37.27|0
1715789700000|2024-05-15 16:15:00|39.67|37.27|39.69|37.29|39.83|37.43|39.67|37.27|0
1715790000000|2024-05-15 16:20:00|39.67|37.27|39.64|37.24|39.83|37.43|39.59|37.19|0
1715790300000|2024-05-15 16:25:00|39.66|37.26|39.5|37.1|39.71|37.31|39.5|37.1|0
1715790600000|2024-05-15 16:30:00|39.48|37.08|39.43|37.03|39.57|37.17|39.43|37.03|0
1715790900000|2024-05-15 16:35:00|39.41|37.01|39.45|37.05|39.47|37.07|39.29|36.89|0
1715791200000|2024-05-15 16:40:00|39.43|37.03|39.43|37.03|39.47|37.07|39.33|36.93|0
1715791500000|2024-05-15 16:45:00|39.45|37.05|39.31|36.91|39.45|37.05|39.15|36.75|0
1715791800000|2024-05-15 16:50:00|39.29|36.89|39.1|36.7|39.29|36.89|39.08|36.68|0
1715792100000|2024-05-15 16:55:00|39.12|36.72|39.03|36.63|39.15|36.75|38.98|36.58|0
1715792400000|2024-05-15 17:00:00|38.98|36.58|38.91|36.51|39.03|36.63|38.89|36.49|0
1715792700000|2024-05-15 17:05:00|38.89|36.49|39.03|36.63|39.03|36.63|38.84|36.44|0
1715793000000|2024-05-15 17:10:00|39|36.6|38.82|36.42|39.03|36.63|38.82|36.42|0
1715793300000|2024-05-15 17:15:00|38.79|36.39|38.93|36.53|38.95|36.55|38.73|36.33|0
1715793600000|2024-05-15 17:20:00|38.91|36.51|39|36.6|39.05|36.65|38.86|36.46|0
1715793900000|2024-05-15 17:25:00|38.98|36.58|38.77|36.37|39.12|36.72|38.77|36.37|0
1715794200000|2024-05-15 17:30:00|38.79|36.39|38.81|36.41|38.93|36.53|38.79|36.39|0
1715794500000|2024-05-15 17:35:00|38.79|36.39|38.79|36.39|38.84|36.44|38.65|36.25|0
1715794800000|2024-05-15 17:40:00|38.77|36.37|38.79|36.39|39|36.6|38.77|36.37|0
1715795100000|2024-05-15 17:45:00|38.81|36.41|38.97|36.57|39.18|36.78|38.76|36.36|0
1715795400000|2024-05-15 17:50:00|38.99|36.59|38.63|36.23|39.02|36.62|38.63|36.23|0
1715795700000|2024-05-15 17:55:00|38.65|36.25|38.6|36.2|38.72|36.32|38.58|36.18|0
1715796000000|2024-05-15 18:00:00|38.62|36.22|38.55|36.15|38.74|36.34|38.55|36.15|0
1715796300000|2024-05-15 18:05:00|38.58|36.18|38.44|36.04|38.58|36.18|38.42|36.02|0
1715796600000|2024-05-15 18:10:00|38.42|36.02|38.19|35.79|38.51|36.11|38.19|35.79|0
1715796900000|2024-05-15 18:15:00|38.21|35.81|38.48|36.08|38.69|36.29|38.21|35.81|0
1715797200000|2024-05-15 18:20:00|38.51|36.11|38.57|36.17|38.71|36.31|38.46|36.06|0
1715797500000|2024-05-15 18:25:00|38.55|36.15|38.57|36.17|38.69|36.29|38.44|36.04|0
1715797800000|2024-05-15 18:30:00|38.55|36.15|38.8|36.4|38.85|36.45|38.55|36.15|0
1715798100000|2024-05-15 18:35:00|38.82|36.42|38.57|36.17|38.92|36.52|38.55|36.15|0
1715798400000|2024-05-15 18:40:00|38.59|36.19|38.73|36.33|38.78|36.38|38.55|36.15|0
1715798700000|2024-05-15 18:45:00|38.75|36.35|38.84|36.44|38.89|36.49|38.64|36.24|0
1715799000000|2024-05-15 18:50:00|38.82|36.42|38.64|36.24|38.82|36.42|38.61|36.21|0
1715799300000|2024-05-15 18:55:00|38.66|36.26|38.57|36.17|38.75|36.35|38.57|36.17|0
1715799600000|2024-05-15 19:00:00|38.63|36.23|38.68|36.28|38.75|36.35|38.63|36.23|0
1715799900000|2024-05-15 19:05:00|38.63|36.23|38.61|36.21|38.79|36.39|38.56|36.16|0
1715800200000|2024-05-15 19:10:00|38.63|36.23|38.65|36.25|38.68|36.28|38.47|36.07|0
1715800500000|2024-05-15 19:15:00|38.7|36.3|38.47|36.07|38.7|36.3|38.47|36.07|0
1715800800000|2024-05-15 19:20:00|38.49|36.09|38.4|36|38.52|36.12|38.29|35.89|0
1715801100000|2024-05-15 19:25:00|38.42|36.02|38.49|36.09|38.49|36.09|38.38|35.98|0
1715801400000|2024-05-15 19:30:00|38.54|36.14|38.4|36|38.58|36.18|38.4|36|0
1715801700000|2024-05-15 19:35:00|38.42|36.02|38.4|36|38.44|36.04|38.35|35.95|0
1715802000000|2024-05-15 19:40:00|38.37|35.97|38.21|35.81|38.4|36|38.17|35.77|0
1715802300000|2024-05-15 19:45:00|38.24|35.84|38.6|36.2|39.26|36.86|38.19|35.79|0
1715802600000|2024-05-15 19:50:00|38.71|36.31|38.23|35.83|38.71|36.31|38.23|35.83|0
1715802900000|2024-05-15 19:55:00|38.35|35.95|38.14|35.74|38.42|36.02|37.83|35.43|0
1715803200000|2024-05-15 20:00:00|38.12|35.72|38.8|36.4|38.83|36.43|38.12|35.72|0
1715803500000|2024-05-15 20:05:00|38.83|36.43|38.6|36.2|38.83|36.43|38.6|36.2|0
1715803800000|2024-05-15 20:10:00|38.62|36.22|38.73|36.33|38.87|36.47|38.6|36.2|0
1715804100000|2024-05-15 20:15:00|38.75|36.35|38.66|36.26|38.75|36.35|38.62|36.22|0
1715804400000|2024-05-15 20:20:00|38.68|36.28|38.73|36.33|38.73|36.33|38.68|36.28|0
1715804700000|2024-05-15 20:25:00|38.71|36.31|38.64|36.24|38.73|36.33|38.61|36.21|0
1715805000000|2024-05-15 20:30:00|38.61|36.21|38.59|36.19|38.61|36.21|38.57|36.17|0
1715805300000|2024-05-15 20:35:00|38.57|36.17|38.54|36.14|38.57|36.17|38.48|36.08|0
1715805600000|2024-05-15 20:40:00|38.57|36.17|38.57|36.17|38.57|36.17|38.5|36.1|0
1715805900000|2024-05-15 20:45:00|38.59|36.19|38.66|36.26|38.66|36.26|38.56|36.16|0
1715806200000|2024-05-15 20:50:00|38.68|36.28|38.61|36.21|38.68|36.28|38.61|36.21|0
1715806500000|2024-05-15 20:55:00|38.63|36.23|38.41|36.01|38.63|36.23|38.41|36.01|0
1715806800000|2024-05-15 21:00:00|38.45|36.05|38.45|36.05|38.5|36.1|38.45|36.05|0
1715807100000|2024-05-15 21:05:00|38.44|36.04|38.43|36.03|38.47|36.07|38.42|36.02|0
1715807400000|2024-05-15 21:10:00|38.44|36.04|38.4|36|38.48|36.08|38.4|36|0
1715807700000|2024-05-15 21:15:00|38.41|36.01|38.43|36.03|38.47|36.07|38.4|36|0
1715808000000|2024-05-15 21:20:00|38.44|36.04|38.41|36.01|38.45|36.05|38.39|35.99|0
1715808300000|2024-05-15 21:25:00|38.4|36|38.36|35.96|38.41|36.01|38.36|35.96|0
1715808600000|2024-05-15 21:30:00|38.33|35.93|38.34|35.94|38.36|35.96|38.33|35.93|0
1715808900000|2024-05-15 21:35:00|38.33|35.93|38.35|35.95|38.35|35.95|38.32|35.92|0
1715809200000|2024-05-15 21:40:00|38.34|35.94|38.36|35.96|38.36|35.96|38.34|35.94|0
1715809500000|2024-05-15 21:45:00|38.35|35.95|38.36|35.96|38.36|35.96|38.35|35.95|0
1715809800000|2024-05-15 21:50:00|38.35|35.95|38.35|35.95|38.36|35.96|38.35|35.95|0
1715810100000|2024-05-15 21:55:00|38.34|35.94|38.42|36.02|38.44|36.04|38.33|35.93|0
1715810400000|2024-05-15 22:00:00|38.4|36|38.46|36.06|38.5|36.1|38.33|35.93|0
1715810700000|2024-05-15 22:05:00|38.45|36.05|38.3|35.9|38.45|36.05|38.3|35.9|0
1715811000000|2024-05-15 22:10:00|38.27|35.87|38.23|35.83|38.27|35.87|38.21|35.81|0
1715811300000|2024-05-15 22:15:00|38.25|35.85|38.2|35.8|38.25|35.85|38.18|35.78|0
1715811600000|2024-05-15 22:20:00|38.23|35.83|38.23|35.83|38.27|35.87|38.2|35.8|0
1715811900000|2024-05-15 22:25:00|38.2|35.8|38.18|35.78|38.22|35.82|38.18|35.78|0
1715812200000|2024-05-15 22:30:00|38.16|35.76|38.13|35.73|38.16|35.76|38.11|35.71|0
1715812500000|2024-05-15 22:35:00|38.12|35.72|38.13|35.73|38.18|35.78|38.11|35.71|0
1715812800000|2024-05-15 22:40:00|38.11|35.71|38.13|35.73|38.15|35.75|38.11|35.71|0
1715813100000|2024-05-15 22:45:00|38.11|35.71|38.11|35.71|38.11|35.71|38.08|35.68|0
1715813400000|2024-05-15 22:50:00|38.08|35.68|38.08|35.68|38.11|35.71|38.08|35.68|0
1715813700000|2024-05-15 22:55:00|38.07|35.67|38.08|35.68|38.17|35.77|38.02|35.62|0
1715814000000|2024-05-15 23:00:00|38.06|35.66|38.01|35.61|38.08|35.68|38.01|35.61|0
1715814300000|2024-05-15 23:05:00|38|35.6|37.83|35.43|38.01|35.61|37.83|35.43|0
1715814600000|2024-05-15 23:10:00|37.86|35.46|37.85|35.45|37.9|35.5|37.83|35.43|0
1715814900000|2024-05-15 23:15:00|37.83|35.43|37.79|35.39|37.85|35.45|37.79|35.39|0
1715815200000|2024-05-15 23:20:00|37.81|35.41|37.67|35.27|37.85|35.45|37.63|35.23|0
1715815500000|2024-05-15 23:25:00|37.7|35.3|37.72|35.32|37.72|35.32|37.58|35.18|0
1715815800000|2024-05-15 23:30:00|37.74|35.34|37.65|35.25|37.74|35.34|37.63|35.23|0
1715816100000|2024-05-15 23:35:00|37.63|35.23|37.56|35.16|37.65|35.25|37.56|35.16|0
1715816400000|2024-05-15 23:40:00|37.58|35.18|37.62|35.22|37.63|35.23|37.58|35.18|0
1715816700000|2024-05-15 23:45:00|37.65|35.25|37.67|35.27|37.67|35.27|37.61|35.21|0
1715817000000|2024-05-15 23:50:00|37.65|35.25|37.67|35.27|37.71|35.31|37.6|35.2|0
1715817300000|2024-05-15 23:55:00|37.69|35.29|37.71|35.31|37.71|35.31|37.67|35.27|0
1715817600000|2024-05-16 00:00:00|37.67|35.27|37.55|35.15|37.69|35.29|37.49|35.09|0
1715817900000|2024-05-16 00:05:00|37.58|35.18|37.6|35.2|37.6|35.2|37.51|35.11|0
1715818200000|2024-05-16 00:10:00|37.62|35.22|37.57|35.17|37.64|35.24|37.57|35.17|0
1715818500000|2024-05-16 00:15:00|37.6|35.2|37.53|35.13|37.64|35.24|37.48|35.08|0
1715818800000|2024-05-16 00:20:00|37.51|35.11|37.5|35.1|37.53|35.13|37.47|35.07|0
1715819100000|2024-05-16 00:25:00|37.53|35.13|37.64|35.24|37.64|35.24|37.53|35.13|0
1715819400000|2024-05-16 00:30:00|37.61|35.21|37.64|35.24|37.68|35.28|37.61|35.21|0
1715819700000|2024-05-16 00:35:00|37.61|35.21|38.07|35.67|38.16|35.76|37.61|35.21|0
1715820000000|2024-05-16 00:40:00|38.05|35.65|38|35.6|38.07|35.67|38|35.6|0
1715820300000|2024-05-16 00:45:00|38.02|35.62|38|35.6|38.02|35.62|37.96|35.56|0
1715820600000|2024-05-16 00:50:00|37.98|35.58|37.91|35.51|38|35.6|37.91|35.51|0
1715820900000|2024-05-16 00:55:00|37.89|35.49|37.82|35.42|37.89|35.49|37.82|35.42|0
1715821200000|2024-05-16 01:00:00|37.84|35.44|37.84|35.44|37.86|35.46|37.84|35.44|0
1715821500000|2024-05-16 01:05:00|37.82|35.42|37.93|35.53|37.95|35.55|37.82|35.42|0
1715821800000|2024-05-16 01:10:00|37.95|35.55|37.9|35.5|37.95|35.55|37.88|35.48|0
1715822100000|2024-05-16 01:15:00|37.88|35.48|37.95|35.55|37.95|35.55|37.86|35.46|0
1715822400000|2024-05-16 01:20:00|37.93|35.53|37.86|35.46|37.95|35.55|37.81|35.41|0
1715822700000|2024-05-16 01:25:00|37.84|35.44|37.77|35.37|37.86|35.46|37.77|35.37|0
1715823000000|2024-05-16 01:30:00|37.79|35.39|37.83|35.43|37.83|35.43|37.75|35.35|0
1715823300000|2024-05-16 01:35:00|37.81|35.41|37.89|35.49|37.9|35.5|37.79|35.39|0
1715823600000|2024-05-16 01:40:00|37.88|35.48|37.83|35.43|37.88|35.48|37.83|35.43|0
1715823900000|2024-05-16 01:45:00|37.85|35.45|37.88|35.48|37.9|35.5|37.81|35.41|0
1715824200000|2024-05-16 01:50:00|37.87|35.47|37.94|35.54|37.96|35.56|37.85|35.45|0
1715824500000|2024-05-16 01:55:00|37.92|35.52|37.9|35.5|37.99|35.59|37.87|35.47|0
1715824800000|2024-05-16 02:00:00|37.87|35.47|37.94|35.54|37.96|35.56|37.87|35.47|0
1715825100000|2024-05-16 02:05:00|37.92|35.52|37.96|35.56|38.01|35.61|37.92|35.52|0
1715825400000|2024-05-16 02:10:00|37.98|35.58|37.94|35.54|38|35.6|37.94|35.54|0
1715825700000|2024-05-16 02:15:00|37.96|35.56|37.94|35.54|38.03|35.63|37.94|35.54|0
1715826000000|2024-05-16 02:20:00|37.91|35.51|37.89|35.49|37.94|35.54|37.87|35.47|0
1715826300000|2024-05-16 02:25:00|37.87|35.47|37.87|35.47|37.89|35.49|37.82|35.42|0
1715826600000|2024-05-16 02:30:00|37.84|35.44|37.84|35.44|37.87|35.47|37.84|35.44|0
1715826900000|2024-05-16 02:35:00|37.87|35.47|37.8|35.4|37.87|35.47|37.8|35.4|0
1715827200000|2024-05-16 02:40:00|37.78|35.38|37.86|35.46|37.86|35.46|37.77|35.37|0
1715827500000|2024-05-16 02:45:00|37.89|35.49|37.86|35.46|37.89|35.49|37.84|35.44|0
1715827800000|2024-05-16 02:50:00|37.84|35.44|37.84|35.44|37.86|35.46|37.84|35.44|0
1715828100000|2024-05-16 02:55:00|37.82|35.42|37.77|35.37|37.84|35.44|37.77|35.37|0
1715828400000|2024-05-16 03:00:00|37.75|35.35|37.75|35.35|37.77|35.37|37.75|35.35|0
1715828700000|2024-05-16 03:05:00|37.77|35.37|37.77|35.37|37.77|35.37|37.68|35.28|0
1715829000000|2024-05-16 03:10:00|37.76|35.36|37.75|35.35|37.77|35.37|37.72|35.32|0
1715829300000|2024-05-16 03:15:00|37.72|35.32|37.72|35.32|37.75|35.35|37.72|35.32|0
1715829600000|2024-05-16 03:20:00|37.7|35.3|37.68|35.28|37.72|35.32|37.68|35.28|0
1715829900000|2024-05-16 03:25:00|37.7|35.3|37.65|35.25|37.7|35.3|37.63|35.23|0
1715830200000|2024-05-16 03:30:00|37.63|35.23|37.61|35.21|37.63|35.23|37.59|35.19|0
1715830500000|2024-05-16 03:35:00|37.63|35.23|37.56|35.16|37.63|35.23|37.54|35.14|0
1715830800000|2024-05-16 03:40:00|37.58|35.18|37.58|35.18|37.63|35.23|37.58|35.18|0
1715831100000|2024-05-16 03:45:00|37.61|35.21|37.65|35.25|37.67|35.27|37.61|35.21|0
1715831400000|2024-05-16 03:50:00|37.63|35.23|37.6|35.2|37.65|35.25|37.58|35.18|0
1715831700000|2024-05-16 03:55:00|37.63|35.23|37.6|35.2|37.65|35.25|37.6|35.2|0
1715832000000|2024-05-16 04:00:00|37.62|35.22|37.69|35.29|37.69|35.29|37.61|35.21|0
1715832300000|2024-05-16 04:05:00|37.71|35.31|37.69|35.29|37.71|35.31|37.69|35.29|0
1715832600000|2024-05-16 04:10:00|37.71|35.31|37.71|35.31|37.73|35.33|37.69|35.29|0
1715832900000|2024-05-16 04:15:00|37.73|35.33|37.71|35.31|37.73|35.33|37.71|35.31|0
1715833200000|2024-05-16 04:20:00|37.69|35.29|37.71|35.31|37.71|35.31|37.69|35.29|0
1715833500000|2024-05-16 04:25:00|37.73|35.33|37.68|35.28|37.73|35.33|37.68|35.28|0
1715833800000|2024-05-16 04:30:00|37.71|35.31|37.73|35.33|37.75|35.35|37.68|35.28|0
1715834100000|2024-05-16 04:35:00|37.75|35.35|37.73|35.33|37.75|35.35|37.71|35.31|0
1715834400000|2024-05-16 04:40:00|37.75|35.35|37.73|35.33|37.75|35.35|37.73|35.33|0
1715834700000|2024-05-16 04:45:00|37.7|35.3|37.7|35.3|37.73|35.33|37.7|35.3|0
1715835000000|2024-05-16 04:50:00|37.68|35.28|37.72|35.32|37.75|35.35|37.68|35.28|0
1715835300000|2024-05-16 04:55:00|37.7|35.3|37.75|35.35|37.75|35.35|37.7|35.3|0
1715835600000|2024-05-16 05:00:00|37.77|35.37|37.79|35.39|37.86|35.46|37.77|35.37|0
1715835900000|2024-05-16 05:05:00|37.77|35.37|37.77|35.37|37.79|35.39|37.72|35.32|0
1715836200000|2024-05-16 05:10:00|37.79|35.39|37.88|35.48|37.88|35.48|37.79|35.39|0
1715836500000|2024-05-16 05:15:00|37.85|35.45|37.79|35.39|37.85|35.45|37.76|35.36|0
1715836800000|2024-05-16 05:20:00|37.81|35.41|37.78|35.38|37.82|35.42|37.78|35.38|0
1715837100000|2024-05-16 05:25:00|37.81|35.41|37.72|35.32|37.81|35.41|37.72|35.32|0
1715837400000|2024-05-16 05:30:00|37.73|35.33|37.76|35.36|37.76|35.36|37.72|35.32|0
1715837700000|2024-05-16 05:35:00|37.74|35.34|37.67|35.27|37.76|35.36|37.67|35.27|0
1715838000000|2024-05-16 05:40:00|37.69|35.29|37.78|35.38|37.79|35.39|37.67|35.27|0
1715838300000|2024-05-16 05:45:00|37.76|35.36|37.76|35.36|37.8|35.4|37.76|35.36|0
1715838600000|2024-05-16 05:50:00|37.78|35.38|37.8|35.4|37.82|35.42|37.76|35.36|0
1715838900000|2024-05-16 05:55:00|37.82|35.42|37.87|35.47|37.87|35.47|37.8|35.4|0
1715839200000|2024-05-16 06:00:00|37.91|35.51|38.09|35.69|38.2|35.8|37.9|35.5|0
1715839500000|2024-05-16 06:05:00|38.11|35.71|38.11|35.71|38.16|35.76|38.07|35.67|0
1715839800000|2024-05-16 06:10:00|38.12|35.72|38.09|35.69|38.13|35.73|38.04|35.64|0
1715840100000|2024-05-16 06:15:00|38.11|35.71|38.09|35.69|38.11|35.71|38.04|35.64|0
1715840400000|2024-05-16 06:20:00|38.06|35.66|38.04|35.64|38.09|35.69|38.02|35.62|0
1715840700000|2024-05-16 06:25:00|38.06|35.66|38.04|35.64|38.09|35.69|38.03|35.63|0
1715841000000|2024-05-16 06:30:00|38.06|35.66|38.14|35.74|38.15|35.75|38.06|35.66|0
1715841300000|2024-05-16 06:35:00|38.13|35.73|37.92|35.52|38.13|35.73|37.92|35.52|0
1715841600000|2024-05-16 06:40:00|37.95|35.55|37.97|35.57|37.99|35.59|37.9|35.5|0
1715841900000|2024-05-16 06:45:00|37.99|35.59|37.99|35.59|38.06|35.66|37.99|35.59|0
1715842200000|2024-05-16 06:50:00|38.01|35.61|37.99|35.59|38.03|35.63|37.99|35.59|0
1715842500000|2024-05-16 06:55:00|38|35.6|38.03|35.63|38.03|35.63|37.97|35.57|0
1715842800000|2024-05-16 07:00:00|38.01|35.61|37.9|35.5|38.1|35.7|37.87|35.47|0
1715843100000|2024-05-16 07:05:00|37.92|35.52|37.94|35.54|38.01|35.61|37.89|35.49|0
1715843400000|2024-05-16 07:10:00|37.92|35.52|38.01|35.61|38.05|35.65|37.9|35.5|0
1715843700000|2024-05-16 07:15:00|37.98|35.58|37.89|35.49|38.05|35.65|37.89|35.49|0
1715844000000|2024-05-16 07:20:00|37.87|35.47|37.96|35.56|37.98|35.58|37.83|35.43|0
1715844300000|2024-05-16 07:25:00|37.94|35.54|37.85|35.45|38|35.6|37.85|35.45|0
1715844600000|2024-05-16 07:30:00|37.87|35.47|38|35.6|38|35.6|37.85|35.45|0
1715844900000|2024-05-16 07:35:00|37.98|35.58|38.05|35.65|38.09|35.69|37.98|35.58|0
1715845200000|2024-05-16 07:40:00|38.07|35.67|38.02|35.62|38.07|35.67|37.98|35.58|0
1715845500000|2024-05-16 07:45:00|38|35.6|38.09|35.69|38.13|35.73|37.98|35.58|0
1715845800000|2024-05-16 07:50:00|38.11|35.71|38.04|35.64|38.13|35.73|38.04|35.64|0
1715846100000|2024-05-16 07:55:00|38.07|35.67|38|35.6|38.07|35.67|37.95|35.55|0
1715846400000|2024-05-16 08:00:00|37.98|35.58|37.99|35.59|38.02|35.62|37.95|35.55|0
1715846700000|2024-05-16 08:05:00|37.97|35.57|38.2|35.8|38.2|35.8|37.49|35.09|0
1715847000000|2024-05-16 08:10:00|38.22|35.82|38.27|35.87|38.31|35.91|38.2|35.8|0
1715847300000|2024-05-16 08:15:00|38.29|35.89|38.24|35.84|38.36|35.96|38.22|35.82|0
1715847600000|2024-05-16 08:20:00|38.27|35.87|38.26|35.86|38.31|35.91|38.24|35.84|0
1715847900000|2024-05-16 08:25:00|38.29|35.89|38.29|35.89|38.31|35.91|38.22|35.82|0
1715848200000|2024-05-16 08:30:00|38.26|35.86|38.25|35.85|38.33|35.93|38.24|35.84|0
1715848500000|2024-05-16 08:35:00|38.26|35.86|38.15|35.75|38.28|35.88|38.13|35.73|0
1715848800000|2024-05-16 08:40:00|38.13|35.73|38.21|35.81|38.21|35.81|38.13|35.73|0
1715849100000|2024-05-16 08:45:00|38.19|35.79|38.15|35.75|38.19|35.79|38.1|35.7|0
1715849400000|2024-05-16 08:50:00|38.17|35.77|38.21|35.81|38.21|35.81|38.15|35.75|0
1715849700000|2024-05-16 08:55:00|38.19|35.79|38.21|35.81|38.21|35.81|38.17|35.77|0
1715850000000|2024-05-16 09:00:00|38.19|35.79|38.23|35.83|38.28|35.88|38.17|35.77|0
1715850300000|2024-05-16 09:05:00|38.21|35.81|38.21|35.81|38.23|35.83|38.16|35.76|0
1715850600000|2024-05-16 09:10:00|38.23|35.83|38.16|35.76|38.23|35.83|38.16|35.76|0
1715850900000|2024-05-16 09:15:00|38.19|35.79|38.12|35.72|38.19|35.79|38.12|35.72|0
1715851200000|2024-05-16 09:20:00|38.09|35.69|38.07|35.67|38.16|35.76|38.05|35.65|0
1715851500000|2024-05-16 09:25:00|38.09|35.69|38.18|35.78|38.18|35.78|38.07|35.67|0
1715851800000|2024-05-16 09:30:00|38.2|35.8|38.27|35.87|38.27|35.87|38.18|35.78|0
1715852100000|2024-05-16 09:35:00|38.25|35.85|38.23|35.83|38.27|35.87|38.2|35.8|0
1715852400000|2024-05-16 09:40:00|38.2|35.8|38.2|35.8|38.29|35.89|38.18|35.78|0
1715852700000|2024-05-16 09:45:00|38.21|35.81|38.13|35.73|38.21|35.81|38.13|35.73|0
1715853000000|2024-05-16 09:50:00|38.16|35.76|38.22|35.82|38.24|35.84|38.09|35.69|0
1715853300000|2024-05-16 09:55:00|38.2|35.8|38.27|35.87|38.27|35.87|38.18|35.78|0
1715853600000|2024-05-16 10:00:00|38.24|35.84|38.23|35.83|38.29|35.89|38.18|35.78|0
1715853900000|2024-05-16 10:05:00|38.24|35.84|38.29|35.89|38.31|35.91|38.22|35.82|0
1715854200000|2024-05-16 10:10:00|38.28|35.88|38.29|35.89|38.31|35.91|38.26|35.86|0
1715854500000|2024-05-16 10:15:00|38.31|35.91|38.28|35.88|38.35|35.95|38.26|35.86|0
1715854800000|2024-05-16 10:20:00|38.26|35.86|38.35|35.95|38.35|35.95|38.24|35.84|0
1715855100000|2024-05-16 10:25:00|38.33|35.93|38.35|35.95|38.37|35.97|38.33|35.93|0
1715855400000|2024-05-16 10:30:00|38.35|35.95|38.37|35.97|38.37|35.97|38.3|35.9|0
1715855700000|2024-05-16 10:35:00|38.35|35.95|38.37|35.97|38.39|35.99|38.33|35.93|0
1715856000000|2024-05-16 10:40:00|38.35|35.95|38.23|35.83|38.35|35.95|38.23|35.83|0
1715856300000|2024-05-16 10:45:00|38.21|35.81|38.26|35.86|38.26|35.86|38.19|35.79|0
1715856600000|2024-05-16 10:50:00|38.28|35.88|38.21|35.81|38.28|35.88|38.21|35.81|0
1715856900000|2024-05-16 10:55:00|38.19|35.79|38.25|35.85|38.28|35.88|38.16|35.76|0
1715857200000|2024-05-16 11:00:00|38.28|35.88|38.14|35.74|38.28|35.88|38.1|35.7|0
1715857500000|2024-05-16 11:05:00|38.15|35.75|38.14|35.74|38.16|35.76|38.12|35.72|0
1715857800000|2024-05-16 11:10:00|38.16|35.76|38.09|35.69|38.16|35.76|38.07|35.67|0
1715858100000|2024-05-16 11:15:00|38.1|35.7|38.05|35.65|38.1|35.7|38.02|35.62|0
1715858400000|2024-05-16 11:20:00|38.07|35.67|38.05|35.65|38.18|35.78|38.05|35.65|0
1715858700000|2024-05-16 11:25:00|38.02|35.62|37.91|35.51|38.02|35.62|37.89|35.49|0
1715859000000|2024-05-16 11:30:00|37.89|35.49|38.13|35.73|38.13|35.73|37.89|35.49|0
1715859300000|2024-05-16 11:35:00|38.11|35.71|38.15|35.75|38.18|35.78|38.09|35.69|0
1715859600000|2024-05-16 11:40:00|38.18|35.78|38.11|35.71|38.18|35.78|38.11|35.71|0
1715859900000|2024-05-16 11:45:00|38.09|35.69|38.06|35.66|38.11|35.71|38.04|35.64|0
1715860200000|2024-05-16 11:50:00|38.04|35.64|38.11|35.71|38.11|35.71|38.02|35.62|0
1715860500000|2024-05-16 11:55:00|38.08|35.68|38.17|35.77|38.17|35.77|38.08|35.68|0
1715860800000|2024-05-16 12:00:00|38.2|35.8|38.22|35.82|38.26|35.86|38.19|35.79|0
1715861100000|2024-05-16 12:05:00|38.24|35.84|38.24|35.84|38.28|35.88|38.19|35.79|0
1715861400000|2024-05-16 12:10:00|38.26|35.86|38.19|35.79|38.26|35.86|38.17|35.77|0
1715861700000|2024-05-16 12:15:00|38.21|35.81|38.12|35.72|38.26|35.86|38.12|35.72|0
1715862000000|2024-05-16 12:20:00|38.15|35.75|37.99|35.59|38.15|35.75|37.97|35.57|0
1715862300000|2024-05-16 12:25:00|37.97|35.57|37.99|35.59|38|35.6|37.92|35.52|0
1715862600000|2024-05-16 12:30:00|37.98|35.58|38.12|35.72|38.3|35.9|37.67|35.27|0
1715862900000|2024-05-16 12:35:00|38.13|35.73|38.32|35.92|38.41|36.01|38.13|35.73|0
1715863200000|2024-05-16 12:40:00|38.34|35.94|38.12|35.72|38.34|35.94|38.12|35.72|0
1715863500000|2024-05-16 12:45:00|38.16|35.76|38.32|35.92|38.43|36.03|38.13|35.73|0
1715863800000|2024-05-16 12:50:00|38.34|35.94|38.48|36.08|38.55|36.15|38.27|35.87|0
1715864100000|2024-05-16 12:55:00|38.5|36.1|38.43|36.03|38.57|36.17|38.43|36.03|0
1715864400000|2024-05-16 13:00:00|38.45|36.05|38.5|36.1|38.57|36.17|38.41|36.01|0
1715864700000|2024-05-16 13:05:00|38.52|36.12|38.63|36.23|38.7|36.3|38.52|36.12|0
1715865000000|2024-05-16 13:10:00|38.61|36.21|38.67|36.27|38.72|36.32|38.56|36.16|0
1715865300000|2024-05-16 13:15:00|38.65|36.25|38.65|36.25|38.72|36.32|38.59|36.19|0
1715865600000|2024-05-16 13:20:00|38.68|36.28|38.58|36.18|38.68|36.28|38.49|36.09|0
1715865900000|2024-05-16 13:25:00|38.54|36.14|38.52|36.12|38.61|36.21|38.47|36.07|0
1715866200000|2024-05-16 13:30:00|38.54|36.14|38.36|35.96|38.54|36.14|38.22|35.82|0
1715866500000|2024-05-16 13:35:00|38.33|35.93|38.2|35.8|38.47|36.07|38.15|35.75|0
1715866800000|2024-05-16 13:40:00|38.22|35.82|38.4|36|38.47|36.07|38.22|35.82|0
1715867100000|2024-05-16 13:45:00|38.38|35.98|38.24|35.84|38.4|36|38.24|35.84|0
1715867400000|2024-05-16 13:50:00|38.22|35.82|38.24|35.84|38.31|35.91|38.15|35.75|0
1715867700000|2024-05-16 13:55:00|38.22|35.82|38.21|35.81|38.4|36|38.19|35.79|0
1715868000000|2024-05-16 14:00:00|38.19|35.79|38.3|35.9|38.37|35.97|38.17|35.77|0
1715868300000|2024-05-16 14:05:00|38.28|35.88|38.35|35.95|38.8|36.4|38.21|35.81|0
1715868600000|2024-05-16 14:10:00|38.33|35.93|38.1|35.7|38.35|35.95|38.01|35.61|0
1715868900000|2024-05-16 14:15:00|38.08|35.68|37.85|35.45|38.08|35.68|37.85|35.45|0
1715869200000|2024-05-16 14:20:00|37.9|35.5|37.76|35.36|37.99|35.59|37.74|35.34|0
1715869500000|2024-05-16 14:25:00|37.74|35.34|37.85|35.45|37.85|35.45|37.69|35.29|0
1715869800000|2024-05-16 14:30:00|37.8|35.4|37.89|35.49|37.92|35.52|37.72|35.32|0
1715870100000|2024-05-16 14:35:00|37.92|35.52|37.82|35.42|37.92|35.52|37.71|35.31|0
1715870400000|2024-05-16 14:40:00|37.85|35.45|37.92|35.52|37.96|35.56|37.58|35.18|0
1715870700000|2024-05-16 14:45:00|37.9|35.5|37.92|35.52|37.94|35.54|37.85|35.45|0
1715871000000|2024-05-16 14:50:00|37.9|35.5|37.76|35.36|37.96|35.56|37.76|35.36|0
1715871300000|2024-05-16 14:55:00|37.74|35.34|37.52|35.12|37.8|35.4|37.41|35.01|0
1715871600000|2024-05-16 15:00:00|37.49|35.09|37.49|35.09|37.58|35.18|37.38|34.98|0
1715871900000|2024-05-16 15:05:00|37.47|35.07|37.51|35.11|37.67|35.27|37.43|35.03|0
1715872200000|2024-05-16 15:10:00|37.54|35.14|38.02|35.62|38.14|35.74|37.54|35.14|0
1715872500000|2024-05-16 15:15:00|38.05|35.65|38.07|35.67|38.23|35.83|38.05|35.65|0
1715872800000|2024-05-16 15:20:00|38.11|35.71|38.02|35.62|38.25|35.85|37.95|35.55|0
1715873100000|2024-05-16 15:25:00|38.04|35.64|37.71|35.31|38.04|35.64|37.71|35.31|0
1715873400000|2024-05-16 15:30:00|37.69|35.29|37.57|35.17|37.8|35.4|37.53|35.13|0
1715873700000|2024-05-16 15:35:00|37.6|35.2|37.91|35.51|38.04|35.64|37.55|35.15|0
1715874000000|2024-05-16 15:40:00|37.93|35.53|37.82|35.42|38.04|35.64|37.82|35.42|0
1715874300000|2024-05-16 15:45:00|37.84|35.44|37.99|35.59|38.02|35.62|37.82|35.42|0
1715874600000|2024-05-16 15:50:00|38.02|35.62|37.86|35.46|38.04|35.64|37.84|35.44|0
1715874900000|2024-05-16 15:55:00|37.84|35.44|37.9|35.5|37.93|35.53|37.81|35.41|0
1715875200000|2024-05-16 16:00:00|37.92|35.52|38.24|35.84|38.44|36.04|37.92|35.52|0
1715875500000|2024-05-16 16:05:00|38.26|35.86|38.24|35.84|38.35|35.95|38.17|35.77|0
1715875800000|2024-05-16 16:10:00|38.26|35.86|38.1|35.7|38.26|35.86|38.06|35.66|0
1715876100000|2024-05-16 16:15:00|38.12|35.72|38.3|35.9|38.32|35.92|38.1|35.7|0
1715876400000|2024-05-16 16:20:00|38.32|35.92|38.21|35.81|38.46|36.06|38.19|35.79|0
1715876700000|2024-05-16 16:25:00|38.19|35.79|38.25|35.85|38.32|35.92|38.14|35.74|0
1715877000000|2024-05-16 16:30:00|38.28|35.88|38.34|35.94|38.5|36.1|38.28|35.88|0
1715877300000|2024-05-16 16:35:00|38.37|35.97|38.25|35.85|38.48|36.08|38.25|35.85|0
1715877600000|2024-05-16 16:40:00|38.27|35.87|38.25|35.85|38.4|36|38.23|35.83|0
1715877900000|2024-05-16 16:45:00|38.23|35.83|38.21|35.81|38.34|35.94|38.12|35.72|0
1715878200000|2024-05-16 16:50:00|38.23|35.83|38.05|35.65|38.23|35.83|38.05|35.65|0
1715878500000|2024-05-16 16:55:00|38.02|35.62|38.07|35.67|38.14|35.74|38.02|35.62|0
1715878800000|2024-05-16 17:00:00|38.09|35.69|38.25|35.85|38.36|35.96|38.05|35.65|0
1715879100000|2024-05-16 17:05:00|38.27|35.87|38.07|35.67|38.29|35.89|38.04|35.64|0
1715879400000|2024-05-16 17:10:00|38.09|35.69|38|35.6|38.18|35.78|38|35.6|0
1715879700000|2024-05-16 17:15:00|38.02|35.62|38.06|35.66|38.15|35.75|37.95|35.55|0
1715880000000|2024-05-16 17:20:00|38.04|35.64|39.06|36.66|39.08|36.68|38.02|35.62|0
1715880300000|2024-05-16 17:25:00|39.08|36.68|38.95|36.55|39.2|36.8|38.6|36.2|0
1715880600000|2024-05-16 17:30:00|38.92|36.52|38.69|36.29|38.92|36.52|38.63|36.23|0
1715880900000|2024-05-16 17:35:00|38.72|36.32|38.99|36.59|39.1|36.7|38.72|36.32|0
1715881200000|2024-05-16 17:40:00|39.01|36.61|38.87|36.47|39.13|36.73|38.81|36.41|0
1715881500000|2024-05-16 17:45:00|38.9|36.5|39.15|36.75|39.29|36.89|38.85|36.45|0
1715881800000|2024-05-16 17:50:00|39.17|36.77|38.05|35.65|39.19|36.79|38|35.6|0
1715882100000|2024-05-16 17:55:00|38.02|35.62|37.98|35.58|38.11|35.71|37.91|35.51|0
1715882400000|2024-05-16 18:00:00|37.96|35.56|38.18|35.78|38.18|35.78|37.96|35.56|0
1715882700000|2024-05-16 18:05:00|38.13|35.73|38.38|35.98|38.45|36.05|38.07|35.67|0
1715883000000|2024-05-16 18:10:00|38.41|36.01|38.82|36.42|38.84|36.44|38.34|35.94|0
1715883300000|2024-05-16 18:15:00|38.86|36.46|38.63|36.23|38.91|36.51|38.59|36.19|0
1715883600000|2024-05-16 18:20:00|38.61|36.21|38.36|35.96|38.65|36.25|38.33|35.93|0
1715883900000|2024-05-16 18:25:00|38.33|35.93|38.49|36.09|38.63|36.23|38.33|35.93|0
1715884200000|2024-05-16 18:30:00|38.47|36.07|38.31|35.91|38.47|36.07|38.17|35.77|0
1715884500000|2024-05-16 18:35:00|38.33|35.93|38.22|35.82|38.35|35.95|38.15|35.75|0
1715884800000|2024-05-16 18:40:00|38.2|35.8|37.97|35.57|38.22|35.82|37.95|35.55|0
1715885100000|2024-05-16 18:45:00|37.99|35.59|38.06|35.66|38.15|35.75|37.92|35.52|0
1715885400000|2024-05-16 18:50:00|38.08|35.68|38.01|35.61|38.19|35.79|38.01|35.61|0
1715885700000|2024-05-16 18:55:00|37.99|35.59|37.94|35.54|38.15|35.75|37.9|35.5|0
1715886000000|2024-05-16 19:00:00|37.9|35.5|37.9|35.5|38.1|35.7|37.85|35.45|0
1715886300000|2024-05-16 19:05:00|37.87|35.47|37.85|35.45|37.99|35.59|37.81|35.41|0
1715886600000|2024-05-16 19:10:00|37.87|35.47|37.96|35.56|38.05|35.65|37.85|35.45|0
1715886900000|2024-05-16 19:15:00|37.98|35.58|37.94|35.54|38.1|35.7|37.87|35.47|0
1715887200000|2024-05-16 19:20:00|37.96|35.56|38.07|35.67|38.1|35.7|37.92|35.52|0
1715887500000|2024-05-16 19:25:00|38.1|35.7|38.03|35.63|38.14|35.74|38|35.6|0
1715887800000|2024-05-16 19:30:00|38.09|35.69|38.36|35.96|38.52|36.12|38.05|35.65|0
1715888100000|2024-05-16 19:35:00|38.39|35.99|38.73|36.33|38.91|36.51|38.27|35.87|0
1715888400000|2024-05-16 19:40:00|38.71|36.31|38.86|36.46|38.93|36.53|38.61|36.21|0
1715888700000|2024-05-16 19:45:00|38.89|36.49|38.82|36.42|38.98|36.58|38.66|36.26|0
1715889000000|2024-05-16 19:50:00|38.84|36.44|38.04|35.64|38.84|36.44|38.02|35.62|0
1715889300000|2024-05-16 19:55:00|38.2|35.8|39.12|36.72|39.32|36.92|38.2|35.8|0
1715889600000|2024-05-16 20:00:00|39.21|36.81|39.3|36.9|39.49|37.09|39.07|36.67|0
1715889900000|2024-05-16 20:05:00|39.28|36.88|39.41|37.01|39.44|37.04|39.25|36.85|0
1715890200000|2024-05-16 20:10:00|39.39|36.99|39.44|37.04|39.48|37.08|39.37|36.97|0
1715890500000|2024-05-16 20:15:00|39.46|37.06|39.34|36.94|39.46|37.06|39.34|36.94|0
1715890800000|2024-05-16 20:20:00|39.32|36.92|39.46|37.06|39.46|37.06|39.3|36.9|0
1715891100000|2024-05-16 20:25:00|39.43|37.03|39.46|37.06|39.48|37.08|39.43|37.03|0
1715891400000|2024-05-16 20:30:00|39.43|37.03|39.55|37.15|39.62|37.22|39.43|37.03|0
1715891700000|2024-05-16 20:35:00|39.53|37.13|39.48|37.08|39.55|37.15|39.48|37.08|0
1715892000000|2024-05-16 20:40:00|39.5|37.1|39.48|37.08|39.5|37.1|39.45|37.05|0
1715892300000|2024-05-16 20:45:00|39.45|37.05|39.52|37.12|39.52|37.12|39.45|37.05|0
1715892600000|2024-05-16 20:50:00|39.5|37.1|39.57|37.17|39.57|37.17|39.5|37.1|0
1715892900000|2024-05-16 20:55:00|39.54|37.14|39.58|37.18|39.59|37.19|39.54|37.14|0
1715893200000|2024-05-16 21:00:00|39.56|37.16|39.59|37.19|39.63|37.23|39.56|37.16|0
1715893500000|2024-05-16 21:05:00|39.58|37.18|39.56|37.16|39.58|37.18|39.56|37.16|0
1715893800000|2024-05-16 21:10:00|39.57|37.17|39.48|37.08|39.57|37.17|39.48|37.08|0
1715894100000|2024-05-16 21:15:00|39.44|37.04|39.46|37.06|39.49|37.09|39.44|37.04|0
1715894400000|2024-05-16 21:20:00|39.47|37.07|39.36|36.96|39.47|37.07|39.33|36.93|0
1715894700000|2024-05-16 21:25:00|39.34|36.94|39.32|36.92|39.36|36.96|39.32|36.92|0
1715895000000|2024-05-16 21:30:00|39.33|36.93|39.33|36.93|39.33|36.93|39.32|36.92|0
1715895300000|2024-05-16 21:35:00|39.32|36.92|39.29|36.89|39.33|36.93|39.29|36.89|0
1715895600000|2024-05-16 21:40:00|39.3|36.9|39.27|36.87|39.3|36.9|39.26|36.86|0
1715895900000|2024-05-16 21:45:00|39.26|36.86|39.25|36.85|39.28|36.88|39.24|36.84|0
1715896200000|2024-05-16 21:50:00|39.22|36.82|39.28|36.88|39.29|36.89|39.2|36.8|0
1715896500000|2024-05-16 21:55:00|39.3|36.9|39.29|36.89|39.31|36.91|39.28|36.88|0
1715896800000|2024-05-16 22:00:00|39.33|36.93|39.34|36.94|39.37|36.97|39.2|36.8|0
1715897100000|2024-05-16 22:05:00|39.37|36.97|39.34|36.94|39.43|37.03|39.32|36.92|0
1715897400000|2024-05-16 22:10:00|39.36|36.96|39.39|36.99|39.39|36.99|39.34|36.94|0
1715897700000|2024-05-16 22:15:00|39.36|36.96|39.36|36.96|39.41|37.01|39.36|36.96|0
1715898000000|2024-05-16 22:20:00|39.34|36.94|39.25|36.85|39.34|36.94|39.25|36.85|0
1715898300000|2024-05-16 22:25:00|39.22|36.82|39.31|36.91|39.31|36.91|39.2|36.8|0
1715898600000|2024-05-16 22:30:00|39.27|36.87|39.45|37.05|39.48|37.08|39.27|36.87|0
1715898900000|2024-05-16 22:35:00|39.43|37.03|39.33|36.93|39.43|37.03|39.33|36.93|0
1715899200000|2024-05-16 22:40:00|39.36|36.96|39.26|36.86|39.36|36.96|39.26|36.86|0
1715899500000|2024-05-16 22:45:00|39.24|36.84|39.22|36.82|39.26|36.86|39.19|36.79|0
1715899800000|2024-05-16 22:50:00|39.24|36.84|39.24|36.84|39.27|36.87|39.23|36.83|0
1715900100000|2024-05-16 22:55:00|39.22|36.82|39.24|36.84|39.26|36.86|39.2|36.8|0
1715900400000|2024-05-16 23:00:00|39.26|36.86|39.26|36.86|39.28|36.88|39.24|36.84|0
1715900700000|2024-05-16 23:05:00|39.25|36.85|39.31|36.91|39.35|36.95|39.21|36.81|0
1715901000000|2024-05-16 23:10:00|39.28|36.88|39.21|36.81|39.28|36.88|39.21|36.81|0
1715901300000|2024-05-16 23:15:00|39.26|36.86|39.21|36.81|39.26|36.86|39.19|36.79|0
1715901600000|2024-05-16 23:20:00|39.2|36.8|39.23|36.83|39.23|36.83|39.19|36.79|0
1715901900000|2024-05-16 23:25:00|39.26|36.86|39.21|36.81|39.26|36.86|39.17|36.77|0
1715902200000|2024-05-16 23:30:00|39.18|36.78|39.14|36.74|39.18|36.78|39.14|36.74|0
1715902500000|2024-05-16 23:35:00|39.16|36.76|39.09|36.69|39.16|36.76|39.07|36.67|0
1715902800000|2024-05-16 23:40:00|39.11|36.71|39.16|36.76|39.16|36.76|39.11|36.71|0
1715903100000|2024-05-16 23:45:00|39.14|36.74|39.25|36.85|39.25|36.85|39.11|36.71|0
1715903400000|2024-05-16 23:50:00|39.23|36.83|39.21|36.81|39.23|36.83|39.2|36.8|0
1715903700000|2024-05-16 23:55:00|39.23|36.83|39.18|36.78|39.23|36.83|39.16|36.76|0
1715904000000|2024-05-17 00:00:00|39.16|36.76|39.15|36.75|39.22|36.82|39.11|36.71|0
1715904300000|2024-05-17 00:05:00|39.18|36.78|39.13|36.73|39.18|36.78|39.08|36.68|0
1715904600000|2024-05-17 00:10:00|39.12|36.72|39.2|36.8|39.2|36.8|39.11|36.71|0
1715904900000|2024-05-17 00:15:00|39.24|36.84|39.17|36.77|39.27|36.87|39.17|36.77|0
1715905200000|2024-05-17 00:20:00|39.15|36.75|39.17|36.77|39.17|36.77|39.12|36.72|0
1715905500000|2024-05-17 00:25:00|39.2|36.8|39.17|36.77|39.2|36.8|39.15|36.75|0
1715905800000|2024-05-17 00:30:00|39.19|36.79|39.12|36.72|39.19|36.79|39.12|36.72|0
1715906100000|2024-05-17 00:35:00|39.15|36.75|39.12|36.72|39.17|36.77|39.1|36.7|0
1715906400000|2024-05-17 00:40:00|39.03|36.63|40.2|37.8|40.22|37.82|39.03|36.63|0
1715906700000|2024-05-17 00:45:00|40.22|37.82|40.17|37.77|40.24|37.84|40.17|37.77|0
1715907000000|2024-05-17 00:50:00|40.15|37.75|40.12|37.72|40.19|37.79|40.12|37.72|0
1715907300000|2024-05-17 00:55:00|40.15|37.75|40.15|37.75|40.15|37.75|40.1|37.7|0
1715907600000|2024-05-17 01:00:00|40.12|37.72|40.12|37.72|40.15|37.75|40.12|37.72|0
1715907900000|2024-05-17 01:05:00|40.1|37.7|40.07|37.67|40.1|37.7|40.05|37.65|0
1715908200000|2024-05-17 01:10:00|40.05|37.65|40.1|37.7|40.12|37.72|40.05|37.65|0
1715908500000|2024-05-17 01:15:00|40.12|37.72|40.12|37.72|40.14|37.74|40.1|37.7|0
1715908800000|2024-05-17 01:20:00|40.13|37.73|40.14|37.74|40.14|37.74|40.07|37.67|0
1715909100000|2024-05-17 01:25:00|40.16|37.76|40.09|37.69|40.16|37.76|40.09|37.69|0
1715909400000|2024-05-17 01:30:00|40.07|37.67|40.02|37.62|40.07|37.67|40|37.6|0
1715909700000|2024-05-17 01:35:00|40.04|37.64|40|37.6|40.07|37.67|39.97|37.57|0
1715910000000|2024-05-17 01:40:00|40.02|37.62|39.99|37.59|40.04|37.64|39.99|37.59|0
1715910300000|2024-05-17 01:45:00|39.97|37.57|39.95|37.55|39.99|37.59|39.95|37.55|0
1715910600000|2024-05-17 01:50:00|39.99|37.59|40.02|37.62|40.02|37.62|39.99|37.59|0
1715910900000|2024-05-17 01:55:00|39.99|37.59|40.01|37.61|40.04|37.64|39.99|37.59|0
1715911200000|2024-05-17 02:00:00|39.99|37.59|40.08|37.68|40.08|37.68|39.99|37.59|0
1715911500000|2024-05-17 02:05:00|40.06|37.66|40.11|37.71|40.13|37.73|40.04|37.64|0
1715911800000|2024-05-17 02:10:00|40.09|37.69|40.13|37.73|40.15|37.75|40.09|37.69|0
1715912100000|2024-05-17 02:15:00|40.11|37.71|40.1|37.7|40.13|37.73|40.1|37.7|0
1715912400000|2024-05-17 02:20:00|40.13|37.73|40.1|37.7|40.13|37.73|40.08|37.68|0
1715912700000|2024-05-17 02:25:00|40.13|37.73|40.15|37.75|40.2|37.8|40.13|37.73|0
1715913000000|2024-05-17 02:30:00|40.17|37.77|40.19|37.79|40.22|37.82|40.17|37.77|0
1715913300000|2024-05-17 02:35:00|40.17|37.77|40.15|37.75|40.19|37.79|40.15|37.75|0
1715913600000|2024-05-17 02:40:00|40.17|37.77|40.17|37.77|40.19|37.79|40.15|37.75|0
1715913900000|2024-05-17 02:45:00|40.19|37.79|40.19|37.79|40.22|37.82|40.19|37.79|0
1715914200000|2024-05-17 02:50:00|40.21|37.81|40.28|37.88|40.28|37.88|40.19|37.79|0
1715914500000|2024-05-17 02:55:00|40.26|37.86|40.28|37.88|40.33|37.93|40.26|37.86|0
1715914800000|2024-05-17 03:00:00|40.26|37.86|40.28|37.88|40.31|37.91|40.24|37.84|0
1715915100000|2024-05-17 03:05:00|40.27|37.87|40.3|37.9|40.3|37.9|40.26|37.86|0
1715915400000|2024-05-17 03:10:00|40.32|37.92|40.36|37.96|40.37|37.97|40.32|37.92|0
1715915700000|2024-05-17 03:15:00|40.37|37.97|40.35|37.95|40.37|37.97|40.33|37.93|0
1715916000000|2024-05-17 03:20:00|40.37|37.97|40.32|37.92|40.37|37.97|40.32|37.92|0
1715916300000|2024-05-17 03:25:00|40.3|37.9|40.3|37.9|40.32|37.92|40.3|37.9|0
1715916600000|2024-05-17 03:30:00|40.32|37.92|40.32|37.92|40.37|37.97|40.32|37.92|0
1715916900000|2024-05-17 03:35:00|40.35|37.95|40.32|37.92|40.35|37.95|40.32|37.92|0
1715917200000|2024-05-17 03:40:00|40.3|37.9|40.32|37.92|40.37|37.97|40.3|37.9|0
1715917500000|2024-05-17 03:45:00|40.34|37.94|40.37|37.97|40.37|37.97|40.31|37.91|0
1715917800000|2024-05-17 03:50:00|40.34|37.94|40.29|37.89|40.34|37.94|40.29|37.89|0
1715918100000|2024-05-17 03:55:00|40.32|37.92|40.34|37.94|40.36|37.96|40.29|37.89|0
1715918400000|2024-05-17 04:00:00|40.32|37.92|40.36|37.96|40.36|37.96|40.32|37.92|0
1715918700000|2024-05-17 04:05:00|40.37|37.97|40.39|37.99|40.39|37.99|40.36|37.96|0
1715919000000|2024-05-17 04:10:00|40.36|37.96|40.34|37.94|40.36|37.96|40.34|37.94|0
1715919300000|2024-05-17 04:15:00|40.31|37.91|40.31|37.91|40.31|37.91|40.29|37.89|0
1715919600000|2024-05-17 04:20:00|40.29|37.89|40.29|37.89|40.29|37.89|40.29|37.89|0
1715919900000|2024-05-17 04:25:00|40.28|37.88|40.26|37.86|40.29|37.89|40.26|37.86|0
1715920200000|2024-05-17 04:30:00|40.24|37.84|40.21|37.81|40.24|37.84|40.21|37.81|0
1715920500000|2024-05-17 04:35:00|40.24|37.84|40.21|37.81|40.24|37.84|40.21|37.81|0
1715920800000|2024-05-17 04:40:00|40.19|37.79|40.19|37.79|40.21|37.81|40.17|37.77|0
1715921100000|2024-05-17 04:45:00|40.17|37.77|40.21|37.81|40.24|37.84|40.17|37.77|0
1715921400000|2024-05-17 04:50:00|40.24|37.84|40.21|37.81|40.24|37.84|40.19|37.79|0
1715921700000|2024-05-17 04:55:00|40.19|37.79|40.19|37.79|40.21|37.81|40.16|37.76|0
1715922000000|2024-05-17 05:00:00|40.16|37.76|40.11|37.71|40.21|37.81|40.11|37.71|0
1715922300000|2024-05-17 05:05:00|40.14|37.74|40.11|37.71|40.16|37.76|40.09|37.69|0
1715922600000|2024-05-17 05:10:00|40.1|37.7|40.09|37.69|40.11|37.71|40.09|37.69|0
1715922900000|2024-05-17 05:15:00|40.11|37.71|40.13|37.73|40.13|37.73|40.09|37.69|0
1715923200000|2024-05-17 05:20:00|40.15|37.75|40.16|37.76|40.18|37.78|40.13|37.73|0
1715923500000|2024-05-17 05:25:00|40.13|37.73|40.25|37.85|40.25|37.85|40.13|37.73|0
1715923800000|2024-05-17 05:30:00|40.27|37.87|40.25|37.85|40.27|37.87|40.23|37.83|0
1715924100000|2024-05-17 05:35:00|40.23|37.83|40.15|37.75|40.23|37.83|40.15|37.75|0
1715924400000|2024-05-17 05:40:00|40.18|37.78|40.13|37.73|40.19|37.79|40.13|37.73|0
1715924700000|2024-05-17 05:45:00|40.14|37.74|40.17|37.77|40.18|37.78|40.13|37.73|0
1715925000000|2024-05-17 05:50:00|40.15|37.75|40.08|37.68|40.17|37.77|40.08|37.68|0
1715925300000|2024-05-17 05:55:00|40.1|37.7|40.1|37.7|40.17|37.77|40.08|37.68|0
1715925600000|2024-05-17 06:00:00|40.13|37.73|39.96|37.56|40.13|37.73|39.91|37.51|0
1715925900000|2024-05-17 06:05:00|39.98|37.58|39.98|37.58|40.03|37.63|39.94|37.54|0
1715926200000|2024-05-17 06:10:00|40.01|37.61|40.05|37.65|40.08|37.68|39.98|37.58|0
1715926500000|2024-05-17 06:15:00|40.08|37.68|39.96|37.56|40.08|37.68|39.96|37.56|0
1715926800000|2024-05-17 06:20:00|39.97|37.57|39.93|37.53|39.98|37.58|39.91|37.51|0
1715927100000|2024-05-17 06:25:00|39.96|37.56|39.91|37.51|39.98|37.58|39.91|37.51|0
1715927400000|2024-05-17 06:30:00|39.93|37.53|39.84|37.44|39.95|37.55|39.81|37.41|0
1715927700000|2024-05-17 06:35:00|39.86|37.46|39.91|37.51|39.93|37.53|39.81|37.41|0
1715928000000|2024-05-17 06:40:00|39.88|37.48|39.95|37.55|40.01|37.61|39.88|37.48|0
1715928300000|2024-05-17 06:45:00|39.98|37.58|39.93|37.53|40.01|37.61|39.93|37.53|0
1715928600000|2024-05-17 06:50:00|39.92|37.52|39.93|37.53|39.97|37.57|39.9|37.5|0
1715928900000|2024-05-17 06:55:00|39.9|37.5|40.07|37.67|40.07|37.67|39.9|37.5|0
1715929200000|2024-05-17 07:00:00|40.04|37.64|39.89|37.49|40.09|37.69|39.88|37.48|0
1715929500000|2024-05-17 07:05:00|39.9|37.5|40.04|37.64|40.06|37.66|39.9|37.5|0
1715929800000|2024-05-17 07:10:00|40.09|37.69|39.99|37.59|40.09|37.69|39.99|37.59|0
1715930100000|2024-05-17 07:15:00|39.97|37.57|40.01|37.61|40.01|37.61|39.92|37.52|0
1715930400000|2024-05-17 07:20:00|40.04|37.64|38.81|36.41|40.11|37.71|38.81|36.41|0
1715930700000|2024-05-17 07:25:00|38.84|36.44|38.79|36.39|38.84|36.44|38.79|36.39|0
1715931000000|2024-05-17 07:30:00|38.81|36.41|38.86|36.46|38.86|36.46|38.74|36.34|0
1715931300000|2024-05-17 07:35:00|38.88|36.48|38.81|36.41|38.93|36.53|38.79|36.39|0
1715931600000|2024-05-17 07:40:00|38.83|36.43|38.72|36.32|38.86|36.46|38.72|36.32|0
1715931900000|2024-05-17 07:45:00|38.74|36.34|38.72|36.32|38.79|36.39|38.72|36.32|0
1715932200000|2024-05-17 07:50:00|38.74|36.34|38.83|36.43|38.85|36.45|38.74|36.34|0
1715932500000|2024-05-17 07:55:00|38.85|36.45|38.9|36.5|38.94|36.54|38.85|36.45|0
1715932800000|2024-05-17 08:00:00|38.92|36.52|39.01|36.61|39.04|36.64|38.87|36.47|0
1715933100000|2024-05-17 08:05:00|38.99|36.59|39.36|36.96|39.38|36.98|38.99|36.59|0
1715933400000|2024-05-17 08:10:00|39.34|36.94|39.37|36.97|39.38|36.98|39.2|36.8|0
1715933700000|2024-05-17 08:15:00|39.4|37|39.38|36.98|39.45|37.05|39.33|36.93|0
1715934000000|2024-05-17 08:20:00|39.37|36.97|39.36|36.96|39.47|37.07|39.33|36.93|0
1715934300000|2024-05-17 08:25:00|39.38|36.98|39.45|37.05|39.47|37.07|39.33|36.93|0
1715934600000|2024-05-17 08:30:00|39.42|37.02|39.45|37.05|39.49|37.09|39.4|37|0
1715934900000|2024-05-17 08:35:00|39.42|37.02|39.42|37.02|39.47|37.07|39.35|36.95|0
1715935200000|2024-05-17 08:40:00|39.41|37.01|39.33|36.93|39.42|37.02|39.33|36.93|0
1715935500000|2024-05-17 08:45:00|39.35|36.95|39.35|36.95|39.42|37.02|39.33|36.93|0
1715935800000|2024-05-17 08:50:00|39.37|36.97|39.26|36.86|39.4|37|39.26|36.86|0
1715936100000|2024-05-17 08:55:00|39.23|36.83|39.25|36.85|39.28|36.88|39.23|36.83|0
1715936400000|2024-05-17 09:00:00|39.23|36.83|39.05|36.65|39.23|36.83|39.02|36.62|0
1715936700000|2024-05-17 09:05:00|39.02|36.62|39|36.6|39.11|36.71|38.99|36.59|0
1715937000000|2024-05-17 09:10:00|38.97|36.57|38.97|36.57|39|36.6|38.86|36.46|0
1715937300000|2024-05-17 09:15:00|38.95|36.55|39.04|36.64|39.11|36.71|38.93|36.53|0
1715937600000|2024-05-17 09:20:00|39.07|36.67|39.02|36.62|39.16|36.76|39.02|36.62|0
1715937900000|2024-05-17 09:25:00|39.03|36.63|38.92|36.52|39.04|36.64|38.92|36.52|0
1715938200000|2024-05-17 09:30:00|38.95|36.55|38.97|36.57|39.04|36.64|38.92|36.52|0
1715938500000|2024-05-17 09:35:00|38.99|36.59|38.99|36.59|39.02|36.62|38.97|36.57|0
1715938800000|2024-05-17 09:40:00|39.01|36.61|38.92|36.52|39.01|36.61|38.9|36.5|0
1715939100000|2024-05-17 09:45:00|38.94|36.54|38.78|36.38|38.94|36.54|38.74|36.34|0
1715939400000|2024-05-17 09:50:00|38.8|36.4|38.85|36.45|38.92|36.52|38.78|36.38|0
1715939700000|2024-05-17 09:55:00|38.83|36.43|38.96|36.56|38.96|36.56|38.83|36.43|0
1715940000000|2024-05-17 10:00:00|38.94|36.54|38.94|36.54|38.99|36.59|38.89|36.49|0
1715940300000|2024-05-17 10:05:00|38.96|36.56|39.05|36.65|39.12|36.72|38.96|36.56|0
1715940600000|2024-05-17 10:10:00|39.08|36.68|39.1|36.7|39.15|36.75|39.08|36.68|0
1715940900000|2024-05-17 10:15:00|39.11|36.71|39.01|36.61|39.17|36.77|39.01|36.61|0
1715941200000|2024-05-17 10:20:00|39.03|36.63|38.94|36.54|39.05|36.65|38.91|36.51|0
1715941500000|2024-05-17 10:25:00|38.96|36.56|38.91|36.51|38.98|36.58|38.87|36.47|0
1715941800000|2024-05-17 10:30:00|38.89|36.49|38.98|36.58|38.98|36.58|38.86|36.46|0
1715942100000|2024-05-17 10:35:00|38.96|36.56|39|36.6|39.07|36.67|38.96|36.56|0
1715942400000|2024-05-17 10:40:00|39.02|36.62|38.98|36.58|39.02|36.62|38.95|36.55|0
1715942700000|2024-05-17 10:45:00|39|36.6|38.98|36.58|39.02|36.62|38.95|36.55|0
1715943000000|2024-05-17 10:50:00|39|36.6|38.93|36.53|39|36.6|38.86|36.46|0
1715943300000|2024-05-17 10:55:00|38.91|36.51|38.81|36.41|38.95|36.55|38.81|36.41|0
1715943600000|2024-05-17 11:00:00|38.79|36.39|38.83|36.43|38.83|36.43|38.74|36.34|0
1715943900000|2024-05-17 11:05:00|38.86|36.46|38.88|36.48|38.95|36.55|38.83|36.43|0
1715944200000|2024-05-17 11:10:00|38.9|36.5|38.99|36.59|38.99|36.59|38.88|36.48|0
1715944500000|2024-05-17 11:15:00|38.95|36.55|38.74|36.34|38.95|36.55|38.74|36.34|0
1715944800000|2024-05-17 11:20:00|38.76|36.36|38.78|36.38|38.79|36.39|38.74|36.34|0
1715945100000|2024-05-17 11:25:00|38.81|36.41|38.67|36.27|38.81|36.41|38.65|36.25|0
1715945400000|2024-05-17 11:30:00|38.65|36.25|38.64|36.24|38.69|36.29|38.62|36.22|0
1715945700000|2024-05-17 11:35:00|38.67|36.27|38.67|36.27|38.74|36.34|38.67|36.27|0
1715946000000|2024-05-17 11:40:00|38.64|36.24|38.57|36.17|38.67|36.27|38.48|36.08|0
1715946300000|2024-05-17 11:45:00|38.55|36.15|38.6|36.2|38.66|36.26|38.55|36.15|0
1715946600000|2024-05-17 11:50:00|38.59|36.19|38.64|36.24|38.64|36.24|38.57|36.17|0
1715946900000|2024-05-17 11:55:00|38.66|36.26|38.66|36.26|38.69|36.29|38.62|36.22|0
1715947200000|2024-05-17 12:00:00|38.68|36.28|38.64|36.24|38.71|36.31|38.59|36.19|0
1715947500000|2024-05-17 12:05:00|38.66|36.26|38.52|36.12|38.71|36.31|38.52|36.12|0
1715947800000|2024-05-17 12:10:00|38.55|36.15|38.66|36.26|38.67|36.27|38.52|36.12|0
1715948100000|2024-05-17 12:15:00|38.68|36.28|38.63|36.23|38.77|36.37|38.63|36.23|0
1715948400000|2024-05-17 12:20:00|38.61|36.21|38.63|36.23|38.68|36.28|38.45|36.05|0
1715948700000|2024-05-17 12:25:00|38.61|36.21|38.5|36.1|38.63|36.23|38.5|36.1|0
1715949000000|2024-05-17 12:30:00|38.47|36.07|40.54|38.14|40.54|38.14|38.43|36.03|0
1715949300000|2024-05-17 12:35:00|40.52|38.12|39.45|37.05|40.59|38.19|39.4|37|0
1715949600000|2024-05-17 12:40:00|39.47|37.07|39.43|37.03|39.54|37.14|39.4|37|0
1715949900000|2024-05-17 12:45:00|39.4|37|39.35|36.95|39.47|37.07|39.35|36.95|0
1715950200000|2024-05-17 12:50:00|39.37|36.97|39.42|37.02|39.47|37.07|39.37|36.97|0
1715950500000|2024-05-17 12:55:00|39.4|37|39.31|36.91|39.45|37.05|39.3|36.9|0
1715950800000|2024-05-17 13:00:00|39.33|36.93|39.44|37.04|39.51|37.11|39.31|36.91|0
1715951100000|2024-05-17 13:05:00|39.42|37.02|39.51|37.11|39.54|37.14|39.42|37.02|0
1715951400000|2024-05-17 13:10:00|39.54|37.14|39.44|37.04|39.58|37.18|39.44|37.04|0
1715951700000|2024-05-17 13:15:00|39.46|37.06|39.53|37.13|39.53|37.13|39.44|37.04|0
1715952000000|2024-05-17 13:20:00|39.51|37.11|39.6|37.2|39.63|37.23|39.5|37.1|0
1715952300000|2024-05-17 13:25:00|39.63|37.23|39.88|37.48|40.12|37.72|39.63|37.23|0
1715952600000|2024-05-17 13:30:00|39.81|37.41|39.81|37.41|39.9|37.5|39.44|37.04|0
1715952900000|2024-05-17 13:35:00|39.83|37.43|39.83|37.43|39.9|37.5|39.6|37.2|0
1715953200000|2024-05-17 13:40:00|39.81|37.41|40.04|37.64|40.09|37.69|39.81|37.41|0
1715953500000|2024-05-17 13:45:00|40.02|37.62|39.95|37.55|40.21|37.81|39.82|37.42|0
1715953800000|2024-05-17 13:50:00|39.92|37.52|39.92|37.52|40.06|37.66|39.85|37.45|0
1715954100000|2024-05-17 13:55:00|39.95|37.55|39.85|37.45|40.04|37.64|39.78|37.38|0
1715954400000|2024-05-17 14:00:00|39.8|37.4|39.71|37.31|39.87|37.47|39.69|37.29|0
1715954700000|2024-05-17 14:05:00|39.69|37.29|40.01|37.61|40.13|37.73|39.66|37.26|0
1715955000000|2024-05-17 14:10:00|39.97|37.57|40.01|37.61|40.2|37.8|39.92|37.52|0
1715955300000|2024-05-17 14:15:00|40.03|37.63|39.99|37.59|40.06|37.66|39.89|37.49|0
1715955600000|2024-05-17 14:20:00|39.96|37.56|39.33|36.93|40.31|37.91|39.29|36.89|0
1715955900000|2024-05-17 14:25:00|39.31|36.91|39.1|36.7|39.38|36.98|39.1|36.7|0
1715956200000|2024-05-17 14:30:00|39.12|36.72|39.01|36.61|39.26|36.86|39.01|36.61|0
1715956500000|2024-05-17 14:35:00|39.03|36.63|39.14|36.74|39.24|36.84|38.98|36.58|0
1715956800000|2024-05-17 14:40:00|39.12|36.72|39.05|36.65|39.17|36.77|39.03|36.63|0
1715957100000|2024-05-17 14:45:00|39.03|36.63|39.03|36.63|39.1|36.7|38.98|36.58|0
1715957400000|2024-05-17 14:50:00|39.05|36.65|39.05|36.65|39.16|36.76|39.03|36.63|0
1715957700000|2024-05-17 14:55:00|39.03|36.63|39.14|36.74|39.21|36.81|39.03|36.63|0
1715958000000|2024-05-17 15:00:00|39.16|36.76|39.7|37.3|39.77|37.37|39.16|36.76|0
1715958300000|2024-05-17 15:05:00|39.72|37.32|39.42|37.02|39.74|37.34|39.37|36.97|0
1715958600000|2024-05-17 15:10:00|39.39|36.99|39.37|36.97|39.56|37.16|39.32|36.92|0
1715958900000|2024-05-17 15:15:00|39.39|36.99|39.44|37.04|39.48|37.08|39.3|36.9|0
1715959200000|2024-05-17 15:20:00|39.46|37.06|39.58|37.18|39.65|37.25|39.41|37.01|0
1715959500000|2024-05-17 15:25:00|39.6|37.2|39.48|37.08|39.6|37.2|39.39|36.99|0
1715959800000|2024-05-17 15:30:00|39.46|37.06|39.67|37.27|39.78|37.38|39.43|37.03|0
1715960100000|2024-05-17 15:35:00|39.64|37.24|39.78|37.38|39.85|37.45|39.64|37.24|0
1715960400000|2024-05-17 15:40:00|39.81|37.41|39.73|37.33|39.88|37.48|39.69|37.29|0
1715960700000|2024-05-17 15:45:00|39.76|37.36|39.92|37.52|39.92|37.52|39.64|37.24|0
1715961000000|2024-05-17 15:50:00|39.87|37.47|39.55|37.15|39.9|37.5|39.5|37.1|0
1715961300000|2024-05-17 15:55:00|39.52|37.12|39.38|36.98|39.55|37.15|39.36|36.96|0
1715961600000|2024-05-17 16:00:00|39.4|37|39.29|36.89|39.43|37.03|39.22|36.82|0
1715961900000|2024-05-17 16:05:00|39.31|36.91|39.43|37.03|39.61|37.21|39.31|36.91|0
1715962200000|2024-05-17 16:10:00|39.4|37|39.49|37.09|39.56|37.16|39.38|36.98|0
1715962500000|2024-05-17 16:15:00|39.47|37.07|39.45|37.05|39.49|37.09|39.35|36.95|0
1715962800000|2024-05-17 16:20:00|39.47|37.07|39.61|37.21|39.73|37.33|39.45|37.05|0
1715963100000|2024-05-17 16:25:00|39.63|37.23|39.63|37.23|39.68|37.28|39.56|37.16|0
1715963400000|2024-05-17 16:30:00|39.65|37.25|39.58|37.18|39.77|37.37|39.56|37.16|0
1715963700000|2024-05-17 16:35:00|39.61|37.21|39.56|37.16|39.61|37.21|39.49|37.09|0
1715964000000|2024-05-17 16:40:00|39.61|37.21|39.81|37.41|39.86|37.46|39.58|37.18|0
1715964300000|2024-05-17 16:45:00|39.84|37.44|39.67|37.27|40.1|37.7|39.67|37.27|0
1715964600000|2024-05-17 16:50:00|39.65|37.25|39.46|37.06|39.65|37.25|39.44|37.04|0
1715964900000|2024-05-17 16:55:00|39.49|37.09|39.41|37.01|39.49|37.09|39.37|36.97|0
1715965200000|2024-05-17 17:00:00|39.44|37.04|39.37|36.97|39.48|37.08|39.32|36.92|0
1715965500000|2024-05-17 17:05:00|39.39|36.99|39.32|36.92|39.46|37.06|39.3|36.9|0
1715965800000|2024-05-17 17:10:00|39.34|36.94|39.34|36.94|39.46|37.06|39.32|36.92|0
1715966100000|2024-05-17 17:15:00|39.37|36.97|39.64|37.24|39.64|37.24|39.3|36.9|0
1715966400000|2024-05-17 17:20:00|39.67|37.27|39.6|37.2|39.69|37.29|39.5|37.1|0
1715966700000|2024-05-17 17:25:00|39.57|37.17|39.48|37.08|39.6|37.2|39.45|37.05|0
1715967000000|2024-05-17 17:30:00|39.45|37.05|39.57|37.17|39.59|37.19|39.38|36.98|0
1715967300000|2024-05-17 17:35:00|39.59|37.19|39.38|36.98|39.66|37.26|39.34|36.94|0
1715967600000|2024-05-17 17:40:00|39.36|36.96|39.34|36.94|39.43|37.03|39.31|36.91|0
1715967900000|2024-05-17 17:45:00|39.36|36.96|39.47|37.07|39.5|37.1|39.31|36.91|0
1715968200000|2024-05-17 17:50:00|39.5|37.1|39.45|37.05|39.5|37.1|39.33|36.93|0
1715968500000|2024-05-17 17:55:00|39.47|37.07|39.45|37.05|39.52|37.12|39.42|37.02|0
1715968800000|2024-05-17 18:00:00|39.42|37.02|39.87|37.47|39.87|37.47|39.42|37.02|0
1715969100000|2024-05-17 18:05:00|39.84|37.44|39.75|37.35|39.84|37.44|39.59|37.19|0
1715969400000|2024-05-17 18:10:00|39.73|37.33|40.29|37.89|40.38|37.98|39.73|37.33|0
1715969700000|2024-05-17 18:15:00|40.41|38.01|40.15|37.75|40.41|38.01|40.05|37.65|0
1715970000000|2024-05-17 18:20:00|40.17|37.77|39.04|36.64|40.41|38.01|39.04|36.64|0
1715970300000|2024-05-17 18:25:00|38.97|36.57|38.86|36.46|38.97|36.57|38.81|36.41|0
1715970600000|2024-05-17 18:30:00|38.88|36.48|38.76|36.36|38.88|36.48|38.63|36.23|0
1715970900000|2024-05-17 18:35:00|38.74|36.34|38.65|36.25|38.79|36.39|38.6|36.2|0
1715971200000|2024-05-17 18:40:00|38.67|36.27|38.78|36.38|38.85|36.45|38.62|36.22|0
1715971500000|2024-05-17 18:45:00|38.76|36.36|38.51|36.11|38.78|36.38|38.51|36.11|0
1715971800000|2024-05-17 18:50:00|38.53|36.13|38.21|35.81|38.53|36.13|38.18|35.78|0
1715972100000|2024-05-17 18:55:00|38.23|35.83|38|35.6|38.23|35.83|37.91|35.51|0
1715972400000|2024-05-17 19:00:00|38.02|35.62|37.98|35.58|38.16|35.76|37.96|35.56|0
1715972700000|2024-05-17 19:05:00|38.02|35.62|37.91|35.51|38.09|35.69|37.86|35.46|0
1715973000000|2024-05-17 19:10:00|37.89|35.49|37.91|35.51|38.02|35.62|37.86|35.46|0
1715973300000|2024-05-17 19:15:00|37.89|35.49|37.77|35.37|37.93|35.53|37.68|35.28|0
1715973600000|2024-05-17 19:20:00|37.75|35.35|37.63|35.23|37.79|35.39|37.55|35.15|0
1715973900000|2024-05-17 19:25:00|37.61|35.21|37.61|35.21|37.79|35.39|37.54|35.14|0
1715974200000|2024-05-17 19:30:00|37.63|35.23|37.72|35.32|37.81|35.41|37.59|35.19|0
1715974500000|2024-05-17 19:35:00|37.75|35.35|37.65|35.25|37.75|35.35|37.54|35.14|0
1715974800000|2024-05-17 19:40:00|37.63|35.23|37.74|35.34|37.83|35.43|37.59|35.19|0
1715975100000|2024-05-17 19:45:00|37.79|35.39|37.88|35.48|37.92|35.52|37.72|35.32|0
1715975400000|2024-05-17 19:50:00|37.92|35.52|37.7|35.3|37.99|35.59|37.56|35.16|0
1715975700000|2024-05-17 19:55:00|37.72|35.32|37.43|35.03|37.81|35.41|37.43|35.03|0
1715976000000|2024-05-17 20:00:00|37.31|34.91|37.58|35.18|37.69|35.29|37.31|34.91|0
1715976300000|2024-05-17 20:05:00|37.6|35.2|37.56|35.16|37.6|35.2|37.51|35.11|0
1715976600000|2024-05-17 20:10:00|37.54|35.14|37.53|35.13|37.56|35.16|37.49|35.09|0
1716165300000|2024-05-20 00:35:00|37.39|34.99|37.37|34.97|37.46|35.06|37.37|34.97|0
1716165600000|2024-05-20 00:40:00|37.39|34.99|37.34|34.94|37.39|34.99|37.3|34.9|0
1716165900000|2024-05-20 00:45:00|37.36|34.96|37.36|34.96|37.39|34.99|37.34|34.94|0
1716166200000|2024-05-20 00:50:00|37.39|34.99|37.36|34.96|37.39|34.99|37.34|34.94|0
1716166500000|2024-05-20 00:55:00|37.34|34.94|37.41|35.01|37.43|35.03|37.34|34.94|0
1716166800000|2024-05-20 01:00:00|37.43|35.03|37.41|35.01|37.45|35.05|37.38|34.98|0
1716167100000|2024-05-20 01:05:00|37.43|35.03|37.4|35|37.43|35.03|37.4|35|0
1716167400000|2024-05-20 01:10:00|37.42|35.02|37.38|34.98|37.43|35.03|37.38|34.98|0
1716167700000|2024-05-20 01:15:00|37.4|35|37.45|35.05|37.49|35.09|37.4|35|0
1716168000000|2024-05-20 01:20:00|37.44|35.04|37.36|34.96|37.47|35.07|37.36|34.96|0
1716168300000|2024-05-20 01:25:00|37.37|34.97|37.49|35.09|37.49|35.09|37.36|34.96|0
1716168600000|2024-05-20 01:30:00|37.47|35.07|37.49|35.09|37.51|35.11|37.47|35.07|0
1716168900000|2024-05-20 01:35:00|37.5|35.1|37.51|35.11|37.51|35.11|37.49|35.09|0
1716169200000|2024-05-20 01:40:00|37.49|35.09|37.46|35.06|37.49|35.09|37.44|35.04|0
1716169500000|2024-05-20 01:45:00|37.44|35.04|37.46|35.06|37.49|35.09|37.44|35.04|0
1716169800000|2024-05-20 01:50:00|37.47|35.07|37.44|35.04|37.47|35.07|37.42|35.02|0
1716170100000|2024-05-20 01:55:00|37.42|35.02|37.46|35.06|37.48|35.08|37.42|35.02|0
1716170400000|2024-05-20 02:00:00|37.47|35.07|37.48|35.08|37.5|35.1|37.46|35.06|0
1716170700000|2024-05-20 02:05:00|37.47|35.07|37.52|35.12|37.59|35.19|37.46|35.06|0
1716171000000|2024-05-20 02:10:00|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1716171300000|2024-05-20 02:15:00|37.48|35.08|37.46|35.06|37.48|35.08|37.43|35.03|0
1716171600000|2024-05-20 02:20:00|37.48|35.08|37.45|35.05|37.48|35.08|37.45|35.05|0
1716171900000|2024-05-20 02:25:00|37.44|35.04|37.43|35.03|37.45|35.05|37.43|35.03|0
1716172200000|2024-05-20 02:30:00|37.45|35.05|37.41|35.01|37.45|35.05|37.39|34.99|0
1716172500000|2024-05-20 02:35:00|37.39|34.99|37.38|34.98|37.41|35.01|37.36|34.96|0
1716172800000|2024-05-20 02:40:00|37.36|34.96|37.32|34.92|37.36|34.96|37.3|34.9|0
1716173100000|2024-05-20 02:45:00|37.34|34.94|37.32|34.92|37.36|34.96|37.32|34.92|0
1716173400000|2024-05-20 02:50:00|37.34|34.94|37.31|34.91|37.36|34.96|37.31|34.91|0
1716173700000|2024-05-20 02:55:00|37.29|34.89|37.31|34.91|37.34|34.94|37.29|34.89|0
1716174000000|2024-05-20 03:00:00|37.29|34.89|37.33|34.93|37.36|34.96|37.29|34.89|0
1716174300000|2024-05-20 03:05:00|37.36|34.96|37.38|34.98|37.38|34.98|37.33|34.93|0
1716174600000|2024-05-20 03:10:00|37.36|34.96|37.33|34.93|37.36|34.96|37.33|34.93|0
1716174900000|2024-05-20 03:15:00|37.31|34.91|37.31|34.91|37.33|34.93|37.27|34.87|0
1716175200000|2024-05-20 03:20:00|37.33|34.93|37.29|34.89|37.33|34.93|37.29|34.89|0
1716175500000|2024-05-20 03:25:00|37.31|34.91|37.31|34.91|37.35|34.95|37.31|34.91|0
1716175800000|2024-05-20 03:30:00|37.33|34.93|37.31|34.91|37.35|34.95|37.31|34.91|0
1716176100000|2024-05-20 03:35:00|37.33|34.93|37.37|34.97|37.39|34.99|37.33|34.93|0
1716176400000|2024-05-20 03:40:00|37.39|34.99|37.35|34.95|37.39|34.99|37.33|34.93|0
1716176700000|2024-05-20 03:45:00|37.37|34.97|37.41|35.01|37.44|35.04|37.37|34.97|0
1716177000000|2024-05-20 03:50:00|37.39|34.99|37.41|35.01|37.44|35.04|37.39|34.99|0
1716177300000|2024-05-20 03:55:00|37.39|34.99|37.41|35.01|37.44|35.04|37.39|34.99|0
1716177600000|2024-05-20 04:00:00|37.42|35.02|37.41|35.01|37.43|35.03|37.39|34.99|0
1716177900000|2024-05-20 04:05:00|37.39|34.99|37.32|34.92|37.41|35.01|37.32|34.92|0
1716178200000|2024-05-20 04:10:00|37.31|34.91|37.36|34.96|37.37|34.97|37.31|34.91|0
1716178500000|2024-05-20 04:15:00|37.39|34.99|37.34|34.94|37.41|35.01|37.34|34.94|0
1716178800000|2024-05-20 04:20:00|37.35|34.95|37.38|34.98|37.38|34.98|37.34|34.94|0
1716179100000|2024-05-20 04:25:00|37.36|34.96|37.36|34.96|37.38|34.98|37.36|34.96|0
1716179400000|2024-05-20 04:30:00|37.38|34.98|37.43|35.03|37.43|35.03|37.36|34.96|0
1716179700000|2024-05-20 04:35:00|37.4|35|37.45|35.05|37.45|35.05|37.4|35|0
1716180000000|2024-05-20 04:40:00|37.43|35.03|37.4|35|37.43|35.03|37.38|34.98|0
1716180300000|2024-05-20 04:45:00|37.42|35.02|37.38|34.98|37.42|35.02|37.36|34.96|0
1716180600000|2024-05-20 04:50:00|37.4|35|37.4|35|37.42|35.02|37.38|34.98|0
1716180900000|2024-05-20 04:55:00|37.38|34.98|37.35|34.95|37.4|35|37.35|34.95|0
1716181200000|2024-05-20 05:00:00|37.38|34.98|37.35|34.95|37.38|34.98|37.33|34.93|0
1716181500000|2024-05-20 05:05:00|37.34|34.94|37.35|34.95|37.4|35|37.34|34.94|0
1716181800000|2024-05-20 05:10:00|37.33|34.93|37.33|34.93|37.35|34.95|37.31|34.91|0
1716182100000|2024-05-20 05:15:00|37.35|34.95|37.33|34.93|37.35|34.95|37.28|34.88|0
1716182400000|2024-05-20 05:20:00|37.35|34.95|37.3|34.9|37.35|34.95|37.28|34.88|0
1716182700000|2024-05-20 05:25:00|37.28|34.88|37.33|34.93|37.33|34.93|37.28|34.88|0
1716183000000|2024-05-20 05:30:00|37.35|34.95|37.37|34.97|37.37|34.97|37.35|34.95|0
1716183300000|2024-05-20 05:35:00|37.35|34.95|37.27|34.87|37.35|34.95|37.26|34.86|0
1716183600000|2024-05-20 05:40:00|37.26|34.86|37.32|34.92|37.32|34.92|37.26|34.86|0
1716183900000|2024-05-20 05:45:00|37.3|34.9|37.32|34.92|37.33|34.93|37.3|34.9|0
1716184200000|2024-05-20 05:50:00|37.3|34.9|37.32|34.92|37.34|34.94|37.3|34.9|0
1716184500000|2024-05-20 05:55:00|37.34|34.94|37.28|34.88|37.34|34.94|37.28|34.88|0
1716184800000|2024-05-20 06:00:00|37.3|34.9|37.54|35.14|37.56|35.16|37.3|34.9|0
1716185100000|2024-05-20 06:05:00|37.52|35.12|37.45|35.05|37.52|35.12|37.45|35.05|0
1716185400000|2024-05-20 06:10:00|37.43|35.03|37.43|35.03|37.47|35.07|37.43|35.03|0
1716185700000|2024-05-20 06:15:00|37.41|35.01|37.49|35.09|37.52|35.12|37.4|35|0
1716186000000|2024-05-20 06:20:00|37.48|35.08|37.56|35.16|37.58|35.18|37.47|35.07|0
1716186300000|2024-05-20 06:25:00|37.54|35.14|37.51|35.11|37.56|35.16|37.51|35.11|0
1716186600000|2024-05-20 06:30:00|37.52|35.12|37.47|35.07|37.54|35.14|37.47|35.07|0
1716186900000|2024-05-20 06:35:00|37.45|35.05|37.44|35.04|37.47|35.07|37.41|35.01|0
1716187200000|2024-05-20 06:40:00|37.43|35.03|37.38|34.98|37.44|35.04|37.35|34.95|0
1716187500000|2024-05-20 06:45:00|37.4|35|37.46|35.06|37.51|35.11|37.4|35|0
1716187800000|2024-05-20 06:50:00|37.45|35.05|37.46|35.06|37.49|35.09|37.42|35.02|0
1716188100000|2024-05-20 06:55:00|37.49|35.09|37.55|35.15|37.55|35.15|37.49|35.09|0
1716188400000|2024-05-20 07:00:00|37.57|35.17|37.55|35.15|37.6|35.2|37.53|35.13|0
1716188700000|2024-05-20 07:05:00|37.57|35.17|37.59|35.19|37.66|35.26|37.57|35.17|0
1716189000000|2024-05-20 07:10:00|37.62|35.22|37.59|35.19|37.68|35.28|37.57|35.17|0
1716189300000|2024-05-20 07:15:00|37.57|35.17|37.52|35.12|37.57|35.17|37.52|35.12|0
1716189600000|2024-05-20 07:20:00|37.55|35.15|37.57|35.17|37.57|35.17|37.52|35.12|0
1716189900000|2024-05-20 07:25:00|37.59|35.19|37.55|35.15|37.68|35.28|37.55|35.15|0
1716190200000|2024-05-20 07:30:00|37.57|35.17|37.66|35.26|37.66|35.26|37.54|35.14|0
1716190500000|2024-05-20 07:35:00|37.68|35.28|37.59|35.19|37.7|35.3|37.54|35.14|0
1716190800000|2024-05-20 07:40:00|37.57|35.17|37.52|35.12|37.57|35.17|37.52|35.12|0
1716191100000|2024-05-20 07:45:00|37.54|35.14|37.52|35.12|37.56|35.16|37.5|35.1|0
1716191400000|2024-05-20 07:50:00|37.54|35.14|37.47|35.07|37.54|35.14|37.47|35.07|0
1716191700000|2024-05-20 07:55:00|37.49|35.09|37.56|35.16|37.61|35.21|37.47|35.07|0
1716192000000|2024-05-20 08:00:00|37.58|35.18|37.49|35.09|37.61|35.21|37.47|35.07|0
1716192300000|2024-05-20 08:05:00|37.51|35.11|37.47|35.07|37.51|35.11|37.45|35.05|0
1716192600000|2024-05-20 08:10:00|37.45|35.05|37.49|35.09|37.54|35.14|37.45|35.05|0
1716192900000|2024-05-20 08:15:00|37.47|35.07|37.47|35.07|37.49|35.09|37.42|35.02|0
1716193200000|2024-05-20 08:20:00|37.49|35.09|37.51|35.11|37.53|35.13|37.44|35.04|0
1716193500000|2024-05-20 08:25:00|37.49|35.09|37.49|35.09|37.53|35.13|37.47|35.07|0
1716193800000|2024-05-20 08:30:00|37.5|35.1|37.6|35.2|37.6|35.2|37.49|35.09|0
1716194100000|2024-05-20 08:35:00|37.62|35.22|37.64|35.24|37.66|35.26|37.58|35.18|0
1716194400000|2024-05-20 08:40:00|37.62|35.22|37.69|35.29|37.71|35.31|37.62|35.22|0
1716194700000|2024-05-20 08:45:00|37.71|35.31|37.51|35.11|37.71|35.31|37.51|35.11|0
1716195000000|2024-05-20 08:50:00|37.53|35.13|37.59|35.19|37.59|35.19|37.53|35.13|0
1716195300000|2024-05-20 08:55:00|37.57|35.17|37.55|35.15|37.57|35.17|37.5|35.1|0
1716195600000|2024-05-20 09:00:00|37.53|35.13|37.61|35.21|37.61|35.21|37.53|35.13|0
1716195900000|2024-05-20 09:05:00|37.64|35.24|37.64|35.24|37.66|35.26|37.61|35.21|0
1716196200000|2024-05-20 09:10:00|37.66|35.26|37.54|35.14|37.7|35.3|37.52|35.12|0
1716196500000|2024-05-20 09:15:00|37.52|35.12|37.61|35.21|37.63|35.23|37.52|35.12|0
1716196800000|2024-05-20 09:20:00|37.62|35.22|37.56|35.16|37.62|35.22|37.56|35.16|0
1716197100000|2024-05-20 09:25:00|37.59|35.19|37.54|35.14|37.59|35.19|37.54|35.14|0
1716197400000|2024-05-20 09:30:00|37.52|35.12|37.47|35.07|37.54|35.14|37.47|35.07|0
1716197700000|2024-05-20 09:35:00|37.5|35.1|37.45|35.05|37.54|35.14|37.43|35.03|0
1716198000000|2024-05-20 09:40:00|37.43|35.03|37.45|35.05|37.45|35.05|37.41|35.01|0
1716198300000|2024-05-20 09:45:00|37.47|35.07|37.4|35|37.47|35.07|37.4|35|0
1716198600000|2024-05-20 09:50:00|37.43|35.03|37.4|35|37.44|35.04|37.4|35|0
1716198900000|2024-05-20 09:55:00|37.42|35.02|37.42|35.02|37.45|35.05|37.4|35|0
1716199200000|2024-05-20 10:00:00|37.4|35|37.47|35.07|37.47|35.07|37.36|34.96|0
1716199500000|2024-05-20 10:05:00|37.44|35.04|37.44|35.04|37.49|35.09|37.42|35.02|0
1716199800000|2024-05-20 10:10:00|37.42|35.02|37.42|35.02|37.44|35.04|37.38|34.98|0
1716200100000|2024-05-20 10:15:00|37.43|35.03|37.46|35.06|37.49|35.09|37.42|35.02|0
1716200400000|2024-05-20 10:20:00|37.44|35.04|37.49|35.09|37.49|35.09|37.44|35.04|0
1716200700000|2024-05-20 10:25:00|37.48|35.08|37.48|35.08|37.51|35.11|37.46|35.06|0
1716201000000|2024-05-20 10:30:00|37.51|35.11|37.42|35.02|37.53|35.13|37.42|35.02|0
1716201300000|2024-05-20 10:35:00|37.39|34.99|37.46|35.06|37.46|35.06|37.39|34.99|0
1716201600000|2024-05-20 10:40:00|37.44|35.04|37.37|34.97|37.46|35.06|37.37|34.97|0
1716201900000|2024-05-20 10:45:00|37.39|34.99|37.39|34.99|37.39|34.99|37.35|34.95|0
1716202200000|2024-05-20 10:50:00|37.37|34.97|37.32|34.92|37.37|34.97|37.32|34.92|0
1716202500000|2024-05-20 10:55:00|37.34|34.94|37.3|34.9|37.34|34.94|37.28|34.88|0
1716202800000|2024-05-20 11:00:00|37.28|34.88|37.28|34.88|37.3|34.9|37.21|34.81|0
1716203100000|2024-05-20 11:05:00|37.29|34.89|37.39|34.99|37.39|34.99|37.28|34.88|0
1716203400000|2024-05-20 11:10:00|37.41|35.01|37.43|35.03|37.43|35.03|37.37|34.97|0
1716203700000|2024-05-20 11:15:00|37.41|35.01|37.36|34.96|37.41|35.01|37.36|34.96|0
1716204000000|2024-05-20 11:20:00|37.34|34.94|37.23|34.83|37.34|34.94|37.23|34.83|0
1716204300000|2024-05-20 11:25:00|37.25|34.85|37.16|34.76|37.25|34.85|37.16|34.76|0
1716204600000|2024-05-20 11:30:00|37.18|34.78|37.11|34.71|37.23|34.83|37.09|34.69|0
1716204900000|2024-05-20 11:35:00|37.09|34.69|37.14|34.74|37.16|34.76|37.09|34.69|0
1716205200000|2024-05-20 11:40:00|37.11|34.71|37.18|34.78|37.18|34.78|37.09|34.69|0
1716205500000|2024-05-20 11:45:00|37.19|34.79|37.2|34.8|37.2|34.8|37.13|34.73|0
1716205800000|2024-05-20 11:50:00|37.22|34.82|37.15|34.75|37.24|34.84|37.15|34.75|0
1716206100000|2024-05-20 11:55:00|37.18|34.78|37.18|34.78|37.23|34.83|37.18|34.78|0
1716206400000|2024-05-20 12:00:00|37.2|34.8|37.24|34.84|37.26|34.86|37.17|34.77|0
1716206700000|2024-05-20 12:05:00|37.22|34.82|37.2|34.8|37.26|34.86|37.09|34.69|0
1716207000000|2024-05-20 12:10:00|37.22|34.82|37.13|34.73|37.22|34.82|37.11|34.71|0
1716207300000|2024-05-20 12:15:00|37.11|34.71|37.13|34.73|37.15|34.75|37.06|34.66|0
1716207600000|2024-05-20 12:20:00|37.1|34.7|37.3|34.9|37.3|34.9|37.08|34.68|0
1716207900000|2024-05-20 12:25:00|37.28|34.88|37.28|34.88|37.3|34.9|37.26|34.86|0
1716208200000|2024-05-20 12:30:00|37.3|34.9|37.37|34.97|37.39|34.99|37.3|34.9|0
1716208500000|2024-05-20 12:35:00|37.39|34.99|37.43|35.03|37.5|35.1|37.39|34.99|0
1716208800000|2024-05-20 12:40:00|37.46|35.06|37.06|34.66|39.05|36.65|37.06|34.66|0
1716209100000|2024-05-20 12:45:00|37.04|34.64|36.86|34.46|37.06|34.66|36.86|34.46|0
1716209400000|2024-05-20 12:50:00|36.84|34.44|37.06|34.66|37.1|34.7|36.81|34.41|0
1716209700000|2024-05-20 12:55:00|37.08|34.68|37.07|34.67|37.1|34.7|37.01|34.61|0
1716210000000|2024-05-20 13:00:00|37.05|34.65|37.08|34.68|37.12|34.72|36.94|34.54|0
1716210300000|2024-05-20 13:05:00|37.1|34.7|37.01|34.61|37.14|34.74|36.96|34.56|0
1716210600000|2024-05-20 13:10:00|36.99|34.59|37.05|34.65|37.07|34.67|36.94|34.54|0
1716210900000|2024-05-20 13:15:00|37.03|34.63|36.98|34.58|37.07|34.67|36.96|34.56|0
1716211200000|2024-05-20 13:20:00|37.01|34.61|37|34.6|37.03|34.63|36.96|34.56|0
1716211500000|2024-05-20 13:25:00|37.05|34.65|37.16|34.76|37.18|34.78|37.03|34.63|0
1716211800000|2024-05-20 13:30:00|37.2|34.8|36.72|34.32|37.29|34.89|36.72|34.32|0
1716212100000|2024-05-20 13:35:00|36.69|34.29|36.71|34.31|36.78|34.38|36.63|34.23|0
1716212400000|2024-05-20 13:40:00|36.67|34.27|36.67|34.27|36.8|34.4|36.58|34.18|0
1716212700000|2024-05-20 13:45:00|36.69|34.29|36.4|34|36.69|34.29|36.4|34|0
1716213000000|2024-05-20 13:50:00|36.3|33.9|35.86|33.46|36.3|33.9|35.82|33.42|0
1716213300000|2024-05-20 13:55:00|35.84|33.44|35.77|33.37|35.95|33.55|35.71|33.31|0
1716213600000|2024-05-20 14:00:00|35.71|33.31|35.97|33.57|36.12|33.72|35.71|33.31|0
1716213900000|2024-05-20 14:05:00|35.99|33.59|35.88|33.48|36.16|33.76|35.86|33.46|0
1716214200000|2024-05-20 14:10:00|35.86|33.46|36.52|34.12|36.56|34.16|35.77|33.37|0
1716214500000|2024-05-20 14:15:00|36.54|34.14|36.35|33.95|36.59|34.19|36.32|33.92|0
1716214800000|2024-05-20 14:20:00|36.37|33.97|36.39|33.99|36.41|34.01|36.24|33.84|0
1716215100000|2024-05-20 14:25:00|36.43|34.03|36.3|33.9|36.5|34.1|36.28|33.88|0
1716215400000|2024-05-20 14:30:00|36.26|33.86|36.41|34.01|36.41|34.01|36.24|33.84|0
1716215700000|2024-05-20 14:35:00|36.39|33.99|36.43|34.03|36.47|34.07|36.32|33.92|0
1716216000000|2024-05-20 14:40:00|36.41|34.01|36.28|33.88|36.41|34.01|36.17|33.77|0
1716216300000|2024-05-20 14:45:00|36.25|33.85|36.12|33.72|36.34|33.94|36.12|33.72|0
1716216600000|2024-05-20 14:50:00|36.1|33.7|35.97|33.57|36.28|33.88|35.91|33.51|0
1716216900000|2024-05-20 14:55:00|35.99|33.59|36.06|33.66|36.19|33.79|35.99|33.59|0
1716217200000|2024-05-20 15:00:00|36.08|33.68|36.16|33.76|36.16|33.76|36.04|33.64|0
1716217500000|2024-05-20 15:05:00|36.14|33.74|36.14|33.74|36.19|33.79|36.06|33.66|0
1716217800000|2024-05-20 15:10:00|36.12|33.72|36.1|33.7|36.12|33.72|36.06|33.66|0
1716218100000|2024-05-20 15:15:00|36.08|33.68|36.18|33.78|36.31|33.91|36.08|33.68|0
1716218400000|2024-05-20 15:20:00|36.2|33.8|35.99|33.59|36.29|33.89|35.99|33.59|0
1716218700000|2024-05-20 15:25:00|36.01|33.61|35.92|33.52|36.01|33.61|35.88|33.48|0
1716219000000|2024-05-20 15:30:00|35.9|33.5|35.84|33.44|35.97|33.57|35.79|33.39|0
1716219300000|2024-05-20 15:35:00|35.86|33.46|35.94|33.54|36.01|33.61|35.84|33.44|0
1716219600000|2024-05-20 15:40:00|35.96|33.56|36.22|33.82|36.26|33.86|35.96|33.56|0
1716219900000|2024-05-20 15:45:00|36.2|33.8|36.29|33.89|36.33|33.93|36.18|33.78|0
1716220200000|2024-05-20 15:50:00|36.26|33.86|36.35|33.95|36.35|33.95|36.22|33.82|0
1716220500000|2024-05-20 15:55:00|36.39|33.99|36.26|33.86|36.41|34.01|36.2|33.8|0
1716220800000|2024-05-20 16:00:00|36.27|33.87|36.11|33.71|36.27|33.87|36.11|33.71|0
1716221100000|2024-05-20 16:05:00|36.13|33.73|36.19|33.79|36.22|33.82|36.09|33.69|0
1716221400000|2024-05-20 16:10:00|36.22|33.82|36.35|33.95|36.45|34.05|36.22|33.82|0
1716221700000|2024-05-20 16:15:00|36.32|33.92|36.41|34.01|36.48|34.08|36.3|33.9|0
1716222000000|2024-05-20 16:20:00|36.39|33.99|36.52|34.12|36.52|34.12|36.28|33.88|0
1716222300000|2024-05-20 16:25:00|36.54|34.14|36.43|34.03|36.56|34.16|36.43|34.03|0
1716222600000|2024-05-20 16:30:00|36.45|34.05|36.45|34.05|36.49|34.09|36.36|33.96|0
1716222900000|2024-05-20 16:35:00|36.43|34.03|36.25|33.85|36.45|34.05|36.19|33.79|0
1716223200000|2024-05-20 16:40:00|36.23|33.83|36.19|33.79|36.3|33.9|36.14|33.74|0
1716223500000|2024-05-20 16:45:00|36.17|33.77|36.36|33.96|36.36|33.96|36.17|33.77|0
1716223800000|2024-05-20 16:50:00|36.32|33.92|36.16|33.76|36.34|33.94|36.12|33.72|0
1716224100000|2024-05-20 16:55:00|36.18|33.78|36.08|33.68|36.23|33.83|36.08|33.68|0
1716224400000|2024-05-20 17:00:00|36.05|33.65|36.1|33.7|36.23|33.83|36.05|33.65|0
1716224700000|2024-05-20 17:05:00|36.12|33.72|36.1|33.7|36.23|33.83|36.07|33.67|0
1716225000000|2024-05-20 17:10:00|36.12|33.72|36.12|33.72|36.2|33.8|36.09|33.69|0
1716225300000|2024-05-20 17:15:00|36.09|33.69|36.22|33.82|36.27|33.87|36.01|33.61|0
1716225600000|2024-05-20 17:20:00|36.2|33.8|36.4|34|36.42|34.02|36.2|33.8|0
1716225900000|2024-05-20 17:25:00|36.42|34.02|36.83|34.43|36.96|34.56|36.31|33.91|0
1716226200000|2024-05-20 17:30:00|36.81|34.41|36.79|34.39|36.99|34.59|36.74|34.34|0
1716226500000|2024-05-20 17:35:00|36.81|34.41|36.85|34.45|36.92|34.52|36.79|34.39|0
1716226800000|2024-05-20 17:40:00|36.83|34.43|36.76|34.36|36.94|34.54|36.76|34.36|0
1716227100000|2024-05-20 17:45:00|36.78|34.38|36.94|34.54|36.94|34.54|36.68|34.28|0
1716227400000|2024-05-20 17:50:00|36.92|34.52|36.98|34.58|37.05|34.65|36.83|34.43|0
1716227700000|2024-05-20 17:55:00|37|34.6|36.91|34.51|37.07|34.67|36.89|34.49|0
1716228000000|2024-05-20 18:00:00|36.94|34.54|37.05|34.65|37.07|34.67|36.85|34.45|0
1716228300000|2024-05-20 18:05:00|37.07|34.67|37.69|34.57|38.31|35.45|37.04|34.57|0
1716228600000|2024-05-20 18:10:00|37.78|34.66|36.7|34.3|37.78|34.66|36.61|33.7|0
1716228900000|2024-05-20 18:15:00|36.74|34.34|36.79|34.39|36.92|34.52|36.57|34.17|0
1716229200000|2024-05-20 18:20:00|36.76|34.36|36.72|34.32|36.76|34.36|36.63|34.23|0
1716229500000|2024-05-20 18:25:00|36.7|34.3|36.37|33.97|36.72|34.32|36.37|33.97|0
1716229800000|2024-05-20 18:30:00|36.39|33.99|36.39|33.99|36.43|34.03|36.24|33.84|0
1716230100000|2024-05-20 18:35:00|36.37|33.97|36.3|33.9|36.41|34.01|36.23|33.83|0
1716230400000|2024-05-20 18:40:00|36.28|33.88|36.19|33.79|36.3|33.9|36.15|33.75|0
1716230700000|2024-05-20 18:45:00|36.17|33.77|36.32|33.92|36.36|33.96|36.15|33.75|0
1716231000000|2024-05-20 18:50:00|36.36|33.96|36.45|34.05|36.52|34.12|36.34|33.94|0
1716231300000|2024-05-20 18:55:00|36.46|34.06|36.62|34.22|36.62|34.22|36.45|34.05|0
1716231600000|2024-05-20 19:00:00|36.65|34.25|36.56|34.16|36.73|34.33|36.51|34.11|0
1716231900000|2024-05-20 19:05:00|36.58|34.18|36.4|34|36.64|34.24|36.38|33.98|0
1716232200000|2024-05-20 19:10:00|36.38|33.98|36.27|33.87|36.4|34|36.25|33.85|0
1716232500000|2024-05-20 19:15:00|36.29|33.89|36.33|33.93|36.34|33.94|36.18|33.78|0
1716232800000|2024-05-20 19:20:00|36.36|33.96|36.07|33.67|36.42|34.02|36.05|33.65|0
1716233100000|2024-05-20 19:25:00|36.09|33.69|35.96|33.56|36.13|33.73|35.96|33.56|0
1716233400000|2024-05-20 19:30:00|35.92|33.52|36.17|33.77|36.24|33.84|35.89|33.49|0
1716233700000|2024-05-20 19:35:00|36.15|33.75|36.06|33.66|36.26|33.86|36.02|33.62|0
1716234000000|2024-05-20 19:40:00|36.04|33.64|36.22|33.82|36.3|33.9|36.02|33.62|0
1716234300000|2024-05-20 19:45:00|36.24|33.84|36.46|34.06|36.54|34.14|36.22|33.82|0
1716234600000|2024-05-20 19:50:00|36.43|34.03|36.37|33.97|36.54|34.14|36.3|33.9|0
1716234900000|2024-05-20 19:55:00|36.39|33.99|36.17|33.77|36.59|34.19|36.17|33.77|0
1716235200000|2024-05-20 20:00:00|36.1|33.7|36.1|33.7|36.13|33.73|35.89|33.49|0
1716235500000|2024-05-20 20:05:00|36.13|33.73|36.3|33.9|36.32|33.92|36.13|33.73|0
1716235800000|2024-05-20 20:10:00|36.28|33.88|36.36|33.96|36.41|34.01|36.28|33.88|0
1716236100000|2024-05-20 20:15:00|36.39|33.99|36.27|33.87|36.39|33.99|36.27|33.87|0
1716236400000|2024-05-20 20:20:00|36.3|33.9|36.34|33.94|36.36|33.96|36.3|33.9|0
1716236700000|2024-05-20 20:25:00|36.36|33.96|36.32|33.92|36.36|33.96|36.32|33.92|0
1716237000000|2024-05-20 20:30:00|36.29|33.89|36.25|33.85|36.29|33.89|36.25|33.85|0
1716237300000|2024-05-20 20:35:00|36.27|33.87|36.25|33.85|36.27|33.87|36.25|33.85|0
1716237600000|2024-05-20 20:40:00|36.27|33.87|36.27|33.87|36.27|33.87|36.23|33.83|0
1716237900000|2024-05-20 20:45:00|36.29|33.89|36.25|33.85|36.31|33.91|36.25|33.85|0
1716238200000|2024-05-20 20:50:00|36.22|33.82|36.18|33.78|36.25|33.85|36.18|33.78|0
1716238500000|2024-05-20 20:55:00|36.2|33.8|36.21|33.81|36.23|33.83|36.17|33.77|0
1716238800000|2024-05-20 21:00:00|36.22|33.82|36.16|33.76|36.23|33.83|36.14|33.74|0
1716239100000|2024-05-20 21:05:00|36.17|33.77|36.16|33.76|36.18|33.78|36.16|33.76|0
1716239400000|2024-05-20 21:10:00|36.19|33.79|36.18|33.78|36.21|33.81|36.16|33.76|0
1716239700000|2024-05-20 21:15:00|36.2|33.8|36.2|33.8|36.2|33.8|36.17|33.77|0
1716240000000|2024-05-20 21:20:00|36.18|33.78|36.18|33.78|36.2|33.8|36.17|33.77|0
1716240300000|2024-05-20 21:25:00|36.2|33.8|36.18|33.78|36.2|33.8|36.18|33.78|0
1716240600000|2024-05-20 21:30:00|36.17|33.77|36.15|33.75|36.17|33.77|36.15|33.75|0
1716240900000|2024-05-20 21:35:00|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1716241200000|2024-05-20 21:40:00|36.15|33.75|36.16|33.76|36.16|33.76|36.15|33.75|0
1716242100000|2024-05-20 21:55:00|36.15|33.75|36.15|33.75|36.16|33.76|36.15|33.75|0
1716242400000|2024-05-20 22:00:00|36.18|33.78|36.12|33.72|36.24|33.84|36.07|33.67|0
1716242700000|2024-05-20 22:05:00|36.11|33.71|36.14|33.74|36.15|33.75|36.1|33.7|0
1716243000000|2024-05-20 22:10:00|36.13|33.73|36.18|33.78|36.19|33.79|36.12|33.72|0
1716243300000|2024-05-20 22:15:00|36.21|33.81|36.18|33.78|36.21|33.81|36.16|33.76|0
1716243600000|2024-05-20 22:20:00|36.16|33.76|36.2|33.8|36.21|33.81|36.16|33.76|0
1716243900000|2024-05-20 22:25:00|36.18|33.78|36.23|33.83|36.25|33.85|36.18|33.78|0
1716244200000|2024-05-20 22:30:00|36.25|33.85|36.27|33.87|36.27|33.87|36.22|33.82|0
1716244500000|2024-05-20 22:35:00|36.25|33.85|36.31|33.91|36.31|33.91|36.25|33.85|0
1716244800000|2024-05-20 22:40:00|36.29|33.89|36.31|33.91|36.31|33.91|36.27|33.87|0
1716245100000|2024-05-20 22:45:00|36.33|33.93|36.35|33.95|36.35|33.95|36.31|33.91|0
1716245400000|2024-05-20 22:50:00|36.36|33.96|36.35|33.95|36.36|33.96|36.35|33.95|0
1716245700000|2024-05-20 22:55:00|36.36|33.96|36.31|33.91|36.36|33.96|36.31|33.91|0
1716246000000|2024-05-20 23:00:00|36.33|33.93|36.31|33.91|36.35|33.95|36.31|33.91|0
1716246300000|2024-05-20 23:05:00|36.29|33.89|36.28|33.88|36.3|33.9|36.25|33.85|0
1716246600000|2024-05-20 23:10:00|36.26|33.86|36.24|33.84|36.28|33.88|36.24|33.84|0
1716246900000|2024-05-20 23:15:00|36.22|33.82|36.26|33.86|36.26|33.86|36.22|33.82|0
1716247200000|2024-05-20 23:20:00|36.28|33.88|36.28|33.88|36.28|33.88|36.26|33.86|0
1716247500000|2024-05-20 23:25:00|36.26|33.86|36.28|33.88|36.28|33.88|36.26|33.86|0
1716247800000|2024-05-20 23:30:00|36.3|33.9|36.3|33.9|36.32|33.92|36.28|33.88|0
1716248100000|2024-05-20 23:35:00|36.28|33.88|36.3|33.9|36.3|33.9|36.25|33.85|0
1716248400000|2024-05-20 23:40:00|36.31|33.91|36.28|33.88|36.32|33.92|36.28|33.88|0
1716248700000|2024-05-20 23:45:00|36.3|33.9|36.25|33.85|36.3|33.9|36.23|33.83|0
1716249000000|2024-05-20 23:50:00|36.24|33.84|36.21|33.81|36.25|33.85|36.19|33.79|0
1716249300000|2024-05-20 23:55:00|36.19|33.79|36.18|33.78|36.23|33.83|36.18|33.78|0
1716249600000|2024-05-21 00:00:00|36.16|33.76|36.18|33.78|36.25|33.85|36.16|33.76|0
1716249900000|2024-05-21 00:05:00|36.16|33.76|36.16|33.76|36.23|33.83|36.1|33.7|0
1716250200000|2024-05-21 00:10:00|36.14|33.74|36.16|33.76|36.16|33.76|36.14|33.74|0
1716250500000|2024-05-21 00:15:00|36.15|33.75|36.11|33.71|36.18|33.78|36.11|33.71|0
1716250800000|2024-05-21 00:20:00|36.14|33.74|36.14|33.74|36.14|33.74|36.11|33.71|0
1716251100000|2024-05-21 00:25:00|36.16|33.76|38.17|35.77|38.24|35.84|36.14|33.74|0
1716251400000|2024-05-21 00:30:00|38.19|35.79|38.1|35.7|38.19|35.79|38.1|35.7|0
1716251700000|2024-05-21 00:35:00|38.08|35.68|38.05|35.65|38.08|35.68|38.03|35.63|0
1716252000000|2024-05-21 00:40:00|38.03|35.63|38.03|35.63|38.03|35.63|37.96|35.56|0
1716252300000|2024-05-21 00:45:00|38.05|35.65|38.07|35.67|38.07|35.67|38.05|35.65|0
1716252600000|2024-05-21 00:50:00|38.1|35.7|38.07|35.67|38.1|35.7|38.07|35.67|0
1716252900000|2024-05-21 00:55:00|38.09|35.69|38.07|35.67|38.09|35.69|38.05|35.65|0
1716253200000|2024-05-21 01:00:00|38.09|35.69|38.11|35.71|38.16|35.76|38.09|35.69|0
1716253500000|2024-05-21 01:05:00|38.09|35.69|38.09|35.69|38.14|35.74|38.05|35.65|0
1716253800000|2024-05-21 01:10:00|38.11|35.71|38.11|35.71|38.11|35.71|38.07|35.67|0
1716254100000|2024-05-21 01:15:00|38.13|35.73|38.09|35.69|38.13|35.73|38.08|35.68|0
1716254400000|2024-05-21 01:20:00|38.07|35.67|38.07|35.67|38.09|35.69|38.02|35.62|0
1716254700000|2024-05-21 01:25:00|38.09|35.69|38.18|35.78|38.18|35.78|38.07|35.67|0
1716255000000|2024-05-21 01:30:00|38.2|35.8|38.2|35.8|38.29|35.89|38.18|35.78|0
1716255300000|2024-05-21 01:35:00|38.19|35.79|38.11|35.71|38.19|35.79|38.11|35.71|0
1716255600000|2024-05-21 01:40:00|38.12|35.72|38.11|35.71|38.15|35.75|38.06|35.66|0
1716255900000|2024-05-21 01:45:00|38.13|35.73|38.13|35.73|38.15|35.75|38.08|35.68|0
1716256200000|2024-05-21 01:50:00|38.1|35.7|38.13|35.73|38.15|35.75|38.08|35.68|0
1716256500000|2024-05-21 01:55:00|38.15|35.75|38.24|35.84|38.24|35.84|38.15|35.75|0
1716256800000|2024-05-21 02:00:00|38.22|35.82|38.19|35.79|38.22|35.82|38.17|35.77|0
1716257100000|2024-05-21 02:05:00|38.17|35.77|38.17|35.77|38.19|35.79|38.17|35.77|0
1716257400000|2024-05-21 02:10:00|38.15|35.75|38.19|35.79|38.21|35.81|38.15|35.75|0
1716257700000|2024-05-21 02:15:00|38.17|35.77|38.23|35.83|38.23|35.83|38.17|35.77|0
1716258000000|2024-05-21 02:20:00|38.21|35.81|38.12|35.72|38.23|35.83|38.1|35.7|0
1716258300000|2024-05-21 02:25:00|38.1|35.7|38.1|35.7|38.1|35.7|38.07|35.67|0
1716258600000|2024-05-21 02:30:00|38.12|35.72|38.14|35.74|38.14|35.74|38.1|35.7|0
1716258900000|2024-05-21 02:35:00|38.16|35.76|38.21|35.81|38.21|35.81|38.14|35.74|0
1716259200000|2024-05-21 02:40:00|38.18|35.78|38.16|35.76|38.2|35.8|38.14|35.74|0
1716259500000|2024-05-21 02:45:00|38.17|35.77|38.2|35.8|38.2|35.8|38.16|35.76|0
1716259800000|2024-05-21 02:50:00|38.18|35.78|38.18|35.78|38.2|35.8|38.18|35.78|0
1716260100000|2024-05-21 02:55:00|38.16|35.76|38.18|35.78|38.18|35.78|38.16|35.76|0
1716260400000|2024-05-21 03:00:00|38.17|35.77|38.16|35.76|38.18|35.78|38.12|35.72|0
1716260700000|2024-05-21 03:05:00|38.13|35.73|38.13|35.73|38.16|35.76|38.11|35.71|0
1716261000000|2024-05-21 03:10:00|38.11|35.71|38.11|35.71|38.11|35.71|38.06|35.66|0
1716261300000|2024-05-21 03:15:00|38.13|35.73|38.08|35.68|38.13|35.73|38.08|35.68|0
1716261600000|2024-05-21 03:20:00|38.06|35.66|38.08|35.68|38.11|35.71|38.06|35.66|0
1716261900000|2024-05-21 03:25:00|38.07|35.67|38.06|35.66|38.08|35.68|38.06|35.66|0
1716262200000|2024-05-21 03:30:00|38.04|35.64|38.08|35.68|38.08|35.68|38.04|35.64|0
1716262500000|2024-05-21 03:35:00|38.06|35.66|38.1|35.7|38.1|35.7|38.06|35.66|0
1716262800000|2024-05-21 03:40:00|38.11|35.71|38.15|35.75|38.15|35.75|38.1|35.7|0
1716263100000|2024-05-21 03:45:00|38.12|35.72|38.15|35.75|38.15|35.75|38.12|35.72|0
1716263400000|2024-05-21 03:50:00|38.12|35.72|38.08|35.68|38.12|35.72|38.05|35.65|0
1716263700000|2024-05-21 03:55:00|38.07|35.67|38.08|35.68|38.08|35.68|38.05|35.65|0
1716264000000|2024-05-21 04:00:00|38.1|35.7|38.08|35.68|38.1|35.7|38.08|35.68|0
1716264300000|2024-05-21 04:05:00|38.05|35.65|38.05|35.65|38.07|35.67|38.05|35.65|0
1716264600000|2024-05-21 04:10:00|38.03|35.63|38.03|35.63|38.05|35.65|38.03|35.63|0
1716264900000|2024-05-21 04:15:00|38.04|35.64|38.03|35.63|38.05|35.65|38.03|35.63|0
1716265200000|2024-05-21 04:20:00|38|35.6|38|35.6|38|35.6|37.98|35.58|0
1716265500000|2024-05-21 04:25:00|38.03|35.63|38|35.6|38.03|35.63|38|35.6|0
1716265800000|2024-05-21 04:30:00|37.98|35.58|38|35.6|38.01|35.61|37.96|35.56|0
1716266100000|2024-05-21 04:35:00|37.98|35.58|37.98|35.58|37.98|35.58|37.96|35.56|0
1716266400000|2024-05-21 04:40:00|38|35.6|37.95|35.55|38|35.6|37.94|35.54|0
1716266700000|2024-05-21 04:45:00|37.97|35.57|37.98|35.58|37.98|35.58|37.95|35.55|0
1716267000000|2024-05-21 04:50:00|38|35.6|38|35.6|38|35.6|37.97|35.57|0
1716267300000|2024-05-21 04:55:00|37.97|35.57|37.97|35.57|37.97|35.57|37.97|35.57|0
1716267600000|2024-05-21 05:00:00|37.96|35.56|37.99|35.59|37.99|35.59|37.93|35.53|0
1716267900000|2024-05-21 05:05:00|37.97|35.57|37.95|35.55|37.97|35.57|37.9|35.5|0
1716268200000|2024-05-21 05:10:00|37.93|35.53|37.92|35.52|37.95|35.55|37.9|35.5|0
1716268500000|2024-05-21 05:15:00|37.95|35.55|37.97|35.57|37.97|35.57|37.92|35.52|0
1716268800000|2024-05-21 05:20:00|37.99|35.59|37.97|35.57|37.99|35.59|37.97|35.57|0
1716269100000|2024-05-21 05:25:00|37.99|35.59|37.97|35.57|37.99|35.59|37.94|35.54|0
1716269400000|2024-05-21 05:30:00|37.94|35.54|37.97|35.57|38.01|35.61|37.94|35.54|0
1716269700000|2024-05-21 05:35:00|37.94|35.54|37.94|35.54|37.97|35.57|37.93|35.53|0
1716270000000|2024-05-21 05:40:00|37.96|35.56|37.96|35.56|37.99|35.59|37.94|35.54|0
1716270300000|2024-05-21 05:45:00|37.94|35.54|37.96|35.56|37.96|35.56|37.94|35.54|0
1716270600000|2024-05-21 05:50:00|37.94|35.54|37.98|35.58|38.01|35.61|37.94|35.54|0
1716270900000|2024-05-21 05:55:00|38.25|35.85|38.73|36.33|38.82|36.42|38.25|35.85|0
1716271200000|2024-05-21 06:00:00|38.75|36.35|38.64|36.24|38.75|36.35|38.59|36.19|0
1716271500000|2024-05-21 06:05:00|38.61|36.21|38.64|36.24|38.68|36.28|38.61|36.21|0
1716271800000|2024-05-21 06:10:00|38.61|36.21|38.64|36.24|38.65|36.25|38.59|36.19|0
1716272100000|2024-05-21 06:15:00|38.61|36.21|38.66|36.26|38.66|36.26|38.61|36.21|0
1716272400000|2024-05-21 06:20:00|38.63|36.23|38.63|36.23|38.68|36.28|38.61|36.21|0
1716272700000|2024-05-21 06:25:00|38.64|36.24|38.61|36.21|38.64|36.24|38.61|36.21|0
1716273000000|2024-05-21 06:30:00|38.63|36.23|38.61|36.21|38.63|36.23|38.59|36.19|0
1716273300000|2024-05-21 06:35:00|38.63|36.23|38.63|36.23|38.63|36.23|38.61|36.21|0
1716273600000|2024-05-21 06:40:00|38.65|36.25|38.63|36.23|38.65|36.25|38.63|36.23|0
1716273900000|2024-05-21 06:45:00|38.65|36.25|38.72|36.32|38.72|36.32|38.61|36.21|0
1716274200000|2024-05-21 06:50:00|38.7|36.3|38.76|36.36|38.79|36.39|38.7|36.3|0
1716274500000|2024-05-21 06:55:00|38.79|36.39|38.72|36.32|38.79|36.39|38.72|36.32|0
1716274800000|2024-05-21 07:00:00|38.69|36.29|38.69|36.29|38.76|36.36|38.67|36.27|0
1716275100000|2024-05-21 07:05:00|38.72|36.32|38.71|36.31|38.72|36.32|38.67|36.27|0
1716275400000|2024-05-21 07:10:00|38.69|36.29|38.62|36.22|38.74|36.34|38.62|36.22|0
1716275700000|2024-05-21 07:15:00|38.6|36.2|38.53|36.13|38.67|36.27|38.49|36.09|0
1716276000000|2024-05-21 07:20:00|38.51|36.11|38.53|36.13|38.57|36.17|38.48|36.08|0
1716276300000|2024-05-21 07:25:00|38.48|36.08|38.53|36.13|38.53|36.13|38.44|36.04|0
1716276600000|2024-05-21 07:30:00|38.51|36.11|38.59|36.19|38.62|36.22|38.51|36.11|0
1716276900000|2024-05-21 07:35:00|38.62|36.22|38.62|36.22|38.62|36.22|38.57|36.17|0
1716277200000|2024-05-21 07:40:00|38.59|36.19|38.5|36.1|38.61|36.21|38.48|36.08|0
1716277500000|2024-05-21 07:45:00|38.48|36.08|38.46|36.06|38.5|36.1|38.43|36.03|0
1716277800000|2024-05-21 07:50:00|38.48|36.08|38.55|36.15|38.56|36.16|38.48|36.08|0
1716278100000|2024-05-21 07:55:00|38.57|36.17|38.57|36.17|38.59|36.19|38.54|36.14|0
1716278400000|2024-05-21 08:00:00|38.59|36.19|38.63|36.23|38.63|36.23|38.57|36.17|0
1716278700000|2024-05-21 08:05:00|38.66|36.26|38.72|36.32|38.72|36.32|38.66|36.26|0
1716279000000|2024-05-21 08:10:00|38.75|36.35|38.75|36.35|38.77|36.37|38.68|36.28|0
1716279300000|2024-05-21 08:15:00|38.74|36.34|38.7|36.3|38.74|36.34|38.68|36.28|0
1716279600000|2024-05-21 08:20:00|38.72|36.32|38.79|36.39|38.79|36.39|38.72|36.32|0
1716279900000|2024-05-21 08:25:00|38.81|36.41|38.81|36.41|38.81|36.41|38.77|36.37|0
1716280200000|2024-05-21 08:30:00|38.79|36.39|38.81|36.41|38.86|36.46|38.79|36.39|0
1716280500000|2024-05-21 08:35:00|38.8|36.4|38.81|36.41|38.85|36.45|38.79|36.39|0
1716280800000|2024-05-21 08:40:00|38.83|36.43|38.9|36.5|38.9|36.5|38.81|36.41|0
1716281100000|2024-05-21 08:45:00|38.88|36.48|38.81|36.41|38.9|36.5|38.81|36.41|0
1716281400000|2024-05-21 08:50:00|38.83|36.43|38.78|36.38|38.83|36.43|38.76|36.36|0
1716281700000|2024-05-21 08:55:00|38.79|36.39|38.78|36.38|38.8|36.4|38.76|36.36|0
1716282000000|2024-05-21 09:00:00|38.79|36.39|38.83|36.43|38.85|36.45|38.78|36.38|0
1716282300000|2024-05-21 09:05:00|38.85|36.45|38.73|36.33|38.87|36.47|38.73|36.33|0
1716282600000|2024-05-21 09:10:00|38.76|36.36|38.73|36.33|38.76|36.36|38.66|36.26|0
1716282900000|2024-05-21 09:15:00|38.75|36.35|38.75|36.35|38.78|36.38|38.73|36.33|0
1716283200000|2024-05-21 09:20:00|38.78|36.38|38.78|36.38|38.84|36.44|38.75|36.35|0
1716283500000|2024-05-21 09:25:00|38.77|36.37|38.84|36.44|38.84|36.44|38.77|36.37|0
1716283800000|2024-05-21 09:30:00|38.87|36.47|38.84|36.44|38.89|36.49|38.82|36.42|0
1716284100000|2024-05-21 09:35:00|38.86|36.46|38.93|36.53|38.95|36.55|38.84|36.44|0
1716284400000|2024-05-21 09:40:00|38.91|36.51|38.88|36.48|38.98|36.58|38.88|36.48|0
1716284700000|2024-05-21 09:45:00|38.86|36.46|38.88|36.48|38.88|36.48|38.84|36.44|0
1716285000000|2024-05-21 09:50:00|38.9|36.5|38.91|36.51|38.91|36.51|38.86|36.46|0
1716285300000|2024-05-21 09:55:00|38.88|36.48|38.93|36.53|38.93|36.53|38.86|36.46|0
1716285600000|2024-05-21 10:00:00|38.9|36.5|38.77|36.37|38.9|36.5|38.74|36.34|0
1716285900000|2024-05-21 10:05:00|38.79|36.39|38.86|36.46|38.86|36.46|38.77|36.37|0
1716286200000|2024-05-21 10:10:00|38.83|36.43|38.74|36.34|38.83|36.43|38.74|36.34|0
1716286500000|2024-05-21 10:15:00|38.72|36.32|38.74|36.34|38.76|36.36|38.72|36.32|0
1716286800000|2024-05-21 10:20:00|38.73|36.33|38.78|36.38|38.78|36.38|38.72|36.32|0
1716287100000|2024-05-21 10:25:00|38.76|36.36|38.74|36.34|38.78|36.38|38.72|36.32|0
1716287400000|2024-05-21 10:30:00|38.76|36.36|38.67|36.27|38.76|36.36|38.67|36.27|0
1716287700000|2024-05-21 10:35:00|38.65|36.25|38.67|36.27|38.69|36.29|38.64|36.24|0
1716288000000|2024-05-21 10:40:00|38.64|36.24|38.6|36.2|38.67|36.27|38.6|36.2|0
1716288300000|2024-05-21 10:45:00|38.58|36.18|38.6|36.2|38.62|36.22|38.57|36.17|0
1716288600000|2024-05-21 10:50:00|38.62|36.22|38.6|36.2|38.64|36.24|38.6|36.2|0
1716288900000|2024-05-21 10:55:00|38.62|36.22|38.57|36.17|38.66|36.26|38.57|36.17|0
1716289200000|2024-05-21 11:00:00|38.55|36.15|38.59|36.19|38.62|36.22|38.53|36.13|0
1716289500000|2024-05-21 11:05:00|38.57|36.17|38.52|36.12|38.57|36.17|38.5|36.1|0
1716289800000|2024-05-21 11:10:00|38.5|36.1|38.55|36.15|38.58|36.18|38.5|36.1|0
1716290100000|2024-05-21 11:15:00|38.52|36.12|38.52|36.12|38.57|36.17|38.5|36.1|0
1716290400000|2024-05-21 11:20:00|38.55|36.15|38.63|36.23|38.66|36.26|38.55|36.15|0
1716290700000|2024-05-21 11:25:00|38.66|36.26|38.57|36.17|38.66|36.26|38.57|36.17|0
1716291000000|2024-05-21 11:30:00|38.59|36.19|38.56|36.16|38.59|36.19|38.52|36.12|0
1716291300000|2024-05-21 11:35:00|38.54|36.14|38.56|36.16|38.59|36.19|38.5|36.1|0
1716291600000|2024-05-21 11:40:00|38.54|36.14|38.58|36.18|38.63|36.23|38.54|36.14|0
1716291900000|2024-05-21 11:45:00|38.57|36.17|38.61|36.21|38.65|36.25|38.56|36.16|0
1716292200000|2024-05-21 11:50:00|38.58|36.18|38.56|36.16|38.58|36.18|38.54|36.14|0
1716292500000|2024-05-21 11:55:00|38.57|36.17|38.6|36.2|38.6|36.2|38.56|36.16|0
1716292800000|2024-05-21 12:00:00|38.58|36.18|38.58|36.18|38.63|36.23|38.51|36.11|0
1716293100000|2024-05-21 12:05:00|38.56|36.16|38.62|36.22|38.72|36.32|38.56|36.16|0
1716293400000|2024-05-21 12:10:00|38.65|36.25|38.6|36.2|38.67|36.27|38.51|36.11|0
1716293700000|2024-05-21 12:15:00|38.62|36.22|38.65|36.25|38.65|36.25|38.56|36.16|0
1716294000000|2024-05-21 12:20:00|38.66|36.26|38.78|36.38|38.78|36.38|38.66|36.26|0
1716294300000|2024-05-21 12:25:00|38.76|36.36|38.87|36.47|38.87|36.47|38.73|36.33|0
1716294600000|2024-05-21 12:30:00|38.89|36.49|38.98|36.58|39.03|36.63|38.84|36.44|0
1716294900000|2024-05-21 12:35:00|39.03|36.63|38.39|35.99|39.74|37.34|38.37|35.97|0
1716295200000|2024-05-21 12:40:00|38.41|36.01|38.48|36.08|38.53|36.13|38.39|35.99|0
1716295500000|2024-05-21 12:45:00|38.5|36.1|38.34|35.94|38.5|36.1|38.32|35.92|0
1716295800000|2024-05-21 12:50:00|38.32|35.92|38.23|35.83|38.34|35.94|38.21|35.81|0
1716296100000|2024-05-21 12:55:00|38.25|35.85|38.43|36.03|38.43|36.03|38.21|35.81|0
1716296400000|2024-05-21 13:00:00|38.41|36.01|38.61|36.21|38.82|36.42|38.41|36.01|0
1716296700000|2024-05-21 13:05:00|38.59|36.19|38.41|36.01|38.68|36.28|38.32|35.92|0
1716297000000|2024-05-21 13:10:00|38.38|35.98|38.63|36.23|38.66|36.26|38.27|35.87|0
1716297300000|2024-05-21 13:15:00|38.66|36.26|38.75|36.35|38.75|36.35|38.54|36.14|0
1716297600000|2024-05-21 13:20:00|38.72|36.32|38.7|36.3|38.79|36.39|38.61|36.21|0
1716297900000|2024-05-21 13:25:00|38.72|36.32|38.74|36.34|38.84|36.44|38.7|36.3|0
1716298200000|2024-05-21 13:30:00|38.79|36.39|38.52|36.12|38.9|36.5|38.42|36.02|0
1716298500000|2024-05-21 13:35:00|38.45|36.05|38.51|36.11|38.67|36.27|38.45|36.05|0
1716298800000|2024-05-21 13:40:00|38.54|36.14|38.01|35.61|38.56|36.16|38.01|35.61|0
1716299100000|2024-05-21 13:45:00|38.08|35.68|38.1|35.7|38.33|35.93|38.06|35.66|0
1716299400000|2024-05-21 13:50:00|38.13|35.73|38.06|35.66|38.19|35.79|38.04|35.64|0
1716299700000|2024-05-21 13:55:00|38.08|35.68|38.15|35.75|38.22|35.82|38.06|35.66|0
1716300000000|2024-05-21 14:00:00|38.12|35.72|37.88|35.48|38.12|35.72|37.85|35.45|0
1716300300000|2024-05-21 14:05:00|37.9|35.5|37.54|35.14|37.9|35.5|37.51|35.11|0
1716300600000|2024-05-21 14:10:00|37.51|35.11|37.54|35.14|37.72|35.32|37.45|35.05|0
1716300900000|2024-05-21 14:15:00|37.56|35.16|37.62|35.22|37.65|35.25|37.49|35.09|0
1716301200000|2024-05-21 14:20:00|37.6|35.2|37.51|35.11|37.62|35.22|37.47|35.07|0
1716301500000|2024-05-21 14:25:00|37.49|35.09|37.38|34.98|37.53|35.13|37.38|34.98|0
1716301800000|2024-05-21 14:30:00|37.4|35|37.22|34.82|37.44|35.04|37.18|34.78|0
1716302100000|2024-05-21 14:35:00|37.2|34.8|37.02|34.62|37.24|34.84|36.87|34.47|0
1716302400000|2024-05-21 14:40:00|37|34.6|37.04|34.64|37.06|34.66|36.93|34.53|0
1716302700000|2024-05-21 14:45:00|37.02|34.62|36.97|34.57|37.13|34.73|36.97|34.57|0
1716303000000|2024-05-21 14:50:00|37|34.6|37.17|34.77|37.17|34.77|36.97|34.57|0
1716303300000|2024-05-21 14:55:00|37.19|34.79|37.06|34.66|37.24|34.84|37.06|34.66|0
1716303600000|2024-05-21 15:00:00|37.1|34.7|37.06|34.66|37.15|34.75|36.99|34.59|0
1716303900000|2024-05-21 15:05:00|37.08|34.68|37.12|34.72|37.17|34.77|37.06|34.66|0
1716304200000|2024-05-21 15:10:00|37.15|34.75|37.11|34.71|37.49|35.09|37.11|34.71|0
1716304500000|2024-05-21 15:15:00|37.09|34.69|36.89|34.49|37.09|34.69|36.85|34.45|0
1716304800000|2024-05-21 15:20:00|36.87|34.47|36.73|34.33|37.15|34.75|36.7|34.3|0
1716305100000|2024-05-21 15:25:00|36.75|34.35|36.9|34.5|36.92|34.52|36.75|34.35|0
1716305400000|2024-05-21 15:30:00|36.92|34.52|37.12|34.72|37.12|34.72|36.92|34.52|0
1716305700000|2024-05-21 15:35:00|37.1|34.7|37.03|34.63|37.12|34.72|36.99|34.59|0
1716306000000|2024-05-21 15:40:00|37.01|34.61|37.12|34.72|37.27|34.87|37.01|34.61|0
1716306300000|2024-05-21 15:45:00|37.1|34.7|37.16|34.76|37.21|34.81|37.1|34.7|0
1716306600000|2024-05-21 15:50:00|37.14|34.74|37.23|34.83|37.45|35.05|37.12|34.72|0
1716306900000|2024-05-21 15:55:00|37.25|34.85|37.03|34.63|37.29|34.89|36.9|34.5|0
1716307200000|2024-05-21 16:00:00|37.06|34.66|37.1|34.7|37.15|34.75|37.03|34.63|0
1716307500000|2024-05-21 16:05:00|37.08|34.68|37.17|34.77|37.17|34.77|37.06|34.66|0
1716307800000|2024-05-21 16:10:00|37.14|34.74|36.92|34.52|37.14|34.74|36.81|34.41|0
1716308100000|2024-05-21 16:15:00|36.9|34.5|36.81|34.41|36.9|34.5|36.77|34.37|0
1716308400000|2024-05-21 16:20:00|36.79|34.39|36.87|34.47|36.9|34.5|36.79|34.39|0
1716308700000|2024-05-21 16:25:00|36.9|34.5|36.85|34.45|37.01|34.61|36.85|34.45|0
1716309000000|2024-05-21 16:30:00|36.87|34.47|36.92|34.52|36.92|34.52|36.76|34.36|0
1716309300000|2024-05-21 16:35:00|36.94|34.54|36.98|34.58|37.05|34.65|36.92|34.52|0
1716309600000|2024-05-21 16:40:00|36.96|34.56|37.05|34.65|37.11|34.71|36.92|34.52|0
1716309900000|2024-05-21 16:45:00|37.07|34.67|36.94|34.54|37.11|34.71|36.94|34.54|0
1716310200000|2024-05-21 16:50:00|36.91|34.51|37|34.6|37.02|34.62|36.82|34.42|0
1716310500000|2024-05-21 16:55:00|37.02|34.62|37.04|34.64|37.18|34.78|37|34.6|0
1716310800000|2024-05-21 17:00:00|37.07|34.67|37.22|34.82|37.27|34.87|36.76|34.36|0
1716311100000|2024-05-21 17:05:00|37.24|34.84|37.15|34.75|37.24|34.84|37.06|34.66|0
1716311400000|2024-05-21 17:10:00|37.2|34.8|37.33|34.93|37.49|35.09|37.2|34.8|0
1716311700000|2024-05-21 17:15:00|37.31|34.91|37.26|34.86|37.33|34.93|37.22|34.82|0
1716312000000|2024-05-21 17:20:00|37.28|34.88|37.35|34.95|37.37|34.97|37.22|34.82|0
1716312300000|2024-05-21 17:25:00|37.3|34.9|37.06|34.66|37.35|34.95|37.06|34.66|0
1716312600000|2024-05-21 17:30:00|37.04|34.64|37.08|34.68|37.1|34.7|36.99|34.59|0
1716312900000|2024-05-21 17:35:00|37.06|34.66|36.86|34.46|37.06|34.66|36.84|34.44|0
1716313200000|2024-05-21 17:40:00|36.79|34.39|36.75|34.35|36.9|34.5|36.7|34.3|0
1716313500000|2024-05-21 17:45:00|36.77|34.37|36.79|34.39|36.83|34.43|36.68|34.28|0
1716313800000|2024-05-21 17:50:00|36.77|34.37|36.68|34.28|36.79|34.39|36.66|34.26|0
1716314100000|2024-05-21 17:55:00|36.66|34.26|36.5|34.1|36.66|34.26|36.5|34.1|0
1716314400000|2024-05-21 18:00:00|36.53|34.13|36.74|34.34|36.77|34.37|36.48|34.08|0
1716314700000|2024-05-21 18:05:00|36.72|34.32|36.59|34.19|36.72|34.32|36.57|34.17|0
1716315000000|2024-05-21 18:10:00|36.61|34.21|36.7|34.3|36.79|34.39|36.55|34.15|0
1716315300000|2024-05-21 18:15:00|36.68|34.28|36.74|34.34|36.74|34.34|36.61|34.21|0
1716315600000|2024-05-21 18:20:00|36.72|34.32|36.76|34.36|36.81|34.41|36.7|34.3|0
1716315900000|2024-05-21 18:25:00|36.74|34.34|36.8|34.4|36.85|34.45|36.72|34.32|0
1716316200000|2024-05-21 18:30:00|36.83|34.43|36.65|34.25|36.83|34.43|36.56|34.16|0
1716316500000|2024-05-21 18:35:00|36.67|34.27|36.85|34.45|36.85|34.45|36.65|34.25|0
1716316800000|2024-05-21 18:40:00|36.82|34.42|36.96|34.56|37|34.6|36.82|34.42|0
1716317100000|2024-05-21 18:45:00|36.98|34.58|36.84|34.44|37|34.6|36.82|34.42|0
1716317400000|2024-05-21 18:50:00|36.87|34.47|36.86|34.46|36.91|34.51|36.8|34.4|0
1716317700000|2024-05-21 18:55:00|36.84|34.44|36.78|34.38|36.84|34.44|36.78|34.38|0
1716318000000|2024-05-21 19:00:00|36.8|34.4|36.86|34.46|36.86|34.46|36.73|34.33|0
1716318300000|2024-05-21 19:05:00|36.88|34.48|36.73|34.33|36.93|34.53|36.69|34.29|0
1716318600000|2024-05-21 19:10:00|36.71|34.31|36.42|34.02|36.71|34.31|36.38|33.98|0
1716318900000|2024-05-21 19:15:00|36.44|34.04|36.36|33.96|36.49|34.09|36.31|33.91|0
1716319200000|2024-05-21 19:20:00|36.38|33.98|36.78|34.38|37.13|34.73|36.36|33.96|0
1716319500000|2024-05-21 19:25:00|36.8|34.4|36.73|34.33|36.93|34.53|36.73|34.33|0
1716319800000|2024-05-21 19:30:00|36.75|34.35|36.45|34.05|36.75|34.35|36.45|34.05|0
1716320100000|2024-05-21 19:35:00|36.4|34|36.34|33.94|36.42|34.02|36.12|33.72|0
1716320400000|2024-05-21 19:40:00|36.36|33.96|36.9|34.5|36.92|34.52|36.36|33.96|0
1716320700000|2024-05-21 19:45:00|36.87|34.47|36.94|34.54|37.01|34.61|36.87|34.47|0
1716321000000|2024-05-21 19:50:00|36.92|34.52|36.59|34.19|36.98|34.58|36.59|34.19|0
1716321300000|2024-05-21 19:55:00|36.61|34.21|36.63|34.23|36.74|34.34|36.44|34.04|0
1716321600000|2024-05-21 20:00:00|36.65|34.25|36.8|34.4|36.8|34.4|36.65|34.25|0
1716321900000|2024-05-21 20:05:00|36.78|34.38|36.65|34.25|36.8|34.4|36.65|34.25|0
1716322200000|2024-05-21 20:10:00|36.63|34.23|36.69|34.29|36.69|34.29|36.58|34.18|0
1716322500000|2024-05-21 20:15:00|36.67|34.27|36.63|34.23|36.67|34.27|36.63|34.23|0
1716322800000|2024-05-21 20:20:00|36.65|34.25|36.63|34.23|36.65|34.25|36.63|34.23|0
1716323100000|2024-05-21 20:25:00|36.65|34.25|36.62|34.22|36.67|34.27|36.62|34.22|0
1716323400000|2024-05-21 20:30:00|36.65|34.25|36.67|34.27|36.67|34.27|36.6|34.2|0
1716323700000|2024-05-21 20:35:00|36.69|34.29|36.67|34.27|36.69|34.29|36.67|34.27|0
1716324000000|2024-05-21 20:40:00|36.64|34.24|36.64|34.24|36.67|34.27|36.62|34.22|0
1716324300000|2024-05-21 20:45:00|36.62|34.22|36.62|34.22|36.64|34.24|36.62|34.22|0
1716324600000|2024-05-21 20:50:00|36.6|34.2|36.62|34.22|36.62|34.22|36.6|34.2|0
1716324900000|2024-05-21 20:55:00|36.64|34.24|36.7|34.3|36.71|34.31|36.64|34.24|0
1716325200000|2024-05-21 21:00:00|36.68|34.28|36.67|34.27|36.69|34.29|36.66|34.26|0
1716325500000|2024-05-21 21:05:00|36.68|34.28|36.67|34.27|36.68|34.28|36.67|34.27|0
1716325800000|2024-05-21 21:10:00|36.68|34.28|36.66|34.26|36.68|34.28|36.66|34.26|0
1716326100000|2024-05-21 21:15:00|36.67|34.27|36.7|34.3|36.7|34.3|36.67|34.27|0
1716326400000|2024-05-21 21:20:00|36.68|34.28|36.67|34.27|36.68|34.28|36.67|34.27|0
1716326700000|2024-05-21 21:25:00|36.66|34.26|36.67|34.27|36.67|34.27|36.66|34.26|0
1716327300000|2024-05-21 21:35:00|36.66|34.26|36.68|34.28|36.68|34.28|36.66|34.26|0
1716327600000|2024-05-21 21:40:00|36.67|34.27|36.68|34.28|36.68|34.28|36.66|34.26|0
1716327900000|2024-05-21 21:45:00|36.67|34.27|36.67|34.27|36.67|34.27|36.66|34.26|0
1716328200000|2024-05-21 21:50:00|36.66|34.26|36.67|34.27|36.67|34.27|36.66|34.26|0
1716328500000|2024-05-21 21:55:00|36.68|34.28|36.67|34.27|36.68|34.28|36.67|34.27|0
1716328800000|2024-05-21 22:00:00|36.73|34.33|36.65|34.25|36.73|34.33|36.6|34.2|0
1716329100000|2024-05-21 22:05:00|36.63|34.23|36.65|34.25|36.65|34.25|36.62|34.22|0
1716329400000|2024-05-21 22:10:00|36.62|34.22|36.62|34.22|36.65|34.25|36.62|34.22|0
1716329700000|2024-05-21 22:15:00|36.6|34.2|36.62|34.22|36.62|34.22|36.6|34.2|0
1716330000000|2024-05-21 22:20:00|36.61|34.21|36.58|34.18|36.61|34.21|36.56|34.16|0
1716330300000|2024-05-21 22:25:00|36.56|34.16|36.58|34.18|36.58|34.18|36.55|34.15|0
1716330600000|2024-05-21 22:30:00|36.6|34.2|36.55|34.15|36.6|34.2|36.53|34.13|0
1716330900000|2024-05-21 22:35:00|36.53|34.13|36.53|34.13|36.55|34.15|36.51|34.11|0
1716331200000|2024-05-21 22:40:00|36.51|34.11|36.51|34.11|36.53|34.13|36.47|34.07|0
1716331500000|2024-05-21 22:45:00|36.53|34.13|36.49|34.09|36.53|34.13|36.49|34.09|0
1716331800000|2024-05-21 22:50:00|36.47|34.07|36.46|34.06|36.49|34.09|36.46|34.06|0
1716332100000|2024-05-21 22:55:00|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1716332400000|2024-05-21 23:00:00|36.46|34.06|36.48|34.08|36.48|34.08|36.46|34.06|0
1716332700000|2024-05-21 23:05:00|36.47|34.07|36.44|34.04|36.48|34.08|36.44|34.04|0
1716333300000|2024-05-21 23:15:00|36.41|34.01|36.41|34.01|36.44|34.04|36.41|34.01|0
1716333600000|2024-05-21 23:20:00|36.44|34.04|36.41|34.01|36.44|34.04|36.41|34.01|0
1716333900000|2024-05-21 23:25:00|36.39|33.99|36.39|33.99|36.41|34.01|36.39|33.99|0
1716334200000|2024-05-21 23:30:00|36.41|34.01|36.39|33.99|36.41|34.01|36.39|33.99|0
1716334500000|2024-05-21 23:35:00|36.41|34.01|36.43|34.03|36.43|34.03|36.41|34.01|0
1716334800000|2024-05-21 23:40:00|36.41|34.01|36.46|34.06|36.47|34.07|36.41|34.01|0
1716335100000|2024-05-21 23:45:00|36.45|34.05|36.43|34.03|36.47|34.07|36.43|34.03|0
1716335400000|2024-05-21 23:50:00|36.41|34.01|36.41|34.01|36.43|34.03|36.41|34.01|0
1716335700000|2024-05-21 23:55:00|36.38|33.98|36.43|34.03|36.43|34.03|36.38|33.98|0
1716336000000|2024-05-22 00:00:00|36.45|34.05|36.47|34.07|36.47|34.07|36.43|34.03|0
1716336300000|2024-05-22 00:05:00|36.45|34.05|36.47|34.07|36.49|34.09|36.45|34.05|0
1716336600000|2024-05-22 00:10:00|36.45|34.05|36.48|34.08|36.49|34.09|36.42|34.02|0
1716336900000|2024-05-22 00:15:00|36.49|34.09|36.44|34.04|36.49|34.09|36.42|34.02|0
1716337200000|2024-05-22 00:20:00|36.42|34.02|36.4|34|36.44|34.04|36.4|34|0
1716337500000|2024-05-22 00:25:00|36.38|33.98|36.69|34.29|36.69|34.29|36.31|33.91|0
1716337800000|2024-05-22 00:30:00|36.66|34.26|36.71|34.31|36.71|34.31|36.64|34.24|0
1716338100000|2024-05-22 00:35:00|36.73|34.33|36.73|34.33|36.73|34.33|36.71|34.31|0
1716338700000|2024-05-22 00:45:00|36.7|34.3|36.72|34.32|36.75|34.35|36.68|34.28|0
1716339000000|2024-05-22 00:50:00|36.75|34.35|36.79|34.39|36.79|34.39|36.75|34.35|0
1716339300000|2024-05-22 00:55:00|36.81|34.41|36.79|34.39|36.81|34.41|36.77|34.37|0
1716339600000|2024-05-22 01:00:00|36.81|34.41|36.79|34.39|36.83|34.43|36.77|34.37|0
1716339900000|2024-05-22 01:05:00|36.77|34.37|36.76|34.36|36.79|34.39|36.76|34.36|0
1716340200000|2024-05-22 01:10:00|36.74|34.34|36.76|34.36|36.79|34.39|36.74|34.34|0
1716340500000|2024-05-22 01:15:00|36.78|34.38|36.78|34.38|36.81|34.41|36.76|34.36|0
1716340800000|2024-05-22 01:20:00|36.81|34.41|36.8|34.4|36.81|34.41|36.78|34.38|0
1716341100000|2024-05-22 01:25:00|36.83|34.43|36.83|34.43|36.85|34.45|36.8|34.4|0
1716341400000|2024-05-22 01:30:00|36.85|34.45|36.78|34.38|36.87|34.47|36.76|34.36|0
1716341700000|2024-05-22 01:35:00|36.8|34.4|36.76|34.36|36.8|34.4|36.76|34.36|0
1716342000000|2024-05-22 01:40:00|36.74|34.34|36.73|34.33|36.76|34.36|36.71|34.31|0
1716342300000|2024-05-22 01:45:00|36.71|34.31|36.62|34.22|36.71|34.31|36.62|34.22|0
1716342600000|2024-05-22 01:50:00|36.65|34.25|36.62|34.22|36.67|34.27|36.62|34.22|0
1716342900000|2024-05-22 01:55:00|36.61|34.21|36.64|34.24|36.64|34.24|36.6|34.2|0
1716343200000|2024-05-22 02:00:00|36.62|34.22|36.53|34.13|36.62|34.22|36.53|34.13|0
1716343500000|2024-05-22 02:05:00|36.56|34.16|36.6|34.2|36.6|34.2|36.56|34.16|0
1716343800000|2024-05-22 02:10:00|36.58|34.18|36.62|34.22|36.64|34.24|36.58|34.18|0
1716344100000|2024-05-22 02:15:00|36.6|34.2|36.64|34.24|36.66|34.26|36.6|34.2|0
1716344400000|2024-05-22 02:20:00|36.66|34.26|36.66|34.26|36.68|34.28|36.64|34.24|0
1716344700000|2024-05-22 02:25:00|36.68|34.28|36.64|34.24|36.68|34.28|36.64|34.24|0
1716345000000|2024-05-22 02:30:00|36.66|34.26|36.64|34.24|36.66|34.26|36.64|34.24|0
1716345300000|2024-05-22 02:35:00|36.66|34.26|36.7|34.3|36.7|34.3|36.65|34.25|0
1716345600000|2024-05-22 02:40:00|36.72|34.32|36.72|34.32|36.77|34.37|36.72|34.32|0
1716345900000|2024-05-22 02:45:00|36.7|34.3|36.74|34.34|36.76|34.36|36.7|34.3|0
1716346200000|2024-05-22 02:50:00|36.72|34.32|36.74|34.34|36.74|34.34|36.72|34.32|0
1716346500000|2024-05-22 02:55:00|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1716346800000|2024-05-22 03:00:00|36.74|34.34|36.72|34.32|36.74|34.34|36.72|34.32|0
1716347100000|2024-05-22 03:05:00|36.74|34.34|36.74|34.34|36.76|34.36|36.72|34.32|0
1716347400000|2024-05-22 03:10:00|36.76|34.36|36.76|34.36|36.76|34.36|36.76|34.36|0
1716347700000|2024-05-22 03:15:00|36.78|34.38|36.78|34.38|36.78|34.38|36.76|34.36|0
1716348600000|2024-05-22 03:30:00|36.8|34.4|36.78|34.38|36.8|34.4|36.78|34.38|0
1716348900000|2024-05-22 03:35:00|36.8|34.4|36.8|34.4|36.8|34.4|36.75|34.35|0
1716349200000|2024-05-22 03:40:00|36.78|34.38|36.8|34.4|36.8|34.4|36.77|34.37|0
1716349500000|2024-05-22 03:45:00|36.77|34.37|36.77|34.37|36.77|34.37|36.77|34.37|0
1716350100000|2024-05-22 03:55:00|36.75|34.35|36.77|34.37|36.77|34.37|36.75|34.35|0
1716350400000|2024-05-22 04:00:00|36.75|34.35|36.77|34.37|36.77|34.37|36.75|34.35|0
1716351000000|2024-05-22 04:10:00|36.75|34.35|36.77|34.37|36.77|34.37|36.75|34.35|0
1716351300000|2024-05-22 04:15:00|36.76|34.36|36.74|34.34|36.77|34.37|36.74|34.34|0
1716351600000|2024-05-22 04:20:00|36.72|34.32|36.74|34.34|36.74|34.34|36.72|34.32|0
1716351900000|2024-05-22 04:25:00|36.72|34.32|36.74|34.34|36.74|34.34|36.72|34.32|0
1716352200000|2024-05-22 04:30:00|36.76|34.36|36.76|34.36|36.76|34.36|36.76|34.36|0
1716352500000|2024-05-22 04:35:00|36.78|34.38|36.78|34.38|36.81|34.41|36.78|34.38|0
1716352800000|2024-05-22 04:40:00|36.81|34.41|36.8|34.4|36.81|34.41|36.78|34.38|0
1716353100000|2024-05-22 04:45:00|36.78|34.38|36.78|34.38|36.78|34.38|36.78|34.38|0
1716353400000|2024-05-22 04:50:00|36.76|34.36|36.78|34.38|36.78|34.38|36.76|34.36|0
1716353700000|2024-05-22 04:55:00|36.8|34.4|36.78|34.38|36.8|34.4|36.78|34.38|0
1716354000000|2024-05-22 05:00:00|36.76|34.36|36.78|34.38|36.78|34.38|36.76|34.36|0
1716354300000|2024-05-22 05:05:00|36.8|34.4|36.8|34.4|36.8|34.4|36.78|34.38|0
1716354600000|2024-05-22 05:10:00|36.78|34.38|36.75|34.35|36.78|34.38|36.75|34.35|0
1716354900000|2024-05-22 05:15:00|36.73|34.33|36.74|34.34|36.78|34.38|36.73|34.33|0
1716355200000|2024-05-22 05:20:00|36.75|34.35|36.73|34.33|36.75|34.35|36.73|34.33|0
1716355500000|2024-05-22 05:25:00|36.74|34.34|36.72|34.32|36.75|34.35|36.71|34.31|0
1716355800000|2024-05-22 05:30:00|36.71|34.31|36.77|34.37|36.77|34.37|36.71|34.31|0
1716356400000|2024-05-22 05:40:00|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1716356700000|2024-05-22 05:45:00|36.73|34.33|36.7|34.3|36.73|34.33|36.7|34.3|0
1716357000000|2024-05-22 05:50:00|36.68|34.28|36.66|34.26|36.68|34.28|36.66|34.26|0
1716357300000|2024-05-22 05:55:00|36.64|34.24|36.66|34.26|36.66|34.26|36.64|34.24|0
1716357600000|2024-05-22 06:00:00|36.64|34.24|36.83|34.43|36.83|34.43|36.64|34.24|0
1716357900000|2024-05-22 06:05:00|36.81|34.41|36.92|34.52|36.94|34.54|36.81|34.41|0
1716358200000|2024-05-22 06:10:00|36.94|34.54|36.94|34.54|36.95|34.55|36.9|34.5|0
1716358500000|2024-05-22 06:15:00|36.92|34.52|36.89|34.49|36.94|34.54|36.87|34.47|0
1716358800000|2024-05-22 06:20:00|36.87|34.47|36.94|34.54|36.94|34.54|36.85|34.45|0
1716359100000|2024-05-22 06:25:00|36.96|34.56|36.98|34.58|36.98|34.58|36.94|34.54|0
1716359400000|2024-05-22 06:30:00|37|34.6|37|34.6|37.02|34.62|36.96|34.56|0
1716359700000|2024-05-22 06:35:00|37.02|34.62|36.98|34.58|37.04|34.64|36.96|34.56|0
1716360000000|2024-05-22 06:40:00|36.95|34.55|36.95|34.55|37|34.6|36.95|34.55|0
1716360300000|2024-05-22 06:45:00|36.93|34.53|36.87|34.47|36.93|34.53|36.87|34.47|0
1716360600000|2024-05-22 06:50:00|36.89|34.49|36.97|34.57|36.97|34.57|36.89|34.49|0
1716360900000|2024-05-22 06:55:00|36.99|34.59|36.99|34.59|37.06|34.66|36.99|34.59|0
1716361200000|2024-05-22 07:00:00|37.02|34.62|37.06|34.66|37.1|34.7|36.97|34.57|0
1716361500000|2024-05-22 07:05:00|37.08|34.68|37.21|34.81|37.26|34.86|37.08|34.68|0
1716361800000|2024-05-22 07:10:00|37.2|34.8|37.32|34.92|37.32|34.92|37.19|34.79|0
1716362100000|2024-05-22 07:15:00|37.3|34.9|37.19|34.79|37.31|34.91|37.14|34.74|0
1716362400000|2024-05-22 07:20:00|37.18|34.78|37.12|34.72|37.18|34.78|37.03|34.63|0
1716362700000|2024-05-22 07:25:00|37.14|34.74|37.27|34.87|37.27|34.87|37.14|34.74|0
1716363000000|2024-05-22 07:30:00|37.26|34.86|37.3|34.9|37.41|35.01|37.25|34.85|0
1716363300000|2024-05-22 07:35:00|37.27|34.87|37.16|34.76|37.32|34.92|37.16|34.76|0
1716363600000|2024-05-22 07:40:00|37.14|34.74|37.03|34.63|37.14|34.74|37.03|34.63|0
1716363900000|2024-05-22 07:45:00|37.05|34.65|37.03|34.63|37.09|34.69|37.03|34.63|0
1716364200000|2024-05-22 07:50:00|37.05|34.65|37.04|34.64|37.07|34.67|37.01|34.61|0
1716364500000|2024-05-22 07:55:00|37.05|34.65|37.03|34.63|37.07|34.67|37|34.6|0
1716364800000|2024-05-22 08:00:00|37.05|34.65|36.96|34.56|37.05|34.65|36.96|34.56|0
1716365100000|2024-05-22 08:05:00|36.98|34.58|37.07|34.67|37.07|34.67|36.98|34.58|0
1716365400000|2024-05-22 08:10:00|37.09|34.69|36.98|34.58|37.11|34.71|36.96|34.56|0
1716365700000|2024-05-22 08:15:00|36.99|34.59|37.02|34.62|37.04|34.64|36.98|34.58|0
1716366000000|2024-05-22 08:20:00|37.04|34.64|37.09|34.69|37.09|34.69|36.98|34.58|0
1716366300000|2024-05-22 08:25:00|37.08|34.68|37.11|34.71|37.17|34.77|37.06|34.66|0
1716366600000|2024-05-22 08:30:00|37.13|34.73|37.15|34.75|37.19|34.79|37.08|34.68|0
1716366900000|2024-05-22 08:35:00|37.17|34.77|37.15|34.75|37.17|34.77|37.1|34.7|0
1716367200000|2024-05-22 08:40:00|37.17|34.77|37.19|34.79|37.19|34.79|37.13|34.73|0
1716367500000|2024-05-22 08:45:00|37.17|34.77|37.12|34.72|37.19|34.79|37.12|34.72|0
1716367800000|2024-05-22 08:50:00|37.1|34.7|37.19|34.79|37.19|34.79|37.08|34.68|0
1716368100000|2024-05-22 08:55:00|37.21|34.81|37.21|34.81|37.32|34.92|37.21|34.81|0
1716368400000|2024-05-22 09:00:00|37.23|34.83|37.19|34.79|37.23|34.83|37.14|34.74|0
1716368700000|2024-05-22 09:05:00|37.21|34.81|37.12|34.72|37.21|34.81|37.12|34.72|0
1716369000000|2024-05-22 09:10:00|37.14|34.74|37.19|34.79|37.21|34.81|37.14|34.74|0
1716369300000|2024-05-22 09:15:00|37.17|34.77|37.29|34.89|37.34|34.94|37.16|34.76|0
1716369600000|2024-05-22 09:20:00|37.32|34.92|37.34|34.94|37.34|34.94|37.23|34.83|0
1716369900000|2024-05-22 09:25:00|37.36|34.96|37.41|35.01|37.45|35.05|37.34|34.94|0
1716370200000|2024-05-22 09:30:00|37.43|35.03|37.38|34.98|37.43|35.03|37.36|34.96|0
1716370500000|2024-05-22 09:35:00|37.4|35|37.42|35.02|37.53|35.13|37.4|35|0
1716370800000|2024-05-22 09:40:00|37.45|35.05|37.42|35.02|37.49|35.09|37.38|34.98|0
1716371100000|2024-05-22 09:45:00|37.44|35.04|37.4|35|37.44|35.04|37.33|34.93|0
1716371400000|2024-05-22 09:50:00|37.42|35.02|37.46|35.06|37.49|35.09|37.4|35|0
1716371700000|2024-05-22 09:55:00|37.45|35.05|37.4|35|37.46|35.06|37.35|34.95|0
1716372000000|2024-05-22 10:00:00|37.37|34.97|37.37|34.97|37.42|35.02|37.31|34.91|0
1716372300000|2024-05-22 10:05:00|37.35|34.95|37.35|34.95|37.37|34.97|37.31|34.91|0
1716372600000|2024-05-22 10:10:00|37.33|34.93|37.3|34.9|37.37|34.97|37.3|34.9|0
1716372900000|2024-05-22 10:15:00|37.33|34.93|37.37|34.97|37.37|34.97|37.3|34.9|0
1716373200000|2024-05-22 10:20:00|37.39|34.99|37.39|34.99|37.44|35.04|37.37|34.97|0
1716373500000|2024-05-22 10:25:00|37.37|34.97|37.52|35.12|37.52|35.12|37.37|34.97|0
1716373800000|2024-05-22 10:30:00|37.55|35.15|37.61|35.21|37.63|35.23|37.46|35.06|0
1716374100000|2024-05-22 10:35:00|37.59|35.19|37.65|35.25|37.68|35.28|37.59|35.19|0
1716374400000|2024-05-22 10:40:00|37.63|35.23|37.5|35.1|37.63|35.23|37.5|35.1|0
1716374700000|2024-05-22 10:45:00|37.52|35.12|37.56|35.16|37.56|35.16|37.52|35.12|0
1716375000000|2024-05-22 10:50:00|37.54|35.14|37.61|35.21|37.61|35.21|37.54|35.14|0
1716375300000|2024-05-22 10:55:00|37.63|35.23|37.56|35.16|37.63|35.23|37.49|35.09|0
1716375600000|2024-05-22 11:00:00|37.54|35.14|37.18|34.78|37.54|35.14|37.18|34.78|0
1716375900000|2024-05-22 11:05:00|37.21|34.81|37.14|34.74|37.21|34.81|37.12|34.72|0
1716376200000|2024-05-22 11:10:00|37.16|34.76|37.34|34.94|37.38|34.98|37.16|34.76|0
1716376500000|2024-05-22 11:15:00|37.31|34.91|37.22|34.82|37.36|34.96|37.18|34.78|0
1716376800000|2024-05-22 11:20:00|37.2|34.8|37.29|34.89|37.31|34.91|37.2|34.8|0
1716377100000|2024-05-22 11:25:00|37.27|34.87|37.29|34.89|37.29|34.89|37.18|34.78|0
1716377400000|2024-05-22 11:30:00|37.27|34.87|37.29|34.89|37.35|34.95|37.27|34.87|0
1716377700000|2024-05-22 11:35:00|37.27|34.87|37.44|35.04|37.46|35.06|37.24|34.84|0
1716378000000|2024-05-22 11:40:00|37.46|35.06|37.4|35|37.46|35.06|37.37|34.97|0
1716378300000|2024-05-22 11:45:00|37.37|34.97|37.48|35.08|37.48|35.08|37.35|34.95|0
1716378600000|2024-05-22 11:50:00|37.47|35.07|37.59|35.19|37.59|35.19|37.44|35.04|0
1716378900000|2024-05-22 11:55:00|37.57|35.17|37.66|35.26|37.66|35.26|37.57|35.17|0
1716379200000|2024-05-22 12:00:00|37.64|35.24|37.52|35.12|37.68|35.28|37.5|35.1|0
1716379500000|2024-05-22 12:05:00|37.55|35.15|37.52|35.12|37.55|35.15|37.44|35.04|0
1716379800000|2024-05-22 12:10:00|37.55|35.15|37.59|35.19|37.61|35.21|37.5|35.1|0
1716380100000|2024-05-22 12:15:00|37.61|35.21|37.48|35.08|37.66|35.26|37.48|35.08|0
1716380400000|2024-05-22 12:20:00|37.5|35.1|37.54|35.14|37.54|35.14|37.48|35.08|0
1716380700000|2024-05-22 12:25:00|37.52|35.12|37.56|35.16|37.59|35.19|37.48|35.08|0
1716381000000|2024-05-22 12:30:00|37.59|35.19|37.54|35.14|37.59|35.19|37.52|35.12|0
1716381300000|2024-05-22 12:35:00|37.56|35.16|37.47|35.07|37.63|35.23|37.45|35.05|0
1716381600000|2024-05-22 12:40:00|37.5|35.1|37.43|35.03|37.5|35.1|37.41|35.01|0
1716381900000|2024-05-22 12:45:00|37.41|35.01|37.38|34.98|37.41|35.01|37.34|34.94|0
1716382200000|2024-05-22 12:50:00|37.4|35|37.38|34.98|37.49|35.09|37.38|34.98|0
1716382500000|2024-05-22 12:55:00|37.4|35|37.4|35|37.42|35.02|37.36|34.96|0
1716382800000|2024-05-22 13:00:00|37.42|35.02|37.38|34.98|37.42|35.02|37.33|34.93|0
1716383100000|2024-05-22 13:05:00|37.4|35|37.56|35.16|37.6|35.2|37.38|34.98|0
1716383400000|2024-05-22 13:10:00|37.58|35.18|37.53|35.13|37.6|35.2|37.49|35.09|0
1716383700000|2024-05-22 13:15:00|37.51|35.11|37.38|34.98|37.53|35.13|37.35|34.95|0
1716384000000|2024-05-22 13:20:00|37.4|35|37.33|34.93|37.42|35.02|37.31|34.91|0
1716384300000|2024-05-22 13:25:00|37.31|34.91|37.35|34.95|37.4|35|37.31|34.91|0
1716384600000|2024-05-22 13:30:00|37.28|34.88|37.15|34.75|37.37|34.97|37.11|34.71|0
1716384900000|2024-05-22 13:35:00|37.17|34.77|37.17|34.77|37.31|34.91|37.11|34.71|0
1716385200000|2024-05-22 13:40:00|37.19|34.79|37.02|34.62|37.35|34.95|36.97|34.57|0
1716385500000|2024-05-22 13:45:00|36.99|34.59|36.66|34.26|37.08|34.68|36.66|34.26|0
1716385800000|2024-05-22 13:50:00|36.64|34.24|36.6|34.2|36.68|34.28|36.57|34.17|0
1716386100000|2024-05-22 13:55:00|36.62|34.22|36.59|34.19|36.73|34.33|36.59|34.19|0
1716386400000|2024-05-22 14:00:00|36.55|34.15|36.68|34.28|36.73|34.33|36.51|34.11|0
1716386700000|2024-05-22 14:05:00|36.7|34.3|36.72|34.32|36.77|34.37|36.53|34.13|0
1716387000000|2024-05-22 14:10:00|36.7|34.3|36.59|34.19|36.77|34.37|36.53|34.13|0
1716387300000|2024-05-22 14:15:00|36.57|34.17|36.66|34.26|36.74|34.34|36.5|34.1|0
1716387600000|2024-05-22 14:20:00|36.68|34.28|36.72|34.32|36.81|34.41|36.59|34.19|0
1716387900000|2024-05-22 14:25:00|36.74|34.34|36.61|34.21|36.76|34.36|36.59|34.19|0
1716388200000|2024-05-22 14:30:00|36.63|34.23|36.65|34.25|36.7|34.3|36.59|34.19|0
1716388500000|2024-05-22 14:35:00|36.67|34.27|36.67|34.27|36.72|34.32|36.63|34.23|0
1716388800000|2024-05-22 14:40:00|36.7|34.3|36.83|34.43|36.87|34.47|36.61|34.21|0
1716389100000|2024-05-22 14:45:00|36.85|34.45|36.76|34.36|36.85|34.45|36.72|34.32|0
1716389400000|2024-05-22 14:50:00|36.74|34.34|36.74|34.34|36.76|34.36|36.67|34.27|0
1716389700000|2024-05-22 14:55:00|36.71|34.31|36.6|34.2|36.74|34.34|36.56|34.16|0
1716390000000|2024-05-22 15:00:00|36.58|34.18|36.54|34.14|36.67|34.27|36.54|34.14|0
1716390300000|2024-05-22 15:05:00|36.52|34.12|36.47|34.07|36.52|34.12|36.38|33.98|0
1716390600000|2024-05-22 15:10:00|36.45|34.05|36.47|34.07|36.51|34.11|36.43|34.03|0
1716390900000|2024-05-22 15:15:00|36.45|34.05|36.53|34.13|36.6|34.2|36.45|34.05|0
1716391200000|2024-05-22 15:20:00|36.51|34.11|36.66|34.26|36.66|34.26|36.49|34.09|0
1716391500000|2024-05-22 15:25:00|36.64|34.24|36.66|34.26|36.71|34.31|36.6|34.2|0
1716391800000|2024-05-22 15:30:00|36.68|34.28|36.75|34.35|36.81|34.41|36.66|34.26|0
1716392100000|2024-05-22 15:35:00|36.73|34.33|36.75|34.35|36.81|34.41|36.73|34.33|0
1716392400000|2024-05-22 15:40:00|36.77|34.37|36.77|34.37|36.79|34.39|36.7|34.3|0
1716392700000|2024-05-22 15:45:00|36.75|34.35|36.86|34.46|36.86|34.46|36.75|34.35|0
1716393000000|2024-05-22 15:50:00|36.88|34.48|37.12|34.72|37.36|34.96|36.88|34.48|0
1716393300000|2024-05-22 15:55:00|37.14|34.74|36.99|34.59|37.14|34.74|36.96|34.56|0
1716393600000|2024-05-22 16:00:00|37.01|34.61|36.94|34.54|37.03|34.63|36.92|34.52|0
1716393900000|2024-05-22 16:05:00|36.96|34.56|36.81|34.41|36.98|34.58|36.76|34.36|0
1716394200000|2024-05-22 16:10:00|36.79|34.39|36.7|34.3|36.83|34.43|36.7|34.3|0
1716394500000|2024-05-22 16:15:00|36.72|34.32|36.74|34.34|36.74|34.34|36.63|34.23|0
1716394800000|2024-05-22 16:20:00|36.78|34.38|36.69|34.29|36.78|34.38|36.61|34.21|0
1716395100000|2024-05-22 16:25:00|36.72|34.32|36.67|34.27|36.74|34.34|36.63|34.23|0
1716395400000|2024-05-22 16:30:00|36.65|34.25|36.74|34.34|36.82|34.42|36.65|34.25|0
1716395700000|2024-05-22 16:35:00|36.71|34.31|36.69|34.29|36.82|34.42|36.67|34.27|0
1716396000000|2024-05-22 16:40:00|36.67|34.27|36.58|34.18|36.71|34.31|36.56|34.16|0
1716396300000|2024-05-22 16:45:00|36.56|34.16|36.84|34.44|36.89|34.49|36.56|34.16|0
1716396600000|2024-05-22 16:50:00|36.86|34.46|36.82|34.42|36.97|34.57|36.78|34.38|0
1716396900000|2024-05-22 16:55:00|36.8|34.4|36.82|34.42|36.86|34.46|36.73|34.33|0
1716397200000|2024-05-22 17:00:00|36.8|34.4|36.71|34.31|36.82|34.42|36.64|34.24|0
1716397500000|2024-05-22 17:05:00|36.73|34.33|36.62|34.22|36.73|34.33|36.6|34.2|0
1716397800000|2024-05-22 17:10:00|36.64|34.24|36.57|34.17|36.64|34.24|36.55|34.15|0
1716398100000|2024-05-22 17:15:00|36.55|34.15|36.6|34.2|36.6|34.2|36.49|34.09|0
1716398400000|2024-05-22 17:20:00|36.62|34.22|36.62|34.22|36.66|34.26|36.55|34.15|0
1716398700000|2024-05-22 17:25:00|36.59|34.19|36.75|34.35|36.77|34.37|36.59|34.19|0
1716399000000|2024-05-22 17:30:00|36.77|34.37|36.88|34.48|36.94|34.54|36.77|34.37|0
1716399300000|2024-05-22 17:35:00|36.9|34.5|37.45|35.05|37.7|35.3|36.9|34.5|0
1716399600000|2024-05-22 17:40:00|37.47|35.07|37.9|35.5|37.94|35.54|37.36|34.96|0
1716399900000|2024-05-22 17:45:00|37.88|35.48|37.76|35.36|38.01|35.61|37.58|35.18|0
1716400200000|2024-05-22 17:50:00|37.78|35.38|37.83|35.43|37.83|35.43|37.63|35.23|0
1716400500000|2024-05-22 17:55:00|37.81|35.41|37.28|34.88|37.99|35.59|36.83|34.43|0
1716400800000|2024-05-22 18:00:00|37.35|34.95|38.15|35.75|38.77|36.37|37.35|34.95|0
1716401100000|2024-05-22 18:05:00|38.08|35.68|37.52|35.12|38.08|35.68|37.45|35.05|0
1716401400000|2024-05-22 18:10:00|37.5|35.1|37.61|35.21|37.72|35.32|37.38|34.98|0
1716401700000|2024-05-22 18:15:00|37.59|35.19|37.76|35.36|37.95|35.55|37.5|35.1|0
1716402000000|2024-05-22 18:20:00|37.79|35.39|38.26|35.86|38.7|36.3|37.76|35.36|0
1716402300000|2024-05-22 18:25:00|38.29|35.89|38.95|36.55|38.95|36.55|38.15|35.75|0
1716402600000|2024-05-22 18:30:00|38.93|36.53|38.74|36.34|38.95|36.55|38.58|36.18|0
1716402900000|2024-05-22 18:35:00|38.77|36.37|38.77|36.37|39|36.6|38.63|36.23|0
1716403200000|2024-05-22 18:40:00|38.79|36.39|38.95|36.55|39.09|36.69|38.67|36.27|0
1716403500000|2024-05-22 18:45:00|38.97|36.57|38.26|35.86|39|36.6|38.21|35.81|0
1716403800000|2024-05-22 18:50:00|38.28|35.88|37.5|35.1|38.49|36.09|37.45|35.05|0
1716404100000|2024-05-22 18:55:00|37.47|35.07|37.25|34.85|37.57|35.17|37.23|34.83|0
1716404400000|2024-05-22 19:00:00|37.27|34.87|38.52|36.12|38.73|36.33|37.2|34.8|0
1716404700000|2024-05-22 19:05:00|38.5|36.1|38.47|36.07|38.59|36.19|38.43|36.03|0
1716405000000|2024-05-22 19:10:00|38.45|36.05|38.7|36.3|38.75|36.35|38.45|36.05|0
1716405300000|2024-05-22 19:15:00|38.73|36.33|39.21|36.81|39.37|36.97|38.43|36.03|0
1716405600000|2024-05-22 19:20:00|39.23|36.83|38.56|36.16|39.23|36.83|38.52|36.12|0
1716405900000|2024-05-22 19:25:00|38.54|36.14|38.49|36.09|38.72|36.32|38.49|36.09|0
1716406200000|2024-05-22 19:30:00|38.52|36.12|37.83|35.43|38.54|36.14|37.59|35.19|0
1716406500000|2024-05-22 19:35:00|37.86|35.46|38.17|35.77|38.17|35.77|37.68|35.28|0
1716406800000|2024-05-22 19:40:00|38.1|35.7|38.6|36.2|38.63|36.23|38.04|35.64|0
1716407100000|2024-05-22 19:45:00|38.56|36.16|38.83|36.43|38.83|36.43|38.35|35.95|0
1716407400000|2024-05-22 19:50:00|38.93|36.53|38.42|36.02|39.16|36.76|38.42|36.02|0
1716407700000|2024-05-22 19:55:00|38.4|36|37.49|35.09|38.4|36|37.49|35.09|0
1716408000000|2024-05-22 20:00:00|37.67|35.27|38.03|35.63|38.46|36.06|37.07|34.67|0
1716408300000|2024-05-22 20:05:00|38.08|35.68|38.42|36.02|38.44|36.04|38.08|35.68|0
1716408600000|2024-05-22 20:10:00|38.39|35.99|38.57|36.17|38.64|36.24|38.35|35.95|0
1716408900000|2024-05-22 20:15:00|38.55|36.15|38.7|36.3|38.85|36.45|38.39|35.99|0
1716409200000|2024-05-22 20:20:00|38.69|36.29|37.14|34.74|40.09|37.69|36.95|34.55|0
1716409500000|2024-05-22 20:25:00|37.07|34.67|37.87|35.47|38.1|35.7|37.03|34.63|0
1716409800000|2024-05-22 20:30:00|37.9|35.5|38.16|35.76|38.48|36.08|37.6|35.2|0
1716410100000|2024-05-22 20:35:00|38.09|35.69|37.71|35.31|38.23|35.83|37.64|35.24|0
1716410400000|2024-05-22 20:40:00|37.73|35.33|37.6|35.2|38.03|35.63|37.55|35.15|0
1716410700000|2024-05-22 20:45:00|37.58|35.18|37.62|35.22|37.73|35.33|37.53|35.13|0
1716411000000|2024-05-22 20:50:00|37.6|35.2|37.51|35.11|37.64|35.24|37.4|35|0
1716411300000|2024-05-22 20:55:00|37.55|35.15|37.65|35.25|37.65|35.25|37.46|35.06|0
1716411600000|2024-05-22 21:00:00|37.67|35.27|37.65|35.25|37.68|35.28|37.59|35.19|0
1716411900000|2024-05-22 21:05:00|37.66|35.26|37.62|35.22|37.68|35.28|37.61|35.21|0
1716412200000|2024-05-22 21:10:00|37.61|35.21|37.37|34.97|37.62|35.22|37.37|34.97|0
1716412500000|2024-05-22 21:15:00|37.38|34.98|37.42|35.02|37.5|35.1|37.38|34.98|0
1716412800000|2024-05-22 21:20:00|37.41|35.01|37.3|34.9|37.45|35.05|37.3|34.9|0
1716413100000|2024-05-22 21:25:00|37.34|34.94|37.26|34.86|37.35|34.95|37.18|34.78|0
1716413400000|2024-05-22 21:30:00|37.25|34.85|37.06|34.66|37.25|34.85|36.91|34.51|0
1716413700000|2024-05-22 21:35:00|37.05|34.65|36.98|34.58|37.11|34.71|36.88|34.48|0
1716414000000|2024-05-22 21:40:00|37|34.6|37.1|34.7|37.1|34.7|36.96|34.56|0
1716414300000|2024-05-22 21:45:00|37.12|34.72|37.05|34.65|37.12|34.72|37.04|34.64|0
1716414600000|2024-05-22 21:50:00|37.04|34.64|37.06|34.66|37.06|34.66|37|34.6|0
1716414900000|2024-05-22 21:55:00|37.05|34.65|37.08|34.68|37.1|34.7|37|34.6|0
1716415200000|2024-05-22 22:00:00|36.69|34.29|36.89|34.49|36.91|34.51|36.67|34.27|0
1716415500000|2024-05-22 22:05:00|36.92|34.52|37.09|34.69|37.16|34.76|36.89|34.49|0
1716415800000|2024-05-22 22:10:00|37.07|34.67|37.02|34.62|37.18|34.78|37.02|34.62|0
1716416100000|2024-05-22 22:15:00|37.04|34.64|37.29|34.89|37.29|34.89|37|34.6|0
1716416400000|2024-05-22 22:20:00|37.27|34.87|37.31|34.91|37.35|34.95|37.2|34.8|0
1716416700000|2024-05-22 22:25:00|37.29|34.89|37.2|34.8|37.29|34.89|37.15|34.75|0
1716417000000|2024-05-22 22:30:00|37.22|34.82|37.2|34.8|37.22|34.82|37.15|34.75|0
1716417300000|2024-05-22 22:35:00|37.22|34.82|37.17|34.77|37.22|34.82|37.13|34.73|0
1716417600000|2024-05-22 22:40:00|37.15|34.75|37.15|34.75|37.17|34.77|37.13|34.73|0
1716417900000|2024-05-22 22:45:00|37.17|34.77|37.08|34.68|37.17|34.77|37.08|34.68|0
1716418200000|2024-05-22 22:50:00|37.06|34.66|37.13|34.73|37.13|34.73|37.06|34.66|0
1716418500000|2024-05-22 22:55:00|37.1|34.7|37.1|34.7|37.13|34.73|37.06|34.66|0
1716418800000|2024-05-22 23:00:00|37.12|34.72|37.06|34.66|37.15|34.75|37.03|34.63|0
1716419100000|2024-05-22 23:05:00|37.03|34.63|36.9|34.5|37.03|34.63|36.9|34.5|0
1716419400000|2024-05-22 23:10:00|36.86|34.46|36.88|34.48|36.9|34.5|36.86|34.46|0
1716419700000|2024-05-22 23:15:00|36.9|34.5|36.86|34.46|36.9|34.5|36.81|34.41|0
1716420000000|2024-05-22 23:20:00|36.83|34.43|36.81|34.41|36.86|34.46|36.79|34.39|0
1716420300000|2024-05-22 23:25:00|36.79|34.39|36.81|34.41|36.81|34.41|36.79|34.39|0
1716420600000|2024-05-22 23:30:00|36.83|34.43|36.81|34.41|36.85|34.45|36.79|34.39|0
1716420900000|2024-05-22 23:35:00|36.83|34.43|36.79|34.39|36.85|34.45|36.79|34.39|0
1716421200000|2024-05-22 23:40:00|36.8|34.4|36.76|34.36|36.81|34.41|36.74|34.34|0
1716421500000|2024-05-22 23:45:00|36.75|34.35|36.7|34.3|36.78|34.38|36.7|34.3|0
1716421800000|2024-05-22 23:50:00|36.72|34.32|36.74|34.34|36.74|34.34|36.69|34.29|0
1716422100000|2024-05-22 23:55:00|36.73|34.33|36.73|34.33|36.74|34.34|36.69|34.29|0
1716422400000|2024-05-23 00:00:00|36.72|34.32|36.71|34.31|36.76|34.36|36.69|34.29|0
1716422700000|2024-05-23 00:05:00|36.74|34.34|36.74|34.34|36.76|34.36|36.65|34.25|0
1716423000000|2024-05-23 00:10:00|36.76|34.36|36.82|34.42|36.84|34.44|36.72|34.32|0
1716423300000|2024-05-23 00:15:00|36.8|34.4|36.76|34.36|36.82|34.42|36.73|34.33|0
1716423600000|2024-05-23 00:20:00|36.77|34.37|36.8|34.4|36.82|34.42|36.73|34.33|0
1716423900000|2024-05-23 00:25:00|36.79|34.39|36.77|34.37|36.8|34.4|36.75|34.35|0
1716424200000|2024-05-23 00:30:00|36.8|34.4|36.77|34.37|36.82|34.42|36.75|34.35|0
1716424500000|2024-05-23 00:35:00|36.8|34.4|36.82|34.42|36.84|34.44|36.75|34.35|0
1716424800000|2024-05-23 00:40:00|36.83|34.43|36.89|34.49|36.89|34.49|36.79|34.39|0
1716425100000|2024-05-23 00:45:00|36.88|34.48|36.88|34.48|36.88|34.48|36.82|34.42|0
1716425400000|2024-05-23 00:50:00|36.9|34.5|36.81|34.41|36.9|34.5|36.79|34.39|0
1716425700000|2024-05-23 00:55:00|36.84|34.44|36.79|34.39|36.86|34.46|36.79|34.39|0
1716426000000|2024-05-23 01:00:00|36.81|34.41|36.88|34.48|36.91|34.51|36.81|34.41|0
1716426300000|2024-05-23 01:05:00|36.85|34.45|37.03|34.63|37.12|34.72|36.78|34.38|0
1716426600000|2024-05-23 01:10:00|37.05|34.65|37.07|34.67|37.1|34.7|37.03|34.63|0
1716426900000|2024-05-23 01:15:00|37.09|34.69|37.07|34.67|37.1|34.7|37.01|34.61|0
1716427200000|2024-05-23 01:20:00|37.05|34.65|37.01|34.61|37.11|34.71|37.01|34.61|0
1716427500000|2024-05-23 01:25:00|36.98|34.58|36.92|34.52|37.01|34.61|36.9|34.5|0
1716427800000|2024-05-23 01:30:00|36.9|34.5|36.89|34.49|36.94|34.54|36.89|34.49|0
1716428100000|2024-05-23 01:35:00|36.88|34.48|36.89|34.49|36.89|34.49|36.85|34.45|0
1716428400000|2024-05-23 01:40:00|36.87|34.47|36.76|34.36|36.89|34.49|36.74|34.34|0
1716428700000|2024-05-23 01:45:00|36.74|34.34|36.61|34.21|36.78|34.38|36.54|34.14|0
1716429000000|2024-05-23 01:50:00|36.59|34.19|36.58|34.18|36.63|34.23|36.54|34.14|0
1716429300000|2024-05-23 01:55:00|36.61|34.21|36.65|34.25|36.67|34.27|36.61|34.21|0
1716429600000|2024-05-23 02:00:00|36.67|34.27|36.65|34.25|36.67|34.27|36.6|34.2|0
1716429900000|2024-05-23 02:05:00|36.63|34.23|36.73|34.33|36.73|34.33|36.63|34.23|0
1716430200000|2024-05-23 02:10:00|36.71|34.31|36.65|34.25|36.71|34.31|36.65|34.25|0
1716430500000|2024-05-23 02:15:00|36.67|34.27|36.67|34.27|36.67|34.27|36.62|34.22|0
1716430800000|2024-05-23 02:20:00|36.64|34.24|36.64|34.24|36.69|34.29|36.62|34.22|0
1716431100000|2024-05-23 02:25:00|36.62|34.22|36.6|34.2|36.64|34.24|36.6|34.2|0
1716431400000|2024-05-23 02:30:00|36.58|34.18|36.58|34.18|36.58|34.18|36.51|34.11|0
1716431700000|2024-05-23 02:35:00|36.55|34.15|36.51|34.11|36.58|34.18|36.51|34.11|0
1716432000000|2024-05-23 02:40:00|36.49|34.09|36.51|34.11|36.51|34.11|36.49|34.09|0
1716432300000|2024-05-23 02:45:00|36.49|34.09|36.44|34.04|36.51|34.11|36.42|34.02|0
1716432600000|2024-05-23 02:50:00|36.42|34.02|36.42|34.02|36.44|34.04|36.4|34|0
1716432900000|2024-05-23 02:55:00|36.4|34|35.82|33.42|36.42|34.02|35.82|33.42|0
1716433200000|2024-05-23 03:00:00|35.69|33.29|35.75|33.35|35.84|33.44|35.58|33.18|0
1716433500000|2024-05-23 03:05:00|35.73|33.33|35.58|33.18|35.73|33.33|35.56|33.16|0
1716433800000|2024-05-23 03:10:00|35.56|33.16|35.5|33.1|35.62|33.22|35.5|33.1|0
1716434100000|2024-05-23 03:15:00|35.54|33.14|35.35|32.95|35.56|33.16|35.26|32.86|0
1716434400000|2024-05-23 03:20:00|35.33|32.93|35.28|32.88|35.37|32.97|35.24|32.84|0
1716434700000|2024-05-23 03:25:00|35.3|32.9|35.34|32.94|35.37|32.97|35.28|32.88|0
1716435000000|2024-05-23 03:30:00|35.37|32.97|35.34|32.94|35.37|32.97|35.32|32.92|0
1716435300000|2024-05-23 03:35:00|35.32|32.92|35.3|32.9|35.36|32.96|35.28|32.88|0
1716435600000|2024-05-23 03:40:00|35.31|32.91|35.3|32.9|35.32|32.92|35.26|32.86|0
1716435900000|2024-05-23 03:45:00|35.31|32.91|35.28|32.88|35.32|32.92|35.26|32.86|0
1716436200000|2024-05-23 03:50:00|35.26|32.86|35.23|32.83|35.34|32.94|35.23|32.83|0
1716436500000|2024-05-23 03:55:00|35.26|32.86|35.28|32.88|35.28|32.88|35.23|32.83|0
1716436800000|2024-05-23 04:00:00|35.25|32.85|35.23|32.83|35.28|32.88|35.23|32.83|0
1716437100000|2024-05-23 04:05:00|35.21|32.81|35.19|32.79|35.21|32.81|35.17|32.77|0
1716437400000|2024-05-23 04:10:00|35.21|32.81|35.19|32.79|35.21|32.81|35.15|32.75|0
1716437700000|2024-05-23 04:15:00|35.21|32.81|35.15|32.75|35.21|32.81|35.15|32.75|0
1716438000000|2024-05-23 04:20:00|35.14|32.74|35.16|32.76|35.21|32.81|35.14|32.74|0
1716438300000|2024-05-23 04:25:00|35.14|32.74|35.14|32.74|35.16|32.76|35.14|32.74|0
1716438600000|2024-05-23 04:30:00|35.16|32.76|35.25|32.85|35.28|32.88|35.16|32.76|0
1716438900000|2024-05-23 04:35:00|35.27|32.87|35.25|32.85|35.27|32.87|35.2|32.8|0
1716439200000|2024-05-23 04:40:00|35.27|32.87|35.24|32.84|35.29|32.89|35.24|32.84|0
1716439500000|2024-05-23 04:45:00|35.27|32.87|35.31|32.91|35.31|32.91|35.26|32.86|0
1716439800000|2024-05-23 04:50:00|35.29|32.89|35.33|32.93|35.33|32.93|35.29|32.89|0
1716440100000|2024-05-23 04:55:00|35.35|32.95|35.35|32.95|35.35|32.95|35.31|32.91|0
1716440400000|2024-05-23 05:00:00|35.33|32.93|35.34|32.94|35.35|32.95|35.3|32.9|0
1716440700000|2024-05-23 05:05:00|35.35|32.95|35.45|33.05|35.47|33.07|35.35|32.95|0
1716441000000|2024-05-23 05:10:00|35.47|33.07|35.57|33.17|35.58|33.18|35.44|33.04|0
1716441300000|2024-05-23 05:15:00|35.55|33.15|35.57|33.17|35.58|33.18|35.51|33.11|0
1716441600000|2024-05-23 05:20:00|35.55|33.15|35.53|33.13|35.57|33.17|35.53|33.13|0
1716441900000|2024-05-23 05:25:00|35.52|33.12|35.59|33.19|35.59|33.19|35.51|33.11|0
1716442200000|2024-05-23 05:30:00|35.57|33.17|35.57|33.17|35.57|33.17|35.53|33.13|0
1716442500000|2024-05-23 05:35:00|35.56|33.16|35.53|33.13|35.57|33.17|35.51|33.11|0
1716442800000|2024-05-23 05:40:00|35.51|33.11|35.51|33.11|35.51|33.11|35.46|33.06|0
1716443100000|2024-05-23 05:45:00|35.52|33.12|35.53|33.13|35.55|33.15|35.44|33.04|0
1716443400000|2024-05-23 05:50:00|35.51|33.11|35.53|33.13|35.53|33.13|35.5|33.1|0
1716443700000|2024-05-23 05:55:00|35.55|33.15|35.55|33.15|35.59|33.19|35.53|33.13|0
1716444000000|2024-05-23 06:00:00|35.57|33.17|35.52|33.12|35.63|33.23|35.52|33.12|0
1716444300000|2024-05-23 06:05:00|35.5|33.1|35.56|33.16|35.56|33.16|35.48|33.08|0
1716444600000|2024-05-23 06:10:00|35.54|33.14|35.52|33.12|35.56|33.16|35.52|33.12|0
1716444900000|2024-05-23 06:15:00|35.5|33.1|35.53|33.13|35.55|33.15|35.5|33.1|0
1716445200000|2024-05-23 06:20:00|35.52|33.12|35.5|33.1|35.54|33.14|35.5|33.1|0
1716445500000|2024-05-23 06:25:00|35.51|33.11|35.64|33.24|35.69|33.29|35.5|33.1|0
1716445800000|2024-05-23 06:30:00|35.67|33.27|35.67|33.27|35.69|33.29|35.6|33.2|0
1716446100000|2024-05-23 06:35:00|35.68|33.28|35.71|33.31|35.79|33.39|35.67|33.27|0
1716446400000|2024-05-23 06:40:00|35.69|33.29|35.6|33.2|35.73|33.33|35.6|33.2|0
1716446700000|2024-05-23 06:45:00|35.58|33.18|35.62|33.22|35.64|33.24|35.58|33.18|0
1716447000000|2024-05-23 06:50:00|35.64|33.24|35.66|33.26|35.66|33.26|35.6|33.2|0
1716447300000|2024-05-23 06:55:00|35.64|33.24|35.64|33.24|35.68|33.28|35.64|33.24|0
1716447600000|2024-05-23 07:00:00|35.66|33.26|35.67|33.27|35.7|33.3|35.62|33.22|0
1716447900000|2024-05-23 07:05:00|35.66|33.26|35.64|33.24|35.68|33.28|35.57|33.17|0
1716448200000|2024-05-23 07:10:00|35.66|33.26|35.76|33.36|35.76|33.36|35.64|33.24|0
1716448500000|2024-05-23 07:15:00|35.74|33.34|35.68|33.28|35.74|33.34|35.61|33.21|0
1716448800000|2024-05-23 07:20:00|35.66|33.26|35.59|33.19|35.7|33.3|35.59|33.19|0
1716449100000|2024-05-23 07:25:00|35.57|33.17|35.67|33.27|35.7|33.3|35.57|33.17|0
1716449400000|2024-05-23 07:30:00|35.65|33.25|35.82|33.42|35.82|33.42|35.65|33.25|0
1716449700000|2024-05-23 07:35:00|35.8|33.4|36.33|33.93|37.01|34.61|35.74|33.34|0
1716450000000|2024-05-23 07:40:00|36.34|33.94|36.39|33.99|36.39|33.99|36.31|33.91|0
1716450300000|2024-05-23 07:45:00|36.37|33.97|36.35|33.95|36.43|34.03|36.33|33.93|0
1716450600000|2024-05-23 07:50:00|36.33|33.93|36.45|34.05|36.45|34.05|36.33|33.93|0
1716450900000|2024-05-23 07:55:00|36.48|34.08|36.43|34.03|36.49|34.09|36.41|34.01|0
1716451200000|2024-05-23 08:00:00|36.41|34.01|36.39|33.99|36.45|34.05|36.37|33.97|0
1716451500000|2024-05-23 08:05:00|36.37|33.97|36.34|33.94|36.41|34.01|36.34|33.94|0
1716451800000|2024-05-23 08:10:00|36.36|33.96|36.47|34.07|36.47|34.07|36.36|33.96|0
1716452100000|2024-05-23 08:15:00|36.49|34.09|36.49|34.09|36.49|34.09|36.36|33.96|0
1716452400000|2024-05-23 08:20:00|36.47|34.07|36.49|34.09|36.53|34.13|36.38|33.98|0
1716452700000|2024-05-23 08:25:00|36.47|34.07|36.4|34|36.49|34.09|36.38|33.98|0
1716453000000|2024-05-23 08:30:00|36.38|33.98|36.38|33.98|36.42|34.02|36.34|33.94|0
1716453300000|2024-05-23 08:35:00|36.4|34|36.47|34.07|36.51|34.11|36.39|33.99|0
1716453600000|2024-05-23 08:40:00|36.44|34.04|36.59|34.19|36.62|34.22|36.44|34.04|0
1716453900000|2024-05-23 08:45:00|36.62|34.22|36.61|34.21|36.66|34.26|36.57|34.17|0
1716454200000|2024-05-23 08:50:00|36.64|34.24|36.7|34.3|36.74|34.34|36.61|34.21|0
1716454500000|2024-05-23 08:55:00|36.68|34.28|36.61|34.21|36.7|34.3|36.59|34.19|0
1716454800000|2024-05-23 09:00:00|36.6|34.2|36.59|34.19|36.72|34.32|36.58|34.18|0
1716455100000|2024-05-23 09:05:00|36.57|34.17|36.63|34.23|36.63|34.23|36.57|34.17|0
1716455400000|2024-05-23 09:10:00|36.61|34.21|36.48|34.08|36.63|34.23|36.48|34.08|0
1716455700000|2024-05-23 09:15:00|36.46|34.06|36.39|33.99|36.48|34.08|36.39|33.99|0
1716456000000|2024-05-23 09:20:00|36.37|33.97|36.39|33.99|36.39|33.99|36.37|33.97|0
1716456300000|2024-05-23 09:25:00|36.41|34.01|36.35|33.95|36.41|34.01|36.35|33.95|0
1716456600000|2024-05-23 09:30:00|36.33|33.93|36.32|33.92|36.35|33.95|36.3|33.9|0
1716456900000|2024-05-23 09:35:00|36.3|33.9|36.3|33.9|36.35|33.95|36.28|33.88|0
1716457200000|2024-05-23 09:40:00|36.28|33.88|36.26|33.86|36.3|33.9|36.26|33.86|0
1716457500000|2024-05-23 09:45:00|36.28|33.88|36.3|33.9|36.32|33.92|36.26|33.86|0
1716457800000|2024-05-23 09:50:00|36.32|33.92|36.34|33.94|36.34|33.94|36.3|33.9|0
1716458100000|2024-05-23 09:55:00|36.36|33.96|36.34|33.94|36.36|33.96|36.3|33.9|0
1716458400000|2024-05-23 10:00:00|36.32|33.92|36.36|33.96|36.36|33.96|36.32|33.92|0
1716458700000|2024-05-23 10:05:00|36.34|33.94|36.34|33.94|36.36|33.96|36.32|33.92|0
1716459000000|2024-05-23 10:10:00|36.32|33.92|36.36|33.96|36.38|33.98|36.32|33.92|0
1716459300000|2024-05-23 10:15:00|36.38|33.98|36.34|33.94|36.4|34|36.31|33.91|0
1716459600000|2024-05-23 10:20:00|36.31|33.91|36.25|33.85|36.34|33.94|36.23|33.83|0
1716459900000|2024-05-23 10:25:00|36.23|33.83|36.23|33.83|36.27|33.87|36.21|33.81|0
1716460200000|2024-05-23 10:30:00|36.25|33.85|36.2|33.8|36.25|33.85|36.18|33.78|0
1716460500000|2024-05-23 10:35:00|36.18|33.78|36.2|33.8|36.25|33.85|36.18|33.78|0
1716460800000|2024-05-23 10:40:00|36.19|33.79|36.18|33.78|36.22|33.82|36.16|33.76|0
1716461100000|2024-05-23 10:45:00|36.16|33.76|36.09|33.69|36.16|33.76|36.09|33.69|0
1716461400000|2024-05-23 10:50:00|36.12|33.72|36.07|33.67|36.14|33.74|36.05|33.65|0
1716461700000|2024-05-23 10:55:00|36.05|33.65|35.94|33.54|36.05|33.65|35.94|33.54|0
1716462000000|2024-05-23 11:00:00|35.96|33.56|35.9|33.5|35.96|33.56|35.84|33.44|0
1716462300000|2024-05-23 11:05:00|35.92|33.52|35.9|33.5|35.98|33.58|35.83|33.43|0
1716462600000|2024-05-23 11:10:00|35.88|33.48|35.94|33.54|35.96|33.56|35.88|33.48|0
1716462900000|2024-05-23 11:15:00|35.92|33.52|35.96|33.56|35.98|33.58|35.92|33.52|0
1716463200000|2024-05-23 11:20:00|35.94|33.54|35.89|33.49|36|33.6|35.89|33.49|0
1716463500000|2024-05-23 11:25:00|35.92|33.52|35.81|33.41|35.94|33.54|35.81|33.41|0
1716463800000|2024-05-23 11:30:00|35.79|33.39|35.64|33.24|35.83|33.43|35.57|33.17|0
1716464100000|2024-05-23 11:35:00|35.66|33.26|35.62|33.22|35.7|33.3|35.62|33.22|0
1716464400000|2024-05-23 11:40:00|35.64|33.24|35.64|33.24|35.72|33.32|35.61|33.21|0
1716464700000|2024-05-23 11:45:00|35.66|33.26|35.61|33.21|35.66|33.26|35.59|33.19|0
1716465000000|2024-05-23 11:50:00|35.59|33.19|35.65|33.25|35.66|33.26|35.57|33.17|0
1716465300000|2024-05-23 11:55:00|35.63|33.23|35.61|33.21|35.65|33.25|35.57|33.17|0
1716465600000|2024-05-23 12:00:00|35.63|33.23|35.46|33.06|35.65|33.25|35.42|33.02|0
1716465900000|2024-05-23 12:05:00|35.45|33.05|35.4|33|35.5|33.1|35.38|32.98|0
1716466200000|2024-05-23 12:10:00|35.38|32.98|35.44|33.04|35.46|33.06|35.34|32.94|0
1716466500000|2024-05-23 12:15:00|35.45|33.05|35.46|33.06|35.52|33.12|35.42|33.02|0
1716466800000|2024-05-23 12:20:00|35.48|33.08|35.33|32.93|35.48|33.08|35.27|32.87|0
1716467100000|2024-05-23 12:25:00|35.31|32.91|35.3|32.9|35.35|32.95|35.23|32.83|0
1716467400000|2024-05-23 12:30:00|35.31|32.91|35.2|32.8|35.41|33.01|35.18|32.78|0
1716467700000|2024-05-23 12:35:00|35.23|32.83|35.37|32.97|35.41|33.01|35.18|32.78|0
1716468000000|2024-05-23 12:40:00|35.35|32.95|35.29|32.89|35.35|32.95|35.2|32.8|0
1716468300000|2024-05-23 12:45:00|35.31|32.91|35.26|32.86|35.37|32.97|35.26|32.86|0
1716468600000|2024-05-23 12:50:00|35.29|32.89|35.37|32.97|35.39|32.99|35.24|32.84|0
1716468900000|2024-05-23 12:55:00|35.35|32.95|35.45|33.05|35.49|33.09|35.35|32.95|0
1716469200000|2024-05-23 13:00:00|35.41|33.01|35.58|33.18|35.6|33.2|35.41|33.01|0
1716469500000|2024-05-23 13:05:00|35.6|33.2|35.66|33.26|35.66|33.26|35.55|33.15|0
1716469800000|2024-05-23 13:10:00|35.64|33.24|35.76|33.36|35.79|33.39|35.62|33.22|0
1716470100000|2024-05-23 13:15:00|35.78|33.38|35.89|33.49|35.89|33.49|35.7|33.3|0
1716470400000|2024-05-23 13:20:00|35.91|33.51|35.87|33.47|35.93|33.53|35.85|33.45|0
1716470700000|2024-05-23 13:25:00|35.85|33.45|36.06|33.66|36.21|33.81|35.85|33.45|0
1716471000000|2024-05-23 13:30:00|36.08|33.68|37.05|34.65|37.08|34.68|36.02|33.62|0
1716471300000|2024-05-23 13:35:00|37.01|34.61|37.07|34.67|37.21|34.81|36.9|34.5|0
1716471600000|2024-05-23 13:40:00|37.12|34.72|36.54|34.14|37.47|35.07|36.48|34.08|0
1716471900000|2024-05-23 13:45:00|36.99|34.59|37.18|34.78|37.42|35.02|36.65|34.25|0
1716472200000|2024-05-23 13:50:00|37.2|34.8|38.33|35.93|38.51|36.11|37.01|34.61|0
1716472500000|2024-05-23 13:55:00|38.35|35.95|38.17|35.77|38.49|36.09|38.12|35.72|0
1716472800000|2024-05-23 14:00:00|38.21|35.81|38.05|35.65|38.51|36.11|37.63|35.23|0
1716473100000|2024-05-23 14:05:00|38.03|35.63|37.85|35.45|38.3|35.9|37.76|35.36|0
1716473400000|2024-05-23 14:10:00|37.87|35.47|37.4|35|37.87|35.47|37.31|34.91|0
1716473700000|2024-05-23 14:15:00|37.38|34.98|37.47|35.07|37.56|35.16|36.69|34.29|0
1716474000000|2024-05-23 14:20:00|37.44|35.04|37.79|35.39|38.07|35.67|37.4|35|0
1716474300000|2024-05-23 14:25:00|37.81|35.41|37.47|35.07|37.99|35.59|37.47|35.07|0
1716474600000|2024-05-23 14:30:00|37.43|35.03|37.7|35.3|37.86|35.46|37.36|34.96|0
1716474900000|2024-05-23 14:35:00|37.63|35.23|37.07|34.67|37.63|35.23|37.07|34.67|0
1716475200000|2024-05-23 14:40:00|37.05|34.65|37.47|35.07|37.79|35.39|37.05|34.65|0
1716475500000|2024-05-23 14:45:00|37.5|35.1|37.72|35.32|37.76|35.36|37.36|34.96|0
1716475800000|2024-05-23 14:50:00|37.74|35.34|38.23|35.83|38.23|35.83|37.43|35.03|0
1716476100000|2024-05-23 14:55:00|38.26|35.86|38.69|36.29|38.74|36.34|38.23|35.83|0
1716476400000|2024-05-23 15:00:00|38.74|36.34|38.12|35.72|38.76|36.36|37.98|35.58|0
1716476700000|2024-05-23 15:05:00|38.16|35.76|37.38|34.98|38.37|35.97|37.29|34.89|0
1716477000000|2024-05-23 15:10:00|37.35|34.95|37.83|35.43|37.95|35.55|37.24|34.84|0
1716477300000|2024-05-23 15:15:00|37.81|35.41|37.92|35.52|38.01|35.61|37.68|35.28|0
1716477600000|2024-05-23 15:20:00|37.9|35.5|37.72|35.32|37.92|35.52|37.65|35.25|0
1716477900000|2024-05-23 15:25:00|37.74|35.34|37.67|35.27|37.83|35.43|37.59|35.19|0
1716478200000|2024-05-23 15:30:00|37.65|35.25|37.63|35.23|38|35.6|37.17|34.77|0
1716478500000|2024-05-23 15:35:00|37.61|35.21|37.3|34.9|37.7|35.3|37.25|34.85|0
1716478800000|2024-05-23 15:40:00|37.28|34.88|37.36|34.96|37.47|35.07|37.23|34.83|0
1716479100000|2024-05-23 15:45:00|37.38|34.98|37.34|34.94|37.45|35.05|37.32|34.92|0
1716479400000|2024-05-23 15:50:00|37.32|34.92|37.14|34.74|37.34|34.94|37.05|34.65|0
1716479700000|2024-05-23 15:55:00|37.16|34.76|37.29|34.89|37.31|34.91|36.96|34.56|0
1716480000000|2024-05-23 16:00:00|37.31|34.91|37.2|34.8|37.42|35.02|37.03|34.63|0
1716480300000|2024-05-23 16:05:00|37.22|34.82|37.51|35.11|37.67|35.27|37.22|34.82|0
1716480600000|2024-05-23 16:10:00|37.53|35.13|37.71|35.31|37.91|35.51|37.51|35.11|0
1716480900000|2024-05-23 16:15:00|37.73|35.33|37.51|35.11|37.75|35.35|37.49|35.09|0
1716481200000|2024-05-23 16:20:00|37.53|35.13|37.33|34.93|37.6|35.2|37.29|34.89|0
1716481500000|2024-05-23 16:25:00|37.35|34.95|37.13|34.73|37.4|35|37.13|34.73|0
1716481800000|2024-05-23 16:30:00|37.15|34.75|37.19|34.79|37.24|34.84|37.06|34.66|0
1716482100000|2024-05-23 16:35:00|37.17|34.77|37.3|34.9|37.3|34.9|37.06|34.66|0
1716482400000|2024-05-23 16:40:00|37.33|34.93|37.7|35.3|37.73|35.33|37.3|34.9|0
1716482700000|2024-05-23 16:45:00|37.73|35.33|38.17|35.77|38.31|35.91|37.68|35.28|0
1716483000000|2024-05-23 16:50:00|38.22|35.82|38.45|36.05|38.63|36.23|38.15|35.75|0
1716483300000|2024-05-23 16:55:00|38.49|36.09|38.67|36.27|38.67|36.27|38.26|35.86|0
1716483600000|2024-05-23 17:00:00|38.65|36.25|38.83|36.43|38.92|36.52|38.54|36.14|0
1716483900000|2024-05-23 17:05:00|38.79|36.39|38.83|36.43|38.9|36.5|38.56|36.16|0
1716484200000|2024-05-23 17:10:00|38.81|36.41|38.51|36.11|38.92|36.52|38.46|36.06|0
1716484500000|2024-05-23 17:15:00|38.53|36.13|38.94|36.54|38.97|36.57|38.42|36.02|0
1716484800000|2024-05-23 17:20:00|38.97|36.57|38.94|36.54|39.34|36.94|38.9|36.5|0
1716485100000|2024-05-23 17:25:00|38.97|36.57|38.76|36.36|39.14|36.74|38.67|36.27|0
1716485400000|2024-05-23 17:30:00|38.83|36.43|39.12|36.72|39.19|36.79|38.76|36.36|0
1716485700000|2024-05-23 17:35:00|39.1|36.7|40.08|37.68|40.18|37.78|39.1|36.7|0
1716486000000|2024-05-23 17:40:00|40.11|37.71|38.45|36.05|40.53|38.13|38.43|36.03|0
1716486300000|2024-05-23 17:45:00|38.5|36.1|39.87|37.47|39.94|37.54|38.22|35.82|0
1716486600000|2024-05-23 17:50:00|39.83|37.43|40.2|37.8|40.35|37.95|39.59|37.19|0
1716486900000|2024-05-23 17:55:00|40.23|37.83|40.73|38.33|40.83|38.43|40.2|37.8|0
1716487200000|2024-05-23 18:00:00|40.71|38.31|41.34|38.94|41.36|38.96|40.66|38.26|0
1716487500000|2024-05-23 18:05:00|41.36|38.96|41|38.6|41.66|39.26|40.19|37.79|0
1716487800000|2024-05-23 18:10:00|41.03|38.63|41.12|38.72|41.42|39.02|40.88|38.48|0
1716488100000|2024-05-23 18:15:00|41.15|38.75|41.91|39.51|41.91|39.51|40.81|38.41|0
1716488400000|2024-05-23 18:20:00|41.86|39.46|41.98|39.58|41.98|39.58|41.32|38.92|0
1716488700000|2024-05-23 18:25:00|41.95|39.55|41.68|39.28|41.95|39.55|41.24|38.84|0
1716489000000|2024-05-23 18:30:00|41.73|39.33|41.9|39.5|42.2|39.8|41.71|39.31|0
1716489300000|2024-05-23 18:35:00|41.88|39.48|41.31|38.91|42.05|39.65|41.31|38.91|0
1716489600000|2024-05-23 18:40:00|41.34|38.94|41.85|39.45|41.87|39.47|41.16|38.76|0
1716489900000|2024-05-23 18:45:00|41.83|39.43|42.12|39.72|42.27|39.87|41.65|39.25|0
1716490200000|2024-05-23 18:50:00|42.15|39.75|42.52|40.12|42.57|40.17|42.07|39.67|0
1716490500000|2024-05-23 18:55:00|42.49|40.09|41.59|39.19|42.59|40.19|41.59|39.19|0
1716490800000|2024-05-23 19:00:00|41.64|39.24|41.46|39.06|41.66|39.26|40.97|38.57|0
1716491100000|2024-05-23 19:05:00|41.49|39.09|41.39|38.99|41.79|39.39|41.31|38.91|0
1716491400000|2024-05-23 19:10:00|41.41|39.01|41.39|38.99|41.81|39.41|41.34|38.94|0
1716491700000|2024-05-23 19:15:00|41.36|38.96|41.34|38.94|41.68|39.28|41.07|38.67|0
1716492000000|2024-05-23 19:20:00|41.24|38.84|41.36|38.96|41.48|39.08|40.9|38.5|0
1716492300000|2024-05-23 19:25:00|41.39|38.99|41.36|38.96|41.51|39.11|41.16|38.76|0
1716492600000|2024-05-23 19:30:00|41.33|38.93|40.97|38.57|41.33|38.93|40.89|38.49|0
1716492900000|2024-05-23 19:35:00|40.94|38.54|40.77|38.37|40.99|38.59|40.72|38.32|0
1716493200000|2024-05-23 19:40:00|40.75|38.35|40.79|38.39|41.14|38.74|40.65|38.25|0
1716493500000|2024-05-23 19:45:00|40.82|38.42|41.42|39.02|41.59|39.19|40.77|38.37|0
1716493800000|2024-05-23 19:50:00|41.34|38.94|41.17|38.77|41.66|39.26|40.85|38.45|0
1716494100000|2024-05-23 19:55:00|41.29|38.89|40.89|38.49|41.71|39.31|40.74|38.34|0
1716494400000|2024-05-23 20:00:00|40.86|38.46|41.2|38.8|41.2|38.8|40.79|38.39|0
1716494700000|2024-05-23 20:05:00|41.18|38.78|40.72|38.32|41.18|38.78|40.59|38.19|0
1716495000000|2024-05-23 20:10:00|40.69|38.29|40.79|38.39|40.84|38.44|40.67|38.27|0
1716495300000|2024-05-23 20:15:00|40.76|38.36|40.74|38.34|40.76|38.36|40.66|38.26|0
1716495600000|2024-05-23 20:20:00|40.71|38.31|40.76|38.36|40.78|38.38|40.69|38.29|0
1716495900000|2024-05-23 20:25:00|40.74|38.34|40.73|38.33|40.78|38.38|40.73|38.33|0
1716496200000|2024-05-23 20:30:00|40.71|38.31|40.76|38.36|40.78|38.38|40.71|38.31|0
1716496500000|2024-05-23 20:35:00|40.73|38.33|40.76|38.36|40.76|38.36|40.68|38.28|0
1716496800000|2024-05-23 20:40:00|40.78|38.38|40.76|38.36|40.81|38.41|40.76|38.36|0
1716497100000|2024-05-23 20:45:00|40.78|38.38|40.78|38.38|40.8|38.4|40.78|38.38|0
1716497400000|2024-05-23 20:50:00|40.8|38.4|40.78|38.38|40.8|38.4|40.75|38.35|0
1716497700000|2024-05-23 20:55:00|40.8|38.4|40.76|38.36|40.8|38.4|40.73|38.33|0
1716498000000|2024-05-23 21:00:00|40.77|38.37|40.84|38.44|40.87|38.47|40.77|38.37|0
1716498300000|2024-05-23 21:05:00|40.86|38.46|40.9|38.5|40.9|38.5|40.85|38.45|0
1716498600000|2024-05-23 21:10:00|40.88|38.48|40.75|38.35|40.88|38.48|40.75|38.35|0
1716498900000|2024-05-23 21:15:00|40.76|38.36|40.77|38.37|40.78|38.38|40.75|38.35|0
1716499200000|2024-05-23 21:20:00|40.76|38.36|40.77|38.37|40.77|38.37|40.76|38.36|0
1716499500000|2024-05-23 21:25:00|40.79|38.39|40.92|38.52|40.92|38.52|40.79|38.39|0
1716499800000|2024-05-23 21:30:00|40.87|38.47|40.87|38.47|40.87|38.47|40.87|38.47|0
1716500100000|2024-05-23 21:35:00|40.84|38.44|40.87|38.47|40.87|38.47|40.84|38.44|0
1716500400000|2024-05-23 21:40:00|40.86|38.46|40.87|38.47|40.88|38.48|40.86|38.46|0
1716500700000|2024-05-23 21:45:00|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1716501000000|2024-05-23 21:50:00|40.87|38.47|40.89|38.49|40.89|38.49|40.87|38.47|0
1716501300000|2024-05-23 21:55:00|40.9|38.5|40.85|38.45|40.9|38.5|40.83|38.43|0
1716501600000|2024-05-23 22:00:00|40.78|38.38|40.62|38.22|40.78|38.38|40.57|38.17|0
1716501900000|2024-05-23 22:05:00|40.63|38.23|40.64|38.24|40.69|38.29|40.59|38.19|0
1716502200000|2024-05-23 22:10:00|40.69|38.29|40.76|38.36|40.78|38.38|40.69|38.29|0
1716502500000|2024-05-23 22:15:00|40.73|38.33|40.73|38.33|40.78|38.38|40.73|38.33|0
1716502800000|2024-05-23 22:20:00|40.72|38.32|40.71|38.31|40.73|38.33|40.68|38.28|0
1716503100000|2024-05-23 22:25:00|40.72|38.32|40.66|38.26|40.76|38.36|40.66|38.26|0
1716503400000|2024-05-23 22:30:00|40.65|38.25|40.66|38.26|40.66|38.26|40.61|38.21|0
1716503700000|2024-05-23 22:35:00|40.63|38.23|40.7|38.3|40.71|38.31|40.63|38.23|0
1716504000000|2024-05-23 22:40:00|40.68|38.28|40.68|38.28|40.7|38.3|40.68|38.28|0
1716504300000|2024-05-23 22:45:00|40.7|38.3|40.68|38.28|40.7|38.3|40.68|38.28|0
1716504600000|2024-05-23 22:50:00|40.7|38.3|40.63|38.23|40.7|38.3|40.6|38.2|0
1716504900000|2024-05-23 22:55:00|40.65|38.25|40.63|38.23|40.68|38.28|40.63|38.23|0
1716505200000|2024-05-23 23:00:00|40.6|38.2|40.6|38.2|40.65|38.25|40.6|38.2|0
1716505500000|2024-05-23 23:05:00|40.63|38.23|40.58|38.18|40.63|38.23|40.58|38.18|0
1716505800000|2024-05-23 23:10:00|40.59|38.19|40.58|38.18|40.6|38.2|40.55|38.15|0
1716506100000|2024-05-23 23:15:00|40.55|38.15|40.41|38.01|40.55|38.15|40.41|38.01|0
1716506400000|2024-05-23 23:20:00|40.38|37.98|40.32|37.92|40.38|37.98|40.31|37.91|0
1716506700000|2024-05-23 23:25:00|40.31|37.91|40.31|37.91|40.33|37.93|40.31|37.91|0
1716507000000|2024-05-23 23:30:00|40.33|37.93|40.33|37.93|40.38|37.98|40.31|37.91|0
1716507300000|2024-05-23 23:35:00|40.35|37.95|40.28|37.88|40.35|37.95|40.28|37.88|0
1716507600000|2024-05-23 23:40:00|40.31|37.91|40.45|38.05|40.47|38.07|40.29|37.89|0
1716507900000|2024-05-23 23:45:00|40.47|38.07|40.5|38.1|40.54|38.14|40.45|38.05|0
1716508200000|2024-05-23 23:50:00|40.52|38.12|40.52|38.12|40.54|38.14|40.49|38.09|0
1716508500000|2024-05-23 23:55:00|40.53|38.13|40.59|38.19|40.69|38.29|40.53|38.13|0
1716508800000|2024-05-24 00:00:00|40.61|38.21|40.52|38.12|40.69|38.29|40.52|38.12|0
1716509100000|2024-05-24 00:05:00|40.49|38.09|40.54|38.14|40.61|38.21|40.49|38.09|0
1716509400000|2024-05-24 00:10:00|40.56|38.16|40.61|38.21|40.68|38.28|40.54|38.14|0
1716509700000|2024-05-24 00:15:00|40.59|38.19|40.51|38.11|40.59|38.19|40.46|38.06|0
1716510000000|2024-05-24 00:20:00|40.49|38.09|40.34|37.94|40.49|38.09|40.34|37.94|0
1716510300000|2024-05-24 00:25:00|40.37|37.97|40.39|37.99|40.41|38.01|40.32|37.92|0
1716510600000|2024-05-24 00:30:00|40.37|37.97|40.33|37.93|40.41|38.01|40.32|37.92|0
1716510900000|2024-05-24 00:35:00|40.34|37.94|40.22|37.82|40.36|37.96|40.17|37.77|0
1716511200000|2024-05-24 00:40:00|40.21|37.81|40.17|37.77|40.24|37.84|40.17|37.77|0
1716511500000|2024-05-24 00:45:00|40.15|37.75|40.17|37.77|40.19|37.79|40.1|37.7|0
1716511800000|2024-05-24 00:50:00|40.15|37.75|40.05|37.65|40.15|37.75|40.02|37.62|0
1716512100000|2024-05-24 00:55:00|40.07|37.67|40.1|37.7|40.12|37.72|40.05|37.65|0
1716512400000|2024-05-24 01:00:00|40.12|37.72|40.07|37.67|40.12|37.72|40|37.6|0
1716512700000|2024-05-24 01:05:00|40.09|37.69|40.14|37.74|40.16|37.76|40.07|37.67|0
1716513000000|2024-05-24 01:10:00|40.15|37.75|40.07|37.67|40.16|37.76|40.04|37.64|0
1716513300000|2024-05-24 01:15:00|40.09|37.69|39.95|37.55|40.09|37.69|39.95|37.55|0
1716513600000|2024-05-24 01:20:00|39.97|37.57|40.51|38.11|40.54|38.14|39.92|37.52|0
1716513900000|2024-05-24 01:25:00|40.54|38.14|40.56|38.16|40.58|38.18|40.51|38.11|0
1716514200000|2024-05-24 01:30:00|40.53|38.13|40.51|38.11|40.58|38.18|40.49|38.09|0
1716514500000|2024-05-24 01:35:00|40.53|38.13|40.41|38.01|40.56|38.16|40.41|38.01|0
1716514800000|2024-05-24 01:40:00|40.44|38.04|40.44|38.04|40.46|38.06|40.41|38.01|0
1716515100000|2024-05-24 01:45:00|40.46|38.06|40.41|38.01|40.48|38.08|40.41|38.01|0
1716515400000|2024-05-24 01:50:00|40.39|37.99|40.39|37.99|40.42|38.02|40.39|37.99|0
1716515700000|2024-05-24 01:55:00|40.41|38.01|40.46|38.06|40.47|38.07|40.41|38.01|0
1716516000000|2024-05-24 02:00:00|40.43|38.03|40.48|38.08|40.48|38.08|40.38|37.98|0
1716516300000|2024-05-24 02:05:00|40.45|38.05|40.43|38.03|40.48|38.08|40.43|38.03|0
1716516600000|2024-05-24 02:10:00|40.45|38.05|40.6|38.2|40.6|38.2|40.45|38.05|0
1716516900000|2024-05-24 02:15:00|40.57|38.17|40.5|38.1|40.6|38.2|40.5|38.1|0
1716517200000|2024-05-24 02:20:00|40.52|38.12|40.38|37.98|40.52|38.12|40.35|37.95|0
1716517500000|2024-05-24 02:25:00|40.4|38|40.35|37.95|40.43|38.03|40.35|37.95|0
1716517800000|2024-05-24 02:30:00|40.38|37.98|40.38|37.98|40.4|38|40.35|37.95|0
1716518100000|2024-05-24 02:35:00|40.4|38|40.4|38|40.42|38.02|40.38|37.98|0
1716518400000|2024-05-24 02:40:00|40.42|38.02|40.47|38.07|40.49|38.09|40.4|38|0
1716518700000|2024-05-24 02:45:00|40.45|38.05|40.35|37.95|40.49|38.09|40.3|37.9|0
1716519000000|2024-05-24 02:50:00|40.32|37.92|40.35|37.95|40.35|37.95|40.3|37.9|0
1716519300000|2024-05-24 02:55:00|40.37|37.97|40.39|37.99|40.39|37.99|40.32|37.92|0
1716519600000|2024-05-24 03:00:00|40.37|37.97|40.35|37.95|40.37|37.97|40.35|37.95|0
1716519900000|2024-05-24 03:05:00|40.37|37.97|40.42|38.02|40.42|38.02|40.37|37.97|0
1716520200000|2024-05-24 03:10:00|40.4|38|40.44|38.04|40.46|38.06|40.37|37.97|0
1716520500000|2024-05-24 03:15:00|40.46|38.06|40.37|37.97|40.46|38.06|40.37|37.97|0
1716520800000|2024-05-24 03:20:00|40.35|37.95|40.39|37.99|40.39|37.99|40.34|37.94|0
1716521100000|2024-05-24 03:25:00|40.36|37.96|40.41|38.01|40.41|38.01|40.36|37.96|0
1716521400000|2024-05-24 03:30:00|40.39|37.99|40.62|38.22|40.65|38.25|40.39|37.99|0
1716521700000|2024-05-24 03:35:00|40.6|38.2|40.6|38.2|40.62|38.22|40.6|38.2|0
1716522000000|2024-05-24 03:40:00|40.62|38.22|40.67|38.27|40.67|38.27|40.62|38.22|0
1716522300000|2024-05-24 03:45:00|40.69|38.29|40.8|38.4|40.81|38.41|40.67|38.27|0
1716522600000|2024-05-24 03:50:00|40.81|38.41|40.81|38.41|40.84|38.44|40.76|38.36|0
1716522900000|2024-05-24 03:55:00|40.79|38.39|40.79|38.39|40.81|38.41|40.79|38.39|0
1716523200000|2024-05-24 04:00:00|40.81|38.41|40.76|38.36|40.81|38.41|40.76|38.36|0
1716523500000|2024-05-24 04:05:00|40.78|38.38|40.78|38.38|40.81|38.41|40.74|38.34|0
1716523800000|2024-05-24 04:10:00|40.76|38.36|40.64|38.24|40.76|38.36|40.64|38.24|0
1716524100000|2024-05-24 04:15:00|40.66|38.26|40.68|38.28|40.69|38.29|40.64|38.24|0
1716524400000|2024-05-24 04:20:00|40.7|38.3|40.76|38.36|40.76|38.36|40.68|38.28|0
1716524700000|2024-05-24 04:25:00|40.78|38.38|40.75|38.35|40.78|38.38|40.73|38.33|0
1716525000000|2024-05-24 04:30:00|40.78|38.38|40.85|38.45|40.85|38.45|40.78|38.38|0
1716525300000|2024-05-24 04:35:00|40.83|38.43|40.82|38.42|40.85|38.45|40.8|38.4|0
1716525600000|2024-05-24 04:40:00|40.8|38.4|40.75|38.35|40.8|38.4|40.75|38.35|0
1716525900000|2024-05-24 04:45:00|40.76|38.36|40.7|38.3|40.76|38.36|40.68|38.28|0
1716526200000|2024-05-24 04:50:00|40.73|38.33|40.72|38.32|40.75|38.35|40.68|38.28|0
1716526500000|2024-05-24 04:55:00|40.7|38.3|40.7|38.3|40.7|38.3|40.68|38.28|0
1716526800000|2024-05-24 05:00:00|40.72|38.32|40.72|38.32|40.8|38.4|40.72|38.32|0
1716527100000|2024-05-24 05:05:00|40.75|38.35|40.79|38.39|40.79|38.39|40.7|38.3|0
1716527400000|2024-05-24 05:10:00|40.77|38.37|40.74|38.34|40.79|38.39|40.74|38.34|0
1716527700000|2024-05-24 05:15:00|40.72|38.32|40.77|38.37|40.77|38.37|40.72|38.32|0
1716528000000|2024-05-24 05:20:00|40.79|38.39|40.72|38.32|40.79|38.39|40.69|38.29|0
1716528300000|2024-05-24 05:25:00|40.69|38.29|40.74|38.34|40.77|38.37|40.69|38.29|0
1716528600000|2024-05-24 05:30:00|40.72|38.32|40.76|38.36|40.76|38.36|40.69|38.29|0
1716528900000|2024-05-24 05:35:00|40.79|38.39|40.88|38.48|40.91|38.51|40.76|38.36|0
1716529200000|2024-05-24 05:40:00|40.91|38.51|40.91|38.51|40.96|38.56|40.88|38.48|0
1716529500000|2024-05-24 05:45:00|40.88|38.48|40.88|38.48|40.95|38.55|40.88|38.48|0
1716529800000|2024-05-24 05:50:00|40.91|38.51|40.9|38.5|40.93|38.53|40.88|38.48|0
1716530100000|2024-05-24 05:55:00|40.93|38.53|40.81|38.41|40.93|38.53|40.81|38.41|0
1716530400000|2024-05-24 06:00:00|40.83|38.43|41|38.6|41|38.6|40.78|38.38|0
1716530700000|2024-05-24 06:05:00|40.99|38.59|40.85|38.45|41|38.6|40.85|38.45|0
1716531000000|2024-05-24 06:10:00|40.88|38.48|41.05|38.65|41.09|38.69|40.88|38.48|0
1716531300000|2024-05-24 06:15:00|41.02|38.62|41.17|38.77|41.19|38.79|40.98|38.58|0
1716531600000|2024-05-24 06:20:00|41.14|38.74|41.19|38.79|41.31|38.91|41.14|38.74|0
1716531900000|2024-05-24 06:25:00|41.21|38.81|41.07|38.67|41.21|38.81|41.04|38.64|0
1716532200000|2024-05-24 06:30:00|41.09|38.69|41.14|38.74|41.24|38.84|41.04|38.64|0
1716532500000|2024-05-24 06:35:00|41.16|38.76|41.19|38.79|41.19|38.79|41.09|38.69|0
1716532800000|2024-05-24 06:40:00|41.16|38.76|41.14|38.74|41.18|38.78|41.06|38.66|0
1716533100000|2024-05-24 06:45:00|41.16|38.76|41.26|38.86|41.28|38.88|41.14|38.74|0
1716533400000|2024-05-24 06:50:00|41.28|38.88|41.18|38.78|41.28|38.88|41.18|38.78|0
1716533700000|2024-05-24 06:55:00|41.19|38.79|41.25|38.85|41.3|38.9|41.16|38.76|0
1716534000000|2024-05-24 07:00:00|41.21|38.81|41.07|38.67|41.23|38.83|41.01|38.61|0
1716534300000|2024-05-24 07:05:00|41.06|38.66|41.15|38.75|41.23|38.83|41.06|38.66|0
1716534600000|2024-05-24 07:10:00|41.13|38.73|41.25|38.85|41.35|38.95|41.13|38.73|0
1716534900000|2024-05-24 07:15:00|41.27|38.87|41.27|38.87|41.37|38.97|41.2|38.8|0
1716535200000|2024-05-24 07:20:00|41.3|38.9|41.35|38.95|41.49|39.09|41.13|38.73|0
1716535500000|2024-05-24 07:25:00|41.39|38.99|41.2|38.8|41.39|38.99|41.15|38.75|0
1716535800000|2024-05-24 07:30:00|41.22|38.82|41.42|39.02|41.49|39.09|41.2|38.8|0
1716536100000|2024-05-24 07:35:00|41.39|38.99|41.17|38.77|41.42|39.02|41.17|38.77|0
1716536400000|2024-05-24 07:40:00|41.2|38.8|41.24|38.84|41.24|38.84|41.1|38.7|0
1716536700000|2024-05-24 07:45:00|41.22|38.82|40.95|38.55|41.22|38.82|40.93|38.53|0
1716537000000|2024-05-24 07:50:00|40.97|38.57|41.02|38.62|41.1|38.7|40.95|38.55|0
1716537300000|2024-05-24 07:55:00|41|38.6|40.92|38.52|41|38.6|40.9|38.5|0
1716537600000|2024-05-24 08:00:00|40.95|38.55|40.97|38.57|41|38.6|40.9|38.5|0
1716537900000|2024-05-24 08:05:00|40.96|38.56|40.87|38.47|40.97|38.57|40.83|38.43|0
1716538200000|2024-05-24 08:10:00|40.85|38.45|40.78|38.38|40.87|38.47|40.73|38.33|0
1716538500000|2024-05-24 08:15:00|40.8|38.4|40.9|38.5|40.9|38.5|40.73|38.33|0
1716538800000|2024-05-24 08:20:00|40.87|38.47|40.73|38.33|40.9|38.5|40.68|38.28|0
1716539100000|2024-05-24 08:25:00|40.75|38.35|40.86|38.46|40.89|38.49|40.75|38.35|0
1716539400000|2024-05-24 08:30:00|40.82|38.42|40.65|38.25|40.84|38.44|40.58|38.18|0
1716539700000|2024-05-24 08:35:00|40.67|38.27|40.55|38.15|40.74|38.34|40.53|38.13|0
1716540000000|2024-05-24 08:40:00|40.53|38.13|40.43|38.03|40.53|38.13|40.38|37.98|0
1716540300000|2024-05-24 08:45:00|40.46|38.06|40.29|37.89|40.46|38.06|40.29|37.89|0
1716540600000|2024-05-24 08:50:00|40.31|37.91|40.33|37.93|40.41|38.01|40.29|37.89|0
1716540900000|2024-05-24 08:55:00|40.36|37.96|40.43|38.03|40.43|38.03|40.33|37.93|0
1716541200000|2024-05-24 09:00:00|40.38|37.98|40.43|38.03|40.48|38.08|40.38|37.98|0
1716541500000|2024-05-24 09:05:00|40.4|38|40.38|37.98|40.43|38.03|40.33|37.93|0
1716541800000|2024-05-24 09:10:00|40.35|37.95|40.38|37.98|40.4|38|40.35|37.95|0
1716542100000|2024-05-24 09:15:00|40.35|37.95|40.38|37.98|40.4|38|40.35|37.95|0
1716542400000|2024-05-24 09:20:00|40.35|37.95|40.42|38.02|40.42|38.02|40.35|37.95|0
1716542700000|2024-05-24 09:25:00|40.45|38.05|40.54|38.14|40.6|38.2|40.45|38.05|0
1716543000000|2024-05-24 09:30:00|40.52|38.12|40.43|38.03|40.54|38.14|40.42|38.02|0
1716543300000|2024-05-24 09:35:00|40.44|38.04|40.61|38.21|40.64|38.24|40.44|38.04|0
1716543600000|2024-05-24 09:40:00|40.64|38.24|40.61|38.21|40.64|38.24|40.59|38.19|0
1716543900000|2024-05-24 09:45:00|40.6|38.2|40.63|38.23|40.66|38.26|40.54|38.14|0
1716544200000|2024-05-24 09:50:00|40.62|38.22|40.54|38.14|40.63|38.23|40.51|38.11|0
1716544500000|2024-05-24 09:55:00|40.51|38.11|40.46|38.06|40.51|38.11|40.46|38.06|0
1716544800000|2024-05-24 10:00:00|40.49|38.09|40.44|38.04|40.53|38.13|40.44|38.04|0
1716545100000|2024-05-24 10:05:00|40.41|38.01|40.63|38.23|41.13|38.73|40.41|38.01|0
1716545400000|2024-05-24 10:10:00|40.61|38.21|40.68|38.28|40.7|38.3|40.61|38.21|0
1716545700000|2024-05-24 10:15:00|40.7|38.3|40.73|38.33|40.75|38.35|40.68|38.28|0
1716546000000|2024-05-24 10:20:00|40.7|38.3|40.58|38.18|40.7|38.3|40.58|38.18|0
1716546300000|2024-05-24 10:25:00|40.61|38.21|40.7|38.3|40.75|38.35|40.58|38.18|0
1716546600000|2024-05-24 10:30:00|40.69|38.29|40.7|38.3|40.72|38.32|40.68|38.28|0
1716546900000|2024-05-24 10:35:00|40.72|38.32|40.72|38.32|40.72|38.32|40.65|38.25|0
1716547200000|2024-05-24 10:40:00|40.75|38.35|40.5|38.1|40.75|38.35|40.48|38.08|0
1716547500000|2024-05-24 10:45:00|40.48|38.08|40.58|38.18|40.6|38.2|40.46|38.06|0
1716547800000|2024-05-24 10:50:00|40.55|38.15|40.55|38.15|40.6|38.2|40.5|38.1|0
1716548100000|2024-05-24 10:55:00|40.53|38.13|40.6|38.2|40.62|38.22|40.48|38.08|0
1716548400000|2024-05-24 11:00:00|40.57|38.17|40.55|38.15|40.65|38.25|40.48|38.08|0
1716548700000|2024-05-24 11:05:00|40.57|38.17|40.48|38.08|40.6|38.2|40.43|38.03|0
1716549000000|2024-05-24 11:10:00|40.5|38.1|40.59|38.19|40.62|38.22|40.43|38.03|0
1716549300000|2024-05-24 11:15:00|40.57|38.17|40.59|38.19|40.59|38.19|40.52|38.12|0
1716549600000|2024-05-24 11:20:00|40.57|38.17|40.62|38.22|40.66|38.26|40.54|38.14|0
1716549900000|2024-05-24 11:25:00|40.6|38.2|40.61|38.21|40.74|38.34|40.6|38.2|0
1716550200000|2024-05-24 11:30:00|40.59|38.19|40.66|38.26|40.69|38.29|40.57|38.17|0
1716550500000|2024-05-24 11:35:00|40.64|38.24|40.66|38.26|40.81|38.41|40.64|38.24|0
1716550800000|2024-05-24 11:40:00|40.68|38.28|40.59|38.19|40.68|38.28|40.54|38.14|0
1716551100000|2024-05-24 11:45:00|40.63|38.23|40.56|38.16|40.68|38.28|40.51|38.11|0
1716551400000|2024-05-24 11:50:00|40.54|38.14|40.37|37.97|40.54|38.14|40.35|37.95|0
1716551700000|2024-05-24 11:55:00|40.39|37.99|40.03|37.63|40.75|38.35|39.98|37.58|0
1716552000000|2024-05-24 12:00:00|40|37.6|40.29|37.89|40.29|37.89|40|37.6|0
1716552300000|2024-05-24 12:05:00|40.26|37.86|40.26|37.86|40.29|37.89|40.17|37.77|0
1716552600000|2024-05-24 12:10:00|40.29|37.89|40.4|38|40.4|38|40.21|37.81|0
1716552900000|2024-05-24 12:15:00|40.38|37.98|40.48|38.08|40.5|38.1|40.33|37.93|0
1716553200000|2024-05-24 12:20:00|40.5|38.1|40.52|38.12|40.64|38.24|40.43|38.03|0
1716553500000|2024-05-24 12:25:00|40.55|38.15|40.5|38.1|40.64|38.24|40.45|38.05|0
1716553800000|2024-05-24 12:30:00|40.56|38.16|40.04|37.64|40.65|38.25|40|37.6|0
1716554100000|2024-05-24 12:35:00|40.02|37.62|39.78|37.38|40.02|37.62|39.71|37.31|0
1716554400000|2024-05-24 12:40:00|39.8|37.4|39.83|37.43|39.87|37.47|39.71|37.31|0
1716554700000|2024-05-24 12:45:00|39.85|37.45|40.06|37.66|40.33|37.93|39.78|37.38|0
1716555000000|2024-05-24 12:50:00|40.04|37.64|40.25|37.85|40.25|37.85|39.98|37.58|0
1716555300000|2024-05-24 12:55:00|40.28|37.88|40.16|37.76|40.32|37.92|40.08|37.68|0
1716555600000|2024-05-24 13:00:00|40.18|37.78|39.99|37.59|40.18|37.78|39.82|37.42|0
1716555900000|2024-05-24 13:05:00|40.01|37.61|40.13|37.73|40.2|37.8|40.01|37.61|0
1716556200000|2024-05-24 13:10:00|40.18|37.78|40.2|37.8|40.2|37.8|40.08|37.68|0
1716556500000|2024-05-24 13:15:00|40.18|37.78|40.18|37.78|40.27|37.87|40.08|37.68|0
1716556800000|2024-05-24 13:20:00|40.2|37.8|40.17|37.77|40.34|37.94|40.15|37.75|0
1716557100000|2024-05-24 13:25:00|40.2|37.8|39.7|37.3|40.24|37.84|39.65|37.25|0
1716557400000|2024-05-24 13:30:00|39.75|37.35|39.67|37.27|40.2|37.8|39.67|37.27|0
1716557700000|2024-05-24 13:35:00|39.7|37.3|39.96|37.56|39.98|37.58|39.53|37.13|0
1716558000000|2024-05-24 13:40:00|39.93|37.53|39.7|37.3|40.08|37.68|39.65|37.25|0
1716558300000|2024-05-24 13:45:00|39.67|37.27|40.17|37.77|40.29|37.89|39.58|37.18|0
1716558600000|2024-05-24 13:50:00|40.19|37.79|40.62|38.22|40.65|38.25|40.19|37.79|0
1716558900000|2024-05-24 13:55:00|40.6|38.2|40.35|37.95|40.6|38.2|40.26|37.86|0
1716559200000|2024-05-24 14:00:00|40.01|37.61|39.76|37.36|40.13|37.73|39.36|36.96|0
1716559500000|2024-05-24 14:05:00|39.71|37.31|39.74|37.34|39.93|37.53|39.48|37.08|0
1716559800000|2024-05-24 14:10:00|39.76|37.36|39.81|37.41|39.85|37.45|39.43|37.03|0
1716560100000|2024-05-24 14:15:00|39.78|37.38|39.41|37.01|39.78|37.38|39.36|36.96|0
1716560400000|2024-05-24 14:20:00|39.38|36.98|39.19|36.79|39.55|37.15|39.15|36.75|0
1716560700000|2024-05-24 14:25:00|39.22|36.82|39.03|36.63|39.31|36.91|38.92|36.52|0
1716561000000|2024-05-24 14:30:00|38.98|36.58|39.01|36.61|39.17|36.77|38.95|36.55|0
1716561300000|2024-05-24 14:35:00|39.03|36.63|39.31|36.91|39.38|36.98|39.03|36.63|0
1716561600000|2024-05-24 14:40:00|39.33|36.93|39.64|37.24|39.71|37.31|39.24|36.84|0
1716561900000|2024-05-24 14:45:00|39.66|37.26|38.82|36.42|39.71|37.31|38.78|36.38|0
1716562200000|2024-05-24 14:50:00|38.8|36.4|38.52|36.12|38.85|36.45|38.52|36.12|0
1716562500000|2024-05-24 14:55:00|38.5|36.1|38.27|35.87|38.52|36.12|38.22|35.82|0
1716562800000|2024-05-24 15:00:00|38.22|35.82|37.61|35.21|38.41|36.01|37.61|35.21|0
1716563100000|2024-05-24 15:05:00|37.63|35.23|38.24|35.84|39.08|36.68|37.61|35.21|0
1716563400000|2024-05-24 15:10:00|38.22|35.82|37.88|35.48|38.26|35.86|37.86|35.46|0
1716563700000|2024-05-24 15:15:00|37.86|35.46|38.06|35.66|38.15|35.75|37.83|35.43|0
1716564000000|2024-05-24 15:20:00|38.04|35.64|38.13|35.73|38.24|35.84|38.04|35.64|0
1716564300000|2024-05-24 15:25:00|38.1|35.7|38.35|35.95|38.37|35.97|38.1|35.7|0
1716564600000|2024-05-24 15:30:00|38.33|35.93|38.06|35.66|38.33|35.93|38.01|35.61|0
1716564900000|2024-05-24 15:35:00|38.03|35.63|38.85|36.45|38.88|36.48|38.03|35.63|0
1716565200000|2024-05-24 15:40:00|38.83|36.43|38.51|36.11|38.85|36.45|38.42|36.02|0
1716565500000|2024-05-24 15:45:00|38.53|36.13|38.76|36.36|38.85|36.45|38.53|36.13|0
1716565800000|2024-05-24 15:50:00|38.71|36.31|38.57|36.17|38.99|36.59|38.57|36.17|0
1716566100000|2024-05-24 15:55:00|38.55|36.15|38.57|36.17|38.73|36.33|38.51|36.11|0
1716566400000|2024-05-24 16:00:00|38.55|36.15|38.46|36.06|38.64|36.24|38.44|36.04|0
1716566700000|2024-05-24 16:05:00|38.48|36.08|38.43|36.03|38.57|36.17|38.3|35.9|0
1716567000000|2024-05-24 16:10:00|38.41|36.01|38.27|35.87|38.41|36.01|38.18|35.78|0
1716567300000|2024-05-24 16:15:00|38.25|35.85|38.14|35.74|38.34|35.94|38.07|35.67|0
1716567600000|2024-05-24 16:20:00|38.18|35.78|38.2|35.8|38.32|35.92|38.16|35.76|0
1716567900000|2024-05-24 16:25:00|38.23|35.83|38.25|35.85|38.32|35.92|38.04|35.64|0
1716568200000|2024-05-24 16:30:00|38.22|35.82|38.34|35.94|38.38|35.98|38.18|35.78|0
1716568500000|2024-05-24 16:35:00|38.36|35.96|38.59|36.19|38.59|36.19|38.31|35.91|0
1716568800000|2024-05-24 16:40:00|38.66|36.26|38.52|36.12|38.66|36.26|38.43|36.03|0
1716569100000|2024-05-24 16:45:00|38.54|36.14|38.54|36.14|38.63|36.23|38.47|36.07|0
1716569400000|2024-05-24 16:50:00|38.56|36.16|38.24|35.84|38.63|36.23|38.24|35.84|0
1716569700000|2024-05-24 16:55:00|38.26|35.86|38.74|36.34|38.74|36.34|38.24|35.84|0
1716570000000|2024-05-24 17:00:00|38.7|36.3|38.79|36.39|38.79|36.39|38.51|36.11|0
1716570300000|2024-05-24 17:05:00|38.81|36.41|38.86|36.46|38.9|36.5|38.7|36.3|0
1716570600000|2024-05-24 17:10:00|38.88|36.48|38.46|36.06|38.88|36.48|38.44|36.04|0
1716570900000|2024-05-24 17:15:00|38.44|36.04|38.51|36.11|38.65|36.25|38.42|36.02|0
1716571200000|2024-05-24 17:20:00|38.49|36.09|38.33|35.93|38.58|36.18|38.33|35.93|0
1716571500000|2024-05-24 17:25:00|38.23|35.83|38.37|35.97|38.39|35.99|38.17|35.77|0
1716571800000|2024-05-24 17:30:00|38.39|35.99|38.62|36.22|38.71|36.31|38.39|35.99|0
1716572100000|2024-05-24 17:35:00|38.6|36.2|38.46|36.06|38.6|36.2|38.46|36.06|0
1716572400000|2024-05-24 17:40:00|38.48|36.08|38.57|36.17|38.71|36.31|38.48|36.08|0
1716572700000|2024-05-24 17:45:00|38.59|36.19|38.57|36.17|38.71|36.31|38.55|36.15|0
1716573000000|2024-05-24 17:50:00|38.55|36.15|38.43|36.03|38.57|36.17|38.41|36.01|0
1716573300000|2024-05-24 17:55:00|38.41|36.01|38.43|36.03|38.46|36.06|38.25|35.85|0
1716573600000|2024-05-24 18:00:00|38.45|36.05|38.11|35.71|38.48|36.08|38.09|35.69|0
1716573900000|2024-05-24 18:05:00|38.14|35.74|37.98|35.58|38.18|35.78|37.93|35.53|0
1716574200000|2024-05-24 18:10:00|38|35.6|38.13|35.73|38.25|35.85|38|35.6|0
1716574500000|2024-05-24 18:15:00|38.11|35.71|38.06|35.66|38.13|35.73|37.97|35.57|0
1716574800000|2024-05-24 18:20:00|38.09|35.69|38.52|36.12|38.52|36.12|38.06|35.66|0
1716575100000|2024-05-24 18:25:00|38.59|36.19|38.54|36.14|38.61|36.21|38.43|36.03|0
1716575400000|2024-05-24 18:30:00|38.52|36.12|38.7|36.3|38.72|36.32|38.45|36.05|0
1716575700000|2024-05-24 18:35:00|38.68|36.28|38.4|36|38.77|36.37|38.4|36|0
1716576000000|2024-05-24 18:40:00|38.38|35.98|38.49|36.09|38.56|36.16|38.37|35.97|0
1716576300000|2024-05-24 18:45:00|38.51|36.11|38.47|36.07|38.54|36.14|38.38|35.98|0
1716576600000|2024-05-24 18:50:00|38.49|36.09|38.67|36.27|38.69|36.29|38.42|36.02|0
1716576900000|2024-05-24 18:55:00|38.69|36.29|38.83|36.43|38.85|36.45|38.6|36.2|0
1716577200000|2024-05-24 19:00:00|38.85|36.45|38.39|35.99|39.53|37.13|38.14|35.74|0
1716577500000|2024-05-24 19:05:00|38.41|36.01|38.25|35.85|38.46|36.06|38.16|35.76|0
1716577800000|2024-05-24 19:10:00|38.27|35.87|38.2|35.8|38.27|35.87|38.04|35.64|0
1716578100000|2024-05-24 19:15:00|38.22|35.82|38|35.6|38.27|35.87|37.95|35.55|0
1716578400000|2024-05-24 19:20:00|37.97|35.57|38.06|35.66|38.18|35.78|37.97|35.57|0
1716578700000|2024-05-24 19:25:00|38.04|35.64|38.08|35.68|38.13|35.73|37.94|35.54|0
1716579000000|2024-05-24 19:30:00|38.18|35.78|37.79|35.39|38.18|35.78|37.79|35.39|0
1716579300000|2024-05-24 19:35:00|37.81|35.41|37.72|35.32|37.92|35.52|37.54|35.14|0
1716579600000|2024-05-24 19:40:00|37.74|35.34|38.08|35.68|38.1|35.7|37.72|35.32|0
1716579900000|2024-05-24 19:45:00|38.1|35.7|38.15|35.75|38.15|35.75|37.85|35.45|0
1716580200000|2024-05-24 19:50:00|38.17|35.77|37.83|35.43|38.19|35.79|37.81|35.41|0
1716580500000|2024-05-24 19:55:00|37.81|35.41|37.58|35.18|37.99|35.59|37.51|35.11|0
1716580800000|2024-05-24 20:00:00|37.47|35.07|37.69|35.29|37.69|35.29|37.4|35|0
1716581100000|2024-05-24 20:05:00|37.67|35.27|37.6|35.2|37.69|35.29|37.53|35.13|0
1716581400000|2024-05-24 20:10:00|37.62|35.22|37.64|35.24|37.64|35.24|37.58|35.18|0
1716769200000|2024-05-27 00:20:00|39.17|36.77|39.17|36.77|39.17|36.77|39.17|36.77|0
1716769500000|2024-05-27 00:25:00|39.19|36.79|39.22|36.82|39.27|36.87|39.17|36.77|0
1716769800000|2024-05-27 00:30:00|39.21|36.81|39.15|36.75|39.22|36.82|39.12|36.72|0
1716770100000|2024-05-27 00:35:00|39.14|36.74|39.15|36.75|39.17|36.77|39.12|36.72|0
1716770400000|2024-05-27 00:40:00|39.12|36.72|39.12|36.72|39.17|36.77|39.12|36.72|0
1716770700000|2024-05-27 00:45:00|39.15|36.75|39.12|36.72|39.17|36.77|39.12|36.72|0
1716771000000|2024-05-27 00:50:00|39.14|36.74|39.14|36.74|39.19|36.79|39.12|36.72|0
1716771300000|2024-05-27 00:55:00|39.13|36.73|39.1|36.7|39.14|36.74|39.1|36.7|0
1716771600000|2024-05-27 01:00:00|39.07|36.67|39.09|36.69|39.1|36.7|38.98|36.58|0
1716771900000|2024-05-27 01:05:00|39.07|36.67|39.05|36.65|39.12|36.72|39.03|36.63|0
1716772200000|2024-05-27 01:10:00|39.06|36.66|39.05|36.65|39.12|36.72|39.02|36.62|0
1716772500000|2024-05-27 01:15:00|39.06|36.66|39.16|36.76|39.18|36.78|39.05|36.65|0
1716772800000|2024-05-27 01:20:00|39.18|36.78|39.16|36.76|39.21|36.81|39.14|36.74|0
1716773100000|2024-05-27 01:25:00|39.18|36.78|39.07|36.67|39.18|36.78|39.07|36.67|0
1716773400000|2024-05-27 01:30:00|39.04|36.64|39.02|36.62|39.04|36.64|38.95|36.55|0
1716773700000|2024-05-27 01:35:00|39.04|36.64|38.99|36.59|39.06|36.66|38.95|36.55|0
1716774000000|2024-05-27 01:40:00|39.02|36.62|38.95|36.55|39.02|36.62|38.95|36.55|0
1716774300000|2024-05-27 01:45:00|38.97|36.57|38.9|36.5|38.97|36.57|38.88|36.48|0
1716774600000|2024-05-27 01:50:00|38.88|36.48|38.88|36.48|38.92|36.52|38.88|36.48|0
1716774900000|2024-05-27 01:55:00|38.9|36.5|38.9|36.5|38.92|36.52|38.88|36.48|0
1716775200000|2024-05-27 02:00:00|38.92|36.52|38.97|36.57|38.97|36.57|38.9|36.5|0
1716775500000|2024-05-27 02:05:00|38.94|36.54|39.03|36.63|39.06|36.66|38.92|36.52|0
1716775800000|2024-05-27 02:10:00|39.06|36.66|39.08|36.68|39.08|36.68|39.03|36.63|0
1716776100000|2024-05-27 02:15:00|39.06|36.66|39.03|36.63|39.08|36.68|39.03|36.63|0
1716776400000|2024-05-27 02:20:00|39.01|36.61|39.12|36.72|39.12|36.72|39.01|36.61|0
1716776700000|2024-05-27 02:25:00|39.1|36.7|39.14|36.74|39.14|36.74|39.08|36.68|0
1716777000000|2024-05-27 02:30:00|39.17|36.77|39.28|36.88|39.42|37.02|39.14|36.74|0
1716777300000|2024-05-27 02:35:00|39.26|36.86|39.17|36.77|39.28|36.88|39.17|36.77|0
1716777600000|2024-05-27 02:40:00|39.14|36.74|39.19|36.79|39.19|36.79|39.12|36.72|0
1716777900000|2024-05-27 02:45:00|39.16|36.76|39.19|36.79|39.19|36.79|39.16|36.76|0
1716778200000|2024-05-27 02:50:00|39.16|36.76|39.12|36.72|39.19|36.79|39.12|36.72|0
1716778500000|2024-05-27 02:55:00|39.14|36.74|39.11|36.71|39.14|36.74|39.11|36.71|0
1716778800000|2024-05-27 03:00:00|39.09|36.69|39.07|36.67|39.1|36.7|39.07|36.67|0
1716779100000|2024-05-27 03:05:00|39.04|36.64|39|36.6|39.07|36.67|39|36.6|0
1716779400000|2024-05-27 03:10:00|39.02|36.62|39|36.6|39.02|36.62|39|36.6|0
1716779700000|2024-05-27 03:15:00|39.02|36.62|39.02|36.62|39.04|36.64|38.99|36.59|0
1716780000000|2024-05-27 03:20:00|39.04|36.64|38.97|36.57|39.04|36.64|38.97|36.57|0
1716780300000|2024-05-27 03:25:00|38.99|36.59|39.02|36.62|39.02|36.62|38.97|36.57|0
1716780600000|2024-05-27 03:30:00|38.99|36.59|39.01|36.61|39.02|36.62|38.99|36.59|0
1716780900000|2024-05-27 03:35:00|38.99|36.59|39.01|36.61|39.04|36.64|38.99|36.59|0
1716781200000|2024-05-27 03:40:00|38.99|36.59|39.04|36.64|39.04|36.64|38.99|36.59|0
1716781500000|2024-05-27 03:45:00|39.01|36.61|39.01|36.61|39.03|36.63|38.99|36.59|0
1716781800000|2024-05-27 03:50:00|39.03|36.63|39.01|36.61|39.03|36.63|39.01|36.61|0
1716782100000|2024-05-27 03:55:00|39.03|36.63|39.05|36.65|39.05|36.65|39.01|36.61|0
1716782400000|2024-05-27 04:00:00|39.08|36.68|39.05|36.65|39.08|36.68|39.05|36.65|0
1716782700000|2024-05-27 04:05:00|39.08|36.68|39.08|36.68|39.08|36.68|39.08|36.68|0
1716783000000|2024-05-27 04:10:00|39.05|36.65|39.01|36.61|39.05|36.65|39.01|36.61|0
1716783300000|2024-05-27 04:15:00|39.03|36.63|38.96|36.56|39.03|36.63|38.96|36.56|0
1716783600000|2024-05-27 04:20:00|38.93|36.53|38.96|36.56|38.98|36.58|38.93|36.53|0
1716783900000|2024-05-27 04:25:00|38.98|36.58|38.93|36.53|38.98|36.58|38.93|36.53|0
1716784200000|2024-05-27 04:30:00|38.92|36.52|38.93|36.53|38.93|36.53|38.92|36.52|0
1716784500000|2024-05-27 04:35:00|38.95|36.55|38.93|36.53|38.95|36.55|38.93|36.53|0
1716784800000|2024-05-27 04:40:00|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1716785100000|2024-05-27 04:45:00|38.94|36.54|38.97|36.57|38.97|36.57|38.93|36.53|0
1716785400000|2024-05-27 04:50:00|38.95|36.55|38.93|36.53|38.97|36.57|38.93|36.53|0
1716785700000|2024-05-27 04:55:00|38.9|36.5|38.88|36.48|38.9|36.5|38.88|36.48|0
1716786000000|2024-05-27 05:00:00|38.86|36.46|38.83|36.43|38.86|36.46|38.83|36.43|0
1716786300000|2024-05-27 05:05:00|38.86|36.46|38.81|36.41|38.86|36.46|38.79|36.39|0
1716786600000|2024-05-27 05:10:00|38.79|36.39|38.74|36.34|38.81|36.41|38.69|36.29|0
1716786900000|2024-05-27 05:15:00|38.72|36.32|38.78|36.38|38.83|36.43|38.72|36.32|0
1716787200000|2024-05-27 05:20:00|38.81|36.41|38.81|36.41|38.87|36.47|38.78|36.38|0
1716787500000|2024-05-27 05:25:00|38.78|36.38|38.8|36.4|38.84|36.44|38.76|36.36|0
1716787800000|2024-05-27 05:30:00|38.78|36.38|38.8|36.4|38.83|36.43|38.78|36.38|0
1716788100000|2024-05-27 05:35:00|38.83|36.43|38.8|36.4|38.85|36.45|38.8|36.4|0
1716788400000|2024-05-27 05:40:00|38.79|36.39|38.75|36.35|38.79|36.39|38.73|36.33|0
1716788700000|2024-05-27 05:45:00|38.73|36.33|38.75|36.35|38.75|36.35|38.69|36.29|0
1716789000000|2024-05-27 05:50:00|38.73|36.33|38.73|36.33|38.78|36.38|38.66|36.26|0
1716789300000|2024-05-27 05:55:00|38.75|36.35|38.68|36.28|38.75|36.35|38.66|36.26|0
1716789600000|2024-05-27 06:00:00|38.66|36.26|38.77|36.37|38.82|36.42|38.64|36.24|0
1716789900000|2024-05-27 06:05:00|38.8|36.4|38.75|36.35|38.82|36.42|38.75|36.35|0
1716790200000|2024-05-27 06:10:00|38.77|36.37|38.7|36.3|38.77|36.37|38.66|36.26|0
1716790500000|2024-05-27 06:15:00|38.72|36.32|38.65|36.25|38.72|36.32|38.59|36.19|0
1716790800000|2024-05-27 06:20:00|38.63|36.23|38.61|36.21|38.65|36.25|38.59|36.19|0
1716791100000|2024-05-27 06:25:00|38.62|36.22|38.52|36.12|38.63|36.23|38.52|36.12|0
1716791400000|2024-05-27 06:30:00|38.54|36.14|38.51|36.11|38.56|36.16|38.5|36.1|0
1716791700000|2024-05-27 06:35:00|38.54|36.14|39.05|36.65|39.39|36.99|38.47|36.07|0
1716792000000|2024-05-27 06:40:00|38.73|36.33|38.73|36.33|38.75|36.35|38.66|36.26|0
1716792300000|2024-05-27 06:45:00|38.7|36.3|38.7|36.3|38.74|36.34|38.67|36.27|0
1716792600000|2024-05-27 06:50:00|38.69|36.29|38.69|36.29|38.7|36.3|38.68|36.28|0
1716792900000|2024-05-27 06:55:00|38.68|36.28|38.75|36.35|38.75|36.35|38.65|36.25|0
1716793200000|2024-05-27 07:00:00|38.72|36.32|38.84|36.44|38.98|36.58|38.72|36.32|0
1716793500000|2024-05-27 07:05:00|38.86|36.46|38.86|36.46|38.86|36.46|38.7|36.3|0
1716793800000|2024-05-27 07:10:00|38.85|36.45|38.85|36.45|38.95|36.55|38.83|36.43|0
1716794100000|2024-05-27 07:15:00|38.83|36.43|38.79|36.39|38.95|36.55|38.79|36.39|0
1716794400000|2024-05-27 07:20:00|38.76|36.36|38.79|36.39|38.83|36.43|38.76|36.36|0
1716794700000|2024-05-27 07:25:00|38.76|36.36|38.85|36.45|38.97|36.57|38.76|36.36|0
1716795000000|2024-05-27 07:30:00|38.87|36.47|38.92|36.52|38.92|36.52|38.83|36.43|0
1716795300000|2024-05-27 07:35:00|38.94|36.54|39.01|36.61|39.01|36.61|38.92|36.52|0
1716795600000|2024-05-27 07:40:00|39.04|36.64|38.94|36.54|39.04|36.64|38.87|36.47|0
1716795900000|2024-05-27 07:45:00|38.92|36.52|39.03|36.63|39.06|36.66|38.9|36.5|0
1716796200000|2024-05-27 07:50:00|39.02|36.62|38.92|36.52|39.06|36.66|38.92|36.52|0
1716796500000|2024-05-27 07:55:00|38.93|36.53|38.9|36.5|38.94|36.54|38.87|36.47|0
1716796800000|2024-05-27 08:00:00|38.89|36.49|38.87|36.47|38.92|36.52|38.86|36.46|0
1716797100000|2024-05-27 08:05:00|38.85|36.45|38.84|36.44|38.89|36.49|38.84|36.44|0
1716797400000|2024-05-27 08:10:00|38.87|36.47|39.12|36.72|39.12|36.72|38.87|36.47|0
1716797700000|2024-05-27 08:15:00|39.17|36.77|38.98|36.58|39.17|36.77|38.98|36.58|0
1716798000000|2024-05-27 08:20:00|38.96|36.56|38.92|36.52|38.98|36.58|38.89|36.49|0
1716798300000|2024-05-27 08:25:00|38.93|36.53|38.91|36.51|38.96|36.56|38.86|36.46|0
1716798600000|2024-05-27 08:30:00|38.89|36.49|38.86|36.46|38.91|36.51|38.84|36.44|0
1716798900000|2024-05-27 08:35:00|38.88|36.48|38.88|36.48|38.93|36.53|38.84|36.44|0
1716799200000|2024-05-27 08:40:00|38.87|36.47|38.88|36.48|38.92|36.52|38.84|36.44|0
1716799500000|2024-05-27 08:45:00|38.89|36.49|38.88|36.48|38.97|36.57|38.86|36.46|0
1716799800000|2024-05-27 08:50:00|38.87|36.47|38.98|36.58|39|36.6|38.84|36.44|0
1716800100000|2024-05-27 08:55:00|38.97|36.57|38.96|36.56|39|36.6|38.93|36.53|0
1716800400000|2024-05-27 09:00:00|38.95|36.55|38.9|36.5|38.97|36.57|38.88|36.48|0
1716800700000|2024-05-27 09:05:00|38.89|36.49|38.83|36.43|38.92|36.52|38.83|36.43|0
1716801000000|2024-05-27 09:10:00|38.84|36.44|38.85|36.45|38.88|36.48|38.81|36.41|0
1716801300000|2024-05-27 09:15:00|38.84|36.44|38.9|36.5|38.94|36.54|38.84|36.44|0
1716801600000|2024-05-27 09:20:00|38.91|36.51|38.92|36.52|38.93|36.53|38.9|36.5|0
1716801900000|2024-05-27 09:25:00|38.94|36.54|38.9|36.5|38.94|36.54|38.87|36.47|0
1716802200000|2024-05-27 09:30:00|38.92|36.52|38.94|36.54|38.94|36.54|38.87|36.47|0
1716802500000|2024-05-27 09:35:00|38.92|36.52|38.89|36.49|38.94|36.54|38.87|36.47|0
1716802800000|2024-05-27 09:40:00|38.87|36.47|38.89|36.49|38.92|36.52|38.82|36.42|0
1716803100000|2024-05-27 09:45:00|38.91|36.51|38.84|36.44|38.96|36.56|38.84|36.44|0
1716803400000|2024-05-27 09:50:00|38.87|36.47|38.98|36.58|39|36.6|38.87|36.47|0
1716803700000|2024-05-27 09:55:00|38.97|36.57|38.96|36.56|38.98|36.58|38.84|36.44|0
1716804000000|2024-05-27 10:00:00|38.98|36.58|38.83|36.43|38.98|36.58|38.8|36.4|0
1716804300000|2024-05-27 10:05:00|38.84|36.44|38.79|36.39|38.86|36.46|38.79|36.39|0
1716804600000|2024-05-27 10:10:00|38.81|36.41|38.84|36.44|38.84|36.44|38.79|36.39|0
1716804900000|2024-05-27 10:15:00|38.83|36.43|38.88|36.48|38.93|36.53|38.82|36.42|0
1716805200000|2024-05-27 10:20:00|38.91|36.51|38.92|36.52|38.95|36.55|38.86|36.46|0
1716805500000|2024-05-27 10:25:00|38.93|36.53|38.88|36.48|38.95|36.55|38.84|36.44|0
1716805800000|2024-05-27 10:30:00|38.89|36.49|38.81|36.41|38.9|36.5|38.79|36.39|0
1716806100000|2024-05-27 10:35:00|38.83|36.43|38.81|36.41|38.86|36.46|38.8|36.4|0
1716806400000|2024-05-27 10:40:00|38.79|36.39|38.79|36.39|38.86|36.46|38.79|36.39|0
1716806700000|2024-05-27 10:45:00|38.8|36.4|38.81|36.41|38.81|36.41|38.79|36.39|0
1716807000000|2024-05-27 10:50:00|38.78|36.38|38.78|36.38|38.81|36.41|38.78|36.38|0
1716807300000|2024-05-27 10:55:00|38.8|36.4|38.85|36.45|38.88|36.48|38.78|36.38|0
1716807600000|2024-05-27 11:00:00|38.87|36.47|38.85|36.45|38.87|36.47|38.83|36.43|0
1716807900000|2024-05-27 11:05:00|38.84|36.44|38.85|36.45|38.87|36.47|38.83|36.43|0
1716808200000|2024-05-27 11:10:00|38.83|36.43|38.76|36.36|38.85|36.45|38.76|36.36|0
1716808500000|2024-05-27 11:15:00|38.78|36.38|38.87|36.47|38.87|36.47|38.78|36.38|0
1716808800000|2024-05-27 11:20:00|38.86|36.46|38.89|36.49|38.92|36.52|38.86|36.46|0
1716809100000|2024-05-27 11:25:00|38.9|36.5|38.84|36.44|38.9|36.5|38.84|36.44|0
1716809400000|2024-05-27 11:30:00|38.87|36.47|38.91|36.51|38.91|36.51|38.86|36.46|0
1716809700000|2024-05-27 11:35:00|38.9|36.5|38.89|36.49|38.94|36.54|38.89|36.49|0
1716810000000|2024-05-27 11:40:00|38.9|36.5|38.86|36.46|38.91|36.51|38.86|36.46|0
1716810300000|2024-05-27 11:45:00|38.88|36.48|38.82|36.42|38.88|36.48|38.82|36.42|0
1716810600000|2024-05-27 11:50:00|38.81|36.41|38.82|36.42|38.84|36.44|38.81|36.41|0
1716810900000|2024-05-27 11:55:00|38.79|36.39|38.79|36.39|38.82|36.42|38.77|36.37|0
1716811200000|2024-05-27 12:00:00|38.82|36.42|38.68|36.28|38.82|36.42|38.65|36.25|0
1716811500000|2024-05-27 12:05:00|38.67|36.27|38.65|36.25|38.77|36.37|38.65|36.25|0
1716811800000|2024-05-27 12:10:00|38.68|36.28|38.72|36.32|38.77|36.37|38.68|36.28|0
1716812100000|2024-05-27 12:15:00|38.73|36.33|38.78|36.38|38.81|36.41|38.72|36.32|0
1716812400000|2024-05-27 12:20:00|38.79|36.39|38.69|36.29|38.79|36.39|38.69|36.29|0
1716812700000|2024-05-27 12:25:00|38.72|36.32|38.69|36.29|38.74|36.34|38.69|36.29|0
1716813000000|2024-05-27 12:30:00|38.72|36.32|38.67|36.27|38.74|36.34|38.6|36.2|0
1716813300000|2024-05-27 12:35:00|38.69|36.29|38.83|36.43|38.85|36.45|38.68|36.28|0
1716813600000|2024-05-27 12:40:00|38.81|36.41|38.85|36.45|38.87|36.47|38.81|36.41|0
1716813900000|2024-05-27 12:45:00|38.83|36.43|38.92|36.52|38.94|36.54|38.83|36.43|0
1716814200000|2024-05-27 12:50:00|38.94|36.54|38.87|36.47|38.94|36.54|38.85|36.45|0
1716814500000|2024-05-27 12:55:00|38.89|36.49|38.96|36.56|38.96|36.56|38.85|36.45|0
1716814800000|2024-05-27 13:00:00|38.99|36.59|38.98|36.58|39.01|36.61|38.94|36.54|0
1716815100000|2024-05-27 13:05:00|39.01|36.61|38.91|36.51|39.01|36.61|38.91|36.51|0
1716815400000|2024-05-27 13:10:00|38.89|36.49|38.89|36.49|38.91|36.51|38.82|36.42|0
1716815700000|2024-05-27 13:15:00|38.88|36.48|38.87|36.47|38.89|36.49|38.82|36.42|0
1716816000000|2024-05-27 13:20:00|38.88|36.48|38.82|36.42|38.91|36.51|38.8|36.4|0
1716816300000|2024-05-27 13:25:00|38.8|36.4|38.82|36.42|38.84|36.44|38.79|36.39|0
1716816600000|2024-05-27 13:30:00|38.84|36.44|38.52|36.12|38.84|36.44|38.47|36.07|0
1716816900000|2024-05-27 13:35:00|38.51|36.11|38.45|36.05|38.52|36.12|38.4|36|0
1716817200000|2024-05-27 13:40:00|38.47|36.07|38.45|36.05|38.47|36.07|38.38|35.98|0
1716817500000|2024-05-27 13:45:00|38.43|36.03|38.63|36.23|38.65|36.25|38.43|36.03|0
1716817800000|2024-05-27 13:50:00|38.65|36.25|38.79|36.39|38.81|36.41|38.58|36.18|0
1716818100000|2024-05-27 13:55:00|38.81|36.41|38.83|36.43|38.88|36.48|38.79|36.39|0
1716818400000|2024-05-27 14:00:00|38.81|36.41|38.81|36.41|38.88|36.48|38.79|36.39|0
1716818700000|2024-05-27 14:05:00|38.83|36.43|38.88|36.48|38.95|36.55|38.83|36.43|0
1716819000000|2024-05-27 14:10:00|38.85|36.45|38.88|36.48|38.9|36.5|38.83|36.43|0
1716819300000|2024-05-27 14:15:00|38.9|36.5|38.9|36.5|38.94|36.54|38.85|36.45|0
1716819600000|2024-05-27 14:20:00|38.92|36.52|38.87|36.47|38.97|36.57|38.84|36.44|0
1716819900000|2024-05-27 14:25:00|38.86|36.46|38.83|36.43|38.9|36.5|38.83|36.43|0
1716820200000|2024-05-27 14:30:00|38.85|36.45|38.76|36.36|38.85|36.45|38.73|36.33|0
1716820500000|2024-05-27 14:35:00|38.73|36.33|38.66|36.26|38.73|36.33|38.66|36.26|0
1716820800000|2024-05-27 14:40:00|38.64|36.24|38.55|36.15|38.64|36.24|38.53|36.13|0
1716821100000|2024-05-27 14:45:00|38.57|36.17|38.5|36.1|38.57|36.17|38.5|36.1|0
1716821400000|2024-05-27 14:50:00|38.52|36.12|38.34|35.94|38.52|36.12|38.34|35.94|0
1716821700000|2024-05-27 14:55:00|38.36|35.96|38.23|35.83|38.36|35.96|38.14|35.74|0
1716822000000|2024-05-27 15:00:00|38.25|35.85|38.2|35.8|38.25|35.85|38.11|35.71|0
1716822300000|2024-05-27 15:05:00|38.18|35.78|38.18|35.78|38.2|35.8|38.14|35.74|0
1716822600000|2024-05-27 15:10:00|38.2|35.8|38.11|35.71|38.2|35.8|38.07|35.67|0
1716822900000|2024-05-27 15:15:00|38.12|35.72|38.13|35.73|38.13|35.73|38.1|35.7|0
1716823200000|2024-05-27 15:20:00|38.12|35.72|38.04|35.64|38.13|35.73|38.04|35.64|0
1716823500000|2024-05-27 15:25:00|38.06|35.66|38.09|35.69|38.11|35.71|38.06|35.66|0
1716823800000|2024-05-27 15:30:00|38.11|35.71|38.32|35.92|38.32|35.92|37.97|35.57|0
1716824100000|2024-05-27 15:35:00|38.3|35.9|38.29|35.89|38.39|35.99|38.27|35.87|0
1716824400000|2024-05-27 15:40:00|38.32|35.92|38.32|35.92|38.34|35.94|38.29|35.89|0
1716824700000|2024-05-27 15:45:00|38.33|35.93|38.25|35.85|38.34|35.94|38.25|35.85|0
1716825000000|2024-05-27 15:50:00|38.26|35.86|38.22|35.82|38.27|35.87|38.2|35.8|0
1716825300000|2024-05-27 15:55:00|38.21|35.81|38.15|35.75|38.21|35.81|38.15|35.75|0
1716825600000|2024-05-27 16:00:00|38.18|35.78|38.15|35.75|38.2|35.8|38.11|35.71|0
1716825900000|2024-05-27 16:05:00|38.17|35.77|38.2|35.8|38.21|35.81|38.15|35.75|0
1716826200000|2024-05-27 16:10:00|38.19|35.79|38.2|35.8|38.22|35.82|38.17|35.77|0
1716826500000|2024-05-27 16:15:00|38.15|35.75|38.08|35.68|38.15|35.75|38.08|35.68|0
1716826800000|2024-05-27 16:20:00|38.06|35.66|38.1|35.7|38.1|35.7|38.06|35.66|0
1716827100000|2024-05-27 16:25:00|38.09|35.69|38.04|35.64|38.13|35.73|38.04|35.64|0
1716827400000|2024-05-27 16:30:00|38.02|35.62|38.12|35.72|38.17|35.77|37.99|35.59|0
1716827700000|2024-05-27 16:35:00|38.15|35.75|38.08|35.68|38.19|35.79|38.07|35.67|0
1716828000000|2024-05-27 16:40:00|38.07|35.67|38.05|35.65|38.09|35.69|38.03|35.63|0
1716828300000|2024-05-27 16:45:00|38.03|35.63|37.87|35.47|38.03|35.63|37.83|35.43|0
1716828600000|2024-05-27 16:50:00|37.86|35.46|37.97|35.57|37.97|35.57|37.86|35.46|0
1716828900000|2024-05-27 16:55:00|37.94|35.54|37.92|35.52|37.96|35.56|37.89|35.49|0
1716829200000|2024-05-27 17:00:00|37.96|35.56|38|35.6|38|35.6|37.91|35.51|0
1716829500000|2024-05-27 17:05:00|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1716829800000|2024-05-27 17:10:00|38|35.6|37.91|35.51|38|35.6|37.91|35.51|0
1716830400000|2024-05-27 17:20:00|38|35.6|38|35.6|38|35.6|38|35.6|0
1716830700000|2024-05-27 17:25:00|37.96|35.56|37.91|35.51|37.96|35.56|37.91|35.51|0
1716831300000|2024-05-27 17:35:00|38|35.6|37.99|35.59|38|35.6|37.99|35.59|0
1716831600000|2024-05-27 17:40:00|37.95|35.55|37.95|35.55|37.99|35.59|37.91|35.51|0
1716831900000|2024-05-27 17:45:00|37.99|35.59|37.99|35.59|37.99|35.59|37.91|35.51|0
1716833100000|2024-05-27 18:05:00|37.9|35.5|37.9|35.5|37.9|35.5|37.9|35.5|0
1716833400000|2024-05-27 18:10:00|37.99|35.59|37.94|35.54|37.99|35.59|37.94|35.54|0
1716833700000|2024-05-27 18:15:00|37.9|35.5|37.9|35.5|37.9|35.5|37.9|35.5|0
1716834300000|2024-05-27 18:25:00|38.14|35.26|38.14|35.26|38.14|35.26|38.14|35.26|0
1716834900000|2024-05-27 18:35:00|38.22|35.34|38.18|35.3|38.22|35.34|38.18|35.3|0
1716835200000|2024-05-27 18:40:00|38.22|35.34|38.18|35.3|38.22|35.34|38.18|35.3|0
1716835500000|2024-05-27 18:45:00|38.22|35.34|38.18|35.3|38.22|35.34|38.18|35.3|0
1716835800000|2024-05-27 18:50:00|38.22|35.34|38.22|35.34|38.22|35.34|38.18|35.3|0
1716836400000|2024-05-27 19:00:00|38.17|35.29|38.22|35.34|38.22|35.34|38.13|35.25|0
1716836700000|2024-05-27 19:05:00|38.17|35.29|38.21|35.33|38.22|35.34|38.17|35.29|0
1716837600000|2024-05-27 19:20:00|38.17|35.29|38.17|35.29|38.21|35.33|38.17|35.29|0
1716837900000|2024-05-27 19:25:00|38.21|35.33|38.12|35.24|38.21|35.33|38.12|35.24|0
1716838200000|2024-05-27 19:30:00|38.21|35.33|38.12|35.24|38.21|35.33|38.12|35.24|0
1716838500000|2024-05-27 19:35:00|38.17|35.29|38.21|35.33|38.21|35.33|38.12|35.24|0
1716838800000|2024-05-27 19:40:00|38.12|35.24|38.16|35.28|38.21|35.33|38.12|35.24|0
1716839100000|2024-05-27 19:45:00|38.21|35.33|38.21|35.33|38.21|35.33|38.21|35.33|0
1716839400000|2024-05-27 19:50:00|38.2|35.32|38.2|35.32|38.2|35.32|38.2|35.32|0
1716839700000|2024-05-27 19:55:00|38.12|35.24|38.2|35.32|38.2|35.32|38.12|35.24|0
1716841800000|2024-05-27 20:30:00|38.22|35.34|38.22|35.34|38.22|35.34|38.22|35.34|0
1716842700000|2024-05-27 20:45:00|38.21|35.33|38.21|35.33|38.21|35.33|38.21|35.33|0
1716843000000|2024-05-27 20:50:00|38.22|35.34|38.2|35.32|38.22|35.34|38.2|35.32|0
1716843300000|2024-05-27 20:55:00|38.18|35.3|38.15|35.27|38.18|35.3|38.15|35.27|0
1716845700000|2024-05-27 21:35:00|38.14|35.26|38.14|35.26|38.14|35.26|38.14|35.26|0
1716847200000|2024-05-27 22:00:00|38.01|35.13|38.31|35.43|38.34|35.46|37.97|35.09|0
1716847500000|2024-05-27 22:05:00|38.32|35.44|38.33|35.45|38.36|35.48|38.31|35.43|0
1716847800000|2024-05-27 22:10:00|38.36|35.48|38.4|35.52|38.42|35.54|38.36|35.48|0
1716848100000|2024-05-27 22:15:00|38.42|35.54|38.44|35.56|38.47|35.59|38.4|35.52|0
1716848400000|2024-05-27 22:20:00|38.49|35.61|38.58|35.7|38.58|35.7|38.49|35.61|0
1716848700000|2024-05-27 22:25:00|38.56|35.68|38.62|35.74|38.65|35.77|38.56|35.68|0
1716849000000|2024-05-27 22:30:00|38.6|35.72|38.64|35.76|38.67|35.79|38.57|35.69|0
1716849300000|2024-05-27 22:35:00|38.67|35.79|38.76|35.88|38.83|35.95|38.62|35.74|0
1716849600000|2024-05-27 22:40:00|38.78|35.9|38.66|35.78|38.78|35.9|38.66|35.78|0
1716849900000|2024-05-27 22:45:00|38.65|35.77|38.57|35.69|38.69|35.81|38.55|35.67|0
1716850200000|2024-05-27 22:50:00|38.58|35.7|38.5|35.62|38.6|35.72|38.48|35.6|0
1716850500000|2024-05-27 22:55:00|38.52|35.64|38.48|35.6|38.53|35.65|38.46|35.58|0
1716850800000|2024-05-27 23:00:00|38.49|35.61|38.57|35.69|38.57|35.69|38.49|35.61|0
1716851100000|2024-05-27 23:05:00|38.56|35.68|38.48|35.6|38.6|35.72|38.48|35.6|0
1716851400000|2024-05-27 23:10:00|38.5|35.62|38.52|35.64|38.57|35.69|38.5|35.62|0
1716851700000|2024-05-27 23:15:00|38.54|35.66|38.5|35.62|38.54|35.66|38.5|35.62|0
1716852000000|2024-05-27 23:20:00|38.52|35.64|38.54|35.66|38.54|35.66|38.5|35.62|0
1716852300000|2024-05-27 23:25:00|38.56|35.68|38.54|35.66|38.61|35.73|38.54|35.66|0
1716852600000|2024-05-27 23:30:00|38.56|35.68|38.56|35.68|38.61|35.73|38.54|35.66|0
1716852900000|2024-05-27 23:35:00|38.55|35.67|38.58|35.7|38.58|35.7|38.54|35.66|0
1716853200000|2024-05-27 23:40:00|38.61|35.73|38.58|35.7|38.61|35.73|38.56|35.68|0
1716853500000|2024-05-27 23:45:00|38.61|35.73|38.63|35.75|38.65|35.77|38.59|35.71|0
1716853800000|2024-05-27 23:50:00|38.6|35.72|38.69|35.81|38.72|35.84|38.6|35.72|0
1716854100000|2024-05-27 23:55:00|38.72|35.84|38.74|35.86|38.76|35.88|38.66|35.78|0
1716854400000|2024-05-28 00:00:00|38.76|35.88|38.74|35.86|38.92|36.04|38.74|35.86|0
1716854700000|2024-05-28 00:05:00|38.71|35.83|38.83|35.95|38.83|35.95|38.67|35.79|0
1716855000000|2024-05-28 00:10:00|38.85|35.97|38.92|36.04|39.01|36.13|38.83|35.95|0
1716855300000|2024-05-28 00:15:00|38.91|36.03|38.78|35.9|38.94|36.06|38.71|35.83|0
1716855600000|2024-05-28 00:20:00|38.76|35.88|38.85|35.97|38.87|35.99|38.73|35.85|0
1716855900000|2024-05-28 00:25:00|38.87|35.99|38.87|35.99|38.89|36.01|38.85|35.97|0
1716856200000|2024-05-28 00:30:00|38.89|36.01|39.6|36.72|39.61|36.73|38.85|35.97|0
1716856500000|2024-05-28 00:35:00|39.61|36.73|39.52|36.64|39.61|36.73|39.46|36.58|0
1716856800000|2024-05-28 00:40:00|39.49|36.61|39.54|36.66|39.54|36.66|39.47|36.59|0
1716857100000|2024-05-28 00:45:00|39.56|36.68|39.63|36.75|39.63|36.75|39.55|36.67|0
1716857400000|2024-05-28 00:50:00|39.65|36.77|39.54|36.66|39.65|36.77|39.54|36.66|0
1716857700000|2024-05-28 00:55:00|39.56|36.68|39.56|36.68|39.56|36.68|39.51|36.63|0
1716858000000|2024-05-28 01:00:00|39.57|36.69|39.44|36.56|39.58|36.7|39.42|36.54|0
1716858300000|2024-05-28 01:05:00|39.43|36.55|39.42|36.54|39.44|36.56|39.4|36.52|0
1716858600000|2024-05-28 01:10:00|39.44|36.56|39.49|36.61|39.51|36.63|39.44|36.56|0
1716858900000|2024-05-28 01:15:00|39.46|36.58|39.51|36.63|39.6|36.72|39.46|36.58|0
1716859200000|2024-05-28 01:20:00|39.49|36.61|39.46|36.58|39.51|36.63|39.44|36.56|0
1716859500000|2024-05-28 01:25:00|39.48|36.6|39.44|36.56|39.48|36.6|39.41|36.53|0
1716859800000|2024-05-28 01:30:00|39.41|36.53|39.28|36.4|39.41|36.53|39.25|36.37|0
1716860100000|2024-05-28 01:35:00|39.3|36.42|39.34|36.46|39.39|36.51|39.27|36.39|0
1716860400000|2024-05-28 01:40:00|39.36|36.48|39.41|36.53|39.43|36.55|39.3|36.42|0
1716860700000|2024-05-28 01:45:00|39.39|36.51|39.27|36.39|39.41|36.53|39.27|36.39|0
1716861000000|2024-05-28 01:50:00|39.28|36.4|39.26|36.38|39.29|36.41|39.25|36.37|0
1716861300000|2024-05-28 01:55:00|39.27|36.39|39.29|36.41|39.32|36.44|39.27|36.39|0
1716861600000|2024-05-28 02:00:00|39.27|36.39|39.23|36.35|39.29|36.41|39.22|36.34|0
1716861900000|2024-05-28 02:05:00|39.25|36.37|39.29|36.41|39.31|36.43|39.25|36.37|0
1716862200000|2024-05-28 02:10:00|39.27|36.39|39.22|36.34|39.31|36.43|39.22|36.34|0
1716862500000|2024-05-28 02:15:00|39.2|36.32|39.24|36.36|39.27|36.39|39.2|36.32|0
1716862800000|2024-05-28 02:20:00|39.27|36.39|39.26|36.38|39.27|36.39|39.2|36.32|0
1716863100000|2024-05-28 02:25:00|39.25|36.37|39.29|36.41|39.29|36.41|39.22|36.34|0
1716863400000|2024-05-28 02:30:00|39.31|36.43|39.31|36.43|39.33|36.45|39.29|36.41|0
1716863700000|2024-05-28 02:35:00|39.33|36.45|39.26|36.38|39.33|36.45|39.26|36.38|0
1716864000000|2024-05-28 02:40:00|39.27|36.39|39.28|36.4|39.28|36.4|39.24|36.36|0
1716864300000|2024-05-28 02:45:00|39.26|36.38|39.26|36.38|39.31|36.43|39.26|36.38|0
1716864600000|2024-05-28 02:50:00|39.25|36.37|39.22|36.34|39.26|36.38|39.21|36.33|0
1716864900000|2024-05-28 02:55:00|39.21|36.33|39.21|36.33|39.23|36.35|39.19|36.31|0
1716865200000|2024-05-28 03:00:00|39.23|36.35|39.25|36.37|39.26|36.38|39.23|36.35|0
1716865500000|2024-05-28 03:05:00|39.23|36.35|39.16|36.28|39.25|36.37|39.16|36.28|0
1716865800000|2024-05-28 03:10:00|39.14|36.26|39.12|36.24|39.14|36.26|39.12|36.24|0
1716866100000|2024-05-28 03:15:00|39.09|36.21|39.14|36.26|39.14|36.26|39.07|36.19|0
1716866400000|2024-05-28 03:20:00|39.16|36.28|39.09|36.21|39.16|36.28|39.09|36.21|0
1716866700000|2024-05-28 03:25:00|39.11|36.23|39.11|36.23|39.14|36.26|39.09|36.21|0
1716867000000|2024-05-28 03:30:00|39.09|36.21|39.04|36.16|39.11|36.23|39.02|36.14|0
1716867300000|2024-05-28 03:35:00|39.07|36.19|39.04|36.16|39.07|36.19|39.02|36.14|0
1716867600000|2024-05-28 03:40:00|39.05|36.17|39.02|36.14|39.06|36.18|39.02|36.14|0
1716867900000|2024-05-28 03:45:00|38.99|36.11|39.04|36.16|39.04|36.16|38.99|36.11|0
1716868200000|2024-05-28 03:50:00|39.03|36.15|39.02|36.14|39.03|36.15|39.02|36.14|0
1716868500000|2024-05-28 03:55:00|39.01|36.13|39.04|36.16|39.06|36.18|39.01|36.13|0
1716868800000|2024-05-28 04:00:00|39.01|36.13|39.04|36.16|39.04|36.16|39.01|36.13|0
1716869100000|2024-05-28 04:05:00|39.05|36.17|39.03|36.15|39.05|36.17|39.03|36.15|0
1716869400000|2024-05-28 04:10:00|39.01|36.13|39.03|36.15|39.03|36.15|39.01|36.13|0
1716869700000|2024-05-28 04:15:00|39.01|36.13|38.99|36.11|39.01|36.13|38.99|36.11|0
1716870000000|2024-05-28 04:20:00|39.01|36.13|38.96|36.08|39.01|36.13|38.96|36.08|0
1716870300000|2024-05-28 04:25:00|38.98|36.1|39.01|36.13|39.01|36.13|38.98|36.1|0
1716870600000|2024-05-28 04:30:00|38.98|36.1|39.01|36.13|39.03|36.15|38.94|36.06|0
1716870900000|2024-05-28 04:35:00|38.98|36.1|38.98|36.1|39.03|36.15|38.98|36.1|0
1716871200000|2024-05-28 04:40:00|39|36.12|39.05|36.17|39.05|36.17|39|36.12|0
1716871500000|2024-05-28 04:45:00|39.07|36.19|39.07|36.19|39.07|36.19|39.03|36.15|0
1716871800000|2024-05-28 04:50:00|39.09|36.21|39.09|36.21|39.12|36.24|39.07|36.19|0
1716872100000|2024-05-28 04:55:00|39.12|36.24|39.16|36.28|39.16|36.28|39.11|36.23|0
1716872400000|2024-05-28 05:00:00|39.14|36.26|39.16|36.28|39.2|36.32|39.14|36.26|0
1716872700000|2024-05-28 05:05:00|39.18|36.3|39.16|36.28|39.18|36.3|39.13|36.25|0
1716873000000|2024-05-28 05:10:00|39.13|36.25|39.13|36.25|39.16|36.28|39.11|36.23|0
1716873300000|2024-05-28 05:15:00|39.16|36.28|39.2|36.32|39.2|36.32|39.11|36.23|0
1716873600000|2024-05-28 05:20:00|39.18|36.3|39.13|36.25|39.18|36.3|39.13|36.25|0
1716873900000|2024-05-28 05:25:00|39.15|36.27|39.15|36.27|39.16|36.28|39.13|36.25|0
1716874200000|2024-05-28 05:30:00|39.18|36.3|39.22|36.34|39.27|36.39|39.15|36.27|0
1716874500000|2024-05-28 05:35:00|39.2|36.32|39.2|36.32|39.27|36.39|39.2|36.32|0
1716874800000|2024-05-28 05:40:00|39.17|36.29|39.08|36.2|39.22|36.34|39.08|36.2|0
1716875100000|2024-05-28 05:45:00|39.1|36.22|39.1|36.22|39.1|36.22|39.06|36.18|0
1716875400000|2024-05-28 05:50:00|39.08|36.2|39.03|36.15|39.09|36.21|39.03|36.15|0
1716875700000|2024-05-28 05:55:00|39.01|36.13|39.08|36.2|39.08|36.2|39.01|36.13|0
1716876000000|2024-05-28 06:00:00|39.09|36.21|39.17|36.29|39.33|36.45|39.08|36.2|0
1716876300000|2024-05-28 06:05:00|39.19|36.31|39.3|36.42|39.33|36.45|39.19|36.31|0
1716876600000|2024-05-28 06:10:00|39.29|36.41|39.2|36.32|39.3|36.42|39.19|36.31|0
1716876900000|2024-05-28 06:15:00|39.21|36.33|39.26|36.38|39.28|36.4|39.17|36.29|0
1716877200000|2024-05-28 06:20:00|39.23|36.35|39.19|36.31|39.26|36.38|39.19|36.31|0
1716877500000|2024-05-28 06:25:00|39.17|36.29|39.21|36.33|39.25|36.37|39.16|36.28|0
1716877800000|2024-05-28 06:30:00|39.18|36.3|39.09|36.21|39.21|36.33|39.07|36.19|0
1716878100000|2024-05-28 06:35:00|39.07|36.19|38.95|36.07|39.07|36.19|38.89|36.01|0
1716878400000|2024-05-28 06:40:00|38.93|36.05|38.93|36.05|38.98|36.1|38.89|36.01|0
1716878700000|2024-05-28 06:45:00|38.95|36.07|38.88|36|38.95|36.07|38.86|35.98|0
1716879000000|2024-05-28 06:50:00|38.9|36.02|38.86|35.98|38.91|36.03|38.86|35.98|0
1716879300000|2024-05-28 06:55:00|38.88|36|38.86|35.98|38.88|36|38.81|35.93|0
1716879600000|2024-05-28 07:00:00|38.84|35.96|38.48|36.08|38.84|36.13|38.41|35.87|0
1716879900000|2024-05-28 07:05:00|38.49|36.09|38.57|36.17|38.64|36.24|38.48|36.08|0
1716880200000|2024-05-28 07:10:00|38.55|36.15|38.91|36.51|38.93|36.53|38.48|36.08|0
1716880500000|2024-05-28 07:15:00|38.93|36.53|38.96|36.56|39.01|36.61|38.91|36.51|0
1716880800000|2024-05-28 07:20:00|38.98|36.58|38.89|36.49|39.06|36.66|38.86|36.46|0
1716881100000|2024-05-28 07:25:00|38.55|36.15|38.5|36.1|38.58|36.18|38.48|36.08|0
1716881400000|2024-05-28 07:30:00|38.53|36.13|38.57|36.17|38.57|36.17|38.44|36.04|0
1716881700000|2024-05-28 07:35:00|38.55|36.15|38.43|36.03|38.57|36.17|38.34|35.94|0
1716882000000|2024-05-28 07:40:00|38.41|36.01|38.41|36.01|38.52|36.12|38.39|35.99|0
1716882300000|2024-05-28 07:45:00|38.39|35.99|38.39|35.99|38.48|36.08|38.36|35.96|0
1716882600000|2024-05-28 07:50:00|38.41|36.01|38.52|36.12|38.52|36.12|38.36|35.96|0
1716882900000|2024-05-28 07:55:00|38.54|36.14|38.47|36.07|38.57|36.17|38.43|36.03|0
1716883200000|2024-05-28 08:00:00|38.5|36.1|38.22|35.82|38.5|36.1|38.22|35.82|0
1716883500000|2024-05-28 08:05:00|38.25|35.85|38.13|35.73|38.29|35.89|38.09|35.69|0
1716883800000|2024-05-28 08:10:00|38.16|35.76|37.86|35.46|38.16|35.76|37.84|35.44|0
1716884100000|2024-05-28 08:15:00|37.84|35.44|37.84|35.44|37.91|35.51|37.66|35.26|0
1716884400000|2024-05-28 08:20:00|37.86|35.46|37.79|35.39|37.91|35.51|37.79|35.39|0
1716884700000|2024-05-28 08:25:00|37.77|35.37|37.84|35.44|37.88|35.48|37.75|35.35|0
1716885000000|2024-05-28 08:30:00|37.86|35.46|37.68|35.28|37.86|35.46|37.68|35.28|0
1716885300000|2024-05-28 08:35:00|37.66|35.26|37.7|35.3|37.77|35.37|37.66|35.26|0
1716885600000|2024-05-28 08:40:00|37.68|35.28|37.68|35.28|37.7|35.3|37.59|35.19|0
1716885900000|2024-05-28 08:45:00|37.7|35.3|37.59|35.19|37.82|35.42|37.57|35.17|0
1716886200000|2024-05-28 08:50:00|37.57|35.17|37.68|35.28|37.68|35.28|37.57|35.17|0
1716886500000|2024-05-28 08:55:00|37.7|35.3|37.65|35.25|37.72|35.32|37.63|35.23|0
1716886800000|2024-05-28 09:00:00|37.63|35.23|37.7|35.3|37.72|35.32|37.59|35.19|0
1716887100000|2024-05-28 09:05:00|37.67|35.27|37.74|35.34|37.78|35.38|37.67|35.27|0
1716887400000|2024-05-28 09:10:00|37.72|35.32|37.78|35.38|37.78|35.38|37.67|35.27|0
1716887700000|2024-05-28 09:15:00|37.76|35.36|37.75|35.35|37.78|35.38|37.67|35.27|0
1716888000000|2024-05-28 09:20:00|37.76|35.36|37.6|35.2|37.76|35.36|37.6|35.2|0
1716888300000|2024-05-28 09:25:00|37.58|35.18|37.73|35.33|37.76|35.36|37.58|35.18|0
1716888600000|2024-05-28 09:30:00|37.76|35.36|37.78|35.38|37.82|35.42|37.73|35.33|0
1716888900000|2024-05-28 09:35:00|37.8|35.4|37.75|35.35|37.8|35.4|37.73|35.33|0
1716889200000|2024-05-28 09:40:00|37.73|35.33|37.73|35.33|37.75|35.35|37.64|35.24|0
1716889500000|2024-05-28 09:45:00|37.71|35.31|37.69|35.29|37.71|35.31|37.64|35.24|0
1716889800000|2024-05-28 09:50:00|37.66|35.26|37.62|35.22|37.66|35.26|37.58|35.18|0
1716890100000|2024-05-28 09:55:00|37.64|35.24|37.71|35.31|37.71|35.31|37.62|35.22|0
1716890400000|2024-05-28 10:00:00|37.73|35.33|37.77|35.37|37.79|35.39|37.71|35.31|0
1716890700000|2024-05-28 10:05:00|37.79|35.39|37.77|35.37|37.82|35.42|37.73|35.33|0
1716891000000|2024-05-28 10:10:00|37.76|35.36|37.81|35.41|37.86|35.46|37.75|35.35|0
1716891300000|2024-05-28 10:15:00|37.79|35.39|38.06|35.66|38.06|35.66|37.77|35.37|0
1716891600000|2024-05-28 10:20:00|38.08|35.68|38.51|36.11|38.6|36.2|38.04|35.64|0
1716891900000|2024-05-28 10:25:00|38.55|36.15|38.78|36.38|38.78|36.38|38.49|36.09|0
1716892200000|2024-05-28 10:30:00|38.76|36.36|38.51|36.11|38.8|36.4|38.48|36.08|0
1716892500000|2024-05-28 10:35:00|38.53|36.13|38.55|36.15|38.57|36.17|38.46|36.06|0
1716892800000|2024-05-28 10:40:00|38.51|36.11|38.46|36.06|38.51|36.11|38.39|35.99|0
1716893100000|2024-05-28 10:45:00|38.48|36.08|38.69|36.29|38.75|36.35|38.44|36.04|0
1716893400000|2024-05-28 10:50:00|38.71|36.31|38.59|36.19|38.71|36.31|38.53|36.13|0
1716893700000|2024-05-28 10:55:00|38.62|36.22|38.59|36.19|38.71|36.31|38.57|36.17|0
1716894000000|2024-05-28 11:00:00|38.62|36.22|38.57|36.17|38.77|36.37|38.55|36.15|0
1716894300000|2024-05-28 11:05:00|38.59|36.19|38.53|36.13|38.61|36.21|38.48|36.08|0
1716894600000|2024-05-28 11:10:00|38.54|36.14|38.38|35.98|38.61|36.21|38.36|35.96|0
1716894900000|2024-05-28 11:15:00|38.36|35.96|38.52|36.12|38.54|36.14|38.34|35.94|0
1716895200000|2024-05-28 11:20:00|38.5|36.1|38.65|36.25|38.72|36.32|38.5|36.1|0
1716895500000|2024-05-28 11:25:00|38.63|36.23|38.54|36.14|38.68|36.28|38.54|36.14|0
1716895800000|2024-05-28 11:30:00|38.52|36.12|38.56|36.16|38.7|36.3|38.47|36.07|0
1716896100000|2024-05-28 11:35:00|38.55|36.15|38.54|36.14|38.61|36.21|38.54|36.14|0
1716896400000|2024-05-28 11:40:00|38.52|36.12|38.58|36.18|38.58|36.18|38.42|36.02|0
1716896700000|2024-05-28 11:45:00|38.56|36.16|38.49|36.09|38.65|36.25|38.49|36.09|0
1716897000000|2024-05-28 11:50:00|38.47|36.07|38.44|36.04|38.51|36.11|38.35|35.95|0
1716897300000|2024-05-28 11:55:00|38.42|36.02|38.44|36.04|38.47|36.07|38.42|36.02|0
1716897600000|2024-05-28 12:00:00|38.42|36.02|38.51|36.11|38.55|36.15|38.35|35.95|0
1716897900000|2024-05-28 12:05:00|38.46|36.06|38.24|35.84|38.46|36.06|38.24|35.84|0
1716898200000|2024-05-28 12:10:00|38.25|35.85|38.24|35.84|38.26|35.86|38.18|35.78|0
1716898500000|2024-05-28 12:15:00|38.21|35.81|38.46|36.06|38.48|36.08|38.21|35.81|0
1716898800000|2024-05-28 12:20:00|38.45|36.05|38.35|35.95|38.45|36.05|38.35|35.95|0
1716899100000|2024-05-28 12:25:00|38.32|35.92|38.03|35.63|38.37|35.97|37.97|35.57|0
1716899400000|2024-05-28 12:30:00|38.01|35.61|38.06|35.66|38.12|35.72|37.97|35.57|0
1716899700000|2024-05-28 12:35:00|38.03|35.63|37.92|35.52|38.06|35.66|37.9|35.5|0
1716900000000|2024-05-28 12:40:00|37.94|35.54|38.26|35.86|38.28|35.88|37.91|35.51|0
1716900300000|2024-05-28 12:45:00|38.28|35.88|38.28|35.88|38.48|36.08|38.23|35.83|0
1716900600000|2024-05-28 12:50:00|38.26|35.86|38.05|35.65|38.28|35.88|37.96|35.56|0
1716900900000|2024-05-28 12:55:00|38.07|35.67|38.05|35.65|38.14|35.74|37.98|35.58|0
1716901200000|2024-05-28 13:00:00|38.09|35.69|38.41|36.01|38.41|36.01|38.03|35.63|0
1716901500000|2024-05-28 13:05:00|38.39|35.99|38.25|35.85|38.43|36.03|38.21|35.81|0
1716901800000|2024-05-28 13:10:00|38.27|35.87|38.11|35.71|38.32|35.92|38.07|35.67|0
1716902100000|2024-05-28 13:15:00|38.09|35.69|38|35.6|38.14|35.74|38|35.6|0
1716902400000|2024-05-28 13:20:00|38.02|35.62|37.98|35.58|38.11|35.71|37.93|35.53|0
1716902700000|2024-05-28 13:25:00|37.95|35.55|38.11|35.71|38.2|35.8|37.93|35.53|0
1716903000000|2024-05-28 13:30:00|38.07|35.67|38.02|35.62|38.22|35.82|37.89|35.49|0
1716903300000|2024-05-28 13:35:00|37.95|35.55|38.13|35.73|38.36|35.96|37.93|35.53|0
1716903600000|2024-05-28 13:40:00|38.11|35.71|38.4|36|38.4|36|38.04|35.64|0
1716903900000|2024-05-28 13:45:00|38.42|36.02|38.74|36.34|38.86|36.46|38.4|36|0
1716904200000|2024-05-28 13:50:00|38.77|36.37|38.79|36.39|38.86|36.46|38.6|36.2|0
1716904500000|2024-05-28 13:55:00|38.83|36.43|38.96|36.56|39.09|36.69|38.74|36.34|0
1716904800000|2024-05-28 14:00:00|38.94|36.54|38.64|36.24|39.2|36.8|38.36|35.96|0
1716905100000|2024-05-28 14:05:00|38.67|36.27|38.57|36.17|38.78|36.38|38.57|36.17|0
1716905400000|2024-05-28 14:10:00|38.62|36.22|38.82|36.42|38.85|36.45|38.57|36.17|0
1716905700000|2024-05-28 14:15:00|38.85|36.45|38.94|36.54|39.04|36.64|38.69|36.29|0
1716906000000|2024-05-28 14:20:00|38.97|36.57|38.94|36.54|39.34|36.94|38.92|36.52|0
1716906300000|2024-05-28 14:25:00|38.97|36.57|39.01|36.61|39.2|36.8|38.92|36.52|0
1716906600000|2024-05-28 14:30:00|39.03|36.63|39.01|36.61|39.13|36.73|38.8|36.4|0
1716906900000|2024-05-28 14:35:00|39.06|36.66|39.33|36.93|39.36|36.96|38.96|36.56|0
1716907200000|2024-05-28 14:40:00|39.35|36.95|38.82|36.42|39.38|36.98|38.8|36.4|0
1716907500000|2024-05-28 14:45:00|38.85|36.45|38.66|36.26|38.87|36.47|38.57|36.17|0
1716907800000|2024-05-28 14:50:00|38.62|36.22|38.75|36.35|38.78|36.38|38.5|36.1|0
1716908100000|2024-05-28 14:55:00|38.78|36.38|38.68|36.28|38.82|36.42|38.64|36.24|0
1716908400000|2024-05-28 15:00:00|38.66|36.26|39.09|36.69|39.12|36.72|38.64|36.24|0
1716908700000|2024-05-28 15:05:00|39.12|36.72|39.05|36.65|39.16|36.76|38.96|36.56|0
1716909000000|2024-05-28 15:10:00|39.07|36.67|38.82|36.42|39.09|36.69|38.73|36.33|0
1716909300000|2024-05-28 15:15:00|38.84|36.44|38.84|36.44|39.02|36.62|38.82|36.42|0
1716909600000|2024-05-28 15:20:00|38.82|36.42|38.72|36.32|38.86|36.46|38.72|36.32|0
1716909900000|2024-05-28 15:25:00|38.75|36.35|38.72|36.32|38.79|36.39|38.72|36.32|0
1716910200000|2024-05-28 15:30:00|38.68|36.28|38.84|36.44|38.9|36.5|38.56|36.16|0
1716910500000|2024-05-28 15:35:00|38.86|36.46|38.74|36.34|38.9|36.5|38.7|36.3|0
1716910800000|2024-05-28 15:40:00|38.77|36.37|38.65|36.25|38.77|36.37|38.56|36.16|0
1716911100000|2024-05-28 15:45:00|38.67|36.27|38.65|36.25|38.72|36.32|38.54|36.14|0
1716911400000|2024-05-28 15:50:00|38.67|36.27|38.63|36.23|38.69|36.29|38.56|36.16|0
1716911700000|2024-05-28 15:55:00|38.6|36.2|38.58|36.18|38.67|36.27|38.53|36.13|0
1716912000000|2024-05-28 16:00:00|38.6|36.2|38.69|36.29|38.69|36.29|38.46|36.06|0
1716912300000|2024-05-28 16:05:00|38.67|36.27|38.67|36.27|38.8|36.4|38.65|36.25|0
1716912600000|2024-05-28 16:10:00|38.64|36.24|38.33|35.93|38.69|36.29|38.33|35.93|0
1716912900000|2024-05-28 16:15:00|38.35|35.95|38.71|36.31|38.78|36.38|38.35|35.95|0
1716913200000|2024-05-28 16:20:00|38.73|36.33|38.66|36.26|38.83|36.43|38.62|36.22|0
1716913500000|2024-05-28 16:25:00|38.69|36.29|38.78|36.38|38.91|36.51|38.69|36.29|0
1716913800000|2024-05-28 16:30:00|38.8|36.4|38.75|36.35|38.94|36.54|38.71|36.31|0
1716914100000|2024-05-28 16:35:00|38.73|36.33|38.48|36.08|38.78|36.38|38.48|36.08|0
1716914400000|2024-05-28 16:40:00|38.5|36.1|38.48|36.08|38.55|36.15|38.39|35.99|0
1716914700000|2024-05-28 16:45:00|38.45|36.05|38.59|36.19|38.7|36.3|38.39|35.99|0
1716915000000|2024-05-28 16:50:00|38.57|36.17|38.52|36.12|38.61|36.21|38.41|36.01|0
1716915300000|2024-05-28 16:55:00|38.54|36.14|38.79|36.39|38.86|36.46|38.54|36.14|0
1716915600000|2024-05-28 17:00:00|38.82|36.42|39.23|36.83|39.34|36.94|38.66|36.26|0
1716915900000|2024-05-28 17:05:00|39.25|36.85|38.81|36.41|39.27|36.87|38.79|36.39|0
1716916200000|2024-05-28 17:10:00|38.84|36.44|38.77|36.37|38.88|36.48|38.7|36.3|0
1716916500000|2024-05-28 17:15:00|38.79|36.39|38.79|36.39|39|36.6|38.77|36.37|0
1716916800000|2024-05-28 17:20:00|38.81|36.41|38.95|36.55|39.02|36.62|38.77|36.37|0
1716917100000|2024-05-28 17:25:00|38.97|36.57|39.06|36.66|39.09|36.69|38.92|36.52|0
1716917400000|2024-05-28 17:30:00|39.04|36.64|38.81|36.41|39.22|36.82|38.81|36.41|0
1716917700000|2024-05-28 17:35:00|38.83|36.43|38.76|36.36|38.88|36.48|38.72|36.32|0
1716918000000|2024-05-28 17:40:00|38.78|36.38|38.92|36.52|39.01|36.61|38.76|36.36|0
1716918300000|2024-05-28 17:45:00|38.94|36.54|39.4|37|39.43|37.03|38.94|36.54|0
1716918600000|2024-05-28 17:50:00|39.43|37.03|39.73|37.33|39.94|37.54|39.36|36.96|0
1716918900000|2024-05-28 17:55:00|39.75|37.35|39.7|37.3|39.87|37.47|39.59|37.19|0
1716919200000|2024-05-28 18:00:00|39.73|37.33|39.42|37.02|39.89|37.49|39.4|37|0
1716919500000|2024-05-28 18:05:00|39.4|37|39.33|36.93|39.49|37.09|39.28|36.88|0
1716919800000|2024-05-28 18:10:00|39.38|36.98|39.4|37|39.47|37.07|39.19|36.79|0
1716920100000|2024-05-28 18:15:00|39.35|36.95|39.56|37.16|39.68|37.28|39.35|36.95|0
1716920400000|2024-05-28 18:20:00|39.54|37.14|39.86|37.46|39.93|37.53|39.54|37.14|0
1716920700000|2024-05-28 18:25:00|39.89|37.49|40.14|37.74|40.24|37.84|39.79|37.39|0
1716921000000|2024-05-28 18:30:00|40.17|37.77|41.13|38.73|41.16|38.76|40.17|37.77|0
1716921300000|2024-05-28 18:35:00|41.18|38.78|40.31|37.91|41.66|39.26|39.67|37.27|0
1716921600000|2024-05-28 18:40:00|40.33|37.93|40.25|37.85|40.57|38.17|39.82|37.42|0
1716921900000|2024-05-28 18:45:00|40.2|37.8|40.15|37.75|40.47|38.07|40.11|37.71|0
1716922200000|2024-05-28 18:50:00|40.18|37.78|40.08|37.68|40.42|38.02|40.05|37.65|0
1716922500000|2024-05-28 18:55:00|40.01|37.61|39.47|37.07|40.04|37.64|39.42|37.02|0
1716922800000|2024-05-28 19:00:00|39.49|37.09|39.59|37.19|39.66|37.26|39.31|36.91|0
1716923100000|2024-05-28 19:05:00|39.63|37.23|39.26|36.86|39.63|37.23|39.23|36.83|0
1716923400000|2024-05-28 19:10:00|39.23|36.83|39.44|37.04|39.58|37.18|39.23|36.83|0
1716923700000|2024-05-28 19:15:00|39.51|37.11|40.27|37.87|40.72|38.32|39.3|36.9|0
1716924000000|2024-05-28 19:20:00|40.3|37.9|40.5|38.1|40.83|38.43|40.3|37.9|0
1716924300000|2024-05-28 19:25:00|40.36|37.96|40.76|38.36|40.78|38.38|40.14|37.74|0
1716924600000|2024-05-28 19:30:00|40.73|38.33|40.24|37.84|40.76|38.36|40.12|37.72|0
1716924900000|2024-05-28 19:35:00|40.31|37.91|40.28|37.88|40.38|37.98|40|37.6|0
1716925200000|2024-05-28 19:40:00|40.31|37.91|40.49|38.09|40.49|38.09|40.23|37.83|0
1716925500000|2024-05-28 19:45:00|40.45|38.05|40.61|38.21|40.61|38.21|40.28|37.88|0
1716925800000|2024-05-28 19:50:00|40.59|38.19|40.71|38.31|41.55|39.15|40.14|37.74|0
1716926100000|2024-05-28 19:55:00|40.62|38.22|39.93|37.53|40.73|38.33|39.93|37.53|0
1716926400000|2024-05-28 20:00:00|39.77|37.37|39.98|37.58|40.03|37.63|39.47|37.07|0
1716926700000|2024-05-28 20:05:00|40.03|37.63|40.09|37.69|40.12|37.72|39.98|37.58|0
1716927000000|2024-05-28 20:10:00|40.07|37.67|39.89|37.49|40.23|37.83|39.85|37.45|0
1716927300000|2024-05-28 20:15:00|39.87|37.47|39.73|37.33|39.87|37.47|39.68|37.28|0
1716927600000|2024-05-28 20:20:00|39.71|37.31|39.68|37.28|39.75|37.35|39.68|37.28|0
1716927900000|2024-05-28 20:25:00|39.73|37.33|39.68|37.28|39.75|37.35|39.68|37.28|0
1716928200000|2024-05-28 20:30:00|39.66|37.26|39.68|37.28|39.68|37.28|39.63|37.23|0
1716928500000|2024-05-28 20:35:00|39.7|37.3|39.72|37.32|39.72|37.32|39.7|37.3|0
1716928800000|2024-05-28 20:40:00|39.75|37.35|39.7|37.3|39.77|37.37|39.7|37.3|0
1716929100000|2024-05-28 20:45:00|39.72|37.32|39.7|37.3|39.72|37.32|39.65|37.25|0
1716929400000|2024-05-28 20:50:00|39.72|37.32|39.74|37.34|39.74|37.34|39.72|37.32|0
1716929700000|2024-05-28 20:55:00|39.77|37.37|39.73|37.33|39.77|37.37|39.7|37.3|0
1716930000000|2024-05-28 21:00:00|39.71|37.31|39.73|37.33|39.73|37.33|39.67|37.27|0
1716930300000|2024-05-28 21:05:00|39.76|37.36|39.79|37.39|39.8|37.4|39.75|37.35|0
1716930600000|2024-05-28 21:10:00|39.8|37.4|39.81|37.41|39.83|37.43|39.78|37.38|0
1716930900000|2024-05-28 21:15:00|39.78|37.38|39.69|37.29|39.79|37.39|39.69|37.29|0
1716931200000|2024-05-28 21:20:00|39.7|37.3|39.69|37.29|39.7|37.3|39.69|37.29|0
1716931500000|2024-05-28 21:25:00|39.73|37.33|39.72|37.32|39.73|37.33|39.72|37.32|0
1716931800000|2024-05-28 21:30:00|39.71|37.31|39.7|37.3|39.71|37.31|39.7|37.3|0
1716932100000|2024-05-28 21:35:00|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1716932700000|2024-05-28 21:45:00|39.7|37.3|39.78|37.38|39.78|37.38|39.69|37.29|0
1716933000000|2024-05-28 21:50:00|39.77|37.37|39.77|37.37|39.77|37.37|39.76|37.36|0
1716933300000|2024-05-28 21:55:00|39.8|37.4|39.76|37.36|39.8|37.4|39.76|37.36|0
1716933600000|2024-05-28 22:00:00|39.79|37.39|40.03|37.63|40.03|37.63|39.77|37.37|0
1716933900000|2024-05-28 22:05:00|40.01|37.61|39.98|37.58|40.05|37.65|39.98|37.58|0
1716934200000|2024-05-28 22:10:00|40.01|37.61|40|37.6|40.01|37.61|39.98|37.58|0
1716934500000|2024-05-28 22:15:00|40.03|37.63|40|37.6|40.05|37.65|40|37.6|0
1716934800000|2024-05-28 22:20:00|40.03|37.63|40.05|37.65|40.05|37.65|40.03|37.63|0
1716935100000|2024-05-28 22:25:00|40.07|37.67|40.02|37.62|40.08|37.68|40.02|37.62|0
1716935400000|2024-05-28 22:30:00|40.05|37.65|40.05|37.65|40.05|37.65|40.02|37.62|0
1716935700000|2024-05-28 22:35:00|40.02|37.62|40|37.6|40.04|37.64|40|37.6|0
1716936000000|2024-05-28 22:40:00|39.98|37.58|40|37.6|40.02|37.62|39.98|37.58|0
1716936300000|2024-05-28 22:45:00|39.97|37.57|39.95|37.55|39.97|37.57|39.95|37.55|0
1716936600000|2024-05-28 22:50:00|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1716936900000|2024-05-28 22:55:00|39.92|37.52|39.92|37.52|39.95|37.55|39.92|37.52|0
1716937200000|2024-05-28 23:00:00|39.95|37.55|39.92|37.52|39.95|37.55|39.9|37.5|0
1716937500000|2024-05-28 23:05:00|39.93|37.53|39.94|37.54|39.95|37.55|39.92|37.52|0
1716937800000|2024-05-28 23:10:00|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1716938100000|2024-05-28 23:15:00|39.99|37.59|39.94|37.54|39.99|37.59|39.94|37.54|0
1716938400000|2024-05-28 23:20:00|39.92|37.52|39.91|37.51|39.92|37.52|39.89|37.49|0
1716938700000|2024-05-28 23:25:00|39.92|37.52|39.94|37.54|39.94|37.54|39.89|37.49|0
1716939000000|2024-05-28 23:30:00|39.95|37.55|39.92|37.52|39.95|37.55|39.9|37.5|0
1716939300000|2024-05-28 23:35:00|39.9|37.5|39.91|37.51|39.92|37.52|39.89|37.49|0
1716939600000|2024-05-28 23:40:00|39.94|37.54|39.94|37.54|39.94|37.54|39.91|37.51|0
1716939900000|2024-05-28 23:45:00|39.93|37.53|39.98|37.58|39.98|37.58|39.93|37.53|0
1716940200000|2024-05-28 23:50:00|40.01|37.61|40.14|37.74|40.15|37.75|40.01|37.61|0
1716940500000|2024-05-28 23:55:00|40.17|37.77|40.17|37.77|40.24|37.84|40.17|37.77|0
1716940800000|2024-05-29 00:00:00|40.14|37.74|40.11|37.71|40.19|37.79|40.07|37.67|0
1716941100000|2024-05-29 00:05:00|40.12|37.72|40.19|37.79|40.21|37.81|40.07|37.67|0
1716941400000|2024-05-29 00:10:00|40.21|37.81|40.19|37.79|40.31|37.91|40.19|37.79|0
1716941700000|2024-05-29 00:15:00|40.16|37.76|40.16|37.76|40.19|37.79|40.12|37.72|0
1716942000000|2024-05-29 00:20:00|40.14|37.74|40.16|37.76|40.16|37.76|40.11|37.71|0
1716942300000|2024-05-29 00:25:00|40.18|37.78|40.18|37.78|40.23|37.83|40.15|37.75|0
1716942600000|2024-05-29 00:30:00|40.16|37.76|40.28|37.88|40.3|37.9|40.16|37.76|0
1716942900000|2024-05-29 00:35:00|40.29|37.89|40.42|38.02|40.42|38.02|40.28|37.88|0
1716943200000|2024-05-29 00:40:00|40.44|38.04|40.57|38.17|40.71|38.31|40.42|38.02|0
1716943500000|2024-05-29 00:45:00|40.58|38.18|40.46|38.06|40.6|38.2|40.44|38.04|0
1716943800000|2024-05-29 00:50:00|40.44|38.04|41.29|38.89|41.34|38.94|40.41|38.01|0
1716944100000|2024-05-29 00:55:00|41.32|38.92|41.3|38.9|41.36|38.96|41.24|38.84|0
1716944400000|2024-05-29 01:00:00|41.29|38.89|41.34|38.94|41.36|38.96|41.24|38.84|0
1716944700000|2024-05-29 01:05:00|41.32|38.92|41.36|38.96|41.39|38.99|41.27|38.87|0
1716945000000|2024-05-29 01:10:00|41.34|38.94|41.38|38.98|41.38|38.98|41.31|38.91|0
1716945300000|2024-05-29 01:15:00|41.36|38.96|41.29|38.89|41.41|39.01|41.26|38.86|0
1716945600000|2024-05-29 01:20:00|41.31|38.91|41.26|38.86|41.41|39.01|41.26|38.86|0
1716945900000|2024-05-29 01:25:00|41.24|38.84|41.25|38.85|41.25|38.85|41.17|38.77|0
1716946200000|2024-05-29 01:30:00|41.26|38.86|41.31|38.91|41.36|38.96|41.21|38.81|0
1716946500000|2024-05-29 01:35:00|41.32|38.92|41.46|39.06|41.47|39.07|41.32|38.92|0
1716946800000|2024-05-29 01:40:00|41.45|39.05|41.43|39.03|41.52|39.12|41.4|39|0
1716947100000|2024-05-29 01:45:00|41.4|39|41.3|38.9|41.4|39|41.3|38.9|0
1716947400000|2024-05-29 01:50:00|41.33|38.93|41.23|38.83|41.35|38.95|41.18|38.78|0
1716947700000|2024-05-29 01:55:00|41.26|38.86|41.3|38.9|41.37|38.97|41.23|38.83|0
1716948000000|2024-05-29 02:00:00|41.31|38.91|41.35|38.95|41.37|38.97|41.28|38.88|0
1716948300000|2024-05-29 02:05:00|41.37|38.97|41.35|38.95|41.42|39.02|41.35|38.95|0
1716948600000|2024-05-29 02:10:00|41.32|38.92|41.25|38.85|41.35|38.95|41.23|38.83|0
1716948900000|2024-05-29 02:15:00|41.23|38.83|41.32|38.92|41.35|38.95|41.2|38.8|0
1716949200000|2024-05-29 02:20:00|41.33|38.93|41.32|38.92|41.34|38.94|41.27|38.87|0
1716949500000|2024-05-29 02:25:00|41.3|38.9|41.27|38.87|41.32|38.92|41.27|38.87|0
1716949800000|2024-05-29 02:30:00|41.25|38.85|41.31|38.91|41.37|38.97|41.25|38.85|0
1716950100000|2024-05-29 02:35:00|41.29|38.89|41.39|38.99|41.4|39|41.29|38.89|0
1716950400000|2024-05-29 02:40:00|41.36|38.96|41.48|39.08|41.51|39.11|41.36|38.96|0
1716950700000|2024-05-29 02:45:00|41.46|39.06|41.53|39.13|41.53|39.13|41.43|39.03|0
1716951000000|2024-05-29 02:50:00|41.54|39.14|41.58|39.18|41.64|39.24|41.54|39.14|0
1716951300000|2024-05-29 02:55:00|41.55|39.15|41.7|39.3|41.72|39.32|41.55|39.15|0
1716951600000|2024-05-29 03:00:00|41.67|39.27|41.7|39.3|41.74|39.34|41.67|39.27|0
1716951900000|2024-05-29 03:05:00|41.72|39.32|41.79|39.39|41.81|39.41|41.69|39.29|0
1716952200000|2024-05-29 03:10:00|41.8|39.4|41.81|39.41|41.86|39.46|41.77|39.37|0
1716952500000|2024-05-29 03:15:00|41.79|39.39|41.89|39.49|41.91|39.51|41.79|39.39|0
1716952800000|2024-05-29 03:20:00|41.96|39.56|41.91|39.51|41.96|39.56|41.86|39.46|0
1716953100000|2024-05-29 03:25:00|41.93|39.53|41.98|39.58|42.05|39.65|41.91|39.51|0
1716953400000|2024-05-29 03:30:00|41.99|39.59|41.95|39.55|42|39.6|41.93|39.53|0
1716953700000|2024-05-29 03:35:00|41.93|39.53|41.95|39.55|41.98|39.58|41.91|39.51|0
1716954000000|2024-05-29 03:40:00|41.98|39.58|41.98|39.58|42|39.6|41.95|39.55|0
1716954300000|2024-05-29 03:45:00|42|39.6|41.95|39.55|42|39.6|41.93|39.53|0
1716954600000|2024-05-29 03:50:00|41.93|39.53|41.9|39.5|41.95|39.55|41.9|39.5|0
1716954900000|2024-05-29 03:55:00|41.93|39.53|41.9|39.5|41.93|39.53|41.9|39.5|0
1716955200000|2024-05-29 04:00:00|41.92|39.52|41.92|39.52|41.92|39.52|41.9|39.5|0
1716955500000|2024-05-29 04:05:00|41.95|39.55|41.92|39.52|41.95|39.55|41.92|39.52|0
1716955800000|2024-05-29 04:10:00|41.95|39.55|41.9|39.5|41.97|39.57|41.87|39.47|0
1716956100000|2024-05-29 04:15:00|41.88|39.48|41.85|39.45|41.9|39.5|41.8|39.4|0
1716956400000|2024-05-29 04:20:00|41.83|39.43|41.8|39.4|41.85|39.45|41.75|39.35|0
1716956700000|2024-05-29 04:25:00|41.77|39.37|41.72|39.32|41.77|39.37|41.72|39.32|0
1716957000000|2024-05-29 04:30:00|41.75|39.35|41.72|39.32|41.75|39.35|41.72|39.32|0
1716957300000|2024-05-29 04:35:00|41.75|39.35|41.7|39.3|41.75|39.35|41.7|39.3|0
1716957600000|2024-05-29 04:40:00|41.67|39.27|41.7|39.3|41.7|39.3|41.67|39.27|0
1716957900000|2024-05-29 04:45:00|41.69|39.29|41.77|39.37|41.77|39.37|41.69|39.29|0
1716958200000|2024-05-29 04:50:00|41.74|39.34|41.79|39.39|41.79|39.39|41.74|39.34|0
1716958500000|2024-05-29 04:55:00|41.77|39.37|41.67|39.27|41.79|39.39|41.64|39.24|0
1716958800000|2024-05-29 05:00:00|41.64|39.24|41.71|39.31|41.73|39.33|41.64|39.24|0
1716959100000|2024-05-29 05:05:00|41.7|39.3|41.64|39.24|41.71|39.31|41.59|39.19|0
1716959400000|2024-05-29 05:10:00|41.66|39.26|41.71|39.31|41.71|39.31|41.66|39.26|0
1716959700000|2024-05-29 05:15:00|41.7|39.3|41.74|39.34|41.74|39.34|41.66|39.26|0
1716960000000|2024-05-29 05:20:00|41.73|39.33|41.83|39.43|41.83|39.43|41.71|39.31|0
1716960300000|2024-05-29 05:25:00|41.81|39.41|42.02|39.62|42.02|39.62|41.81|39.41|0
1716960600000|2024-05-29 05:30:00|42|39.6|42.17|39.77|42.46|40.06|42|39.6|0
1716960900000|2024-05-29 05:35:00|42.18|39.78|42.27|39.87|42.29|39.89|42.14|39.74|0
1716961200000|2024-05-29 05:40:00|42.29|39.89|42.24|39.84|42.34|39.94|42.22|39.82|0
1716961500000|2024-05-29 05:45:00|42.22|39.82|42.14|39.74|42.31|39.91|42.14|39.74|0
1716961800000|2024-05-29 05:50:00|42.18|39.78|42.26|39.86|42.29|39.89|42.14|39.74|0
1716962100000|2024-05-29 05:55:00|42.29|39.89|42.51|40.11|42.56|40.16|42.29|39.89|0
1716962400000|2024-05-29 06:00:00|42.48|40.08|42.38|39.98|42.75|40.35|42.28|39.88|0
1716962700000|2024-05-29 06:05:00|42.41|40.01|42.43|40.03|42.53|40.13|42.36|39.96|0
1716963000000|2024-05-29 06:10:00|42.41|40.01|42.43|40.03|42.48|40.08|42.36|39.96|0
1716963300000|2024-05-29 06:15:00|42.45|40.05|42.42|40.02|42.48|40.08|42.35|39.95|0
1716963600000|2024-05-29 06:20:00|42.43|40.03|42.35|39.95|42.45|40.05|42.33|39.93|0
1716963900000|2024-05-29 06:25:00|42.33|39.93|42.18|39.78|42.33|39.93|42.16|39.76|0
1716964200000|2024-05-29 06:30:00|42.17|39.77|42.01|39.61|42.25|39.85|42.01|39.61|0
1716964500000|2024-05-29 06:35:00|41.98|39.58|42.06|39.66|42.13|39.73|41.98|39.58|0
1716964800000|2024-05-29 06:40:00|42.04|39.64|42.13|39.73|42.18|39.78|42.01|39.61|0
1716965100000|2024-05-29 06:45:00|42.15|39.75|42.04|39.64|42.15|39.75|42|39.6|0
1716965400000|2024-05-29 06:50:00|42.03|39.63|42.05|39.65|42.06|39.66|41.96|39.56|0
1716965700000|2024-05-29 06:55:00|42.03|39.63|42.09|39.69|42.12|39.72|42.02|39.62|0
1716966000000|2024-05-29 07:00:00|42.07|39.67|42.04|39.64|42.1|39.7|41.95|39.55|0
1716966300000|2024-05-29 07:05:00|42.03|39.63|42.34|39.94|42.42|40.02|41.98|39.58|0
1716966600000|2024-05-29 07:10:00|42.37|39.97|42.05|39.65|42.46|40.06|42.01|39.61|0
1716966900000|2024-05-29 07:15:00|42|39.6|41.9|39.5|42.02|39.62|41.88|39.48|0
1716967200000|2024-05-29 07:20:00|41.92|39.52|42|39.6|42|39.6|41.9|39.5|0
1716967500000|2024-05-29 07:25:00|42.02|39.62|42.26|39.86|42.34|39.94|41.97|39.57|0
1716967800000|2024-05-29 07:30:00|42.29|39.89|42.8|40.4|42.85|40.45|42.29|39.89|0
1716968100000|2024-05-29 07:35:00|42.83|40.43|42.7|40.3|42.84|40.44|42.63|40.23|0
1716968400000|2024-05-29 07:40:00|42.68|40.28|42.6|40.2|42.72|40.32|42.58|40.18|0
1716968700000|2024-05-29 07:45:00|42.58|40.18|42.55|40.15|42.68|40.28|42.48|40.08|0
1716969000000|2024-05-29 07:50:00|42.58|40.18|42.9|40.5|42.95|40.55|42.58|40.18|0
1716969300000|2024-05-29 07:55:00|42.87|40.47|42.85|40.45|42.87|40.47|42.7|40.3|0
1716969600000|2024-05-29 08:00:00|42.71|40.31|41.95|39.55|42.75|40.35|41.17|38.77|0
1716969900000|2024-05-29 08:05:00|41.97|39.57|42.56|40.16|42.61|40.21|41.92|39.52|0
1716970200000|2024-05-29 08:10:00|42.51|40.11|42.66|40.26|42.83|40.43|42.51|40.11|0
1716970500000|2024-05-29 08:15:00|42.68|40.28|42.68|40.28|42.76|40.36|42.46|40.06|0
1716970800000|2024-05-29 08:20:00|42.66|40.26|42.56|40.16|42.71|40.31|42.38|39.98|0
1716971100000|2024-05-29 08:25:00|42.53|40.13|42.43|40.03|42.53|40.13|42.33|39.93|0
1716971400000|2024-05-29 08:30:00|42.42|40.02|42.75|40.35|42.78|40.38|42.42|40.02|0
1716971700000|2024-05-29 08:35:00|42.73|40.33|42.5|40.1|42.73|40.33|42.48|40.08|0
1716972000000|2024-05-29 08:40:00|42.55|40.15|42.78|40.38|42.78|40.38|42.5|40.1|0
1716972300000|2024-05-29 08:45:00|42.8|40.4|42.82|40.42|42.92|40.52|42.73|40.33|0
1716972600000|2024-05-29 08:50:00|42.81|40.41|42.5|40.1|42.82|40.42|42.48|40.08|0
1716972900000|2024-05-29 08:55:00|42.48|40.08|42.62|40.22|42.62|40.22|42.35|39.95|0
1716973200000|2024-05-29 09:00:00|42.6|40.2|42.7|40.3|42.72|40.32|42.45|40.05|0
1716973500000|2024-05-29 09:05:00|42.71|40.31|42.72|40.32|42.87|40.47|42.67|40.27|0
1716973800000|2024-05-29 09:10:00|42.69|40.29|42.84|40.44|42.88|40.48|42.67|40.27|0
1716974100000|2024-05-29 09:15:00|42.87|40.47|42.82|40.42|42.87|40.47|42.64|40.24|0
1716974400000|2024-05-29 09:20:00|42.79|40.39|43.11|40.71|43.14|40.74|42.79|40.39|0
1716974700000|2024-05-29 09:25:00|43.16|40.76|43.04|40.64|43.16|40.76|42.94|40.54|0
1716975000000|2024-05-29 09:30:00|43.03|40.63|43.1|40.7|43.14|40.74|42.99|40.59|0
1716975300000|2024-05-29 09:35:00|43.11|40.71|43.06|40.66|43.26|40.86|43.06|40.66|0
1716975600000|2024-05-29 09:40:00|43.04|40.64|43.02|40.62|43.06|40.66|42.94|40.54|0
1716975900000|2024-05-29 09:45:00|43.03|40.63|43.03|40.63|43.11|40.71|42.96|40.56|0
1716976200000|2024-05-29 09:50:00|43.01|40.61|42.83|40.43|43.01|40.61|42.78|40.38|0
1716976500000|2024-05-29 09:55:00|42.81|40.41|42.93|40.53|42.93|40.53|42.81|40.41|0
1716976800000|2024-05-29 10:00:00|42.91|40.51|43|40.6|43.03|40.63|42.88|40.48|0
1716977100000|2024-05-29 10:05:00|42.98|40.58|42.88|40.48|43|40.6|42.78|40.38|0
1716977400000|2024-05-29 10:10:00|42.87|40.47|42.7|40.3|42.93|40.53|42.68|40.28|0
1716977700000|2024-05-29 10:15:00|42.73|40.33|42.65|40.25|42.78|40.38|42.63|40.23|0
1716978000000|2024-05-29 10:20:00|42.68|40.28|42.6|40.2|42.68|40.28|42.6|40.2|0
1716978300000|2024-05-29 10:25:00|42.63|40.23|42.75|40.35|42.78|40.38|42.63|40.23|0
1716978600000|2024-05-29 10:30:00|42.72|40.32|42.67|40.27|42.82|40.42|42.67|40.27|0
1716978900000|2024-05-29 10:35:00|42.65|40.25|42.8|40.4|42.82|40.42|42.65|40.25|0
1716979200000|2024-05-29 10:40:00|42.82|40.42|42.94|40.54|42.99|40.59|42.82|40.42|0
1716979500000|2024-05-29 10:45:00|42.97|40.57|42.87|40.47|43.02|40.62|42.87|40.47|0
1716979800000|2024-05-29 10:50:00|42.84|40.44|42.89|40.49|42.89|40.49|42.77|40.37|0
1716980100000|2024-05-29 10:55:00|42.92|40.52|42.92|40.52|42.94|40.54|42.79|40.39|0
1716980400000|2024-05-29 11:00:00|42.94|40.54|42.96|40.56|42.96|40.56|42.82|40.42|0
1716980700000|2024-05-29 11:05:00|42.99|40.59|43.04|40.64|43.04|40.64|42.94|40.54|0
1716981000000|2024-05-29 11:10:00|43.01|40.61|43.14|40.74|43.14|40.74|42.84|40.44|0
1716981300000|2024-05-29 11:15:00|43.11|40.71|43.19|40.79|43.29|40.89|43.01|40.61|0
1716981600000|2024-05-29 11:20:00|43.16|40.76|43.13|40.73|43.29|40.89|43.13|40.73|0
1716981900000|2024-05-29 11:25:00|43.11|40.71|43.18|40.78|43.33|40.93|43.08|40.68|0
1716982200000|2024-05-29 11:30:00|43.21|40.81|43|40.6|43.21|40.81|42.96|40.56|0
1716982500000|2024-05-29 11:35:00|43.01|40.61|42.92|40.52|43.01|40.61|42.91|40.51|0
1716982800000|2024-05-29 11:40:00|42.93|40.53|42.78|40.38|43.01|40.61|42.73|40.33|0
1716983100000|2024-05-29 11:45:00|42.81|40.41|42.71|40.31|42.81|40.41|42.68|40.28|0
1716983400000|2024-05-29 11:50:00|42.73|40.33|42.75|40.35|42.78|40.38|42.58|40.18|0
1716983700000|2024-05-29 11:55:00|42.73|40.33|42.88|40.48|42.95|40.55|42.73|40.33|0
1716984000000|2024-05-29 12:00:00|42.85|40.45|42.93|40.53|43.05|40.65|42.7|40.3|0
1716984300000|2024-05-29 12:05:00|42.9|40.5|42.65|40.25|42.99|40.59|42.58|40.18|0
1716984600000|2024-05-29 12:10:00|42.66|40.26|42.58|40.18|42.73|40.33|42.58|40.18|0
1716984900000|2024-05-29 12:15:00|42.55|40.15|42.52|40.12|42.6|40.2|42.45|40.05|0
1716985200000|2024-05-29 12:20:00|42.55|40.15|42.8|40.4|42.8|40.4|42.55|40.15|0
1716985500000|2024-05-29 12:25:00|42.82|40.42|42.99|40.59|43.04|40.64|42.77|40.37|0
1716985800000|2024-05-29 12:30:00|43.02|40.62|43.22|40.82|43.27|40.87|42.99|40.59|0
1716986100000|2024-05-29 12:35:00|43.24|40.84|43.62|41.22|43.65|41.25|43.24|40.84|0
1716986400000|2024-05-29 12:40:00|43.64|41.24|43.47|41.07|43.64|41.24|43.47|41.07|0
1716986700000|2024-05-29 12:45:00|43.49|41.09|43.54|41.14|43.62|41.22|43.37|40.97|0
1716987000000|2024-05-29 12:50:00|43.55|41.15|43.49|41.09|43.59|41.19|43.36|40.96|0
1716987300000|2024-05-29 12:55:00|43.46|41.06|43.59|41.19|43.61|41.21|43.44|41.04|0
1716987600000|2024-05-29 13:00:00|43.56|41.16|43.74|41.34|43.79|41.39|43.56|41.16|0
1716987900000|2024-05-29 13:05:00|43.71|41.31|43.84|41.44|43.87|41.47|43.66|41.26|0
1716988200000|2024-05-29 13:10:00|43.79|41.39|43.61|41.21|43.79|41.39|43.55|41.15|0
1716988500000|2024-05-29 13:15:00|43.64|41.24|43.89|41.49|43.89|41.49|43.64|41.24|0
1716988800000|2024-05-29 13:20:00|43.86|41.46|43.79|41.39|43.89|41.49|43.71|41.31|0
1716989100000|2024-05-29 13:25:00|43.81|41.41|43.94|41.54|43.96|41.56|43.79|41.39|0
1716989400000|2024-05-29 13:30:00|43.96|41.56|43.94|41.54|44.09|41.69|42.67|40.27|0
1716989700000|2024-05-29 13:35:00|43.96|41.56|43.68|41.28|44.14|41.74|43.68|41.28|0
1716990000000|2024-05-29 13:40:00|43.76|41.36|44.06|41.66|44.12|41.72|43.76|41.36|0
1716990300000|2024-05-29 13:45:00|44.09|41.69|43.86|41.46|44.14|41.74|43.76|41.36|0
1716990600000|2024-05-29 13:50:00|43.83|41.43|43.59|41.19|43.88|41.48|43.3|40.9|0
1716990900000|2024-05-29 13:55:00|43.62|41.22|43.72|41.32|43.79|41.39|43.52|41.12|0
1716991200000|2024-05-29 14:00:00|43.74|41.34|43.66|41.26|43.82|41.42|43.41|41.01|0
1716991500000|2024-05-29 14:05:00|43.64|41.24|43.71|41.31|43.92|41.52|43.41|41.01|0
1716991800000|2024-05-29 14:10:00|43.64|41.24|43.51|41.11|43.71|41.31|43.41|41.01|0
1716992100000|2024-05-29 14:15:00|43.49|41.09|42.34|39.94|43.51|41.11|42.29|39.89|0
1716992400000|2024-05-29 14:20:00|42.37|39.97|42.19|39.79|42.94|40.54|42.17|39.77|0
1716992700000|2024-05-29 14:25:00|42.17|39.77|42.12|39.72|42.24|39.84|41.9|39.5|0
1716993000000|2024-05-29 14:30:00|42.07|39.67|41.95|39.55|42.09|39.69|41.82|39.42|0
1716993300000|2024-05-29 14:35:00|41.92|39.52|41.63|39.23|41.95|39.55|41.55|39.15|0
1716993600000|2024-05-29 14:40:00|41.65|39.25|41.91|39.51|41.92|39.52|41.63|39.23|0
1716993900000|2024-05-29 14:45:00|41.92|39.52|41.75|39.35|42.02|39.62|41.7|39.3|0
1716994200000|2024-05-29 14:50:00|41.72|39.32|41.94|39.54|42.06|39.66|41.62|39.22|0
1716994500000|2024-05-29 14:55:00|41.92|39.52|41.79|39.39|42.14|39.74|41.77|39.37|0
1716994800000|2024-05-29 15:00:00|41.84|39.44|42.01|39.61|42.16|39.76|41.77|39.37|0
1716995100000|2024-05-29 15:05:00|42.04|39.64|42.46|40.06|42.48|40.08|41.99|39.59|0
1716995400000|2024-05-29 15:10:00|42.48|40.08|42.65|40.25|42.73|40.33|42.38|39.98|0
1716995700000|2024-05-29 15:15:00|42.63|40.23|42.55|40.15|42.75|40.35|42.5|40.1|0
1716996000000|2024-05-29 15:20:00|42.58|40.18|42.2|39.8|42.58|40.18|42.2|39.8|0
1716996300000|2024-05-29 15:25:00|42.23|39.83|41.98|39.58|42.59|40.19|41.83|39.43|0
1716996600000|2024-05-29 15:30:00|42.01|39.61|42.18|39.78|42.28|39.88|42.01|39.61|0
1716996900000|2024-05-29 15:35:00|42.15|39.75|41.9|39.5|42.2|39.8|41.78|39.38|0
1716997200000|2024-05-29 15:40:00|41.93|39.53|42|39.6|42.18|39.78|41.85|39.45|0
1716997500000|2024-05-29 15:45:00|42.05|39.65|42.2|39.8|42.3|39.9|42.03|39.63|0
1716997800000|2024-05-29 15:50:00|42.17|39.77|41.88|39.48|42.17|39.77|41.88|39.48|0
1716998100000|2024-05-29 15:55:00|41.85|39.45|41.88|39.48|42.02|39.62|41.75|39.35|0
1716998400000|2024-05-29 16:00:00|41.9|39.5|42.19|39.79|42.32|39.92|41.9|39.5|0
1716998700000|2024-05-29 16:05:00|42.22|39.82|42.14|39.74|42.27|39.87|42.09|39.69|0
1716999000000|2024-05-29 16:10:00|42.19|39.79|42.42|40.02|42.42|40.02|42.12|39.72|0
1716999300000|2024-05-29 16:15:00|42.44|40.04|41.97|39.57|42.44|40.04|41.97|39.57|0
1716999600000|2024-05-29 16:20:00|41.99|39.59|41.8|39.4|42.02|39.62|41.72|39.32|0
1716999900000|2024-05-29 16:25:00|41.77|39.37|41.65|39.25|41.84|39.44|41.55|39.15|0
1717000200000|2024-05-29 16:30:00|41.62|39.22|41.62|39.22|41.82|39.42|41.55|39.15|0
1717000500000|2024-05-29 16:35:00|41.65|39.25|41.43|39.03|41.7|39.3|41.3|38.9|0
1717000800000|2024-05-29 16:40:00|41.4|39|41.67|39.27|41.72|39.32|41.4|39|0
1717001100000|2024-05-29 16:45:00|41.69|39.29|41.52|39.12|41.69|39.29|41.4|39|0
1717001400000|2024-05-29 16:50:00|41.5|39.1|41.32|38.92|41.5|39.1|41.18|38.78|0
1717001700000|2024-05-29 16:55:00|41.3|38.9|41.35|38.95|41.4|39|41.2|38.8|0
1717002000000|2024-05-29 17:00:00|41.42|39.02|41.79|39.39|41.93|39.53|41.28|38.88|0
1717002300000|2024-05-29 17:05:00|41.81|39.41|41.69|39.29|42.03|39.63|41.57|39.17|0
1717002600000|2024-05-29 17:10:00|41.71|39.31|41.96|39.56|41.96|39.56|41.59|39.19|0
1717002900000|2024-05-29 17:15:00|42|39.6|42|39.6|42.08|39.68|41.86|39.46|0
1717003200000|2024-05-29 17:20:00|42.03|39.63|41.83|39.43|42.05|39.65|41.71|39.31|0
1717003500000|2024-05-29 17:25:00|41.81|39.41|41.51|39.11|41.93|39.53|41.49|39.09|0
1717003800000|2024-05-29 17:30:00|41.54|39.14|41.88|39.48|41.9|39.5|41.51|39.11|0
1717004100000|2024-05-29 17:35:00|41.93|39.53|42.05|39.65|42.25|39.85|41.85|39.45|0
1717004400000|2024-05-29 17:40:00|42.02|39.62|42.12|39.72|42.27|39.87|41.92|39.52|0
1717004700000|2024-05-29 17:45:00|42.1|39.7|41.95|39.55|42.14|39.74|41.95|39.55|0
1717005000000|2024-05-29 17:50:00|41.97|39.57|41.33|38.93|41.97|39.57|41.31|38.91|0
1717005300000|2024-05-29 17:55:00|41.36|38.96|41.43|39.03|41.53|39.13|41.24|38.84|0
1717005600000|2024-05-29 18:00:00|41.41|39.01|41.43|39.03|41.58|39.18|41.31|38.91|0
1717005900000|2024-05-29 18:05:00|41.45|39.05|41.38|38.98|41.6|39.2|41.31|38.91|0
1717006200000|2024-05-29 18:10:00|41.36|38.96|41.45|39.05|41.57|39.17|41.31|38.91|0
1717006500000|2024-05-29 18:15:00|41.5|39.1|41.65|39.25|41.72|39.32|41.48|39.08|0
1717006800000|2024-05-29 18:20:00|41.62|39.22|41.6|39.2|41.74|39.34|41.57|39.17|0
1717007100000|2024-05-29 18:25:00|41.55|39.15|41.81|39.41|41.82|39.42|41.5|39.1|0
1717007400000|2024-05-29 18:30:00|41.84|39.44|41.96|39.56|42.11|39.71|41.76|39.36|0
1717007700000|2024-05-29 18:35:00|41.94|39.54|42.11|39.71|42.18|39.78|41.84|39.44|0
1717008000000|2024-05-29 18:40:00|42.13|39.73|41.81|39.41|42.16|39.76|41.59|39.19|0
1717008300000|2024-05-29 18:45:00|41.86|39.46|42.23|39.83|42.33|39.93|41.86|39.46|0
1717008600000|2024-05-29 18:50:00|42.2|39.8|42.1|39.7|42.33|39.93|42.08|39.68|0
1717008900000|2024-05-29 18:55:00|42.13|39.73|42.23|39.83|42.3|39.9|41.96|39.56|0
1717009200000|2024-05-29 19:00:00|42.2|39.8|42.1|39.7|42.2|39.8|41.98|39.58|0
1717009500000|2024-05-29 19:05:00|42.08|39.68|42.2|39.8|42.3|39.9|41.95|39.55|0
1717009800000|2024-05-29 19:10:00|42.22|39.82|41.95|39.55|42.37|39.97|41.9|39.5|0
1717010100000|2024-05-29 19:15:00|41.93|39.53|41.93|39.53|42.02|39.62|41.83|39.43|0
1717010400000|2024-05-29 19:20:00|41.95|39.55|41.53|39.13|41.95|39.55|41.53|39.13|0
1717010700000|2024-05-29 19:25:00|41.51|39.11|41.18|38.78|41.53|39.13|40.87|38.47|0
1717011000000|2024-05-29 19:30:00|41.21|38.81|41.18|38.78|41.47|39.07|41.13|38.73|0
1717011300000|2024-05-29 19:35:00|41.23|38.83|40.91|38.51|41.25|38.85|40.84|38.44|0
1717011600000|2024-05-29 19:40:00|40.94|38.54|41.3|38.9|41.37|38.97|40.94|38.54|0
1717011900000|2024-05-29 19:45:00|41.28|38.88|41.59|39.19|41.59|39.19|41.23|38.83|0
1717012200000|2024-05-29 19:50:00|41.52|39.12|42.18|39.78|42.26|39.86|41.52|39.12|0
1717012500000|2024-05-29 19:55:00|42.21|39.81|42.16|39.76|42.41|40.01|42.13|39.73|0
1717012800000|2024-05-29 20:00:00|41.88|39.48|42.4|40|42.4|40|41.81|39.41|0
1717013100000|2024-05-29 20:05:00|42.43|40.03|42.58|40.18|42.63|40.23|42.38|39.98|0
1717013400000|2024-05-29 20:10:00|42.55|40.15|42.58|40.18|42.73|40.33|42.53|40.13|0
1717013700000|2024-05-29 20:15:00|42.6|40.2|42.62|40.22|42.73|40.33|42.55|40.15|0
1717014000000|2024-05-29 20:20:00|42.6|40.2|42.75|40.35|42.75|40.35|41.52|39.12|0
1717014300000|2024-05-29 20:25:00|42.73|40.33|43.1|40.7|43.28|40.88|42.73|40.33|0
1717014600000|2024-05-29 20:30:00|43.08|40.68|43|40.6|43.13|40.73|43|40.6|0
1717014900000|2024-05-29 20:35:00|42.98|40.58|42.9|40.5|42.98|40.58|42.75|40.35|0
1717015200000|2024-05-29 20:40:00|42.92|40.52|43.05|40.65|43.1|40.7|42.92|40.52|0
1717015500000|2024-05-29 20:45:00|43.08|40.68|43.35|40.95|43.38|40.98|43.05|40.65|0
1717015800000|2024-05-29 20:50:00|43.33|40.93|43.58|41.18|43.71|41.31|43.33|40.93|0
1717016100000|2024-05-29 20:55:00|43.56|41.16|43.57|41.17|43.61|41.21|43.54|41.14|0
1717016400000|2024-05-29 21:00:00|43.55|41.15|43.66|41.26|43.69|41.29|43.53|41.13|0
1717016700000|2024-05-29 21:05:00|43.68|41.28|43.67|41.27|43.71|41.31|43.67|41.27|0
1717017000000|2024-05-29 21:10:00|43.69|41.29|43.57|41.17|43.69|41.29|43.57|41.17|0
1717017300000|2024-05-29 21:15:00|43.58|41.18|43.57|41.17|43.59|41.19|43.57|41.17|0
1717017600000|2024-05-29 21:20:00|43.6|41.2|43.56|41.16|43.62|41.22|43.56|41.16|0
1717017900000|2024-05-29 21:25:00|43.54|41.14|43.53|41.13|43.56|41.16|43.51|41.11|0
1717018200000|2024-05-29 21:30:00|43.51|41.11|43.53|41.13|43.53|41.13|43.5|41.1|0
1717018500000|2024-05-29 21:35:00|43.52|41.12|43.5|41.1|43.52|41.12|43.5|41.1|0
1717018800000|2024-05-29 21:40:00|43.51|41.11|43.6|41.2|43.6|41.2|43.5|41.1|0
1717019100000|2024-05-29 21:45:00|43.59|41.19|43.6|41.2|43.6|41.2|43.59|41.19|0
1717019400000|2024-05-29 21:50:00|43.61|41.21|43.63|41.23|43.63|41.23|43.61|41.21|0
1717019700000|2024-05-29 21:55:00|43.62|41.22|43.61|41.21|43.62|41.22|43.49|41.09|0
1717020000000|2024-05-29 22:00:00|43.37|40.97|43.26|40.86|43.37|40.97|43.18|40.78|0
1717020300000|2024-05-29 22:05:00|43.28|40.88|43.33|40.93|43.46|41.06|43.23|40.83|0
1717020600000|2024-05-29 22:10:00|43.36|40.96|43.36|40.96|43.36|40.96|43.28|40.88|0
1717020900000|2024-05-29 22:15:00|43.35|40.95|43.36|40.96|43.38|40.98|43.33|40.93|0
1717021200000|2024-05-29 22:20:00|43.38|40.98|43.41|41.01|43.41|41.01|43.3|40.9|0
1717021500000|2024-05-29 22:25:00|43.43|41.03|43.43|41.03|43.51|41.11|43.43|41.03|0
1717021800000|2024-05-29 22:30:00|43.46|41.06|43.61|41.21|43.61|41.21|43.46|41.06|0
1717022100000|2024-05-29 22:35:00|43.63|41.23|43.73|41.33|43.81|41.41|43.61|41.21|0
1717022400000|2024-05-29 22:40:00|43.76|41.36|43.86|41.46|43.89|41.49|43.76|41.36|0
1717022700000|2024-05-29 22:45:00|43.89|41.49|43.94|41.54|43.96|41.56|43.86|41.46|0
1717023000000|2024-05-29 22:50:00|43.91|41.51|43.86|41.46|43.91|41.51|43.83|41.43|0
1717023300000|2024-05-29 22:55:00|43.85|41.45|43.81|41.41|43.86|41.46|43.81|41.41|0
1717023600000|2024-05-29 23:00:00|43.83|41.43|43.86|41.46|43.88|41.48|43.81|41.41|0
1717023900000|2024-05-29 23:05:00|43.88|41.48|43.98|41.58|43.98|41.58|43.86|41.46|0
1717024200000|2024-05-29 23:10:00|43.96|41.56|43.96|41.56|43.98|41.58|43.91|41.51|0
1717024500000|2024-05-29 23:15:00|43.93|41.53|43.78|41.38|43.96|41.56|43.72|41.32|0
1717024800000|2024-05-29 23:20:00|43.75|41.35|43.83|41.43|43.85|41.45|43.75|41.35|0
1717025100000|2024-05-29 23:25:00|43.84|41.44|44.11|41.71|44.11|41.71|43.83|41.43|0
1717025400000|2024-05-29 23:30:00|44.16|41.76|44.03|41.63|44.24|41.84|44.03|41.63|0
1717025700000|2024-05-29 23:35:00|44.06|41.66|44.11|41.71|44.11|41.71|44.03|41.63|0
1717026000000|2024-05-29 23:40:00|44.09|41.69|44|41.6|44.11|41.71|43.98|41.58|0
1717026300000|2024-05-29 23:45:00|43.98|41.58|43.9|41.5|43.98|41.58|43.87|41.47|0
1717026600000|2024-05-29 23:50:00|43.87|41.47|43.87|41.47|43.9|41.5|43.84|41.44|0
1717026900000|2024-05-29 23:55:00|43.82|41.42|43.84|41.44|43.87|41.47|43.79|41.39|0
1717027200000|2024-05-30 00:00:00|43.82|41.42|43.98|41.58|44.02|41.62|43.82|41.42|0
1717027500000|2024-05-30 00:05:00|44.02|41.62|43.97|41.57|44.05|41.65|43.79|41.39|0
1717027800000|2024-05-30 00:10:00|44|41.6|43.76|41.36|44|41.6|43.76|41.36|0
1717028100000|2024-05-30 00:15:00|43.79|41.39|43.89|41.49|43.92|41.52|43.79|41.39|0
1717028400000|2024-05-30 00:20:00|43.92|41.52|43.76|41.36|43.92|41.52|43.76|41.36|0
1717028700000|2024-05-30 00:25:00|43.79|41.39|43.81|41.41|43.86|41.46|43.78|41.38|0
1717029000000|2024-05-30 00:30:00|43.82|41.42|44.25|41.85|44.27|41.87|43.82|41.42|0
1717029300000|2024-05-30 00:35:00|44.27|41.87|44.38|41.98|44.43|42.03|44.27|41.87|0
1717029600000|2024-05-30 00:40:00|44.4|42|44.44|42.04|44.48|42.08|44.35|41.95|0
1717029900000|2024-05-30 00:45:00|44.45|42.05|44.43|42.03|44.45|42.05|44.37|41.97|0
1717030200000|2024-05-30 00:50:00|44.4|42|44.42|42.02|44.45|42.05|44.35|41.95|0
1717030500000|2024-05-30 00:55:00|44.44|42.04|44.47|42.07|44.5|42.1|44.4|42|0
1717030800000|2024-05-30 01:00:00|44.46|42.06|44.37|41.97|44.53|42.13|44.37|41.97|0
1717031100000|2024-05-30 01:05:00|44.4|42|44.39|41.99|44.4|42|44.34|41.94|0
1717031400000|2024-05-30 01:10:00|44.37|41.97|44.32|41.92|44.42|42.02|44.32|41.92|0
1717031700000|2024-05-30 01:15:00|44.34|41.94|44.39|41.99|44.44|42.04|44.29|41.89|0
1717032000000|2024-05-30 01:20:00|44.37|41.97|44.39|41.99|44.42|42.02|44.31|41.91|0
1717032300000|2024-05-30 01:25:00|44.42|42.02|44.47|42.07|44.6|42.2|44.34|41.94|0
1717032600000|2024-05-30 01:30:00|44.52|42.12|44.39|41.99|44.62|42.22|44.39|41.99|0
1717032900000|2024-05-30 01:35:00|44.38|41.98|44.23|41.83|44.4|42|44.21|41.81|0
1717033200000|2024-05-30 01:40:00|44.26|41.86|44.39|41.99|44.41|42.01|44.23|41.83|0
1717033500000|2024-05-30 01:45:00|44.41|42.01|44.31|41.91|44.41|42.01|44.26|41.86|0
1717033800000|2024-05-30 01:50:00|44.28|41.88|44.41|42.01|44.44|42.04|44.28|41.88|0
1717034100000|2024-05-30 01:55:00|44.38|41.98|44.43|42.03|44.49|42.09|44.36|41.96|0
1717034400000|2024-05-30 02:00:00|44.41|42.01|44.43|42.03|44.43|42.03|44.28|41.88|0
1717034700000|2024-05-30 02:05:00|44.46|42.06|44.43|42.03|44.51|42.11|44.38|41.98|0
1717035000000|2024-05-30 02:10:00|44.41|42.01|44.43|42.03|44.46|42.06|44.38|41.98|0
1717035300000|2024-05-30 02:15:00|44.4|42|44.43|42.03|44.46|42.06|44.38|41.98|0
1717035600000|2024-05-30 02:20:00|44.44|42.04|44.58|42.18|44.61|42.21|44.43|42.03|0
1717035900000|2024-05-30 02:25:00|44.55|42.15|44.45|42.05|44.58|42.18|44.43|42.03|0
1717036200000|2024-05-30 02:30:00|44.47|42.07|44.56|42.16|44.56|42.16|44.45|42.05|0
1717036500000|2024-05-30 02:35:00|44.54|42.14|44.68|42.28|44.71|42.31|44.53|42.13|0
1717036800000|2024-05-30 02:40:00|44.66|42.26|44.81|42.41|44.92|42.52|44.66|42.26|0
1717037100000|2024-05-30 02:45:00|44.79|42.39|44.86|42.46|44.97|42.57|44.79|42.39|0
1717037400000|2024-05-30 02:50:00|44.89|42.49|44.76|42.36|44.89|42.49|44.76|42.36|0
1717037700000|2024-05-30 02:55:00|44.78|42.38|44.84|42.44|44.84|42.44|44.76|42.36|0
1717038000000|2024-05-30 03:00:00|44.89|42.49|44.86|42.46|44.97|42.57|44.83|42.43|0
1717038300000|2024-05-30 03:05:00|44.87|42.47|45.02|42.62|45.02|42.62|44.87|42.47|0
1717038600000|2024-05-30 03:10:00|45.04|42.64|45.02|42.62|45.1|42.7|44.99|42.59|0
1717038900000|2024-05-30 03:15:00|44.99|42.59|45|42.6|45.01|42.61|44.96|42.56|0
1717039200000|2024-05-30 03:20:00|45.01|42.61|45.12|42.72|45.2|42.8|44.96|42.56|0
1717039500000|2024-05-30 03:25:00|45.09|42.69|45.06|42.66|45.09|42.69|45.01|42.61|0
1717039800000|2024-05-30 03:30:00|45.04|42.64|45.17|42.77|45.2|42.8|44.98|42.58|0
1717040100000|2024-05-30 03:35:00|45.14|42.74|45.17|42.77|45.19|42.79|45.12|42.72|0
1717040400000|2024-05-30 03:40:00|45.18|42.78|45.06|42.66|45.23|42.83|45.05|42.65|0
1717040700000|2024-05-30 03:45:00|45.03|42.63|44.98|42.58|45.06|42.66|44.98|42.58|0
1717041000000|2024-05-30 03:50:00|44.95|42.55|45.03|42.63|45.05|42.65|44.95|42.55|0
1717041300000|2024-05-30 03:55:00|45.06|42.66|45.03|42.63|45.06|42.66|44.98|42.58|0
1717041600000|2024-05-30 04:00:00|45.06|42.66|45.06|42.66|45.08|42.68|45|42.6|0
1717041900000|2024-05-30 04:05:00|45.03|42.63|45.05|42.65|45.13|42.73|45|42.6|0
1717042200000|2024-05-30 04:10:00|45.04|42.64|45.08|42.68|45.11|42.71|45.03|42.63|0
1717042500000|2024-05-30 04:15:00|45.11|42.71|45.1|42.7|45.16|42.76|45.08|42.68|0
1717042800000|2024-05-30 04:20:00|45.12|42.72|45.1|42.7|45.13|42.73|45.08|42.68|0
1717043100000|2024-05-30 04:25:00|45.08|42.68|45.1|42.7|45.1|42.7|45.02|42.62|0
1717043400000|2024-05-30 04:30:00|45.08|42.68|45.15|42.75|45.15|42.75|45.05|42.65|0
1717043700000|2024-05-30 04:35:00|45.18|42.78|45.31|42.91|45.31|42.91|45.15|42.75|0
1717044000000|2024-05-30 04:40:00|45.34|42.94|45.34|42.94|45.39|42.99|45.28|42.88|0
1717044300000|2024-05-30 04:45:00|45.36|42.96|45.41|43.01|45.44|43.04|45.36|42.96|0
1717044600000|2024-05-30 04:50:00|45.39|42.99|45.25|42.85|45.39|42.99|45.25|42.85|0
1717044900000|2024-05-30 04:55:00|45.28|42.88|45.23|42.83|45.28|42.88|45.2|42.8|0
1717045200000|2024-05-30 05:00:00|45.28|42.88|45.44|43.04|45.44|43.04|45.25|42.85|0
1717045500000|2024-05-30 05:05:00|45.41|43.01|45.41|43.01|45.44|43.04|45.28|42.88|0
1717045800000|2024-05-30 05:10:00|45.38|42.98|45.59|43.19|45.62|43.22|45.36|42.96|0
1717046100000|2024-05-30 05:15:00|45.57|43.17|45.54|43.14|45.65|43.25|45.51|43.11|0
1717046400000|2024-05-30 05:20:00|45.55|43.15|45.59|43.19|45.62|43.22|45.51|43.11|0
1717046700000|2024-05-30 05:25:00|45.62|43.22|45.59|43.19|45.64|43.24|45.56|43.16|0
1717047000000|2024-05-30 05:30:00|45.62|43.22|45.54|43.14|45.62|43.22|45.51|43.11|0
1717047300000|2024-05-30 05:35:00|45.53|43.13|45.77|43.37|45.77|43.37|45.51|43.11|0
1717047600000|2024-05-30 05:40:00|45.72|43.32|45.77|43.37|45.77|43.37|45.67|43.27|0
1717047900000|2024-05-30 05:45:00|45.8|43.4|45.72|43.32|45.8|43.4|45.64|43.24|0
1717048200000|2024-05-30 05:50:00|45.69|43.29|45.58|43.18|45.72|43.32|45.58|43.18|0
1717048500000|2024-05-30 05:55:00|45.56|43.16|45.45|43.05|45.56|43.16|45.37|42.97|0
1717048800000|2024-05-30 06:00:00|45.42|43.02|45.45|43.05|45.5|43.1|45.37|42.97|0
1717049100000|2024-05-30 06:05:00|45.42|43.02|45.47|43.07|45.47|43.07|45.31|42.91|0
1717049400000|2024-05-30 06:10:00|45.42|43.02|45.39|42.99|45.42|43.02|45.31|42.91|0
1717049700000|2024-05-30 06:15:00|45.42|43.02|45.42|43.02|45.45|43.05|45.36|42.96|0
1717050000000|2024-05-30 06:20:00|45.44|43.04|45.28|42.88|45.44|43.04|45.21|42.81|0
1717050300000|2024-05-30 06:25:00|45.31|42.91|44.54|42.14|45.31|42.91|43.37|40.97|0
1717050600000|2024-05-30 06:30:00|44.57|42.17|45.77|43.37|45.77|43.37|44.54|42.14|0
1717050900000|2024-05-30 06:35:00|45.75|43.35|45.9|43.5|45.93|43.53|45.72|43.32|0
1717051200000|2024-05-30 06:40:00|45.93|43.53|45.9|43.5|45.93|43.53|45.88|43.48|0
1717051500000|2024-05-30 06:45:00|45.93|43.53|45.95|43.55|46.01|43.61|45.88|43.48|0
1717051800000|2024-05-30 06:50:00|45.98|43.58|45.93|43.53|45.98|43.58|45.85|43.45|0
1717052100000|2024-05-30 06:55:00|45.94|43.54|46.06|43.66|46.06|43.66|45.93|43.53|0
1717052400000|2024-05-30 07:00:00|46.01|43.61|45.63|43.23|46.01|43.61|45.58|43.18|0
1717052700000|2024-05-30 07:05:00|45.62|43.22|45.68|43.28|45.95|43.55|45.6|43.2|0
1717053000000|2024-05-30 07:10:00|45.66|43.26|45.6|43.2|45.66|43.26|45.52|43.12|0
1717053300000|2024-05-30 07:15:00|45.58|43.18|45.76|43.36|45.76|43.36|45.47|43.07|0
1717053600000|2024-05-30 07:20:00|45.71|43.31|45.76|43.36|45.79|43.39|45.49|43.09|0
1717053900000|2024-05-30 07:25:00|45.73|43.33|45.44|43.04|45.81|43.41|45.39|42.99|0
1717054200000|2024-05-30 07:30:00|45.41|43.01|45.41|43.01|45.44|43.04|45.28|42.88|0
1717054500000|2024-05-30 07:35:00|45.39|42.99|45.33|42.93|45.41|43.01|45.28|42.88|0
1717054800000|2024-05-30 07:40:00|45.31|42.91|45.17|42.77|45.38|42.98|45.17|42.77|0
1717055100000|2024-05-30 07:45:00|45.2|42.8|45.33|42.93|45.36|42.96|45.09|42.69|0
1717055400000|2024-05-30 07:50:00|45.36|42.96|45.3|42.9|45.41|43.01|45.2|42.8|0
1717055700000|2024-05-30 07:55:00|45.29|42.89|45.19|42.79|45.33|42.93|45.17|42.77|0
1717056000000|2024-05-30 08:00:00|45.22|42.82|45.17|42.77|45.22|42.82|45.01|42.61|0
1717056300000|2024-05-30 08:05:00|45.14|42.74|45.24|42.84|45.38|42.98|45.14|42.74|0
1717056600000|2024-05-30 08:10:00|45.27|42.87|45.27|42.87|45.38|42.98|45.24|42.84|0
1717056900000|2024-05-30 08:15:00|45.28|42.88|45.11|42.71|45.32|42.92|45.11|42.71|0
1717057200000|2024-05-30 08:20:00|45.14|42.74|45.11|42.71|45.29|42.89|45.08|42.68|0
1717057500000|2024-05-30 08:25:00|45.1|42.7|45.24|42.84|45.27|42.87|45.08|42.68|0
1717057800000|2024-05-30 08:30:00|45.19|42.79|45.01|42.61|45.46|43.06|44.96|42.56|0
1717058100000|2024-05-30 08:35:00|44.98|42.58|45|42.6|45.09|42.69|44.93|42.53|0
1717058400000|2024-05-30 08:40:00|45.01|42.61|44.82|42.42|45.01|42.61|44.8|42.4|0
1717058700000|2024-05-30 08:45:00|44.85|42.45|44.77|42.37|44.88|42.48|44.77|42.37|0
1717059000000|2024-05-30 08:50:00|44.8|42.4|44.87|42.47|44.9|42.5|44.77|42.37|0
1717059300000|2024-05-30 08:55:00|44.85|42.45|44.74|42.34|44.85|42.45|44.69|42.29|0
1717059600000|2024-05-30 09:00:00|44.72|42.32|44.79|42.39|44.82|42.42|44.68|42.28|0
1717059900000|2024-05-30 09:05:00|44.77|42.37|44.69|42.29|44.78|42.38|44.63|42.23|0
1717060200000|2024-05-30 09:10:00|44.7|42.3|44.74|42.34|44.76|42.36|44.66|42.26|0
1717060500000|2024-05-30 09:15:00|44.71|42.31|44.66|42.26|44.74|42.34|44.63|42.23|0
1717060800000|2024-05-30 09:20:00|44.68|42.28|44.87|42.47|44.92|42.52|44.68|42.28|0
1717061100000|2024-05-30 09:25:00|44.84|42.44|44.94|42.54|45|42.6|44.84|42.44|0
1717061400000|2024-05-30 09:30:00|44.97|42.57|44.97|42.57|45.02|42.62|44.94|42.54|0
1717061700000|2024-05-30 09:35:00|44.99|42.59|45.1|42.7|45.1|42.7|44.92|42.52|0
1717062000000|2024-05-30 09:40:00|45.09|42.69|45.04|42.64|45.12|42.72|44.97|42.57|0
1717062300000|2024-05-30 09:45:00|45.03|42.63|45.04|42.64|45.1|42.7|44.99|42.59|0
1717062600000|2024-05-30 09:50:00|45.02|42.62|44.87|42.47|45.02|42.62|44.86|42.46|0
1717062900000|2024-05-30 09:55:00|44.88|42.48|44.96|42.56|44.99|42.59|44.86|42.46|0
1717063200000|2024-05-30 10:00:00|44.94|42.54|45.01|42.61|45.04|42.64|44.94|42.54|0
1717063500000|2024-05-30 10:05:00|45.03|42.63|45.06|42.66|45.06|42.66|44.93|42.53|0
1717063800000|2024-05-30 10:10:00|45.09|42.69|45.22|42.82|45.22|42.82|45.09|42.69|0
1717064100000|2024-05-30 10:15:00|45.25|42.85|45.17|42.77|45.25|42.85|45.09|42.69|0
1717064400000|2024-05-30 10:20:00|45.14|42.74|44.98|42.58|45.19|42.79|44.96|42.56|0
1717064700000|2024-05-30 10:25:00|45.01|42.61|45.06|42.66|45.09|42.69|45.01|42.61|0
1717065000000|2024-05-30 10:30:00|45.09|42.69|45.06|42.66|45.14|42.74|45.03|42.63|0
1717065300000|2024-05-30 10:35:00|45.03|42.63|44.83|42.43|45.17|42.77|44.72|42.32|0
1717065600000|2024-05-30 10:40:00|44.8|42.4|44.67|42.27|44.8|42.4|44.67|42.27|0
1717065900000|2024-05-30 10:45:00|44.64|42.24|44.56|42.16|44.72|42.32|44.54|42.14|0
1717066200000|2024-05-30 10:50:00|44.58|42.18|44.72|42.32|44.72|42.32|44.58|42.18|0
1717066500000|2024-05-30 10:55:00|44.75|42.35|44.61|42.21|44.77|42.37|44.58|42.18|0
1717066800000|2024-05-30 11:00:00|44.64|42.24|44.77|42.37|44.82|42.42|44.64|42.24|0
1717067100000|2024-05-30 11:05:00|44.74|42.34|44.68|42.28|44.74|42.34|44.61|42.21|0
1717067400000|2024-05-30 11:10:00|44.69|42.29|44.79|42.39|44.79|42.39|44.66|42.26|0
1717067700000|2024-05-30 11:15:00|44.77|42.37|44.79|42.39|44.82|42.42|44.74|42.34|0
1717068000000|2024-05-30 11:20:00|44.77|42.37|44.7|42.3|44.84|42.44|44.69|42.29|0
1717068300000|2024-05-30 11:25:00|44.69|42.29|44.58|42.18|44.71|42.31|44.56|42.16|0
1717068600000|2024-05-30 11:30:00|44.55|42.15|44.63|42.23|44.65|42.25|44.53|42.13|0
1717068900000|2024-05-30 11:35:00|44.61|42.21|44.6|42.2|44.71|42.31|44.58|42.18|0
1717069200000|2024-05-30 11:40:00|44.58|42.18|44.58|42.18|44.71|42.31|44.53|42.13|0
1717069500000|2024-05-30 11:45:00|44.53|42.13|44.5|42.1|44.58|42.18|44.45|42.05|0
1717069800000|2024-05-30 11:50:00|44.52|42.12|44.7|42.3|44.7|42.3|44.47|42.07|0
1717070100000|2024-05-30 11:55:00|44.69|42.29|44.76|42.36|44.81|42.41|44.68|42.28|0
1717070400000|2024-05-30 12:00:00|44.78|42.38|44.75|42.35|44.83|42.43|44.7|42.3|0
1717070700000|2024-05-30 12:05:00|44.78|42.38|44.73|42.33|44.81|42.41|44.65|42.25|0
1717071000000|2024-05-30 12:10:00|44.7|42.3|44.62|42.22|44.78|42.38|44.6|42.2|0
1717071300000|2024-05-30 12:15:00|44.65|42.25|44.57|42.17|44.7|42.3|44.49|42.09|0
1717071600000|2024-05-30 12:20:00|44.59|42.19|44.72|42.32|44.78|42.38|44.44|42.04|0
1717071900000|2024-05-30 12:25:00|44.75|42.35|44.62|42.22|44.75|42.35|44.59|42.19|0
1717072200000|2024-05-30 12:30:00|44.63|42.23|43.2|40.8|44.63|42.23|43.17|40.77|0
1717072500000|2024-05-30 12:35:00|43.23|40.83|43.33|40.93|43.4|41|43.1|40.7|0
1717072800000|2024-05-30 12:40:00|43.3|40.9|43.15|40.75|43.3|40.9|43.12|40.72|0
1717073100000|2024-05-30 12:45:00|43.12|40.72|43.37|40.97|43.37|40.97|43.1|40.7|0
1717073400000|2024-05-30 12:50:00|43.4|41|43.35|40.95|43.53|41.13|43.32|40.92|0
1717073700000|2024-05-30 12:55:00|43.37|40.97|43.47|41.07|43.71|41.31|43.37|40.97|0
1717074000000|2024-05-30 13:00:00|43.45|41.05|43.58|41.18|43.63|41.23|43.35|40.95|0
1717074300000|2024-05-30 13:05:00|43.55|41.15|43.59|41.19|43.63|41.23|43.35|40.95|0
1717074600000|2024-05-30 13:10:00|43.6|41.2|43.65|41.25|43.78|41.38|43.52|41.12|0
1717074900000|2024-05-30 13:15:00|43.66|41.26|43.6|41.2|43.73|41.33|43.6|41.2|0
1717075200000|2024-05-30 13:20:00|43.57|41.17|43.34|40.94|43.62|41.22|43.32|40.92|0
1717075500000|2024-05-30 13:25:00|43.39|40.99|43.34|40.94|43.44|41.04|43.29|40.89|0
1717075800000|2024-05-30 13:30:00|43.36|40.96|43.41|41.01|43.62|41.22|42.86|40.46|0
1717076100000|2024-05-30 13:35:00|43.44|41.04|43.57|41.17|43.95|41.55|43.34|40.94|0
1717076400000|2024-05-30 13:40:00|43.54|41.14|43.49|41.09|43.59|41.19|43.23|40.83|0
1717076700000|2024-05-30 13:45:00|43.44|41.04|43.62|41.22|43.69|41.29|43.39|40.99|0
1717077000000|2024-05-30 13:50:00|43.59|41.19|43.38|40.98|43.77|41.37|43.31|40.91|0
1717077300000|2024-05-30 13:55:00|43.46|41.06|42.59|40.19|43.46|41.06|42.52|40.12|0
1717077600000|2024-05-30 14:00:00|42.57|40.17|42.39|39.99|42.92|40.52|42.39|39.99|0
1717077900000|2024-05-30 14:05:00|42.41|40.01|42.72|40.32|42.77|40.37|42.31|39.91|0
1717078200000|2024-05-30 14:10:00|42.74|40.34|43.48|41.08|43.74|41.34|42.69|40.29|0
1717078500000|2024-05-30 14:15:00|43.51|41.11|43.4|41|43.69|41.29|43.25|40.85|0
1717078800000|2024-05-30 14:20:00|43.38|40.98|43.04|40.64|43.45|41.05|42.89|40.49|0
1717079100000|2024-05-30 14:25:00|42.99|40.59|43.09|40.69|43.37|40.97|42.94|40.54|0
1717079400000|2024-05-30 14:30:00|43.17|40.77|43.53|41.13|43.58|41.18|43.07|40.67|0
1717079700000|2024-05-30 14:35:00|43.58|41.18|43.76|41.36|43.86|41.46|43.32|40.92|0
1717080000000|2024-05-30 14:40:00|43.73|41.33|43.76|41.36|44.09|41.69|43.68|41.28|0
1717080300000|2024-05-30 14:45:00|43.73|41.33|43.6|41.2|43.81|41.41|43.52|41.12|0
1717080600000|2024-05-30 14:50:00|43.63|41.23|43.62|41.22|43.83|41.43|43.42|41.02|0
1717080900000|2024-05-30 14:55:00|43.65|41.25|43.73|41.33|43.75|41.35|43.52|41.12|0
1717081200000|2024-05-30 15:00:00|43.75|41.35|44.04|41.64|44.04|41.64|43.49|41.09|0
1717081500000|2024-05-30 15:05:00|44.09|41.69|43.65|41.25|44.24|41.84|43.62|41.22|0
1717081800000|2024-05-30 15:10:00|43.67|41.27|43.75|41.35|43.8|41.4|43.57|41.17|0
1717082100000|2024-05-30 15:15:00|43.77|41.37|43.26|40.86|43.8|41.4|43.23|40.83|0
1717082400000|2024-05-30 15:20:00|43.23|40.83|43.39|40.99|43.51|41.11|43.23|40.83|0
1717082700000|2024-05-30 15:25:00|43.41|41.01|43.15|40.75|43.41|41.01|43.13|40.73|0
1717083000000|2024-05-30 15:30:00|43.2|40.8|42.77|40.37|43.23|40.83|42.77|40.37|0
1717083300000|2024-05-30 15:35:00|42.8|40.4|43.02|40.62|43.18|40.78|42.75|40.35|0
1717083600000|2024-05-30 15:40:00|43|40.6|43.18|40.78|43.18|40.78|42.82|40.42|0
1717083900000|2024-05-30 15:45:00|43.15|40.75|43.28|40.88|43.28|40.88|43.05|40.65|0
1717084200000|2024-05-30 15:50:00|43.25|40.85|43.22|40.82|43.3|40.9|43.05|40.65|0
1717084500000|2024-05-30 15:55:00|43.25|40.85|43.4|41|43.4|41|43.15|40.75|0
1717084800000|2024-05-30 16:00:00|43.38|40.98|42.92|40.52|43.4|41|42.89|40.49|0
1717085100000|2024-05-30 16:05:00|42.89|40.49|42.97|40.57|43.04|40.64|42.71|40.31|0
1717085400000|2024-05-30 16:10:00|42.94|40.54|42.81|40.41|43.02|40.62|42.81|40.41|0
1717085700000|2024-05-30 16:15:00|42.84|40.44|42.71|40.31|42.84|40.44|42.66|40.26|0
1717086000000|2024-05-30 16:20:00|42.68|40.28|42.68|40.28|42.94|40.54|42.56|40.16|0
1717086300000|2024-05-30 16:25:00|42.71|40.31|43.04|40.64|43.11|40.71|42.66|40.26|0
1717086600000|2024-05-30 16:30:00|43.01|40.61|42.63|40.23|43.09|40.69|42.63|40.23|0
1717086900000|2024-05-30 16:35:00|42.66|40.26|42.65|40.25|42.73|40.33|42.5|40.1|0
1717087200000|2024-05-30 16:40:00|42.68|40.28|42.68|40.28|42.76|40.36|42.63|40.23|0
1717087500000|2024-05-30 16:45:00|42.7|40.3|42.73|40.33|42.78|40.38|42.45|40.05|0
1717087800000|2024-05-30 16:50:00|42.75|40.35|42.52|40.12|42.8|40.4|42.35|39.95|0
1717088100000|2024-05-30 16:55:00|42.5|40.1|42.4|40|42.6|40.2|42.4|40|0
1717088400000|2024-05-30 17:00:00|42.37|39.97|42.45|40.05|42.55|40.15|42.07|39.67|0
1717088700000|2024-05-30 17:05:00|42.47|40.07|42.27|39.87|42.47|40.07|42.12|39.72|0
1717089000000|2024-05-30 17:10:00|42.24|39.84|42.04|39.64|42.27|39.87|41.92|39.52|0
1717089300000|2024-05-30 17:15:00|42.02|39.62|42.3|39.9|42.34|39.94|41.97|39.57|0
1717089600000|2024-05-30 17:20:00|42.29|39.89|42.09|39.69|42.34|39.94|42.04|39.64|0
1717089900000|2024-05-30 17:25:00|42.07|39.67|42.06|39.66|42.22|39.82|42.06|39.66|0
1717090200000|2024-05-30 17:30:00|42.04|39.64|42.11|39.71|42.14|39.74|41.94|39.54|0
1717090500000|2024-05-30 17:35:00|42.14|39.74|42.11|39.71|42.24|39.84|41.99|39.59|0
1717090800000|2024-05-30 17:40:00|42.09|39.69|41.96|39.56|42.09|39.69|41.84|39.44|0
1717091100000|2024-05-30 17:45:00|41.94|39.54|42.23|39.83|42.26|39.86|41.89|39.49|0
1717091400000|2024-05-30 17:50:00|42.26|39.86|42.28|39.88|42.49|40.09|42.23|39.83|0
1717091700000|2024-05-30 17:55:00|42.31|39.91|42.23|39.83|42.43|40.03|42.23|39.83|0
1717092000000|2024-05-30 18:00:00|42.38|39.98|42.58|40.18|42.58|40.18|42.18|39.78|0
1717092300000|2024-05-30 18:05:00|42.56|40.16|42.46|40.06|42.61|40.21|42.43|40.03|0
1717092600000|2024-05-30 18:10:00|42.48|40.08|42.66|40.26|42.68|40.28|42.46|40.06|0
1717092900000|2024-05-30 18:15:00|42.63|40.23|42.76|40.36|43.37|40.97|42.61|40.21|0
1717093200000|2024-05-30 18:20:00|42.78|40.38|42.91|40.51|43.09|40.69|42.65|40.25|0
1717093500000|2024-05-30 18:25:00|42.93|40.53|42.83|40.43|43.19|40.79|42.8|40.4|0
1717093800000|2024-05-30 18:30:00|42.8|40.4|42.78|40.38|42.88|40.48|42.55|40.15|0
1717094100000|2024-05-30 18:35:00|42.88|40.48|43.11|40.71|43.16|40.76|42.83|40.43|0
1717094400000|2024-05-30 18:40:00|43.13|40.73|43.08|40.68|43.21|40.81|42.98|40.58|0
1717094700000|2024-05-30 18:45:00|43.11|40.71|43.13|40.73|43.26|40.86|42.9|40.5|0
1717095000000|2024-05-30 18:50:00|43.16|40.76|43.1|40.7|43.16|40.76|42.85|40.45|0
1717095300000|2024-05-30 18:55:00|43.05|40.65|42.92|40.52|43.15|40.75|42.9|40.5|0
1717095600000|2024-05-30 19:00:00|42.95|40.55|43.15|40.75|43.23|40.83|42.8|40.4|0
1717095900000|2024-05-30 19:05:00|43.13|40.73|43.2|40.8|43.28|40.88|42.92|40.52|0
1717096200000|2024-05-30 19:10:00|43.23|40.83|43.15|40.75|43.3|40.9|43.12|40.72|0
1717096500000|2024-05-30 19:15:00|43.17|40.77|43.25|40.85|43.28|40.88|43|40.6|0
1717096800000|2024-05-30 19:20:00|43.28|40.88|44.1|41.7|44.15|41.75|43.28|40.88|0
1717097100000|2024-05-30 19:25:00|44.13|41.73|43.61|41.21|44.13|41.73|43.58|41.18|0
1717097400000|2024-05-30 19:30:00|43.58|41.18|44.05|41.65|44.15|41.75|43.45|41.05|0
1717097700000|2024-05-30 19:35:00|44.07|41.67|43.98|41.58|44.2|41.8|43.46|41.06|0
1717098000000|2024-05-30 19:40:00|43.95|41.55|44.11|41.71|44.29|41.89|43.82|41.42|0
1717098300000|2024-05-30 19:45:00|44.16|41.76|45.1|42.7|45.33|42.93|44.16|41.76|0
1717098600000|2024-05-30 19:50:00|45.16|42.76|44.73|42.33|45.69|43.29|44.63|42.23|0
1717098900000|2024-05-30 19:55:00|44.63|42.23|44.55|42.15|45.07|42.67|44.26|41.86|0
1717099200000|2024-05-30 20:00:00|44.76|42.36|44.13|41.73|45.1|42.7|44|41.6|0
1717099500000|2024-05-30 20:05:00|44.08|41.68|44.76|42.36|44.81|42.41|44.05|41.65|0
1717099800000|2024-05-30 20:10:00|44.68|42.28|44.84|42.44|44.87|42.47|44.6|42.2|0
1717100100000|2024-05-30 20:15:00|44.81|42.41|44.86|42.46|44.86|42.46|44.6|42.2|0
1717100400000|2024-05-30 20:20:00|44.84|42.44|44.49|42.09|44.86|42.46|44.49|42.09|0
1717100700000|2024-05-30 20:25:00|44.52|42.12|44.18|41.78|44.52|42.12|44.18|41.78|0
1717101000000|2024-05-30 20:30:00|44.15|41.75|44.31|41.91|44.33|41.93|44.12|41.72|0
1717101300000|2024-05-30 20:35:00|44.28|41.88|44.28|41.88|44.41|42.01|44.2|41.8|0
1717101600000|2024-05-30 20:40:00|44.31|41.91|44.34|41.94|44.38|41.98|44.3|41.9|0
1717101900000|2024-05-30 20:45:00|44.33|41.93|44.41|42.01|44.41|42.01|44.3|41.9|0
1717102200000|2024-05-30 20:50:00|44.38|41.98|44.33|41.93|44.43|42.03|44.3|41.9|0
1717102500000|2024-05-30 20:55:00|44.34|41.94|44.12|41.72|44.35|41.95|44.05|41.65|0
1717102800000|2024-05-30 21:00:00|44.14|41.74|44.07|41.67|44.18|41.78|44.05|41.65|0
1717103100000|2024-05-30 21:05:00|44.13|41.73|44.39|41.99|44.39|41.99|44.13|41.73|0
1717103400000|2024-05-30 21:10:00|44.38|41.98|44.34|41.94|44.51|42.11|44.34|41.94|0
1717103700000|2024-05-30 21:15:00|44.37|41.97|44.25|41.85|44.38|41.98|44.25|41.85|0
1717104000000|2024-05-30 21:20:00|44.26|41.86|44.3|41.9|44.32|41.92|44.26|41.86|0
1717104300000|2024-05-30 21:25:00|44.29|41.89|44.3|41.9|44.31|41.91|44.26|41.86|0
1717104600000|2024-05-30 21:30:00|44.29|41.89|44.3|41.9|44.3|41.9|44.26|41.86|0
1717105200000|2024-05-30 21:40:00|44.27|41.87|44.25|41.85|44.27|41.87|44.25|41.85|0
1717105500000|2024-05-30 21:45:00|44.24|41.84|44.24|41.84|44.26|41.86|44.2|41.8|0
1717105800000|2024-05-30 21:50:00|44.26|41.86|44.37|41.97|44.46|42.06|44.26|41.86|0
1717106100000|2024-05-30 21:55:00|44.38|41.98|44.2|41.8|44.38|41.98|44.18|41.78|0
1717106400000|2024-05-30 22:00:00|44.27|41.87|44.31|41.91|44.57|42.17|44.17|41.77|0
1717106700000|2024-05-30 22:05:00|44.34|41.94|44.68|42.28|44.78|42.38|44.32|41.92|0
1717107000000|2024-05-30 22:10:00|44.65|42.25|44.62|42.22|44.7|42.3|44.57|42.17|0
1717107300000|2024-05-30 22:15:00|44.6|42.2|44.78|42.38|44.78|42.38|44.57|42.17|0
1717107600000|2024-05-30 22:20:00|44.77|42.37|44.66|42.26|44.81|42.41|44.62|42.22|0
1717107900000|2024-05-30 22:25:00|44.65|42.25|44.67|42.27|44.7|42.3|44.62|42.22|0
1717108200000|2024-05-30 22:30:00|44.63|42.23|44.54|42.14|44.63|42.23|44.51|42.11|0
1717108500000|2024-05-30 22:35:00|44.51|42.11|44.46|42.06|44.51|42.11|44.43|42.03|0
1717108800000|2024-05-30 22:40:00|44.45|42.05|44.41|42.01|44.47|42.07|44.38|41.98|0
1717109100000|2024-05-30 22:45:00|44.43|42.03|44.48|42.08|44.48|42.08|44.43|42.03|0
1717109400000|2024-05-30 22:50:00|44.54|42.14|44.59|42.19|44.61|42.21|44.53|42.13|0
1717109700000|2024-05-30 22:55:00|44.6|42.2|44.59|42.19|44.6|42.2|44.53|42.13|0
1717110000000|2024-05-30 23:00:00|44.61|42.21|44.64|42.24|44.67|42.27|44.56|42.16|0
1717110300000|2024-05-30 23:05:00|44.61|42.21|44.53|42.13|44.61|42.21|44.48|42.08|0
1717110600000|2024-05-30 23:10:00|44.56|42.16|44.56|42.16|44.61|42.21|44.56|42.16|0
1717110900000|2024-05-30 23:15:00|44.57|42.17|44.74|42.34|44.74|42.34|44.57|42.17|0
1717111200000|2024-05-30 23:20:00|44.73|42.33|44.71|42.31|44.78|42.38|44.71|42.31|0
1717111500000|2024-05-30 23:25:00|44.73|42.33|44.66|42.26|44.74|42.34|44.66|42.26|0
1717111800000|2024-05-30 23:30:00|44.63|42.23|44.6|42.2|44.63|42.23|44.5|42.1|0
1717112100000|2024-05-30 23:35:00|44.58|42.18|44.73|42.33|44.76|42.36|44.58|42.18|0
1717112400000|2024-05-30 23:40:00|44.71|42.31|44.77|42.37|44.81|42.41|44.65|42.25|0
1717112700000|2024-05-30 23:45:00|44.79|42.39|44.86|42.46|44.87|42.47|44.73|42.33|0
1717113000000|2024-05-30 23:50:00|44.89|42.49|44.73|42.33|44.94|42.54|44.7|42.3|0
1717113300000|2024-05-30 23:55:00|44.76|42.36|44.84|42.44|44.89|42.49|44.76|42.36|0
1717113600000|2024-05-31 00:00:00|44.81|42.41|44.75|42.35|44.85|42.45|44.62|42.22|0
1717113900000|2024-05-31 00:05:00|44.74|42.34|44.86|42.46|44.91|42.51|44.7|42.3|0
1717114200000|2024-05-31 00:10:00|44.87|42.47|45.39|42.99|45.58|43.18|44.81|42.41|0
1717114500000|2024-05-31 00:15:00|45.45|43.05|45.39|42.99|45.58|43.18|45.36|42.96|0
1717114800000|2024-05-31 00:20:00|45.36|42.96|45.44|43.04|45.52|43.12|45.26|42.86|0
1717115100000|2024-05-31 00:25:00|45.42|43.02|45.36|42.96|45.43|43.03|45.17|42.77|0
1717115400000|2024-05-31 00:30:00|45.33|42.93|45.49|43.09|45.49|43.09|45.2|42.8|0
1717115700000|2024-05-31 00:35:00|45.52|43.12|45.63|43.23|45.7|43.3|45.47|43.07|0
1717116000000|2024-05-31 00:40:00|45.6|43.2|45.6|43.2|45.68|43.28|45.55|43.15|0
1717116300000|2024-05-31 00:45:00|45.57|43.17|45.71|43.31|45.73|43.33|45.55|43.15|0
1717116600000|2024-05-31 00:50:00|45.68|43.28|45.49|43.09|45.73|43.33|45.46|43.06|0
1717116900000|2024-05-31 00:55:00|45.46|43.06|45.19|42.79|45.49|43.09|45.19|42.79|0
1717117200000|2024-05-31 01:00:00|45.21|42.81|45.64|43.24|45.64|43.24|44.87|42.47|0
1717117500000|2024-05-31 01:05:00|45.69|43.29|45.72|43.32|45.85|43.45|45.66|43.26|0
1717117800000|2024-05-31 01:10:00|45.74|43.34|45.58|43.18|45.74|43.34|45.47|43.07|0
1717118100000|2024-05-31 01:15:00|45.61|43.21|45.69|43.29|45.74|43.34|45.58|43.18|0
1717118400000|2024-05-31 01:20:00|45.71|43.31|45.58|43.18|45.74|43.34|45.55|43.15|0
1717118700000|2024-05-31 01:25:00|45.6|43.2|45.55|43.15|45.6|43.2|45.5|43.1|0
1717119000000|2024-05-31 01:30:00|45.58|43.18|45.52|43.12|45.66|43.26|45.49|43.09|0
1717119300000|2024-05-31 01:35:00|45.51|43.11|45.44|43.04|45.57|43.17|45.39|42.99|0
1717119600000|2024-05-31 01:40:00|45.47|43.07|45.57|43.17|45.6|43.2|45.44|43.04|0
1717119900000|2024-05-31 01:45:00|45.6|43.2|45.65|43.25|45.65|43.25|45.54|43.14|0
1717120200000|2024-05-31 01:50:00|45.67|43.27|45.46|43.06|45.7|43.3|45.38|42.98|0
1717120500000|2024-05-31 01:55:00|45.44|43.04|45.41|43.01|45.52|43.12|45.38|42.98|0
1717120800000|2024-05-31 02:00:00|45.4|43|45.35|42.95|45.42|43.02|45.33|42.93|0
1717121100000|2024-05-31 02:05:00|45.37|42.97|45.49|43.09|45.49|43.09|45.35|42.95|0
1717121400000|2024-05-31 02:10:00|45.51|43.11|45.48|43.08|45.54|43.14|45.43|43.03|0
1717121700000|2024-05-31 02:15:00|45.46|43.06|45.38|42.98|45.54|43.14|45.3|42.9|0
1717122000000|2024-05-31 02:20:00|45.4|43|45.37|42.97|45.46|43.06|45.37|42.97|0
1717122300000|2024-05-31 02:25:00|45.39|42.99|45.48|43.08|45.51|43.11|45.35|42.95|0
1717122600000|2024-05-31 02:30:00|45.47|43.07|45.56|43.16|45.59|43.19|45.45|43.05|0
1717122900000|2024-05-31 02:35:00|45.59|43.19|45.69|43.29|45.69|43.29|45.56|43.16|0
1717123200000|2024-05-31 02:40:00|45.72|43.32|45.69|43.29|45.72|43.32|45.64|43.24|0
1717123500000|2024-05-31 02:45:00|45.72|43.32|45.82|43.42|45.99|43.59|45.69|43.29|0
1717123800000|2024-05-31 02:50:00|45.8|43.4|45.77|43.37|45.9|43.5|45.72|43.32|0
1717124100000|2024-05-31 02:55:00|45.78|43.38|45.96|43.56|45.96|43.56|45.74|43.34|0
1717124400000|2024-05-31 03:00:00|45.93|43.53|45.79|43.39|45.93|43.53|45.77|43.37|0
1717124700000|2024-05-31 03:05:00|45.82|43.42|45.74|43.34|45.85|43.45|45.71|43.31|0
1717125000000|2024-05-31 03:10:00|45.73|43.33|45.76|43.36|45.79|43.39|45.68|43.28|0
1717125300000|2024-05-31 03:15:00|45.79|43.39|45.66|43.26|45.84|43.44|45.66|43.26|0
1717125600000|2024-05-31 03:20:00|45.64|43.24|45.44|43.04|45.66|43.26|45.41|43.01|0
1717125900000|2024-05-31 03:25:00|45.41|43.01|45.2|42.8|45.44|43.04|45.19|42.79|0
1717126200000|2024-05-31 03:30:00|45.17|42.77|45.14|42.74|45.23|42.83|45.04|42.64|0
1717126500000|2024-05-31 03:35:00|45.13|42.73|45.14|42.74|45.17|42.77|45.09|42.69|0
1717126800000|2024-05-31 03:40:00|45.17|42.77|45.27|42.87|45.3|42.9|45.17|42.77|0
1717127100000|2024-05-31 03:45:00|45.25|42.85|45.22|42.82|45.3|42.9|45.22|42.82|0
1717127400000|2024-05-31 03:50:00|45.21|42.81|45.11|42.71|45.27|42.87|45.09|42.69|0
1717127700000|2024-05-31 03:55:00|45.14|42.74|45.16|42.76|45.22|42.82|45.1|42.7|0
1717128000000|2024-05-31 04:00:00|45.19|42.79|45.22|42.82|45.22|42.82|45.16|42.76|0
1717128300000|2024-05-31 04:05:00|45.24|42.84|45.29|42.89|45.3|42.9|45.2|42.8|0
1717128600000|2024-05-31 04:10:00|45.27|42.87|45.32|42.92|45.32|42.92|45.27|42.87|0
1717128900000|2024-05-31 04:15:00|45.35|42.95|45.39|42.99|45.4|43|45.29|42.89|0
1717129200000|2024-05-31 04:20:00|45.37|42.97|45.32|42.92|45.37|42.97|45.29|42.89|0
1717129500000|2024-05-31 04:25:00|45.33|42.93|45.34|42.94|45.4|43|45.32|42.92|0
1717129800000|2024-05-31 04:30:00|45.37|42.97|45.45|43.05|45.46|43.06|45.37|42.97|0
1717130100000|2024-05-31 04:35:00|45.48|43.08|45.51|43.11|45.53|43.13|45.45|43.05|0
1717130400000|2024-05-31 04:40:00|45.5|43.1|45.5|43.1|45.53|43.13|45.47|43.07|0
1717130700000|2024-05-31 04:45:00|45.53|43.13|45.44|43.04|45.53|43.13|45.39|42.99|0
1717131000000|2024-05-31 04:50:00|45.42|43.02|45.34|42.94|45.44|43.04|45.34|42.94|0
1717131300000|2024-05-31 04:55:00|45.36|42.96|45.36|42.96|45.36|42.96|45.31|42.91|0
1717131600000|2024-05-31 05:00:00|45.39|42.99|45.36|42.96|45.5|43.1|45.31|42.91|0
1717131900000|2024-05-31 05:05:00|45.32|42.92|45.12|42.72|45.36|42.96|45.12|42.72|0
1717132200000|2024-05-31 05:10:00|45.09|42.69|45.07|42.67|45.16|42.76|45.07|42.67|0
1717132500000|2024-05-31 05:15:00|45.04|42.64|45.12|42.72|45.17|42.77|45.01|42.61|0
1717132800000|2024-05-31 05:20:00|45.14|42.74|45.17|42.77|45.17|42.77|45.09|42.69|0
1717133100000|2024-05-31 05:25:00|45.2|42.8|45.35|42.95|45.38|42.98|45.2|42.8|0
1717133400000|2024-05-31 05:30:00|45.33|42.93|45.33|42.93|45.41|43.01|45.25|42.85|0
1717133700000|2024-05-31 05:35:00|45.35|42.95|45.51|43.11|45.54|43.14|45.27|42.87|0
1717134000000|2024-05-31 05:40:00|45.49|43.09|45.32|42.92|45.49|43.09|45.22|42.82|0
1717134300000|2024-05-31 05:45:00|45.3|42.9|45.35|42.95|45.38|42.98|45.27|42.87|0
1717134600000|2024-05-31 05:50:00|45.38|42.98|45.43|43.03|45.51|43.11|45.35|42.95|0
1717134900000|2024-05-31 05:55:00|45.4|43|45.64|43.24|45.67|43.27|45.4|43|0
1717135200000|2024-05-31 06:00:00|45.67|43.27|45.43|43.03|45.67|43.27|45.43|43.03|0
1717135500000|2024-05-31 06:05:00|45.41|43.01|45.29|42.89|45.41|43.01|45.21|42.81|0
1717135800000|2024-05-31 06:10:00|45.32|42.92|45.34|42.94|45.37|42.97|45.26|42.86|0
1717136100000|2024-05-31 06:15:00|45.33|42.93|45.4|43|45.4|43|45.29|42.89|0
1717136400000|2024-05-31 06:20:00|45.37|42.97|45.37|42.97|45.53|43.13|45.37|42.97|0
1717136700000|2024-05-31 06:25:00|45.39|42.99|45.39|42.99|45.42|43.02|45.29|42.89|0
1717137000000|2024-05-31 06:30:00|45.42|43.02|45.34|42.94|45.47|43.07|45.26|42.86|0
1717137300000|2024-05-31 06:35:00|45.31|42.91|45.31|42.91|45.31|42.91|45.23|42.83|0
1717137600000|2024-05-31 06:40:00|45.28|42.88|45.36|42.96|45.39|42.99|45.26|42.86|0
1717137900000|2024-05-31 06:45:00|45.39|42.99|45.25|42.85|45.39|42.99|45.18|42.78|0
1717138200000|2024-05-31 06:50:00|45.23|42.83|45.17|42.77|45.25|42.85|45.15|42.75|0
1717138500000|2024-05-31 06:55:00|45.19|42.79|45.31|42.91|45.32|42.92|45.15|42.75|0
1717138800000|2024-05-31 07:00:00|45.23|42.83|45.36|42.96|45.41|43.01|45.15|42.75|0
1717139100000|2024-05-31 07:05:00|45.38|42.98|45.14|42.74|45.41|43.01|45.12|42.72|0
1717139400000|2024-05-31 07:10:00|45.12|42.72|45.09|42.69|45.25|42.85|45.06|42.66|0
1717139700000|2024-05-31 07:15:00|45.12|42.72|45.17|42.77|45.38|42.98|45.12|42.72|0
1717140000000|2024-05-31 07:20:00|45.19|42.79|45.59|43.19|45.62|43.22|45.17|42.77|0
1717140300000|2024-05-31 07:25:00|45.62|43.22|45.58|43.18|45.7|43.3|44.84|42.44|0
1717140600000|2024-05-31 07:30:00|45.6|43.2|45.5|43.1|45.6|43.2|45.44|43.04|0
1717140900000|2024-05-31 07:35:00|45.47|43.07|45.71|43.31|45.74|43.34|45.44|43.04|0
1717141200000|2024-05-31 07:40:00|45.68|43.28|45.57|43.17|45.79|43.39|45.55|43.15|0
1717141500000|2024-05-31 07:45:00|45.59|43.19|45.6|43.2|45.68|43.28|45.57|43.17|0
1717141800000|2024-05-31 07:50:00|45.57|43.17|45.7|43.3|45.79|43.39|45.52|43.12|0
1717142100000|2024-05-31 07:55:00|45.68|43.28|45.62|43.22|45.78|43.38|45.62|43.22|0
1717142400000|2024-05-31 08:00:00|45.65|43.25|45.46|43.06|45.7|43.3|45.41|43.01|0
1717142700000|2024-05-31 08:05:00|45.5|43.1|45.09|42.69|45.5|43.1|45.09|42.69|0
1717143000000|2024-05-31 08:10:00|45.11|42.71|44.98|42.58|45.17|42.77|44.93|42.53|0
1717143300000|2024-05-31 08:15:00|45.01|42.61|44.9|42.5|45.06|42.66|44.85|42.45|0
1717143600000|2024-05-31 08:20:00|44.87|42.47|44.82|42.42|44.98|42.58|44.79|42.39|0
1717143900000|2024-05-31 08:25:00|44.79|42.39|44.76|42.36|44.9|42.5|44.74|42.34|0
1717144200000|2024-05-31 08:30:00|44.79|42.39|44.89|42.49|44.89|42.49|44.71|42.31|0
1717144500000|2024-05-31 08:35:00|44.92|42.52|44.95|42.55|44.97|42.57|44.81|42.41|0
1717144800000|2024-05-31 08:40:00|44.92|42.52|44.92|42.52|44.95|42.55|44.84|42.44|0
1717145100000|2024-05-31 08:45:00|44.94|42.54|45|42.6|45|42.6|44.92|42.52|0
1717145400000|2024-05-31 08:50:00|44.97|42.57|45.13|42.73|45.18|42.78|44.97|42.57|0
1717145700000|2024-05-31 08:55:00|45.1|42.7|45.29|42.89|45.37|42.97|45.1|42.7|0
1717146000000|2024-05-31 09:00:00|45.3|42.9|45.61|43.21|45.61|43.21|45.29|42.89|0
1717146300000|2024-05-31 09:05:00|45.59|43.19|45.6|43.2|45.71|43.31|45.47|43.07|0
1717146600000|2024-05-31 09:10:00|45.58|43.18|45.58|43.18|45.63|43.23|45.47|43.07|0
1717146900000|2024-05-31 09:15:00|45.6|43.2|45.58|43.18|45.66|43.26|45.52|43.12|0
1717147200000|2024-05-31 09:20:00|45.55|43.15|45.71|43.31|45.76|43.36|45.52|43.12|0
1717147500000|2024-05-31 09:25:00|45.68|43.28|45.41|43.01|45.74|43.34|45.41|43.01|0
1717147800000|2024-05-31 09:30:00|45.39|42.99|45.49|43.09|45.55|43.15|45.25|42.85|0
1717148100000|2024-05-31 09:35:00|45.52|43.12|45.49|43.09|45.57|43.17|45.41|43.01|0
1717148400000|2024-05-31 09:40:00|45.52|43.12|45.68|43.28|45.68|43.28|45.52|43.12|0
1717148700000|2024-05-31 09:45:00|45.7|43.3|45.68|43.28|45.7|43.3|45.51|43.11|0
1717149000000|2024-05-31 09:50:00|45.66|43.26|45.54|43.14|45.66|43.26|45.43|43.03|0
1717149300000|2024-05-31 09:55:00|45.51|43.11|45.57|43.17|45.59|43.19|45.46|43.06|0
1717149600000|2024-05-31 10:00:00|45.54|43.14|45.35|42.95|45.57|43.17|45.35|42.95|0
1717149900000|2024-05-31 10:05:00|45.32|42.92|45.62|43.22|45.62|43.22|45.3|42.9|0
1717150200000|2024-05-31 10:10:00|45.64|43.24|45.72|43.32|45.78|43.38|45.59|43.19|0
1717150500000|2024-05-31 10:15:00|45.75|43.35|45.99|43.59|46.02|43.62|45.75|43.35|0
1717150800000|2024-05-31 10:20:00|45.96|43.56|46.13|43.73|46.13|43.73|45.91|43.51|0
1717151100000|2024-05-31 10:25:00|46.15|43.75|46.04|43.64|46.23|43.83|45.96|43.56|0
1717151400000|2024-05-31 10:30:00|46.02|43.62|45.96|43.56|46.12|43.72|45.93|43.53|0
1717151700000|2024-05-31 10:35:00|45.99|43.59|45.17|42.77|46.07|43.67|45.06|42.66|0
1717152000000|2024-05-31 10:40:00|45.11|42.71|45.02|42.62|45.14|42.74|44.92|42.52|0
1717152300000|2024-05-31 10:45:00|45.03|42.63|45.27|42.87|45.32|42.92|45.03|42.63|0
1717152600000|2024-05-31 10:50:00|45.3|42.9|45.78|43.38|45.94|43.54|45.27|42.87|0
1717152900000|2024-05-31 10:55:00|45.81|43.41|45.03|42.63|45.81|43.41|45|42.6|0
1717153200000|2024-05-31 11:00:00|44.97|42.57|45.11|42.71|45.24|42.84|44.89|42.49|0
1717153500000|2024-05-31 11:05:00|45.13|42.73|45.05|42.65|45.13|42.73|44.97|42.57|0
1717153800000|2024-05-31 11:10:00|45.06|42.66|44.68|42.28|45.08|42.68|44.68|42.28|0
1717154100000|2024-05-31 11:15:00|44.7|42.3|44.84|42.44|44.84|42.44|44.66|42.26|0
1717154400000|2024-05-31 11:20:00|44.86|42.46|47.06|44.66|47.06|44.66|44.78|42.38|0
1717154700000|2024-05-31 11:25:00|47.07|44.67|46.95|44.55|47.19|44.79|46.95|44.55|0
1717155000000|2024-05-31 11:30:00|46.97|44.57|46.84|44.44|47|44.6|46.82|44.42|0
1717155300000|2024-05-31 11:35:00|46.81|44.41|44.51|42.11|49.03|46.63|44.51|42.11|0
1717155600000|2024-05-31 11:40:00|44.5|42.1|44.64|42.24|44.64|42.24|44.43|42.03|0
1717155900000|2024-05-31 11:45:00|44.62|42.22|44.54|42.14|44.62|42.22|44.51|42.11|0
1717156200000|2024-05-31 11:50:00|44.51|42.11|44.48|42.08|44.62|42.22|44.4|42|0
1717156500000|2024-05-31 11:55:00|44.51|42.11|44.14|41.74|44.53|42.13|44.06|41.66|0
1717156800000|2024-05-31 12:00:00|44.22|41.82|44.16|41.76|44.27|41.87|44.06|41.66|0
1717157100000|2024-05-31 12:05:00|44.22|41.82|44.01|41.61|44.22|41.82|43.95|41.55|0
1717157400000|2024-05-31 12:10:00|44.03|41.63|44.15|41.75|44.19|41.79|43.94|41.54|0
1717157700000|2024-05-31 12:15:00|44.14|41.74|44.19|41.79|44.24|41.84|44.11|41.71|0
1717158000000|2024-05-31 12:20:00|44.21|41.81|43.98|41.58|44.21|41.81|43.9|41.5|0
1717158300000|2024-05-31 12:25:00|44|41.6|43.88|41.48|44.08|41.68|43.69|41.29|0
1717158600000|2024-05-31 12:30:00|43.86|41.46|42.59|40.19|44.13|41.73|42.46|40.06|0
1717158900000|2024-05-31 12:35:00|42.34|39.94|42.03|39.63|42.44|40.04|41.96|39.56|0
1717159200000|2024-05-31 12:40:00|42.06|39.66|41.78|39.38|42.21|39.81|41.66|39.26|0
1717159500000|2024-05-31 12:45:00|41.86|39.46|41.83|39.43|42.03|39.63|41.76|39.36|0
1717159800000|2024-05-31 12:50:00|41.85|39.45|41.8|39.4|42.03|39.63|41.73|39.33|0
1717160100000|2024-05-31 12:55:00|41.83|39.43|42.03|39.63|42.08|39.68|41.7|39.3|0
1717160400000|2024-05-31 13:00:00|42.05|39.65|42.89|40.49|42.95|40.55|42.03|39.63|0
1717160700000|2024-05-31 13:05:00|42.92|40.52|42.87|40.47|43.02|40.62|42.84|40.44|0
1717161000000|2024-05-31 13:10:00|42.92|40.52|42.64|40.24|42.97|40.57|42.61|40.21|0
1717161300000|2024-05-31 13:15:00|42.66|40.26|43.09|40.69|43.12|40.72|42.61|40.21|0
1717161600000|2024-05-31 13:20:00|43.07|40.67|43.12|40.72|43.17|40.77|42.99|40.59|0
1717161900000|2024-05-31 13:25:00|43.14|40.74|43.73|41.33|43.84|41.44|43.09|40.69|0
1717162200000|2024-05-31 13:30:00|43.76|41.36|43.86|41.46|44.02|41.62|43.45|41.05|0
1717162500000|2024-05-31 13:35:00|43.81|41.41|42.94|40.54|43.81|41.41|42.91|40.51|0
1717162800000|2024-05-31 13:40:00|42.86|40.46|41.67|39.27|43.01|40.61|41.67|39.27|0
1717163100000|2024-05-31 13:45:00|41.62|39.22|41.49|39.09|41.82|39.42|40.72|38.32|0
1717163400000|2024-05-31 13:50:00|41.46|39.06|42.12|39.72|42.12|39.72|41.46|39.06|0
1717163700000|2024-05-31 13:55:00|42.09|39.69|42.09|39.69|42.29|39.89|41.86|39.46|0
1717164000000|2024-05-31 14:00:00|42.06|39.66|42.19|39.79|42.68|40.28|42.06|39.66|0
1717164300000|2024-05-31 14:05:00|42.24|39.84|42.21|39.81|42.37|39.97|42.06|39.66|0
1717164600000|2024-05-31 14:10:00|42.19|39.79|43.32|40.92|43.4|41|42.19|39.79|0
1717164900000|2024-05-31 14:15:00|43.29|40.89|44.34|41.94|44.34|41.94|41.36|38.96|0
1717165200000|2024-05-31 14:20:00|44.37|41.97|45.09|42.69|45.19|42.79|44.08|41.68|0
1717165500000|2024-05-31 14:25:00|45.03|42.63|44.93|42.53|45.03|42.63|44.45|42.05|0
1717165800000|2024-05-31 14:30:00|44.98|42.58|45.46|43.06|45.68|43.28|44.98|42.58|0
1717166100000|2024-05-31 14:35:00|45.49|43.09|45.22|42.82|45.76|43.36|45.16|42.76|0
1717166400000|2024-05-31 14:40:00|45.24|42.84|44.87|42.47|45.46|43.06|44.55|42.15|0
1717166700000|2024-05-31 14:45:00|44.84|42.44|44.95|42.55|45.03|42.63|44.57|42.17|0
1717167000000|2024-05-31 14:50:00|44.89|42.49|44.92|42.52|45.08|42.68|44.78|42.38|0
1717167300000|2024-05-31 14:55:00|44.89|42.49|44.41|42.01|44.97|42.57|44.12|41.72|0
1717167600000|2024-05-31 15:00:00|44.46|42.06|44.97|42.57|45.13|42.73|44.35|41.95|0
1717167900000|2024-05-31 15:05:00|44.94|42.54|44.78|42.38|45.18|42.78|44.73|42.33|0
1717168200000|2024-05-31 15:10:00|44.81|42.41|44.75|42.35|45.02|42.62|44.62|42.22|0
1717168500000|2024-05-31 15:15:00|44.78|42.38|45.18|42.78|45.21|42.81|44.64|42.24|0
1717168800000|2024-05-31 15:20:00|45.24|42.84|45.02|42.62|45.32|42.92|44.91|42.51|0
1717169100000|2024-05-31 15:25:00|45.07|42.67|45.23|42.83|45.29|42.89|45.07|42.67|0
1717169400000|2024-05-31 15:30:00|45.26|42.86|45.37|42.97|45.7|43.3|45.18|42.78|0
1717169700000|2024-05-31 15:35:00|45.4|43|45.5|43.1|45.5|43.1|45.07|42.67|0
1717170000000|2024-05-31 15:40:00|45.48|43.08|45.39|42.99|45.48|43.08|45.18|42.78|0
1717170300000|2024-05-31 15:45:00|45.45|43.05|45.36|42.96|45.45|43.05|45.18|42.78|0
1717170600000|2024-05-31 15:50:00|45.34|42.94|45.64|43.24|45.64|43.24|45.2|42.8|0
1717170900000|2024-05-31 15:55:00|45.61|43.21|45.63|43.23|45.74|43.34|45.55|43.15|0
1717171200000|2024-05-31 16:00:00|45.66|43.26|45.99|43.59|46.07|43.67|45.55|43.15|0
1717171500000|2024-05-31 16:05:00|45.93|43.53|46.04|43.64|46.1|43.7|45.88|43.48|0
1717171800000|2024-05-31 16:10:00|46.07|43.67|46.32|43.92|46.35|43.95|45.99|43.59|0
1717172100000|2024-05-31 16:15:00|46.35|43.95|46.62|44.22|46.73|44.33|46.29|43.89|0
1717172400000|2024-05-31 16:20:00|46.65|44.25|46.51|44.11|47.12|44.72|46.51|44.11|0
1717172700000|2024-05-31 16:25:00|46.54|44.14|46.62|44.22|46.76|44.36|46.51|44.11|0
1717173000000|2024-05-31 16:30:00|46.65|44.25|46.45|44.05|46.65|44.25|46.31|43.91|0
1717173300000|2024-05-31 16:35:00|46.48|44.08|46.26|43.86|46.7|44.3|46.26|43.86|0
1717173600000|2024-05-31 16:40:00|46.2|43.8|46.05|43.65|46.31|43.91|45.16|42.76|0
1717173900000|2024-05-31 16:45:00|46.02|43.62|46.48|44.08|46.61|44.21|45.88|43.48|0
1717174200000|2024-05-31 16:50:00|46.5|44.1|46.42|44.02|46.75|44.35|46.28|43.88|0
1717174500000|2024-05-31 16:55:00|46.39|43.99|46.2|43.8|46.47|44.07|46.17|43.77|0
1717174800000|2024-05-31 17:00:00|46.17|43.77|45.87|43.47|46.17|43.77|45.73|43.33|0
1717175100000|2024-05-31 17:05:00|45.92|43.52|45.56|43.16|45.95|43.55|45.56|43.16|0
1717175400000|2024-05-31 17:10:00|45.62|43.22|45.29|42.89|45.62|43.22|45.29|42.89|0
1717175700000|2024-05-31 17:15:00|45.37|42.97|45.56|43.16|45.64|43.24|45.08|42.68|0
1717176000000|2024-05-31 17:20:00|45.53|43.13|45.29|42.89|45.67|43.27|45.26|42.86|0
1717176300000|2024-05-31 17:25:00|45.32|42.92|45.15|42.75|45.32|42.92|45.02|42.62|0
1717176600000|2024-05-31 17:30:00|45.13|42.73|45.18|42.78|45.26|42.86|44.94|42.54|0
1717176900000|2024-05-31 17:35:00|45.15|42.75|45.39|42.99|45.39|42.99|45.1|42.7|0
1717177200000|2024-05-31 17:40:00|45.37|42.97|45.2|42.8|45.53|43.13|45.18|42.78|0
1717177500000|2024-05-31 17:45:00|45.26|42.86|45.04|42.64|45.26|42.86|44.96|42.56|0
1717177800000|2024-05-31 17:50:00|45.01|42.61|45.36|42.96|45.44|43.04|44.91|42.51|0
1717178100000|2024-05-31 17:55:00|45.34|42.94|45.06|42.66|45.34|42.94|45.06|42.66|0
1717178400000|2024-05-31 18:00:00|45.09|42.69|45.28|42.88|45.28|42.88|45.04|42.64|0
1717178700000|2024-05-31 18:05:00|45.31|42.91|45.12|42.72|45.36|42.96|45.06|42.66|0
1717179000000|2024-05-31 18:10:00|45.14|42.74|44.95|42.55|45.2|42.8|44.66|42.26|0
1717179300000|2024-05-31 18:15:00|44.9|42.5|44.63|42.23|44.9|42.5|44.58|42.18|0
1717179600000|2024-05-31 18:20:00|44.69|42.29|44.74|42.34|44.84|42.44|44.66|42.26|0
1717179900000|2024-05-31 18:25:00|44.76|42.36|45.14|42.74|45.16|42.76|44.66|42.26|0
1717180200000|2024-05-31 18:30:00|45.11|42.71|45.24|42.84|45.35|42.95|44.95|42.55|0
1717180500000|2024-05-31 18:35:00|45.19|42.79|44.84|42.44|45.22|42.82|44.81|42.41|0
1717180800000|2024-05-31 18:40:00|44.81|42.41|43.8|41.4|45.54|43.14|43.77|41.37|0
1717181100000|2024-05-31 18:45:00|43.83|41.43|44.11|41.71|44.22|41.82|43.72|41.32|0
1717181400000|2024-05-31 18:50:00|44.17|41.77|44.51|42.11|44.67|42.27|44.09|41.69|0
1717181700000|2024-05-31 18:55:00|44.48|42.08|44.06|41.66|44.51|42.11|43.93|41.53|0
1717182000000|2024-05-31 19:00:00|44.09|41.69|44.16|41.76|44.46|42.06|43.98|41.58|0
1717182300000|2024-05-31 19:05:00|44.14|41.74|43.58|41.18|44.14|41.74|43.51|41.11|0
1717182600000|2024-05-31 19:10:00|43.64|41.24|43.32|40.92|43.66|41.26|43.24|40.84|0
1717182900000|2024-05-31 19:15:00|43.37|40.97|43.29|40.89|43.53|41.13|43.24|40.84|0
1717183200000|2024-05-31 19:20:00|43.27|40.87|42.93|40.53|43.32|40.92|42.91|40.51|0
1717183500000|2024-05-31 19:25:00|42.91|40.51|43.19|40.79|43.19|40.79|42.7|40.3|0
1717183800000|2024-05-31 19:30:00|43.21|40.81|43.03|40.63|43.47|41.07|42.8|40.4|0
1717184100000|2024-05-31 19:35:00|43.01|40.61|42.9|40.5|43.03|40.63|42.83|40.43|0
1717184400000|2024-05-31 19:40:00|42.88|40.48|41.63|39.23|42.88|40.48|41.53|39.13|0
1717184700000|2024-05-31 19:45:00|41.55|39.15|40.47|38.07|42.3|39.9|40.45|38.05|0
1717185000000|2024-05-31 19:50:00|40.35|37.95|39.31|36.91|40.5|38.1|39|36.6|0
1717185300000|2024-05-31 19:55:00|39.26|36.86|38.06|35.66|39.26|36.86|37.6|35.2|0
1717185600000|2024-05-31 20:00:00|38.32|35.92|38.94|36.54|40.31|37.91|37.58|35.18|0
1717185900000|2024-05-31 20:05:00|38.98|36.58|39.78|37.38|39.83|37.43|38.98|36.58|0
1717186200000|2024-05-31 20:10:00|39.81|37.41|39.62|37.22|39.81|37.41|39.59|37.19|0
1717374000000|2024-06-03 00:20:00|38.06|35.66|38.01|35.61|38.08|35.68|37.94|35.54|0
1717374300000|2024-06-03 00:25:00|38|35.6|37.87|35.47|38.05|35.65|37.85|35.45|0
1717374600000|2024-06-03 00:30:00|37.9|35.5|37.92|35.52|37.99|35.59|37.87|35.47|0
1717374900000|2024-06-03 00:35:00|37.94|35.54|38.03|35.63|38.08|35.68|37.92|35.52|0
1717375200000|2024-06-03 00:40:00|38.05|35.65|38.19|35.79|38.19|35.79|38.05|35.65|0
1717375500000|2024-06-03 00:45:00|38.16|35.76|38.17|35.77|38.18|35.78|38.14|35.74|0
1717375800000|2024-06-03 00:50:00|38.19|35.79|38.1|35.7|38.19|35.79|38.05|35.65|0
1717376100000|2024-06-03 00:55:00|38.07|35.67|38.16|35.76|38.16|35.76|38.05|35.65|0
1717376400000|2024-06-03 01:00:00|38.14|35.74|38.06|35.66|38.14|35.74|37.98|35.58|0
1717376700000|2024-06-03 01:05:00|38.05|35.65|38.14|35.74|38.19|35.79|38.05|35.65|0
1717377000000|2024-06-03 01:10:00|38.13|35.73|38.28|35.88|38.3|35.9|38.13|35.73|0
1717377300000|2024-06-03 01:15:00|38.29|35.89|38.25|35.85|38.3|35.9|38.18|35.78|0
1717377600000|2024-06-03 01:20:00|38.27|35.87|38.46|36.06|38.46|36.06|38.25|35.85|0
1717377900000|2024-06-03 01:25:00|38.48|36.08|38.41|36.01|38.5|36.1|38.39|35.99|0
1717378200000|2024-06-03 01:30:00|38.42|36.02|38.54|36.14|38.56|36.16|38.39|35.99|0
1717378500000|2024-06-03 01:35:00|38.55|36.15|38.43|36.03|38.59|36.19|38.29|35.89|0
1717378800000|2024-06-03 01:40:00|38.41|36.01|38.29|35.89|38.43|36.03|38.25|35.85|0
1717379100000|2024-06-03 01:45:00|38.28|35.88|38.34|35.94|38.38|35.98|38.25|35.85|0
1717379400000|2024-06-03 01:50:00|38.31|35.91|38.38|35.98|38.39|35.99|38.31|35.91|0
1717379700000|2024-06-03 01:55:00|38.39|35.99|38.38|35.98|38.4|36|38.33|35.93|0
1717380000000|2024-06-03 02:00:00|38.36|35.96|38.29|35.89|38.4|36|38.26|35.86|0
1717380300000|2024-06-03 02:05:00|38.3|35.9|38.19|35.79|38.31|35.91|38.15|35.75|0
1717380600000|2024-06-03 02:10:00|38.17|35.77|38.12|35.72|38.18|35.78|38.12|35.72|0
1717380900000|2024-06-03 02:15:00|38.1|35.7|38.12|35.72|38.15|35.75|38.08|35.68|0
1717381200000|2024-06-03 02:20:00|38.15|35.75|38.1|35.7|38.15|35.75|38.08|35.68|0
1717381500000|2024-06-03 02:25:00|38.08|35.68|38.1|35.7|38.1|35.7|38.05|35.65|0
1717381800000|2024-06-03 02:30:00|38.12|35.72|38.17|35.77|38.23|35.83|38.12|35.72|0
1717382100000|2024-06-03 02:35:00|38.14|35.74|38.1|35.7|38.16|35.76|38.07|35.67|0
1717382400000|2024-06-03 02:40:00|38.11|35.71|38.07|35.67|38.12|35.72|38.05|35.65|0
1717382700000|2024-06-03 02:45:00|38.05|35.65|38.07|35.67|38.09|35.69|38.05|35.65|0
1717383000000|2024-06-03 02:50:00|38.05|35.65|38.05|35.65|38.07|35.67|38.02|35.62|0
1717383300000|2024-06-03 02:55:00|38.02|35.62|38.04|35.64|38.09|35.69|38.02|35.62|0
1717383600000|2024-06-03 03:00:00|38.02|35.62|38.04|35.64|38.09|35.69|38|35.6|0
1717383900000|2024-06-03 03:05:00|38.02|35.62|37.95|35.55|38.04|35.64|37.95|35.55|0
1717384200000|2024-06-03 03:10:00|37.96|35.56|37.93|35.53|37.97|35.57|37.93|35.53|0
1717384500000|2024-06-03 03:15:00|37.95|35.55|38.09|35.69|38.13|35.73|37.93|35.53|0
1717384800000|2024-06-03 03:20:00|38.06|35.66|38.08|35.68|38.13|35.73|38.06|35.66|0
1717385100000|2024-06-03 03:25:00|38.06|35.66|38.15|35.75|38.18|35.78|38.06|35.66|0
1717385400000|2024-06-03 03:30:00|38.16|35.76|38.2|35.8|38.24|35.84|38.15|35.75|0
1717385700000|2024-06-03 03:35:00|38.17|35.77|38.1|35.7|38.2|35.8|38.06|35.66|0
1717386000000|2024-06-03 03:40:00|38.08|35.68|38.15|35.75|38.2|35.8|38.08|35.68|0
1717386300000|2024-06-03 03:45:00|38.14|35.74|38.12|35.72|38.15|35.75|38.06|35.66|0
1717386600000|2024-06-03 03:50:00|38.1|35.7|38.15|35.75|38.15|35.75|38.08|35.68|0
1717386900000|2024-06-03 03:55:00|38.12|35.72|38.1|35.7|38.12|35.72|38.08|35.68|0
1717387200000|2024-06-03 04:00:00|38.08|35.68|38.05|35.65|38.08|35.68|38.03|35.63|0
1717387500000|2024-06-03 04:05:00|38.04|35.64|38.05|35.65|38.07|35.67|38.04|35.64|0
1717387800000|2024-06-03 04:10:00|38.04|35.64|38.07|35.67|38.07|35.67|38|35.6|0
1717388100000|2024-06-03 04:15:00|38.05|35.65|38.09|35.69|38.1|35.7|38.05|35.65|0
1717388400000|2024-06-03 04:20:00|38.07|35.67|37.98|35.58|38.07|35.67|37.98|35.58|0
1717388700000|2024-06-03 04:25:00|37.97|35.57|37.96|35.56|37.98|35.58|37.92|35.52|0
1717389000000|2024-06-03 04:30:00|37.94|35.54|37.91|35.51|37.96|35.56|37.86|35.46|0
1717389300000|2024-06-03 04:35:00|37.89|35.49|37.86|35.46|37.91|35.51|37.86|35.46|0
1717389600000|2024-06-03 04:40:00|37.88|35.48|37.91|35.51|37.91|35.51|37.87|35.47|0
1717389900000|2024-06-03 04:45:00|37.88|35.48|37.81|35.41|37.88|35.48|37.79|35.39|0
1717390200000|2024-06-03 04:50:00|37.83|35.43|37.88|35.48|37.9|35.5|37.83|35.43|0
1717390500000|2024-06-03 04:55:00|37.87|35.47|38.05|35.65|38.05|35.65|37.86|35.46|0
1717390800000|2024-06-03 05:00:00|38.03|35.63|38.11|35.71|38.11|35.71|37.97|35.57|0
1717391100000|2024-06-03 05:05:00|38.1|35.7|38.08|35.68|38.13|35.73|38.06|35.66|0
1717391400000|2024-06-03 05:10:00|38.1|35.7|38.05|35.65|38.12|35.72|38.05|35.65|0
1717391700000|2024-06-03 05:15:00|38.07|35.67|37.98|35.58|38.08|35.68|37.96|35.56|0
1717392000000|2024-06-03 05:20:00|37.97|35.57|38.03|35.63|38.03|35.63|37.96|35.56|0
1717392300000|2024-06-03 05:25:00|38.05|35.65|38.19|35.79|38.19|35.79|38.05|35.65|0
1717392600000|2024-06-03 05:30:00|38.18|35.78|38.1|35.7|38.18|35.78|38.05|35.65|0
1717392900000|2024-06-03 05:35:00|38.12|35.72|38.16|35.76|38.16|35.76|38.07|35.67|0
1717393200000|2024-06-03 05:40:00|38.15|35.75|38.23|35.83|38.23|35.83|38.12|35.72|0
1717393500000|2024-06-03 05:45:00|38.25|35.85|38.23|35.83|38.32|35.92|38.23|35.83|0
1717393800000|2024-06-03 05:50:00|38.21|35.81|38.16|35.76|38.23|35.83|38.14|35.74|0
1717394100000|2024-06-03 05:55:00|38.14|35.74|38.16|35.76|38.23|35.83|38.14|35.74|0
1717394400000|2024-06-03 06:00:00|38.18|35.78|38.1|35.7|38.23|35.83|38.07|35.67|0
1717394700000|2024-06-03 06:05:00|38.07|35.67|38.18|35.78|38.2|35.8|38.04|35.64|0
1717395000000|2024-06-03 06:10:00|38.2|35.8|38.27|35.87|38.37|35.97|38.16|35.76|0
1717395300000|2024-06-03 06:15:00|38.29|35.89|38.31|35.91|38.34|35.94|38.25|35.85|0
1717395600000|2024-06-03 06:20:00|38.34|35.94|38.19|35.79|38.34|35.94|38.18|35.78|0
1717395900000|2024-06-03 06:25:00|38.18|35.78|38.26|35.86|38.28|35.88|38.18|35.78|0
1717396200000|2024-06-03 06:30:00|38.27|35.87|38.15|35.75|38.27|35.87|38.08|35.68|0
1717396500000|2024-06-03 06:35:00|38.14|35.74|37.64|35.24|38.63|36.23|37.57|35.17|0
1717396800000|2024-06-03 06:40:00|37.62|35.22|37.98|35.58|37.98|35.58|37.62|35.22|0
1717397100000|2024-06-03 06:45:00|37.97|35.57|37.74|35.34|37.97|35.57|37.71|35.31|0
1717397400000|2024-06-03 06:50:00|37.75|35.35|37.91|35.51|37.93|35.53|37.73|35.33|0
1717397700000|2024-06-03 06:55:00|37.93|35.53|37.87|35.47|37.96|35.56|37.87|35.47|0
1717398000000|2024-06-03 07:00:00|37.91|35.51|37.93|35.53|38|35.6|37.77|35.37|0
1717398300000|2024-06-03 07:05:00|37.89|35.49|37.91|35.51|37.98|35.58|37.82|35.42|0
1717398600000|2024-06-03 07:10:00|37.89|35.49|38.14|35.74|38.14|35.74|37.77|35.37|0
1717398900000|2024-06-03 07:15:00|38.16|35.76|38.39|35.99|38.46|36.06|38.16|35.76|0
1717399200000|2024-06-03 07:20:00|38.41|36.01|38.6|36.2|38.62|36.22|38.39|35.99|0
1717399500000|2024-06-03 07:25:00|38.57|36.17|38.57|36.17|38.64|36.24|38.48|36.08|0
1717399800000|2024-06-03 07:30:00|38.56|36.16|38.85|36.45|38.87|36.47|38.43|36.03|0
1717400100000|2024-06-03 07:35:00|38.83|36.43|38.66|36.26|38.92|36.52|38.57|36.17|0
1717400400000|2024-06-03 07:40:00|38.68|36.28|38.8|36.4|38.8|36.4|38.65|36.25|0
1717400700000|2024-06-03 07:45:00|38.78|36.38|38.61|36.21|38.8|36.4|38.5|36.1|0
1717401000000|2024-06-03 07:50:00|38.64|36.24|39.01|36.61|39.01|36.61|38.61|36.21|0
1717401300000|2024-06-03 07:55:00|39|36.6|38.94|36.54|39.01|36.61|38.74|36.34|0
1717401600000|2024-06-03 08:00:00|38.89|36.49|38.84|36.44|39.22|36.82|38.82|36.42|0
1717401900000|2024-06-03 08:05:00|38.82|36.42|38.82|36.42|38.91|36.51|38.7|36.3|0
1717402200000|2024-06-03 08:10:00|38.79|36.39|38.49|36.09|38.79|36.39|38.42|36.02|0
1717402500000|2024-06-03 08:15:00|38.51|36.11|38.56|36.16|38.7|36.3|38.49|36.09|0
1717402800000|2024-06-03 08:20:00|38.58|36.18|38.42|36.02|38.58|36.18|38.33|35.93|0
1717403100000|2024-06-03 08:25:00|38.44|36.04|38.33|35.93|38.47|36.07|38.23|35.83|0
1717403400000|2024-06-03 08:30:00|38.31|35.91|38.16|35.76|38.31|35.91|38.1|35.7|0
1717403700000|2024-06-03 08:35:00|38.19|35.79|38.28|35.88|38.3|35.9|38.07|35.67|0
1717404000000|2024-06-03 08:40:00|38.3|35.9|38.48|36.08|38.51|36.11|38.23|35.83|0
1717404300000|2024-06-03 08:45:00|38.51|36.11|38.16|35.76|38.53|36.13|38.16|35.76|0
1717404600000|2024-06-03 08:50:00|38.11|35.71|38.09|35.69|38.23|35.83|38.09|35.69|0
1717404900000|2024-06-03 08:55:00|38.07|35.67|38.25|35.85|38.25|35.85|38.02|35.62|0
1717405200000|2024-06-03 09:00:00|38.2|35.8|38.32|35.92|38.46|36.06|38.19|35.79|0
1717405500000|2024-06-03 09:05:00|38.34|35.94|38.18|35.78|38.34|35.94|38.16|35.76|0
1717405800000|2024-06-03 09:10:00|38.2|35.8|38.34|35.94|38.39|35.99|38.18|35.78|0
1717406100000|2024-06-03 09:15:00|38.32|35.92|38.43|36.03|38.52|36.12|38.29|35.89|0
1717406400000|2024-06-03 09:20:00|38.44|36.04|38.45|36.05|38.52|36.12|38.44|36.04|0
1717406700000|2024-06-03 09:25:00|38.43|36.03|38.34|35.94|38.5|36.1|38.34|35.94|0
1717407000000|2024-06-03 09:30:00|38.36|35.96|38.29|35.89|38.43|36.03|38.27|35.87|0
1717407300000|2024-06-03 09:35:00|38.26|35.86|38.47|36.07|38.5|36.1|38.24|35.84|0
1717407600000|2024-06-03 09:40:00|38.49|36.09|38.56|36.16|38.59|36.19|38.42|36.02|0
1717407900000|2024-06-03 09:45:00|38.54|36.14|38.65|36.25|38.82|36.42|38.52|36.12|0
1717408200000|2024-06-03 09:50:00|38.68|36.28|38.44|36.04|38.72|36.32|38.44|36.04|0
1717408500000|2024-06-03 09:55:00|38.42|36.02|38.49|36.09|38.56|36.16|38.42|36.02|0
1717408800000|2024-06-03 10:00:00|38.46|36.06|38.49|36.09|38.51|36.11|38.37|35.97|0
1717409100000|2024-06-03 10:05:00|38.5|36.1|38.49|36.09|38.58|36.18|38.4|36|0
1717409400000|2024-06-03 10:10:00|38.51|36.11|38.44|36.04|38.53|36.13|38.39|35.99|0
1717409700000|2024-06-03 10:15:00|38.42|36.02|38.51|36.11|38.53|36.13|38.42|36.02|0
1717410000000|2024-06-03 10:20:00|38.49|36.09|38.51|36.11|38.58|36.18|38.45|36.05|0
1717410300000|2024-06-03 10:25:00|38.53|36.13|38.46|36.06|38.55|36.15|38.41|36.01|0
1717410600000|2024-06-03 10:30:00|38.44|36.04|38.39|35.99|38.55|36.15|38.3|35.9|0
1717410900000|2024-06-03 10:35:00|38.37|35.97|38.43|36.03|38.5|36.1|38.37|35.97|0
1717411200000|2024-06-03 10:40:00|38.46|36.06|38.53|36.13|38.55|36.15|38.43|36.03|0
1717411500000|2024-06-03 10:45:00|38.51|36.11|38.62|36.22|38.66|36.26|38.51|36.11|0
1717411800000|2024-06-03 10:50:00|38.63|36.23|38.62|36.22|38.66|36.26|38.57|36.17|0
1717412100000|2024-06-03 10:55:00|38.59|36.19|38.52|36.12|38.62|36.22|38.38|35.98|0
1717412400000|2024-06-03 11:00:00|38.5|36.1|38.36|35.96|38.5|36.1|38.28|35.88|0
1717412700000|2024-06-03 11:05:00|38.34|35.94|38.27|35.87|38.45|36.05|38.27|35.87|0
1717413000000|2024-06-03 11:10:00|38.24|35.84|38.17|35.77|38.29|35.89|38.08|35.68|0
1717413300000|2024-06-03 11:15:00|38.2|35.8|38.13|35.73|38.24|35.84|38.08|35.68|0
1717413600000|2024-06-03 11:20:00|38.11|35.71|38.38|35.98|38.38|35.98|38.1|35.7|0
1717413900000|2024-06-03 11:25:00|38.35|35.95|38.49|36.09|38.61|36.21|38.35|35.95|0
1717414200000|2024-06-03 11:30:00|38.47|36.07|38.31|35.91|38.47|36.07|38.1|35.7|0
1717414500000|2024-06-03 11:35:00|38.33|35.93|37.94|35.54|38.44|36.04|37.94|35.54|0
1717414800000|2024-06-03 11:40:00|37.92|35.52|37.76|35.36|37.92|35.52|37.69|35.29|0
1717415100000|2024-06-03 11:45:00|37.74|35.34|37.6|35.2|37.85|35.45|37.58|35.18|0
1717415400000|2024-06-03 11:50:00|37.62|35.22|37.67|35.27|37.74|35.34|37.6|35.2|0
1717415700000|2024-06-03 11:55:00|37.69|35.29|37.64|35.24|37.76|35.36|37.62|35.22|0
1717416000000|2024-06-03 12:00:00|37.62|35.22|37.71|35.31|37.78|35.38|37.57|35.17|0
1717416300000|2024-06-03 12:05:00|37.66|35.26|37.71|35.31|37.73|35.33|37.59|35.19|0
1717416600000|2024-06-03 12:10:00|37.69|35.29|37.57|35.17|37.69|35.29|37.55|35.15|0
1717416900000|2024-06-03 12:15:00|37.56|35.16|37.68|35.28|37.68|35.28|37.46|35.06|0
1717417200000|2024-06-03 12:20:00|37.66|35.26|37.57|35.17|37.66|35.26|37.55|35.15|0
1717417500000|2024-06-03 12:25:00|37.59|35.19|37.59|35.19|37.64|35.24|37.52|35.12|0
1717417800000|2024-06-03 12:30:00|37.57|35.17|37.84|35.44|37.86|35.46|37.57|35.17|0
1717418100000|2024-06-03 12:35:00|37.86|35.46|37.68|35.28|37.91|35.51|37.68|35.28|0
1717418400000|2024-06-03 12:40:00|37.66|35.26|37.59|35.19|37.68|35.28|37.47|35.07|0
1717418700000|2024-06-03 12:45:00|37.61|35.21|37.7|35.3|37.74|35.34|37.59|35.19|0
1717419000000|2024-06-03 12:50:00|37.68|35.28|37.79|35.39|37.79|35.39|37.61|35.21|0
1717419300000|2024-06-03 12:55:00|37.77|35.37|38.15|35.75|38.17|35.77|37.67|35.27|0
1717419600000|2024-06-03 13:00:00|38.13|35.73|37.92|35.52|38.15|35.75|37.85|35.45|0
1717419900000|2024-06-03 13:05:00|37.89|35.49|37.78|35.38|37.96|35.56|37.76|35.36|0
1717420200000|2024-06-03 13:10:00|37.8|35.4|37.92|35.52|37.96|35.56|37.73|35.33|0
1717420500000|2024-06-03 13:15:00|37.94|35.54|37.91|35.51|37.96|35.56|37.87|35.47|0
1717420800000|2024-06-03 13:20:00|37.94|35.54|37.64|35.24|37.96|35.56|37.55|35.15|0
1717421100000|2024-06-03 13:25:00|37.62|35.22|37.55|35.15|37.75|35.35|37.53|35.13|0
1717421400000|2024-06-03 13:30:00|37.48|35.08|37.84|35.44|37.91|35.51|37.48|35.08|0
1717421700000|2024-06-03 13:35:00|37.82|35.42|37.77|35.37|37.96|35.56|37.77|35.37|0
1717422000000|2024-06-03 13:40:00|37.75|35.35|37.91|35.51|37.93|35.53|37.5|35.1|0
1717422300000|2024-06-03 13:45:00|37.86|35.46|37.88|35.48|37.95|35.55|37.61|35.21|0
1717422600000|2024-06-03 13:50:00|37.86|35.46|38.46|36.06|38.48|36.08|37.86|35.46|0
1717422900000|2024-06-03 13:55:00|38.43|36.03|38.56|36.16|39.13|36.73|37.99|35.59|0
1717423200000|2024-06-03 14:00:00|37.86|35.46|38.74|36.34|38.93|36.53|37.64|35.24|0
1717423500000|2024-06-03 14:05:00|38.7|36.3|38.93|36.53|38.93|36.53|38.21|35.81|0
1717423800000|2024-06-03 14:10:00|38.95|36.55|38.3|35.9|39.02|36.62|38.3|35.9|0
1717424100000|2024-06-03 14:15:00|38.32|35.92|38.55|36.15|38.57|36.17|38.09|35.69|0
1717424400000|2024-06-03 14:20:00|38.52|36.12|37.67|35.27|38.57|36.17|37.42|35.02|0
1717424700000|2024-06-03 14:25:00|37.64|35.24|37.71|35.31|37.8|35.4|37.44|35.04|0
1717425000000|2024-06-03 14:30:00|37.69|35.29|38.1|35.7|38.24|35.84|37.67|35.27|0
1717425300000|2024-06-03 14:35:00|38.15|35.75|38.47|36.07|38.63|36.23|38.03|35.63|0
1717425600000|2024-06-03 14:40:00|38.52|36.12|38.56|36.16|38.61|36.21|38.12|35.72|0
1717425900000|2024-06-03 14:45:00|38.52|36.12|39.34|36.94|39.39|36.99|38.49|36.09|0
1717426200000|2024-06-03 14:50:00|39.36|36.96|39.84|37.44|39.84|37.44|39.12|36.72|0
1717426500000|2024-06-03 14:55:00|39.82|37.42|39.77|37.37|40.03|37.63|39.65|37.25|0
1717426800000|2024-06-03 15:00:00|39.72|37.32|40.05|37.65|40.2|37.8|39.72|37.32|0
1717427100000|2024-06-03 15:05:00|40.13|37.73|39.57|37.17|40.32|37.92|39.52|37.12|0
1717427400000|2024-06-03 15:10:00|39.6|37.2|39.64|37.24|39.74|37.34|39.4|37|0
1717427700000|2024-06-03 15:15:00|39.59|37.19|38.72|36.32|39.74|37.34|38.08|35.68|0
1717428000000|2024-06-03 15:20:00|38.7|36.3|38.72|36.32|38.77|36.37|38.51|36.11|0
1717428300000|2024-06-03 15:25:00|38.77|36.37|38.68|36.28|38.86|36.46|38.6|36.2|0
1717428600000|2024-06-03 15:30:00|38.72|36.32|39.08|36.68|39.08|36.68|38.56|36.16|0
1717428900000|2024-06-03 15:35:00|39.17|36.77|38.96|36.56|39.17|36.77|38.42|36.02|0
1717429200000|2024-06-03 15:40:00|38.98|36.58|38.88|36.48|39.29|36.89|38.79|36.39|0
1717429500000|2024-06-03 15:45:00|38.96|36.56|39.12|36.72|39.31|36.91|38.81|36.41|0
1717429800000|2024-06-03 15:50:00|39.1|36.7|38.88|36.48|39.21|36.81|38.74|36.34|0
1717430100000|2024-06-03 15:55:00|38.86|36.46|38.98|36.58|39.21|36.81|38.86|36.46|0
1717430400000|2024-06-03 16:00:00|38.95|36.55|39.07|36.67|39.31|36.91|38.67|36.27|0
1717430700000|2024-06-03 16:05:00|39.09|36.69|39.41|37.01|39.58|37.18|38.88|36.48|0
1717431000000|2024-06-03 16:10:00|39.36|36.96|40.2|37.8|40.53|38.13|39.17|36.77|0
1717431300000|2024-06-03 16:15:00|40.18|37.78|40.67|38.27|40.79|38.39|40.18|37.78|0
1717431600000|2024-06-03 16:20:00|40.79|38.39|41.09|38.69|41.34|38.94|40.62|38.22|0
1717431900000|2024-06-03 16:25:00|41.06|38.66|41.01|38.61|41.29|38.89|40.86|38.46|0
1717432200000|2024-06-03 16:30:00|41.08|38.68|41.58|39.18|41.63|39.23|40.79|38.39|0
1717432500000|2024-06-03 16:35:00|41.51|39.11|40.76|38.36|41.63|39.23|40.76|38.36|0
1717432800000|2024-06-03 16:40:00|40.78|38.38|41.01|38.61|41.13|38.73|40.66|38.26|0
1717433100000|2024-06-03 16:45:00|41.06|38.66|40.58|38.18|41.11|38.71|40.58|38.18|0
1717433400000|2024-06-03 16:50:00|40.6|38.2|40.82|38.42|41.4|39|40.6|38.2|0
1717433700000|2024-06-03 16:55:00|40.75|38.35|40.82|38.42|40.9|38.5|40.58|38.18|0
1717434000000|2024-06-03 17:00:00|40.85|38.45|41.09|38.69|41.15|38.75|40.8|38.4|0
1717434300000|2024-06-03 17:05:00|41.07|38.67|41.24|38.84|41.24|38.84|40.75|38.35|0
1717434600000|2024-06-03 17:10:00|41.27|38.87|41.42|39.02|42|39.6|41.22|38.82|0
1717434900000|2024-06-03 17:15:00|41.39|38.99|40.77|38.37|41.47|39.07|40.69|38.29|0
1717435200000|2024-06-03 17:20:00|40.74|38.34|40.54|38.14|40.79|38.39|40.35|37.95|0
1717435500000|2024-06-03 17:25:00|40.62|38.22|39.64|37.24|40.64|38.24|39.61|37.21|0
1717435800000|2024-06-03 17:30:00|39.69|37.29|39.35|36.95|39.69|37.29|39.13|36.73|0
1717436100000|2024-06-03 17:35:00|39.37|36.97|39.08|36.68|39.56|37.16|38.94|36.54|0
1717436400000|2024-06-03 17:40:00|39.11|36.71|38.91|36.51|39.15|36.75|38.77|36.37|0
1717436700000|2024-06-03 17:45:00|38.89|36.49|38.94|36.54|39.03|36.63|38.75|36.35|0
1717437000000|2024-06-03 17:50:00|38.91|36.51|39.15|36.75|39.29|36.89|38.86|36.46|0
1717437300000|2024-06-03 17:55:00|39.17|36.77|39.1|36.7|39.41|37.01|39.1|36.7|0
1717437600000|2024-06-03 18:00:00|39.12|36.72|38.91|36.51|39.17|36.77|38.84|36.44|0
1717437900000|2024-06-03 18:05:00|38.88|36.48|39.21|36.81|39.7|37.3|38.88|36.48|0
1717438200000|2024-06-03 18:10:00|39.19|36.79|39.91|37.51|39.93|37.53|39.02|36.62|0
1717438500000|2024-06-03 18:15:00|39.89|37.49|39.45|37.05|39.89|37.49|39.4|37|0
1717438800000|2024-06-03 18:20:00|39.47|37.07|39.09|36.69|39.52|37.12|38.97|36.57|0
1717439100000|2024-06-03 18:25:00|39.14|36.74|39.52|37.12|39.52|37.12|38.9|36.5|0
1717439400000|2024-06-03 18:30:00|39.49|37.09|39.21|36.81|39.49|37.09|39.06|36.66|0
1717439700000|2024-06-03 18:35:00|39.23|36.83|38.97|36.57|39.3|36.9|38.94|36.54|0
1717440000000|2024-06-03 18:40:00|38.92|36.52|38.87|36.47|39.08|36.68|38.54|36.14|0
1717440300000|2024-06-03 18:45:00|38.92|36.52|38.75|36.35|38.97|36.57|38.73|36.33|0
1717440600000|2024-06-03 18:50:00|38.73|36.33|39.25|36.85|39.27|36.87|38.73|36.33|0
1717440900000|2024-06-03 18:55:00|39.18|36.78|38.89|36.49|39.3|36.9|38.84|36.44|0
1717441200000|2024-06-03 19:00:00|38.91|36.51|38.75|36.35|39.01|36.61|38.54|36.14|0
1717441500000|2024-06-03 19:05:00|38.72|36.32|38.82|36.42|38.91|36.51|38.63|36.23|0
1717441800000|2024-06-03 19:10:00|38.86|36.46|38.99|36.59|39.26|36.86|38.65|36.25|0
1717442100000|2024-06-03 19:15:00|39.02|36.62|38.87|36.47|39.09|36.69|38.85|36.45|0
1717442400000|2024-06-03 19:20:00|38.9|36.5|38.66|36.26|38.97|36.57|38.54|36.14|0
1717442700000|2024-06-03 19:25:00|38.64|36.24|38.75|36.35|38.8|36.4|38.52|36.12|0
1717443000000|2024-06-03 19:30:00|38.71|36.31|38.54|36.14|39.06|36.66|38.54|36.14|0
1717443300000|2024-06-03 19:35:00|38.56|36.16|39.13|36.73|39.23|36.83|38.56|36.16|0
1717443600000|2024-06-03 19:40:00|39.11|36.71|39.01|36.61|39.18|36.78|38.75|36.35|0
1717443900000|2024-06-03 19:45:00|39.03|36.63|38.56|36.16|39.06|36.66|38.54|36.14|0
1717444200000|2024-06-03 19:50:00|38.51|36.11|38.4|36|38.77|36.37|38.3|35.9|0
1717444500000|2024-06-03 19:55:00|38.35|35.95|37.47|35.07|38.35|35.95|37.45|35.05|0
1717444800000|2024-06-03 20:00:00|37.35|34.95|37.35|34.95|37.47|35.07|37.17|34.77|0
1717445100000|2024-06-03 20:05:00|37.38|34.98|37.28|34.88|37.42|35.02|37.19|34.79|0
1717445400000|2024-06-03 20:10:00|37.26|34.86|37.19|34.79|37.26|34.86|37.17|34.77|0
1717445700000|2024-06-03 20:15:00|37.18|34.78|36.96|34.56|37.21|34.81|36.92|34.52|0
1717446000000|2024-06-03 20:20:00|36.99|34.59|36.92|34.52|37.01|34.61|36.9|34.5|0
1717446300000|2024-06-03 20:25:00|36.91|34.51|37.03|34.63|37.05|34.65|36.9|34.5|0
1717446600000|2024-06-03 20:30:00|37.01|34.61|37.01|34.61|37.03|34.63|36.96|34.56|0
1717446900000|2024-06-03 20:35:00|37|34.6|37.03|34.63|37.07|34.67|36.98|34.58|0
1717447200000|2024-06-03 20:40:00|37.01|34.61|37.05|34.65|37.07|34.67|37.01|34.61|0
1717447500000|2024-06-03 20:45:00|37.07|34.67|37.14|34.74|37.14|34.74|37.07|34.67|0
1717447800000|2024-06-03 20:50:00|37.12|34.72|37.16|34.76|37.16|34.76|37.09|34.69|0
1717448100000|2024-06-03 20:55:00|37.18|34.78|37.19|34.79|37.22|34.82|37.14|34.74|0
1717448400000|2024-06-03 21:00:00|37.18|34.78|37.18|34.78|37.22|34.82|37.15|34.75|0
1717448700000|2024-06-03 21:05:00|37.19|34.79|37.2|34.8|37.24|34.84|37.17|34.77|0
1717449000000|2024-06-03 21:10:00|37.22|34.82|37.24|34.84|37.26|34.86|37.22|34.82|0
1717449300000|2024-06-03 21:15:00|37.25|34.85|37.24|34.84|37.25|34.85|37.24|34.84|0
1717449900000|2024-06-03 21:25:00|37.25|34.85|37.25|34.85|37.3|34.9|37.25|34.85|0
1717450200000|2024-06-03 21:30:00|37.24|34.84|37.25|34.85|37.25|34.85|37.24|34.84|0
1717450500000|2024-06-03 21:35:00|37.27|34.87|37.21|34.81|37.27|34.87|37.21|34.81|0
1717450800000|2024-06-03 21:40:00|37.22|34.82|37.18|34.78|37.22|34.82|37.15|34.75|0
1717451100000|2024-06-03 21:45:00|37.19|34.79|37.23|34.83|37.23|34.83|37.19|34.79|0
1717451400000|2024-06-03 21:50:00|37.19|34.79|37.19|34.79|37.22|34.82|37.19|34.79|0
1717451700000|2024-06-03 21:55:00|37.2|34.8|37.19|34.79|37.21|34.81|37.19|34.79|0
1717452000000|2024-06-03 22:00:00|37.23|34.83|37.3|34.9|37.3|34.9|37.15|34.75|0
1717452300000|2024-06-03 22:05:00|37.28|34.88|37.26|34.86|37.35|34.95|37.23|34.83|0
1717452600000|2024-06-03 22:10:00|37.23|34.83|37.26|34.86|37.26|34.86|37.23|34.83|0
1717452900000|2024-06-03 22:15:00|37.23|34.83|37.3|34.9|37.32|34.92|37.23|34.83|0
1717453200000|2024-06-03 22:20:00|37.32|34.92|37.16|34.76|37.32|34.92|37.16|34.76|0
1717453500000|2024-06-03 22:25:00|37.19|34.79|37.16|34.76|37.21|34.81|37.16|34.76|0
1717453800000|2024-06-03 22:30:00|37.14|34.74|37.05|34.65|37.16|34.76|37.02|34.62|0
1717454100000|2024-06-03 22:35:00|37.07|34.67|37.02|34.62|37.07|34.67|37.02|34.62|0
1717454400000|2024-06-03 22:40:00|37.05|34.65|37.16|34.76|37.2|34.8|37.05|34.65|0
1717454700000|2024-06-03 22:45:00|37.14|34.74|37.13|34.73|37.18|34.78|37.11|34.71|0
1717455000000|2024-06-03 22:50:00|37.11|34.71|37.16|34.76|37.2|34.8|37.11|34.71|0
1717455300000|2024-06-03 22:55:00|37.13|34.73|37.18|34.78|37.18|34.78|37.11|34.71|0
1717455600000|2024-06-03 23:00:00|37.2|34.8|37.15|34.75|37.2|34.8|37.11|34.71|0
1717455900000|2024-06-03 23:05:00|37.13|34.73|37.13|34.73|37.15|34.75|37.08|34.68|0
1717456200000|2024-06-03 23:10:00|37.11|34.71|37.15|34.75|37.15|34.75|37.11|34.71|0
1717456500000|2024-06-03 23:15:00|37.14|34.74|37.13|34.73|37.17|34.77|37.08|34.68|0
1717456800000|2024-06-03 23:20:00|37.1|34.7|37.13|34.73|37.17|34.77|37.08|34.68|0
1717457100000|2024-06-03 23:25:00|37.17|34.77|37.19|34.79|37.22|34.82|37.17|34.77|0
1717457400000|2024-06-03 23:30:00|37.22|34.82|37.21|34.81|37.22|34.82|37.19|34.79|0
1717457700000|2024-06-03 23:35:00|37.19|34.79|37.24|34.84|37.24|34.84|37.19|34.79|0
1717458000000|2024-06-03 23:40:00|37.26|34.86|37.35|34.95|37.4|35|37.26|34.86|0
1717458300000|2024-06-03 23:45:00|37.37|34.97|37.39|34.99|37.42|35.02|37.35|34.95|0
1717458600000|2024-06-03 23:50:00|37.42|35.02|37.44|35.04|37.46|35.06|37.32|34.92|0
1717458900000|2024-06-03 23:55:00|37.46|35.06|37.46|35.06|37.51|35.11|37.44|35.04|0
1717459200000|2024-06-04 00:00:00|37.44|35.04|37.25|34.85|37.44|35.04|37.21|34.81|0
1717459500000|2024-06-04 00:05:00|37.28|34.88|37.16|34.76|37.32|34.92|37.16|34.76|0
1717459800000|2024-06-04 00:10:00|37.18|34.78|37.14|34.74|37.21|34.81|37.14|34.74|0
1717460100000|2024-06-04 00:15:00|37.11|34.71|37.11|34.71|37.16|34.76|36.93|34.53|0
1717460400000|2024-06-04 00:20:00|37.13|34.73|37.01|34.61|37.2|34.8|37|34.6|0
1717460700000|2024-06-04 00:25:00|37|34.6|37.65|35.25|37.72|35.32|37|34.6|0
1717461000000|2024-06-04 00:30:00|37.63|35.23|37.56|35.16|37.68|35.28|37.56|35.16|0
1717461300000|2024-06-04 00:35:00|37.54|35.14|37.58|35.18|37.61|35.21|37.52|35.12|0
1717461600000|2024-06-04 00:40:00|37.57|35.17|37.61|35.21|37.61|35.21|37.51|35.11|0
1717461900000|2024-06-04 00:45:00|37.58|35.18|37.68|35.28|37.76|35.36|37.58|35.18|0
1717462200000|2024-06-04 00:50:00|37.67|35.27|37.58|35.18|37.74|35.34|37.56|35.16|0
1717462500000|2024-06-04 00:55:00|37.56|35.16|37.6|35.2|37.69|35.29|37.56|35.16|0
1717462800000|2024-06-04 01:00:00|37.62|35.22|37.67|35.27|37.72|35.32|37.56|35.16|0
1717463100000|2024-06-04 01:05:00|37.65|35.25|37.81|35.41|37.83|35.43|37.65|35.25|0
1717463400000|2024-06-04 01:10:00|37.83|35.43|37.85|35.45|37.85|35.45|37.8|35.4|0
1717463700000|2024-06-04 01:15:00|37.87|35.47|37.87|35.47|37.9|35.5|37.83|35.43|0
1717464000000|2024-06-04 01:20:00|37.9|35.5|37.92|35.52|37.92|35.52|37.85|35.45|0
1717464300000|2024-06-04 01:25:00|37.89|35.49|37.87|35.47|37.92|35.52|37.85|35.45|0
1717464600000|2024-06-04 01:30:00|37.85|35.45|37.89|35.49|37.92|35.52|37.82|35.42|0
1717464900000|2024-06-04 01:35:00|37.91|35.51|37.79|35.39|37.94|35.54|37.79|35.39|0
1717465200000|2024-06-04 01:40:00|37.8|35.4|37.61|35.21|37.8|35.4|37.61|35.21|0
1717465500000|2024-06-04 01:45:00|37.64|35.24|37.66|35.26|37.68|35.28|37.61|35.21|0
1717465800000|2024-06-04 01:50:00|37.61|35.21|37.64|35.24|37.75|35.35|37.61|35.21|0
1717466100000|2024-06-04 01:55:00|37.61|35.21|37.71|35.31|37.74|35.34|37.61|35.21|0
1717466400000|2024-06-04 02:00:00|37.7|35.3|37.86|35.46|37.93|35.53|37.7|35.3|0
1717466700000|2024-06-04 02:05:00|37.84|35.44|37.79|35.39|37.88|35.48|37.77|35.37|0
1717467000000|2024-06-04 02:10:00|37.77|35.37|37.84|35.44|37.84|35.44|37.77|35.37|0
1717467300000|2024-06-04 02:15:00|37.81|35.41|37.86|35.46|37.88|35.48|37.79|35.39|0
1717467600000|2024-06-04 02:20:00|37.85|35.45|37.86|35.46|37.9|35.5|37.85|35.45|0
1717467900000|2024-06-04 02:25:00|37.83|35.43|37.9|35.5|37.9|35.5|37.81|35.41|0
1717468200000|2024-06-04 02:30:00|37.88|35.48|37.86|35.46|37.95|35.55|37.81|35.41|0
1717468500000|2024-06-04 02:35:00|37.83|35.43|37.88|35.48|37.9|35.5|37.83|35.43|0
1717468800000|2024-06-04 02:40:00|37.85|35.45|37.78|35.38|37.88|35.48|37.78|35.38|0
1717469100000|2024-06-04 02:45:00|37.81|35.41|37.81|35.41|37.85|35.45|37.78|35.38|0
1717469400000|2024-06-04 02:50:00|37.78|35.38|37.83|35.43|37.85|35.45|37.78|35.38|0
1717469700000|2024-06-04 02:55:00|37.85|35.45|37.85|35.45|37.94|35.54|37.84|35.44|0
1717470000000|2024-06-04 03:00:00|37.87|35.47|37.94|35.54|37.94|35.54|37.85|35.45|0
1717470300000|2024-06-04 03:05:00|37.92|35.52|37.85|35.45|37.96|35.56|37.82|35.42|0
1717470600000|2024-06-04 03:10:00|37.82|35.42|37.87|35.47|37.87|35.47|37.8|35.4|0
1717470900000|2024-06-04 03:15:00|37.85|35.45|37.91|35.51|37.91|35.51|37.82|35.42|0
1717471200000|2024-06-04 03:20:00|37.89|35.49|37.98|35.58|37.98|35.58|37.89|35.49|0
1717471500000|2024-06-04 03:25:00|38|35.6|38.03|35.63|38.17|35.77|38|35.6|0
1717471800000|2024-06-04 03:30:00|37.98|35.58|37.96|35.56|38|35.6|37.91|35.51|0
1717472100000|2024-06-04 03:35:00|37.93|35.53|37.96|35.56|38|35.6|37.93|35.53|0
1717472400000|2024-06-04 03:40:00|37.93|35.53|37.91|35.51|37.98|35.58|37.91|35.51|0
1717472700000|2024-06-04 03:45:00|37.93|35.53|37.84|35.44|37.98|35.58|37.81|35.41|0
1717473000000|2024-06-04 03:50:00|37.86|35.46|37.86|35.46|37.91|35.51|37.84|35.44|0
1717473300000|2024-06-04 03:55:00|37.84|35.44|37.84|35.44|37.86|35.46|37.84|35.44|0
1717473600000|2024-06-04 04:00:00|37.86|35.46|37.9|35.5|37.93|35.53|37.86|35.46|0
1717473900000|2024-06-04 04:05:00|37.89|35.49|37.86|35.46|37.93|35.53|37.83|35.43|0
1717474200000|2024-06-04 04:10:00|37.83|35.43|37.88|35.48|37.9|35.5|37.83|35.43|0
1717474500000|2024-06-04 04:15:00|37.9|35.5|37.81|35.41|37.9|35.5|37.8|35.4|0
1717474800000|2024-06-04 04:20:00|37.83|35.43|37.76|35.36|37.85|35.45|37.76|35.36|0
1717475100000|2024-06-04 04:25:00|37.78|35.38|37.78|35.38|37.83|35.43|37.78|35.38|0
1717475400000|2024-06-04 04:30:00|37.81|35.41|37.74|35.34|37.81|35.41|37.74|35.34|0
1717475700000|2024-06-04 04:35:00|37.76|35.36|37.73|35.33|37.78|35.38|37.73|35.33|0
1717476000000|2024-06-04 04:40:00|37.76|35.36|37.8|35.4|37.83|35.43|37.76|35.36|0
1717476300000|2024-06-04 04:45:00|37.82|35.42|37.87|35.47|37.87|35.47|37.8|35.4|0
1717476600000|2024-06-04 04:50:00|37.89|35.49|37.94|35.54|37.96|35.56|37.89|35.49|0
1717476900000|2024-06-04 04:55:00|37.91|35.51|37.98|35.58|38.01|35.61|37.91|35.51|0
1717477200000|2024-06-04 05:00:00|37.96|35.56|37.98|35.58|38.01|35.61|37.94|35.54|0
1717477500000|2024-06-04 05:05:00|37.96|35.56|37.96|35.56|38.03|35.63|37.96|35.56|0
1717477800000|2024-06-04 05:10:00|37.98|35.58|37.93|35.53|37.98|35.58|37.93|35.53|0
1717478100000|2024-06-04 05:15:00|37.96|35.56|37.93|35.53|38.02|35.62|37.93|35.53|0
1717478400000|2024-06-04 05:20:00|37.91|35.51|38|35.6|38|35.6|37.89|35.49|0
1717478700000|2024-06-04 05:25:00|38.02|35.62|38|35.6|38.05|35.65|37.98|35.58|0
1717479000000|2024-06-04 05:30:00|37.98|35.58|38.04|35.64|38.09|35.69|37.95|35.55|0
1717479300000|2024-06-04 05:35:00|38.07|35.67|38.09|35.69|38.14|35.74|38.04|35.64|0
1717479600000|2024-06-04 05:40:00|38.11|35.71|38.11|35.71|38.13|35.73|38.06|35.66|0
1717479900000|2024-06-04 05:45:00|38.09|35.69|37.99|35.59|38.11|35.71|37.97|35.57|0
1717480200000|2024-06-04 05:50:00|37.97|35.57|38.02|35.62|38.11|35.71|37.97|35.57|0
1717480500000|2024-06-04 05:55:00|38.04|35.64|37.92|35.52|38.04|35.64|37.9|35.5|0
1717480800000|2024-06-04 06:00:00|37.95|35.55|38.04|35.64|38.13|35.73|37.92|35.52|0
1717481100000|2024-06-04 06:05:00|38.08|35.68|38.1|35.7|38.13|35.73|38.04|35.64|0
1717481400000|2024-06-04 06:10:00|38.13|35.73|38.08|35.68|38.15|35.75|38.03|35.63|0
1717481700000|2024-06-04 06:15:00|38.06|35.66|38.26|35.86|38.26|35.86|38.06|35.66|0
1717482000000|2024-06-04 06:20:00|38.24|35.84|38.31|35.91|38.33|35.93|38.22|35.82|0
1717482300000|2024-06-04 06:25:00|38.33|35.93|38.38|35.98|38.45|36.05|38.33|35.93|0
1717482600000|2024-06-04 06:30:00|38.36|35.96|38.66|36.26|38.66|36.26|38.33|35.93|0
1717482900000|2024-06-04 06:35:00|38.68|36.28|38.8|36.4|38.89|36.49|38.66|36.26|0
1717483200000|2024-06-04 06:40:00|38.82|36.42|38.87|36.47|38.89|36.49|38.77|36.37|0
1717483500000|2024-06-04 06:45:00|38.89|36.49|38.84|36.44|38.96|36.56|38.82|36.42|0
1717483800000|2024-06-04 06:50:00|38.82|36.42|38.82|36.42|38.84|36.44|38.7|36.3|0
1717484100000|2024-06-04 06:55:00|38.84|36.44|38.82|36.42|38.91|36.51|38.77|36.37|0
1717484400000|2024-06-04 07:00:00|38.79|36.39|38.84|36.44|39.03|36.63|38.72|36.32|0
1717484700000|2024-06-04 07:05:00|38.82|36.42|38.98|36.58|39|36.6|38.81|36.41|0
1717485000000|2024-06-04 07:10:00|39|36.6|39.21|36.81|39.33|36.93|38.98|36.58|0
1717485300000|2024-06-04 07:15:00|39.2|36.8|39.2|36.8|39.46|37.06|39.1|36.7|0
1717485600000|2024-06-04 07:20:00|39.22|36.82|39.27|36.87|39.41|37.01|39.17|36.77|0
1717485900000|2024-06-04 07:25:00|39.24|36.84|39.31|36.91|39.39|36.99|39.2|36.8|0
1717486200000|2024-06-04 07:30:00|39.29|36.89|38.91|36.51|39.36|36.96|38.91|36.51|0
1717486500000|2024-06-04 07:35:00|38.93|36.53|38.81|36.41|39.03|36.63|38.81|36.41|0
1717486800000|2024-06-04 07:40:00|38.79|36.39|38.62|36.22|38.86|36.46|38.6|36.2|0
1717487100000|2024-06-04 07:45:00|38.66|36.26|38.51|36.11|38.69|36.29|38.46|36.06|0
1717487400000|2024-06-04 07:50:00|38.48|36.08|38.53|36.13|38.58|36.18|38.39|35.99|0
1717487700000|2024-06-04 07:55:00|38.48|36.08|38.76|36.36|38.86|36.46|38.48|36.08|0
1717488000000|2024-06-04 08:00:00|38.74|36.34|39.35|36.95|39.45|37.05|38.74|36.34|0
1717488300000|2024-06-04 08:05:00|39.4|37|39.04|36.64|39.42|37.02|38.97|36.57|0
1717488600000|2024-06-04 08:10:00|39.07|36.67|39.45|37.05|39.52|37.12|39.04|36.64|0
1717488900000|2024-06-04 08:15:00|39.42|37.02|39.23|36.83|39.42|37.02|39.11|36.71|0
1717489200000|2024-06-04 08:20:00|39.21|36.81|39.23|36.83|39.25|36.85|39.02|36.62|0
1717489500000|2024-06-04 08:25:00|39.25|36.85|39.47|37.07|39.49|37.09|39.25|36.85|0
1717489800000|2024-06-04 08:30:00|39.49|37.09|40.07|37.67|40.14|37.74|39.39|36.99|0
1717490100000|2024-06-04 08:35:00|40.14|37.74|40.04|37.64|40.19|37.79|39.9|37.5|0
1717490400000|2024-06-04 08:40:00|40.06|37.66|39.61|37.21|40.19|37.79|39.44|37.04|0
1717490700000|2024-06-04 08:45:00|39.64|37.24|39.85|37.45|39.85|37.45|39.54|37.14|0
1717491000000|2024-06-04 08:50:00|39.83|37.43|40.03|37.63|40.26|37.86|39.83|37.43|0
1717491300000|2024-06-04 08:55:00|40.05|37.65|40.12|37.72|40.25|37.85|39.97|37.57|0
1717491600000|2024-06-04 09:00:00|40.07|37.67|40.98|38.58|40.98|38.58|39.95|37.55|0
1717491900000|2024-06-04 09:05:00|40.95|38.55|40.63|38.23|40.95|38.55|40.46|38.06|0
1717492200000|2024-06-04 09:10:00|40.6|38.2|40.23|37.83|40.65|38.25|40.14|37.74|0
1717492500000|2024-06-04 09:15:00|40.31|37.91|40.55|38.15|40.63|38.23|40.26|37.86|0
1717492800000|2024-06-04 09:20:00|40.53|38.13|40.62|38.22|40.72|38.32|40.4|38|0
1717493100000|2024-06-04 09:25:00|40.6|38.2|40.57|38.17|40.62|38.22|40.31|37.91|0
1717493400000|2024-06-04 09:30:00|40.55|38.15|40.45|38.05|40.6|38.2|40.28|37.88|0
1717493700000|2024-06-04 09:35:00|40.47|38.07|40.28|37.88|40.57|38.17|40.28|37.88|0
1717494000000|2024-06-04 09:40:00|40.25|37.85|40.28|37.88|40.28|37.88|40.01|37.61|0
1717494300000|2024-06-04 09:45:00|40.3|37.9|40.47|38.07|40.67|38.27|40.2|37.8|0
1717494600000|2024-06-04 09:50:00|40.5|38.1|40.72|38.32|40.81|38.41|40.5|38.1|0
1717494900000|2024-06-04 09:55:00|40.74|38.34|40.45|38.05|40.74|38.34|39.94|37.54|0
1717495200000|2024-06-04 10:00:00|40.43|38.03|40.4|38|40.5|38.1|40.33|37.93|0
1717495500000|2024-06-04 10:05:00|40.43|38.03|40.72|38.32|40.85|38.45|40.43|38.03|0
1717495800000|2024-06-04 10:10:00|40.75|38.35|40.43|38.03|40.82|38.42|40.43|38.03|0
1717496100000|2024-06-04 10:15:00|40.4|38|40.13|37.73|40.43|38.03|40.08|37.68|0
1717496400000|2024-06-04 10:20:00|40.11|37.71|40.08|37.68|40.21|37.81|40.03|37.63|0
1717496700000|2024-06-04 10:25:00|40.1|37.7|40.35|37.95|40.37|37.97|40.03|37.63|0
1717497000000|2024-06-04 10:30:00|40.37|37.97|40.18|37.78|40.45|38.05|40.13|37.73|0
1717497300000|2024-06-04 10:35:00|40.15|37.75|40.13|37.73|40.18|37.78|40.03|37.63|0
1717497600000|2024-06-04 10:40:00|40.14|37.74|40.2|37.8|40.27|37.87|40.03|37.63|0
1717497900000|2024-06-04 10:45:00|40.22|37.82|40.27|37.87|40.32|37.92|40.05|37.65|0
1717498200000|2024-06-04 10:50:00|40.26|37.86|40.34|37.94|40.39|37.99|40.15|37.75|0
1717498500000|2024-06-04 10:55:00|40.37|37.97|40.12|37.72|40.39|37.99|40.12|37.72|0
1717498800000|2024-06-04 11:00:00|40.1|37.7|40.26|37.86|40.68|38.28|39.88|37.48|0
1717499100000|2024-06-04 11:05:00|40.23|37.83|40.26|37.86|40.33|37.93|40.21|37.81|0
1717499400000|2024-06-04 11:10:00|40.28|37.88|40.21|37.81|40.36|37.96|40.21|37.81|0
1717499700000|2024-06-04 11:15:00|40.23|37.83|40.09|37.69|40.28|37.88|40.04|37.64|0
1717500000000|2024-06-04 11:20:00|40.11|37.71|40.06|37.66|40.16|37.76|40.04|37.64|0
1717500300000|2024-06-04 11:25:00|40.07|37.67|40.2|37.8|40.2|37.8|40.04|37.64|0
1717500600000|2024-06-04 11:30:00|40.23|37.83|39.86|37.46|40.25|37.85|39.82|37.42|0
1717500900000|2024-06-04 11:35:00|39.84|37.44|39.69|37.29|39.89|37.49|39.69|37.29|0
1717501200000|2024-06-04 11:40:00|39.71|37.31|39.6|37.2|39.77|37.37|39.6|37.2|0
1717501500000|2024-06-04 11:45:00|39.62|37.22|39.84|37.44|39.86|37.46|39.62|37.22|0
1717501800000|2024-06-04 11:50:00|39.81|37.41|39.64|37.24|39.91|37.51|39.64|37.24|0
1717502100000|2024-06-04 11:55:00|39.67|37.27|39.55|37.15|39.72|37.32|39.52|37.12|0
1717502400000|2024-06-04 12:00:00|39.56|37.16|40.15|37.75|40.15|37.75|39.52|37.12|0
1717502700000|2024-06-04 12:05:00|40.2|37.8|40.2|37.8|40.29|37.89|40|37.6|0
1717503000000|2024-06-04 12:10:00|40.19|37.79|39.9|37.5|40.22|37.82|39.83|37.43|0
1717503300000|2024-06-04 12:15:00|39.88|37.48|39.71|37.31|40.05|37.65|39.69|37.29|0
1717503600000|2024-06-04 12:20:00|39.69|37.29|39.8|37.4|39.8|37.4|39.66|37.26|0
1717503900000|2024-06-04 12:25:00|39.83|37.43|39.71|37.31|39.83|37.43|39.64|37.24|0
1717504200000|2024-06-04 12:30:00|39.73|37.33|39.61|37.21|39.75|37.35|39.61|37.21|0
1717504500000|2024-06-04 12:35:00|39.63|37.23|39.75|37.35|39.78|37.38|39.63|37.23|0
1717504800000|2024-06-04 12:40:00|39.73|37.33|39.66|37.26|39.8|37.4|39.58|37.18|0
1717505100000|2024-06-04 12:45:00|39.63|37.23|39.39|36.99|39.66|37.26|39.37|36.97|0
1717505400000|2024-06-04 12:50:00|39.41|37.01|39.37|36.97|39.41|37.01|39.27|36.87|0
1717505700000|2024-06-04 12:55:00|39.35|36.95|39.36|36.96|39.48|37.08|39.34|36.94|0
1717506000000|2024-06-04 13:00:00|39.34|36.94|39.46|37.06|39.46|37.06|39.27|36.87|0
1717506300000|2024-06-04 13:05:00|39.48|37.08|39.36|36.96|39.48|37.08|39.31|36.91|0
1717506600000|2024-06-04 13:10:00|39.34|36.94|39.05|36.65|39.46|37.06|38.96|36.56|0
1717506900000|2024-06-04 13:15:00|39.08|36.68|39|36.6|39.1|36.7|38.98|36.58|0
1717507200000|2024-06-04 13:20:00|39.03|36.63|39.1|36.7|39.12|36.72|38.89|36.49|0
1717507500000|2024-06-04 13:25:00|39.12|36.72|39.05|36.65|39.12|36.72|39|36.6|0
1717507800000|2024-06-04 13:30:00|39|36.6|39.63|37.23|39.81|37.41|38.79|36.39|0
1717508100000|2024-06-04 13:35:00|39.66|37.26|39.2|36.8|39.68|37.28|39.04|36.64|0
1717508400000|2024-06-04 13:40:00|39.18|36.78|39.11|36.71|39.46|37.06|39.06|36.66|0
1717508700000|2024-06-04 13:45:00|39.13|36.73|38.96|36.56|39.2|36.8|38.75|36.35|0
1717509000000|2024-06-04 13:50:00|38.94|36.54|39.06|36.66|39.15|36.75|38.8|36.4|0
1717509300000|2024-06-04 13:55:00|39.01|36.61|39.19|36.79|39.48|37.08|38.89|36.49|0
1717509600000|2024-06-04 14:00:00|38.57|36.17|38.51|36.11|38.61|36.21|37.89|35.49|0
1717509900000|2024-06-04 14:05:00|38.56|36.16|39.31|36.91|39.36|36.96|38.56|36.16|0
1717510200000|2024-06-04 14:10:00|39.41|37.01|39.43|37.03|39.7|37.3|39|36.6|0
1717510500000|2024-06-04 14:15:00|39.48|37.08|39.2|36.8|39.55|37.15|38.7|36.3|0
1717510800000|2024-06-04 14:20:00|39.3|36.9|39.7|37.3|39.75|37.35|38.9|36.5|0
1717511100000|2024-06-04 14:25:00|39.73|37.33|38.87|36.47|39.73|37.33|38.87|36.47|0
1717511400000|2024-06-04 14:30:00|38.94|36.54|39.08|36.68|39.18|36.78|38.52|36.12|0
1717511700000|2024-06-04 14:35:00|39.06|36.66|39.03|36.63|39.53|37.13|39.03|36.63|0
1717512000000|2024-06-04 14:40:00|38.94|36.54|38.68|36.28|38.94|36.54|38.56|36.16|0
1717512300000|2024-06-04 14:45:00|38.66|36.26|39.22|36.82|39.36|36.96|38.59|36.19|0
1717512600000|2024-06-04 14:50:00|39.24|36.84|39.22|36.82|39.41|37.01|38.96|36.56|0
1717512900000|2024-06-04 14:55:00|39.24|36.84|39.89|37.49|39.98|37.58|39.24|36.84|0
1717513200000|2024-06-04 15:00:00|39.9|37.5|39.79|37.39|39.98|37.58|39.6|37.2|0
1717513500000|2024-06-04 15:05:00|39.47|37.07|39.83|37.43|40.17|37.77|39.47|37.07|0
1717513800000|2024-06-04 15:10:00|39.81|37.41|40.05|37.65|40.09|37.69|39.61|37.21|0
1717514100000|2024-06-04 15:15:00|40.07|37.67|39.56|37.16|40.09|37.69|39.47|37.07|0
1717514400000|2024-06-04 15:20:00|39.54|37.14|39.2|36.8|39.59|37.19|39.18|36.78|0
1717514700000|2024-06-04 15:25:00|39.18|36.78|39.95|37.55|39.97|37.57|39.18|36.78|0
1717515000000|2024-06-04 15:30:00|39.97|37.57|40.38|37.98|40.55|38.15|39.92|37.52|0
1717515300000|2024-06-04 15:35:00|40.4|38|40.26|37.86|40.62|38.22|40.14|37.74|0
1717515600000|2024-06-04 15:40:00|40.23|37.83|40.23|37.83|40.38|37.98|40.14|37.74|0
1717515900000|2024-06-04 15:45:00|40.26|37.86|40.28|37.88|40.43|38.03|40.01|37.61|0
1717516200000|2024-06-04 15:50:00|40.26|37.86|40.16|37.76|40.33|37.93|40.06|37.66|0
1717516500000|2024-06-04 15:55:00|40.13|37.73|40.55|38.15|40.57|38.17|40.11|37.71|0
1717516800000|2024-06-04 16:00:00|40.5|38.1|40.42|38.02|40.84|38.44|40.32|37.92|0
1717517100000|2024-06-04 16:05:00|40.45|38.05|40.67|38.27|40.84|38.44|40.35|37.95|0
1717517400000|2024-06-04 16:10:00|40.64|38.24|40.57|38.17|40.79|38.39|40.52|38.12|0
1717517700000|2024-06-04 16:15:00|40.59|38.19|40.09|37.69|40.74|38.34|39.75|37.35|0
1717518000000|2024-06-04 16:20:00|40.14|37.74|39.92|37.52|40.26|37.86|39.89|37.49|0
1717518300000|2024-06-04 16:25:00|39.87|37.47|39.36|36.96|39.92|37.52|39.32|36.92|0
1717518600000|2024-06-04 16:30:00|39.39|36.99|39.44|37.04|39.63|37.23|39.39|36.99|0
1717518900000|2024-06-04 16:35:00|39.41|37.01|39.39|36.99|39.72|37.32|39.36|36.96|0
1717519200000|2024-06-04 16:40:00|39.41|37.01|38.86|36.46|39.48|37.08|38.79|36.39|0
1717519500000|2024-06-04 16:45:00|38.89|36.49|38.65|36.25|38.89|36.49|38.49|36.09|0
1717519800000|2024-06-04 16:50:00|38.7|36.3|39.03|36.63|39.41|37.01|38.7|36.3|0
1717520100000|2024-06-04 16:55:00|39|36.6|38.91|36.51|39|36.6|38.81|36.41|0
1717520400000|2024-06-04 17:00:00|38.93|36.53|39.05|36.65|39.29|36.89|38.88|36.48|0
1717520700000|2024-06-04 17:05:00|39|36.6|39.5|37.1|39.67|37.27|39|36.6|0
1717521000000|2024-06-04 17:10:00|39.45|37.05|38.95|36.55|39.45|37.05|38.9|36.5|0
1717521300000|2024-06-04 17:15:00|39|36.6|38.76|36.36|39.12|36.72|38.74|36.34|0
1717521600000|2024-06-04 17:20:00|38.74|36.34|38.88|36.48|38.92|36.52|38.62|36.22|0
1717521900000|2024-06-04 17:25:00|38.9|36.5|38.45|36.05|39.18|36.78|38.41|36.01|0
1717522200000|2024-06-04 17:30:00|38.41|36.01|38.9|36.5|38.97|36.57|38.34|35.94|0
1717522500000|2024-06-04 17:35:00|38.87|36.47|38.78|36.38|38.99|36.59|38.69|36.29|0
1717522800000|2024-06-04 17:40:00|38.76|36.36|38.83|36.43|38.83|36.43|38.47|36.07|0
1717523100000|2024-06-04 17:45:00|38.8|36.4|38.64|36.24|38.8|36.4|38.52|36.12|0
1717523400000|2024-06-04 17:50:00|38.61|36.21|38.45|36.05|38.75|36.35|38.43|36.03|0
1717523700000|2024-06-04 17:55:00|38.47|36.07|38.54|36.14|38.78|36.38|38.35|35.95|0
1717524000000|2024-06-04 18:00:00|38.59|36.19|38.31|35.91|38.68|36.28|38.28|35.88|0
1717524300000|2024-06-04 18:05:00|38.33|35.93|38.33|35.93|38.47|36.07|38.26|35.86|0
1717524600000|2024-06-04 18:10:00|38.35|35.95|38.05|35.65|38.44|36.04|37.93|35.53|0
1717524900000|2024-06-04 18:15:00|38.02|35.62|37.4|35|38.02|35.62|37.27|34.87|0
1717525200000|2024-06-04 18:20:00|37.38|34.98|36.7|34.3|37.4|35|36.61|34.21|0
1717525500000|2024-06-04 18:25:00|36.68|34.28|38.23|35.83|39.29|36.89|36.59|34.19|0
1717525800000|2024-06-04 18:30:00|38.25|35.85|38.62|36.22|38.66|36.26|38.18|35.78|0
1717526100000|2024-06-04 18:35:00|38.57|36.17|38.45|36.05|38.68|36.28|38.41|36.01|0
1717526400000|2024-06-04 18:40:00|38.48|36.08|38.18|35.78|38.61|36.21|38.15|35.75|0
1717526700000|2024-06-04 18:45:00|38.2|35.8|38.17|35.77|38.31|35.91|38.02|35.62|0
1717527000000|2024-06-04 18:50:00|38.15|35.75|38.36|35.96|38.36|35.96|38.04|35.64|0
1717527300000|2024-06-04 18:55:00|38.31|35.91|38.75|36.35|38.82|36.42|38.24|35.84|0
1717527600000|2024-06-04 19:00:00|38.73|36.33|40.02|37.62|40.14|37.74|38.73|36.33|0
1717527900000|2024-06-04 19:05:00|40.07|37.67|39.85|37.45|40.33|37.93|39.76|37.36|0
1717528200000|2024-06-04 19:10:00|39.83|37.43|39.78|37.38|39.88|37.48|39.4|37|0
1717528500000|2024-06-04 19:15:00|39.85|37.45|39.64|37.24|39.85|37.45|39.35|36.95|0
1717528800000|2024-06-04 19:20:00|39.61|37.21|39.4|37|39.75|37.35|39.35|36.95|0
1717529100000|2024-06-04 19:25:00|39.42|37.02|39.42|37.02|39.63|37.23|39.28|36.88|0
1717529400000|2024-06-04 19:30:00|39.44|37.04|39.51|37.11|39.85|37.45|39.3|36.9|0
1717529700000|2024-06-04 19:35:00|39.59|37.19|39.75|37.35|40.01|37.61|39.47|37.07|0
1717530000000|2024-06-04 19:40:00|39.68|37.28|38.85|36.45|39.68|37.28|38.85|36.45|0
1717530300000|2024-06-04 19:45:00|38.92|36.52|39.11|36.71|39.44|37.04|38.78|36.38|0
1717530600000|2024-06-04 19:50:00|39.13|36.73|38.76|36.36|39.13|36.73|38.55|36.15|0
1717530900000|2024-06-04 19:55:00|38.74|36.34|38.83|36.43|38.92|36.52|38.67|36.27|0
1717531200000|2024-06-04 20:00:00|38.76|36.36|38.9|36.5|39.06|36.66|38.71|36.31|0
1717531500000|2024-06-04 20:05:00|38.87|36.47|38.76|36.36|38.94|36.54|38.69|36.29|0
1717531800000|2024-06-04 20:10:00|38.73|36.33|38.68|36.28|38.73|36.33|38.59|36.19|0
1717532100000|2024-06-04 20:15:00|38.67|36.27|38.59|36.19|38.68|36.28|38.55|36.15|0
1717532400000|2024-06-04 20:20:00|38.57|36.17|38.59|36.19|38.59|36.19|38.52|36.12|0
1717532700000|2024-06-04 20:25:00|38.57|36.17|38.64|36.24|38.68|36.28|38.57|36.17|0
1717533000000|2024-06-04 20:30:00|38.66|36.26|38.63|36.23|38.66|36.26|38.59|36.19|0
1717533300000|2024-06-04 20:35:00|38.61|36.21|38.68|36.28|38.73|36.33|38.61|36.21|0
1717533600000|2024-06-04 20:40:00|38.7|36.3|38.56|36.16|38.7|36.3|38.54|36.14|0
1717533900000|2024-06-04 20:45:00|38.59|36.19|38.54|36.14|38.59|36.19|38.54|36.14|0
1717534200000|2024-06-04 20:50:00|38.53|36.13|38.51|36.11|38.54|36.14|38.49|36.09|0
1717534500000|2024-06-04 20:55:00|38.54|36.14|38.66|36.26|38.66|36.26|38.54|36.14|0
1717534800000|2024-06-04 21:00:00|38.67|36.27|38.64|36.24|38.68|36.28|38.62|36.22|0
1717535100000|2024-06-04 21:05:00|38.65|36.25|38.65|36.25|38.65|36.25|38.65|36.25|0
1717535400000|2024-06-04 21:10:00|38.66|36.26|38.67|36.27|38.7|36.3|38.66|36.26|0
1717535700000|2024-06-04 21:15:00|38.68|36.28|38.69|36.29|38.71|36.31|38.67|36.27|0
1717536000000|2024-06-04 21:20:00|38.7|36.3|38.72|36.32|38.72|36.32|38.69|36.29|0
1717536300000|2024-06-04 21:25:00|38.71|36.31|38.71|36.31|38.71|36.31|38.69|36.29|0
1717536600000|2024-06-04 21:30:00|38.69|36.29|38.73|36.33|38.73|36.33|38.69|36.29|0
1717536900000|2024-06-04 21:35:00|38.7|36.3|38.69|36.29|38.73|36.33|38.68|36.28|0
1717537200000|2024-06-04 21:40:00|38.68|36.28|38.7|36.3|38.7|36.3|38.67|36.27|0
1717537500000|2024-06-04 21:45:00|38.69|36.29|38.72|36.32|38.73|36.33|38.69|36.29|0
1717537800000|2024-06-04 21:50:00|38.71|36.31|38.7|36.3|38.72|36.32|38.68|36.28|0
1717538100000|2024-06-04 21:55:00|38.69|36.29|38.69|36.29|38.7|36.3|38.68|36.28|0
1717538400000|2024-06-04 22:00:00|38.67|36.27|38.66|36.26|38.67|36.27|38.5|36.1|0
1717538700000|2024-06-04 22:05:00|38.64|36.24|38.8|36.4|38.87|36.47|38.61|36.21|0
1717539000000|2024-06-04 22:10:00|38.77|36.37|38.75|36.35|38.77|36.37|38.7|36.3|0
1717539300000|2024-06-04 22:15:00|38.73|36.33|38.73|36.33|38.75|36.35|38.68|36.28|0
1717539600000|2024-06-04 22:20:00|38.7|36.3|38.63|36.23|38.7|36.3|38.63|36.23|0
1717539900000|2024-06-04 22:25:00|38.65|36.25|38.63|36.23|38.68|36.28|38.63|36.23|0
1717540200000|2024-06-04 22:30:00|38.65|36.25|38.61|36.21|38.65|36.25|38.61|36.21|0
1717540500000|2024-06-04 22:35:00|38.59|36.19|38.49|36.09|38.61|36.21|38.49|36.09|0
1717540800000|2024-06-04 22:40:00|38.51|36.11|38.53|36.13|38.56|36.16|38.49|36.09|0
1717541100000|2024-06-04 22:45:00|38.51|36.11|38.39|35.99|38.51|36.11|38.37|35.97|0
1717541400000|2024-06-04 22:50:00|38.42|36.02|38.37|35.97|38.42|36.02|38.35|35.95|0
1717541700000|2024-06-04 22:55:00|38.35|35.95|38.3|35.9|38.35|35.95|38.3|35.9|0
1717542000000|2024-06-04 23:00:00|38.28|35.88|38.14|35.74|38.28|35.88|38.14|35.74|0
1717542300000|2024-06-04 23:05:00|38.16|35.76|37.98|35.58|38.16|35.76|37.93|35.53|0
1717542600000|2024-06-04 23:10:00|37.95|35.55|38|35.6|38|35.6|37.93|35.53|0
1717542900000|2024-06-04 23:15:00|37.98|35.58|38.07|35.67|38.11|35.71|37.98|35.58|0
1717543200000|2024-06-04 23:20:00|38.09|35.69|38.23|35.83|38.23|35.83|38.09|35.69|0
1717543500000|2024-06-04 23:25:00|38.25|35.85|38.2|35.8|38.27|35.87|38.18|35.78|0
1717543800000|2024-06-04 23:30:00|38.18|35.78|38.02|35.62|38.2|35.8|38.02|35.62|0
1717544100000|2024-06-04 23:35:00|38.04|35.64|38.14|35.74|38.15|35.75|38.02|35.62|0
1717544400000|2024-06-04 23:40:00|38.13|35.73|38.22|35.82|38.22|35.82|38.13|35.73|0
1717544700000|2024-06-04 23:45:00|38.2|35.8|38.1|35.7|38.22|35.82|38.1|35.7|0
1717545000000|2024-06-04 23:50:00|38.13|35.73|38.08|35.68|38.17|35.77|38.06|35.66|0
1717545300000|2024-06-04 23:55:00|38.06|35.66|38.01|35.61|38.06|35.66|38|35.6|0
1717545600000|2024-06-05 00:00:00|37.99|35.59|38.06|35.66|38.1|35.7|37.99|35.59|0
1717545900000|2024-06-05 00:05:00|38.03|35.63|38.08|35.68|38.15|35.75|38.03|35.63|0
1717546200000|2024-06-05 00:10:00|38.05|35.65|37.98|35.58|38.1|35.7|37.98|35.58|0
1717546500000|2024-06-05 00:15:00|38.01|35.61|38.01|35.61|38.08|35.68|37.98|35.58|0
1717546800000|2024-06-05 00:20:00|37.98|35.58|38.01|35.61|38.07|35.67|37.96|35.56|0
1717547100000|2024-06-05 00:25:00|37.98|35.58|37.65|35.25|38.03|35.63|37.63|35.23|0
1717547400000|2024-06-05 00:30:00|37.68|35.28|37.63|35.23|37.68|35.28|37.63|35.23|0
1717547700000|2024-06-05 00:35:00|37.64|35.24|37.65|35.25|37.67|35.27|37.61|35.21|0
1717548000000|2024-06-05 00:40:00|37.63|35.23|37.69|35.29|37.7|35.3|37.63|35.23|0
1717548300000|2024-06-05 00:45:00|37.72|35.32|37.65|35.25|37.72|35.32|37.65|35.25|0
1717548600000|2024-06-05 00:50:00|37.67|35.27|37.85|35.45|37.85|35.45|37.67|35.27|0
1717548900000|2024-06-05 00:55:00|37.87|35.47|37.85|35.45|37.87|35.47|37.78|35.38|0
1717549200000|2024-06-05 01:00:00|37.83|35.43|37.76|35.36|37.85|35.45|37.76|35.36|0
1717549500000|2024-06-05 01:05:00|37.78|35.38|37.83|35.43|37.83|35.43|37.76|35.36|0
1717549800000|2024-06-05 01:10:00|37.85|35.45|37.8|35.4|37.85|35.45|37.78|35.38|0
1717550100000|2024-06-05 01:15:00|37.79|35.39|37.82|35.42|37.82|35.42|37.73|35.33|0
1717550400000|2024-06-05 01:20:00|37.85|35.45|38|35.6|38.03|35.63|37.85|35.45|0
1717550700000|2024-06-05 01:25:00|37.99|35.59|37.9|35.5|38.03|35.63|37.89|35.49|0
1717551000000|2024-06-05 01:30:00|37.89|35.49|37.96|35.56|37.98|35.58|37.84|35.44|0
1717551300000|2024-06-05 01:35:00|37.98|35.58|37.86|35.46|37.98|35.58|37.84|35.44|0
1717551600000|2024-06-05 01:40:00|37.84|35.44|37.7|35.3|37.84|35.44|37.7|35.3|0
1717551900000|2024-06-05 01:45:00|37.68|35.28|37.68|35.28|37.68|35.28|37.57|35.17|0
1717552200000|2024-06-05 01:50:00|37.7|35.3|37.75|35.35|37.75|35.35|37.66|35.26|0
1717552500000|2024-06-05 01:55:00|37.72|35.32|37.63|35.23|37.72|35.32|37.63|35.23|0
1717552800000|2024-06-05 02:00:00|37.65|35.25|37.63|35.23|37.68|35.28|37.59|35.19|0
1717553100000|2024-06-05 02:05:00|37.61|35.21|37.52|35.12|37.61|35.21|37.49|35.09|0
1717553400000|2024-06-05 02:10:00|37.53|35.13|37.42|35.02|37.53|35.13|37.4|35|0
1717553700000|2024-06-05 02:15:00|37.45|35.05|37.4|35|37.45|35.05|37.4|35|0
1717554000000|2024-06-05 02:20:00|37.38|34.98|37.4|35|37.4|35|37.38|34.98|0
1717554300000|2024-06-05 02:25:00|37.38|34.98|37.44|35.04|37.44|35.04|37.38|34.98|0
1717554600000|2024-06-05 02:30:00|37.42|35.02|37.44|35.04|37.44|35.04|37.35|34.95|0
1717554900000|2024-06-05 02:35:00|37.42|35.02|37.46|35.06|37.47|35.07|37.42|35.02|0
1717555200000|2024-06-05 02:40:00|37.44|35.04|37.42|35.02|37.46|35.06|37.4|35|0
1717555500000|2024-06-05 02:45:00|37.39|34.99|37.42|35.02|37.44|35.04|37.39|34.99|0
1717555800000|2024-06-05 02:50:00|37.44|35.04|37.51|35.11|37.51|35.11|37.42|35.02|0
1717556100000|2024-06-05 02:55:00|37.48|35.08|37.5|35.1|37.55|35.15|37.48|35.08|0
1717556400000|2024-06-05 03:00:00|37.48|35.08|37.55|35.15|37.57|35.17|37.48|35.08|0
1717556700000|2024-06-05 03:05:00|37.57|35.17|37.56|35.16|37.57|35.17|37.53|35.13|0
1717557000000|2024-06-05 03:10:00|37.55|35.15|37.55|35.15|37.57|35.17|37.55|35.15|0
1717557300000|2024-06-05 03:15:00|37.52|35.12|37.5|35.1|37.52|35.12|37.5|35.1|0
1717557600000|2024-06-05 03:20:00|37.51|35.11|37.48|35.08|37.52|35.12|37.48|35.08|0
1717557900000|2024-06-05 03:25:00|37.5|35.1|37.48|35.08|37.52|35.12|37.48|35.08|0
1717558200000|2024-06-05 03:30:00|37.45|35.05|37.38|34.98|37.45|35.05|37.36|34.96|0
1717558500000|2024-06-05 03:35:00|37.36|34.96|37.38|34.98|37.41|35.01|37.36|34.96|0
1717558800000|2024-06-05 03:40:00|37.36|34.96|37.36|34.96|37.38|34.98|37.34|34.94|0
1717559100000|2024-06-05 03:45:00|37.38|34.98|37.45|35.05|37.45|35.05|37.36|34.96|0
1717559400000|2024-06-05 03:50:00|37.47|35.07|37.47|35.07|37.49|35.09|37.42|35.02|0
1717559700000|2024-06-05 03:55:00|37.49|35.09|37.45|35.05|37.49|35.09|37.42|35.02|0
1717560000000|2024-06-05 04:00:00|37.47|35.07|37.44|35.04|37.47|35.07|37.42|35.02|0
1717560300000|2024-06-05 04:05:00|37.47|35.07|37.44|35.04|37.47|35.07|37.42|35.02|0
1717560600000|2024-06-05 04:10:00|37.47|35.07|37.46|35.06|37.47|35.07|37.44|35.04|0
1717560900000|2024-06-05 04:15:00|37.44|35.04|37.51|35.11|37.51|35.11|37.44|35.04|0
1717561200000|2024-06-05 04:20:00|37.49|35.09|37.51|35.11|37.51|35.11|37.46|35.06|0
1717561500000|2024-06-05 04:25:00|37.48|35.08|37.46|35.06|37.48|35.08|37.46|35.06|0
1717561800000|2024-06-05 04:30:00|37.44|35.04|37.44|35.04|37.46|35.06|37.42|35.02|0
1717562100000|2024-06-05 04:35:00|37.46|35.06|37.46|35.06|37.46|35.06|37.41|35.01|0
1717562400000|2024-06-05 04:40:00|37.44|35.04|37.44|35.04|37.46|35.06|37.41|35.01|0
1717562700000|2024-06-05 04:45:00|37.41|35.01|37.41|35.01|37.46|35.06|37.41|35.01|0
1717563000000|2024-06-05 04:50:00|37.43|35.03|37.39|34.99|37.43|35.03|37.39|34.99|0
1717563300000|2024-06-05 04:55:00|37.41|35.01|37.45|35.05|37.48|35.08|37.39|34.99|0
1717563600000|2024-06-05 05:00:00|37.48|35.08|37.43|35.03|37.48|35.08|37.41|35.01|0
1717563900000|2024-06-05 05:05:00|37.41|35.01|37.38|34.98|37.45|35.05|37.36|34.96|0
1717564200000|2024-06-05 05:10:00|37.36|34.96|37.34|34.94|37.36|34.96|37.32|34.92|0
1717564500000|2024-06-05 05:15:00|37.36|34.96|37.38|34.98|37.41|35.01|37.36|34.96|0
1717564800000|2024-06-05 05:20:00|37.36|34.96|37.36|34.96|37.38|34.98|37.34|34.94|0
1717565100000|2024-06-05 05:25:00|37.38|34.98|37.4|35|37.4|35|37.36|34.96|0
1717565400000|2024-06-05 05:30:00|37.38|34.98|37.4|35|37.4|35|37.36|34.96|0
1717565700000|2024-06-05 05:35:00|37.38|34.98|37.47|35.07|37.49|35.09|37.38|34.98|0
1717566000000|2024-06-05 05:40:00|37.46|35.06|37.42|35.02|37.49|35.09|37.42|35.02|0
1717566300000|2024-06-05 05:45:00|37.44|35.04|37.47|35.07|37.49|35.09|37.42|35.02|0
1717566600000|2024-06-05 05:50:00|37.49|35.09|37.6|35.2|37.67|35.27|37.49|35.09|0
1717566900000|2024-06-05 05:55:00|37.62|35.22|37.42|35.02|37.62|35.22|37.42|35.02|0
1717567200000|2024-06-05 06:00:00|37.4|35|37.46|35.06|37.51|35.11|37.39|34.99|0
1717567500000|2024-06-05 06:05:00|37.48|35.08|37.55|35.15|37.6|35.2|37.46|35.06|0
1717567800000|2024-06-05 06:10:00|37.57|35.17|37.6|35.2|37.64|35.24|37.55|35.15|0
1717568100000|2024-06-05 06:15:00|37.62|35.22|37.57|35.17|37.64|35.24|37.53|35.13|0
1717568400000|2024-06-05 06:20:00|37.55|35.15|37.57|35.17|37.66|35.26|37.5|35.1|0
1717568700000|2024-06-05 06:25:00|37.58|35.18|37.85|35.45|38.08|35.68|37.52|35.12|0
1717569000000|2024-06-05 06:30:00|37.82|35.42|37.8|35.4|37.85|35.45|37.73|35.33|0
1717569300000|2024-06-05 06:35:00|37.78|35.38|37.79|35.39|37.87|35.47|37.75|35.35|0
1717569600000|2024-06-05 06:40:00|37.78|35.38|37.87|35.47|37.87|35.47|37.73|35.33|0
1717569900000|2024-06-05 06:45:00|37.89|35.49|37.97|35.57|37.98|35.58|37.84|35.44|0
1717570200000|2024-06-05 06:50:00|37.96|35.56|38.01|35.61|38.02|35.62|37.96|35.56|0
1717570500000|2024-06-05 06:55:00|38.02|35.62|38|35.6|38.05|35.65|37.91|35.51|0
1717570800000|2024-06-05 07:00:00|37.98|35.58|37.95|35.55|38.02|35.62|37.86|35.46|0
1717571100000|2024-06-05 07:05:00|37.93|35.53|38.09|35.69|38.18|35.78|37.91|35.51|0
1717571400000|2024-06-05 07:10:00|38.11|35.71|38.2|35.8|38.25|35.85|38.11|35.71|0
1717571700000|2024-06-05 07:15:00|38.25|35.85|38.18|35.78|38.25|35.85|38.11|35.71|0
1717572000000|2024-06-05 07:20:00|38.15|35.75|38.04|35.64|38.18|35.78|38.04|35.64|0
1717572300000|2024-06-05 07:25:00|38.06|35.66|37.97|35.57|38.2|35.8|37.97|35.57|0
1717572600000|2024-06-05 07:30:00|37.95|35.55|37.99|35.59|38.06|35.66|37.85|35.45|0
1717572900000|2024-06-05 07:35:00|37.97|35.57|38.01|35.61|38.08|35.68|37.94|35.54|0
1717573200000|2024-06-05 07:40:00|38.04|35.64|38.13|35.73|38.13|35.73|37.97|35.57|0
1717573500000|2024-06-05 07:45:00|38.1|35.7|37.99|35.59|38.1|35.7|37.96|35.56|0
1717573800000|2024-06-05 07:50:00|37.96|35.56|37.78|35.38|37.99|35.59|37.78|35.38|0
1717574100000|2024-06-05 07:55:00|37.8|35.4|37.98|35.58|38.01|35.61|37.71|35.31|0
1717574400000|2024-06-05 08:00:00|38.01|35.61|37.8|35.4|38.01|35.61|37.66|35.26|0
1717574700000|2024-06-05 08:05:00|37.78|35.38|37.75|35.35|37.91|35.51|37.73|35.33|0
1717575000000|2024-06-05 08:10:00|37.78|35.38|37.75|35.35|37.84|35.44|37.75|35.35|0
1717575300000|2024-06-05 08:15:00|37.78|35.38|38.03|35.63|38.06|35.66|37.75|35.35|0
1717575600000|2024-06-05 08:20:00|38.05|35.65|38.09|35.69|38.12|35.72|38.03|35.63|0
1717575900000|2024-06-05 08:25:00|38.07|35.67|38.05|35.65|38.12|35.72|37.96|35.56|0
1717576200000|2024-06-05 08:30:00|38.07|35.67|37.84|35.44|38.09|35.69|37.82|35.42|0
1717576500000|2024-06-05 08:35:00|37.83|35.43|37.75|35.35|37.86|35.46|37.75|35.35|0
1717576800000|2024-06-05 08:40:00|37.74|35.34|37.72|35.32|37.79|35.39|37.7|35.3|0
1717577100000|2024-06-05 08:45:00|37.71|35.31|37.77|35.37|37.77|35.37|37.7|35.3|0
1717577400000|2024-06-05 08:50:00|37.74|35.34|37.7|35.3|37.74|35.34|37.65|35.25|0
1717577700000|2024-06-05 08:55:00|37.72|35.32|37.79|35.39|37.81|35.41|37.7|35.3|0
1717578000000|2024-06-05 09:00:00|37.77|35.37|37.7|35.3|37.81|35.41|37.65|35.25|0
1717578300000|2024-06-05 09:05:00|37.69|35.29|37.54|35.14|37.69|35.29|37.54|35.14|0
1717578600000|2024-06-05 09:10:00|37.56|35.16|37.63|35.23|37.65|35.25|37.56|35.16|0
1717578900000|2024-06-05 09:15:00|37.65|35.25|37.58|35.18|37.74|35.34|37.58|35.18|0
1717579200000|2024-06-05 09:20:00|37.6|35.2|37.62|35.22|37.65|35.25|37.49|35.09|0
1717579500000|2024-06-05 09:25:00|37.65|35.25|37.62|35.22|37.65|35.25|37.58|35.18|0
1717579800000|2024-06-05 09:30:00|37.6|35.2|37.58|35.18|37.6|35.2|37.55|35.15|0
1717580100000|2024-06-05 09:35:00|37.6|35.2|37.55|35.15|37.6|35.2|37.55|35.15|0
1717580400000|2024-06-05 09:40:00|37.57|35.17|37.53|35.13|37.62|35.22|37.53|35.13|0
1717580700000|2024-06-05 09:45:00|37.51|35.11|37.37|34.97|37.53|35.13|37.37|34.97|0
1717581000000|2024-06-05 09:50:00|37.35|34.95|37.37|34.97|37.39|34.99|37.35|34.95|0
1717581300000|2024-06-05 09:55:00|37.35|34.95|37.32|34.92|37.44|35.04|37.3|34.9|0
1717581600000|2024-06-05 10:00:00|37.3|34.9|37.39|34.99|37.39|34.99|37.28|34.88|0
1717581900000|2024-06-05 10:05:00|37.41|35.01|37.3|34.9|37.48|35.08|37.3|34.9|0
1717582200000|2024-06-05 10:10:00|37.27|34.87|37.25|34.85|37.32|34.92|37.23|34.83|0
1717582500000|2024-06-05 10:15:00|37.23|34.83|37.23|34.83|37.25|34.85|37.18|34.78|0
1717582800000|2024-06-05 10:20:00|37.25|34.85|37.25|34.85|37.58|35.18|36.91|34.51|0
1717583100000|2024-06-05 10:25:00|37.23|34.83|37.3|34.9|37.34|34.94|37.21|34.81|0
1717583400000|2024-06-05 10:30:00|37.32|34.92|37.21|34.81|37.32|34.92|37.21|34.81|0
1717583700000|2024-06-05 10:35:00|37.23|34.83|37.27|34.87|37.27|34.87|37.18|34.78|0
1717584000000|2024-06-05 10:40:00|37.25|34.85|37.48|35.08|37.48|35.08|37.23|34.83|0
1717584300000|2024-06-05 10:45:00|37.45|35.05|37.41|35.01|37.5|35.1|37.38|34.98|0
1717584600000|2024-06-05 10:50:00|37.38|34.98|37.34|34.94|37.41|35.01|37.29|34.89|0
1717584900000|2024-06-05 10:55:00|37.36|34.96|37.36|34.96|37.41|35.01|37.34|34.94|0
1717585200000|2024-06-05 11:00:00|37.38|34.98|37.54|35.14|37.58|35.18|37.38|34.98|0
1717585500000|2024-06-05 11:05:00|37.56|35.16|37.51|35.11|37.56|35.16|37.38|34.98|0
1717585800000|2024-06-05 11:10:00|37.49|35.09|37.31|34.91|37.51|35.11|37.31|34.91|0
1717586100000|2024-06-05 11:15:00|37.32|34.92|37.42|35.02|37.47|35.07|37.31|34.91|0
1717586400000|2024-06-05 11:20:00|37.44|35.04|37.38|34.98|37.53|35.13|37.35|34.95|0
1717586700000|2024-06-05 11:25:00|37.35|34.95|37.19|34.79|37.4|35|37.19|34.79|0
1717587000000|2024-06-05 11:30:00|37.22|34.82|37.13|34.73|37.22|34.82|37.04|34.64|0
1717587300000|2024-06-05 11:35:00|37.1|34.7|36.95|34.55|37.13|34.73|36.95|34.55|0
1717587600000|2024-06-05 11:40:00|36.92|34.52|36.95|34.55|36.97|34.57|36.79|34.39|0
1717587900000|2024-06-05 11:45:00|36.97|34.57|36.81|34.41|36.99|34.59|36.81|34.41|0
1717588200000|2024-06-05 11:50:00|36.83|34.43|36.79|34.39|36.83|34.43|36.77|34.37|0
1717588500000|2024-06-05 11:55:00|36.81|34.41|36.87|34.47|36.88|34.48|36.79|34.39|0
1717588800000|2024-06-05 12:00:00|36.85|34.45|36.76|34.36|36.85|34.45|36.74|34.34|0
1717589100000|2024-06-05 12:05:00|36.78|34.38|36.83|34.43|36.87|34.47|36.72|34.32|0
1717589400000|2024-06-05 12:10:00|36.85|34.45|36.84|34.44|36.94|34.54|36.8|34.4|0
1717589700000|2024-06-05 12:15:00|36.83|34.43|37.14|34.74|37.21|34.81|36.76|34.36|0
1717590000000|2024-06-05 12:20:00|37.16|34.76|37.16|34.76|37.23|34.83|36.98|34.58|0
1717590300000|2024-06-05 12:25:00|37.18|34.78|37.05|34.65|37.18|34.78|37|34.6|0
1717590600000|2024-06-05 12:30:00|37.11|34.71|37.09|34.69|37.29|34.89|37.07|34.67|0
1717590900000|2024-06-05 12:35:00|37.11|34.71|36.82|34.42|37.11|34.71|36.8|34.4|0
1717591200000|2024-06-05 12:40:00|36.84|34.44|36.64|34.24|36.84|34.44|36.64|34.24|0
1717591500000|2024-06-05 12:45:00|36.66|34.26|36.69|34.29|36.71|34.31|36.62|34.22|0
1717591800000|2024-06-05 12:50:00|36.66|34.26|36.55|34.15|36.69|34.29|36.53|34.13|0
1717592100000|2024-06-05 12:55:00|36.53|34.13|36.46|34.06|36.55|34.15|36.46|34.06|0
1717592400000|2024-06-05 13:00:00|36.48|34.08|36.37|33.97|36.51|34.11|36.31|33.91|0
1717592700000|2024-06-05 13:05:00|36.4|34|36.26|33.86|36.42|34.02|36.24|33.84|0
1717593000000|2024-06-05 13:10:00|36.24|33.84|36.26|33.86|36.33|33.93|36.24|33.84|0
1717593300000|2024-06-05 13:15:00|36.28|33.88|36.33|33.93|36.37|33.97|36.26|33.86|0
1717593600000|2024-06-05 13:20:00|36.3|33.9|36.22|33.82|36.3|33.9|36.19|33.79|0
1717593900000|2024-06-05 13:25:00|36.19|33.79|36.19|33.79|36.22|33.82|36.13|33.73|0
1717594200000|2024-06-05 13:30:00|36.24|33.84|36.45|34.05|37.16|34.76|36.19|33.79|0
1717594500000|2024-06-05 13:35:00|36.47|34.07|36.76|34.36|36.78|34.38|36.43|34.03|0
1717594800000|2024-06-05 13:40:00|36.73|34.33|36.7|34.3|36.94|34.54|36.19|33.79|0
1717595100000|2024-06-05 13:45:00|36.57|34.17|36.94|34.54|36.94|34.54|36.57|34.17|0
1717595400000|2024-06-05 13:50:00|36.96|34.56|36.98|34.58|37.32|34.92|36.8|34.4|0
1717595700000|2024-06-05 13:55:00|36.96|34.56|36.86|34.46|37.07|34.67|36.86|34.46|0
1717596000000|2024-06-05 14:00:00|36.81|34.41|37.05|34.65|37.95|35.55|36.81|34.41|0
1717596300000|2024-06-05 14:05:00|37.02|34.62|37.35|34.95|37.66|35.26|37|34.6|0
1717596600000|2024-06-05 14:10:00|37.37|34.97|37.12|34.72|37.37|34.97|36.98|34.58|0
1717596900000|2024-06-05 14:15:00|37.1|34.7|37.63|35.23|37.75|35.35|36.89|34.49|0
1717597200000|2024-06-05 14:20:00|37.61|35.21|37.09|34.69|37.66|35.26|36.89|34.49|0
1717597500000|2024-06-05 14:25:00|37.14|34.74|36.91|34.51|37.14|34.74|36.8|34.4|0
1717597800000|2024-06-05 14:30:00|36.85|34.45|36.34|33.94|36.89|34.49|36.29|33.89|0
1717598100000|2024-06-05 14:35:00|36.32|33.92|36.36|33.96|36.51|34.11|36.16|33.76|0
1717598400000|2024-06-05 14:40:00|36.34|33.94|36.6|34.2|36.67|34.27|36.18|33.78|0
1717598700000|2024-06-05 14:45:00|36.58|34.18|36.38|33.98|36.67|34.27|36.25|33.85|0
1717599000000|2024-06-05 14:50:00|36.4|34|36.74|34.34|37.43|35.03|36.33|33.93|0
1717599300000|2024-06-05 14:55:00|36.76|34.36|36.69|34.29|36.85|34.45|36.65|34.25|0
1717599600000|2024-06-05 15:00:00|36.67|34.27|36.23|33.83|36.67|34.27|36.21|33.81|0
1717599900000|2024-06-05 15:05:00|36.25|33.85|36.54|34.14|36.56|34.16|36.17|33.77|0
1717600200000|2024-06-05 15:10:00|36.56|34.16|35.99|33.59|36.56|34.16|35.95|33.55|0
1717600500000|2024-06-05 15:15:00|36.01|33.61|36.46|34.06|36.55|34.15|35.9|33.5|0
1717600800000|2024-06-05 15:20:00|36.44|34.04|36.44|34.04|36.64|34.24|36.33|33.93|0
1717601100000|2024-06-05 15:25:00|36.46|34.06|36.48|34.08|36.7|34.3|36.44|34.04|0
1717601400000|2024-06-05 15:30:00|36.46|34.06|36.44|34.04|36.53|34.13|36.4|34|0
1717601700000|2024-06-05 15:35:00|36.4|34|36.31|33.91|36.42|34.02|36.22|33.82|0
1717602000000|2024-06-05 15:40:00|36.29|33.89|36.11|33.71|36.33|33.93|36|33.6|0
1717602300000|2024-06-05 15:45:00|36.09|33.69|36.26|33.86|36.35|33.95|36.05|33.65|0
1717602600000|2024-06-05 15:50:00|36.24|33.84|36.35|33.95|36.48|34.08|36.17|33.77|0
1717602900000|2024-06-05 15:55:00|36.39|33.99|36.37|33.97|36.46|34.06|36.24|33.84|0
1717603200000|2024-06-05 16:00:00|36.41|34.01|36.35|33.95|36.52|34.12|36.32|33.92|0
1717603500000|2024-06-05 16:05:00|36.37|33.97|36.45|34.05|36.5|34.1|36.34|33.94|0
1717603800000|2024-06-05 16:10:00|36.43|34.03|36.47|34.07|36.47|34.07|36.3|33.9|0
1717604100000|2024-06-05 16:15:00|36.5|34.1|36.47|34.07|36.6|34.2|36.43|34.03|0
1717604400000|2024-06-05 16:20:00|36.49|34.09|36.32|33.92|36.52|34.12|36.28|33.88|0
1717604700000|2024-06-05 16:25:00|36.28|33.88|36.27|33.87|36.41|34.01|36.19|33.79|0
1717605000000|2024-06-05 16:30:00|36.3|33.9|36.08|33.68|36.32|33.92|36.04|33.64|0
1717605300000|2024-06-05 16:35:00|36.1|33.7|35.93|33.53|36.1|33.7|35.76|33.36|0
1717605600000|2024-06-05 16:40:00|35.9|33.5|35.9|33.5|35.97|33.57|35.8|33.4|0
1717605900000|2024-06-05 16:45:00|35.88|33.48|35.8|33.4|35.99|33.59|35.77|33.37|0
1717606200000|2024-06-05 16:50:00|35.82|33.42|35.73|33.33|35.82|33.42|35.69|33.29|0
1717606500000|2024-06-05 16:55:00|35.75|33.35|35.81|33.41|35.84|33.44|35.73|33.33|0
1717606800000|2024-06-05 17:00:00|35.79|33.39|35.59|33.19|36.26|33.86|35.55|33.15|0
1717607100000|2024-06-05 17:05:00|35.61|33.21|35.59|33.19|35.63|33.23|35.47|33.07|0
1717607400000|2024-06-05 17:10:00|35.57|33.17|35.55|33.15|35.59|33.19|35.5|33.1|0
1717607700000|2024-06-05 17:15:00|35.54|33.14|35.82|33.42|35.82|33.42|35.5|33.1|0
1717608000000|2024-06-05 17:20:00|35.8|33.4|35.95|33.55|36.19|33.79|35.8|33.4|0
1717608300000|2024-06-05 17:25:00|35.97|33.57|35.69|33.29|36.08|33.68|35.69|33.29|0
1717608600000|2024-06-05 17:30:00|35.67|33.27|35.58|33.18|35.69|33.29|35.54|33.14|0
1717608900000|2024-06-05 17:35:00|35.6|33.2|35.5|33.1|35.63|33.23|35.48|33.08|0
1717609200000|2024-06-05 17:40:00|35.48|33.08|35.54|33.14|35.75|33.35|35.35|32.95|0
1717609500000|2024-06-05 17:45:00|35.52|33.12|35.43|33.03|35.64|33.24|35.43|33.03|0
1717609800000|2024-06-05 17:50:00|35.45|33.05|35.35|32.95|35.54|33.14|35.35|32.95|0
1717610100000|2024-06-05 17:55:00|35.32|32.92|35.22|32.82|35.39|32.99|35.2|32.8|0
1717610400000|2024-06-05 18:00:00|35.26|32.86|35.17|32.77|35.34|32.94|35.09|32.69|0
1717610700000|2024-06-05 18:05:00|35.22|32.82|35.24|32.84|35.41|33.01|35.19|32.79|0
1717611000000|2024-06-05 18:10:00|35.21|32.81|35.36|32.96|35.36|32.96|35.13|32.73|0
1717611300000|2024-06-05 18:15:00|35.38|32.98|35.23|32.83|35.38|32.98|35.23|32.83|0
1717611600000|2024-06-05 18:20:00|35.21|32.81|35.25|32.85|35.36|32.96|35.15|32.75|0
1717611900000|2024-06-05 18:25:00|35.23|32.83|35.04|32.64|35.25|32.85|35.04|32.64|0
1717612200000|2024-06-05 18:30:00|35.02|32.62|34.77|32.37|35.08|32.68|34.66|32.26|0
1717612500000|2024-06-05 18:35:00|34.75|32.35|34.77|32.37|34.85|32.45|34.73|32.33|0
1717612800000|2024-06-05 18:40:00|34.75|32.35|35.38|32.98|35.4|33|34.6|32.2|0
1717613100000|2024-06-05 18:45:00|35.4|33|35.53|33.13|35.53|33.13|35.36|32.96|0
1717613400000|2024-06-05 18:50:00|35.51|33.11|35.4|33|35.51|33.11|35.38|32.98|0
1717613700000|2024-06-05 18:55:00|35.38|32.98|35.46|33.06|35.48|33.08|35.36|32.96|0
1717614000000|2024-06-05 19:00:00|35.5|33.1|35.4|33|35.57|33.17|35.25|32.85|0
1717614300000|2024-06-05 19:05:00|35.38|32.98|35.42|33.02|35.48|33.08|35.33|32.93|0
1717614600000|2024-06-05 19:10:00|35.4|33|35.29|32.89|35.48|33.08|35.27|32.87|0
1717614900000|2024-06-05 19:15:00|35.31|32.91|35.27|32.87|35.37|32.97|35.2|32.8|0
1717615200000|2024-06-05 19:20:00|35.29|32.89|35.35|32.95|35.37|32.97|35.2|32.8|0
1717615500000|2024-06-05 19:25:00|35.37|32.97|35.6|33.2|35.62|33.22|35.37|32.97|0
1717615800000|2024-06-05 19:30:00|35.65|33.25|35.54|33.14|35.73|33.33|35.5|33.1|0
1717616100000|2024-06-05 19:35:00|35.52|33.12|35.3|32.9|35.56|33.16|35.26|32.86|0
1717616400000|2024-06-05 19:40:00|35.28|32.88|35.54|33.14|35.58|33.18|35.28|32.88|0
1717616700000|2024-06-05 19:45:00|35.56|33.16|35.77|33.37|35.85|33.45|35.51|33.11|0
1717617000000|2024-06-05 19:50:00|35.94|33.54|35.01|32.61|35.98|33.58|34.99|32.59|0
1717617300000|2024-06-05 19:55:00|34.99|32.59|34.82|32.42|35.05|32.65|34.8|32.4|0
1717617600000|2024-06-05 20:00:00|34.88|32.48|35.19|32.79|35.19|32.79|34.86|32.46|0
1717617900000|2024-06-05 20:05:00|35.17|32.77|34.94|32.54|35.19|32.79|34.94|32.54|0
1717618200000|2024-06-05 20:10:00|34.96|32.56|35.11|32.71|35.11|32.71|34.94|32.54|0
1717618500000|2024-06-05 20:15:00|35.09|32.69|34.86|32.46|35.11|32.71|34.84|32.44|0
1717618800000|2024-06-05 20:20:00|34.84|32.44|34.81|32.41|34.86|32.46|34.75|32.35|0
1717619100000|2024-06-05 20:25:00|34.83|32.43|34.81|32.41|34.85|32.45|34.77|32.37|0
1717619400000|2024-06-05 20:30:00|34.79|32.39|34.79|32.39|34.81|32.41|34.77|32.37|0
1717619700000|2024-06-05 20:35:00|34.77|32.37|34.73|32.33|34.77|32.37|34.67|32.27|0
1717620000000|2024-06-05 20:40:00|34.75|32.35|34.71|32.31|34.77|32.37|34.71|32.31|0
1717620300000|2024-06-05 20:45:00|34.73|32.33|34.79|32.39|34.81|32.41|34.71|32.31|0
1717620600000|2024-06-05 20:50:00|34.81|32.41|34.77|32.37|34.83|32.43|34.77|32.37|0
1717620900000|2024-06-05 20:55:00|34.79|32.39|34.84|32.44|34.87|32.47|34.74|32.34|0
1717621200000|2024-06-05 21:00:00|34.82|32.42|34.93|32.53|34.93|32.53|34.8|32.4|0
1717621500000|2024-06-05 21:05:00|34.94|32.54|34.93|32.53|34.97|32.57|34.92|32.52|0
1717621800000|2024-06-05 21:10:00|34.94|32.54|34.96|32.56|34.98|32.58|34.94|32.54|0
1717622100000|2024-06-05 21:15:00|34.97|32.57|34.93|32.53|34.98|32.58|34.91|32.51|0
1717622400000|2024-06-05 21:20:00|34.92|32.52|34.92|32.52|34.94|32.54|34.9|32.5|0
1717622700000|2024-06-05 21:25:00|34.93|32.53|34.92|32.52|34.94|32.54|34.89|32.49|0
1717623000000|2024-06-05 21:30:00|34.89|32.49|34.9|32.5|34.91|32.51|34.86|32.46|0
1717623300000|2024-06-05 21:35:00|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1717623600000|2024-06-05 21:40:00|34.92|32.52|34.93|32.53|34.93|32.53|34.92|32.52|0
1717623900000|2024-06-05 21:45:00|34.92|32.52|34.91|32.51|34.93|32.53|34.91|32.51|0
1717624200000|2024-06-05 21:50:00|34.93|32.53|34.85|32.45|34.94|32.54|34.85|32.45|0
1717624500000|2024-06-05 21:55:00|34.83|32.43|34.78|32.38|34.9|32.5|34.77|32.37|0
1717624800000|2024-06-05 22:00:00|34.76|32.36|34.79|32.39|34.96|32.56|34.71|32.31|0
1717625100000|2024-06-05 22:05:00|34.77|32.37|34.77|32.37|34.79|32.39|34.71|32.31|0
1717625400000|2024-06-05 22:10:00|34.79|32.39|34.83|32.43|34.85|32.45|34.75|32.35|0
1717625700000|2024-06-05 22:15:00|34.85|32.45|34.83|32.43|34.85|32.45|34.79|32.39|0
1717626000000|2024-06-05 22:20:00|34.81|32.41|34.83|32.43|34.87|32.47|34.77|32.37|0
1717626300000|2024-06-05 22:25:00|34.85|32.45|34.89|32.49|34.91|32.51|34.83|32.43|0
1717626600000|2024-06-05 22:30:00|34.87|32.47|34.78|32.38|34.89|32.49|34.78|32.38|0
1717626900000|2024-06-05 22:35:00|34.76|32.36|34.56|32.16|34.77|32.37|34.54|32.14|0
1717627200000|2024-06-05 22:40:00|34.54|32.14|34.51|32.11|34.6|32.2|34.51|32.11|0
1717627500000|2024-06-05 22:45:00|34.53|32.13|34.47|32.07|34.55|32.15|34.43|32.03|0
1717627800000|2024-06-05 22:50:00|34.45|32.05|34.47|32.07|34.51|32.11|34.43|32.03|0
1717628100000|2024-06-05 22:55:00|34.49|32.09|34.47|32.07|34.49|32.09|34.45|32.05|0
1717628400000|2024-06-05 23:00:00|34.45|32.05|34.32|31.92|34.45|32.05|34.3|31.9|0
1717628700000|2024-06-05 23:05:00|34.3|31.9|34.41|32.01|34.43|32.03|34.28|31.88|0
1717629000000|2024-06-05 23:10:00|34.38|31.98|34.38|31.98|34.45|32.05|34.36|31.96|0
1717629300000|2024-06-05 23:15:00|34.4|32|34.38|31.98|34.42|32.02|34.36|31.96|0
1717629600000|2024-06-05 23:20:00|34.4|32|34.4|32|34.4|32|34.38|31.98|0
1717629900000|2024-06-05 23:25:00|34.42|32.02|34.46|32.06|34.5|32.1|34.42|32.02|0
1717630200000|2024-06-05 23:30:00|34.44|32.04|34.48|32.08|34.51|32.11|34.42|32.02|0
1717630500000|2024-06-05 23:35:00|34.46|32.06|34.48|32.08|34.48|32.08|34.46|32.06|0
1717630800000|2024-06-05 23:40:00|34.5|32.1|34.5|32.1|34.52|32.12|34.5|32.1|0
1717631100000|2024-06-05 23:45:00|34.48|32.08|34.48|32.08|34.48|32.08|34.46|32.06|0
1717631400000|2024-06-05 23:50:00|34.5|32.1|34.46|32.06|34.52|32.12|34.44|32.04|0
1717631700000|2024-06-05 23:55:00|34.48|32.08|34.48|32.08|34.48|32.08|34.46|32.06|0
1717632000000|2024-06-06 00:00:00|34.5|32.1|34.58|32.18|34.58|32.18|34.5|32.1|0
1717632300000|2024-06-06 00:05:00|34.56|32.16|34.6|32.2|34.6|32.2|34.52|32.12|0
1717632600000|2024-06-06 00:10:00|34.58|32.18|34.68|32.28|34.68|32.28|34.56|32.16|0
1717632900000|2024-06-06 00:15:00|34.66|32.26|34.76|32.36|34.78|32.38|34.64|32.24|0
1717633200000|2024-06-06 00:20:00|34.77|32.37|34.62|32.22|34.78|32.38|34.62|32.22|0
1717633500000|2024-06-06 00:25:00|34.64|32.24|34.66|32.26|34.68|32.28|34.63|32.23|0
1717633800000|2024-06-06 00:30:00|34.63|32.23|34.78|32.38|34.78|32.38|34.63|32.23|0
1717634100000|2024-06-06 00:35:00|34.77|32.37|34.86|32.46|34.89|32.49|34.76|32.36|0
1717634400000|2024-06-06 00:40:00|34.85|32.45|34.67|32.27|34.86|32.46|34.65|32.25|0
1717634700000|2024-06-06 00:45:00|34.66|32.26|34.63|32.23|34.67|32.27|34.61|32.21|0
1717635000000|2024-06-06 00:50:00|34.61|32.21|34.69|32.29|34.69|32.29|34.59|32.19|0
1717635300000|2024-06-06 00:55:00|34.68|32.28|34.61|32.21|34.68|32.28|34.61|32.21|0
1717635600000|2024-06-06 01:00:00|34.63|32.23|34.65|32.25|34.69|32.29|34.61|32.21|0
1717635900000|2024-06-06 01:05:00|34.63|32.23|34.67|32.27|34.71|32.31|34.61|32.21|0
1717636200000|2024-06-06 01:10:00|34.65|32.25|34.65|32.25|34.74|32.34|34.62|32.22|0
1717636500000|2024-06-06 01:15:00|34.67|32.27|34.56|32.16|34.67|32.27|34.54|32.14|0
1717636800000|2024-06-06 01:20:00|34.58|32.18|34.6|32.2|34.64|32.24|34.56|32.16|0
1717637100000|2024-06-06 01:25:00|34.59|32.19|34.56|32.16|34.63|32.23|34.54|32.14|0
1717637400000|2024-06-06 01:30:00|34.54|32.14|34.54|32.14|34.56|32.16|34.52|32.12|0
1717637700000|2024-06-06 01:35:00|34.52|32.12|34.58|32.18|34.6|32.2|34.52|32.12|0
1717638000000|2024-06-06 01:40:00|34.56|32.16|34.54|32.14|34.64|32.24|34.51|32.11|0
1717638300000|2024-06-06 01:45:00|34.49|32.09|34.43|32.03|34.54|32.14|34.43|32.03|0
1717638600000|2024-06-06 01:50:00|34.41|32.01|34.29|31.89|34.41|32.01|34.29|31.89|0
1717638900000|2024-06-06 01:55:00|34.27|31.87|34.93|32.53|34.93|32.53|34.27|31.87|0
1717639200000|2024-06-06 02:00:00|34.94|32.54|34.91|32.51|34.99|32.59|34.91|32.51|0
1717639500000|2024-06-06 02:05:00|34.93|32.53|35.01|32.61|35.03|32.63|34.93|32.53|0
1717639800000|2024-06-06 02:10:00|34.99|32.59|34.93|32.53|35|32.6|34.91|32.51|0
1717640100000|2024-06-06 02:15:00|34.95|32.55|34.93|32.53|34.97|32.57|34.89|32.49|0
1717640400000|2024-06-06 02:20:00|34.91|32.51|34.92|32.52|34.93|32.53|34.84|32.44|0
1717640700000|2024-06-06 02:25:00|34.93|32.53|34.95|32.55|34.97|32.57|34.89|32.49|0
1717641000000|2024-06-06 02:30:00|34.93|32.53|34.97|32.57|34.97|32.57|34.92|32.52|0
1717641300000|2024-06-06 02:35:00|34.95|32.55|34.92|32.52|34.97|32.57|34.92|32.52|0
1717641600000|2024-06-06 02:40:00|34.94|32.54|34.96|32.56|34.99|32.59|34.92|32.52|0
1717641900000|2024-06-06 02:45:00|34.95|32.55|34.98|32.58|34.98|32.58|34.92|32.52|0
1717642200000|2024-06-06 02:50:00|34.96|32.56|34.96|32.56|35|32.6|34.96|32.56|0
1717642500000|2024-06-06 02:55:00|34.94|32.54|34.98|32.58|35|32.6|34.94|32.54|0
1717642800000|2024-06-06 03:00:00|34.99|32.59|34.88|32.48|35|32.6|34.88|32.48|0
1717643100000|2024-06-06 03:05:00|34.9|32.5|34.87|32.47|34.94|32.54|34.87|32.47|0
1717643400000|2024-06-06 03:10:00|34.85|32.45|34.85|32.45|34.87|32.47|34.83|32.43|0
1717643700000|2024-06-06 03:15:00|34.83|32.43|34.81|32.41|34.83|32.43|34.78|32.38|0
1717644000000|2024-06-06 03:20:00|34.79|32.39|34.81|32.41|34.81|32.41|34.75|32.35|0
1717644300000|2024-06-06 03:25:00|34.79|32.39|34.79|32.39|34.81|32.41|34.75|32.35|0
1717644600000|2024-06-06 03:30:00|34.81|32.41|34.81|32.41|34.81|32.41|34.79|32.39|0
1717644900000|2024-06-06 03:35:00|34.79|32.39|34.81|32.41|34.83|32.43|34.79|32.39|0
1717645200000|2024-06-06 03:40:00|34.83|32.43|34.93|32.53|34.95|32.55|34.83|32.43|0
1717645500000|2024-06-06 03:45:00|34.91|32.51|34.87|32.47|34.93|32.53|34.86|32.46|0
1717645800000|2024-06-06 03:50:00|34.88|32.48|34.93|32.53|34.93|32.53|34.87|32.47|0
1717646100000|2024-06-06 03:55:00|34.94|32.54|34.97|32.57|34.98|32.58|34.93|32.53|0
1717646400000|2024-06-06 04:00:00|34.96|32.56|34.99|32.59|34.99|32.59|34.96|32.56|0
1717646700000|2024-06-06 04:05:00|35.01|32.61|35.01|32.61|35.05|32.65|35|32.6|0
1717647000000|2024-06-06 04:10:00|35|32.6|35.05|32.65|35.05|32.65|34.99|32.59|0
1717647300000|2024-06-06 04:15:00|35.03|32.63|35|32.6|35.03|32.63|34.98|32.58|0
1717647600000|2024-06-06 04:20:00|35.03|32.63|35.07|32.67|35.09|32.69|35.03|32.63|0
1717647900000|2024-06-06 04:25:00|35.08|32.68|35.02|32.62|35.09|32.69|35|32.6|0
1717648200000|2024-06-06 04:30:00|35|32.6|35.06|32.66|35.06|32.66|35|32.6|0
1717648500000|2024-06-06 04:35:00|35.07|32.67|35.02|32.62|35.08|32.68|35|32.6|0
1717648800000|2024-06-06 04:40:00|35.04|32.64|35.02|32.62|35.04|32.64|35.02|32.62|0
1717649100000|2024-06-06 04:45:00|35.03|32.63|35|32.6|35.06|32.66|35|32.6|0
1717649400000|2024-06-06 04:50:00|35.02|32.62|35|32.6|35.02|32.62|35|32.6|0
1717649700000|2024-06-06 04:55:00|35.01|32.61|35.02|32.62|35.04|32.64|35.01|32.61|0
1717650000000|2024-06-06 05:00:00|35.04|32.64|35.14|32.74|35.14|32.74|35.02|32.62|0
1717650300000|2024-06-06 05:05:00|35.12|32.72|35.12|32.72|35.14|32.74|35.08|32.68|0
1717650600000|2024-06-06 05:10:00|35.14|32.74|35.1|32.7|35.14|32.74|35.05|32.65|0
1717650900000|2024-06-06 05:15:00|35.12|32.72|35.14|32.74|35.16|32.76|35.1|32.7|0
1717651200000|2024-06-06 05:20:00|35.16|32.76|35.22|32.82|35.22|32.82|35.15|32.75|0
1717651500000|2024-06-06 05:25:00|35.2|32.8|35.24|32.84|35.26|32.86|35.2|32.8|0
1717651800000|2024-06-06 05:30:00|35.26|32.86|35.2|32.8|35.26|32.86|35.18|32.78|0
1717652100000|2024-06-06 05:35:00|35.19|32.79|35.28|32.88|35.28|32.88|35.17|32.77|0
1717652400000|2024-06-06 05:40:00|35.26|32.86|35.24|32.84|35.28|32.88|35.22|32.82|0
1717652700000|2024-06-06 05:45:00|35.26|32.86|35.23|32.83|35.26|32.86|35.23|32.83|0
1717653000000|2024-06-06 05:50:00|35.25|32.85|35.32|32.92|35.34|32.94|35.25|32.85|0
1717653300000|2024-06-06 05:55:00|35.3|32.9|35.27|32.87|35.32|32.92|35.25|32.85|0
1717653600000|2024-06-06 06:00:00|35.3|32.9|35.38|32.98|35.4|33|35.23|32.83|0
1717653900000|2024-06-06 06:05:00|35.4|33|35.33|32.93|35.4|33|35.27|32.87|0
1717654200000|2024-06-06 06:10:00|35.32|32.92|35.33|32.93|35.35|32.95|35.27|32.87|0
1717654500000|2024-06-06 06:15:00|35.34|32.94|35.43|33.03|35.46|33.06|35.33|32.93|0
1717654800000|2024-06-06 06:20:00|35.44|33.04|35.37|32.97|35.44|33.04|35.35|32.95|0
1717655100000|2024-06-06 06:25:00|35.39|32.99|34.09|31.69|35.39|32.99|34.08|31.68|0
1717655400000|2024-06-06 06:30:00|34.11|31.71|34.13|31.73|34.19|31.79|34.09|31.69|0
1717655700000|2024-06-06 06:35:00|34.14|31.74|34.23|31.83|34.23|31.83|34.09|31.69|0
1717656000000|2024-06-06 06:40:00|34.25|31.85|34.09|31.69|34.25|31.85|34.09|31.69|0
1717656300000|2024-06-06 06:45:00|34.11|31.71|33.98|31.58|34.11|31.71|33.98|31.58|0
1717656600000|2024-06-06 06:50:00|34|31.6|33.96|31.56|34|31.6|33.96|31.56|0
1717656900000|2024-06-06 06:55:00|33.98|31.58|33.96|31.56|34.02|31.62|33.94|31.54|0
1717657200000|2024-06-06 07:00:00|33.92|31.52|34|31.6|34|31.6|33.9|31.5|0
1717657500000|2024-06-06 07:05:00|34.02|31.62|34|31.6|34.08|31.68|33.97|31.57|0
1717657800000|2024-06-06 07:10:00|34.02|31.62|33.9|31.5|34.02|31.62|33.88|31.48|0
1717658100000|2024-06-06 07:15:00|33.92|31.52|33.83|31.43|33.93|31.53|33.81|31.41|0
1717658400000|2024-06-06 07:20:00|33.82|31.42|34.02|31.62|34.08|31.68|33.82|31.42|0
1717658700000|2024-06-06 07:25:00|34.01|31.61|34.04|31.64|34.08|31.68|33.99|31.59|0
1717659000000|2024-06-06 07:30:00|34.02|31.62|34.18|31.78|34.19|31.79|34|31.6|0
1717659300000|2024-06-06 07:35:00|34.17|31.77|34.1|31.7|34.17|31.77|34.06|31.66|0
1717659600000|2024-06-06 07:40:00|34.08|31.68|34.14|31.74|34.16|31.76|34.05|31.65|0
1717659900000|2024-06-06 07:45:00|34.16|31.76|34.07|31.67|34.16|31.76|34.03|31.63|0
1717660200000|2024-06-06 07:50:00|34.09|31.69|34.07|31.67|34.11|31.71|33.99|31.59|0
1717660500000|2024-06-06 07:55:00|34.09|31.69|33.97|31.57|34.11|31.71|33.97|31.57|0
1717660800000|2024-06-06 08:00:00|33.99|31.59|33.97|31.57|34.07|31.67|33.87|31.47|0
1717661100000|2024-06-06 08:05:00|33.99|31.59|33.93|31.53|33.99|31.59|33.87|31.47|0
1717661400000|2024-06-06 08:10:00|33.91|31.51|33.96|31.56|34.03|31.63|33.9|31.5|0
1717661700000|2024-06-06 08:15:00|33.97|31.57|33.74|31.34|33.97|31.57|33.74|31.34|0
1717662000000|2024-06-06 08:20:00|33.76|31.36|33.74|31.34|33.8|31.4|33.72|31.32|0
1717662300000|2024-06-06 08:25:00|33.72|31.32|33.76|31.36|33.78|31.38|33.7|31.3|0
1717662600000|2024-06-06 08:30:00|33.78|31.38|33.78|31.38|33.86|31.46|33.74|31.34|0
1717662900000|2024-06-06 08:35:00|33.76|31.36|33.88|31.48|33.9|31.5|33.72|31.32|0
1717663200000|2024-06-06 08:40:00|33.86|31.46|34|31.6|34.02|31.62|33.86|31.46|0
1717663500000|2024-06-06 08:45:00|34.02|31.62|34.08|31.68|34.1|31.7|34|31.6|0
1717663800000|2024-06-06 08:50:00|34.1|31.7|33.96|31.56|34.1|31.7|33.94|31.54|0
1717664100000|2024-06-06 08:55:00|33.98|31.58|34.1|31.7|34.14|31.74|33.96|31.56|0
1717664400000|2024-06-06 09:00:00|34.12|31.72|34.04|31.64|34.12|31.72|34|31.6|0
1717664700000|2024-06-06 09:05:00|34.02|31.62|33.95|31.55|34.02|31.62|33.95|31.55|0
1717665000000|2024-06-06 09:10:00|33.93|31.53|33.99|31.59|34.01|31.61|33.93|31.53|0
1717665300000|2024-06-06 09:15:00|33.97|31.57|34.03|31.63|34.03|31.63|33.91|31.51|0
1717665600000|2024-06-06 09:20:00|34.01|31.61|34.05|31.65|34.06|31.66|33.97|31.57|0
1717665900000|2024-06-06 09:25:00|34.03|31.63|34.09|31.69|34.09|31.69|34.03|31.63|0
1717666200000|2024-06-06 09:30:00|34.13|31.73|34.09|31.69|34.13|31.73|34.05|31.65|0
1717666500000|2024-06-06 09:35:00|34.11|31.71|34.13|31.73|34.17|31.77|34.09|31.69|0
1717666800000|2024-06-06 09:40:00|34.11|31.71|34.17|31.77|34.23|31.83|34.11|31.71|0
1717667100000|2024-06-06 09:45:00|34.18|31.78|34.21|31.81|34.25|31.85|34.15|31.75|0
1717667400000|2024-06-06 09:50:00|34.19|31.79|34.13|31.73|34.21|31.81|34.11|31.71|0
1717667700000|2024-06-06 09:55:00|34.15|31.75|34.11|31.71|34.15|31.75|34.11|31.71|0
1717668000000|2024-06-06 10:00:00|34.12|31.72|34.02|31.62|34.12|31.72|34|31.6|0
1717668300000|2024-06-06 10:05:00|34|31.6|33.96|31.56|34.04|31.64|33.96|31.56|0
1717668600000|2024-06-06 10:10:00|33.98|31.58|34.04|31.64|34.08|31.68|33.98|31.58|0
1717668900000|2024-06-06 10:15:00|34.02|31.62|34|31.6|34.06|31.66|34|31.6|0
1717669200000|2024-06-06 10:20:00|34.02|31.62|34.08|31.68|34.11|31.71|33.96|31.56|0
1717669500000|2024-06-06 10:25:00|34.1|31.7|34.08|31.68|34.12|31.72|34.06|31.66|0
1717669800000|2024-06-06 10:30:00|34.06|31.66|34.02|31.62|34.08|31.68|34|31.6|0
1717670100000|2024-06-06 10:35:00|34.04|31.64|33.97|31.57|34.06|31.66|33.95|31.55|0
1717670400000|2024-06-06 10:40:00|33.95|31.55|34.06|31.66|34.08|31.68|33.95|31.55|0
1717670700000|2024-06-06 10:45:00|34.01|31.61|34.05|31.65|34.1|31.7|33.97|31.57|0
1717671000000|2024-06-06 10:50:00|34.03|31.63|33.97|31.57|34.05|31.65|33.97|31.57|0
1717671300000|2024-06-06 10:55:00|33.99|31.59|33.97|31.57|34|31.6|33.93|31.53|0
1717671600000|2024-06-06 11:00:00|33.95|31.55|33.89|31.49|33.99|31.59|33.87|31.47|0
1717671900000|2024-06-06 11:05:00|33.88|31.48|33.89|31.49|33.91|31.51|33.84|31.44|0
1717672200000|2024-06-06 11:10:00|33.87|31.47|33.86|31.46|33.89|31.49|33.81|31.41|0
1717672500000|2024-06-06 11:15:00|33.88|31.48|33.91|31.51|33.95|31.55|33.88|31.48|0
1717672800000|2024-06-06 11:20:00|33.92|31.52|33.84|31.44|33.92|31.52|33.82|31.42|0
1717673100000|2024-06-06 11:25:00|33.86|31.46|33.86|31.46|33.86|31.46|33.8|31.4|0
1717673400000|2024-06-06 11:30:00|33.84|31.44|33.94|31.54|33.94|31.54|33.8|31.4|0
1717673700000|2024-06-06 11:35:00|33.92|31.52|33.88|31.48|33.92|31.52|33.86|31.46|0
1717674000000|2024-06-06 11:40:00|33.9|31.5|33.94|31.54|33.94|31.54|33.86|31.46|0
1717674300000|2024-06-06 11:45:00|33.96|31.56|33.92|31.52|34|31.6|33.9|31.5|0
1717674600000|2024-06-06 11:50:00|33.9|31.5|33.81|31.41|33.92|31.52|33.81|31.41|0
1717674900000|2024-06-06 11:55:00|33.84|31.44|33.83|31.43|33.88|31.48|33.81|31.41|0
1717675200000|2024-06-06 12:00:00|33.85|31.45|33.69|31.29|33.92|31.52|33.69|31.29|0
1717675500000|2024-06-06 12:05:00|33.71|31.31|33.73|31.33|33.81|31.41|33.69|31.29|0
1717675800000|2024-06-06 12:10:00|33.75|31.35|33.69|31.29|33.75|31.35|33.67|31.27|0
1717676100000|2024-06-06 12:15:00|33.7|31.3|33.63|31.23|33.95|31.55|33.58|31.18|0
1717676400000|2024-06-06 12:20:00|33.61|31.21|34.01|31.61|34.03|31.63|33.61|31.21|0
1717676700000|2024-06-06 12:25:00|33.99|31.59|33.92|31.52|34.07|31.67|33.92|31.52|0
1717677000000|2024-06-06 12:30:00|33.74|31.34|34.09|31.69|34.13|31.73|33.64|31.24|0
1717677300000|2024-06-06 12:35:00|34.11|31.71|34.36|31.96|34.36|31.96|34.11|31.71|0
1717677600000|2024-06-06 12:40:00|34.48|32.08|34.09|31.69|34.52|32.12|34.09|31.69|0
1717677900000|2024-06-06 12:45:00|34.15|31.75|34.21|31.81|34.23|31.83|34.07|31.67|0
1717678200000|2024-06-06 12:50:00|34.19|31.79|33.92|31.52|34.25|31.85|33.92|31.52|0
1717678500000|2024-06-06 12:55:00|33.9|31.5|33.92|31.52|33.99|31.59|33.86|31.46|0
1717678800000|2024-06-06 13:00:00|33.9|31.5|34|31.6|34.07|31.67|33.86|31.46|0
1717679100000|2024-06-06 13:05:00|33.98|31.58|34.04|31.64|34.13|31.73|33.94|31.54|0
1717679400000|2024-06-06 13:10:00|34.03|31.63|33.94|31.54|34.15|31.75|33.92|31.52|0
1717679700000|2024-06-06 13:15:00|33.9|31.5|33.94|31.54|34.08|31.68|33.88|31.48|0
1717680000000|2024-06-06 13:20:00|33.92|31.52|33.75|31.35|33.96|31.56|33.75|31.35|0
1717680300000|2024-06-06 13:25:00|33.73|31.33|33.67|31.27|33.77|31.37|33.61|31.21|0
1717680600000|2024-06-06 13:30:00|33.69|31.29|33.77|31.37|33.92|31.52|33.65|31.25|0
1717680900000|2024-06-06 13:35:00|33.81|31.41|33.57|31.17|33.83|31.43|33.55|31.15|0
1717681200000|2024-06-06 13:40:00|33.61|31.21|33.88|31.48|34|31.6|33.51|31.11|0
1717681500000|2024-06-06 13:45:00|33.9|31.5|34.2|31.8|34.26|31.86|33.88|31.48|0
1717681800000|2024-06-06 13:50:00|34.18|31.78|34.3|31.9|34.38|31.98|34.02|31.62|0
1717682100000|2024-06-06 13:55:00|34.34|31.94|34.48|32.08|34.65|32.25|34.2|31.8|0
1717682400000|2024-06-06 14:00:00|34.46|32.06|34.24|31.84|34.46|32.06|34.05|31.65|0
1717682700000|2024-06-06 14:05:00|34.28|31.88|34.17|31.77|34.36|31.96|34.01|31.61|0
1717683000000|2024-06-06 14:10:00|34.09|31.69|34.5|32.1|34.52|32.12|33.97|31.57|0
1717683300000|2024-06-06 14:15:00|34.48|32.08|34.41|32.01|34.64|32.24|34.41|32.01|0
1717683600000|2024-06-06 14:20:00|34.44|32.04|33.77|31.37|34.62|32.22|33.75|31.35|0
1717683900000|2024-06-06 14:25:00|33.87|31.47|33.85|31.45|34.19|31.79|33.81|31.41|0
1717684200000|2024-06-06 14:30:00|33.91|31.51|34.09|31.69|34.13|31.73|33.87|31.47|0
1717684500000|2024-06-06 14:35:00|34.05|31.65|34.05|31.65|34.17|31.77|33.87|31.47|0
1717684800000|2024-06-06 14:40:00|34.03|31.63|34.03|31.63|34.21|31.81|33.99|31.59|0
1717685100000|2024-06-06 14:45:00|34.01|31.61|34.01|31.61|34.15|31.75|33.92|31.52|0
1717685400000|2024-06-06 14:50:00|34.03|31.63|34.13|31.73|34.4|32|34.03|31.63|0
1717685700000|2024-06-06 14:55:00|34.15|31.75|34.31|31.91|34.31|31.91|34.04|31.64|0
1717686000000|2024-06-06 15:00:00|34.35|31.95|34.27|31.87|34.54|32.14|34.19|31.79|0
1717686300000|2024-06-06 15:05:00|34.25|31.85|34.12|31.72|34.33|31.93|34.08|31.68|0
1717686600000|2024-06-06 15:10:00|34.14|31.74|34.2|31.8|34.27|31.87|34.12|31.72|0
1717686900000|2024-06-06 15:15:00|34.23|31.83|34.2|31.8|34.29|31.89|34.1|31.7|0
1717687200000|2024-06-06 15:20:00|34.18|31.78|34.41|32.01|34.43|32.03|34.16|31.76|0
1717687500000|2024-06-06 15:25:00|34.39|31.99|34.3|31.9|34.43|32.03|34.22|31.82|0
1717687800000|2024-06-06 15:30:00|34.32|31.92|34.45|32.05|34.55|32.15|34.28|31.88|0
1717688100000|2024-06-06 15:35:00|34.47|32.07|34.49|32.09|34.51|32.11|34.32|31.92|0
1717688400000|2024-06-06 15:40:00|34.51|32.11|34.61|32.21|34.63|32.23|34.43|32.03|0
1717688700000|2024-06-06 15:45:00|34.59|32.19|34.59|32.19|34.63|32.23|34.44|32.04|0
1717689000000|2024-06-06 15:50:00|34.57|32.17|34.46|32.06|34.57|32.17|34.36|31.96|0
1717689300000|2024-06-06 15:55:00|34.44|32.04|34.59|32.19|34.65|32.25|34.44|32.04|0
1717689600000|2024-06-06 16:00:00|34.57|32.17|34.57|32.17|34.67|32.27|34.52|32.12|0
1717689900000|2024-06-06 16:05:00|34.59|32.19|34.56|32.16|34.67|32.27|34.48|32.08|0
1717690200000|2024-06-06 16:10:00|34.58|32.18|34.71|32.31|34.71|32.31|34.54|32.14|0
1717690500000|2024-06-06 16:15:00|34.69|32.29|34.81|32.41|35.08|32.68|34.67|32.27|0
1717690800000|2024-06-06 16:20:00|34.77|32.37|34.81|32.41|35|32.6|34.73|32.33|0
1717691100000|2024-06-06 16:25:00|34.79|32.39|34.93|32.53|35.06|32.66|34.73|32.33|0
1717691400000|2024-06-06 16:30:00|34.91|32.51|34.67|32.27|35.12|32.72|34.14|31.74|0
1717691700000|2024-06-06 16:35:00|34.65|32.25|34.63|32.23|34.81|32.41|34.56|32.16|0
1717692000000|2024-06-06 16:40:00|34.65|32.25|34.77|32.37|34.83|32.43|34.6|32.2|0
1717692300000|2024-06-06 16:45:00|34.75|32.35|34.64|32.24|34.75|32.35|34.54|32.14|0
1717692600000|2024-06-06 16:50:00|34.62|32.22|34.62|32.22|34.69|32.29|34.54|32.14|0
1717692900000|2024-06-06 16:55:00|34.64|32.24|34.66|32.26|34.79|32.39|34.6|32.2|0
1717693200000|2024-06-06 17:00:00|34.68|32.28|34.37|31.97|34.79|32.39|34.35|31.95|0
1717693500000|2024-06-06 17:05:00|34.35|31.95|34.56|32.16|34.66|32.26|34.35|31.95|0
1717693800000|2024-06-06 17:10:00|34.54|32.14|34.43|32.03|34.58|32.18|34.33|31.93|0
1717694100000|2024-06-06 17:15:00|34.41|32.01|34.28|31.88|34.47|32.07|34.22|31.82|0
1717694400000|2024-06-06 17:20:00|34.26|31.86|34.08|31.68|34.37|31.97|34.08|31.68|0
1717694700000|2024-06-06 17:25:00|34.1|31.7|34.1|31.7|34.16|31.76|33.99|31.59|0
1717695000000|2024-06-06 17:30:00|34.08|31.68|34.01|31.61|34.14|31.74|34.01|31.61|0
1717695300000|2024-06-06 17:35:00|34.03|31.63|33.91|31.51|34.05|31.65|33.83|31.43|0
1717695600000|2024-06-06 17:40:00|33.89|31.49|33.99|31.59|34.11|31.71|33.89|31.49|0
1717695900000|2024-06-06 17:45:00|34.01|31.61|34.15|31.75|34.22|31.82|33.95|31.55|0
1717696200000|2024-06-06 17:50:00|34.13|31.73|33.91|31.51|34.2|31.8|33.89|31.49|0
1717696500000|2024-06-06 17:55:00|33.89|31.49|34.07|31.67|34.09|31.69|33.87|31.47|0
1717696800000|2024-06-06 18:00:00|34.09|31.69|34.32|31.92|34.34|31.94|33.99|31.59|0
1717697100000|2024-06-06 18:05:00|34.38|31.98|35.11|32.71|35.13|32.73|34.38|31.98|0
1717697400000|2024-06-06 18:10:00|35.15|32.75|34.86|32.46|35.3|32.9|34.79|32.39|0
1717697700000|2024-06-06 18:15:00|34.88|32.48|34.56|32.16|35.04|32.64|34.46|32.06|0
1717698000000|2024-06-06 18:20:00|34.54|32.14|34.52|32.12|34.71|32.31|34.39|31.99|0
1717698300000|2024-06-06 18:25:00|34.54|32.14|34.5|32.1|34.64|32.24|34.46|32.06|0
1717698600000|2024-06-06 18:30:00|34.52|32.12|34.81|32.41|34.87|32.47|34.45|32.05|0
1717698900000|2024-06-06 18:35:00|34.79|32.39|34.83|32.43|34.98|32.58|34.69|32.29|0
1717699200000|2024-06-06 18:40:00|34.85|32.45|34.7|32.3|34.85|32.45|34.52|32.12|0
1717699500000|2024-06-06 18:45:00|34.68|32.28|34.47|32.07|34.68|32.28|34.45|32.05|0
1717699800000|2024-06-06 18:50:00|34.45|32.05|34.16|31.76|34.47|32.07|34.12|31.72|0
1717700100000|2024-06-06 18:55:00|34.14|31.74|34.25|31.85|34.25|31.85|34.14|31.74|0
1717700400000|2024-06-06 19:00:00|34.27|31.87|34.26|31.86|34.37|31.97|34.18|31.78|0
1717700700000|2024-06-06 19:05:00|34.24|31.84|34.1|31.7|34.24|31.84|34.08|31.68|0
1717701000000|2024-06-06 19:10:00|34.08|31.68|34.45|32.05|34.45|32.05|34.06|31.66|0
1717701300000|2024-06-06 19:15:00|34.43|32.03|34.3|31.9|34.45|32.05|34.28|31.88|0
1717701600000|2024-06-06 19:20:00|34.34|31.94|34.45|32.05|34.55|32.15|34.3|31.9|0
1717701900000|2024-06-06 19:25:00|34.43|32.03|34.16|31.76|34.55|32.15|34.12|31.72|0
1717702200000|2024-06-06 19:30:00|34.22|31.82|34.32|31.92|34.34|31.94|34.14|31.74|0
1717702500000|2024-06-06 19:35:00|34.36|31.96|34.32|31.92|34.48|32.08|34.17|31.77|0
1717702800000|2024-06-06 19:40:00|34.36|31.96|34.46|32.06|34.57|32.17|34.34|31.94|0
1717703100000|2024-06-06 19:45:00|34.48|32.08|34.21|31.81|34.57|32.17|34.09|31.69|0
1717703400000|2024-06-06 19:50:00|34.15|31.75|34.53|32.13|34.53|32.13|34.05|31.65|0
1717703700000|2024-06-06 19:55:00|34.44|32.04|34.16|31.76|34.59|32.19|34.11|31.71|0
1717704000000|2024-06-06 20:00:00|34.07|31.67|34.34|31.94|34.49|32.09|34.07|31.67|0
1717704300000|2024-06-06 20:05:00|34.36|31.96|34.26|31.86|34.36|31.96|34.19|31.79|0
1717704600000|2024-06-06 20:10:00|34.24|31.84|34.28|31.88|34.3|31.9|34.19|31.79|0
1717704900000|2024-06-06 20:15:00|34.26|31.86|34.25|31.85|34.34|31.94|34.25|31.85|0
1717705200000|2024-06-06 20:20:00|34.27|31.87|34.21|31.81|34.27|31.87|34.19|31.79|0
1717705500000|2024-06-06 20:25:00|34.19|31.79|34.21|31.81|34.23|31.83|34.17|31.77|0
1717705800000|2024-06-06 20:30:00|34.19|31.79|34.19|31.79|34.23|31.83|34.19|31.79|0
1717706100000|2024-06-06 20:35:00|34.21|31.81|34.21|31.81|34.21|31.81|34.19|31.79|0
1717706400000|2024-06-06 20:40:00|34.23|31.83|34.29|31.89|34.29|31.89|34.23|31.83|0
1717706700000|2024-06-06 20:45:00|34.31|31.91|34.31|31.91|34.31|31.91|34.27|31.87|0
1717707000000|2024-06-06 20:50:00|34.29|31.89|34.3|31.9|34.31|31.91|34.25|31.85|0
1717707300000|2024-06-06 20:55:00|34.29|31.89|34.19|31.79|34.29|31.89|34.19|31.79|0
1717707600000|2024-06-06 21:00:00|34.23|31.83|34.27|31.87|34.27|31.87|34.2|31.8|0
1717707900000|2024-06-06 21:05:00|34.25|31.85|34.26|31.86|34.27|31.87|34.24|31.84|0
1717708200000|2024-06-06 21:10:00|34.28|31.88|34.28|31.88|34.29|31.89|34.26|31.86|0
1717708500000|2024-06-06 21:15:00|34.27|31.87|34.32|31.92|34.32|31.92|34.27|31.87|0
1717708800000|2024-06-06 21:20:00|34.33|31.93|34.3|31.9|34.33|31.93|34.29|31.89|0
1717709100000|2024-06-06 21:25:00|34.31|31.91|34.29|31.89|34.31|31.91|34.29|31.89|0
1717709400000|2024-06-06 21:30:00|34.28|31.88|34.3|31.9|34.3|31.9|34.28|31.88|0
1717709700000|2024-06-06 21:35:00|34.29|31.89|34.29|31.89|34.3|31.9|34.28|31.88|0
1717710000000|2024-06-06 21:40:00|34.28|31.88|34.28|31.88|34.28|31.88|34.28|31.88|0
1717710600000|2024-06-06 21:50:00|34.27|31.87|34.28|31.88|34.28|31.88|34.27|31.87|0
1717710900000|2024-06-06 21:55:00|34.29|31.89|34.27|31.87|34.29|31.89|34.27|31.87|0
1717711200000|2024-06-06 22:00:00|34.28|31.88|34.25|31.85|34.31|31.91|34.21|31.81|0
1717711500000|2024-06-06 22:05:00|34.24|31.84|34.31|31.91|34.31|31.91|34.21|31.81|0
1717711800000|2024-06-06 22:10:00|34.3|31.9|34.22|31.82|34.31|31.91|34.21|31.81|0
1717712100000|2024-06-06 22:15:00|34.23|31.83|34.21|31.81|34.25|31.85|34.19|31.79|0
1717712400000|2024-06-06 22:20:00|34.2|31.8|34.23|31.83|34.23|31.83|34.19|31.79|0
1717712700000|2024-06-06 22:25:00|34.21|31.81|34.2|31.8|34.23|31.83|34.2|31.8|0
1717713000000|2024-06-06 22:30:00|34.18|31.78|34.17|31.77|34.2|31.8|34.16|31.76|0
1717713300000|2024-06-06 22:35:00|34.18|31.78|34.1|31.7|34.18|31.78|34.06|31.66|0
1717713600000|2024-06-06 22:40:00|34.08|31.68|34.04|31.64|34.08|31.68|34.04|31.64|0
1717713900000|2024-06-06 22:45:00|34.06|31.66|34.08|31.68|34.1|31.7|34.06|31.66|0
1717714200000|2024-06-06 22:50:00|34.1|31.7|34.06|31.66|34.1|31.7|34.05|31.65|0
1717714500000|2024-06-06 22:55:00|34.05|31.65|34.07|31.67|34.07|31.67|34.05|31.65|0
1717714800000|2024-06-06 23:00:00|34.09|31.69|34.11|31.71|34.14|31.74|34.05|31.65|0
1717715100000|2024-06-06 23:05:00|34.1|31.7|34.11|31.71|34.15|31.75|34.09|31.69|0
1717715400000|2024-06-06 23:10:00|34.1|31.7|34.07|31.67|34.11|31.71|34.05|31.65|0
1717715700000|2024-06-06 23:15:00|34.06|31.66|34.05|31.65|34.07|31.67|34.03|31.63|0
1717716000000|2024-06-06 23:20:00|34.06|31.66|34.05|31.65|34.07|31.67|34.05|31.65|0
1717716300000|2024-06-06 23:25:00|34.07|31.67|34.03|31.63|34.07|31.67|34.01|31.61|0
1717716600000|2024-06-06 23:30:00|34.04|31.64|34.07|31.67|34.09|31.69|34.03|31.63|0
1717716900000|2024-06-06 23:35:00|34.08|31.68|34.11|31.71|34.11|31.71|34.07|31.67|0
1717717200000|2024-06-06 23:40:00|34.12|31.72|34.11|31.71|34.13|31.73|34.09|31.69|0
1717717500000|2024-06-06 23:45:00|34.12|31.72|34.12|31.72|34.13|31.73|34.1|31.7|0
1717717800000|2024-06-06 23:50:00|34.1|31.7|34.12|31.72|34.12|31.72|34.06|31.66|0
1717718100000|2024-06-06 23:55:00|34.11|31.71|34.08|31.68|34.12|31.72|34.06|31.66|0
1717718400000|2024-06-07 00:00:00|34.06|31.66|34|31.6|34.08|31.68|33.98|31.58|0
1717718700000|2024-06-07 00:05:00|34.02|31.62|34.12|31.72|34.14|31.74|34.02|31.62|0
1717719000000|2024-06-07 00:10:00|34.14|31.74|34.1|31.7|34.14|31.74|34.08|31.68|0
1717719300000|2024-06-07 00:15:00|34.08|31.68|34.08|31.68|34.16|31.76|34.06|31.66|0
1717719600000|2024-06-07 00:20:00|34.06|31.66|34.08|31.68|34.12|31.72|34.06|31.66|0
1717719900000|2024-06-07 00:25:00|34.09|31.69|34.12|31.72|34.14|31.74|34.09|31.69|0
1717720200000|2024-06-07 00:30:00|34.14|31.74|34.12|31.72|34.14|31.74|34.1|31.7|0
1717720500000|2024-06-07 00:35:00|34.13|31.73|34.05|31.65|34.13|31.73|34.04|31.64|0
1717720800000|2024-06-07 00:40:00|34.09|31.69|34|31.6|34.09|31.69|33.99|31.59|0
1717721100000|2024-06-07 00:45:00|34.01|31.61|33.97|31.57|34.01|31.61|33.95|31.55|0
1717721400000|2024-06-07 00:50:00|33.95|31.55|33.97|31.57|33.99|31.59|33.95|31.55|0
1717721700000|2024-06-07 00:55:00|33.98|31.58|33.97|31.57|33.99|31.59|33.96|31.56|0
1717722000000|2024-06-07 01:00:00|33.95|31.55|33.97|31.57|33.99|31.59|33.93|31.53|0
1717722300000|2024-06-07 01:05:00|33.94|31.54|33.97|31.57|34.01|31.61|33.92|31.52|0
1717722600000|2024-06-07 01:10:00|33.96|31.56|33.96|31.56|33.98|31.58|33.94|31.54|0
1717722900000|2024-06-07 01:15:00|33.98|31.58|33.98|31.58|33.98|31.58|33.94|31.54|0
1717723200000|2024-06-07 01:20:00|34|31.6|33.98|31.58|34.04|31.64|33.98|31.58|0
1717723500000|2024-06-07 01:25:00|34|31.6|33.9|31.5|34.02|31.62|33.9|31.5|0
1717723800000|2024-06-07 01:30:00|33.92|31.52|33.84|31.44|33.94|31.54|33.84|31.44|0
1717724100000|2024-06-07 01:35:00|33.86|31.46|33.88|31.48|33.88|31.48|33.85|31.45|0
1717724400000|2024-06-07 01:40:00|33.86|31.46|33.81|31.41|33.86|31.46|33.81|31.41|0
1717724700000|2024-06-07 01:45:00|33.83|31.43|33.81|31.41|33.85|31.45|33.77|31.37|0
1717725000000|2024-06-07 01:50:00|33.8|31.4|33.79|31.39|33.81|31.41|33.77|31.37|0
1717725300000|2024-06-07 01:55:00|33.8|31.4|33.83|31.43|33.85|31.45|33.8|31.4|0
1717725600000|2024-06-07 02:00:00|33.85|31.45|33.83|31.43|33.87|31.47|33.83|31.43|0
1717725900000|2024-06-07 02:05:00|33.81|31.41|33.83|31.43|33.87|31.47|33.81|31.41|0
1717726200000|2024-06-07 02:10:00|33.85|31.45|33.77|31.37|33.85|31.45|33.77|31.37|0
1717726500000|2024-06-07 02:15:00|33.75|31.35|33.77|31.37|33.79|31.39|33.75|31.35|0
1717726800000|2024-06-07 02:20:00|33.75|31.35|33.72|31.32|33.77|31.37|33.71|31.31|0
1717727100000|2024-06-07 02:25:00|33.7|31.3|33.7|31.3|33.74|31.34|33.7|31.3|0
1717727400000|2024-06-07 02:30:00|33.69|31.29|33.74|31.34|33.74|31.34|33.66|31.26|0
1717727700000|2024-06-07 02:35:00|33.76|31.36|33.74|31.34|33.78|31.38|33.74|31.34|0
1717728000000|2024-06-07 02:40:00|33.76|31.36|33.72|31.32|33.76|31.36|33.72|31.32|0
1717728300000|2024-06-07 02:45:00|33.74|31.34|33.68|31.28|33.74|31.34|33.68|31.28|0
1717728600000|2024-06-07 02:50:00|33.7|31.3|33.68|31.28|33.7|31.3|33.66|31.26|0
1717728900000|2024-06-07 02:55:00|33.67|31.27|33.7|31.3|33.7|31.3|33.66|31.26|0
1717729200000|2024-06-07 03:00:00|33.69|31.29|33.71|31.31|33.74|31.34|33.65|31.25|0
1717729500000|2024-06-07 03:05:00|33.69|31.29|33.71|31.31|33.71|31.31|33.69|31.29|0
1717729800000|2024-06-07 03:10:00|33.73|31.33|33.77|31.37|33.77|31.37|33.71|31.31|0
1717730100000|2024-06-07 03:15:00|33.76|31.36|33.75|31.35|33.77|31.37|33.75|31.35|0
1717730400000|2024-06-07 03:20:00|33.77|31.37|33.79|31.39|33.81|31.41|33.76|31.36|0
1717730700000|2024-06-07 03:25:00|33.78|31.38|33.83|31.43|33.84|31.44|33.78|31.38|0
1717731000000|2024-06-07 03:30:00|33.81|31.41|33.79|31.39|33.81|31.41|33.77|31.37|0
1717731300000|2024-06-07 03:35:00|33.77|31.37|33.79|31.39|33.79|31.39|33.77|31.37|0
1717731600000|2024-06-07 03:40:00|33.77|31.37|33.82|31.42|33.83|31.43|33.77|31.37|0
1717731900000|2024-06-07 03:45:00|33.81|31.41|33.8|31.4|33.83|31.43|33.77|31.37|0
1717732200000|2024-06-07 03:50:00|33.81|31.41|33.83|31.43|33.83|31.43|33.79|31.39|0
1717732500000|2024-06-07 03:55:00|33.81|31.41|33.8|31.4|33.83|31.43|33.8|31.4|0
1717732800000|2024-06-07 04:00:00|33.79|31.39|33.76|31.36|33.8|31.4|33.76|31.36|0
1717733100000|2024-06-07 04:05:00|33.75|31.35|33.74|31.34|33.76|31.36|33.74|31.34|0
1717733400000|2024-06-07 04:10:00|33.73|31.33|33.72|31.32|33.74|31.34|33.72|31.32|0
1717733700000|2024-06-07 04:15:00|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1717734000000|2024-06-07 04:20:00|33.68|31.28|33.72|31.32|33.72|31.32|33.68|31.28|0
1717734300000|2024-06-07 04:25:00|33.7|31.3|33.64|31.24|33.7|31.3|33.64|31.24|0
1717734600000|2024-06-07 04:30:00|33.62|31.22|33.74|31.34|33.74|31.34|33.59|31.19|0
1717734900000|2024-06-07 04:35:00|33.76|31.36|33.71|31.31|33.76|31.36|33.71|31.31|0
1717735200000|2024-06-07 04:40:00|33.69|31.29|33.71|31.31|33.73|31.33|33.69|31.29|0
1717735500000|2024-06-07 04:45:00|33.69|31.29|33.67|31.27|33.69|31.29|33.67|31.27|0
1717735800000|2024-06-07 04:50:00|33.66|31.26|33.63|31.23|33.67|31.27|33.63|31.23|0
1717736100000|2024-06-07 04:55:00|33.61|31.21|33.61|31.21|33.63|31.23|33.61|31.21|0
1717736400000|2024-06-07 05:00:00|33.63|31.23|33.59|31.19|33.63|31.23|33.57|31.17|0
1717736700000|2024-06-07 05:05:00|33.61|31.21|33.57|31.17|33.61|31.21|33.57|31.17|0
1717737000000|2024-06-07 05:10:00|33.58|31.18|33.61|31.21|33.61|31.21|33.57|31.17|0
1717737300000|2024-06-07 05:15:00|33.6|31.2|33.59|31.19|33.61|31.21|33.58|31.18|0
1717737600000|2024-06-07 05:20:00|33.58|31.18|33.56|31.16|33.6|31.2|33.56|31.16|0
1717737900000|2024-06-07 05:25:00|33.54|31.14|33.56|31.16|33.56|31.16|33.51|31.11|0
1717738200000|2024-06-07 05:30:00|33.52|31.12|33.46|31.06|33.52|31.12|33.46|31.06|0
1717738500000|2024-06-07 05:35:00|33.45|31.05|33.42|31.02|33.46|31.06|33.38|30.98|0
1717738800000|2024-06-07 05:40:00|33.41|31.01|33.4|31|33.44|31.04|33.4|31|0
1717739100000|2024-06-07 05:45:00|33.42|31.02|33.46|31.06|33.46|31.06|33.4|31|0
1717739400000|2024-06-07 05:50:00|33.48|31.08|33.48|31.08|33.5|31.1|33.48|31.08|0
1717739700000|2024-06-07 05:55:00|33.5|31.1|33.49|31.09|33.52|31.12|33.43|31.03|0
1717740000000|2024-06-07 06:00:00|33.51|31.11|33.49|31.09|33.59|31.19|33.49|31.09|0
1717740300000|2024-06-07 06:05:00|33.47|31.07|33.57|31.17|33.57|31.17|33.47|31.07|0
1717740600000|2024-06-07 06:10:00|33.55|31.15|33.57|31.17|33.61|31.21|33.55|31.15|0
1717740900000|2024-06-07 06:15:00|33.59|31.19|33.61|31.21|33.61|31.21|33.53|31.13|0
1717741200000|2024-06-07 06:20:00|33.59|31.19|33.5|31.1|33.61|31.21|33.49|31.09|0
1717741500000|2024-06-07 06:25:00|33.49|31.09|33.59|31.19|34.11|31.71|33.49|31.09|0
1717741800000|2024-06-07 06:30:00|33.57|31.17|33.61|31.21|33.63|31.23|33.57|31.17|0
1717742100000|2024-06-07 06:35:00|33.63|31.23|33.57|31.17|33.63|31.23|33.55|31.15|0
1717742400000|2024-06-07 06:40:00|33.59|31.19|33.64|31.24|33.65|31.25|33.57|31.17|0
1717742700000|2024-06-07 06:45:00|33.65|31.25|33.61|31.21|33.67|31.27|33.61|31.21|0
1717743000000|2024-06-07 06:50:00|33.6|31.2|33.56|31.16|33.61|31.21|33.52|31.12|0
1717743300000|2024-06-07 06:55:00|33.55|31.15|33.7|31.3|33.72|31.32|33.55|31.15|0
1717743600000|2024-06-07 07:00:00|33.68|31.28|33.62|31.22|33.68|31.28|33.54|31.14|0
1717743900000|2024-06-07 07:05:00|33.6|31.2|33.7|31.3|33.72|31.32|33.6|31.2|0
1717744200000|2024-06-07 07:10:00|33.66|31.26|33.66|31.26|33.68|31.28|33.62|31.22|0
1717744500000|2024-06-07 07:15:00|33.68|31.28|33.72|31.32|33.78|31.38|33.66|31.26|0
1717744800000|2024-06-07 07:20:00|33.74|31.34|33.84|31.44|33.86|31.46|33.74|31.34|0
1717745100000|2024-06-07 07:25:00|33.86|31.46|33.92|31.52|33.94|31.54|33.84|31.44|0
1717745400000|2024-06-07 07:30:00|33.94|31.54|33.9|31.5|33.94|31.54|33.87|31.47|0
1717745700000|2024-06-07 07:35:00|33.92|31.52|34|31.6|34.04|31.64|33.92|31.52|0
1717746000000|2024-06-07 07:40:00|34.02|31.62|33.88|31.48|34.02|31.62|33.88|31.48|0
1717746300000|2024-06-07 07:45:00|33.89|31.49|33.98|31.58|34.02|31.62|33.89|31.49|0
1717746600000|2024-06-07 07:50:00|34|31.6|33.98|31.58|34.04|31.64|33.94|31.54|0
1717746900000|2024-06-07 07:55:00|34|31.6|33.94|31.54|34.04|31.64|33.93|31.53|0
1717747200000|2024-06-07 08:00:00|33.96|31.56|34|31.6|34.06|31.66|33.96|31.56|0
1717747500000|2024-06-07 08:05:00|34.02|31.62|33.87|31.47|34.02|31.62|33.85|31.45|0
1717747800000|2024-06-07 08:10:00|33.89|31.49|33.83|31.43|33.91|31.51|33.79|31.39|0
1717748100000|2024-06-07 08:15:00|33.81|31.41|33.93|31.53|33.97|31.57|33.79|31.39|0
1717748400000|2024-06-07 08:20:00|33.95|31.55|33.97|31.57|34.01|31.61|33.91|31.51|0
1717748700000|2024-06-07 08:25:00|33.95|31.55|33.83|31.43|33.95|31.55|33.81|31.41|0
1717749000000|2024-06-07 08:30:00|33.85|31.45|33.83|31.43|33.95|31.55|33.83|31.43|0
1717749300000|2024-06-07 08:35:00|33.85|31.45|33.93|31.53|33.93|31.53|33.83|31.43|0
1717749600000|2024-06-07 08:40:00|33.92|31.52|33.89|31.49|33.93|31.53|33.84|31.44|0
1717749900000|2024-06-07 08:45:00|33.86|31.46|33.99|31.59|33.99|31.59|33.84|31.44|0
1717750200000|2024-06-07 08:50:00|34.01|31.61|34.27|31.87|34.27|31.87|33.99|31.59|0
1717750500000|2024-06-07 08:55:00|34.25|31.85|34.21|31.81|34.29|31.89|34.21|31.81|0
1717750800000|2024-06-07 09:00:00|34.19|31.79|34.19|31.79|34.21|31.81|34.11|31.71|0
1717751100000|2024-06-07 09:05:00|34.17|31.77|34.23|31.83|34.29|31.89|34.13|31.73|0
1717751400000|2024-06-07 09:10:00|34.21|31.81|34.21|31.81|34.29|31.89|34.19|31.79|0
1717751700000|2024-06-07 09:15:00|34.19|31.79|34.33|31.93|34.33|31.93|34.19|31.79|0
1717752000000|2024-06-07 09:20:00|34.31|31.91|34.27|31.87|34.31|31.91|34.22|31.82|0
1717752300000|2024-06-07 09:25:00|34.29|31.89|34.14|31.74|34.31|31.91|34.14|31.74|0
1717752600000|2024-06-07 09:30:00|34.13|31.73|34.14|31.74|34.16|31.76|34.1|31.7|0
1717752900000|2024-06-07 09:35:00|34.15|31.75|34.12|31.72|34.2|31.8|34.1|31.7|0
1717753200000|2024-06-07 09:40:00|34.14|31.74|34.12|31.72|34.2|31.8|34.12|31.72|0
1717753500000|2024-06-07 09:45:00|34.1|31.7|34.08|31.68|34.12|31.72|34.01|31.61|0
1717753800000|2024-06-07 09:50:00|34.1|31.7|34.2|31.8|34.2|31.8|34.07|31.67|0
1717754100000|2024-06-07 09:55:00|34.18|31.78|34.12|31.72|34.18|31.78|34.09|31.69|0
1717754400000|2024-06-07 10:00:00|34.13|31.73|34.09|31.69|34.13|31.73|34.04|31.64|0
1717754700000|2024-06-07 10:05:00|34.07|31.67|34.17|31.77|34.26|31.86|34.07|31.67|0
1717755000000|2024-06-07 10:10:00|34.19|31.79|34.23|31.83|34.3|31.9|34.19|31.79|0
1717755300000|2024-06-07 10:15:00|34.25|31.85|34.28|31.88|34.31|31.91|34.23|31.83|0
1717755600000|2024-06-07 10:20:00|34.27|31.87|34.21|31.81|34.29|31.89|34.21|31.81|0
1717755900000|2024-06-07 10:25:00|34.23|31.83|34.21|31.81|34.31|31.91|34.17|31.77|0
1717756200000|2024-06-07 10:30:00|34.23|31.83|34.17|31.77|34.27|31.87|34.15|31.75|0
1717756500000|2024-06-07 10:35:00|34.19|31.79|34.21|31.81|34.23|31.83|34.15|31.75|0
1717756800000|2024-06-07 10:40:00|34.19|31.79|34.29|31.89|34.31|31.91|34.15|31.75|0
1717757100000|2024-06-07 10:45:00|34.31|31.91|34.37|31.97|34.43|32.03|34.31|31.91|0
1717757400000|2024-06-07 10:50:00|34.39|31.99|34.29|31.89|34.41|32.01|34.25|31.85|0
1717757700000|2024-06-07 10:55:00|34.28|31.88|34.35|31.95|34.41|32.01|34.27|31.87|0
1717758000000|2024-06-07 11:00:00|34.36|31.96|34.43|32.03|34.43|32.03|34.33|31.93|0
1717758300000|2024-06-07 11:05:00|34.45|32.05|34.45|32.05|34.47|32.07|34.43|32.03|0
1717758600000|2024-06-07 11:10:00|34.47|32.07|34.55|32.15|34.55|32.15|34.43|32.03|0
1717758900000|2024-06-07 11:15:00|34.53|32.13|34.45|32.05|34.57|32.17|34.38|31.98|0
1717759200000|2024-06-07 11:20:00|34.47|32.07|34.53|32.13|34.55|32.15|34.44|32.04|0
1717759500000|2024-06-07 11:25:00|34.55|32.15|34.46|32.06|34.65|32.25|34.44|32.04|0
1717759800000|2024-06-07 11:30:00|34.48|32.08|34.24|31.84|34.48|32.08|34.24|31.84|0
1717760100000|2024-06-07 11:35:00|34.26|31.86|34.19|31.79|34.28|31.88|34.15|31.75|0
1717760400000|2024-06-07 11:40:00|34.14|31.74|33.95|31.55|34.14|31.74|33.89|31.49|0
1717760700000|2024-06-07 11:45:00|33.96|31.56|33.97|31.57|34.11|31.71|33.95|31.55|0
1717761000000|2024-06-07 11:50:00|33.95|31.55|33.9|31.5|33.97|31.57|33.86|31.46|0
1717761300000|2024-06-07 11:55:00|33.92|31.52|33.98|31.58|33.98|31.58|33.89|31.49|0
1717761600000|2024-06-07 12:00:00|33.94|31.54|33.83|31.43|33.98|31.58|33.78|31.38|0
1717761900000|2024-06-07 12:05:00|33.84|31.44|33.88|31.48|33.94|31.54|33.84|31.44|0
1717762200000|2024-06-07 12:10:00|33.9|31.5|33.8|31.4|33.92|31.52|33.76|31.36|0
1717762500000|2024-06-07 12:15:00|33.82|31.42|33.94|31.54|34|31.6|33.8|31.4|0
1717762800000|2024-06-07 12:20:00|33.92|31.52|33.94|31.54|34|31.6|33.84|31.44|0
1717763100000|2024-06-07 12:25:00|33.96|31.56|33.87|31.47|33.97|31.57|33.85|31.45|0
1717763400000|2024-06-07 12:30:00|33.83|31.43|34.77|32.37|36.08|33.68|33.83|31.43|0
1717763700000|2024-06-07 12:35:00|34.79|32.39|34.89|32.49|35.06|32.66|34.5|32.1|0
1717764000000|2024-06-07 12:40:00|34.87|32.47|35.68|33.28|35.86|33.46|34.87|32.47|0
1717764300000|2024-06-07 12:45:00|35.77|33.37|34.26|31.86|36.05|33.65|34.26|31.86|0
1717764600000|2024-06-07 12:50:00|34.2|31.8|35|32.6|35.04|32.64|34.07|31.67|0
1717764900000|2024-06-07 12:55:00|35.1|32.7|34.76|32.36|35.21|32.81|34.57|32.17|0
1717765200000|2024-06-07 13:00:00|34.83|32.43|34.36|31.96|34.91|32.51|34.32|31.92|0
1717765500000|2024-06-07 13:05:00|34.32|31.92|34.07|31.67|34.32|31.92|33.91|31.51|0
1717765800000|2024-06-07 13:10:00|34.09|31.69|34|31.6|34.57|32.17|33.87|31.47|0
1717766100000|2024-06-07 13:15:00|33.98|31.58|33.6|31.2|34.02|31.62|33.42|31.02|0
1717766400000|2024-06-07 13:20:00|33.62|31.22|33.73|31.33|33.87|31.47|33.54|31.14|0
1717766700000|2024-06-07 13:25:00|33.71|31.31|33.44|31.04|33.75|31.35|33.38|30.98|0
1717767000000|2024-06-07 13:30:00|33.46|31.06|34.35|31.95|34.37|31.97|33.46|31.06|0
1717767300000|2024-06-07 13:35:00|34.37|31.97|34.05|31.65|34.37|31.97|33.95|31.55|0
1717767600000|2024-06-07 13:40:00|34.03|31.63|33.33|30.93|34.1|31.7|33.25|30.85|0
1717767900000|2024-06-07 13:45:00|33.31|30.91|33.19|30.79|33.48|31.08|33.19|30.79|0
1717768200000|2024-06-07 13:50:00|33.17|30.77|33.05|30.65|33.25|30.85|32.83|30.43|0
1717768500000|2024-06-07 13:55:00|33.03|30.63|33.07|30.67|33.39|30.99|33.03|30.63|0
1717768800000|2024-06-07 14:00:00|33.05|30.65|32.92|30.52|33.17|30.77|32.82|30.42|0
1717769100000|2024-06-07 14:05:00|32.9|30.5|32.88|30.48|33.02|30.62|32.8|30.4|0
1717769400000|2024-06-07 14:10:00|32.9|30.5|33.32|30.92|33.96|31.56|32.88|30.48|0
1717769700000|2024-06-07 14:15:00|33.3|30.9|33.8|31.4|33.88|31.48|33.03|30.63|0
1717770000000|2024-06-07 14:20:00|33.82|31.42|33.8|31.4|34.03|31.63|33.74|31.34|0
1717770300000|2024-06-07 14:25:00|33.82|31.42|33.78|31.38|33.94|31.54|33.7|31.3|0
1717770600000|2024-06-07 14:30:00|33.8|31.4|33.8|31.4|33.96|31.56|33.76|31.36|0
1717770900000|2024-06-07 14:35:00|33.78|31.38|33.11|30.71|33.8|31.4|33.05|30.65|0
1717771200000|2024-06-07 14:40:00|33.09|30.69|32.69|30.29|33.09|30.69|32.65|30.25|0
1717771500000|2024-06-07 14:45:00|32.67|30.27|32.53|30.13|32.73|30.33|32.36|29.96|0
1717771800000|2024-06-07 14:50:00|32.55|30.15|33.72|31.32|33.83|31.43|32.53|30.13|0
1717772100000|2024-06-07 14:55:00|33.75|31.35|34.13|31.73|34.23|31.83|33.7|31.3|0
1717772400000|2024-06-07 15:00:00|34.15|31.75|34.58|32.18|34.75|32.35|34.15|31.75|0
1717772700000|2024-06-07 15:05:00|34.62|32.22|34.93|32.53|35.08|32.68|34.56|32.16|0
1717773000000|2024-06-07 15:10:00|34.95|32.55|34.79|32.39|35.23|32.83|34.79|32.39|0
1717773300000|2024-06-07 15:15:00|34.81|32.41|34.97|32.57|35.01|32.61|34.72|32.32|0
1717773600000|2024-06-07 15:20:00|34.95|32.55|34.47|32.07|35.06|32.66|34.47|32.07|0
1717773900000|2024-06-07 15:25:00|34.45|32.05|32.89|30.49|34.51|32.11|32.89|30.49|0
1717774200000|2024-06-07 15:30:00|32.93|30.53|32.73|30.33|32.93|30.53|32.53|30.13|0
1717774500000|2024-06-07 15:35:00|32.71|30.31|33.55|31.15|33.69|31.29|32.69|30.29|0
1717774800000|2024-06-07 15:40:00|33.51|31.11|33.63|31.23|33.73|31.33|33.36|30.96|0
1717775100000|2024-06-07 15:45:00|33.61|31.21|33.42|31.02|33.65|31.25|33.36|30.96|0
1717775400000|2024-06-07 15:50:00|33.4|31|33.44|31.04|33.56|31.16|33.32|30.92|0
1717775700000|2024-06-07 15:55:00|33.46|31.06|33.3|30.9|33.52|31.12|33.24|30.84|0
1717776000000|2024-06-07 16:00:00|33.32|30.92|33.42|31.02|33.6|31.2|33.3|30.9|0
1717776300000|2024-06-07 16:05:00|33.4|31|33.2|30.8|33.54|31.14|33.14|30.74|0
1717776600000|2024-06-07 16:10:00|33.18|30.78|33.26|30.86|33.26|30.86|33.02|30.62|0
1717776900000|2024-06-07 16:15:00|33.22|30.82|32.97|30.57|33.22|30.82|32.95|30.55|0
1717777200000|2024-06-07 16:20:00|32.99|30.59|32.89|30.49|33.05|30.65|32.89|30.49|0
1717777500000|2024-06-07 16:25:00|32.87|30.47|33.22|30.82|33.34|30.94|32.68|30.28|0
1717777800000|2024-06-07 16:30:00|33.18|30.78|33.36|30.96|33.38|30.98|32.96|30.56|0
1717778100000|2024-06-07 16:35:00|33.38|30.98|33.52|31.12|33.58|31.18|33.34|30.94|0
1717778400000|2024-06-07 16:40:00|33.5|31.1|33.52|31.12|33.7|31.3|33.46|31.06|0
1717778700000|2024-06-07 16:45:00|33.5|31.1|33.72|31.32|33.98|31.58|33.48|31.08|0
1717779000000|2024-06-07 16:50:00|33.74|31.34|33.2|30.8|33.74|31.34|33.2|30.8|0
1717779300000|2024-06-07 16:55:00|33.18|30.78|32.84|30.44|33.21|30.81|32.82|30.42|0
1717779600000|2024-06-07 17:00:00|32.86|30.46|33.23|30.83|33.31|30.91|32.86|30.46|0
1717779900000|2024-06-07 17:05:00|33.21|30.81|33.17|30.77|33.23|30.83|33.05|30.65|0
1717780200000|2024-06-07 17:10:00|33.15|30.75|33.07|30.67|33.29|30.89|32.91|30.51|0
1717780500000|2024-06-07 17:15:00|33.05|30.65|32.91|30.51|33.11|30.71|32.87|30.47|0
1717780800000|2024-06-07 17:20:00|32.89|30.49|32.48|30.08|32.97|30.57|32.42|30.02|0
1717781100000|2024-06-07 17:25:00|32.5|30.1|32.97|30.57|33.07|30.67|32.46|30.06|0
1717781400000|2024-06-07 17:30:00|33.01|30.61|32.89|30.49|33.03|30.63|32.83|30.43|0
1717781700000|2024-06-07 17:35:00|32.87|30.47|33.01|30.61|33.17|30.77|32.79|30.39|0
1717782000000|2024-06-07 17:40:00|32.99|30.59|33.04|30.64|33.24|30.84|32.99|30.59|0
1717782300000|2024-06-07 17:45:00|33.06|30.66|32.45|30.05|33.26|30.86|32.33|29.93|0
1717782600000|2024-06-07 17:50:00|32.43|30.03|32.41|30.01|32.43|30.03|32.21|29.81|0
1717782900000|2024-06-07 17:55:00|32.39|29.99|32.6|30.2|32.6|30.2|32.21|29.81|0
1717783200000|2024-06-07 18:00:00|32.62|30.22|33.44|31.04|33.47|31.07|32.6|30.2|0
1717783500000|2024-06-07 18:05:00|33.48|31.08|33.89|31.49|34.05|31.65|33.36|30.96|0
1717783800000|2024-06-07 18:10:00|33.85|31.45|34.43|32.03|34.47|32.07|33.85|31.45|0
1717784100000|2024-06-07 18:15:00|34.45|32.05|34.22|31.82|34.55|32.15|34.09|31.69|0
1717784400000|2024-06-07 18:20:00|34.24|31.84|33.76|31.36|34.24|31.84|33.6|31.2|0
1717784700000|2024-06-07 18:25:00|33.74|31.34|33.54|31.14|33.76|31.36|33.34|30.94|0
1717785000000|2024-06-07 18:30:00|33.56|31.16|33.68|31.28|33.68|31.28|33.42|31.02|0
1717785300000|2024-06-07 18:35:00|33.66|31.26|33.4|31|33.7|31.3|33.38|30.98|0
1717785600000|2024-06-07 18:40:00|33.42|31.02|33.05|30.65|33.42|31.02|33.03|30.63|0
1717785900000|2024-06-07 18:45:00|33.03|30.63|33.13|30.73|33.17|30.77|32.95|30.55|0
1717786200000|2024-06-07 18:50:00|33.15|30.75|33.05|30.65|33.39|30.99|33.03|30.63|0
1717786500000|2024-06-07 18:55:00|33.01|30.61|33.21|30.81|33.29|30.89|33.01|30.61|0
1717786800000|2024-06-07 19:00:00|33.27|30.87|33.17|30.77|33.57|31.17|32.97|30.57|0
1717787100000|2024-06-07 19:05:00|33.15|30.75|32.97|30.57|33.19|30.79|32.53|30.13|0
1717787400000|2024-06-07 19:10:00|32.95|30.55|33.23|30.83|33.56|31.16|32.77|30.37|0
1717787700000|2024-06-07 19:15:00|33.21|30.81|33.35|30.95|33.41|31.01|32.93|30.53|0
1717788000000|2024-06-07 19:20:00|33.37|30.97|33.29|30.89|33.68|31.28|33.15|30.75|0
1717788300000|2024-06-07 19:25:00|33.31|30.91|32.9|30.5|33.45|31.05|32.82|30.42|0
1717788600000|2024-06-07 19:30:00|32.98|30.58|32.98|30.58|33.11|30.71|32.8|30.4|0
1717788900000|2024-06-07 19:35:00|33|30.6|33.83|31.43|33.83|31.43|32.92|30.52|0
1717789200000|2024-06-07 19:40:00|33.81|31.41|33.73|31.33|33.91|31.51|33.6|31.2|0
1717789500000|2024-06-07 19:45:00|33.75|31.35|34.05|31.65|34.14|31.74|33.75|31.35|0
1717789800000|2024-06-07 19:50:00|34.28|31.88|33.97|31.57|34.28|31.88|33.81|31.41|0
1717790100000|2024-06-07 19:55:00|33.79|31.39|34.11|31.71|34.32|31.92|33.72|31.32|0
1717790400000|2024-06-07 20:00:00|34.09|31.69|34.3|31.9|34.42|32.02|34.09|31.69|0
1717790700000|2024-06-07 20:05:00|34.32|31.92|34.42|32.02|34.42|32.02|34.21|31.81|0
1717791000000|2024-06-07 20:10:00|34.4|32|34.48|32.08|34.52|32.12|34.36|31.96|0
1717978500000|2024-06-10 00:15:00|33.76|31.36|33.7|31.3|33.76|31.36|33.7|31.3|0
1717978800000|2024-06-10 00:20:00|33.68|31.28|33.64|31.24|33.74|31.34|33.64|31.24|0
1717979100000|2024-06-10 00:25:00|33.66|31.26|33.72|31.32|33.76|31.36|33.64|31.24|0
1717979400000|2024-06-10 00:30:00|33.73|31.33|33.68|31.28|33.74|31.34|33.64|31.24|0
1717979700000|2024-06-10 00:35:00|33.66|31.26|33.72|31.32|33.76|31.36|33.66|31.26|0
1717980000000|2024-06-10 00:40:00|33.74|31.34|33.62|31.22|33.74|31.34|33.61|31.21|0
1717980300000|2024-06-10 00:45:00|33.61|31.21|33.59|31.19|33.61|31.21|33.55|31.15|0
1717980600000|2024-06-10 00:50:00|33.61|31.21|33.65|31.25|33.67|31.27|33.59|31.19|0
1717980900000|2024-06-10 00:55:00|33.63|31.23|33.55|31.15|33.63|31.23|33.53|31.13|0
1717981200000|2024-06-10 01:00:00|33.53|31.13|33.57|31.17|33.59|31.19|33.53|31.13|0
1717981500000|2024-06-10 01:05:00|33.59|31.19|33.55|31.15|33.59|31.19|33.51|31.11|0
1717981800000|2024-06-10 01:10:00|33.54|31.14|33.55|31.15|33.55|31.15|33.51|31.11|0
1717982100000|2024-06-10 01:15:00|33.53|31.13|33.57|31.17|33.59|31.19|33.53|31.13|0
1717982400000|2024-06-10 01:20:00|33.59|31.19|33.61|31.21|33.63|31.23|33.59|31.19|0
1717982700000|2024-06-10 01:25:00|33.6|31.2|33.56|31.16|33.65|31.25|33.54|31.14|0
1717983000000|2024-06-10 01:30:00|33.54|31.14|33.53|31.13|33.56|31.16|33.48|31.08|0
1717983300000|2024-06-10 01:35:00|33.54|31.14|33.54|31.14|33.6|31.2|33.53|31.13|0
1717983600000|2024-06-10 01:40:00|33.56|31.16|33.58|31.18|33.6|31.2|33.54|31.14|0
1717983900000|2024-06-10 01:45:00|33.56|31.16|33.58|31.18|33.6|31.2|33.54|31.14|0
1717984200000|2024-06-10 01:50:00|33.56|31.16|33.53|31.13|33.58|31.18|33.52|31.12|0
1717984500000|2024-06-10 01:55:00|33.54|31.14|33.48|31.08|33.54|31.14|33.47|31.07|0
1717984800000|2024-06-10 02:00:00|33.5|31.1|33.54|31.14|33.54|31.14|33.5|31.1|0
1717985100000|2024-06-10 02:05:00|33.52|31.12|33.51|31.11|33.54|31.14|33.47|31.07|0
1717985400000|2024-06-10 02:10:00|33.53|31.13|33.55|31.15|33.58|31.18|33.53|31.13|0
1717985700000|2024-06-10 02:15:00|33.53|31.13|33.49|31.09|33.55|31.15|33.47|31.07|0
1717986000000|2024-06-10 02:20:00|33.48|31.08|33.49|31.09|33.51|31.11|33.47|31.07|0
1717986300000|2024-06-10 02:25:00|33.51|31.11|33.55|31.15|33.55|31.15|33.51|31.11|0
1717986600000|2024-06-10 02:30:00|33.53|31.13|33.57|31.17|33.59|31.19|33.53|31.13|0
1717986900000|2024-06-10 02:35:00|33.58|31.18|33.51|31.11|33.59|31.19|33.51|31.11|0
1717987200000|2024-06-10 02:40:00|33.53|31.13|33.57|31.17|33.57|31.17|33.51|31.11|0
1717987500000|2024-06-10 02:45:00|33.55|31.15|33.49|31.09|33.57|31.17|33.49|31.09|0
1717987800000|2024-06-10 02:50:00|33.51|31.11|33.5|31.1|33.51|31.11|33.44|31.04|0
1717988100000|2024-06-10 02:55:00|33.48|31.08|33.48|31.08|33.5|31.1|33.48|31.08|0
1717988400000|2024-06-10 03:00:00|33.46|31.06|33.4|31|33.48|31.08|33.4|31|0
1717988700000|2024-06-10 03:05:00|33.42|31.02|33.34|30.94|33.42|31.02|33.34|30.94|0
1717989000000|2024-06-10 03:10:00|33.32|30.92|33.22|30.82|33.32|30.92|33.22|30.82|0
1717989300000|2024-06-10 03:15:00|33.24|30.84|33.23|30.83|33.24|30.84|33.19|30.79|0
1717989600000|2024-06-10 03:20:00|33.21|30.81|33.19|30.79|33.23|30.83|33.19|30.79|0
1717989900000|2024-06-10 03:25:00|33.17|30.77|33.2|30.8|33.2|30.8|33.17|30.77|0
1717990200000|2024-06-10 03:30:00|33.21|30.81|33.25|30.85|33.25|30.85|33.21|30.81|0
1717990500000|2024-06-10 03:35:00|33.27|30.87|33.31|30.91|33.33|30.93|33.27|30.87|0
1717990800000|2024-06-10 03:40:00|33.33|30.93|33.39|30.99|33.39|30.99|33.33|30.93|0
1717991100000|2024-06-10 03:45:00|33.37|30.97|33.45|31.05|33.45|31.05|33.35|30.95|0
1717991400000|2024-06-10 03:50:00|33.43|31.03|33.41|31.01|33.45|31.05|33.39|30.99|0
1717991700000|2024-06-10 03:55:00|33.43|31.03|33.42|31.02|33.43|31.03|33.39|30.99|0
1717992000000|2024-06-10 04:00:00|33.41|31.01|33.37|30.97|33.41|31.01|33.35|30.95|0
1717992300000|2024-06-10 04:05:00|33.39|30.99|33.43|31.03|33.43|31.03|33.39|30.99|0
1717992600000|2024-06-10 04:10:00|33.41|31.01|33.41|31.01|33.41|31.01|33.39|30.99|0
1717992900000|2024-06-10 04:15:00|33.45|31.05|33.4|31|33.47|31.07|33.38|30.98|0
1717993200000|2024-06-10 04:20:00|33.38|30.98|33.36|30.96|33.39|30.99|33.36|30.96|0
1717993500000|2024-06-10 04:25:00|33.37|30.97|33.37|30.97|33.38|30.98|33.34|30.94|0
1717993800000|2024-06-10 04:30:00|33.36|30.96|33.4|31|33.4|31|33.34|30.94|0
1717994100000|2024-06-10 04:35:00|33.38|30.98|33.36|30.96|33.4|31|33.36|30.96|0
1717994400000|2024-06-10 04:40:00|33.38|30.98|33.32|30.92|33.38|30.98|33.32|30.92|0
1717994700000|2024-06-10 04:45:00|33.28|30.88|33.28|30.88|33.3|30.9|33.28|30.88|0
1717995000000|2024-06-10 04:50:00|33.3|30.9|33.27|30.87|33.3|30.9|33.25|30.85|0
1717995300000|2024-06-10 04:55:00|33.26|30.86|33.29|30.89|33.29|30.89|33.23|30.83|0
1717995600000|2024-06-10 05:00:00|33.27|30.87|33.27|30.87|33.33|30.93|33.25|30.85|0
1717995900000|2024-06-10 05:05:00|33.29|30.89|33.27|30.87|33.33|30.93|33.25|30.85|0
1717996200000|2024-06-10 05:10:00|33.28|30.88|33.25|30.85|33.31|30.91|33.23|30.83|0
1717996500000|2024-06-10 05:15:00|33.26|30.86|33.23|30.83|33.27|30.87|33.23|30.83|0
1717996800000|2024-06-10 05:20:00|33.24|30.84|33.27|30.87|33.27|30.87|33.21|30.81|0
1717997100000|2024-06-10 05:25:00|33.25|30.85|33.27|30.87|33.29|30.89|33.25|30.85|0
1717997400000|2024-06-10 05:30:00|33.29|30.89|33.27|30.87|33.31|30.91|33.27|30.87|0
1717997700000|2024-06-10 05:35:00|33.25|30.85|33.31|30.91|33.33|30.93|33.25|30.85|0
1717998000000|2024-06-10 05:40:00|33.33|30.93|33.3|30.9|33.39|30.99|33.28|30.88|0
1717998300000|2024-06-10 05:45:00|33.28|30.88|33.36|30.96|33.37|30.97|33.28|30.88|0
1717998600000|2024-06-10 05:50:00|33.35|30.95|33.32|30.92|33.39|30.99|33.3|30.9|0
1717998900000|2024-06-10 05:55:00|33.34|30.94|33.28|30.88|33.36|30.96|33.24|30.84|0
1717999200000|2024-06-10 06:00:00|33.32|30.92|33.63|31.23|33.63|31.23|33.3|30.9|0
1717999500000|2024-06-10 06:05:00|33.65|31.25|33.58|31.18|33.76|31.36|33.54|31.14|0
1717999800000|2024-06-10 06:10:00|33.6|31.2|33.5|31.1|33.62|31.22|33.48|31.08|0
1718000100000|2024-06-10 06:15:00|33.48|31.08|33.62|31.22|33.62|31.22|33.48|31.08|0
1718000400000|2024-06-10 06:20:00|33.64|31.24|33.72|31.32|33.72|31.32|33.62|31.22|0
1718000700000|2024-06-10 06:25:00|33.73|31.33|33.88|31.48|33.89|31.49|33.7|31.3|0
1718001000000|2024-06-10 06:30:00|33.91|31.51|33.82|31.42|33.91|31.51|33.8|31.4|0
1718001300000|2024-06-10 06:35:00|33.8|31.4|33.82|31.42|33.89|31.49|33.77|31.37|0
1718001600000|2024-06-10 06:40:00|33.8|31.4|33.78|31.38|33.82|31.42|33.74|31.34|0
1718001900000|2024-06-10 06:45:00|33.8|31.4|34.44|32.04|34.52|32.12|33.74|31.34|0
1718002200000|2024-06-10 06:50:00|34.46|32.06|34.46|32.06|34.56|32.16|34.42|32.02|0
1718002500000|2024-06-10 06:55:00|34.44|32.04|34.75|32.35|34.85|32.45|34.41|32.01|0
1718002800000|2024-06-10 07:00:00|34.67|32.27|34.54|32.14|35.02|32.62|34.52|32.12|0
1718003100000|2024-06-10 07:05:00|34.48|32.08|34.56|32.16|34.6|32.2|34.43|32.03|0
1718003400000|2024-06-10 07:10:00|34.58|32.18|34.7|32.3|34.81|32.41|34.54|32.14|0
1718003700000|2024-06-10 07:15:00|34.68|32.28|34.59|32.19|34.79|32.39|33|30.6|0
1718004000000|2024-06-10 07:20:00|34.63|32.23|34.42|32.02|34.63|32.23|34.42|32.02|0
1718004300000|2024-06-10 07:25:00|34.4|32|34.36|31.96|34.57|32.17|34.34|31.94|0
1718004600000|2024-06-10 07:30:00|34.34|31.94|34.26|31.86|34.5|32.1|34.21|31.81|0
1718004900000|2024-06-10 07:35:00|34.32|31.92|34.44|32.04|34.57|32.17|34.21|31.81|0
1718005200000|2024-06-10 07:40:00|34.42|32.02|34.5|32.1|34.5|32.1|34.36|31.96|0
1718005500000|2024-06-10 07:45:00|34.52|32.12|34.48|32.08|34.59|32.19|34.36|31.96|0
1718005800000|2024-06-10 07:50:00|34.46|32.06|34.23|31.83|34.54|32.14|34.21|31.81|0
1718006100000|2024-06-10 07:55:00|34.25|31.85|34.21|31.81|34.33|31.93|34.17|31.77|0
1718006400000|2024-06-10 08:00:00|34.23|31.83|34.33|31.93|34.42|32.02|34.17|31.77|0
1718006700000|2024-06-10 08:05:00|34.31|31.91|34.31|31.91|34.52|32.12|34.27|31.87|0
1718007000000|2024-06-10 08:10:00|34.32|31.92|34.31|31.91|34.39|31.99|34.14|31.74|0
1718007300000|2024-06-10 08:15:00|34.33|31.93|34.5|32.1|34.5|32.1|34.29|31.89|0
1718007600000|2024-06-10 08:20:00|34.47|32.07|34.35|31.95|34.47|32.07|34.31|31.91|0
1718007900000|2024-06-10 08:25:00|34.37|31.97|34.51|32.11|34.56|32.16|34.31|31.91|0
1718008200000|2024-06-10 08:30:00|34.54|32.14|34.4|32|34.54|32.14|34.39|31.99|0
1718008500000|2024-06-10 08:35:00|34.39|31.99|34.47|32.07|34.51|32.11|34.35|31.95|0
1718008800000|2024-06-10 08:40:00|34.46|32.06|34.49|32.09|34.53|32.13|34.43|32.03|0
1718009100000|2024-06-10 08:45:00|34.51|32.11|34.6|32.2|34.61|32.21|34.47|32.07|0
1718009400000|2024-06-10 08:50:00|34.61|32.21|34.7|32.3|34.7|32.3|34.55|32.15|0
1718009700000|2024-06-10 08:55:00|34.68|32.28|34.76|32.36|34.89|32.49|34.61|32.21|0
1718010000000|2024-06-10 09:00:00|34.74|32.34|34.8|32.4|34.8|32.4|34.65|32.25|0
1718010300000|2024-06-10 09:05:00|34.78|32.38|34.8|32.4|34.88|32.48|34.78|32.38|0
1718010600000|2024-06-10 09:10:00|34.82|32.42|34.86|32.46|34.88|32.48|34.8|32.4|0
1718010900000|2024-06-10 09:15:00|34.88|32.48|34.88|32.48|34.88|32.48|34.82|32.42|0
1718011200000|2024-06-10 09:20:00|34.9|32.5|35.09|32.69|35.18|32.78|34.84|32.44|0
1718011500000|2024-06-10 09:25:00|35.11|32.71|34.95|32.55|35.18|32.78|34.94|32.54|0
1718011800000|2024-06-10 09:30:00|34.96|32.56|34.73|32.33|34.96|32.56|34.73|32.33|0
1718012100000|2024-06-10 09:35:00|34.75|32.35|34.71|32.31|34.86|32.46|34.71|32.31|0
1718012400000|2024-06-10 09:40:00|34.73|32.33|34.81|32.41|34.81|32.41|34.62|32.22|0
1718012700000|2024-06-10 09:45:00|34.8|32.4|34.83|32.43|34.92|32.52|34.8|32.4|0
1718013000000|2024-06-10 09:50:00|34.81|32.41|34.77|32.37|34.85|32.45|34.73|32.33|0
1718013300000|2024-06-10 09:55:00|34.79|32.39|34.72|32.32|34.85|32.45|34.72|32.32|0
1718013600000|2024-06-10 10:00:00|34.7|32.3|34.74|32.34|34.89|32.49|34.66|32.26|0
1718013900000|2024-06-10 10:05:00|34.77|32.37|34.66|32.26|34.79|32.39|34.6|32.2|0
1718014200000|2024-06-10 10:10:00|34.64|32.24|34.44|32.04|34.72|32.32|34.33|31.93|0
1718014500000|2024-06-10 10:15:00|34.43|32.03|34.29|31.89|34.48|32.08|34.29|31.89|0
1718014800000|2024-06-10 10:20:00|34.31|31.91|34.28|31.88|34.33|31.93|34.25|31.85|0
1718015100000|2024-06-10 10:25:00|34.27|31.87|34.18|31.78|34.31|31.91|34.18|31.78|0
1718015400000|2024-06-10 10:30:00|34.2|31.8|33.83|31.43|34.22|31.82|33.79|31.39|0
1718015700000|2024-06-10 10:35:00|33.81|31.41|33.9|31.5|33.93|31.53|33.77|31.37|0
1718016000000|2024-06-10 10:40:00|33.89|31.49|33.97|31.57|34.01|31.61|33.89|31.49|0
1718016300000|2024-06-10 10:45:00|33.95|31.55|33.91|31.51|33.95|31.55|33.81|31.41|0
1718016600000|2024-06-10 10:50:00|33.93|31.53|33.97|31.57|34.01|31.61|33.87|31.47|0
1718016900000|2024-06-10 10:55:00|33.95|31.55|34.05|31.65|34.05|31.65|33.93|31.53|0
1718017200000|2024-06-10 11:00:00|34.03|31.63|34.01|31.61|34.07|31.67|33.95|31.55|0
1718017500000|2024-06-10 11:05:00|34.02|31.62|33.97|31.57|34.03|31.63|33.9|31.5|0
1718017800000|2024-06-10 11:10:00|33.95|31.55|33.86|31.46|33.99|31.59|33.86|31.46|0
1718018100000|2024-06-10 11:15:00|33.85|31.45|33.8|31.4|33.86|31.46|33.74|31.34|0
1718018400000|2024-06-10 11:20:00|33.79|31.39|33.76|31.36|33.84|31.44|33.74|31.34|0
1718018700000|2024-06-10 11:25:00|33.78|31.38|34.05|31.65|34.08|31.68|33.75|31.35|0
1718019000000|2024-06-10 11:30:00|34.03|31.63|33.92|31.52|34.13|31.73|33.91|31.51|0
1718019300000|2024-06-10 11:35:00|33.9|31.5|34.02|31.62|34.07|31.67|33.9|31.5|0
1718019600000|2024-06-10 11:40:00|34|31.6|34|31.6|34.06|31.66|33.96|31.56|0
1718019900000|2024-06-10 11:45:00|33.98|31.58|34.03|31.63|34.17|31.77|33.96|31.56|0
1718020200000|2024-06-10 11:50:00|34.02|31.62|34.1|31.7|34.1|31.7|33.98|31.58|0
1718020500000|2024-06-10 11:55:00|34.08|31.68|34.12|31.72|34.16|31.76|34.04|31.64|0
1718020800000|2024-06-10 12:00:00|34.11|31.71|33.98|31.58|34.16|31.76|33.98|31.58|0
1718021100000|2024-06-10 12:05:00|34|31.6|33.89|31.49|34.1|31.7|33.89|31.49|0
1718021400000|2024-06-10 12:10:00|33.91|31.51|33.97|31.57|33.97|31.57|33.85|31.45|0
1718021700000|2024-06-10 12:15:00|33.95|31.55|33.95|31.55|33.99|31.59|33.89|31.49|0
1718022000000|2024-06-10 12:20:00|33.93|31.53|33.95|31.55|34.03|31.63|33.81|31.41|0
1718022300000|2024-06-10 12:25:00|33.97|31.57|33.91|31.51|34.01|31.61|33.85|31.45|0
1718022600000|2024-06-10 12:30:00|33.93|31.53|33.91|31.51|33.97|31.57|33.89|31.49|0
1718022900000|2024-06-10 12:35:00|33.92|31.52|34.07|31.67|34.07|31.67|33.91|31.51|0
1718023200000|2024-06-10 12:40:00|34.09|31.69|34.09|31.69|34.15|31.75|34.03|31.63|0
1718023500000|2024-06-10 12:45:00|34.07|31.67|34.21|31.81|34.21|31.81|34.07|31.67|0
1718023800000|2024-06-10 12:50:00|34.19|31.79|34.36|31.96|34.36|31.96|34.15|31.75|0
1718024100000|2024-06-10 12:55:00|34.32|31.92|34.48|32.08|34.57|32.17|34.3|31.9|0
1718024400000|2024-06-10 13:00:00|34.5|32.1|34.59|32.19|34.59|32.19|34.4|32|0
1718024700000|2024-06-10 13:05:00|34.57|32.17|34.52|32.12|34.63|32.23|34.5|32.1|0
1718025000000|2024-06-10 13:10:00|34.5|32.1|34.4|32|34.52|32.12|34.39|31.99|0
1718025300000|2024-06-10 13:15:00|34.42|32.02|34.73|32.33|34.73|32.33|34.35|31.95|0
1718025600000|2024-06-10 13:20:00|34.71|32.31|34.65|32.25|34.75|32.35|34.6|32.2|0
1718025900000|2024-06-10 13:25:00|34.69|32.29|34.39|31.99|34.69|32.29|34.35|31.95|0
1718026200000|2024-06-10 13:30:00|34.37|31.97|34.41|32.01|34.73|32.33|34.24|31.84|0
1718026500000|2024-06-10 13:35:00|34.45|32.05|34.55|32.15|34.62|32.22|34.39|31.99|0
1718026800000|2024-06-10 13:40:00|34.57|32.17|34.57|32.17|34.72|32.32|34.4|32|0
1718027100000|2024-06-10 13:45:00|34.55|32.15|34.61|32.21|34.78|32.38|34.53|32.13|0
1718027400000|2024-06-10 13:50:00|34.59|32.19|34.51|32.11|34.7|32.3|34.47|32.07|0
1718027700000|2024-06-10 13:55:00|34.53|32.13|34.32|31.92|34.61|32.21|34.26|31.86|0
1718028000000|2024-06-10 14:00:00|34.36|31.96|34.21|31.81|34.4|32|34.19|31.79|0
1718028300000|2024-06-10 14:05:00|34.23|31.83|33.96|31.56|34.25|31.85|33.94|31.54|0
1718028600000|2024-06-10 14:10:00|33.94|31.54|34.21|31.81|34.29|31.89|33.92|31.52|0
1718028900000|2024-06-10 14:15:00|34.23|31.83|34.15|31.75|34.25|31.85|34.08|31.68|0
1718029200000|2024-06-10 14:20:00|34.13|31.73|34.02|31.62|34.13|31.73|33.98|31.58|0
1718029500000|2024-06-10 14:25:00|34|31.6|34.23|31.83|34.29|31.89|33.94|31.54|0
1718029800000|2024-06-10 14:30:00|34.25|31.85|34.05|31.65|34.27|31.87|33.84|31.44|0
1718030100000|2024-06-10 14:35:00|34.01|31.61|33.88|31.48|34.01|31.61|33.82|31.42|0
1718030400000|2024-06-10 14:40:00|33.86|31.46|33.96|31.56|34.05|31.65|33.84|31.44|0
1718030700000|2024-06-10 14:45:00|33.94|31.54|33.84|31.44|33.94|31.54|33.74|31.34|0
1718031000000|2024-06-10 14:50:00|33.82|31.42|33.74|31.34|33.82|31.42|33.67|31.27|0
1718031300000|2024-06-10 14:55:00|33.76|31.36|33.8|31.4|33.88|31.48|33.76|31.36|0
1718031600000|2024-06-10 15:00:00|33.78|31.38|33.69|31.29|33.82|31.42|33.67|31.27|0
1718031900000|2024-06-10 15:05:00|33.71|31.31|33.51|31.11|33.75|31.35|33.51|31.11|0
1718032200000|2024-06-10 15:10:00|33.53|31.13|33.65|31.25|33.75|31.35|33.53|31.13|0
1718032500000|2024-06-10 15:15:00|33.67|31.27|33.61|31.21|33.75|31.35|33.59|31.19|0
1718032800000|2024-06-10 15:20:00|33.63|31.23|33.42|31.02|33.63|31.23|33.4|31|0
1718033100000|2024-06-10 15:25:00|33.4|31|33.88|31.48|34|31.6|33.3|30.9|0
1718033400000|2024-06-10 15:30:00|33.76|31.36|33.75|31.35|33.82|31.42|33.65|31.25|0
1718033700000|2024-06-10 15:35:00|33.77|31.37|33.77|31.37|33.94|31.54|33.75|31.35|0
1718034000000|2024-06-10 15:40:00|33.75|31.35|33.67|31.27|33.75|31.35|33.63|31.23|0
1718034300000|2024-06-10 15:45:00|33.69|31.29|33.69|31.29|33.83|31.43|33.69|31.29|0
1718034600000|2024-06-10 15:50:00|33.67|31.27|33.42|31.02|33.67|31.27|33.42|31.02|0
1718034900000|2024-06-10 15:55:00|33.38|30.98|33.69|31.29|33.79|31.39|33.32|30.92|0
1718035200000|2024-06-10 16:00:00|33.67|31.27|33.56|31.16|33.71|31.31|33.54|31.14|0
1718035500000|2024-06-10 16:05:00|33.58|31.18|33.62|31.22|33.69|31.29|33.56|31.16|0
1718035800000|2024-06-10 16:10:00|33.6|31.2|33.46|31.06|33.62|31.22|33.46|31.06|0
1718036100000|2024-06-10 16:15:00|33.44|31.04|33.44|31.04|33.46|31.06|33.26|30.86|0
1718036400000|2024-06-10 16:20:00|33.42|31.02|33.46|31.06|33.52|31.12|33.34|30.94|0
1718036700000|2024-06-10 16:25:00|33.44|31.04|33.46|31.06|33.6|31.2|33.44|31.04|0
1718037000000|2024-06-10 16:30:00|33.48|31.08|33.44|31.04|33.64|31.24|33.44|31.04|0
1718037300000|2024-06-10 16:35:00|33.46|31.06|33.48|31.08|33.54|31.14|33.41|31.01|0
1718037600000|2024-06-10 16:40:00|33.46|31.06|33.31|30.91|33.49|31.09|33.31|30.91|0
1718037900000|2024-06-10 16:45:00|33.33|30.93|33.51|31.11|33.6|31.2|33.33|30.93|0
1718038200000|2024-06-10 16:50:00|33.49|31.09|33.43|31.03|33.53|31.13|33.39|30.99|0
1718038500000|2024-06-10 16:55:00|33.45|31.05|33.47|31.07|33.51|31.11|33.39|30.99|0
1718038800000|2024-06-10 17:00:00|33.49|31.09|33.57|31.17|33.86|31.46|33.49|31.09|0
1718039100000|2024-06-10 17:05:00|33.59|31.19|33.69|31.29|33.71|31.31|33.47|31.07|0
1718039400000|2024-06-10 17:10:00|33.71|31.31|33.73|31.33|33.9|31.5|33.65|31.25|0
1718039700000|2024-06-10 17:15:00|33.77|31.37|33.75|31.35|33.96|31.56|33.75|31.35|0
1718040000000|2024-06-10 17:20:00|33.77|31.37|33.73|31.33|33.77|31.37|33.63|31.23|0
1718040300000|2024-06-10 17:25:00|33.67|31.27|33.91|31.51|33.93|31.53|33.67|31.27|0
1718040600000|2024-06-10 17:30:00|33.93|31.53|33.85|31.45|33.99|31.59|33.77|31.37|0
1718040900000|2024-06-10 17:35:00|33.83|31.43|33.93|31.53|33.97|31.57|33.79|31.39|0
1718041200000|2024-06-10 17:40:00|33.91|31.51|33.56|31.16|33.91|31.51|33.54|31.14|0
1718041500000|2024-06-10 17:45:00|33.54|31.14|32.94|30.54|33.56|31.16|32.82|30.42|0
1718041800000|2024-06-10 17:50:00|32.88|30.48|33.03|30.63|33.77|31.37|32.86|30.46|0
1718042100000|2024-06-10 17:55:00|33.01|30.61|33.13|30.73|33.21|30.81|33.01|30.61|0
1718042400000|2024-06-10 18:00:00|33.15|30.75|33.21|30.81|33.35|30.95|33.15|30.75|0
1718042700000|2024-06-10 18:05:00|33.19|30.79|33.27|30.87|33.35|30.95|32.93|30.53|0
1718043000000|2024-06-10 18:10:00|33.29|30.89|33.33|30.93|33.37|30.97|33.17|30.77|0
1718043300000|2024-06-10 18:15:00|33.32|30.92|33.59|31.19|33.65|31.25|33.13|30.73|0
1718043600000|2024-06-10 18:20:00|33.63|31.23|33.59|31.19|33.8|31.4|33.41|31.01|0
1718043900000|2024-06-10 18:25:00|33.61|31.21|33.73|31.33|33.82|31.42|33.41|31.01|0
1718044200000|2024-06-10 18:30:00|33.77|31.37|33.79|31.39|33.9|31.5|33.75|31.35|0
1718044500000|2024-06-10 18:35:00|33.77|31.37|33.45|31.05|33.77|31.37|33.31|30.91|0
1718044800000|2024-06-10 18:40:00|33.43|31.03|33.3|30.9|33.43|31.03|33.2|30.8|0
1718045100000|2024-06-10 18:45:00|33.28|30.88|32.92|30.52|33.32|30.92|32.92|30.52|0
1718045400000|2024-06-10 18:50:00|32.96|30.56|32.91|30.51|33.02|30.62|32.86|30.46|0
1718045700000|2024-06-10 18:55:00|32.89|30.49|33.03|30.63|33.07|30.67|32.85|30.45|0
1718046000000|2024-06-10 19:00:00|33.05|30.65|32.75|30.35|33.11|30.71|32.67|30.27|0
1718046300000|2024-06-10 19:05:00|32.77|30.37|32.89|30.49|32.91|30.51|32.71|30.31|0
1718046600000|2024-06-10 19:10:00|32.91|30.51|32.53|30.13|32.95|30.55|32.53|30.13|0
1718046900000|2024-06-10 19:15:00|32.39|29.99|32.65|30.25|32.81|30.41|32.26|29.86|0
1718047200000|2024-06-10 19:20:00|32.61|30.21|32.73|30.33|32.73|30.33|32.37|29.97|0
1718047500000|2024-06-10 19:25:00|32.79|30.39|32.59|30.19|32.83|30.43|32.55|30.15|0
1718047800000|2024-06-10 19:30:00|32.67|30.27|32.91|30.51|32.95|30.55|32.61|30.21|0
1718048100000|2024-06-10 19:35:00|32.93|30.53|32.96|30.56|32.97|30.57|32.83|30.43|0
1718048400000|2024-06-10 19:40:00|32.9|30.5|32.9|30.5|32.94|30.54|32.63|30.23|0
1718048700000|2024-06-10 19:45:00|32.92|30.52|33.12|30.72|33.12|30.72|32.92|30.52|0
1718049000000|2024-06-10 19:50:00|33.14|30.74|32.78|30.38|33.26|30.86|32.7|30.3|0
1718049300000|2024-06-10 19:55:00|32.8|30.4|32.7|30.3|33|30.6|32.52|30.12|0
1718049600000|2024-06-10 20:00:00|32.42|30.02|32.8|30.4|32.8|30.4|32.42|30.02|0
1718049900000|2024-06-10 20:05:00|32.78|30.38|32.92|30.52|32.92|30.52|32.76|30.36|0
1718050200000|2024-06-10 20:10:00|32.96|30.56|32.98|30.58|33.06|30.66|32.94|30.54|0
1718050500000|2024-06-10 20:15:00|33|30.6|32.98|30.58|33.02|30.62|32.94|30.54|0
1718050800000|2024-06-10 20:20:00|32.96|30.56|32.89|30.49|32.96|30.56|32.88|30.48|0
1718051100000|2024-06-10 20:25:00|32.91|30.51|32.89|30.49|32.91|30.51|32.89|30.49|0
1718051400000|2024-06-10 20:30:00|32.91|30.51|32.83|30.43|32.91|30.51|32.83|30.43|0
1718051700000|2024-06-10 20:35:00|32.85|30.45|32.81|30.41|32.89|30.49|32.81|30.41|0
1718052000000|2024-06-10 20:40:00|32.83|30.43|32.79|30.39|32.83|30.43|32.79|30.39|0
1718052300000|2024-06-10 20:45:00|32.81|30.41|32.79|30.39|32.83|30.43|32.77|30.37|0
1718052600000|2024-06-10 20:50:00|32.77|30.37|32.73|30.33|32.79|30.39|32.73|30.33|0
1718052900000|2024-06-10 20:55:00|32.74|30.34|32.68|30.28|32.77|30.37|32.68|30.28|0
1718053200000|2024-06-10 21:00:00|32.72|30.32|32.71|30.31|32.72|30.32|32.7|30.3|0
1718053500000|2024-06-10 21:05:00|32.7|30.3|32.65|30.25|32.7|30.3|32.65|30.25|0
1718053800000|2024-06-10 21:10:00|32.64|30.24|32.63|30.23|32.65|30.25|32.63|30.23|0
1718054100000|2024-06-10 21:15:00|32.62|30.22|32.63|30.23|32.63|30.23|32.62|30.22|0
1718054400000|2024-06-10 21:20:00|32.62|30.22|32.65|30.25|32.65|30.25|32.61|30.21|0
1718054700000|2024-06-10 21:25:00|32.63|30.23|32.64|30.24|32.65|30.25|32.63|30.23|0
1718055000000|2024-06-10 21:30:00|32.63|30.23|32.64|30.24|32.64|30.24|32.63|30.23|0
1718055300000|2024-06-10 21:35:00|32.63|30.23|32.64|30.24|32.64|30.24|32.63|30.23|0
1718056200000|2024-06-10 21:50:00|32.66|30.26|32.64|30.24|32.67|30.27|32.64|30.24|0
1718056500000|2024-06-10 21:55:00|32.63|30.23|32.63|30.23|32.63|30.23|32.63|30.23|0
1718056800000|2024-06-10 22:00:00|32.61|30.21|32.61|30.21|32.71|30.31|32.59|30.19|0
1718057100000|2024-06-10 22:05:00|32.6|30.2|32.61|30.21|32.61|30.21|32.57|30.17|0
1718057400000|2024-06-10 22:10:00|32.6|30.2|32.55|30.15|32.61|30.21|32.53|30.13|0
1718057700000|2024-06-10 22:15:00|32.57|30.17|32.65|30.25|32.65|30.25|32.57|30.17|0
1718058000000|2024-06-10 22:20:00|32.67|30.27|32.65|30.25|32.68|30.28|32.63|30.23|0
1718058300000|2024-06-10 22:25:00|32.63|30.23|32.61|30.21|32.63|30.23|32.59|30.19|0
1718058600000|2024-06-10 22:30:00|32.63|30.23|32.6|30.2|32.65|30.25|32.6|30.2|0
1718058900000|2024-06-10 22:35:00|32.61|30.21|32.61|30.21|32.61|30.21|32.59|30.19|0
1718059200000|2024-06-10 22:40:00|32.63|30.23|32.66|30.26|32.67|30.27|32.61|30.21|0
1718059500000|2024-06-10 22:45:00|32.68|30.28|32.68|30.28|32.68|30.28|32.64|30.24|0
1718059800000|2024-06-10 22:50:00|32.66|30.26|32.68|30.28|32.68|30.28|32.66|30.26|0
1718060100000|2024-06-10 22:55:00|32.7|30.3|32.7|30.3|32.7|30.3|32.66|30.26|0
1718060400000|2024-06-10 23:00:00|32.68|30.28|32.74|30.34|32.76|30.36|32.66|30.26|0
1718060700000|2024-06-10 23:05:00|32.72|30.32|32.76|30.36|32.78|30.38|32.72|30.32|0
1718061000000|2024-06-10 23:10:00|32.77|30.37|32.92|30.52|32.94|30.54|32.76|30.36|0
1718061300000|2024-06-10 23:15:00|32.93|30.53|32.9|30.5|32.98|30.58|32.9|30.5|0
1718061600000|2024-06-10 23:20:00|32.92|30.52|32.92|30.52|32.96|30.56|32.88|30.48|0
1718061900000|2024-06-10 23:25:00|32.94|30.54|33.01|30.61|33.01|30.61|32.92|30.52|0
1718062200000|2024-06-10 23:30:00|33.03|30.63|32.97|30.57|33.03|30.63|32.97|30.57|0
1718062500000|2024-06-10 23:35:00|32.95|30.55|32.95|30.55|32.97|30.57|32.95|30.55|0
1718062800000|2024-06-10 23:40:00|32.94|30.54|32.99|30.59|32.99|30.59|32.93|30.53|0
1718063100000|2024-06-10 23:45:00|32.97|30.57|32.89|30.49|32.99|30.59|32.87|30.47|0
1718063400000|2024-06-10 23:50:00|32.87|30.47|32.89|30.49|32.89|30.49|32.83|30.43|0
1718063700000|2024-06-10 23:55:00|32.91|30.51|32.93|30.53|32.93|30.53|32.89|30.49|0
1718064000000|2024-06-11 00:00:00|32.91|30.51|32.97|30.57|33.01|30.61|32.89|30.49|0
1718064300000|2024-06-11 00:05:00|32.99|30.59|33.07|30.67|33.07|30.67|32.99|30.59|0
1718064600000|2024-06-11 00:10:00|33.05|30.65|33.02|30.62|33.07|30.67|33.02|30.62|0
1718064900000|2024-06-11 00:15:00|33|30.6|33|30.6|33.03|30.63|32.92|30.52|0
1718065200000|2024-06-11 00:20:00|32.98|30.58|33.66|31.26|33.68|31.28|32.88|30.48|0
1718065500000|2024-06-11 00:25:00|33.68|31.28|33.72|31.32|33.72|31.32|33.66|31.26|0
1718065800000|2024-06-11 00:30:00|33.7|31.3|33.74|31.34|33.78|31.38|33.66|31.26|0
1718066100000|2024-06-11 00:35:00|33.76|31.36|33.77|31.37|33.78|31.38|33.71|31.31|0
1718066400000|2024-06-11 00:40:00|33.78|31.38|33.77|31.37|33.8|31.4|33.73|31.33|0
1718066700000|2024-06-11 00:45:00|33.75|31.35|33.73|31.33|33.79|31.39|33.71|31.31|0
1718067000000|2024-06-11 00:50:00|33.72|31.32|33.73|31.33|33.77|31.37|33.72|31.32|0
1718067300000|2024-06-11 00:55:00|33.75|31.35|33.75|31.35|33.75|31.35|33.69|31.29|0
1718067600000|2024-06-11 01:00:00|33.77|31.37|33.71|31.31|33.77|31.37|33.71|31.31|0
1718067900000|2024-06-11 01:05:00|33.73|31.33|33.69|31.29|33.73|31.33|33.67|31.27|0
1718068200000|2024-06-11 01:10:00|33.67|31.27|33.73|31.33|33.75|31.35|33.67|31.27|0
1718068500000|2024-06-11 01:15:00|33.71|31.31|33.79|31.39|33.81|31.41|33.71|31.31|0
1718068800000|2024-06-11 01:20:00|33.78|31.38|33.68|31.28|33.79|31.39|33.66|31.26|0
1718069100000|2024-06-11 01:25:00|33.66|31.26|33.68|31.28|33.74|31.34|33.66|31.26|0
1718069400000|2024-06-11 01:30:00|33.69|31.29|33.66|31.26|33.72|31.32|33.64|31.24|0
1718069700000|2024-06-11 01:35:00|33.68|31.28|33.58|31.18|33.68|31.28|33.56|31.16|0
1718070000000|2024-06-11 01:40:00|33.59|31.19|33.54|31.14|33.6|31.2|33.54|31.14|0
1718070300000|2024-06-11 01:45:00|33.52|31.12|33.55|31.15|33.58|31.18|33.52|31.12|0
1718070600000|2024-06-11 01:50:00|33.56|31.16|33.54|31.14|33.58|31.18|33.52|31.12|0
1718070900000|2024-06-11 01:55:00|33.55|31.15|33.51|31.11|33.56|31.16|33.51|31.11|0
1718071200000|2024-06-11 02:00:00|33.53|31.13|33.57|31.17|33.62|31.22|33.53|31.13|0
1718071500000|2024-06-11 02:05:00|33.59|31.19|33.61|31.21|33.63|31.23|33.57|31.17|0
1718071800000|2024-06-11 02:10:00|33.62|31.22|33.6|31.2|33.65|31.25|33.57|31.17|0
1718072100000|2024-06-11 02:15:00|33.61|31.21|33.59|31.19|33.65|31.25|33.59|31.19|0
1718072400000|2024-06-11 02:20:00|33.61|31.21|33.61|31.21|33.61|31.21|33.55|31.15|0
1718072700000|2024-06-11 02:25:00|33.63|31.23|33.64|31.24|33.65|31.25|33.61|31.21|0
1718073000000|2024-06-11 02:30:00|33.63|31.23|33.67|31.27|33.73|31.33|33.63|31.23|0
1718073300000|2024-06-11 02:35:00|33.65|31.25|33.59|31.19|33.65|31.25|33.59|31.19|0
1718073600000|2024-06-11 02:40:00|33.57|31.17|33.65|31.25|33.65|31.25|33.57|31.17|0
1718073900000|2024-06-11 02:45:00|33.63|31.23|33.67|31.27|33.69|31.29|33.63|31.23|0
1718074200000|2024-06-11 02:50:00|33.69|31.29|33.72|31.32|33.74|31.34|33.66|31.26|0
1718074500000|2024-06-11 02:55:00|33.7|31.3|33.68|31.28|33.72|31.32|33.68|31.28|0
1718074800000|2024-06-11 03:00:00|33.66|31.26|33.62|31.22|33.68|31.28|33.62|31.22|0
1718075100000|2024-06-11 03:05:00|33.64|31.24|33.66|31.26|33.66|31.26|33.6|31.2|0
1718075400000|2024-06-11 03:10:00|33.65|31.25|33.64|31.24|33.66|31.26|33.64|31.24|0
1718075700000|2024-06-11 03:15:00|33.67|31.27|33.66|31.26|33.7|31.3|33.64|31.24|0
1718076000000|2024-06-11 03:20:00|33.68|31.28|33.64|31.24|33.68|31.28|33.64|31.24|0
1718076300000|2024-06-11 03:25:00|33.62|31.22|33.62|31.22|33.64|31.24|33.6|31.2|0
1718076600000|2024-06-11 03:30:00|33.63|31.23|33.7|31.3|33.7|31.3|33.63|31.23|0
1718076900000|2024-06-11 03:35:00|33.72|31.32|33.76|31.36|33.76|31.36|33.7|31.3|0
1718077200000|2024-06-11 03:40:00|33.74|31.34|33.63|31.23|33.74|31.34|33.63|31.23|0
1718077500000|2024-06-11 03:45:00|33.61|31.21|33.65|31.25|33.65|31.25|33.61|31.21|0
1718077800000|2024-06-11 03:50:00|33.63|31.23|33.59|31.19|33.63|31.23|33.57|31.17|0
1718078100000|2024-06-11 03:55:00|33.6|31.2|33.57|31.17|33.61|31.21|33.57|31.17|0
1718078400000|2024-06-11 04:00:00|33.59|31.19|33.65|31.25|33.65|31.25|33.59|31.19|0
1718078700000|2024-06-11 04:05:00|33.67|31.27|33.63|31.23|33.67|31.27|33.63|31.23|0
1718079000000|2024-06-11 04:10:00|33.61|31.21|33.59|31.19|33.61|31.21|33.59|31.19|0
1718079300000|2024-06-11 04:15:00|33.61|31.21|33.56|31.16|33.63|31.23|33.56|31.16|0
1718079600000|2024-06-11 04:20:00|33.54|31.14|33.54|31.14|33.54|31.14|33.48|31.08|0
1718079900000|2024-06-11 04:25:00|33.52|31.12|33.52|31.12|33.54|31.14|33.5|31.1|0
1718080200000|2024-06-11 04:30:00|33.5|31.1|33.54|31.14|33.54|31.14|33.5|31.1|0
1718080500000|2024-06-11 04:35:00|33.56|31.16|33.56|31.16|33.56|31.16|33.54|31.14|0
1718080800000|2024-06-11 04:40:00|33.55|31.15|33.56|31.16|33.56|31.16|33.54|31.14|0
1718081100000|2024-06-11 04:45:00|33.58|31.18|33.58|31.18|33.6|31.2|33.56|31.16|0
1718081400000|2024-06-11 04:50:00|33.6|31.2|33.54|31.14|33.6|31.2|33.54|31.14|0
1718081700000|2024-06-11 04:55:00|33.52|31.12|33.55|31.15|33.56|31.16|33.52|31.12|0
1718082000000|2024-06-11 05:00:00|33.58|31.18|33.47|31.07|33.6|31.2|33.47|31.07|0
1718082300000|2024-06-11 05:05:00|33.49|31.09|33.55|31.15|33.55|31.15|33.49|31.09|0
1718082600000|2024-06-11 05:10:00|33.53|31.13|33.45|31.05|33.53|31.13|33.43|31.03|0
1718082900000|2024-06-11 05:15:00|33.44|31.04|33.49|31.09|33.49|31.09|33.39|30.99|0
1718083200000|2024-06-11 05:20:00|33.51|31.11|33.47|31.07|33.51|31.11|33.46|31.06|0
1718083500000|2024-06-11 05:25:00|33.49|31.09|33.53|31.13|33.53|31.13|33.49|31.09|0
1718083800000|2024-06-11 05:30:00|33.51|31.11|33.58|31.18|33.59|31.19|33.51|31.11|0
1718084100000|2024-06-11 05:35:00|33.57|31.17|33.53|31.13|33.59|31.19|33.53|31.13|0
1718084400000|2024-06-11 05:40:00|33.55|31.15|33.48|31.08|33.57|31.17|33.47|31.07|0
1718084700000|2024-06-11 05:45:00|33.44|31.04|33.42|31.02|33.46|31.06|33.4|31|0
1718085000000|2024-06-11 05:50:00|33.4|31|33.34|30.94|33.4|31|33.32|30.92|0
1718085300000|2024-06-11 05:55:00|33.32|30.92|33.26|30.86|33.34|30.94|33.26|30.86|0
1718085600000|2024-06-11 06:00:00|33.24|30.84|33.12|30.72|33.24|30.84|33.06|30.66|0
1718085900000|2024-06-11 06:05:00|33.1|30.7|33.08|30.68|33.16|30.76|33.06|30.66|0
1718086200000|2024-06-11 06:10:00|33.06|30.66|33.31|30.91|33.33|30.93|33|30.6|0
1718086500000|2024-06-11 06:15:00|33.33|30.93|33.27|30.87|33.33|30.93|33.25|30.85|0
1718086800000|2024-06-11 06:20:00|33.25|30.85|33.21|30.81|33.29|30.89|33.19|30.79|0
1718087100000|2024-06-11 06:25:00|33.23|30.83|33.21|30.81|33.25|30.85|33.19|30.79|0
1718087400000|2024-06-11 06:30:00|33.19|30.79|33.23|30.83|33.25|30.85|33.15|30.75|0
1718087700000|2024-06-11 06:35:00|33.25|30.85|33.27|30.87|33.27|30.87|33.23|30.83|0
1718088000000|2024-06-11 06:40:00|33.29|30.89|33.39|30.99|33.41|31.01|33.27|30.87|0
1718088300000|2024-06-11 06:45:00|33.37|30.97|33.29|30.89|33.37|30.97|33.29|30.89|0
1718088600000|2024-06-11 06:50:00|33.28|30.88|33.4|31|33.4|31|33.28|30.88|0
1718088900000|2024-06-11 06:55:00|33.42|31.02|33.44|31.04|33.46|31.06|33.4|31|0
1718089200000|2024-06-11 07:00:00|33.42|31.02|33.01|30.61|33.5|31.1|32.99|30.59|0
1718089500000|2024-06-11 07:05:00|32.99|30.59|32.93|30.53|33.03|30.63|32.91|30.51|0
1718089800000|2024-06-11 07:10:00|32.95|30.55|33.25|30.85|33.25|30.85|32.95|30.55|0
1718090100000|2024-06-11 07:15:00|33.23|30.83|33.16|30.76|33.29|30.89|33.16|30.76|0
1718090400000|2024-06-11 07:20:00|33.18|30.78|33.12|30.72|33.2|30.8|33.06|30.66|0
1718090700000|2024-06-11 07:25:00|33.14|30.74|33.16|30.76|33.2|30.8|33.12|30.72|0
1718091000000|2024-06-11 07:30:00|33.18|30.78|33.12|30.72|33.19|30.79|33.04|30.64|0
1718091300000|2024-06-11 07:35:00|33.14|30.74|33.06|30.66|33.14|30.74|33|30.6|0
1718091600000|2024-06-11 07:40:00|33.08|30.68|33.02|30.62|33.08|30.68|32.96|30.56|0
1718091900000|2024-06-11 07:45:00|33.03|30.63|33.09|30.69|33.14|30.74|33.02|30.62|0
1718092200000|2024-06-11 07:50:00|33.08|30.68|33.1|30.7|33.12|30.72|33|30.6|0
1718092500000|2024-06-11 07:55:00|33.08|30.68|33.2|30.8|33.2|30.8|33.06|30.66|0
1718092800000|2024-06-11 08:00:00|33.18|30.78|33.07|30.67|33.24|30.84|33.07|30.67|0
1718093100000|2024-06-11 08:05:00|33.09|30.69|33.17|30.77|33.25|30.85|33.09|30.69|0
1718093400000|2024-06-11 08:10:00|33.15|30.75|33.03|30.63|33.19|30.79|33.01|30.61|0
1718093700000|2024-06-11 08:15:00|33.05|30.65|33.15|30.75|33.17|30.77|33.01|30.61|0
1718094000000|2024-06-11 08:20:00|33.17|30.77|33.27|30.87|33.27|30.87|33.17|30.77|0
1718094300000|2024-06-11 08:25:00|33.26|30.86|33.27|30.87|33.39|30.99|33.26|30.86|0
1718094600000|2024-06-11 08:30:00|33.28|30.88|33.33|30.93|33.35|30.95|33.27|30.87|0
1718094900000|2024-06-11 08:35:00|33.31|30.91|33.39|30.99|33.41|31.01|33.25|30.85|0
1718095200000|2024-06-11 08:40:00|33.41|31.01|33.37|30.97|33.41|31.01|33.35|30.95|0
1718095500000|2024-06-11 08:45:00|33.36|30.96|33.55|31.15|33.63|31.23|33.35|30.95|0
1718095800000|2024-06-11 08:50:00|33.53|31.13|33.64|31.24|33.65|31.25|33.51|31.11|0
1718096100000|2024-06-11 08:55:00|33.63|31.23|33.69|31.29|33.75|31.35|33.61|31.21|0
1718096400000|2024-06-11 09:00:00|33.71|31.31|33.59|31.19|33.83|31.43|33.58|31.18|0
1718096700000|2024-06-11 09:05:00|33.56|31.16|33.64|31.24|33.69|31.29|33.49|31.09|0
1718097000000|2024-06-11 09:10:00|33.66|31.26|33.66|31.26|33.73|31.33|33.62|31.22|0
1718097300000|2024-06-11 09:15:00|33.68|31.28|33.79|31.39|33.83|31.43|33.64|31.24|0
1718097600000|2024-06-11 09:20:00|33.76|31.36|33.74|31.34|33.81|31.41|33.7|31.3|0
1718097900000|2024-06-11 09:25:00|33.72|31.32|33.82|31.42|33.89|31.49|33.7|31.3|0
1718098200000|2024-06-11 09:30:00|33.84|31.44|33.84|31.44|33.86|31.46|33.72|31.32|0
1718098500000|2024-06-11 09:35:00|33.82|31.42|33.82|31.42|33.9|31.5|33.8|31.4|0
1718098800000|2024-06-11 09:40:00|33.83|31.43|33.72|31.32|33.84|31.44|33.72|31.32|0
1718099100000|2024-06-11 09:45:00|33.74|31.34|33.88|31.48|33.94|31.54|33.72|31.32|0
1718099400000|2024-06-11 09:50:00|33.9|31.5|33.94|31.54|34.02|31.62|33.72|31.32|0
1718099700000|2024-06-11 09:55:00|33.92|31.52|34.1|31.7|34.1|31.7|33.88|31.48|0
1718100000000|2024-06-11 10:00:00|34.13|31.73|34.12|31.72|34.35|31.95|34|31.6|0
1718100300000|2024-06-11 10:05:00|34.1|31.7|34.13|31.73|34.23|31.83|33.58|31.18|0
1718100600000|2024-06-11 10:10:00|34.15|31.75|34.1|31.7|34.19|31.79|34.02|31.62|0
1718100900000|2024-06-11 10:15:00|34.12|31.72|33.97|31.57|34.14|31.74|33.92|31.52|0
1718101200000|2024-06-11 10:20:00|33.98|31.58|33.96|31.56|34.01|31.61|33.9|31.5|0
1718101500000|2024-06-11 10:25:00|33.94|31.54|33.94|31.54|33.94|31.54|33.81|31.41|0
1718101800000|2024-06-11 10:30:00|33.93|31.53|33.77|31.37|33.96|31.56|33.77|31.37|0
1718102100000|2024-06-11 10:35:00|33.81|31.41|33.87|31.47|33.87|31.47|33.77|31.37|0
1718102400000|2024-06-11 10:40:00|33.85|31.45|33.95|31.55|33.97|31.57|33.81|31.41|0
1718102700000|2024-06-11 10:45:00|33.97|31.57|34.01|31.61|34.05|31.65|33.83|31.43|0
1718103000000|2024-06-11 10:50:00|34|31.6|33.93|31.53|34|31.6|33.89|31.49|0
1718103300000|2024-06-11 10:55:00|33.91|31.51|33.87|31.47|33.95|31.55|33.81|31.41|0
1718103600000|2024-06-11 11:00:00|33.91|31.51|34.05|31.65|34.07|31.67|33.87|31.47|0
1718103900000|2024-06-11 11:05:00|34.07|31.67|34.51|32.11|34.53|32.13|34.05|31.65|0
1718104200000|2024-06-11 11:10:00|34.48|32.08|34.3|31.9|34.48|32.08|34.28|31.88|0
1718104500000|2024-06-11 11:15:00|34.32|31.92|34.32|31.92|34.48|32.08|34.3|31.9|0
1718104800000|2024-06-11 11:20:00|34.3|31.9|34.29|31.89|34.36|31.96|34.23|31.83|0
1718105100000|2024-06-11 11:25:00|34.32|31.92|34.27|31.87|34.34|31.94|34.19|31.79|0
1718105400000|2024-06-11 11:30:00|34.29|31.89|34.21|31.81|34.36|31.96|34.19|31.79|0
1718105700000|2024-06-11 11:35:00|34.22|31.82|34.25|31.85|34.26|31.86|34.04|31.64|0
1718106000000|2024-06-11 11:40:00|34.27|31.87|34.19|31.79|34.31|31.91|34.06|31.66|0
1718106300000|2024-06-11 11:45:00|34.21|31.81|34.16|31.76|34.31|31.91|34.12|31.72|0
1718106600000|2024-06-11 11:50:00|34.14|31.74|34.04|31.64|34.27|31.87|34.04|31.64|0
1718106900000|2024-06-11 11:55:00|34.06|31.66|34.08|31.68|34.1|31.7|33.98|31.58|0
1718107200000|2024-06-11 12:00:00|34.1|31.7|33.83|31.43|34.12|31.72|33.81|31.41|0
1718107500000|2024-06-11 12:05:00|33.85|31.45|33.95|31.55|33.95|31.55|33.77|31.37|0
1718107800000|2024-06-11 12:10:00|33.97|31.57|33.77|31.37|34|31.6|33.77|31.37|0
1718108100000|2024-06-11 12:15:00|33.79|31.39|33.83|31.43|33.87|31.47|33.75|31.35|0
1718108400000|2024-06-11 12:20:00|33.85|31.45|33.96|31.56|33.99|31.59|33.82|31.42|0
1718108700000|2024-06-11 12:25:00|33.97|31.57|33.99|31.59|34.05|31.65|33.93|31.53|0
1718109000000|2024-06-11 12:30:00|33.97|31.57|34.05|31.65|34.07|31.67|33.89|31.49|0
1718109300000|2024-06-11 12:35:00|34.07|31.67|34.11|31.71|34.24|31.84|34.01|31.61|0
1718109600000|2024-06-11 12:40:00|34.13|31.73|33.84|31.44|34.13|31.73|33.84|31.44|0
1718109900000|2024-06-11 12:45:00|33.86|31.46|33.95|31.55|33.99|31.59|33.84|31.44|0
1718110200000|2024-06-11 12:50:00|33.97|31.57|34.13|31.73|34.19|31.79|33.93|31.53|0
1718110500000|2024-06-11 12:55:00|34.15|31.75|34.03|31.63|34.15|31.75|34.03|31.63|0
1718110800000|2024-06-11 13:00:00|34|31.6|34.02|31.62|34.11|31.71|33.98|31.58|0
1718111100000|2024-06-11 13:05:00|34.04|31.64|33.92|31.52|34.13|31.73|33.92|31.52|0
1718111400000|2024-06-11 13:10:00|33.9|31.5|33.84|31.44|33.94|31.54|33.82|31.42|0
1718111700000|2024-06-11 13:15:00|33.86|31.46|33.86|31.46|33.88|31.48|33.8|31.4|0
1718112000000|2024-06-11 13:20:00|33.88|31.48|33.94|31.54|33.96|31.56|33.86|31.46|0
1718112300000|2024-06-11 13:25:00|33.92|31.52|34.08|31.68|34.12|31.72|33.9|31.5|0
1718112600000|2024-06-11 13:30:00|34.1|31.7|34.47|32.07|34.64|32.24|34.08|31.68|0
1718112900000|2024-06-11 13:35:00|34.45|32.05|34.62|32.22|34.68|32.28|34.37|31.97|0
1718113200000|2024-06-11 13:40:00|34.68|32.28|34.49|32.09|34.81|32.41|34.45|32.05|0
1718113500000|2024-06-11 13:45:00|34.51|32.11|36.33|33.93|36.33|33.93|34.49|32.09|0
1718113800000|2024-06-11 13:50:00|36.36|33.96|35.41|33.01|36.4|34|35.28|32.88|0
1718114100000|2024-06-11 13:55:00|35.43|33.03|34.86|32.46|35.43|33.03|34.84|32.44|0
1718114400000|2024-06-11 14:00:00|34.92|32.52|34.79|32.39|34.99|32.59|34.56|32.16|0
1718114700000|2024-06-11 14:05:00|34.77|32.37|34.58|32.18|34.77|32.37|34.48|32.08|0
1718115000000|2024-06-11 14:10:00|34.56|32.16|34.7|32.3|35.36|32.96|34.39|31.99|0
1718115300000|2024-06-11 14:15:00|34.68|32.28|34.7|32.3|34.79|32.39|34.54|32.14|0
1718115600000|2024-06-11 14:20:00|34.68|32.28|34.41|32.01|34.7|32.3|34.41|32.01|0
1718115900000|2024-06-11 14:25:00|34.39|31.99|34.37|31.97|34.49|32.09|34.29|31.89|0
1718116200000|2024-06-11 14:30:00|34.39|31.99|34.35|31.95|34.47|32.07|34.3|31.9|0
1718116500000|2024-06-11 14:35:00|34.3|31.9|34.2|31.8|34.35|31.95|34.2|31.8|0
1718116800000|2024-06-11 14:40:00|34.22|31.82|33.89|31.49|34.24|31.84|33.81|31.41|0
1718117100000|2024-06-11 14:45:00|33.91|31.51|33.91|31.51|34.07|31.67|33.87|31.47|0
1718117400000|2024-06-11 14:50:00|33.89|31.49|33.68|31.28|33.95|31.55|33.64|31.24|0
1718117700000|2024-06-11 14:55:00|34.28|31.88|33.74|31.34|34.28|31.88|33.72|31.32|0
1718118000000|2024-06-11 15:00:00|33.72|31.32|34|31.6|34|31.6|33.67|31.27|0
1718118300000|2024-06-11 15:05:00|34.02|31.62|34.1|31.7|34.19|31.79|33.98|31.58|0
1718118600000|2024-06-11 15:10:00|34.12|31.72|34.16|31.76|34.18|31.78|33.98|31.58|0
1718118900000|2024-06-11 15:15:00|34.14|31.74|34|31.6|34.29|31.89|34|31.6|0
1718119200000|2024-06-11 15:20:00|33.96|31.56|33.96|31.56|34.02|31.62|33.89|31.49|0
1718119500000|2024-06-11 15:25:00|33.94|31.54|33.93|31.53|34|31.6|33.85|31.45|0
1718119800000|2024-06-11 15:30:00|33.91|31.51|33.77|31.37|33.91|31.51|33.65|31.25|0
1718120100000|2024-06-11 15:35:00|33.75|31.35|33.97|31.57|33.99|31.59|33.71|31.31|0
1718120400000|2024-06-11 15:40:00|34.01|31.61|34.22|31.82|34.47|32.07|33.97|31.57|0
1718120700000|2024-06-11 15:45:00|34.26|31.86|34.34|31.94|34.36|31.96|34.07|31.67|0
1718121000000|2024-06-11 15:50:00|34.36|31.96|34.26|31.86|34.53|32.13|34.22|31.82|0
1718121300000|2024-06-11 15:55:00|34.28|31.88|34.42|32.02|34.42|32.02|34.26|31.86|0
1718121600000|2024-06-11 16:00:00|34.4|32|34.34|31.94|34.55|32.15|34.32|31.92|0
1718121900000|2024-06-11 16:05:00|34.36|31.96|34.38|31.98|34.46|32.06|34.28|31.88|0
1718122200000|2024-06-11 16:10:00|34.36|31.96|34.23|31.83|34.4|32|34.23|31.83|0
1718122500000|2024-06-11 16:15:00|34.25|31.85|34.42|32.02|34.46|32.06|34.21|31.81|0
1718122800000|2024-06-11 16:20:00|34.4|32|34.21|31.81|34.54|32.14|34.15|31.75|0
1718123100000|2024-06-11 16:25:00|34.23|31.83|34.09|31.69|34.25|31.85|34.02|31.62|0
1718123400000|2024-06-11 16:30:00|34.07|31.67|33.98|31.58|34.15|31.75|33.98|31.58|0
1718123700000|2024-06-11 16:35:00|33.96|31.56|33.96|31.56|34.04|31.64|33.84|31.44|0
1718124000000|2024-06-11 16:40:00|33.94|31.54|33.77|31.37|33.98|31.58|33.73|31.33|0
1718124300000|2024-06-11 16:45:00|33.79|31.39|33.94|31.54|33.98|31.58|33.73|31.33|0
1718124600000|2024-06-11 16:50:00|33.96|31.56|33.9|31.5|34|31.6|33.88|31.48|0
1718124900000|2024-06-11 16:55:00|33.92|31.52|33.87|31.47|33.98|31.58|33.79|31.39|0
1718125200000|2024-06-11 17:00:00|33.85|31.45|33.44|31.04|34.16|31.76|33.36|30.96|0
1718125500000|2024-06-11 17:05:00|33.46|31.06|33.58|31.18|33.65|31.25|33.32|30.92|0
1718125800000|2024-06-11 17:10:00|33.61|31.21|33.36|30.96|33.61|31.21|33.28|30.88|0
1718126100000|2024-06-11 17:15:00|33.38|30.98|33.56|31.16|33.6|31.2|33.32|30.92|0
1718126400000|2024-06-11 17:20:00|33.54|31.14|33.97|31.57|34.01|31.61|33.52|31.12|0
1718126700000|2024-06-11 17:25:00|33.95|31.55|33.74|31.34|33.95|31.55|33.72|31.32|0
1718127000000|2024-06-11 17:30:00|33.76|31.36|33.64|31.24|33.76|31.36|33.54|31.14|0
1718127300000|2024-06-11 17:35:00|33.66|31.26|33.33|30.93|33.66|31.26|33.31|30.91|0
1718127600000|2024-06-11 17:40:00|33.31|30.91|33.31|30.91|33.56|31.16|33.31|30.91|0
1718127900000|2024-06-11 17:45:00|33.33|30.93|33.64|31.24|33.96|31.56|33.27|30.87|0
1718128200000|2024-06-11 17:50:00|33.62|31.22|33.3|30.9|33.66|31.26|33.24|30.84|0
1718128500000|2024-06-11 17:55:00|33.28|30.88|33.28|30.88|33.36|30.96|33.26|30.86|0
1718128800000|2024-06-11 18:00:00|33.32|30.92|33.06|30.66|33.32|30.92|33|30.6|0
1718129100000|2024-06-11 18:05:00|33.04|30.64|33.42|31.02|33.48|31.08|33.04|30.64|0
1718129400000|2024-06-11 18:10:00|33.44|31.04|33.05|30.65|33.46|31.06|33.01|30.61|0
1718129700000|2024-06-11 18:15:00|33.07|30.67|32.92|30.52|33.21|30.81|32.81|30.41|0
1718130000000|2024-06-11 18:20:00|32.9|30.5|32.66|30.26|32.9|30.5|32.6|30.2|0
1718130300000|2024-06-11 18:25:00|32.62|30.22|32.46|30.06|32.76|30.36|32.44|30.04|0
1718130600000|2024-06-11 18:30:00|32.4|30|32.9|30.5|32.92|30.52|32.15|29.75|0
1718130900000|2024-06-11 18:35:00|32.92|30.52|33.08|30.68|33.16|30.76|32.88|30.48|0
1718131200000|2024-06-11 18:40:00|33.06|30.66|33.2|30.8|33.24|30.84|32.76|30.36|0
1718131500000|2024-06-11 18:45:00|33.24|30.84|33|30.6|33.26|30.86|32.9|30.5|0
1718131800000|2024-06-11 18:50:00|32.98|30.58|33.21|30.81|33.27|30.87|32.86|30.46|0
1718132100000|2024-06-11 18:55:00|33.19|30.79|33.03|30.63|33.29|30.89|33.03|30.63|0
1718132400000|2024-06-11 19:00:00|33.05|30.65|32.81|30.41|33.09|30.69|32.78|30.38|0
1718132700000|2024-06-11 19:05:00|32.83|30.43|33.03|30.63|33.07|30.67|32.81|30.41|0
1718133000000|2024-06-11 19:10:00|33.01|30.61|33.23|30.83|33.29|30.89|32.99|30.59|0
1718133300000|2024-06-11 19:15:00|33.25|30.85|33.21|30.81|33.25|30.85|33.03|30.63|0
1718133600000|2024-06-11 19:20:00|33.23|30.83|33.09|30.69|33.35|30.95|33.07|30.67|0
1718133900000|2024-06-11 19:25:00|33.13|30.73|33.31|30.91|33.33|30.93|33.13|30.73|0
1718134200000|2024-06-11 19:30:00|33.35|30.95|33.27|30.87|33.43|31.03|33.25|30.85|0
1718134500000|2024-06-11 19:35:00|33.31|30.91|33.12|30.72|33.39|30.99|32.99|30.59|0
1718134800000|2024-06-11 19:40:00|33.08|30.68|33.06|30.66|33.18|30.78|33.02|30.62|0
1718135100000|2024-06-11 19:45:00|33.08|30.68|33.44|31.04|33.46|31.06|33|30.6|0
1718135400000|2024-06-11 19:50:00|33.48|31.08|32.86|30.46|33.48|31.08|32.82|30.42|0
1718135700000|2024-06-11 19:55:00|32.8|30.4|32.37|29.97|32.92|30.52|32.37|29.97|0
1718136000000|2024-06-11 20:00:00|32.43|30.03|32.55|30.15|32.7|30.3|32.43|30.03|0
1718136300000|2024-06-11 20:05:00|32.58|30.18|32.52|30.12|32.66|30.26|32.49|30.09|0
1718136600000|2024-06-11 20:10:00|32.54|30.14|32.35|29.95|32.56|30.16|32.31|29.91|0
1718136900000|2024-06-11 20:15:00|32.33|29.93|32.39|29.99|32.41|30.01|32.33|29.93|0
1718137200000|2024-06-11 20:20:00|32.4|30|32.44|30.04|32.44|30.04|32.38|29.98|0
1718137500000|2024-06-11 20:25:00|32.46|30.06|32.46|30.06|32.48|30.08|32.4|30|0
1718137800000|2024-06-11 20:30:00|32.44|30.04|32.48|30.08|32.48|30.08|32.44|30.04|0
1718138100000|2024-06-11 20:35:00|32.46|30.06|32.48|30.08|32.48|30.08|32.44|30.04|0
1718138400000|2024-06-11 20:40:00|32.49|30.09|32.5|30.1|32.5|30.1|32.44|30.04|0
1718138700000|2024-06-11 20:45:00|32.52|30.12|32.52|30.12|32.54|30.14|32.48|30.08|0
1718139000000|2024-06-11 20:50:00|32.54|30.14|32.53|30.13|32.55|30.15|32.52|30.12|0
1718139300000|2024-06-11 20:55:00|32.55|30.15|32.46|30.06|32.55|30.15|32.42|30.02|0
1718139600000|2024-06-11 21:00:00|32.45|30.05|32.43|30.03|32.46|30.06|32.38|29.98|0
1718139900000|2024-06-11 21:05:00|32.46|30.06|32.41|30.01|32.47|30.07|32.41|30.01|0
1718140200000|2024-06-11 21:10:00|32.43|30.03|32.41|30.01|32.43|30.03|32.4|30|0
1718140500000|2024-06-11 21:15:00|32.42|30.02|32.44|30.04|32.45|30.05|32.42|30.02|0
1718140800000|2024-06-11 21:20:00|32.45|30.05|32.48|30.08|32.48|30.08|32.43|30.03|0
1718141100000|2024-06-11 21:25:00|32.46|30.06|32.42|30.02|32.48|30.08|32.42|30.02|0
1718141400000|2024-06-11 21:30:00|32.41|30.01|32.43|30.03|32.43|30.03|32.41|30.01|0
1718141700000|2024-06-11 21:35:00|32.42|30.02|32.42|30.02|32.42|30.02|32.42|30.02|0
1718142000000|2024-06-11 21:40:00|32.41|30.01|32.41|30.01|32.41|30.01|32.41|30.01|0
1718142300000|2024-06-11 21:45:00|32.42|30.02|32.41|30.01|32.42|30.02|32.41|30.01|0
1718142600000|2024-06-11 21:50:00|32.42|30.02|32.41|30.01|32.43|30.03|32.41|30.01|0
1718142900000|2024-06-11 21:55:00|32.4|30|32.39|29.99|32.4|30|32.39|29.99|0
1718143200000|2024-06-11 22:00:00|32.43|30.03|32.66|30.26|32.68|30.28|32.43|30.03|0
1718143500000|2024-06-11 22:05:00|32.64|30.24|32.69|30.29|32.7|30.3|32.62|30.22|0
1718143800000|2024-06-11 22:10:00|32.67|30.27|32.61|30.21|32.69|30.29|32.61|30.21|0
1718144100000|2024-06-11 22:15:00|32.63|30.23|32.55|30.15|32.72|30.32|32.55|30.15|0
1718144400000|2024-06-11 22:20:00|32.56|30.16|32.51|30.11|32.57|30.17|32.51|30.11|0
1718144700000|2024-06-11 22:25:00|32.49|30.09|32.49|30.09|32.49|30.09|32.47|30.07|0
1718145000000|2024-06-11 22:30:00|32.47|30.07|32.43|30.03|32.49|30.09|32.41|30.01|0
1718145300000|2024-06-11 22:35:00|32.41|30.01|32.45|30.05|32.47|30.07|32.41|30.01|0
1718145600000|2024-06-11 22:40:00|32.47|30.07|32.45|30.05|32.49|30.09|32.45|30.05|0
1718145900000|2024-06-11 22:45:00|32.43|30.03|32.41|30.01|32.43|30.03|32.39|29.99|0
1718146200000|2024-06-11 22:50:00|32.39|29.99|32.39|29.99|32.39|29.99|32.35|29.95|0
1718146500000|2024-06-11 22:55:00|32.37|29.97|32.31|29.91|32.39|29.99|32.31|29.91|0
1718146800000|2024-06-11 23:00:00|32.29|29.89|32.17|29.77|32.29|29.89|32.15|29.75|0
1718147100000|2024-06-11 23:05:00|32.19|29.79|32.19|29.79|32.19|29.79|32.15|29.75|0
1718147400000|2024-06-11 23:10:00|32.17|29.77|32.21|29.81|32.21|29.81|32.15|29.75|0
1718147700000|2024-06-11 23:15:00|32.19|29.79|32.19|29.79|32.21|29.81|32.19|29.79|0
1718148000000|2024-06-11 23:20:00|32.21|29.81|32.21|29.81|32.23|29.83|32.21|29.81|0
1718148300000|2024-06-11 23:25:00|32.2|29.8|32.19|29.79|32.21|29.81|32.17|29.77|0
1718148600000|2024-06-11 23:30:00|32.17|29.77|32.25|29.85|32.25|29.85|32.17|29.77|0
1718148900000|2024-06-11 23:35:00|32.23|29.83|32.21|29.81|32.25|29.85|32.19|29.79|0
1718149200000|2024-06-11 23:40:00|32.22|29.82|32.24|29.84|32.24|29.84|32.22|29.82|0
1718149500000|2024-06-11 23:45:00|32.26|29.86|32.38|29.98|32.4|30|32.24|29.84|0
1718149800000|2024-06-11 23:50:00|32.36|29.96|32.3|29.9|32.37|29.97|32.3|29.9|0
1718150100000|2024-06-11 23:55:00|32.29|29.89|32.34|29.94|32.36|29.96|32.28|29.88|0
1718150400000|2024-06-12 00:00:00|32.36|29.96|32.28|29.88|32.4|30|32.26|29.86|0
1718150700000|2024-06-12 00:05:00|32.3|29.9|32.35|29.95|32.36|29.96|32.26|29.86|0
1718151000000|2024-06-12 00:10:00|32.33|29.93|32.35|29.95|32.37|29.97|32.33|29.93|0
1718151300000|2024-06-12 00:15:00|32.33|29.93|32.33|29.93|32.37|29.97|32.29|29.89|0
1718151600000|2024-06-12 00:20:00|32.34|29.94|32.68|30.28|32.7|30.3|32.33|29.93|0
1718151900000|2024-06-12 00:25:00|32.7|30.3|32.74|30.34|32.76|30.36|32.64|30.24|0
1718152200000|2024-06-12 00:30:00|32.76|30.36|32.8|30.4|32.84|30.44|32.72|30.32|0
1718152500000|2024-06-12 00:35:00|32.78|30.38|32.78|30.38|32.8|30.4|32.74|30.34|0
1718152800000|2024-06-12 00:40:00|32.76|30.36|32.76|30.36|32.78|30.38|32.74|30.34|0
1718153100000|2024-06-12 00:45:00|32.74|30.34|32.83|30.43|32.83|30.43|32.74|30.34|0
1718153400000|2024-06-12 00:50:00|32.82|30.42|32.85|30.45|32.89|30.49|32.81|30.41|0
1718153700000|2024-06-12 00:55:00|32.87|30.47|32.79|30.39|32.87|30.47|32.77|30.37|0
1718154000000|2024-06-12 01:00:00|32.78|30.38|32.77|30.37|32.79|30.39|32.75|30.35|0
1718154300000|2024-06-12 01:05:00|32.75|30.35|32.75|30.35|32.79|30.39|32.73|30.33|0
1718154600000|2024-06-12 01:10:00|32.74|30.34|32.75|30.35|32.77|30.37|32.73|30.33|0
1718154900000|2024-06-12 01:15:00|32.74|30.34|32.69|30.29|32.77|30.37|32.69|30.29|0
1718155200000|2024-06-12 01:20:00|32.67|30.27|32.65|30.25|32.69|30.29|32.63|30.23|0
1718155500000|2024-06-12 01:25:00|32.66|30.26|32.65|30.25|32.69|30.29|32.63|30.23|0
1718155800000|2024-06-12 01:30:00|32.63|30.23|32.57|30.17|32.65|30.25|32.55|30.15|0
1718156100000|2024-06-12 01:35:00|32.56|30.16|32.57|30.17|32.57|30.17|32.51|30.11|0
1718156400000|2024-06-12 01:40:00|32.55|30.15|32.55|30.15|32.57|30.17|32.53|30.13|0
1718156700000|2024-06-12 01:45:00|32.57|30.17|32.53|30.13|32.57|30.17|32.53|30.13|0
1718157000000|2024-06-12 01:50:00|32.55|30.15|32.49|30.09|32.55|30.15|32.47|30.07|0
1718157300000|2024-06-12 01:55:00|32.48|30.08|32.58|30.18|32.58|30.18|32.48|30.08|0
1718157600000|2024-06-12 02:00:00|32.56|30.16|32.52|30.12|32.58|30.18|32.52|30.12|0
1718157900000|2024-06-12 02:05:00|32.54|30.14|32.56|30.16|32.58|30.18|32.52|30.12|0
1718158200000|2024-06-12 02:10:00|32.58|30.18|32.58|30.18|32.62|30.22|32.58|30.18|0
1718158500000|2024-06-12 02:15:00|32.56|30.16|32.6|30.2|32.62|30.22|32.56|30.16|0
1718158800000|2024-06-12 02:20:00|32.58|30.18|32.58|30.18|32.6|30.2|32.56|30.16|0
1718159100000|2024-06-12 02:25:00|32.57|30.17|32.58|30.18|32.6|30.2|32.56|30.16|0
1718159400000|2024-06-12 02:30:00|32.56|30.16|32.5|30.1|32.56|30.16|32.5|30.1|0
1718159700000|2024-06-12 02:35:00|32.52|30.12|32.57|30.17|32.59|30.19|32.52|30.12|0
1718160000000|2024-06-12 02:40:00|32.55|30.15|32.55|30.15|32.57|30.17|32.55|30.15|0
1718160300000|2024-06-12 02:45:00|32.53|30.13|32.51|30.11|32.53|30.13|32.49|30.09|0
1718160600000|2024-06-12 02:50:00|32.49|30.09|32.51|30.11|32.51|30.11|32.49|30.09|0
1718160900000|2024-06-12 02:55:00|32.53|30.13|32.53|30.13|32.55|30.15|32.51|30.11|0
1718161200000|2024-06-12 03:00:00|32.55|30.15|32.51|30.11|32.55|30.15|32.49|30.09|0
1718161500000|2024-06-12 03:05:00|32.49|30.09|32.53|30.13|32.55|30.15|32.49|30.09|0
1718161800000|2024-06-12 03:10:00|32.55|30.15|32.55|30.15|32.57|30.17|32.53|30.13|0
1718162100000|2024-06-12 03:15:00|32.53|30.13|32.51|30.11|32.53|30.13|32.49|30.09|0
1718162400000|2024-06-12 03:20:00|32.49|30.09|32.47|30.07|32.49|30.09|32.45|30.05|0
1718162700000|2024-06-12 03:25:00|32.45|30.05|32.43|30.03|32.47|30.07|32.43|30.03|0
1718163000000|2024-06-12 03:30:00|32.41|30.01|32.41|30.01|32.43|30.03|32.39|29.99|0
1718163300000|2024-06-12 03:35:00|32.39|29.99|32.42|30.02|32.42|30.02|32.39|29.99|0
1718163600000|2024-06-12 03:40:00|32.44|30.04|32.42|30.02|32.44|30.04|32.4|30|0
1718163900000|2024-06-12 03:45:00|32.41|30.01|32.4|30|32.42|30.02|32.4|30|0
1718164200000|2024-06-12 03:50:00|32.42|30.02|32.42|30.02|32.42|30.02|32.4|30|0
1718164500000|2024-06-12 03:55:00|32.41|30.01|32.4|30|32.42|30.02|32.4|30|0
1718164800000|2024-06-12 04:00:00|32.42|30.02|32.42|30.02|32.42|30.02|32.4|30|0
1718165100000|2024-06-12 04:05:00|32.44|30.04|32.42|30.02|32.44|30.04|32.42|30.02|0
1718165400000|2024-06-12 04:10:00|32.44|30.04|32.44|30.04|32.44|30.04|32.42|30.02|0
1718165700000|2024-06-12 04:15:00|32.43|30.03|32.43|30.03|32.43|30.03|32.43|30.03|0
1718166300000|2024-06-12 04:25:00|32.41|30.01|32.41|30.01|32.41|30.01|32.39|29.99|0
1718166600000|2024-06-12 04:30:00|32.45|30.05|32.47|30.07|32.51|30.11|32.43|30.03|0
1718166900000|2024-06-12 04:35:00|32.49|30.09|32.45|30.05|32.49|30.09|32.45|30.05|0
1718167200000|2024-06-12 04:40:00|32.43|30.03|32.43|30.03|32.43|30.03|32.43|30.03|0
1718167500000|2024-06-12 04:45:00|32.45|30.05|32.45|30.05|32.45|30.05|32.45|30.05|0
1718167800000|2024-06-12 04:50:00|32.47|30.07|32.49|30.09|32.49|30.09|32.45|30.05|0
1718168100000|2024-06-12 04:55:00|32.5|30.1|32.46|30.06|32.5|30.1|32.46|30.06|0
1718168400000|2024-06-12 05:00:00|32.44|30.04|32.45|30.05|32.46|30.06|32.44|30.04|0
1718168700000|2024-06-12 05:05:00|32.46|30.06|32.46|30.06|32.46|30.06|32.44|30.04|0
1718169000000|2024-06-12 05:10:00|32.44|30.04|32.42|30.02|32.44|30.04|32.42|30.02|0
1718169300000|2024-06-12 05:15:00|32.4|30|32.4|30|32.4|30|32.4|30|0
1718169600000|2024-06-12 05:20:00|32.38|29.98|32.38|29.98|32.38|29.98|32.34|29.94|0
1718169900000|2024-06-12 05:25:00|32.4|30|32.44|30.04|32.46|30.06|32.4|30|0
1718170200000|2024-06-12 05:30:00|32.42|30.02|32.38|29.98|32.42|30.02|32.36|29.96|0
1718170500000|2024-06-12 05:35:00|32.4|30|32.4|30|32.4|30|32.36|29.96|0
1718170800000|2024-06-12 05:40:00|32.41|30.01|32.41|30.01|32.42|30.02|32.38|29.98|0
1718171100000|2024-06-12 05:45:00|32.4|30|32.36|29.96|32.42|30.02|32.34|29.94|0
1718171400000|2024-06-12 05:50:00|32.34|29.94|32.24|29.84|32.36|29.96|32.24|29.84|0
1718171700000|2024-06-12 05:55:00|32.22|29.82|32.2|29.8|32.28|29.88|32.18|29.78|0
1718172000000|2024-06-12 06:00:00|32.18|29.78|32.28|29.88|32.31|29.91|32.18|29.78|0
1718172300000|2024-06-12 06:05:00|32.27|29.87|32.18|29.78|32.27|29.87|32.18|29.78|0
1718172600000|2024-06-12 06:10:00|32.16|29.76|32.18|29.78|32.18|29.78|32.14|29.74|0
1718172900000|2024-06-12 06:15:00|32.17|29.77|32.08|29.68|32.18|29.78|32.08|29.68|0
1718173200000|2024-06-12 06:20:00|32.1|29.7|32.08|29.68|32.12|29.72|32.08|29.68|0
1718173500000|2024-06-12 06:25:00|32.06|29.66|32.1|29.7|32.11|29.71|32|29.6|0
1718173800000|2024-06-12 06:30:00|32.11|29.71|32.19|29.79|32.21|29.81|32.09|29.69|0
1718174100000|2024-06-12 06:35:00|32.2|29.8|32.21|29.81|32.21|29.81|32.17|29.77|0
1718174400000|2024-06-12 06:40:00|32.2|29.8|32.25|29.85|32.31|29.91|32.17|29.77|0
1718174700000|2024-06-12 06:45:00|32.27|29.87|32.25|29.85|32.29|29.89|32.21|29.81|0
1718175000000|2024-06-12 06:50:00|32.24|29.84|32.28|29.88|32.3|29.9|32.24|29.84|0
1718175300000|2024-06-12 06:55:00|32.3|29.9|32.42|30.02|32.44|30.04|32.28|29.88|0
1718175600000|2024-06-12 07:00:00|32.4|30|32.46|30.06|32.48|30.08|32.38|29.98|0
1718175900000|2024-06-12 07:05:00|32.48|30.08|32.44|30.04|32.51|30.11|32.4|30|0
1718176200000|2024-06-12 07:10:00|32.45|30.05|32.38|29.98|32.51|30.11|32.38|29.98|0
1718176500000|2024-06-12 07:15:00|32.36|29.96|32.41|30.01|32.49|30.09|32.36|29.96|0
1718176800000|2024-06-12 07:20:00|32.43|30.03|32.45|30.05|32.47|30.07|32.34|29.94|0
1718177100000|2024-06-12 07:25:00|32.47|30.07|32.37|29.97|32.51|30.11|32.37|29.97|0
1718177400000|2024-06-12 07:30:00|32.39|29.99|32.37|29.97|32.39|29.99|32.33|29.93|0
1718177700000|2024-06-12 07:35:00|32.35|29.95|32.37|29.97|32.39|29.99|32.33|29.93|0
1718178000000|2024-06-12 07:40:00|32.35|29.95|32.35|29.95|32.45|30.05|32.33|29.93|0
1718178300000|2024-06-12 07:45:00|32.37|29.97|32.41|30.01|32.45|30.05|32.33|29.93|0
1718178600000|2024-06-12 07:50:00|32.43|30.03|32.41|30.01|32.48|30.08|32.35|29.95|0
1718178900000|2024-06-12 07:55:00|32.39|29.99|32.37|29.97|32.41|30.01|32.35|29.95|0
1718179200000|2024-06-12 08:00:00|32.39|29.99|32.4|30|32.42|30.02|32.31|29.91|0
1718179500000|2024-06-12 08:05:00|32.42|30.02|32.29|29.89|32.42|30.02|32.29|29.89|0
1718179800000|2024-06-12 08:10:00|32.27|29.87|32.19|29.79|32.27|29.87|32.13|29.73|0
1718180100000|2024-06-12 08:15:00|32.21|29.81|32.25|29.85|32.32|29.92|32.17|29.77|0
1718180400000|2024-06-12 08:20:00|32.26|29.86|32.34|29.94|32.34|29.94|32.21|29.81|0
1718180700000|2024-06-12 08:25:00|32.36|29.96|32.44|30.04|32.46|30.06|32.34|29.94|0
1718181000000|2024-06-12 08:30:00|32.46|30.06|32.36|29.96|32.46|30.06|32.32|29.92|0
1718181300000|2024-06-12 08:35:00|32.34|29.94|32.32|29.92|32.42|30.02|32.28|29.88|0
1718181600000|2024-06-12 08:40:00|32.3|29.9|32.28|29.88|32.34|29.94|32.24|29.84|0
1718181900000|2024-06-12 08:45:00|32.26|29.86|32.14|29.74|32.26|29.86|32.14|29.74|0
1718182200000|2024-06-12 08:50:00|32.13|29.73|32.22|29.82|32.28|29.88|32.12|29.72|0
1718182500000|2024-06-12 08:55:00|32.23|29.83|32.22|29.82|32.27|29.87|32.2|29.8|0
1718182800000|2024-06-12 09:00:00|32.24|29.84|32.25|29.85|32.28|29.88|32.22|29.82|0
1718183100000|2024-06-12 09:05:00|32.24|29.84|32.23|29.83|32.25|29.85|32.16|29.76|0
1718183400000|2024-06-12 09:10:00|32.21|29.81|32.19|29.79|32.21|29.81|32.14|29.74|0
1718183700000|2024-06-12 09:15:00|32.21|29.81|32.14|29.74|32.21|29.81|32.1|29.7|0
1718184000000|2024-06-12 09:20:00|32.15|29.75|32.21|29.81|32.21|29.81|32.13|29.73|0
1718184300000|2024-06-12 09:25:00|32.19|29.79|32.15|29.75|32.21|29.81|32.13|29.73|0
1718184600000|2024-06-12 09:30:00|32.17|29.77|32.19|29.79|32.25|29.85|32.13|29.73|0
1718184900000|2024-06-12 09:35:00|32.21|29.81|32.07|29.67|32.21|29.81|32.05|29.65|0
1718185200000|2024-06-12 09:40:00|32.05|29.65|32.1|29.7|32.13|29.73|32.05|29.65|0
1718185500000|2024-06-12 09:45:00|32.11|29.71|31.99|29.59|32.11|29.71|31.97|29.57|0
1718185800000|2024-06-12 09:50:00|32.01|29.61|31.99|29.59|32.01|29.61|31.97|29.57|0
1718186100000|2024-06-12 09:55:00|31.97|29.57|32.11|29.71|32.11|29.71|31.97|29.57|0
1718186400000|2024-06-12 10:00:00|32.13|29.73|32.13|29.73|32.17|29.77|32.11|29.71|0
1718186700000|2024-06-12 10:05:00|32.11|29.71|32.09|29.69|32.14|29.74|32.09|29.69|0
1718187000000|2024-06-12 10:10:00|32.1|29.7|32.08|29.68|32.1|29.7|32.07|29.67|0
1718187300000|2024-06-12 10:15:00|32.1|29.7|32.04|29.64|32.1|29.7|32.03|29.63|0
1718187600000|2024-06-12 10:20:00|32.06|29.66|32.14|29.74|32.22|29.82|32.06|29.66|0
1718187900000|2024-06-12 10:25:00|32.16|29.76|32.12|29.72|32.18|29.78|32.06|29.66|0
1718188200000|2024-06-12 10:30:00|32.11|29.71|32.14|29.74|32.18|29.78|32.1|29.7|0
1718188500000|2024-06-12 10:35:00|32.12|29.72|32.06|29.66|32.12|29.72|32.06|29.66|0
1718188800000|2024-06-12 10:40:00|32.04|29.64|32.1|29.7|32.1|29.7|32.02|29.62|0
1718189100000|2024-06-12 10:45:00|32.09|29.69|32.08|29.68|32.1|29.7|32.06|29.66|0
1718189400000|2024-06-12 10:50:00|32.06|29.66|32|29.6|32.06|29.66|32|29.6|0
1718189700000|2024-06-12 10:55:00|31.98|29.58|32.04|29.64|32.06|29.66|31.92|29.52|0
1718190000000|2024-06-12 11:00:00|32|29.6|31.99|29.59|32.6|30.2|31.98|29.58|0
1718190300000|2024-06-12 11:05:00|32.01|29.61|32.01|29.61|32.03|29.63|31.97|29.57|0
1718190600000|2024-06-12 11:10:00|31.99|29.59|32.01|29.61|32.02|29.62|31.91|29.51|0
1718190900000|2024-06-12 11:15:00|32.02|29.62|32.06|29.66|32.08|29.68|32.01|29.61|0
1718191200000|2024-06-12 11:20:00|32.08|29.68|32|29.6|32.1|29.7|32|29.6|0
1718191500000|2024-06-12 11:25:00|31.98|29.58|31.91|29.51|31.98|29.58|31.91|29.51|0
1718191800000|2024-06-12 11:30:00|31.93|29.53|32.02|29.62|32.04|29.64|31.92|29.52|0
1718192100000|2024-06-12 11:35:00|32.04|29.64|32.04|29.64|32.08|29.68|32|29.6|0
1718192400000|2024-06-12 11:40:00|32.08|29.68|32.04|29.64|32.11|29.71|32.02|29.62|0
1718192700000|2024-06-12 11:45:00|32.06|29.66|32.06|29.66|32.08|29.68|32.02|29.62|0
1718193000000|2024-06-12 11:50:00|32.08|29.68|32.05|29.65|32.15|29.75|32.05|29.65|0
1718193300000|2024-06-12 11:55:00|32.04|29.64|32.03|29.63|32.07|29.67|32.01|29.61|0
1718193600000|2024-06-12 12:00:00|32.01|29.61|31.96|29.56|32.05|29.65|31.92|29.52|0
1718193900000|2024-06-12 12:05:00|31.98|29.58|31.9|29.5|32.09|29.69|31.9|29.5|0
1718194200000|2024-06-12 12:10:00|31.92|29.52|31.88|29.48|31.95|29.55|31.88|29.48|0
1718194500000|2024-06-12 12:15:00|31.89|29.49|32.31|29.91|32.31|29.91|31.86|29.46|0
1718194800000|2024-06-12 12:20:00|32.29|29.89|32.4|30|32.42|30.02|32.27|29.87|0
1718195100000|2024-06-12 12:25:00|32.41|30.01|32.28|29.88|32.43|30.03|32.28|29.88|0
1718195400000|2024-06-12 12:30:00|32.7|30.3|30.14|27.74|32.7|30.3|29.32|26.92|0
1718195700000|2024-06-12 12:35:00|30.11|27.71|30.07|27.67|30.43|28.03|29.94|27.54|0
1718196000000|2024-06-12 12:40:00|30.05|27.65|30.23|27.83|30.4|28|30.03|27.63|0
1718196300000|2024-06-12 12:45:00|30.2|27.8|29.83|27.43|30.3|27.9|29.82|27.42|0
1718196600000|2024-06-12 12:50:00|29.87|27.47|29.69|27.29|29.89|27.49|29.67|27.27|0
1718196900000|2024-06-12 12:55:00|29.72|27.32|29.6|27.2|29.81|27.41|29.56|27.16|0
1718197200000|2024-06-12 13:00:00|29.62|27.22|29.6|27.2|29.69|27.29|29.58|27.18|0
1718197500000|2024-06-12 13:05:00|29.61|27.21|29.51|27.11|29.65|27.25|29.49|27.09|0
1718197800000|2024-06-12 13:10:00|29.49|27.09|29.52|27.12|29.61|27.21|29.47|27.07|0
1718198100000|2024-06-12 13:15:00|29.51|27.11|29.65|27.25|29.7|27.3|29.45|27.05|0
1718198400000|2024-06-12 13:20:00|29.61|27.21|29.63|27.23|29.65|27.25|29.58|27.18|0
1718198700000|2024-06-12 13:25:00|29.65|27.25|29.66|27.26|29.72|27.32|29.59|27.19|0
1718199000000|2024-06-12 13:30:00|29.61|27.21|29.9|27.5|29.97|27.57|29.61|27.21|0
1718199300000|2024-06-12 13:35:00|29.91|27.51|29.57|27.17|29.93|27.53|29.55|27.15|0
1718199600000|2024-06-12 13:40:00|29.55|27.15|28.97|26.57|29.64|27.24|28.97|26.57|0
1718199900000|2024-06-12 13:45:00|28.94|26.54|29.64|27.24|29.84|27.44|28.88|26.48|0
1718200200000|2024-06-12 13:50:00|29.62|27.22|29.96|27.56|30|27.6|29.62|27.22|0
1718200500000|2024-06-12 13:55:00|30|27.6|28.88|26.48|30|27.6|28.81|26.41|0
1718200800000|2024-06-12 14:00:00|28.86|26.46|28.72|26.32|28.97|26.57|28.69|26.29|0
1718201100000|2024-06-12 14:05:00|28.7|26.3|28.86|26.46|28.93|26.53|28.69|26.29|0
1718201400000|2024-06-12 14:10:00|28.88|26.48|28.56|26.16|28.95|26.55|28.53|26.13|0
1718201700000|2024-06-12 14:15:00|28.55|26.15|28.41|26.01|28.56|26.16|28.32|25.92|0
1718202000000|2024-06-12 14:20:00|28.39|25.99|28.57|26.17|28.66|26.26|28.34|25.94|0
1718202300000|2024-06-12 14:25:00|28.55|26.15|28.28|25.88|28.57|26.17|28.28|25.88|0
1718202600000|2024-06-12 14:30:00|28.31|25.91|28.29|25.89|28.5|26.1|28.26|25.86|0
1718202900000|2024-06-12 14:35:00|28.28|25.88|29.05|26.65|29.1|26.7|28.28|25.88|0
1718203200000|2024-06-12 14:40:00|29.02|26.62|29.4|27|29.49|27.09|29|26.6|0
1718203500000|2024-06-12 14:45:00|29.37|26.97|28.55|26.15|29.45|27.05|28.5|26.1|0
1718203800000|2024-06-12 14:50:00|28.58|26.18|28.96|26.56|28.98|26.58|28.57|26.17|0
1718204100000|2024-06-12 14:55:00|28.98|26.58|28.84|26.44|29.03|26.63|28.84|26.44|0
1718204400000|2024-06-12 15:00:00|28.89|26.49|28.82|26.42|28.93|26.53|28.77|26.37|0
1718204700000|2024-06-12 15:05:00|28.8|26.4|28.73|26.33|28.87|26.47|28.7|26.3|0
1718205000000|2024-06-12 15:10:00|28.75|26.35|29.01|26.61|29.05|26.65|28.73|26.33|0
1718205300000|2024-06-12 15:15:00|28.99|26.59|28.85|26.45|29.2|26.8|28.82|26.42|0
1718205600000|2024-06-12 15:20:00|28.87|26.47|28.75|26.35|28.89|26.49|28.63|26.23|0
1718205900000|2024-06-12 15:25:00|28.78|26.38|28.73|26.33|28.9|26.5|28.73|26.33|0
1718206200000|2024-06-12 15:30:00|28.75|26.35|28.83|26.43|28.95|26.55|28.75|26.35|0
1718206500000|2024-06-12 15:35:00|28.87|26.47|28.94|26.54|29.01|26.61|28.87|26.47|0
1718206800000|2024-06-12 15:40:00|28.95|26.55|28.75|26.35|28.96|26.56|28.58|26.18|0
1718207100000|2024-06-12 15:45:00|28.74|26.34|28.75|26.35|28.86|26.46|28.73|26.33|0
1718207400000|2024-06-12 15:50:00|28.8|26.4|28.72|26.32|28.94|26.54|28.66|26.26|0
1718207700000|2024-06-12 15:55:00|28.73|26.33|28.63|26.23|28.77|26.37|28.56|26.16|0
1718208000000|2024-06-12 16:00:00|28.65|26.25|28.7|26.3|28.82|26.42|28.65|26.25|0
1718208300000|2024-06-12 16:05:00|28.71|26.31|28.61|26.21|28.73|26.33|28.54|26.14|0
1718208600000|2024-06-12 16:10:00|28.63|26.23|28.82|26.42|28.82|26.42|28.57|26.17|0
1718208900000|2024-06-12 16:15:00|28.8|26.4|28.78|26.38|28.87|26.47|28.69|26.29|0
1718209200000|2024-06-12 16:20:00|28.76|26.36|28.88|26.48|28.94|26.54|28.68|26.28|0
1718209500000|2024-06-12 16:25:00|28.87|26.47|28.97|26.57|28.97|26.57|28.83|26.43|0
1718209800000|2024-06-12 16:30:00|28.95|26.55|28.93|26.53|28.99|26.59|28.79|26.39|0
1718210100000|2024-06-12 16:35:00|28.92|26.52|28.97|26.57|29|26.6|28.9|26.5|0
1718210400000|2024-06-12 16:40:00|28.95|26.55|28.47|26.07|28.95|26.55|28.47|26.07|0
1718210700000|2024-06-12 16:45:00|28.49|26.09|28.49|26.09|28.51|26.11|28.39|25.99|0
1718211000000|2024-06-12 16:50:00|28.54|26.14|28.64|26.24|28.64|26.24|28.49|26.09|0
1718211300000|2024-06-12 16:55:00|28.66|26.26|28.49|26.09|28.66|26.26|28.49|26.09|0
1718211600000|2024-06-12 17:00:00|28.47|26.07|28.33|25.93|28.54|26.14|28.33|25.93|0
1718211900000|2024-06-12 17:05:00|28.31|25.91|28.38|25.98|28.42|26.02|28.31|25.91|0
1718212200000|2024-06-12 17:10:00|28.4|26|28.36|25.96|28.43|26.03|28.33|25.93|0
1718212500000|2024-06-12 17:15:00|28.38|25.98|28.29|25.89|28.45|26.05|28.23|25.83|0
1718212800000|2024-06-12 17:20:00|28.28|25.88|28.26|25.86|28.49|26.09|28.19|25.79|0
1718213100000|2024-06-12 17:25:00|28.22|25.82|28.39|25.99|28.39|25.99|28.1|25.7|0
1718213400000|2024-06-12 17:30:00|28.41|26.01|28.64|26.24|28.91|26.51|28.41|26.01|0
1718213700000|2024-06-12 17:35:00|28.58|26.18|28.31|25.91|28.62|26.22|28.18|25.78|0
1718214000000|2024-06-12 17:40:00|28.3|25.9|28.57|26.17|28.57|26.17|28.26|25.86|0
1718214300000|2024-06-12 17:45:00|28.56|26.16|28.47|26.07|28.59|26.19|28.45|26.05|0
1718214600000|2024-06-12 17:50:00|28.49|26.09|28.33|25.93|28.59|26.19|28.31|25.91|0
1718214900000|2024-06-12 17:55:00|28.35|25.95|28.39|25.99|28.4|26|28.26|25.86|0
1718215200000|2024-06-12 18:00:00|28.38|25.98|28.85|26.45|29.5|27.1|28.19|25.79|0
1718215500000|2024-06-12 18:05:00|28.84|26.44|28.69|26.29|28.96|26.56|28.51|26.11|0
1718215800000|2024-06-12 18:10:00|28.68|26.28|28.61|26.21|28.8|26.4|28.43|26.03|0
1718216100000|2024-06-12 18:15:00|28.62|26.22|28.28|25.88|28.69|26.29|28.12|25.72|0
1718216400000|2024-06-12 18:20:00|28.31|25.91|28.93|26.53|28.97|26.57|28.24|25.84|0
1718216700000|2024-06-12 18:25:00|28.94|26.54|28.72|26.32|28.99|26.59|28.6|26.2|0
1718217000000|2024-06-12 18:30:00|28.7|26.3|28.79|26.39|29.06|26.66|28.45|26.05|0
1718217300000|2024-06-12 18:35:00|28.84|26.44|28.44|26.04|29.15|26.75|28.35|25.95|0
1718217600000|2024-06-12 18:40:00|28.3|25.9|28.9|26.5|29.15|26.75|28.3|25.9|0
1718217900000|2024-06-12 18:45:00|28.92|26.52|29.11|26.71|29.24|26.84|28.75|26.35|0
1718218200000|2024-06-12 18:50:00|29.08|26.68|28.91|26.51|29.42|27.02|28.77|26.37|0
1718218500000|2024-06-12 18:55:00|28.9|26.5|28.77|26.37|28.93|26.53|28.17|25.77|0
1718218800000|2024-06-12 19:00:00|28.8|26.4|28.54|26.14|28.83|26.43|28.26|25.86|0
1718219100000|2024-06-12 19:05:00|28.56|26.16|28.47|26.07|28.82|26.42|28.35|25.95|0
1718219400000|2024-06-12 19:10:00|28.54|26.14|28.2|25.8|28.61|26.21|28.2|25.8|0
1718219700000|2024-06-12 19:15:00|28.25|25.85|28.05|25.65|28.68|26.28|27.86|25.46|0
1718220000000|2024-06-12 19:20:00|28.07|25.67|29.14|26.74|29.14|26.74|27.9|25.5|0
1718220300000|2024-06-12 19:25:00|29.22|26.82|29.08|26.68|30.8|28.4|28.29|25.89|0
1718220600000|2024-06-12 19:30:00|29.06|26.66|29.62|27.22|29.84|27.44|28.7|26.3|0
1718220900000|2024-06-12 19:35:00|29.73|27.33|29.82|27.42|29.84|27.44|29.07|26.67|0
1718221200000|2024-06-12 19:40:00|29.89|27.49|29.76|27.36|30.09|27.69|29.55|27.15|0
1718221500000|2024-06-12 19:45:00|29.75|27.35|29.26|26.86|30.02|27.62|29.08|26.68|0
1718221800000|2024-06-12 19:50:00|29.46|27.06|29.08|26.68|29.65|27.25|28.75|26.35|0
1718222100000|2024-06-12 19:55:00|29|26.6|29.33|26.93|29.42|27.02|28.63|26.23|0
1718222400000|2024-06-12 20:00:00|29.37|26.97|29.54|27.14|29.58|27.18|29.37|26.97|0
1718222700000|2024-06-12 20:05:00|29.56|27.16|29.33|26.93|29.56|27.16|29.29|26.89|0
1718223000000|2024-06-12 20:10:00|29.31|26.91|29.43|27.03|29.47|27.07|29.29|26.89|0
1718223300000|2024-06-12 20:15:00|29.46|27.06|28.96|26.56|29.47|27.07|28.92|26.52|0
1718223600000|2024-06-12 20:20:00|28.94|26.54|28.85|26.45|28.95|26.55|28.78|26.38|0
1718223900000|2024-06-12 20:25:00|28.84|26.44|28.92|26.52|28.94|26.54|28.83|26.43|0
1718224200000|2024-06-12 20:30:00|28.94|26.54|28.92|26.52|28.97|26.57|28.88|26.48|0
1718224500000|2024-06-12 20:35:00|28.88|26.48|28.79|26.39|28.92|26.52|28.72|26.32|0
1718224800000|2024-06-12 20:40:00|28.78|26.38|28.67|26.27|28.81|26.41|28.67|26.27|0
1718225100000|2024-06-12 20:45:00|28.69|26.29|28.51|26.11|28.69|26.29|28.51|26.11|0
1718225400000|2024-06-12 20:50:00|28.53|26.13|28.6|26.2|28.65|26.25|28.53|26.13|0
1718225700000|2024-06-12 20:55:00|28.62|26.22|28.55|26.15|28.63|26.23|28.54|26.14|0
1718226000000|2024-06-12 21:00:00|28.51|26.11|28.6|26.2|28.6|26.2|28.51|26.11|0
1718226300000|2024-06-12 21:05:00|28.59|26.19|28.73|26.33|28.73|26.33|28.59|26.19|0
1718226600000|2024-06-12 21:10:00|28.72|26.32|28.75|26.35|28.76|26.36|28.72|26.32|0
1718226900000|2024-06-12 21:15:00|28.78|26.38|28.78|26.38|28.78|26.38|28.74|26.34|0
1718227200000|2024-06-12 21:20:00|28.77|26.37|28.77|26.37|28.82|26.42|28.77|26.37|0
1718227800000|2024-06-12 21:30:00|28.76|26.36|28.77|26.37|28.77|26.37|28.74|26.34|0
1718228100000|2024-06-12 21:35:00|28.76|26.36|28.76|26.36|28.82|26.42|28.76|26.36|0
1718228400000|2024-06-12 21:40:00|28.77|26.37|28.74|26.34|28.78|26.38|28.73|26.33|0
1718228700000|2024-06-12 21:45:00|28.73|26.33|28.67|26.27|28.75|26.35|28.67|26.27|0
1718229000000|2024-06-12 21:50:00|28.69|26.29|28.7|26.3|28.74|26.34|28.69|26.29|0
1718229300000|2024-06-12 21:55:00|28.71|26.31|28.7|26.3|28.71|26.31|28.68|26.28|0
1718229600000|2024-06-12 22:00:00|28.68|26.28|28.78|26.38|28.85|26.45|28.68|26.28|0
1718229900000|2024-06-12 22:05:00|28.79|26.39|28.74|26.34|28.79|26.39|28.72|26.32|0
1718230200000|2024-06-12 22:10:00|28.76|26.36|28.76|26.36|28.86|26.46|28.69|26.29|0
1718230500000|2024-06-12 22:15:00|28.74|26.34|28.74|26.34|28.83|26.43|28.72|26.32|0
1718230800000|2024-06-12 22:20:00|28.72|26.32|28.65|26.25|28.72|26.32|28.64|26.24|0
1718231100000|2024-06-12 22:25:00|28.63|26.23|28.72|26.32|28.72|26.32|28.63|26.23|0
1718231400000|2024-06-12 22:30:00|28.7|26.3|28.68|26.28|28.72|26.32|28.68|26.28|0
1718231700000|2024-06-12 22:35:00|28.69|26.29|28.7|26.3|28.72|26.32|28.68|26.28|0
1718232000000|2024-06-12 22:40:00|28.71|26.31|28.73|26.33|28.75|26.35|28.7|26.3|0
1718232300000|2024-06-12 22:45:00|28.72|26.32|28.71|26.31|28.75|26.35|28.71|26.31|0
1718232600000|2024-06-12 22:50:00|28.73|26.33|28.71|26.31|28.73|26.33|28.7|26.3|0
1718232900000|2024-06-12 22:55:00|28.72|26.32|28.8|26.4|28.8|26.4|28.72|26.32|0
1718233200000|2024-06-12 23:00:00|28.78|26.38|28.83|26.43|28.83|26.43|28.78|26.38|0
1718233500000|2024-06-12 23:05:00|28.9|26.5|28.8|26.4|28.92|26.52|28.8|26.4|0
1718233800000|2024-06-12 23:10:00|28.78|26.38|28.73|26.33|28.82|26.42|28.71|26.31|0
1718234100000|2024-06-12 23:15:00|28.71|26.31|28.73|26.33|28.76|26.36|28.71|26.31|0
1718234400000|2024-06-12 23:20:00|28.74|26.34|28.71|26.31|28.74|26.34|28.71|26.31|0
1718234700000|2024-06-12 23:25:00|28.72|26.32|28.72|26.32|28.76|26.36|28.72|26.32|0
1718235000000|2024-06-12 23:30:00|28.74|26.34|28.74|26.34|28.78|26.38|28.72|26.32|0
1718235300000|2024-06-12 23:35:00|28.76|26.36|28.74|26.34|28.76|26.36|28.72|26.32|0
1718235600000|2024-06-12 23:40:00|28.72|26.32|28.72|26.32|28.76|26.36|28.72|26.32|0
1718235900000|2024-06-12 23:45:00|28.7|26.3|28.72|26.32|28.72|26.32|28.69|26.29|0
1718236200000|2024-06-12 23:50:00|28.7|26.3|28.67|26.27|28.72|26.32|28.63|26.23|0
1718236500000|2024-06-12 23:55:00|28.68|26.28|28.67|26.27|28.7|26.3|28.67|26.27|0
1718236800000|2024-06-13 00:00:00|28.68|26.28|28.66|26.26|28.7|26.3|28.6|26.2|0
1718237100000|2024-06-13 00:05:00|28.65|26.25|28.59|26.19|28.65|26.25|28.58|26.18|0
1718237400000|2024-06-13 00:10:00|28.58|26.18|28.63|26.23|28.65|26.25|28.58|26.18|0
1718237700000|2024-06-13 00:15:00|28.65|26.25|28.64|26.24|28.71|26.31|28.63|26.23|0
1718238000000|2024-06-13 00:20:00|28.63|26.23|28.56|26.16|28.63|26.23|28.5|26.1|0
1718238300000|2024-06-13 00:25:00|28.81|26.41|29.22|26.82|29.43|27.03|28.2|25.8|0
1718238600000|2024-06-13 00:30:00|29.23|26.83|29.13|26.73|29.25|26.85|29.13|26.73|0
1718238900000|2024-06-13 00:35:00|29.14|26.74|29.19|26.79|29.2|26.8|29.14|26.74|0
1718239200000|2024-06-13 00:40:00|29.2|26.8|29.19|26.79|29.2|26.8|29.14|26.74|0
1718239500000|2024-06-13 00:45:00|29.21|26.81|29.23|26.83|29.26|26.86|29.19|26.79|0
1718239800000|2024-06-13 00:50:00|29.21|26.81|29.16|26.76|29.28|26.88|29.15|26.75|0
1718240100000|2024-06-13 00:55:00|29.18|26.78|29.19|26.79|29.19|26.79|29.16|26.76|0
1718240400000|2024-06-13 01:00:00|29.17|26.77|29.1|26.7|29.17|26.77|29.1|26.7|0
1718240700000|2024-06-13 01:05:00|29.09|26.69|29.14|26.74|29.17|26.77|29.07|26.67|0
1718241000000|2024-06-13 01:10:00|29.15|26.75|29.14|26.74|29.15|26.75|29.07|26.67|0
1718241300000|2024-06-13 01:15:00|29.15|26.75|29.08|26.68|29.15|26.75|29.06|26.66|0
1718241600000|2024-06-13 01:20:00|29.06|26.66|29.1|26.7|29.12|26.72|29.06|26.66|0
1718241900000|2024-06-13 01:25:00|29.12|26.72|29.15|26.75|29.2|26.8|29.1|26.7|0
1718242200000|2024-06-13 01:30:00|29.13|26.73|29.13|26.73|29.13|26.73|29.04|26.64|0
1718242500000|2024-06-13 01:35:00|29.12|26.72|29.15|26.75|29.15|26.75|29.08|26.68|0
1718242800000|2024-06-13 01:40:00|29.13|26.73|29.11|26.71|29.15|26.75|29.1|26.7|0
1718243100000|2024-06-13 01:45:00|29.13|26.73|29.16|26.76|29.17|26.77|29.09|26.69|0
1718243400000|2024-06-13 01:50:00|29.18|26.78|29.22|26.82|29.23|26.83|29.15|26.75|0
1718243700000|2024-06-13 01:55:00|29.2|26.8|29.16|26.76|29.22|26.82|29.14|26.74|0
1718244000000|2024-06-13 02:00:00|29.14|26.74|29.18|26.78|29.2|26.8|29.14|26.74|0
1718244300000|2024-06-13 02:05:00|29.17|26.77|29.16|26.76|29.2|26.8|29.16|26.76|0
1718244600000|2024-06-13 02:10:00|29.19|26.79|29.16|26.76|29.19|26.79|29.14|26.74|0
1718244900000|2024-06-13 02:15:00|29.15|26.75|29.16|26.76|29.18|26.78|29.12|26.72|0
1718245200000|2024-06-13 02:20:00|29.18|26.78|29.16|26.76|29.19|26.79|29.16|26.76|0
1718245500000|2024-06-13 02:25:00|29.17|26.77|29.23|26.83|29.24|26.84|29.17|26.77|0
1718245800000|2024-06-13 02:30:00|29.24|26.84|29.21|26.81|29.24|26.84|29.17|26.77|0
1718246100000|2024-06-13 02:35:00|29.22|26.82|29.26|26.86|29.28|26.88|29.22|26.82|0
1718246400000|2024-06-13 02:40:00|29.24|26.84|29.17|26.77|29.24|26.84|29.15|26.75|0
1718246700000|2024-06-13 02:45:00|29.15|26.75|29.19|26.79|29.2|26.8|29.15|26.75|0
1718247000000|2024-06-13 02:50:00|29.18|26.78|29.15|26.75|29.19|26.79|29.15|26.75|0
1718247300000|2024-06-13 02:55:00|29.16|26.76|29.13|26.73|29.17|26.77|29.13|26.73|0
1718247600000|2024-06-13 03:00:00|29.15|26.75|29.1|26.7|29.15|26.75|29.08|26.68|0
1718247900000|2024-06-13 03:05:00|29.11|26.71|29.08|26.68|29.11|26.71|29.04|26.64|0
1718248200000|2024-06-13 03:10:00|29.06|26.66|29.04|26.64|29.06|26.66|28.99|26.59|0
1718248500000|2024-06-13 03:15:00|29.02|26.62|29.01|26.61|29.02|26.62|29.01|26.61|0
1718248800000|2024-06-13 03:20:00|29|26.6|29|26.6|29.02|26.62|29|26.6|0
1718249100000|2024-06-13 03:25:00|29.02|26.62|28.97|26.57|29.02|26.62|28.97|26.57|0
1718249400000|2024-06-13 03:30:00|28.99|26.59|29|26.6|29|26.6|28.95|26.55|0
1718249700000|2024-06-13 03:35:00|28.98|26.58|28.95|26.55|28.98|26.58|28.93|26.53|0
1718250000000|2024-06-13 03:40:00|28.93|26.53|28.93|26.53|28.95|26.55|28.9|26.5|0
1718250300000|2024-06-13 03:45:00|28.95|26.55|28.93|26.53|28.98|26.58|28.91|26.51|0
1718250600000|2024-06-13 03:50:00|28.92|26.52|28.91|26.51|28.93|26.53|28.89|26.49|0
1718250900000|2024-06-13 03:55:00|28.89|26.49|28.91|26.51|28.91|26.51|28.89|26.49|0
1718251200000|2024-06-13 04:00:00|28.93|26.53|28.91|26.51|28.94|26.54|28.91|26.51|0
1718251500000|2024-06-13 04:05:00|28.93|26.53|28.91|26.51|28.93|26.53|28.89|26.49|0
1718251800000|2024-06-13 04:10:00|28.92|26.52|28.91|26.51|28.92|26.52|28.91|26.51|0
1718252100000|2024-06-13 04:15:00|28.92|26.52|28.92|26.52|28.92|26.52|28.91|26.51|0
1718252400000|2024-06-13 04:20:00|28.94|26.54|28.96|26.56|28.96|26.56|28.92|26.52|0
1718252700000|2024-06-13 04:25:00|28.97|26.57|28.97|26.57|28.97|26.57|28.96|26.56|0
1718253000000|2024-06-13 04:30:00|28.96|26.56|28.94|26.54|28.96|26.56|28.92|26.52|0
1718253300000|2024-06-13 04:35:00|28.95|26.55|28.97|26.57|28.97|26.57|28.94|26.54|0
1718253600000|2024-06-13 04:40:00|28.99|26.59|28.95|26.55|28.99|26.59|28.95|26.55|0
1718253900000|2024-06-13 04:45:00|28.94|26.54|28.9|26.5|28.94|26.54|28.88|26.48|0
1718254200000|2024-06-13 04:50:00|28.92|26.52|28.9|26.5|28.92|26.52|28.88|26.48|0
1718254500000|2024-06-13 04:55:00|28.88|26.48|28.91|26.51|28.92|26.52|28.88|26.48|0
1718254800000|2024-06-13 05:00:00|28.95|26.55|29|26.6|29|26.6|28.93|26.53|0
1718255100000|2024-06-13 05:05:00|29.02|26.62|28.98|26.58|29.02|26.62|28.98|26.58|0
1718255400000|2024-06-13 05:10:00|28.96|26.56|29|26.6|29|26.6|28.96|26.56|0
1718255700000|2024-06-13 05:15:00|29.02|26.62|29.14|26.74|29.15|26.75|29.02|26.62|0
1718256000000|2024-06-13 05:20:00|29.16|26.76|29.17|26.77|29.19|26.79|29.14|26.74|0
1718256300000|2024-06-13 05:25:00|29.19|26.79|29.14|26.74|29.19|26.79|29.14|26.74|0
1718256600000|2024-06-13 05:30:00|29.15|26.75|29.17|26.77|29.21|26.81|29.14|26.74|0
1718256900000|2024-06-13 05:35:00|29.15|26.75|29.13|26.73|29.17|26.77|29.1|26.7|0
1718257200000|2024-06-13 05:40:00|29.12|26.72|29.15|26.75|29.19|26.79|29.12|26.72|0
1718257500000|2024-06-13 05:45:00|29.14|26.74|29.18|26.78|29.2|26.8|29.13|26.73|0
1718257800000|2024-06-13 05:50:00|29.17|26.77|29.17|26.77|29.18|26.78|29.15|26.75|0
1718258100000|2024-06-13 05:55:00|29.18|26.78|29.17|26.77|29.24|26.84|29.15|26.75|0
1718258400000|2024-06-13 06:00:00|29.16|26.76|29.23|26.83|29.27|26.87|29.16|26.76|0
1718258700000|2024-06-13 06:05:00|29.22|26.82|29.16|26.76|29.23|26.83|29.15|26.75|0
1718259000000|2024-06-13 06:10:00|29.15|26.75|29.14|26.74|29.16|26.76|29.13|26.73|0
1718259300000|2024-06-13 06:15:00|29.13|26.73|29.16|26.76|29.18|26.78|29.11|26.71|0
1718259600000|2024-06-13 06:20:00|29.14|26.74|29.09|26.69|29.14|26.74|29.05|26.65|0
1718259900000|2024-06-13 06:25:00|29.12|26.72|29.38|26.98|30.24|27.84|29.11|26.71|0
1718260200000|2024-06-13 06:30:00|29.36|26.96|29.36|26.96|29.42|27.02|29.33|26.93|0
1718260500000|2024-06-13 06:35:00|29.35|26.95|29.31|26.91|29.36|26.96|29.27|26.87|0
1718260800000|2024-06-13 06:40:00|29.29|26.89|29.17|26.77|29.31|26.91|29.15|26.75|0
1718261100000|2024-06-13 06:45:00|29.15|26.75|29.13|26.73|29.18|26.78|29.11|26.71|0
1718261400000|2024-06-13 06:50:00|29.15|26.75|29.15|26.75|29.16|26.76|29.11|26.71|0
1718261700000|2024-06-13 06:55:00|29.14|26.74|29.17|26.77|29.2|26.8|29.14|26.74|0
1718262000000|2024-06-13 07:00:00|29.16|26.76|29.2|26.8|29.23|26.83|29.15|26.75|0
1718262300000|2024-06-13 07:05:00|29.18|26.78|29.11|26.71|29.27|26.87|29.09|26.69|0
1718262600000|2024-06-13 07:10:00|29.13|26.73|29.04|26.64|29.16|26.76|29.02|26.62|0
1718262900000|2024-06-13 07:15:00|29.02|26.62|29.05|26.65|29.08|26.68|28.97|26.57|0
1718263200000|2024-06-13 07:20:00|29.09|26.69|29.09|26.69|29.11|26.71|29.02|26.62|0
1718263500000|2024-06-13 07:25:00|29.12|26.72|29.12|26.72|29.18|26.78|29.09|26.69|0
1718263800000|2024-06-13 07:30:00|29.14|26.74|29.19|26.79|29.21|26.81|29.12|26.72|0
1718264100000|2024-06-13 07:35:00|29.17|26.77|29.4|27|29.44|27.04|29.16|26.76|0
1718264400000|2024-06-13 07:40:00|29.42|27.02|29.31|26.91|29.44|27.04|29.29|26.89|0
1718264700000|2024-06-13 07:45:00|29.29|26.89|29.19|26.79|29.31|26.91|29.17|26.77|0
1718265000000|2024-06-13 07:50:00|29.21|26.81|29.29|26.89|29.33|26.93|29.17|26.77|0
1718265300000|2024-06-13 07:55:00|29.28|26.88|29.33|26.93|29.35|26.95|29.22|26.82|0
1718265600000|2024-06-13 08:00:00|29.34|26.94|29.2|26.8|29.36|26.96|29.2|26.8|0
1718265900000|2024-06-13 08:05:00|29.22|26.82|29.3|26.9|29.31|26.91|29.18|26.78|0
1718266200000|2024-06-13 08:10:00|29.31|26.91|29.43|27.03|29.45|27.05|29.27|26.87|0
1718266500000|2024-06-13 08:15:00|29.45|27.05|29.48|27.08|29.52|27.12|29.45|27.05|0
1718266800000|2024-06-13 08:20:00|29.46|27.06|29.45|27.05|29.53|27.13|29.45|27.05|0
1718267100000|2024-06-13 08:25:00|29.43|27.03|29.46|27.06|29.5|27.1|29.41|27.01|0
1718267400000|2024-06-13 08:30:00|29.48|27.08|29.51|27.11|29.53|27.13|29.44|27.04|0
1718267700000|2024-06-13 08:35:00|29.5|27.1|29.5|27.1|29.53|27.13|29.39|26.99|0
1718268000000|2024-06-13 08:40:00|29.48|27.08|29.55|27.15|29.57|27.17|29.46|27.06|0
1718268300000|2024-06-13 08:45:00|29.58|27.18|29.6|27.2|29.65|27.25|29.56|27.16|0
1718268600000|2024-06-13 08:50:00|29.62|27.22|29.62|27.22|29.62|27.22|29.55|27.15|0
1718268900000|2024-06-13 08:55:00|29.63|27.23|29.49|27.09|29.63|27.23|29.49|27.09|0
1718269200000|2024-06-13 09:00:00|29.48|27.08|29.38|26.98|29.48|27.08|29.38|26.98|0
1718269500000|2024-06-13 09:05:00|29.37|26.97|29.35|26.95|29.38|26.98|29.3|26.9|0
1718269800000|2024-06-13 09:10:00|29.37|26.97|29.38|26.98|29.44|27.04|29.35|26.95|0
1718270100000|2024-06-13 09:15:00|29.4|27|29.47|27.07|29.52|27.12|29.36|26.96|0
1718270400000|2024-06-13 09:20:00|29.45|27.05|29.52|27.12|29.54|27.14|29.43|27.03|0
1718270700000|2024-06-13 09:25:00|29.54|27.14|29.7|27.3|29.7|27.3|29.54|27.14|0
1718271000000|2024-06-13 09:30:00|29.69|27.29|29.68|27.28|29.72|27.32|29.63|27.23|0
1718271300000|2024-06-13 09:35:00|29.7|27.3|29.82|27.42|29.82|27.42|29.7|27.3|0
1718271600000|2024-06-13 09:40:00|29.84|27.44|29.95|27.55|30|27.6|29.84|27.44|0
1718271900000|2024-06-13 09:45:00|29.96|27.56|30|27.6|30|27.6|29.86|27.46|0
1718272200000|2024-06-13 09:50:00|29.98|27.58|29.99|27.59|30.03|27.63|29.93|27.53|0
1718272500000|2024-06-13 09:55:00|29.98|27.58|29.68|27.28|30.03|27.63|29.4|27|0
1718272800000|2024-06-13 10:00:00|29.66|27.26|29.5|27.1|29.66|27.26|29.5|27.1|0
1718273100000|2024-06-13 10:05:00|29.48|27.08|29.55|27.15|29.55|27.15|29.48|27.08|0
1718273400000|2024-06-13 10:10:00|29.57|27.17|29.62|27.22|29.64|27.24|29.55|27.15|0
1718273700000|2024-06-13 10:15:00|29.6|27.2|29.8|27.4|29.9|27.5|29.56|27.16|0
1718274000000|2024-06-13 10:20:00|29.81|27.41|29.69|27.29|29.81|27.41|29.69|27.29|0
1718274300000|2024-06-13 10:25:00|29.71|27.31|29.51|27.11|29.71|27.31|29.49|27.09|0
1718274600000|2024-06-13 10:30:00|29.49|27.09|29.53|27.13|29.56|27.16|29.49|27.09|0
1718274900000|2024-06-13 10:35:00|29.54|27.14|29.56|27.16|29.6|27.2|29.51|27.11|0
1718275200000|2024-06-13 10:40:00|29.54|27.14|29.54|27.14|29.58|27.18|29.54|27.14|0
1718275500000|2024-06-13 10:45:00|29.56|27.16|29.58|27.18|29.59|27.19|29.54|27.14|0
1718275800000|2024-06-13 10:50:00|29.63|27.23|29.57|27.17|29.83|27.43|29.56|27.16|0
1718276100000|2024-06-13 10:55:00|29.56|27.16|29.43|27.03|29.56|27.16|29.4|27|0
1718276400000|2024-06-13 11:00:00|29.4|27|29.4|27|29.43|27.03|29.32|26.92|0
1718276700000|2024-06-13 11:05:00|29.41|27.01|29.41|27.01|29.43|27.03|29.36|26.96|0
1718277000000|2024-06-13 11:10:00|29.43|27.03|29.25|26.85|29.43|27.03|29.25|26.85|0
1718277300000|2024-06-13 11:15:00|29.27|26.87|29.32|26.92|29.34|26.94|29.2|26.8|0
1718277600000|2024-06-13 11:20:00|29.31|26.91|29.32|26.92|29.39|26.99|29.29|26.89|0
1718277900000|2024-06-13 11:25:00|29.3|26.9|29.28|26.88|29.37|26.97|29.28|26.88|0
1718278200000|2024-06-13 11:30:00|29.3|26.9|29.34|26.94|29.39|26.99|29.27|26.87|0
1718278500000|2024-06-13 11:35:00|29.35|26.95|29.32|26.92|29.39|26.99|29.19|26.79|0
1718278800000|2024-06-13 11:40:00|29.33|26.93|29.35|26.95|29.37|26.97|29.25|26.85|0
1718279100000|2024-06-13 11:45:00|29.37|26.97|29.37|26.97|29.42|27.02|29.33|26.93|0
1718279400000|2024-06-13 11:50:00|29.39|26.99|29.44|27.04|29.46|27.06|29.35|26.95|0
1718279700000|2024-06-13 11:55:00|29.42|27.02|29.4|27|29.47|27.07|29.4|27|0
1718280000000|2024-06-13 12:00:00|29.37|26.97|29.33|26.93|29.38|26.98|29.28|26.88|0
1718280300000|2024-06-13 12:05:00|29.35|26.95|29.2|26.8|29.35|26.95|29.13|26.73|0
1718280600000|2024-06-13 12:10:00|29.19|26.79|28.89|26.49|29.19|26.79|28.89|26.49|0
1718280900000|2024-06-13 12:15:00|28.91|26.51|28.91|26.51|28.97|26.57|28.85|26.45|0
1718281200000|2024-06-13 12:20:00|28.92|26.52|28.87|26.47|28.96|26.56|28.83|26.43|0
1718281500000|2024-06-13 12:25:00|28.89|26.49|28.86|26.46|28.89|26.49|28.75|26.35|0
1718281800000|2024-06-13 12:30:00|29.09|26.69|28.52|26.12|29.34|26.94|28.09|25.69|0
1718282100000|2024-06-13 12:35:00|28.47|26.07|29.14|26.74|29.18|26.78|28.45|26.05|0
1718282400000|2024-06-13 12:40:00|29.16|26.76|29.25|26.85|29.32|26.92|29.07|26.67|0
1718282700000|2024-06-13 12:45:00|29.27|26.87|29.33|26.93|29.35|26.95|29.09|26.69|0
1718283000000|2024-06-13 12:50:00|29.35|26.95|28.88|26.48|29.35|26.95|28.64|26.24|0
1718283300000|2024-06-13 12:55:00|28.9|26.5|29.02|26.62|29.04|26.64|28.86|26.46|0
1718283600000|2024-06-13 13:00:00|29.04|26.64|29.19|26.79|29.21|26.81|28.97|26.57|0
1718283900000|2024-06-13 13:05:00|29.21|26.81|29.19|26.79|29.21|26.81|29.09|26.69|0
1718284200000|2024-06-13 13:10:00|29.21|26.81|29.1|26.7|29.21|26.81|29.04|26.64|0
1718284500000|2024-06-13 13:15:00|29.09|26.69|28.94|26.54|29.1|26.7|28.84|26.44|0
1718284800000|2024-06-13 13:20:00|28.96|26.56|28.93|26.53|29.05|26.65|28.89|26.49|0
1718285100000|2024-06-13 13:25:00|28.87|26.47|28.84|26.44|28.89|26.49|28.77|26.37|0
1718285400000|2024-06-13 13:30:00|28.86|26.46|29.3|26.9|29.36|26.96|28.86|26.46|0
1718285700000|2024-06-13 13:35:00|29.29|26.89|29.06|26.66|29.38|26.98|28.98|26.58|0
1718286000000|2024-06-13 13:40:00|29.05|26.65|29.22|26.82|29.24|26.84|28.98|26.58|0
1718286300000|2024-06-13 13:45:00|29.24|26.84|29.32|26.92|29.54|27.14|29.22|26.82|0
1718286600000|2024-06-13 13:50:00|29.29|26.89|29.46|27.06|29.55|27.15|29.2|26.8|0
1718286900000|2024-06-13 13:55:00|29.45|27.05|29.68|27.28|29.8|27.4|29.41|27.01|0
1718287200000|2024-06-13 14:00:00|29.64|27.24|29.84|27.44|29.85|27.45|29.45|27.05|0
1718287500000|2024-06-13 14:05:00|29.8|27.4|29.59|27.19|29.82|27.42|29.46|27.06|0
1718287800000|2024-06-13 14:10:00|29.6|27.2|30.09|27.69|30.1|27.7|29.6|27.2|0
1718288100000|2024-06-13 14:15:00|30.1|27.7|29.6|27.2|30.12|27.72|29.4|27|0
1718288400000|2024-06-13 14:20:00|29.58|27.18|30.03|27.63|30.03|27.63|29.45|27.05|0
1718288700000|2024-06-13 14:25:00|29.99|27.59|29.76|27.36|30.21|27.81|29.5|27.1|0
1718289000000|2024-06-13 14:30:00|29.78|27.38|29.92|27.52|30.07|27.67|29.58|27.18|0
1718289300000|2024-06-13 14:35:00|29.91|27.51|29.62|27.22|30.12|27.72|29.55|27.15|0
1718289600000|2024-06-13 14:40:00|29.58|27.18|29.85|27.45|29.98|27.58|29.55|27.15|0
1718289900000|2024-06-13 14:45:00|29.81|27.41|29.78|27.38|30.14|27.74|29.63|27.23|0
1718290200000|2024-06-13 14:50:00|29.8|27.4|29.88|27.48|30.03|27.63|29.74|27.34|0
1718290500000|2024-06-13 14:55:00|29.87|27.47|30.73|28.33|30.73|28.33|29.79|27.39|0
1718290800000|2024-06-13 15:00:00|30.69|28.29|30.95|28.55|30.95|28.55|30.66|28.26|0
1718291100000|2024-06-13 15:05:00|30.93|28.53|30.45|28.05|30.95|28.55|30.36|27.96|0
1718291400000|2024-06-13 15:10:00|30.49|28.09|30.64|28.24|30.65|28.25|30.33|27.93|0
1718291700000|2024-06-13 15:15:00|30.62|28.22|30.67|28.27|30.82|28.42|30.6|28.2|0
1718292000000|2024-06-13 15:20:00|30.65|28.25|30.52|28.12|30.8|28.4|30.52|28.12|0
1718292300000|2024-06-13 15:25:00|30.5|28.1|30.53|28.13|30.66|28.26|30.32|27.92|0
1718292600000|2024-06-13 15:30:00|30.55|28.15|30.37|27.97|30.59|28.19|30.35|27.95|0
1718292900000|2024-06-13 15:35:00|30.35|27.95|30.44|28.04|30.51|28.11|30.28|27.88|0
1718293200000|2024-06-13 15:40:00|30.42|28.02|30.24|27.84|30.42|28.02|30.2|27.8|0
1718293500000|2024-06-13 15:45:00|30.26|27.86|30.31|27.91|30.42|28.02|30.22|27.82|0
1718293800000|2024-06-13 15:50:00|30.33|27.93|30.4|28|30.44|28.04|30.27|27.87|0
1718294100000|2024-06-13 15:55:00|30.38|27.98|30.53|28.13|30.54|28.14|30.31|27.91|0
1718294400000|2024-06-13 16:00:00|30.56|28.16|30.93|28.53|31.08|28.68|30.54|28.14|0
1718294700000|2024-06-13 16:05:00|30.91|28.51|30.96|28.56|30.98|28.58|30.69|28.29|0
1718295000000|2024-06-13 16:10:00|30.95|28.55|30.82|28.42|31|28.6|30.75|28.35|0
1718295300000|2024-06-13 16:15:00|30.83|28.43|31.2|28.8|31.33|28.93|30.82|28.42|0
1718295600000|2024-06-13 16:20:00|31.18|28.78|31.3|28.9|31.39|28.99|31.04|28.64|0
1718295900000|2024-06-13 16:25:00|31.31|28.91|31.61|29.21|31.65|29.25|31.3|28.9|0
1718296200000|2024-06-13 16:30:00|31.63|29.23|31.31|28.91|31.99|29.59|31.3|28.9|0
1718296500000|2024-06-13 16:35:00|31.33|28.93|31.28|28.88|31.5|29.1|31.18|28.78|0
1718296800000|2024-06-13 16:40:00|31.26|28.86|31.18|28.78|31.41|29.01|31.18|28.78|0
1718297100000|2024-06-13 16:45:00|31.16|28.76|31.44|29.04|31.55|29.15|31.11|28.71|0
1718297400000|2024-06-13 16:50:00|31.42|29.02|31.09|28.69|31.48|29.08|30.99|28.59|0
1718297700000|2024-06-13 16:55:00|31.11|28.71|31.14|28.74|31.22|28.82|30.99|28.59|0
1718298000000|2024-06-13 17:00:00|31.23|28.83|30.86|28.46|31.23|28.83|30.75|28.35|0
1718298300000|2024-06-13 17:05:00|30.83|28.43|30.75|28.35|30.86|28.46|30.64|28.24|0
1718298600000|2024-06-13 17:10:00|30.73|28.33|30.51|28.11|30.75|28.35|30.51|28.11|0
1718298900000|2024-06-13 17:15:00|30.53|28.13|30.64|28.24|30.71|28.31|30.53|28.13|0
1718299200000|2024-06-13 17:20:00|30.62|28.22|30.51|28.11|30.71|28.31|30.51|28.11|0
1718299500000|2024-06-13 17:25:00|30.49|28.09|30.4|28|30.55|28.15|30.24|27.84|0
1718299800000|2024-06-13 17:30:00|30.38|27.98|30.56|28.16|30.6|28.2|30.33|27.93|0
1718300100000|2024-06-13 17:35:00|30.55|28.15|30.56|28.16|30.78|28.38|30.51|28.11|0
1718300400000|2024-06-13 17:40:00|30.54|28.14|30.34|27.94|30.54|28.14|30.29|27.89|0
1718300700000|2024-06-13 17:45:00|30.36|27.96|30.4|28|30.51|28.11|30.32|27.92|0
1718301000000|2024-06-13 17:50:00|30.36|27.96|30.04|27.64|30.85|28.45|29.99|27.59|0
1718301300000|2024-06-13 17:55:00|30.02|27.62|30.18|27.78|30.22|27.82|29.99|27.59|0
1718301600000|2024-06-13 18:00:00|30.22|27.82|30.4|28|30.45|28.05|30.11|27.71|0
1718301900000|2024-06-13 18:05:00|30.42|28.02|29.89|27.49|30.42|28.02|29.88|27.48|0
1718302200000|2024-06-13 18:10:00|29.88|27.48|29.95|27.55|30|27.6|29.8|27.4|0
1718302500000|2024-06-13 18:15:00|29.93|27.53|29.96|27.56|30.05|27.65|29.82|27.42|0
1718302800000|2024-06-13 18:20:00|29.95|27.55|29.84|27.44|29.95|27.55|29.78|27.38|0
1718303100000|2024-06-13 18:25:00|29.82|27.42|29.87|27.47|29.94|27.54|29.78|27.38|0
1718303400000|2024-06-13 18:30:00|29.89|27.49|29.78|27.38|29.89|27.49|29.71|27.31|0
1718303700000|2024-06-13 18:35:00|29.76|27.36|29.9|27.5|29.94|27.54|29.73|27.33|0
1718304000000|2024-06-13 18:40:00|29.92|27.52|29.64|27.24|29.92|27.52|29.64|27.24|0
1718304300000|2024-06-13 18:45:00|29.65|27.25|29.76|27.36|29.85|27.45|29.65|27.25|0
1718304600000|2024-06-13 18:50:00|29.78|27.38|29.69|27.29|29.81|27.41|29.62|27.22|0
1718304900000|2024-06-13 18:55:00|29.71|27.31|29.56|27.16|29.74|27.34|29.51|27.11|0
1718305200000|2024-06-13 19:00:00|29.58|27.18|29.26|26.86|29.69|27.29|29.23|26.83|0
1718305500000|2024-06-13 19:05:00|29.24|26.84|29.3|26.9|29.42|27.02|29.16|26.76|0
1718305800000|2024-06-13 19:10:00|29.31|26.91|29.59|27.19|29.59|27.19|29.29|26.89|0
1718306100000|2024-06-13 19:15:00|29.58|27.18|29.42|27.02|29.72|27.32|29.42|27.02|0
1718306400000|2024-06-13 19:20:00|29.4|27|29.45|27.05|29.45|27.05|29.28|26.88|0
1718306700000|2024-06-13 19:25:00|29.43|27.03|29.56|27.16|29.56|27.16|29.36|26.96|0
1718307000000|2024-06-13 19:30:00|29.57|27.17|29.63|27.23|29.77|27.37|29.54|27.14|0
1718307300000|2024-06-13 19:35:00|29.61|27.21|29.45|27.05|29.7|27.3|29.45|27.05|0
1718307600000|2024-06-13 19:40:00|29.47|27.07|29.41|27.01|29.48|27.08|29.32|26.92|0
1718307900000|2024-06-13 19:45:00|29.39|26.99|29.37|26.97|29.43|27.03|29.27|26.87|0
1718308200000|2024-06-13 19:50:00|29.39|26.99|29.32|26.92|29.5|27.1|29.29|26.89|0
1718308500000|2024-06-13 19:55:00|29.3|26.9|29.5|27.1|29.51|27.11|28.99|26.59|0
1718308800000|2024-06-13 20:00:00|29.67|27.27|29.51|27.11|29.67|27.27|29.48|27.08|0
1718309100000|2024-06-13 20:05:00|29.2|26.8|29.6|27.2|29.6|27.2|29.2|26.8|0
1718309400000|2024-06-13 20:10:00|29.62|27.22|29.62|27.22|29.64|27.24|29.56|27.16|0
1718309700000|2024-06-13 20:15:00|29.63|27.23|29.61|27.21|29.67|27.27|29.58|27.18|0
1718310000000|2024-06-13 20:20:00|29.6|27.2|29.6|27.2|29.62|27.22|29.54|27.14|0
1718310300000|2024-06-13 20:25:00|29.58|27.18|29.54|27.14|29.58|27.18|29.54|27.14|0
1718310600000|2024-06-13 20:30:00|29.58|27.18|29.58|27.18|29.6|27.2|29.52|27.12|0
1718310900000|2024-06-13 20:35:00|29.6|27.2|29.68|27.28|29.68|27.28|29.56|27.16|0
1718311200000|2024-06-13 20:40:00|29.67|27.27|29.72|27.32|29.74|27.34|29.67|27.27|0
1718311500000|2024-06-13 20:45:00|29.74|27.34|29.77|27.37|29.79|27.39|29.74|27.34|0
1718311800000|2024-06-13 20:50:00|29.79|27.39|29.72|27.32|29.79|27.39|29.7|27.3|0
1718312100000|2024-06-13 20:55:00|29.73|27.33|29.64|27.24|29.73|27.33|29.61|27.21|0
1718312400000|2024-06-13 21:00:00|29.67|27.27|29.65|27.25|29.68|27.28|29.64|27.24|0
1718312700000|2024-06-13 21:05:00|29.66|27.26|29.62|27.22|29.66|27.26|29.62|27.22|0
1718313000000|2024-06-13 21:10:00|29.66|27.26|29.67|27.27|29.68|27.28|29.62|27.22|0
1718313300000|2024-06-13 21:15:00|29.68|27.28|29.67|27.27|29.68|27.28|29.67|27.27|0
1718313900000|2024-06-13 21:25:00|29.64|27.24|29.66|27.26|29.66|27.26|29.64|27.24|0
1718314200000|2024-06-13 21:30:00|29.65|27.25|29.65|27.25|29.65|27.25|29.65|27.25|0
1718314500000|2024-06-13 21:35:00|29.66|27.26|29.65|27.25|29.66|27.26|29.65|27.25|0
1718314800000|2024-06-13 21:40:00|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1718315100000|2024-06-13 21:45:00|29.67|27.27|29.67|27.27|29.68|27.28|29.67|27.27|0
1718315400000|2024-06-13 21:50:00|29.66|27.26|29.67|27.27|29.67|27.27|29.65|27.25|0
1718315700000|2024-06-13 21:55:00|29.66|27.26|29.67|27.27|29.67|27.27|29.65|27.25|0
1718316000000|2024-06-13 22:00:00|29.64|27.24|29.88|27.48|29.9|27.5|29.64|27.24|0
1718316300000|2024-06-13 22:05:00|29.86|27.46|29.76|27.36|29.91|27.51|29.74|27.34|0
1718316600000|2024-06-13 22:10:00|29.75|27.35|29.68|27.28|29.77|27.37|29.66|27.26|0
1718316900000|2024-06-13 22:15:00|29.7|27.3|29.66|27.26|29.72|27.32|29.63|27.23|0
1718317200000|2024-06-13 22:20:00|29.67|27.27|29.55|27.15|29.67|27.27|29.55|27.15|0
1718317500000|2024-06-13 22:25:00|29.54|27.14|29.6|27.2|29.6|27.2|29.52|27.12|0
1718317800000|2024-06-13 22:30:00|29.59|27.19|29.55|27.15|29.64|27.24|29.55|27.15|0
1718318100000|2024-06-13 22:35:00|29.59|27.19|29.59|27.19|29.61|27.21|29.57|27.17|0
1718318400000|2024-06-13 22:40:00|29.57|27.17|29.55|27.15|29.59|27.19|29.55|27.15|0
1718318700000|2024-06-13 22:45:00|29.53|27.13|29.55|27.15|29.55|27.15|29.5|27.1|0
1718319000000|2024-06-13 22:50:00|29.57|27.17|29.57|27.17|29.6|27.2|29.57|27.17|0
1718319300000|2024-06-13 22:55:00|29.55|27.15|29.58|27.18|29.6|27.2|29.55|27.15|0
1718319600000|2024-06-13 23:00:00|29.56|27.16|29.62|27.22|29.62|27.22|29.53|27.13|0
1718319900000|2024-06-13 23:05:00|29.63|27.23|29.63|27.23|29.69|27.29|29.62|27.22|0
1718320200000|2024-06-13 23:10:00|29.65|27.25|29.61|27.21|29.69|27.29|29.61|27.21|0
1718320500000|2024-06-13 23:15:00|29.6|27.2|29.54|27.14|29.63|27.23|29.53|27.13|0
1718320800000|2024-06-13 23:20:00|29.53|27.13|29.52|27.12|29.54|27.14|29.52|27.12|0
1718321100000|2024-06-13 23:25:00|29.54|27.14|29.52|27.12|29.54|27.14|29.51|27.11|0
1718321400000|2024-06-13 23:30:00|29.51|27.11|29.49|27.09|29.54|27.14|29.49|27.09|0
1718321700000|2024-06-13 23:35:00|29.5|27.1|29.54|27.14|29.54|27.14|29.5|27.1|0
1718322000000|2024-06-13 23:40:00|29.56|27.16|29.5|27.1|29.57|27.17|29.5|27.1|0
1718322300000|2024-06-13 23:45:00|29.48|27.08|29.45|27.05|29.54|27.14|29.43|27.03|0
1718322600000|2024-06-13 23:50:00|29.47|27.07|29.49|27.09|29.52|27.12|29.46|27.06|0
1718322900000|2024-06-13 23:55:00|29.48|27.08|29.48|27.08|29.5|27.1|29.45|27.05|0
1718323200000|2024-06-14 00:00:00|29.5|27.1|29.41|27.01|29.53|27.13|29.39|26.99|0
1718323500000|2024-06-14 00:05:00|29.4|27|29.5|27.1|29.5|27.1|29.4|27|0
1718323800000|2024-06-14 00:10:00|29.51|27.11|29.5|27.1|29.55|27.15|29.48|27.08|0
1718324100000|2024-06-14 00:15:00|29.51|27.11|29.51|27.11|29.55|27.15|29.46|27.06|0
1718324400000|2024-06-14 00:20:00|29.49|27.09|29.44|27.04|29.49|27.09|29.44|27.04|0
1718324700000|2024-06-14 00:25:00|29.45|27.05|29.46|27.06|29.46|27.06|29.42|27.02|0
1718325000000|2024-06-14 00:30:00|29.44|27.04|29.86|27.46|29.87|27.47|29.44|27.04|0
1718325300000|2024-06-14 00:35:00|29.85|27.45|29.85|27.45|29.87|27.47|29.85|27.45|0
1718325600000|2024-06-14 00:40:00|29.87|27.47|29.89|27.49|29.89|27.49|29.85|27.45|0
1718325900000|2024-06-14 00:45:00|29.87|27.47|29.89|27.49|29.92|27.52|29.86|27.46|0
1718326200000|2024-06-14 00:50:00|29.88|27.48|29.85|27.45|29.89|27.49|29.8|27.4|0
1718326500000|2024-06-14 00:55:00|29.83|27.43|29.9|27.5|29.9|27.5|29.83|27.43|0
1718326800000|2024-06-14 01:00:00|29.89|27.49|29.88|27.48|29.92|27.52|29.87|27.47|0
1718327100000|2024-06-14 01:05:00|29.87|27.47|29.87|27.47|29.9|27.5|29.85|27.45|0
1718327400000|2024-06-14 01:10:00|29.88|27.48|29.82|27.42|29.88|27.48|29.81|27.41|0
1718327700000|2024-06-14 01:15:00|29.81|27.41|29.85|27.45|29.86|27.46|29.81|27.41|0
1718328000000|2024-06-14 01:20:00|29.86|27.46|29.84|27.44|29.86|27.46|29.84|27.44|0
1718328300000|2024-06-14 01:25:00|29.83|27.43|29.81|27.41|29.84|27.44|29.79|27.39|0
1718328600000|2024-06-14 01:30:00|29.79|27.39|29.81|27.41|29.82|27.42|29.77|27.37|0
1718328900000|2024-06-14 01:35:00|29.8|27.4|29.82|27.42|29.84|27.44|29.75|27.35|0
1718329200000|2024-06-14 01:40:00|29.84|27.44|29.8|27.4|29.86|27.46|29.8|27.4|0
1718329500000|2024-06-14 01:45:00|29.82|27.42|29.75|27.35|29.84|27.44|29.75|27.35|0
1718329800000|2024-06-14 01:50:00|29.77|27.37|29.71|27.31|29.77|27.37|29.7|27.3|0
1718330100000|2024-06-14 01:55:00|29.7|27.3|29.71|27.31|29.73|27.33|29.7|27.3|0
1718330400000|2024-06-14 02:00:00|29.73|27.33|29.75|27.35|29.76|27.36|29.71|27.31|0
1718330700000|2024-06-14 02:05:00|29.76|27.36|29.75|27.35|29.78|27.38|29.73|27.33|0
1718331000000|2024-06-14 02:10:00|29.73|27.33|29.71|27.31|29.73|27.33|29.67|27.27|0
1718331300000|2024-06-14 02:15:00|29.73|27.33|29.74|27.34|29.74|27.34|29.69|27.29|0
1718331600000|2024-06-14 02:20:00|29.76|27.36|29.76|27.36|29.76|27.36|29.73|27.33|0
1718331900000|2024-06-14 02:25:00|29.78|27.38|29.71|27.31|29.78|27.38|29.71|27.31|0
1718332200000|2024-06-14 02:30:00|29.69|27.29|29.67|27.27|29.71|27.31|29.67|27.27|0
1718332500000|2024-06-14 02:35:00|29.69|27.29|29.69|27.29|29.69|27.29|29.67|27.27|0
1718332800000|2024-06-14 02:40:00|29.68|27.28|29.69|27.29|29.7|27.3|29.67|27.27|0
1718333100000|2024-06-14 02:45:00|29.67|27.27|29.65|27.25|29.67|27.27|29.63|27.23|0
1718333400000|2024-06-14 02:50:00|29.63|27.23|29.65|27.25|29.67|27.27|29.63|27.23|0
1718333700000|2024-06-14 02:55:00|29.67|27.27|29.65|27.25|29.67|27.27|29.63|27.23|0
1718334000000|2024-06-14 03:00:00|29.66|27.26|29.66|27.26|29.66|27.26|29.65|27.25|0
1718334300000|2024-06-14 03:05:00|29.65|27.25|29.64|27.24|29.66|27.26|29.63|27.23|0
1718334600000|2024-06-14 03:10:00|29.66|27.26|29.63|27.23|29.66|27.26|29.61|27.21|0
1718334900000|2024-06-14 03:15:00|29.62|27.22|29.62|27.22|29.63|27.23|29.61|27.21|0
1718335200000|2024-06-14 03:20:00|29.61|27.21|29.59|27.19|29.62|27.22|29.57|27.17|0
1718335500000|2024-06-14 03:25:00|29.58|27.18|29.6|27.2|29.61|27.21|29.57|27.17|0
1718335800000|2024-06-14 03:30:00|29.59|27.19|29.64|27.24|29.68|27.28|29.59|27.19|0
1718336100000|2024-06-14 03:35:00|29.66|27.26|29.6|27.2|29.66|27.26|29.59|27.19|0
1718336400000|2024-06-14 03:40:00|29.58|27.18|29.57|27.17|29.6|27.2|29.57|27.17|0
1718336700000|2024-06-14 03:45:00|29.58|27.18|29.58|27.18|29.58|27.18|29.57|27.17|0
1718337000000|2024-06-14 03:50:00|29.6|27.2|29.58|27.18|29.6|27.2|29.57|27.17|0
1718337300000|2024-06-14 03:55:00|29.56|27.16|29.58|27.18|29.58|27.18|29.56|27.16|0
1718337600000|2024-06-14 04:00:00|29.56|27.16|29.58|27.18|29.58|27.18|29.56|27.16|0
1718337900000|2024-06-14 04:05:00|29.6|27.2|29.61|27.21|29.61|27.21|29.6|27.2|0
1718338500000|2024-06-14 04:15:00|29.6|27.2|29.63|27.23|29.63|27.23|29.6|27.2|0
1718338800000|2024-06-14 04:20:00|29.65|27.25|29.65|27.25|29.66|27.26|29.65|27.25|0
1718339100000|2024-06-14 04:25:00|29.63|27.23|29.63|27.23|29.65|27.25|29.63|27.23|0
1718339400000|2024-06-14 04:30:00|29.64|27.24|29.72|27.32|29.72|27.32|29.64|27.24|0
1718339700000|2024-06-14 04:35:00|29.7|27.3|29.64|27.24|29.7|27.3|29.64|27.24|0
1718340000000|2024-06-14 04:40:00|29.63|27.23|29.66|27.26|29.66|27.26|29.61|27.21|0
1718340300000|2024-06-14 04:45:00|29.68|27.28|29.68|27.28|29.68|27.28|29.66|27.26|0
1718340600000|2024-06-14 04:50:00|29.66|27.26|29.66|27.26|29.68|27.28|29.66|27.26|0
1718340900000|2024-06-14 04:55:00|29.67|27.27|29.66|27.26|29.68|27.28|29.66|27.26|0
1718341200000|2024-06-14 05:00:00|29.64|27.24|29.6|27.2|29.66|27.26|29.6|27.2|0
1718341500000|2024-06-14 05:05:00|29.62|27.22|29.6|27.2|29.66|27.26|29.6|27.2|0
1718341800000|2024-06-14 05:10:00|29.58|27.18|29.67|27.27|29.69|27.29|29.58|27.18|0
1718342100000|2024-06-14 05:15:00|29.66|27.26|29.58|27.18|29.67|27.27|29.58|27.18|0
1718342400000|2024-06-14 05:20:00|29.56|27.16|29.62|27.22|29.62|27.22|29.56|27.16|0
1718342700000|2024-06-14 05:25:00|29.6|27.2|29.6|27.2|29.62|27.22|29.58|27.18|0
1718343000000|2024-06-14 05:30:00|29.58|27.18|29.56|27.16|29.58|27.18|29.54|27.14|0
1718343300000|2024-06-14 05:35:00|29.54|27.14|29.52|27.12|29.56|27.16|29.52|27.12|0
1718343600000|2024-06-14 05:40:00|29.54|27.14|29.54|27.14|29.58|27.18|29.52|27.12|0
1718343900000|2024-06-14 05:45:00|29.52|27.12|29.56|27.16|29.58|27.18|29.52|27.12|0
1718344200000|2024-06-14 05:50:00|29.58|27.18|29.52|27.12|29.59|27.19|29.52|27.12|0
1718344500000|2024-06-14 05:55:00|29.53|27.13|29.48|27.08|29.54|27.14|29.47|27.07|0
1718344800000|2024-06-14 06:00:00|29.47|27.07|29.57|27.17|29.59|27.19|29.47|27.07|0
1718345100000|2024-06-14 06:05:00|29.59|27.19|29.61|27.21|29.61|27.21|29.57|27.17|0
1718345400000|2024-06-14 06:10:00|29.6|27.2|29.57|27.17|29.61|27.21|29.55|27.15|0
1718345700000|2024-06-14 06:15:00|29.59|27.19|29.52|27.12|29.59|27.19|29.48|27.08|0
1718346000000|2024-06-14 06:20:00|29.53|27.13|29.44|27.04|29.54|27.14|29.43|27.03|0
1718346300000|2024-06-14 06:25:00|29.43|27.03|29.5|27.1|29.53|27.13|29.43|27.03|0
1718346600000|2024-06-14 06:30:00|29.51|27.11|29.72|27.32|30.1|27.7|29.5|27.1|0
1718346900000|2024-06-14 06:35:00|29.74|27.34|29.88|27.48|29.88|27.48|29.7|27.3|0
1718347200000|2024-06-14 06:40:00|29.92|27.52|29.94|27.54|29.95|27.55|29.86|27.46|0
1718347500000|2024-06-14 06:45:00|29.93|27.53|30.09|27.69|30.09|27.69|29.93|27.53|0
1718347800000|2024-06-14 06:50:00|30.11|27.71|30.06|27.66|30.17|27.77|30.04|27.64|0
1718348100000|2024-06-14 06:55:00|30.07|27.67|30.07|27.67|30.1|27.7|29.8|27.4|0
1718348400000|2024-06-14 07:00:00|30.03|27.63|30.05|27.65|30.09|27.69|29.98|27.58|0
1718348700000|2024-06-14 07:05:00|30.03|27.63|30.19|27.79|30.19|27.79|30.03|27.63|0
1718349000000|2024-06-14 07:10:00|30.17|27.77|30.43|28.03|30.43|28.03|30.14|27.74|0
1718349300000|2024-06-14 07:15:00|30.46|28.06|30.53|28.13|30.57|28.17|30.37|27.97|0
1718349600000|2024-06-14 07:20:00|30.52|28.12|30.37|27.97|30.52|28.12|30.28|27.88|0
1718349900000|2024-06-14 07:25:00|30.35|27.95|30.08|27.68|30.35|27.95|30.08|27.68|0
1718350200000|2024-06-14 07:30:00|30.06|27.66|29.99|27.59|30.1|27.7|29.95|27.55|0
1718350500000|2024-06-14 07:35:00|29.98|27.58|30.08|27.68|30.08|27.68|29.95|27.55|0
1718350800000|2024-06-14 07:40:00|30.1|27.7|30.09|27.69|30.17|27.77|30.04|27.64|0
1718351100000|2024-06-14 07:45:00|30.11|27.71|30.29|27.89|30.34|27.94|30.06|27.66|0
1718351400000|2024-06-14 07:50:00|30.31|27.91|30.22|27.82|30.31|27.91|30.15|27.75|0
1718351700000|2024-06-14 07:55:00|30.2|27.8|30.29|27.89|30.33|27.93|30.06|27.66|0
1718352000000|2024-06-14 08:00:00|30.27|27.87|30.51|28.11|30.52|28.12|30.11|27.71|0
1718352300000|2024-06-14 08:05:00|30.49|28.09|30.52|28.12|30.65|28.25|30.49|28.09|0
1718352600000|2024-06-14 08:10:00|30.54|28.14|30.32|27.92|30.58|28.18|30.29|27.89|0
1718352900000|2024-06-14 08:15:00|30.3|27.9|30.08|27.68|30.39|27.99|30.08|27.68|0
1718353200000|2024-06-14 08:20:00|30.11|27.71|30.5|28.1|30.52|28.12|30.1|27.7|0
1718353500000|2024-06-14 08:25:00|30.52|28.12|30.52|28.12|30.61|28.21|30.45|28.05|0
1718353800000|2024-06-14 08:30:00|30.5|28.1|30.48|28.08|30.56|28.16|30.32|27.92|0
1718354100000|2024-06-14 08:35:00|30.47|28.07|30.37|27.97|30.5|28.1|30.36|27.96|0
1718354400000|2024-06-14 08:40:00|30.36|27.96|30.43|28.03|30.48|28.08|30.3|27.9|0
1718354700000|2024-06-14 08:45:00|30.45|28.05|30.55|28.15|30.59|28.19|30.45|28.05|0
1718355000000|2024-06-14 08:50:00|30.54|28.14|30.61|28.21|30.64|28.24|30.46|28.06|0
1718355300000|2024-06-14 08:55:00|30.63|28.23|30.69|28.29|30.7|28.3|30.55|28.15|0
1718355600000|2024-06-14 09:00:00|30.68|28.28|30.59|28.19|30.72|28.32|30.55|28.15|0
1718355900000|2024-06-14 09:05:00|30.6|28.2|30.87|28.47|31.01|28.61|30.26|27.86|0
1718356200000|2024-06-14 09:10:00|30.85|28.45|30.87|28.47|30.94|28.54|30.79|28.39|0
1718356500000|2024-06-14 09:15:00|30.89|28.49|30.92|28.52|30.98|28.58|30.87|28.47|0
1718356800000|2024-06-14 09:20:00|30.9|28.5|30.83|28.43|30.9|28.5|30.74|28.34|0
1718357100000|2024-06-14 09:25:00|30.81|28.41|30.94|28.54|30.97|28.57|30.79|28.39|0
1718357400000|2024-06-14 09:30:00|30.96|28.56|31.18|28.78|31.19|28.79|30.94|28.54|0
1718357700000|2024-06-14 09:35:00|31.16|28.76|31.24|28.84|31.31|28.91|31.08|28.68|0
1718358000000|2024-06-14 09:40:00|31.27|28.87|31.47|29.07|31.47|29.07|31.27|28.87|0
1718358300000|2024-06-14 09:45:00|31.45|29.05|31.27|28.87|31.45|29.05|31.14|28.74|0
1718358600000|2024-06-14 09:50:00|31.29|28.89|31.62|29.22|31.65|29.25|30.89|28.49|0
1718358900000|2024-06-14 09:55:00|31.64|29.24|31.92|29.52|31.94|29.54|31.6|29.2|0
1718359200000|2024-06-14 10:00:00|31.94|29.54|33.42|31.02|33.44|31.04|31.88|29.48|0
1718359500000|2024-06-14 10:05:00|33.4|31|32.99|30.59|33.4|31|32.99|30.59|0
1718359800000|2024-06-14 10:10:00|33.03|30.63|33.54|30.66|33.58|30.7|32.91|30.29|0
1718360100000|2024-06-14 10:15:00|33.52|30.64|33.57|30.69|33.64|30.76|33.26|30.38|0
1718360400000|2024-06-14 10:20:00|33.56|30.68|33.64|30.76|33.83|30.95|33.42|30.54|0
1718360700000|2024-06-14 10:25:00|33.65|30.77|33.57|30.69|33.89|31.01|33.53|30.65|0
1718361000000|2024-06-14 10:30:00|33.55|30.67|33.38|30.5|33.55|30.67|33.32|30.44|0
1718361300000|2024-06-14 10:35:00|33.36|30.48|33.17|30.29|33.36|30.48|33.07|30.19|0
1718361600000|2024-06-14 10:40:00|33.14|30.26|32.96|30.08|33.14|30.26|32.83|29.95|0
1718361900000|2024-06-14 10:45:00|32.92|30.04|32.9|30.02|32.98|30.1|32.85|29.97|0
1718362200000|2024-06-14 10:50:00|32.91|30.03|32.88|30|32.94|30.06|32.84|29.96|0
1718362500000|2024-06-14 10:55:00|32.86|29.98|33.25|30.37|33.29|30.41|32.84|29.96|0
1718362800000|2024-06-14 11:00:00|33.23|30.35|33.44|30.56|33.54|30.66|33.13|30.25|0
1718363100000|2024-06-14 11:05:00|33.46|30.58|33.3|30.9|33.78|31.27|33.3|30.58|0
1718363400000|2024-06-14 11:10:00|33.26|30.86|33.06|30.66|33.28|30.88|32.97|30.57|0
1718363700000|2024-06-14 11:15:00|33.1|30.7|33.35|30.95|33.36|30.96|32.57|30.17|0
1718364000000|2024-06-14 11:20:00|33.33|30.93|32.94|30.54|33.35|30.95|32.92|30.52|0
1718364300000|2024-06-14 11:25:00|32.93|30.53|32.66|30.26|33.2|30.8|32.66|30.26|0
1718364600000|2024-06-14 11:30:00|32.68|30.28|32.47|30.07|32.72|30.32|32.43|30.03|0
1718364900000|2024-06-14 11:35:00|32.48|30.08|32.62|30.22|32.64|30.24|32.33|29.93|0
1718365200000|2024-06-14 11:40:00|32.64|30.24|32.62|30.22|32.69|30.29|32.51|30.11|0
1718365500000|2024-06-14 11:45:00|32.63|30.23|32.53|30.13|32.73|30.33|32.5|30.1|0
1718365800000|2024-06-14 11:50:00|32.54|30.14|32.56|30.16|32.69|30.29|32.54|30.14|0
1718366100000|2024-06-14 11:55:00|32.58|30.18|32.82|30.42|32.93|30.53|32.55|30.15|0
1718366400000|2024-06-14 12:00:00|32.79|30.39|32.82|30.42|32.9|30.5|32.75|30.35|0
1718366700000|2024-06-14 12:05:00|32.83|30.43|32.78|30.38|32.86|30.46|32.61|30.21|0
1718367000000|2024-06-14 12:10:00|32.79|30.39|32.8|30.4|32.94|30.54|32.63|30.23|0
1718367300000|2024-06-14 12:15:00|32.78|30.38|32.57|30.17|32.84|30.44|32.57|30.17|0
1718367600000|2024-06-14 12:20:00|32.58|30.18|32.28|29.88|32.61|30.21|32.28|29.88|0
1718367900000|2024-06-14 12:25:00|32.29|29.89|32.8|30.4|32.92|30.52|32.24|29.84|0
1718368200000|2024-06-14 12:30:00|32.83|30.43|32.87|30.47|33|30.6|32.62|30.22|0
1718368500000|2024-06-14 12:35:00|32.89|30.49|32.78|30.38|32.98|30.58|32.6|30.2|0
1718368800000|2024-06-14 12:40:00|32.77|30.37|32.79|30.39|32.92|30.52|32.71|30.31|0
1718369100000|2024-06-14 12:45:00|32.77|30.37|32.92|30.52|32.92|30.52|32.61|30.21|0
1718369400000|2024-06-14 12:50:00|32.9|30.5|32.96|30.56|33|30.6|32.82|30.42|0
1718369700000|2024-06-14 12:55:00|32.98|30.58|32.88|30.48|33|30.6|32.84|30.44|0
1718370000000|2024-06-14 13:00:00|32.86|30.46|32.96|30.56|33.01|30.61|32.86|30.46|0
1718370300000|2024-06-14 13:05:00|32.92|30.52|32.99|30.59|33.01|30.61|32.86|30.46|0
1718370600000|2024-06-14 13:10:00|33.01|30.61|32.95|30.55|33.03|30.63|32.86|30.46|0
1718370900000|2024-06-14 13:15:00|32.94|30.54|32.87|30.47|32.97|30.57|32.86|30.46|0
1718371200000|2024-06-14 13:20:00|32.86|30.46|32.78|30.38|32.86|30.46|32.59|30.19|0
1718371500000|2024-06-14 13:25:00|32.77|30.37|32.55|30.15|32.78|30.38|32.55|30.15|0
1718371800000|2024-06-14 13:30:00|32.53|30.13|31.79|29.39|32.7|30.3|31.77|29.37|0
1718372100000|2024-06-14 13:35:00|31.77|29.37|31.49|29.09|31.86|29.46|31.49|29.09|0
1718372400000|2024-06-14 13:40:00|31.47|29.07|31.63|29.23|31.73|29.33|31.43|29.03|0
1718372700000|2024-06-14 13:45:00|31.61|29.21|31.58|29.18|31.65|29.25|31.46|29.06|0
1718373000000|2024-06-14 13:50:00|31.61|29.21|31.65|29.25|31.8|29.4|31.56|29.16|0
1718373300000|2024-06-14 13:55:00|31.67|29.27|31.55|29.15|31.76|29.36|31.51|29.11|0
1718373600000|2024-06-14 14:00:00|32|29.6|32.23|29.83|32.31|29.91|31.71|29.31|0
1718373900000|2024-06-14 14:05:00|32.21|29.81|32.33|29.93|32.42|30.02|31.95|29.55|0
1718374200000|2024-06-14 14:10:00|32.35|29.95|32.53|30.13|32.69|30.29|31.95|29.55|0
1718374500000|2024-06-14 14:15:00|32.47|30.07|32.01|29.61|32.47|30.07|31.95|29.55|0
1718374800000|2024-06-14 14:20:00|32.05|29.65|31.71|29.31|32.1|29.7|31.71|29.31|0
1718375100000|2024-06-14 14:25:00|31.73|29.33|31.97|29.57|32.08|29.68|31.73|29.33|0
1718375400000|2024-06-14 14:30:00|31.99|29.59|32.29|29.89|32.44|30.04|31.94|29.54|0
1718375700000|2024-06-14 14:35:00|32.31|29.91|32.65|30.25|32.73|30.33|32.27|29.87|0
1718376000000|2024-06-14 14:40:00|32.69|30.29|32.82|30.42|33.02|30.62|32.44|30.04|0
1718376300000|2024-06-14 14:45:00|32.81|30.41|32.65|30.25|32.92|30.52|32.56|30.16|0
1718376600000|2024-06-14 14:50:00|32.67|30.27|32.39|29.99|32.99|30.59|32.27|29.87|0
1718376900000|2024-06-14 14:55:00|32.38|29.98|32.38|29.98|32.55|30.15|32.36|29.96|0
1718377200000|2024-06-14 15:00:00|32.39|29.99|32.37|29.97|32.62|30.22|32.24|29.84|0
1718377500000|2024-06-14 15:05:00|32.36|29.96|32.72|30.32|32.77|30.37|32.36|29.96|0
1718377800000|2024-06-14 15:10:00|32.7|30.3|32.32|29.92|32.7|30.3|32.24|29.84|0
1718378100000|2024-06-14 15:15:00|32.33|29.93|32.3|29.9|32.58|30.18|32.28|29.88|0
1718378400000|2024-06-14 15:20:00|32.31|29.91|32.22|29.82|32.45|30.05|32.12|29.72|0
1718378700000|2024-06-14 15:25:00|32.2|29.8|32.37|29.97|32.43|30.03|32.18|29.78|0
1718379000000|2024-06-14 15:30:00|32.35|29.95|32.33|29.93|32.37|29.97|32.13|29.73|0
1718379300000|2024-06-14 15:35:00|32.3|29.9|32.45|30.05|32.48|30.08|32.24|29.84|0
1718379600000|2024-06-14 15:40:00|32.47|30.07|32.87|30.47|32.9|30.5|32.41|30.01|0
1718379900000|2024-06-14 15:45:00|32.85|30.45|33.08|30.68|33.14|30.74|32.79|30.39|0
1718380200000|2024-06-14 15:50:00|33.12|30.72|32.81|30.41|33.27|30.87|32.79|30.39|0
1718380500000|2024-06-14 15:55:00|32.79|30.39|32.38|29.98|32.79|30.39|32.38|29.98|0
1718380800000|2024-06-14 16:00:00|32.4|30|32.5|30.1|32.63|30.23|32.4|30|0
1718381100000|2024-06-14 16:05:00|32.48|30.08|32.4|30|32.54|30.14|32.34|29.94|0
1718381400000|2024-06-14 16:10:00|32.38|29.98|32.21|29.81|32.38|29.98|32.06|29.66|0
1718381700000|2024-06-14 16:15:00|32.17|29.77|32.48|30.08|32.55|30.15|32.14|29.74|0
1718382000000|2024-06-14 16:20:00|32.46|30.06|32.38|29.98|32.46|30.06|32.28|29.88|0
1718382300000|2024-06-14 16:25:00|32.42|30.02|32.61|30.21|32.63|30.23|32.38|29.98|0
1718382600000|2024-06-14 16:30:00|32.63|30.23|32.55|30.15|32.74|30.34|32.55|30.15|0
1718382900000|2024-06-14 16:35:00|32.53|30.13|32.17|29.77|32.53|30.13|32.17|29.77|0
1718383200000|2024-06-14 16:40:00|32.19|29.79|32.15|29.75|32.39|29.99|32.15|29.75|0
1718383500000|2024-06-14 16:45:00|32.13|29.73|32.18|29.78|32.34|29.94|32.09|29.69|0
1718383800000|2024-06-14 16:50:00|32.17|29.77|32.28|29.88|32.35|29.95|32.01|29.61|0
1718384100000|2024-06-14 16:55:00|32.3|29.9|32.09|29.69|32.3|29.9|32.05|29.65|0
1718384400000|2024-06-14 17:00:00|32.07|29.67|32.14|29.74|32.16|29.76|31.94|29.54|0
1718384700000|2024-06-14 17:05:00|32.16|29.76|31.88|29.48|32.16|29.76|31.8|29.4|0
1718385000000|2024-06-14 17:10:00|31.86|29.46|31.8|29.4|31.97|29.57|31.78|29.38|0
1718385300000|2024-06-14 17:15:00|31.82|29.42|31.88|29.48|31.93|29.53|31.64|29.24|0
1718385600000|2024-06-14 17:20:00|31.84|29.44|31.93|29.53|31.99|29.59|31.63|29.23|0
1718385900000|2024-06-14 17:25:00|31.91|29.51|31.84|29.44|31.99|29.59|31.69|29.29|0
1718386200000|2024-06-14 17:30:00|31.87|29.47|31.71|29.31|31.89|29.49|31.69|29.29|0
1718386500000|2024-06-14 17:35:00|31.72|29.32|31.7|29.3|31.8|29.4|31.65|29.25|0
1718386800000|2024-06-14 17:40:00|31.74|29.34|31.93|29.53|32.06|29.66|31.72|29.32|0
1718387100000|2024-06-14 17:45:00|31.91|29.51|31.98|29.58|32|29.6|31.78|29.38|0
1718387400000|2024-06-14 17:50:00|31.96|29.56|31.89|29.49|32.06|29.66|31.81|29.41|0
1718387700000|2024-06-14 17:55:00|31.87|29.47|32.07|29.67|32.26|29.86|31.81|29.41|0
1718388000000|2024-06-14 18:00:00|32.09|29.69|32.16|29.76|32.43|30.03|32.07|29.67|0
1718388300000|2024-06-14 18:05:00|32.13|29.73|32.34|29.94|32.41|30.01|31.94|29.54|0
1718388600000|2024-06-14 18:10:00|32.3|29.9|32.34|29.94|32.36|29.96|32.17|29.77|0
1718388900000|2024-06-14 18:15:00|32.35|29.95|32.13|29.73|32.54|30.14|32.11|29.71|0
1718389200000|2024-06-14 18:20:00|32.09|29.69|31.9|29.5|32.2|29.8|31.86|29.46|0
1718389500000|2024-06-14 18:25:00|31.88|29.48|32.01|29.61|32.03|29.63|31.77|29.37|0
1718389800000|2024-06-14 18:30:00|31.99|29.59|32.05|29.65|32.14|29.74|31.97|29.57|0
1718390100000|2024-06-14 18:35:00|32.07|29.67|32.12|29.72|32.22|29.82|32.03|29.63|0
1718390400000|2024-06-14 18:40:00|32.13|29.73|32.08|29.68|32.39|29.99|32.06|29.66|0
1718390700000|2024-06-14 18:45:00|32.06|29.66|32.03|29.63|32.16|29.76|31.95|29.55|0
1718391000000|2024-06-14 18:50:00|32.04|29.64|31.69|29.29|32.04|29.64|31.67|29.27|0
1718391300000|2024-06-14 18:55:00|31.67|29.27|31.84|29.44|32.14|29.74|31.67|29.27|0
1718391600000|2024-06-14 19:00:00|31.87|29.47|31.69|29.29|32|29.6|31.67|29.27|0
1718391900000|2024-06-14 19:05:00|31.74|29.34|31.74|29.34|31.85|29.45|31.68|29.28|0
1718392200000|2024-06-14 19:10:00|31.76|29.36|31.87|29.47|31.95|29.55|31.72|29.32|0
1718392500000|2024-06-14 19:15:00|31.89|29.49|31.74|29.34|31.93|29.53|31.7|29.3|0
1718392800000|2024-06-14 19:20:00|31.76|29.36|31.64|29.24|31.83|29.43|31.61|29.21|0
1718393100000|2024-06-14 19:25:00|31.63|29.23|31.64|29.24|31.79|29.39|31.63|29.23|0
1718393400000|2024-06-14 19:30:00|31.68|29.28|31.7|29.3|31.83|29.43|31.65|29.25|0
1718393700000|2024-06-14 19:35:00|31.72|29.32|31.7|29.3|31.72|29.32|31.53|29.13|0
1718394000000|2024-06-14 19:40:00|31.72|29.32|31.94|29.54|31.96|29.56|31.68|29.28|0
1718394300000|2024-06-14 19:45:00|31.96|29.56|31.92|29.52|31.98|29.58|31.79|29.39|0
1718394600000|2024-06-14 19:50:00|31.88|29.48|31.92|29.52|31.97|29.57|31.84|29.44|0
1718394900000|2024-06-14 19:55:00|31.9|29.5|31.32|28.92|31.95|29.55|31.32|28.92|0
1718395200000|2024-06-14 20:00:00|31.4|29|31.43|29.03|31.45|29.05|31.34|28.94|0
1718395500000|2024-06-14 20:05:00|31.45|29.05|31.58|29.18|31.6|29.2|31.41|29.01|0
1718395800000|2024-06-14 20:10:00|31.6|29.2|31.56|29.16|31.62|29.22|31.5|29.1|0
1718583600000|2024-06-17 00:20:00|32.43|30.03|32.43|30.03|32.43|30.03|32.39|29.99|0
1718583900000|2024-06-17 00:25:00|32.44|30.04|32.37|29.97|32.45|30.05|32.37|29.97|0
1718584200000|2024-06-17 00:30:00|32.39|29.99|32.35|29.95|32.39|29.99|32.33|29.93|0
1718584500000|2024-06-17 00:35:00|32.33|29.93|32.41|30.01|32.41|30.01|32.31|29.91|0
1718584800000|2024-06-17 00:40:00|32.4|30|32.44|30.04|32.44|30.04|32.37|29.97|0
1718585100000|2024-06-17 00:45:00|32.42|30.02|32.42|30.02|32.46|30.06|32.41|30.01|0
1718585400000|2024-06-17 00:50:00|32.44|30.04|32.39|29.99|32.46|30.06|32.37|29.97|0
1718585700000|2024-06-17 00:55:00|32.38|29.98|32.48|30.08|32.48|30.08|32.38|29.98|0
1718586000000|2024-06-17 01:00:00|32.5|30.1|32.65|30.25|32.65|30.25|32.5|30.1|0
1718586300000|2024-06-17 01:05:00|32.63|30.23|32.63|30.23|32.68|30.28|32.61|30.21|0
1718586600000|2024-06-17 01:10:00|32.61|30.21|32.7|30.3|32.72|30.32|32.61|30.21|0
1718586900000|2024-06-17 01:15:00|32.72|30.32|32.66|30.26|32.74|30.34|32.66|30.26|0
1718587200000|2024-06-17 01:20:00|32.65|30.25|32.68|30.28|32.7|30.3|32.64|30.24|0
1718587500000|2024-06-17 01:25:00|32.7|30.3|32.69|30.29|32.7|30.3|32.66|30.26|0
1718587800000|2024-06-17 01:30:00|32.68|30.28|32.62|30.22|32.7|30.3|32.6|30.2|0
1718588100000|2024-06-17 01:35:00|32.6|30.2|32.58|30.18|32.62|30.22|32.54|30.14|0
1718588400000|2024-06-17 01:40:00|32.57|30.17|32.6|30.2|32.62|30.22|32.54|30.14|0
1718588700000|2024-06-17 01:45:00|32.58|30.18|32.54|30.14|32.58|30.18|32.52|30.12|0
1718589000000|2024-06-17 01:50:00|32.56|30.16|32.55|30.15|32.6|30.2|32.54|30.14|0
1718589300000|2024-06-17 01:55:00|32.56|30.16|32.52|30.12|32.57|30.17|32.48|30.08|0
1718589600000|2024-06-17 02:00:00|32.53|30.13|32.46|30.06|32.54|30.14|32.41|30.01|0
1718589900000|2024-06-17 02:05:00|32.45|30.05|32.5|30.1|32.5|30.1|32.42|30.02|0
1718590200000|2024-06-17 02:10:00|32.48|30.08|32.44|30.04|32.56|30.16|32.44|30.04|0
1718590500000|2024-06-17 02:15:00|32.45|30.05|32.48|30.08|32.5|30.1|32.42|30.02|0
1718590800000|2024-06-17 02:20:00|32.46|30.06|32.55|30.15|32.55|30.15|32.46|30.06|0
1718591100000|2024-06-17 02:25:00|32.53|30.13|32.61|30.21|32.63|30.23|32.53|30.13|0
1718591400000|2024-06-17 02:30:00|32.59|30.19|32.55|30.15|32.59|30.19|32.53|30.13|0
1718591700000|2024-06-17 02:35:00|32.54|30.14|32.46|30.06|32.55|30.15|32.45|30.05|0
1718592000000|2024-06-17 02:40:00|32.44|30.04|32.49|30.09|32.52|30.12|32.44|30.04|0
1718592300000|2024-06-17 02:45:00|32.48|30.08|32.51|30.11|32.52|30.12|32.47|30.07|0
1718592600000|2024-06-17 02:50:00|32.55|30.15|32.55|30.15|32.58|30.18|32.55|30.15|0
1718592900000|2024-06-17 02:55:00|32.53|30.13|32.58|30.18|32.62|30.22|32.53|30.13|0
1718593200000|2024-06-17 03:00:00|32.56|30.16|32.52|30.12|32.58|30.18|32.52|30.12|0
1718593500000|2024-06-17 03:05:00|32.54|30.14|32.5|30.1|32.54|30.14|32.49|30.09|0
1718593800000|2024-06-17 03:10:00|32.49|30.09|32.5|30.1|32.54|30.14|32.49|30.09|0
1718594100000|2024-06-17 03:15:00|32.49|30.09|32.46|30.06|32.5|30.1|32.46|30.06|0
1718594400000|2024-06-17 03:20:00|32.47|30.07|32.5|30.1|32.5|30.1|32.46|30.06|0
1718594700000|2024-06-17 03:25:00|32.48|30.08|32.48|30.08|32.5|30.1|32.46|30.06|0
1718595000000|2024-06-17 03:30:00|32.46|30.06|32.46|30.06|32.46|30.06|32.42|30.02|0
1718595300000|2024-06-17 03:35:00|32.48|30.08|32.48|30.08|32.5|30.1|32.46|30.06|0
1718595600000|2024-06-17 03:40:00|32.5|30.1|32.48|30.08|32.52|30.12|32.48|30.08|0
1718595900000|2024-06-17 03:45:00|32.46|30.06|32.44|30.04|32.46|30.06|32.4|30|0
1718596200000|2024-06-17 03:50:00|32.46|30.06|32.48|30.08|32.49|30.09|32.44|30.04|0
1718596500000|2024-06-17 03:55:00|32.49|30.09|32.47|30.07|32.49|30.09|32.46|30.06|0
1718596800000|2024-06-17 04:00:00|32.46|30.06|32.4|30|32.46|30.06|32.4|30|0
1718597100000|2024-06-17 04:05:00|32.42|30.02|32.43|30.03|32.43|30.03|32.38|29.98|0
1718597400000|2024-06-17 04:10:00|32.45|30.05|32.45|30.05|32.45|30.05|32.42|30.02|0
1718597700000|2024-06-17 04:15:00|32.43|30.03|32.43|30.03|32.47|30.07|32.43|30.03|0
1718598000000|2024-06-17 04:20:00|32.41|30.01|32.43|30.03|32.43|30.03|32.41|30.01|0
1718598300000|2024-06-17 04:25:00|32.46|30.06|32.47|30.07|32.49|30.09|32.45|30.05|0
1718598600000|2024-06-17 04:30:00|32.49|30.09|32.5|30.1|32.56|30.16|32.49|30.09|0
1718598900000|2024-06-17 04:35:00|32.51|30.11|32.5|30.1|32.52|30.12|32.49|30.09|0
1718599200000|2024-06-17 04:40:00|32.48|30.08|32.5|30.1|32.5|30.1|32.48|30.08|0
1718599800000|2024-06-17 04:50:00|32.52|30.12|32.56|30.16|32.56|30.16|32.5|30.1|0
1718600100000|2024-06-17 04:55:00|32.58|30.18|32.57|30.17|32.59|30.19|32.56|30.16|0
1718600400000|2024-06-17 05:00:00|32.59|30.19|32.6|30.2|32.61|30.21|32.56|30.16|0
1718600700000|2024-06-17 05:05:00|32.61|30.21|32.57|30.17|32.63|30.23|32.57|30.17|0
1718601000000|2024-06-17 05:10:00|32.55|30.15|32.53|30.13|32.57|30.17|32.51|30.11|0
1718601300000|2024-06-17 05:15:00|32.52|30.12|32.49|30.09|32.52|30.12|32.46|30.06|0
1718601600000|2024-06-17 05:20:00|32.51|30.11|32.49|30.09|32.51|30.11|32.47|30.07|0
1718601900000|2024-06-17 05:25:00|32.47|30.07|32.45|30.05|32.49|30.09|32.45|30.05|0
1718602200000|2024-06-17 05:30:00|32.46|30.06|32.36|29.96|32.47|30.07|32.34|29.94|0
1718602500000|2024-06-17 05:35:00|32.38|29.98|32.3|29.9|32.38|29.98|32.26|29.86|0
1718602800000|2024-06-17 05:40:00|32.32|29.92|32.32|29.92|32.36|29.96|32.3|29.9|0
1718603100000|2024-06-17 05:45:00|32.3|29.9|32.34|29.94|32.34|29.94|32.26|29.86|0
1718603400000|2024-06-17 05:50:00|32.32|29.92|32.35|29.95|32.4|30|32.32|29.92|0
1718603700000|2024-06-17 05:55:00|32.37|29.97|32.33|29.93|32.43|30.03|32.33|29.93|0
1718604000000|2024-06-17 06:00:00|32.32|29.92|32.57|30.17|32.69|30.29|32.32|29.92|0
1718604300000|2024-06-17 06:05:00|32.58|30.18|32.67|30.27|32.73|30.33|32.52|30.12|0
1718604600000|2024-06-17 06:10:00|32.69|30.29|32.58|30.18|32.71|30.31|32.56|30.16|0
1718604900000|2024-06-17 06:15:00|32.56|30.16|32.63|30.23|32.67|30.27|32.52|30.12|0
1718605200000|2024-06-17 06:20:00|32.65|30.25|32.36|29.96|32.69|30.29|32.31|29.91|0
1718605500000|2024-06-17 06:25:00|32.35|29.95|32.4|30|32.44|30.04|32.33|29.93|0
1718605800000|2024-06-17 06:30:00|32.39|29.99|32.33|29.93|32.43|30.03|32.29|29.89|0
1718606100000|2024-06-17 06:35:00|32.31|29.91|32.12|29.72|32.35|29.95|32.12|29.72|0
1718606400000|2024-06-17 06:40:00|32.14|29.74|32.25|29.85|32.29|29.89|32.14|29.74|0
1718606700000|2024-06-17 06:45:00|32.28|29.88|32.25|29.85|32.3|29.9|32.17|29.77|0
1718607000000|2024-06-17 06:50:00|32.24|29.84|32.49|30.09|33.13|30.73|32.21|29.81|0
1718607300000|2024-06-17 06:55:00|32.48|30.08|32.54|30.14|32.54|30.14|32.44|30.04|0
1718607600000|2024-06-17 07:00:00|32.52|30.12|32.47|30.07|32.62|30.22|32.43|30.03|0
1718607900000|2024-06-17 07:05:00|32.45|30.05|32.33|29.93|32.47|30.07|32.3|29.9|0
1718608200000|2024-06-17 07:10:00|32.35|29.95|32.3|29.9|32.44|30.04|32.29|29.89|0
1718608500000|2024-06-17 07:15:00|32.29|29.89|32.16|29.76|32.35|29.95|32.14|29.74|0
1718608800000|2024-06-17 07:20:00|32.14|29.74|32.25|29.85|32.29|29.89|32.14|29.74|0
1718609100000|2024-06-17 07:25:00|32.28|29.88|32.25|29.85|32.37|29.97|32.22|29.82|0
1718609400000|2024-06-17 07:30:00|32.23|29.83|32.25|29.85|32.25|29.85|32.12|29.72|0
1718609700000|2024-06-17 07:35:00|32.27|29.87|32.43|30.03|32.46|30.06|32.24|29.84|0
1718610000000|2024-06-17 07:40:00|32.44|30.04|32.48|30.08|32.5|30.1|32.39|29.99|0
1718610300000|2024-06-17 07:45:00|32.49|30.09|32.4|30|32.49|30.09|32.36|29.96|0
1718610600000|2024-06-17 07:50:00|32.42|30.02|32.48|30.08|32.5|30.1|32.42|30.02|0
1718610900000|2024-06-17 07:55:00|32.47|30.07|32.44|30.04|32.53|30.13|32.43|30.03|0
1718611200000|2024-06-17 08:00:00|32.49|30.09|32.51|30.11|32.55|30.15|32.38|29.98|0
1718611500000|2024-06-17 08:05:00|32.49|30.09|32.3|29.9|32.56|30.16|32.26|29.86|0
1718611800000|2024-06-17 08:10:00|32.28|29.88|32.22|29.82|32.32|29.92|32.19|29.79|0
1718612100000|2024-06-17 08:15:00|32.24|29.84|32.15|29.75|32.28|29.88|32.13|29.73|0
1718612400000|2024-06-17 08:20:00|32.16|29.76|32.37|29.97|32.39|29.99|32.15|29.75|0
1718612700000|2024-06-17 08:25:00|32.41|30.01|32.54|30.14|32.56|30.16|32.37|29.97|0
1718613000000|2024-06-17 08:30:00|32.52|30.12|32.88|30.48|32.94|30.54|32.52|30.12|0
1718613300000|2024-06-17 08:35:00|32.86|30.46|32.9|30.5|32.94|30.54|32.8|30.4|0
1718613600000|2024-06-17 08:40:00|32.92|30.52|32.99|30.59|33.11|30.71|32.92|30.52|0
1718613900000|2024-06-17 08:45:00|33.01|30.61|32.91|30.51|33.09|30.69|32.88|30.48|0
1718614200000|2024-06-17 08:50:00|32.9|30.5|32.89|30.49|32.95|30.55|32.86|30.46|0
1718614500000|2024-06-17 08:55:00|32.91|30.51|32.91|30.51|32.95|30.55|32.88|30.48|0
1718614800000|2024-06-17 09:00:00|32.93|30.53|32.72|30.32|32.97|30.57|32.72|30.32|0
1718615100000|2024-06-17 09:05:00|32.8|30.4|32.95|30.55|33.01|30.61|32.74|30.34|0
1718615400000|2024-06-17 09:10:00|32.93|30.53|32.89|30.49|32.95|30.55|32.81|30.41|0
1718615700000|2024-06-17 09:15:00|32.91|30.51|32.89|30.49|32.93|30.53|32.85|30.45|0
1718616000000|2024-06-17 09:20:00|32.91|30.51|32.84|30.44|32.92|30.52|32.82|30.42|0
1718616300000|2024-06-17 09:25:00|32.83|30.43|32.82|30.42|32.87|30.47|32.75|30.35|0
1718616600000|2024-06-17 09:30:00|32.83|30.43|32.77|30.37|32.83|30.43|32.75|30.35|0
1718616900000|2024-06-17 09:35:00|32.79|30.39|32.81|30.41|32.86|30.46|32.75|30.35|0
1718617200000|2024-06-17 09:40:00|32.8|30.4|32.82|30.42|32.84|30.44|32.77|30.37|0
1718617500000|2024-06-17 09:45:00|32.83|30.43|32.81|30.41|32.84|30.44|32.77|30.37|0
1718617800000|2024-06-17 09:50:00|32.82|30.42|32.79|30.39|32.82|30.42|32.77|30.37|0
1718618100000|2024-06-17 09:55:00|32.78|30.38|32.82|30.42|32.84|30.44|32.73|30.33|0
1718618400000|2024-06-17 10:00:00|32.8|30.4|32.97|30.57|32.97|30.57|32.76|30.36|0
1718618700000|2024-06-17 10:05:00|32.99|30.59|33.07|30.67|33.11|30.71|32.97|30.57|0
1718619000000|2024-06-17 10:10:00|33.06|30.66|33.04|30.64|33.13|30.73|33.03|30.63|0
1718619300000|2024-06-17 10:15:00|33.05|30.65|33.24|30.84|33.24|30.84|33.03|30.63|0
1718619600000|2024-06-17 10:20:00|33.26|30.86|33.2|30.8|33.28|30.88|33.19|30.79|0
1718619900000|2024-06-17 10:25:00|33.18|30.78|33.26|30.86|33.26|30.86|33.16|30.76|0
1718620200000|2024-06-17 10:30:00|33.24|30.84|33.12|30.72|33.27|30.87|33.1|30.7|0
1718620500000|2024-06-17 10:35:00|33.13|30.73|33.12|30.72|33.14|30.74|33.02|30.62|0
1718620800000|2024-06-17 10:40:00|33.1|30.7|33|30.6|33.12|30.72|33|30.6|0
1718621100000|2024-06-17 10:45:00|33.02|30.62|33|30.6|33.04|30.64|32.93|30.53|0
1718621400000|2024-06-17 10:50:00|32.98|30.58|33|30.6|33.02|30.62|32.97|30.57|0
1718621700000|2024-06-17 10:55:00|33.02|30.62|32.92|30.52|33.08|30.68|32.92|30.52|0
1718622000000|2024-06-17 11:00:00|32.9|30.5|32.79|30.39|32.9|30.5|32.79|30.39|0
1718622300000|2024-06-17 11:05:00|32.78|30.38|32.81|30.41|32.81|30.41|32.76|30.36|0
1718622600000|2024-06-17 11:10:00|32.79|30.39|32.79|30.39|32.82|30.42|32.79|30.39|0
1718622900000|2024-06-17 11:15:00|32.8|30.4|32.75|30.35|32.8|30.4|32.75|30.35|0
1718623200000|2024-06-17 11:20:00|32.77|30.37|32.41|30.01|32.8|30.4|32.34|29.94|0
1718623500000|2024-06-17 11:25:00|32.42|30.02|32.3|29.9|32.43|30.03|32.26|29.86|0
1718623800000|2024-06-17 11:30:00|32.28|29.88|32.39|29.99|32.41|30.01|32.28|29.88|0
1718624100000|2024-06-17 11:35:00|32.4|30|32.32|29.92|32.51|30.11|32.32|29.92|0
1718624400000|2024-06-17 11:40:00|32.3|29.9|32.39|29.99|32.39|29.99|32.3|29.9|0
1718624700000|2024-06-17 11:45:00|32.37|29.97|32.38|29.98|32.41|30.01|32.3|29.9|0
1718625000000|2024-06-17 11:50:00|32.39|29.99|32.41|30.01|32.43|30.03|32.33|29.93|0
1718625300000|2024-06-17 11:55:00|32.43|30.03|32.37|29.97|32.43|30.03|32.33|29.93|0
1718625600000|2024-06-17 12:00:00|32.39|29.99|32.48|30.08|32.52|30.12|32.32|29.92|0
1718625900000|2024-06-17 12:05:00|32.46|30.06|32.25|29.85|32.48|30.08|32.22|29.82|0
1718626200000|2024-06-17 12:10:00|32.24|29.84|32.27|29.87|32.31|29.91|32.22|29.82|0
1718626500000|2024-06-17 12:15:00|32.31|29.91|32.38|29.98|32.44|30.04|32.26|29.86|0
1718626800000|2024-06-17 12:20:00|32.36|29.96|32.38|29.98|32.4|30|32.31|29.91|0
1718627100000|2024-06-17 12:25:00|32.36|29.96|32.48|30.08|32.48|30.08|32.32|29.92|0
1718627400000|2024-06-17 12:30:00|32.49|30.09|32.62|30.22|32.64|30.24|32.47|30.07|0
1718627700000|2024-06-17 12:35:00|32.61|30.21|32.83|30.43|32.85|30.45|32.61|30.21|0
1718628000000|2024-06-17 12:40:00|32.87|30.47|32.68|30.28|32.87|30.47|32.65|30.25|0
1718628300000|2024-06-17 12:45:00|32.7|30.3|32.73|30.33|32.73|30.33|32.55|30.15|0
1718628600000|2024-06-17 12:50:00|32.75|30.35|32.73|30.33|32.85|30.45|32.66|30.26|0
1718628900000|2024-06-17 12:55:00|32.71|30.31|32.66|30.26|32.81|30.41|32.62|30.22|0
1718629200000|2024-06-17 13:00:00|32.64|30.24|32.47|30.07|32.81|30.41|32.4|30|0
1718629500000|2024-06-17 13:05:00|32.49|30.09|32.45|30.05|32.49|30.09|32.4|30|0
1718629800000|2024-06-17 13:10:00|32.47|30.07|32.45|30.05|32.49|30.09|32.38|29.98|0
1718630100000|2024-06-17 13:15:00|32.44|30.04|32.47|30.07|32.51|30.11|32.4|30|0
1718630400000|2024-06-17 13:20:00|32.45|30.05|32.45|30.05|32.49|30.09|32.43|30.03|0
1718630700000|2024-06-17 13:25:00|32.47|30.07|32.51|30.11|32.53|30.13|32.45|30.05|0
1718631000000|2024-06-17 13:30:00|32.53|30.13|32.41|30.01|32.81|30.41|32.37|29.97|0
1718631300000|2024-06-17 13:35:00|32.39|29.99|32.48|30.08|32.49|30.09|32.34|29.94|0
1718631600000|2024-06-17 13:40:00|32.49|30.09|32.45|30.05|32.6|30.2|32.31|29.91|0
1718631900000|2024-06-17 13:45:00|32.43|30.03|32.85|30.45|32.86|30.46|32.22|29.82|0
1718632200000|2024-06-17 13:50:00|32.81|30.41|32.67|30.27|32.84|30.44|32.58|30.18|0
1718632500000|2024-06-17 13:55:00|32.65|30.25|32.52|30.12|32.82|30.42|32.39|29.99|0
1718632800000|2024-06-17 14:00:00|32.48|30.08|32.42|30.02|32.65|30.25|32.4|30|0
1718633100000|2024-06-17 14:05:00|32.44|30.04|32.16|29.76|32.46|30.06|32.16|29.76|0
1718633400000|2024-06-17 14:10:00|32.14|29.74|32.19|29.79|32.23|29.83|32.01|29.61|0
1718633700000|2024-06-17 14:15:00|32.18|29.78|31.99|29.59|32.21|29.81|31.91|29.51|0
1718634000000|2024-06-17 14:20:00|31.97|29.57|32.17|29.77|32.29|29.89|31.97|29.57|0
1718634300000|2024-06-17 14:25:00|32.21|29.81|32.34|29.94|32.49|30.09|32.19|29.79|0
1718634600000|2024-06-17 14:30:00|32.32|29.92|32.15|29.75|32.4|30|32.06|29.66|0
1718634900000|2024-06-17 14:35:00|32.17|29.77|32.1|29.7|32.17|29.77|31.98|29.58|0
1718635200000|2024-06-17 14:40:00|32.11|29.71|32.04|29.64|32.25|29.85|31.94|29.54|0
1718635500000|2024-06-17 14:45:00|32.02|29.62|32.07|29.67|32.07|29.67|31.94|29.54|0
1718635800000|2024-06-17 14:50:00|32.06|29.66|32.07|29.67|32.2|29.8|32|29.6|0
1718636100000|2024-06-17 14:55:00|32.06|29.66|31.87|29.47|32.51|30.11|31.81|29.41|0
1718636400000|2024-06-17 15:00:00|31.85|29.45|31.59|29.19|31.85|29.45|31.57|29.17|0
1718636700000|2024-06-17 15:05:00|31.57|29.17|31.44|29.04|31.6|29.2|31.39|28.99|0
1718637000000|2024-06-17 15:10:00|31.42|29.02|31.38|28.98|31.55|29.15|31.35|28.95|0
1718637300000|2024-06-17 15:15:00|31.37|28.97|31.2|28.8|31.37|28.97|31.17|28.77|0
1718637600000|2024-06-17 15:20:00|31.22|28.82|31.07|28.67|31.29|28.89|31.07|28.67|0
1718637900000|2024-06-17 15:25:00|31.09|28.69|31.2|28.8|31.27|28.87|31.09|28.69|0
1718638200000|2024-06-17 15:30:00|31.18|28.78|31.9|29.5|31.92|29.52|31.15|28.75|0
1718638500000|2024-06-17 15:35:00|31.92|29.52|31.94|29.54|32.02|29.62|31.87|29.47|0
1718638800000|2024-06-17 15:40:00|31.92|29.52|31.77|29.37|31.98|29.58|31.77|29.37|0
1718639100000|2024-06-17 15:45:00|31.79|29.39|31.88|29.48|31.98|29.58|31.7|29.3|0
1718639400000|2024-06-17 15:50:00|31.85|29.45|31.92|29.52|31.94|29.54|31.77|29.37|0
1718639700000|2024-06-17 15:55:00|31.94|29.54|31.86|29.46|32.01|29.61|31.81|29.41|0
1718640000000|2024-06-17 16:00:00|31.88|29.48|31.75|29.35|31.88|29.48|31.71|29.31|0
1718640300000|2024-06-17 16:05:00|31.73|29.33|31.73|29.33|31.8|29.4|31.69|29.29|0
1718640600000|2024-06-17 16:10:00|31.75|29.35|31.56|29.16|31.77|29.37|31.51|29.11|0
1718640900000|2024-06-17 16:15:00|31.53|29.13|31.47|29.07|31.56|29.16|31.45|29.05|0
1718641200000|2024-06-17 16:20:00|31.45|29.05|31.11|28.71|31.49|29.09|31.11|28.71|0
1718641500000|2024-06-17 16:25:00|31.09|28.69|30.6|28.2|31.2|28.8|30.58|28.18|0
1718641800000|2024-06-17 16:30:00|30.55|28.15|30.65|28.25|30.75|28.35|30.54|28.14|0
1718642100000|2024-06-17 16:35:00|30.64|28.24|30.69|28.29|30.74|28.34|30.56|28.16|0
1718642400000|2024-06-17 16:40:00|30.71|28.31|30.65|28.25|30.78|28.38|30.62|28.22|0
1718642700000|2024-06-17 16:45:00|30.63|28.23|30.31|27.91|30.65|28.25|30.3|27.9|0
1718643000000|2024-06-17 16:50:00|30.33|27.93|30.44|28.04|30.45|28.05|30.23|27.83|0
1718643300000|2024-06-17 16:55:00|30.45|28.05|30.6|28.2|30.6|28.2|30.42|28.02|0
1718643600000|2024-06-17 17:00:00|30.58|28.18|30.31|27.91|30.58|28.18|30.31|27.91|0
1718643900000|2024-06-17 17:05:00|30.32|27.92|30.42|28.02|30.47|28.07|30.32|27.92|0
1718644200000|2024-06-17 17:10:00|30.43|28.03|30.31|27.91|30.5|28.1|30.31|27.91|0
1718644500000|2024-06-17 17:15:00|30.33|27.93|31.21|28.81|31.24|28.84|29.87|27.47|0
1718644800000|2024-06-17 17:20:00|31.18|28.78|31|28.6|31.2|28.8|30.62|28.22|0
1718645100000|2024-06-17 17:25:00|31.02|28.62|31|28.6|31.1|28.7|30.87|28.47|0
1718645400000|2024-06-17 17:30:00|30.98|28.58|30.6|28.2|31.01|28.61|30.5|28.1|0
1718645700000|2024-06-17 17:35:00|30.59|28.19|30.39|27.99|30.59|28.19|30.34|27.94|0
1718646000000|2024-06-17 17:40:00|30.38|27.98|30.57|28.17|30.59|28.19|30.31|27.91|0
1718646300000|2024-06-17 17:45:00|30.56|28.16|30.53|28.13|30.57|28.17|30.44|28.04|0
1718646600000|2024-06-17 17:50:00|30.51|28.11|30.2|27.8|30.51|28.11|30.18|27.78|0
1718646900000|2024-06-17 17:55:00|30.18|27.78|30.25|27.85|30.39|27.99|30.16|27.76|0
1718647200000|2024-06-17 18:00:00|30.24|27.84|29.94|27.54|30.25|27.85|29.81|27.41|0
1718647500000|2024-06-17 18:05:00|29.92|27.52|29.64|27.24|29.92|27.52|29.61|27.21|0
1718647800000|2024-06-17 18:10:00|29.61|27.21|30.26|27.86|30.26|27.86|29.54|27.14|0
1718648100000|2024-06-17 18:15:00|30.19|27.79|30.89|28.49|31.04|28.64|30.1|27.7|0
1718648400000|2024-06-17 18:20:00|30.93|28.53|30.75|28.35|31|28.6|30.69|28.29|0
1718648700000|2024-06-17 18:25:00|30.73|28.33|30.59|28.19|30.86|28.46|30.49|28.09|0
1718649000000|2024-06-17 18:30:00|30.63|28.23|30.56|28.16|30.68|28.28|30.52|28.12|0
1718649300000|2024-06-17 18:35:00|30.57|28.17|30.64|28.24|30.7|28.3|30.56|28.16|0
1718649600000|2024-06-17 18:40:00|30.66|28.26|30.78|28.38|30.78|28.38|30.57|28.17|0
1718649900000|2024-06-17 18:45:00|30.77|28.37|29.41|27.01|31.57|29.17|27.08|24.68|0
1718650200000|2024-06-17 18:50:00|29.42|27.02|29.58|27.18|29.58|27.18|29.41|27.01|0
1718650500000|2024-06-17 18:55:00|29.56|27.16|29.42|27.02|29.64|27.24|29.4|27|0
1718650800000|2024-06-17 19:00:00|29.44|27.04|29.59|27.19|29.59|27.19|29.44|27.04|0
1718651100000|2024-06-17 19:05:00|29.62|27.22|29.44|27.04|29.63|27.23|29.44|27.04|0
1718651400000|2024-06-17 19:10:00|29.45|27.05|29.26|26.86|29.45|27.05|29.25|26.85|0
1718651700000|2024-06-17 19:15:00|29.28|26.88|29.06|26.66|29.37|26.97|29.01|26.61|0
1718652000000|2024-06-17 19:20:00|29.09|26.69|29.08|26.68|29.23|26.83|29.06|26.66|0
1718652300000|2024-06-17 19:25:00|29.06|26.66|29.07|26.67|29.18|26.78|29.02|26.62|0
1718652600000|2024-06-17 19:30:00|29.11|26.71|29.16|26.76|29.23|26.83|29.07|26.67|0
1718652900000|2024-06-17 19:35:00|29.18|26.78|29.31|26.91|29.36|26.96|29.18|26.78|0
1718653200000|2024-06-17 19:40:00|29.29|26.89|28.59|26.19|29.29|26.89|28.41|26.01|0
1718653500000|2024-06-17 19:45:00|28.62|26.22|29.41|27.01|29.67|27.27|28.61|26.21|0
1718653800000|2024-06-17 19:50:00|29.43|27.03|29.64|27.24|29.73|27.33|29.31|26.91|0
1718654100000|2024-06-17 19:55:00|29.69|27.29|29.76|27.36|29.89|27.49|29.63|27.23|0
1718654400000|2024-06-17 20:00:00|29.68|27.28|29.96|27.56|30|27.6|29.68|27.28|0
1718654700000|2024-06-17 20:05:00|29.94|27.54|29.93|27.53|29.97|27.57|29.89|27.49|0
1718655000000|2024-06-17 20:10:00|29.94|27.54|29.86|27.46|29.94|27.54|29.84|27.44|0
1718655300000|2024-06-17 20:15:00|29.82|27.42|29.69|27.29|29.82|27.42|29.68|27.28|0
1718655600000|2024-06-17 20:20:00|29.7|27.3|29.68|27.28|29.72|27.32|29.66|27.26|0
1718655900000|2024-06-17 20:25:00|29.67|27.27|29.68|27.28|29.7|27.3|29.66|27.26|0
1718656200000|2024-06-17 20:30:00|29.67|27.27|29.68|27.28|29.7|27.3|29.66|27.26|0
1718656500000|2024-06-17 20:35:00|29.7|27.3|29.71|27.31|29.73|27.33|29.69|27.29|0
1718656800000|2024-06-17 20:40:00|29.68|27.28|29.68|27.28|29.69|27.29|29.66|27.26|0
1718657100000|2024-06-17 20:45:00|29.71|27.31|29.74|27.34|29.75|27.35|29.71|27.31|0
1718657400000|2024-06-17 20:50:00|29.75|27.35|29.73|27.33|29.77|27.37|29.73|27.33|0
1718657700000|2024-06-17 20:55:00|29.72|27.32|29.7|27.3|29.73|27.33|29.67|27.27|0
1718658000000|2024-06-17 21:00:00|29.71|27.31|29.7|27.3|29.71|27.31|29.69|27.29|0
1718658300000|2024-06-17 21:05:00|29.69|27.29|29.69|27.29|29.7|27.3|29.69|27.29|0
1718658600000|2024-06-17 21:10:00|29.71|27.31|29.69|27.29|29.72|27.32|29.69|27.29|0
1718658900000|2024-06-17 21:15:00|29.7|27.3|29.68|27.28|29.71|27.31|29.68|27.28|0
1718659200000|2024-06-17 21:20:00|29.69|27.29|29.68|27.28|29.69|27.29|29.68|27.28|0
1718659500000|2024-06-17 21:25:00|29.67|27.27|29.68|27.28|29.69|27.29|29.67|27.27|0
1718660400000|2024-06-17 21:40:00|29.69|27.29|29.68|27.28|29.7|27.3|29.68|27.28|0
1718660700000|2024-06-17 21:45:00|29.69|27.29|29.7|27.3|29.7|27.3|29.69|27.29|0
1718661000000|2024-06-17 21:50:00|29.69|27.29|29.69|27.29|29.7|27.3|29.68|27.28|0
1718661300000|2024-06-17 21:55:00|29.68|27.28|29.67|27.27|29.68|27.28|29.66|27.26|0
1718661600000|2024-06-17 22:00:00|29.63|27.23|29.43|27.03|29.69|27.29|29.43|27.03|0
1718661900000|2024-06-17 22:05:00|29.42|27.02|29.33|26.93|29.43|27.03|29.31|26.91|0
1718662200000|2024-06-17 22:10:00|29.31|26.91|29.4|27|29.41|27.01|29.31|26.91|0
1718662500000|2024-06-17 22:15:00|29.39|26.99|29.31|26.91|29.4|27|29.28|26.88|0
1718662800000|2024-06-17 22:20:00|29.32|26.92|29.24|26.84|29.33|26.93|29.24|26.84|0
1718663100000|2024-06-17 22:25:00|29.23|26.83|29.31|26.91|29.31|26.91|29.23|26.83|0
1718663400000|2024-06-17 22:30:00|29.33|26.93|29.4|27|29.43|27.03|29.31|26.91|0
1718663700000|2024-06-17 22:35:00|29.39|26.99|29.44|27.04|29.44|27.04|29.37|26.97|0
1718664000000|2024-06-17 22:40:00|29.43|27.03|29.36|26.96|29.43|27.03|29.34|26.94|0
1718664300000|2024-06-17 22:45:00|29.35|26.95|29.39|26.99|29.39|26.99|29.32|26.92|0
1718664600000|2024-06-17 22:50:00|29.38|26.98|29.42|27.02|29.42|27.02|29.37|26.97|0
1718664900000|2024-06-17 22:55:00|29.41|27.01|29.39|26.99|29.41|27.01|29.39|26.99|0
1718665200000|2024-06-17 23:00:00|29.37|26.97|29.42|27.02|29.42|27.02|29.34|26.94|0
1718665500000|2024-06-17 23:05:00|29.46|27.06|29.46|27.06|29.47|27.07|29.42|27.02|0
1718665800000|2024-06-17 23:10:00|29.45|27.05|29.51|27.11|29.51|27.11|29.44|27.04|0
1718666100000|2024-06-17 23:15:00|29.5|27.1|29.5|27.1|29.54|27.14|29.49|27.09|0
1718666400000|2024-06-17 23:20:00|29.49|27.09|29.31|26.91|29.5|27.1|29.25|26.85|0
1718666700000|2024-06-17 23:25:00|29.32|26.92|29.33|26.93|29.37|26.97|29.31|26.91|0
1718667000000|2024-06-17 23:30:00|29.31|26.91|29.28|26.88|29.33|26.93|29.27|26.87|0
1718667300000|2024-06-17 23:35:00|29.29|26.89|29.27|26.87|29.29|26.89|29.24|26.84|0
1718667600000|2024-06-17 23:40:00|29.28|26.88|29.33|26.93|29.35|26.95|29.26|26.86|0
1718667900000|2024-06-17 23:45:00|29.3|26.9|29.29|26.89|29.34|26.94|29.28|26.88|0
1718668200000|2024-06-17 23:50:00|29.31|26.91|29.32|26.92|29.33|26.93|29.28|26.88|0
1718668500000|2024-06-17 23:55:00|29.31|26.91|29.31|26.91|29.31|26.91|29.26|26.86|0
1718668800000|2024-06-18 00:00:00|29.32|26.92|29.29|26.89|29.38|26.98|29.29|26.89|0
1718669100000|2024-06-18 00:05:00|29.32|26.92|29.37|26.97|29.37|26.97|29.29|26.89|0
1718669400000|2024-06-18 00:10:00|29.38|26.98|29.44|27.04|29.46|27.06|29.38|26.98|0
1718669700000|2024-06-18 00:15:00|29.42|27.02|29.47|27.07|29.52|27.12|29.39|26.99|0
1718670000000|2024-06-18 00:20:00|29.48|27.08|29.46|27.06|29.48|27.08|29.44|27.04|0
1718670300000|2024-06-18 00:25:00|29.44|27.04|29.49|27.09|29.49|27.09|29.4|27|0
1718670600000|2024-06-18 00:30:00|29.51|27.11|29.54|27.14|29.64|27.24|29.51|27.11|0
1718670900000|2024-06-18 00:35:00|29.53|27.13|29.59|27.19|29.66|27.26|29.52|27.12|0
1718671200000|2024-06-18 00:40:00|29.58|27.18|29.45|27.05|29.62|27.22|29.45|27.05|0
1718671500000|2024-06-18 00:45:00|29.47|27.07|31.22|28.82|31.24|28.84|29.31|26.91|0
1718671800000|2024-06-18 00:50:00|31.21|28.81|31.15|28.75|31.24|28.84|31.13|28.73|0
1718672100000|2024-06-18 00:55:00|31.16|28.76|31.26|28.86|31.26|28.86|31.16|28.76|0
1718672400000|2024-06-18 01:00:00|31.24|28.84|31.29|28.89|31.31|28.91|31.24|28.84|0
1718672700000|2024-06-18 01:05:00|31.27|28.87|31.42|29.02|31.43|29.03|31.26|28.86|0
1718673000000|2024-06-18 01:10:00|31.4|29|31.47|29.07|31.51|29.11|31.4|29|0
1718673300000|2024-06-18 01:15:00|31.45|29.05|31.43|29.03|31.5|29.1|31.41|29.01|0
1718673600000|2024-06-18 01:20:00|31.42|29.02|31.52|29.12|31.56|29.16|31.42|29.02|0
1718673900000|2024-06-18 01:25:00|31.54|29.14|31.41|29.01|31.54|29.14|31.38|28.98|0
1718674200000|2024-06-18 01:30:00|31.39|28.99|31.32|28.92|31.39|28.99|31.29|28.89|0
1718674500000|2024-06-18 01:35:00|31.31|28.91|31.36|28.96|31.39|28.99|31.31|28.91|0
1718674800000|2024-06-18 01:40:00|31.37|28.97|31.46|29.06|31.47|29.07|31.36|28.96|0
1718675100000|2024-06-18 01:45:00|31.44|29.04|31.5|29.1|31.5|29.1|31.39|28.99|0
1718675400000|2024-06-18 01:50:00|31.49|29.09|31.44|29.04|31.53|29.13|31.42|29.02|0
1718675700000|2024-06-18 01:55:00|31.46|29.06|31.55|29.15|31.64|29.24|31.44|29.04|0
1718676000000|2024-06-18 02:00:00|31.57|29.17|31.51|29.11|31.57|29.17|31.48|29.08|0
1718676300000|2024-06-18 02:05:00|31.5|29.1|31.4|29|31.51|29.11|31.38|28.98|0
1718676600000|2024-06-18 02:10:00|31.39|28.99|31.37|28.97|31.4|29|31.35|28.95|0
1718676900000|2024-06-18 02:15:00|31.36|28.96|31.36|28.96|31.42|29.02|31.35|28.95|0
1718677200000|2024-06-18 02:20:00|31.38|28.98|31.4|29|31.44|29.04|31.36|28.96|0
1718677500000|2024-06-18 02:25:00|31.38|28.98|31.39|28.99|31.4|29|31.34|28.94|0
1718677800000|2024-06-18 02:30:00|31.4|29|31.36|28.96|31.42|29.02|31.36|28.96|0
1718678100000|2024-06-18 02:35:00|31.34|28.94|31.36|28.96|31.41|29.01|31.34|28.94|0
1718678400000|2024-06-18 02:40:00|31.35|28.95|31.36|28.96|31.39|28.99|31.34|28.94|0
1718678700000|2024-06-18 02:45:00|31.38|28.98|31.45|29.05|31.45|29.05|31.38|28.98|0
1718679000000|2024-06-18 02:50:00|31.44|29.04|31.41|29.01|31.45|29.05|31.39|28.99|0
1718679300000|2024-06-18 02:55:00|31.42|29.02|31.34|28.94|31.43|29.03|31.32|28.92|0
1718679600000|2024-06-18 03:00:00|31.33|28.93|31.37|28.97|31.37|28.97|31.32|28.92|0
1718679900000|2024-06-18 03:05:00|31.36|28.96|31.29|28.89|31.36|28.96|31.29|28.89|0
1718680200000|2024-06-18 03:10:00|31.3|28.9|31.24|28.84|31.3|28.9|31.24|28.84|0
1718680500000|2024-06-18 03:15:00|31.25|28.85|31.23|28.83|31.26|28.86|31.21|28.81|0
1718680800000|2024-06-18 03:20:00|31.24|28.84|31.18|28.78|31.24|28.84|31.17|28.77|0
1718681100000|2024-06-18 03:25:00|31.19|28.79|31.22|28.82|31.22|28.82|31.17|28.77|0
1718681400000|2024-06-18 03:30:00|31.24|28.84|31.31|28.91|31.31|28.91|31.24|28.84|0
1718681700000|2024-06-18 03:35:00|31.29|28.89|31.31|28.91|31.35|28.95|31.29|28.89|0
1718682000000|2024-06-18 03:40:00|31.29|28.89|31.33|28.93|31.33|28.93|31.26|28.86|0
1718682300000|2024-06-18 03:45:00|31.31|28.91|31.34|28.94|31.36|28.96|31.31|28.91|0
1718682600000|2024-06-18 03:50:00|31.35|28.95|31.34|28.94|31.35|28.95|31.33|28.93|0
1718682900000|2024-06-18 03:55:00|31.32|28.92|31.32|28.92|31.32|28.92|31.31|28.91|0
1718683200000|2024-06-18 04:00:00|31.31|28.91|31.26|28.86|31.31|28.91|31.25|28.85|0
1718683500000|2024-06-18 04:05:00|31.25|28.85|31.27|28.87|31.29|28.89|31.25|28.85|0
1718683800000|2024-06-18 04:10:00|31.28|28.88|31.3|28.9|31.3|28.9|31.27|28.87|0
1718684100000|2024-06-18 04:15:00|31.29|28.89|31.34|28.94|31.34|28.94|31.29|28.89|0
1718684400000|2024-06-18 04:20:00|31.32|28.92|31.37|28.97|31.37|28.97|31.32|28.92|0
1718684700000|2024-06-18 04:25:00|31.38|28.98|31.39|28.99|31.41|29.01|31.37|28.97|0
1718685000000|2024-06-18 04:30:00|31.41|29.01|31.46|29.06|31.48|29.08|31.41|29.01|0
1718685300000|2024-06-18 04:35:00|31.45|29.05|31.4|29|31.46|29.06|31.4|29|0
1718685600000|2024-06-18 04:40:00|31.39|28.99|31.37|28.97|31.4|29|31.37|28.97|0
1718685900000|2024-06-18 04:45:00|31.38|28.98|31.4|29|31.4|29|31.36|28.96|0
1718686200000|2024-06-18 04:50:00|31.42|29.02|31.38|28.98|31.43|29.03|31.38|28.98|0
1718686500000|2024-06-18 04:55:00|31.36|28.96|31.41|29.01|31.44|29.04|31.36|28.96|0
1718686800000|2024-06-18 05:00:00|31.42|29.02|31.47|29.07|31.47|29.07|31.4|29|0
1718687100000|2024-06-18 05:05:00|31.45|29.05|31.4|29|31.45|29.05|31.37|28.97|0
1718687400000|2024-06-18 05:10:00|31.42|29.02|31.38|28.98|31.42|29.02|31.38|28.98|0
1718687700000|2024-06-18 05:15:00|31.36|28.96|31.36|28.96|31.4|29|31.34|28.94|0
1718688000000|2024-06-18 05:20:00|31.34|28.94|31.39|28.99|31.39|28.99|31.34|28.94|0
1718688300000|2024-06-18 05:25:00|31.38|28.98|31.29|28.89|31.38|28.98|31.29|28.89|0
1718688600000|2024-06-18 05:30:00|31.3|28.9|31.27|28.87|31.3|28.9|31.27|28.87|0
1718688900000|2024-06-18 05:35:00|31.25|28.85|31.28|28.88|31.28|28.88|31.21|28.81|0
1718689200000|2024-06-18 05:40:00|31.29|28.89|31.28|28.88|31.3|28.9|31.27|28.87|0
1718689500000|2024-06-18 05:45:00|31.3|28.9|31.25|28.85|31.35|28.95|31.25|28.85|0
1718689800000|2024-06-18 05:50:00|31.24|28.84|31.21|28.81|31.25|28.85|31.19|28.79|0
1718690100000|2024-06-18 05:55:00|31.19|28.79|31.17|28.77|31.21|28.81|31.15|28.75|0
1718690400000|2024-06-18 06:00:00|31.14|28.74|31.12|28.72|31.17|28.77|31.08|28.68|0
1718690700000|2024-06-18 06:05:00|31.14|28.74|31.13|28.73|31.19|28.79|31.12|28.72|0
1718691000000|2024-06-18 06:10:00|31.12|28.72|31.2|28.8|31.2|28.8|31.12|28.72|0
1718691300000|2024-06-18 06:15:00|31.22|28.82|31.13|28.73|31.22|28.82|31.11|28.71|0
1718691600000|2024-06-18 06:20:00|31.12|28.72|31.06|28.66|31.13|28.73|31.06|28.66|0
1718691900000|2024-06-18 06:25:00|31.08|28.68|31.22|28.82|31.24|28.84|31.06|28.66|0
1718692200000|2024-06-18 06:30:00|31.2|28.8|31.13|28.73|31.24|28.84|31.13|28.73|0
1718692500000|2024-06-18 06:35:00|31.15|28.75|31.15|28.75|31.15|28.75|31.07|28.67|0
1718692800000|2024-06-18 06:40:00|31.17|28.77|31.16|28.76|31.2|28.8|31.11|28.71|0
1718693100000|2024-06-18 06:45:00|31.14|28.74|31.21|28.81|31.25|28.85|31.14|28.74|0
1718693400000|2024-06-18 06:50:00|31.25|28.85|31.23|28.83|31.28|28.88|31.21|28.81|0
1718693700000|2024-06-18 06:55:00|31.25|28.85|31.18|28.78|31.27|28.87|31.12|28.72|0
1718694000000|2024-06-18 07:00:00|31.16|28.76|31.25|28.85|31.25|28.85|31.07|28.67|0
1718694300000|2024-06-18 07:05:00|31.24|28.84|30.9|28.5|31.3|28.9|30.89|28.49|0
1718694600000|2024-06-18 07:10:00|30.89|28.49|30.89|28.49|30.96|28.56|30.87|28.47|0
1718694900000|2024-06-18 07:15:00|30.88|28.48|30.99|28.59|31.1|28.7|30.85|28.45|0
1718695200000|2024-06-18 07:20:00|31.01|28.61|30.95|28.55|31.01|28.61|30.87|28.47|0
1718695500000|2024-06-18 07:25:00|30.94|28.54|31.03|28.63|31.08|28.68|30.94|28.54|0
1718695800000|2024-06-18 07:30:00|31.04|28.64|30.97|28.57|31.04|28.64|30.95|28.55|0
1718696100000|2024-06-18 07:35:00|30.99|28.59|30.9|28.5|31.04|28.64|30.86|28.46|0
1718696400000|2024-06-18 07:40:00|30.89|28.49|30.93|28.53|31.04|28.64|30.89|28.49|0
1718696700000|2024-06-18 07:45:00|30.95|28.55|31|28.6|31|28.6|30.9|28.5|0
1718697000000|2024-06-18 07:50:00|31.02|28.62|31.2|28.8|31.2|28.8|31|28.6|0
1718697300000|2024-06-18 07:55:00|31.18|28.78|31.23|28.83|31.25|28.85|31.12|28.72|0
1718697600000|2024-06-18 08:00:00|31.21|28.81|31.18|28.78|31.21|28.81|31.07|28.67|0
1718697900000|2024-06-18 08:05:00|31.16|28.76|31.05|28.65|31.21|28.81|31.03|28.63|0
1718698200000|2024-06-18 08:10:00|31.07|28.67|31.19|28.79|31.19|28.79|31.07|28.67|0
1718698500000|2024-06-18 08:15:00|31.18|28.78|31.19|28.79|31.25|28.85|31.12|28.72|0
1718698800000|2024-06-18 08:20:00|31.21|28.81|31.31|28.91|31.35|28.95|31.17|28.77|0
1718699100000|2024-06-18 08:25:00|31.33|28.93|31.31|28.91|31.35|28.95|31.25|28.85|0
1718699400000|2024-06-18 08:30:00|31.32|28.92|31.22|28.82|31.32|28.92|31.13|28.73|0
1718699700000|2024-06-18 08:35:00|31.25|28.85|31.2|28.8|31.32|28.92|31.2|28.8|0
1718700000000|2024-06-18 08:40:00|31.21|28.81|31.11|28.71|31.27|28.87|31.08|28.68|0
1718700300000|2024-06-18 08:45:00|31.13|28.73|31.11|28.71|31.16|28.76|31.06|28.66|0
1718700600000|2024-06-18 08:50:00|31.09|28.69|30.92|28.52|31.11|28.71|30.92|28.52|0
1718700900000|2024-06-18 08:55:00|30.93|28.53|31.08|28.68|31.11|28.71|30.92|28.52|0
1718701200000|2024-06-18 09:00:00|31.07|28.67|30.95|28.55|31.07|28.67|30.95|28.55|0
1718701500000|2024-06-18 09:05:00|30.93|28.53|30.92|28.52|30.97|28.57|30.86|28.46|0
1718701800000|2024-06-18 09:10:00|30.91|28.51|30.73|28.33|30.91|28.51|30.73|28.33|0
1718702100000|2024-06-18 09:15:00|30.75|28.35|30.87|28.47|30.91|28.51|30.7|28.3|0
1718702400000|2024-06-18 09:20:00|30.86|28.46|30.87|28.47|30.87|28.47|30.8|28.4|0
1718702700000|2024-06-18 09:25:00|30.88|28.48|31.01|28.61|31.03|28.63|30.86|28.46|0
1718703000000|2024-06-18 09:30:00|31.03|28.63|31.05|28.65|31.08|28.68|30.98|28.58|0
1718703300000|2024-06-18 09:35:00|31.07|28.67|30.99|28.59|31.08|28.68|30.96|28.56|0
1718703600000|2024-06-18 09:40:00|30.98|28.58|31.23|28.83|31.23|28.83|30.88|28.48|0
1718703900000|2024-06-18 09:45:00|31.22|28.82|31.16|28.76|31.23|28.83|31.16|28.76|0
1718704200000|2024-06-18 09:50:00|31.18|28.78|31.18|28.78|31.21|28.81|31.07|28.67|0
1718704500000|2024-06-18 09:55:00|31.16|28.76|31.19|28.79|31.23|28.83|31.12|28.72|0
1718704800000|2024-06-18 10:00:00|31.18|28.78|31.28|28.88|31.28|28.88|31.18|28.78|0
1718705100000|2024-06-18 10:05:00|31.27|28.87|31.28|28.88|31.28|28.88|31.23|28.83|0
1718705400000|2024-06-18 10:10:00|31.3|28.9|31.24|28.84|31.42|29.02|31.23|28.83|0
1718705700000|2024-06-18 10:15:00|31.27|28.87|31.24|28.84|31.29|28.89|31.19|28.79|0
1718706000000|2024-06-18 10:20:00|31.23|28.83|31.15|28.75|31.27|28.87|31.14|28.74|0
1718706300000|2024-06-18 10:25:00|31.17|28.77|31.06|28.66|31.17|28.77|31.04|28.64|0
1718706600000|2024-06-18 10:30:00|31.07|28.67|31.14|28.74|31.15|28.75|30.99|28.59|0
1718706900000|2024-06-18 10:35:00|31.13|28.73|31.17|28.77|31.18|28.78|31.08|28.68|0
1718707200000|2024-06-18 10:40:00|31.18|28.78|31.18|28.78|31.22|28.82|31.13|28.73|0
1718707500000|2024-06-18 10:45:00|31.17|28.77|31.18|28.78|31.25|28.85|31.15|28.75|0
1718707800000|2024-06-18 10:50:00|31.2|28.8|31.32|28.92|31.32|28.92|31.2|28.8|0
1718708100000|2024-06-18 10:55:00|31.31|28.91|31.33|28.93|31.38|28.98|31.31|28.91|0
1718708400000|2024-06-18 11:00:00|31.34|28.94|31.34|28.94|31.36|28.96|31.3|28.9|0
1718708700000|2024-06-18 11:05:00|31.36|28.96|31.34|28.94|31.36|28.96|31.3|28.9|0
1718709000000|2024-06-18 11:10:00|31.36|28.96|31.34|28.94|31.42|29.02|31.32|28.92|0
1718709300000|2024-06-18 11:15:00|31.36|28.96|31.39|28.99|31.43|29.03|31.32|28.92|0
1718709600000|2024-06-18 11:20:00|31.37|28.97|31.35|28.95|31.43|29.03|31.34|28.94|0
1718709900000|2024-06-18 11:25:00|31.34|28.94|31.33|28.93|31.38|28.98|31.33|28.93|0
1718710200000|2024-06-18 11:30:00|31.35|28.95|31.33|28.93|31.36|28.96|31.33|28.93|0
1718710500000|2024-06-18 11:35:00|31.34|28.94|31.39|28.99|31.39|28.99|31.33|28.93|0
1718710800000|2024-06-18 11:40:00|31.37|28.97|31.35|28.95|31.42|29.02|31.35|28.95|0
1718711100000|2024-06-18 11:45:00|31.37|28.97|31.31|28.91|31.37|28.97|31.26|28.86|0
1718711400000|2024-06-18 11:50:00|31.33|28.93|31.33|28.93|31.36|28.96|31.31|28.91|0
1718711700000|2024-06-18 11:55:00|31.31|28.91|31.33|28.93|31.36|28.96|31.31|28.91|0
1718712000000|2024-06-18 12:00:00|31.31|28.91|31.31|28.91|31.34|28.94|31.31|28.91|0
1718712300000|2024-06-18 12:05:00|31.24|28.84|31.18|28.78|31.24|28.84|31.13|28.73|0
1718712600000|2024-06-18 12:10:00|31.16|28.76|31.29|28.89|31.29|28.89|31.16|28.76|0
1718712900000|2024-06-18 12:15:00|31.27|28.87|31.22|28.82|31.27|28.87|31.22|28.82|0
1718713200000|2024-06-18 12:20:00|31.16|28.76|31.05|28.65|31.23|28.83|31.05|28.65|0
1718713500000|2024-06-18 12:25:00|31.07|28.67|31.19|28.79|31.19|28.79|31.07|28.67|0
1718713800000|2024-06-18 12:30:00|30.94|28.54|31.27|28.87|31.48|29.08|30.82|28.42|0
1718714100000|2024-06-18 12:35:00|31.31|28.91|31.3|28.9|31.37|28.97|31.19|28.79|0
1718714400000|2024-06-18 12:40:00|31.28|28.88|31.45|29.05|31.51|29.11|31.28|28.88|0
1718714700000|2024-06-18 12:45:00|31.44|29.04|31.33|28.93|31.49|29.09|31.28|28.88|0
1718715000000|2024-06-18 12:50:00|31.35|28.95|31.33|28.93|31.42|29.02|31.31|28.91|0
1718715300000|2024-06-18 12:55:00|31.37|28.97|31.35|28.95|31.39|28.99|31.3|28.9|0
1718715600000|2024-06-18 13:00:00|31.33|28.93|31.53|29.13|31.55|29.15|31.33|28.93|0
1718715900000|2024-06-18 13:05:00|31.51|29.11|31.49|29.09|31.51|29.11|31.42|29.02|0
1718716200000|2024-06-18 13:10:00|31.47|29.07|31.36|28.96|31.56|29.16|31.35|28.95|0
1718716500000|2024-06-18 13:15:00|31.4|29|31.22|28.82|31.41|29.01|31.18|28.78|0
1718716800000|2024-06-18 13:20:00|31.23|28.83|31.18|28.78|31.23|28.83|31.13|28.73|0
1718717100000|2024-06-18 13:25:00|31.2|28.8|31.15|28.75|31.25|28.85|31.11|28.71|0
1718717400000|2024-06-18 13:30:00|31.18|28.78|30.74|28.34|31.21|28.81|30.74|28.34|0
1718717700000|2024-06-18 13:35:00|30.72|28.32|30.72|28.32|30.91|28.51|30.51|28.11|0
1718718000000|2024-06-18 13:40:00|30.71|28.31|30.74|28.34|30.83|28.43|30.48|28.08|0
1718718300000|2024-06-18 13:45:00|30.71|28.31|30.92|28.52|30.92|28.52|30.69|28.29|0
1718718600000|2024-06-18 13:50:00|30.9|28.5|30.72|28.32|30.93|28.53|30.67|28.27|0
1718718900000|2024-06-18 13:55:00|30.76|28.36|30.95|28.55|30.98|28.58|30.58|28.18|0
1718719200000|2024-06-18 14:00:00|30.96|28.56|30.72|28.32|31|28.6|30.69|28.29|0
1718719500000|2024-06-18 14:05:00|30.59|28.19|30.63|28.23|30.63|28.23|30.58|28.18|0
1718719800000|2024-06-18 14:10:00|30.65|28.25|30.65|28.25|30.7|28.3|30.56|28.16|0
1718720100000|2024-06-18 14:15:00|30.63|28.23|30.79|28.39|30.79|28.39|30.58|28.18|0
1718720400000|2024-06-18 14:20:00|30.78|28.38|30.98|28.58|30.98|28.58|30.75|28.35|0
1718720700000|2024-06-18 14:25:00|31|28.6|30.77|28.37|31.07|28.67|30.77|28.37|0
1718721000000|2024-06-18 14:30:00|30.92|28.52|30.59|28.19|30.92|28.52|30.52|28.12|0
1718721300000|2024-06-18 14:35:00|30.61|28.21|30.71|28.31|30.78|28.38|30.55|28.15|0
1718721600000|2024-06-18 14:40:00|30.69|28.29|30.96|28.56|30.99|28.59|30.66|28.26|0
1718721900000|2024-06-18 14:45:00|30.99|28.59|31.19|28.79|31.2|28.8|30.65|28.25|0
1718722200000|2024-06-18 14:50:00|31.21|28.81|31.33|28.93|31.4|29|31.15|28.75|0
1718722500000|2024-06-18 14:55:00|31.35|28.95|31.36|28.96|31.47|29.07|31.27|28.87|0
1718722800000|2024-06-18 15:00:00|31.34|28.94|31.47|29.07|31.47|29.07|31.18|28.78|0
1718723100000|2024-06-18 15:05:00|31.49|29.09|31.47|29.07|31.56|29.16|31.4|29|0
1718723400000|2024-06-18 15:10:00|31.48|29.08|31.54|29.14|31.63|29.23|31.41|29.01|0
1718723700000|2024-06-18 15:15:00|31.52|29.12|31.46|29.06|31.52|29.12|31.38|28.98|0
1718724000000|2024-06-18 15:20:00|31.48|29.08|31.36|28.96|31.5|29.1|31.34|28.94|0
1718724300000|2024-06-18 15:25:00|31.37|28.97|31.39|28.99|31.48|29.08|31.34|28.94|0
1718724600000|2024-06-18 15:30:00|31.41|29.01|31.35|28.95|31.46|29.06|31.34|28.94|0
1718724900000|2024-06-18 15:35:00|31.37|28.97|31.23|28.83|31.41|29.01|31.19|28.79|0
1718725200000|2024-06-18 15:40:00|31.21|28.81|31.05|28.65|31.21|28.81|31.05|28.65|0
1718725500000|2024-06-18 15:45:00|31.03|28.63|30.94|28.54|31.03|28.63|30.94|28.54|0
1718725800000|2024-06-18 15:50:00|30.96|28.56|31.03|28.63|31.08|28.68|30.92|28.52|0
1718726100000|2024-06-18 15:55:00|31.05|28.65|30.87|28.47|31.1|28.7|30.85|28.45|0
1718726400000|2024-06-18 16:00:00|30.89|28.49|30.78|28.38|30.89|28.49|30.76|28.36|0
1718726700000|2024-06-18 16:05:00|30.76|28.36|30.73|28.33|30.8|28.4|30.67|28.27|0
1718727000000|2024-06-18 16:10:00|30.71|28.31|30.92|28.52|30.95|28.55|30.71|28.31|0
1718727300000|2024-06-18 16:15:00|30.94|28.54|31.06|28.66|31.09|28.69|30.87|28.47|0
1718727600000|2024-06-18 16:20:00|31.04|28.64|30.99|28.59|31.09|28.69|30.97|28.57|0
1718727900000|2024-06-18 16:25:00|31|28.6|31.18|28.78|31.18|28.78|30.93|28.53|0
1718728200000|2024-06-18 16:30:00|31.16|28.76|31.11|28.71|31.27|28.87|31.11|28.71|0
1718728500000|2024-06-18 16:35:00|31.13|28.73|31.11|28.71|31.18|28.78|31.06|28.66|0
1718728800000|2024-06-18 16:40:00|31.13|28.73|31.04|28.64|31.14|28.74|30.95|28.55|0
1718729100000|2024-06-18 16:45:00|31.05|28.65|31.16|28.76|31.16|28.76|31.05|28.65|0
1718729400000|2024-06-18 16:50:00|31.14|28.74|30.96|28.56|31.14|28.74|30.95|28.55|0
1718729700000|2024-06-18 16:55:00|30.98|28.58|30.84|28.44|30.98|28.58|30.77|28.37|0
1718730000000|2024-06-18 17:00:00|30.86|28.46|30.93|28.53|31.07|28.67|30.82|28.42|0
1718730300000|2024-06-18 17:05:00|30.94|28.54|30.82|28.42|31.08|28.68|30.8|28.4|0
1718730600000|2024-06-18 17:10:00|30.84|28.44|30.82|28.42|30.94|28.54|30.8|28.4|0
1718730900000|2024-06-18 17:15:00|30.84|28.44|30.78|28.38|30.92|28.52|30.76|28.36|0
1718731200000|2024-06-18 17:20:00|30.76|28.36|30.69|28.29|30.87|28.47|30.59|28.19|0
1718731500000|2024-06-18 17:25:00|30.71|28.31|30.67|28.27|30.8|28.4|30.64|28.24|0
1718731800000|2024-06-18 17:30:00|30.69|28.29|30.71|28.31|30.81|28.41|30.67|28.27|0
1718732100000|2024-06-18 17:35:00|30.69|28.29|30.64|28.24|30.69|28.29|30.48|28.08|0
1718732400000|2024-06-18 17:40:00|30.62|28.22|30.58|28.18|30.65|28.25|30.55|28.15|0
1718732700000|2024-06-18 17:45:00|30.57|28.17|30.36|27.96|30.57|28.17|30.34|27.94|0
1718733000000|2024-06-18 17:50:00|30.34|27.94|30.51|28.11|30.53|28.13|30.29|27.89|0
1718733300000|2024-06-18 17:55:00|30.49|28.09|30.65|28.25|30.65|28.25|30.48|28.08|0
1718733600000|2024-06-18 18:00:00|30.63|28.23|31.05|28.65|31.34|28.94|30.61|28.21|0
1718733900000|2024-06-18 18:05:00|31.04|28.64|30.81|28.41|31.07|28.67|30.75|28.35|0
1718734200000|2024-06-18 18:10:00|30.82|28.42|30.84|28.44|30.86|28.46|30.63|28.23|0
1718734500000|2024-06-18 18:15:00|30.8|28.4|30.91|28.51|30.96|28.56|30.8|28.4|0
1718734800000|2024-06-18 18:20:00|30.93|28.53|31.03|28.63|31.05|28.65|30.84|28.44|0
1718735100000|2024-06-18 18:25:00|31.01|28.61|30.89|28.49|31.12|28.72|30.75|28.35|0
1718735400000|2024-06-18 18:30:00|30.91|28.51|30.83|28.43|30.92|28.52|30.78|28.38|0
1718735700000|2024-06-18 18:35:00|30.85|28.45|30.94|28.54|31.03|28.63|30.85|28.45|0
1718736000000|2024-06-18 18:40:00|30.92|28.52|30.92|28.52|30.99|28.59|30.78|28.38|0
1718736300000|2024-06-18 18:45:00|30.9|28.5|30.89|28.49|30.92|28.52|30.81|28.41|0
1718736600000|2024-06-18 18:50:00|30.9|28.5|30.83|28.43|30.9|28.5|30.76|28.36|0
1718736900000|2024-06-18 18:55:00|30.81|28.41|30.67|28.27|30.88|28.48|30.67|28.27|0
1718737200000|2024-06-18 19:00:00|30.71|28.31|30.97|28.57|31|28.6|30.65|28.25|0
1718737500000|2024-06-18 19:05:00|30.99|28.59|31.02|28.62|31.11|28.71|30.88|28.48|0
1718737800000|2024-06-18 19:10:00|30.99|28.59|30.93|28.53|31.11|28.71|30.86|28.46|0
1718738100000|2024-06-18 19:15:00|30.91|28.51|30.86|28.46|30.93|28.53|30.79|28.39|0
1718738400000|2024-06-18 19:20:00|30.84|28.44|30.77|28.37|30.84|28.44|30.74|28.34|0
1718738700000|2024-06-18 19:25:00|30.79|28.39|30.73|28.33|30.82|28.42|30.63|28.23|0
1718739000000|2024-06-18 19:30:00|30.75|28.35|30.65|28.25|30.86|28.46|30.63|28.23|0
1718739300000|2024-06-18 19:35:00|30.63|28.23|30.59|28.19|30.66|28.26|30.56|28.16|0
1718739600000|2024-06-18 19:40:00|30.61|28.21|30.71|28.31|30.71|28.31|30.52|28.12|0
1718739900000|2024-06-18 19:45:00|30.7|28.3|30.85|28.45|30.86|28.46|30.61|28.21|0
1718740200000|2024-06-18 19:50:00|30.75|28.35|30.35|27.95|30.75|28.35|30.33|27.93|0
1718740500000|2024-06-18 19:55:00|30.38|27.98|30.38|27.98|30.64|28.24|30.31|27.91|0
1718740800000|2024-06-18 20:00:00|30.36|27.96|30.45|28.05|30.57|28.17|30.31|27.91|0
1718741100000|2024-06-18 20:05:00|30.43|28.03|30.31|27.91|30.5|28.1|30.31|27.91|0
1718741400000|2024-06-18 20:10:00|30.32|27.92|30.25|27.85|30.34|27.94|30.22|27.82|0
1718741700000|2024-06-18 20:15:00|30.27|27.87|30.32|27.92|30.34|27.94|30.24|27.84|0
1718742000000|2024-06-18 20:20:00|30.31|27.91|30.29|27.89|30.32|27.92|30.29|27.89|0
1718742300000|2024-06-18 20:25:00|30.27|27.87|30.27|27.87|30.29|27.89|30.25|27.85|0
1718742600000|2024-06-18 20:30:00|30.25|27.85|30.28|27.88|30.28|27.88|30.24|27.84|0
1718742900000|2024-06-18 20:35:00|30.27|27.87|30.28|27.88|30.3|27.9|30.27|27.87|0
1718743200000|2024-06-18 20:40:00|30.3|27.9|30.3|27.9|30.32|27.92|30.28|27.88|0
1718743500000|2024-06-18 20:45:00|30.29|27.89|30.32|27.92|30.33|27.93|30.28|27.88|0
1718743800000|2024-06-18 20:50:00|30.31|27.91|30.3|27.9|30.32|27.92|30.26|27.86|0
1718744100000|2024-06-18 20:55:00|30.31|27.91|30.27|27.87|30.31|27.91|30.25|27.85|0
1718744400000|2024-06-18 21:00:00|30.28|27.88|30.28|27.88|30.29|27.89|30.28|27.88|0
1718744700000|2024-06-18 21:05:00|30.25|27.85|30.27|27.87|30.27|27.87|30.25|27.85|0
1718745000000|2024-06-18 21:10:00|30.28|27.88|30.27|27.87|30.28|27.88|30.27|27.87|0
1718745300000|2024-06-18 21:15:00|30.28|27.88|30.28|27.88|30.28|27.88|30.28|27.88|0
1718745600000|2024-06-18 21:20:00|30.29|27.89|30.31|27.91|30.31|27.91|30.29|27.89|0
1718745900000|2024-06-18 21:25:00|30.3|27.9|30.31|27.91|30.32|27.92|30.3|27.9|0
1718746200000|2024-06-18 21:30:00|30.3|27.9|30.32|27.92|30.32|27.92|30.29|27.89|0
1718746500000|2024-06-18 21:35:00|30.31|27.91|30.31|27.91|30.32|27.92|30.29|27.89|0
1718746800000|2024-06-18 21:40:00|30.29|27.89|30.28|27.88|30.29|27.89|30.28|27.88|0
1718747400000|2024-06-18 21:50:00|30.3|27.9|30.29|27.89|30.31|27.91|30.29|27.89|0
1718747700000|2024-06-18 21:55:00|30.28|27.88|30.29|27.89|30.3|27.9|30.28|27.88|0
1718748000000|2024-06-18 22:00:00|30.27|27.87|30.19|27.79|30.36|27.96|30.15|27.75|0
1718748300000|2024-06-18 22:05:00|30.18|27.78|30.21|27.81|30.21|27.81|30.18|27.78|0
1718748600000|2024-06-18 22:10:00|30.19|27.79|30.16|27.76|30.19|27.79|30.16|27.76|0
1718748900000|2024-06-18 22:15:00|30.18|27.78|30.16|27.76|30.18|27.78|30.16|27.76|0
1718749200000|2024-06-18 22:20:00|30.14|27.74|30.14|27.74|30.16|27.76|30.12|27.72|0
1718749500000|2024-06-18 22:25:00|30.16|27.76|30.14|27.74|30.16|27.76|30.14|27.74|0
1718749800000|2024-06-18 22:30:00|30.15|27.75|30.02|27.62|30.16|27.76|30.02|27.62|0
1718750100000|2024-06-18 22:35:00|30|27.6|29.93|27.53|30.01|27.61|29.9|27.5|0
1718750400000|2024-06-18 22:40:00|29.91|27.51|29.95|27.55|29.98|27.58|29.91|27.51|0
1718750700000|2024-06-18 22:45:00|29.93|27.53|29.94|27.54|29.95|27.55|29.91|27.51|0
1718751000000|2024-06-18 22:50:00|29.96|27.56|29.94|27.54|29.96|27.56|29.93|27.53|0
1718751300000|2024-06-18 22:55:00|29.93|27.53|29.93|27.53|29.94|27.54|29.93|27.53|0
1718751600000|2024-06-18 23:00:00|29.94|27.54|29.98|27.58|30.01|27.61|29.94|27.54|0
1718751900000|2024-06-18 23:05:00|29.97|27.57|29.97|27.57|29.99|27.59|29.96|27.56|0
1718752200000|2024-06-18 23:10:00|29.99|27.59|29.96|27.56|29.99|27.59|29.96|27.56|0
1718752500000|2024-06-18 23:15:00|29.97|27.57|29.97|27.57|30.01|27.61|29.97|27.57|0
1718752800000|2024-06-18 23:20:00|29.99|27.59|30.02|27.62|30.04|27.64|29.98|27.58|0
1718753100000|2024-06-18 23:25:00|30.04|27.64|30.06|27.66|30.08|27.68|30.02|27.62|0
1718753400000|2024-06-18 23:30:00|30.07|27.67|30.09|27.69|30.09|27.69|30.06|27.66|0
1718753700000|2024-06-18 23:35:00|30.07|27.67|30.07|27.67|30.11|27.71|30.05|27.65|0
1718754000000|2024-06-18 23:40:00|30.05|27.65|30.04|27.64|30.07|27.67|30.04|27.64|0
1718754300000|2024-06-18 23:45:00|30.03|27.63|30.02|27.62|30.05|27.65|30.02|27.62|0
1718754600000|2024-06-18 23:50:00|30.03|27.63|30|27.6|30.03|27.63|30|27.6|0
1718754900000|2024-06-18 23:55:00|30.02|27.62|30.03|27.63|30.03|27.63|30|27.6|0
1718755200000|2024-06-19 00:00:00|30.05|27.65|30.1|27.7|30.12|27.72|30.01|27.61|0
1718755500000|2024-06-19 00:05:00|30.09|27.69|30.1|27.7|30.12|27.72|30.06|27.66|0
1718755800000|2024-06-19 00:10:00|30.12|27.72|30.15|27.75|30.15|27.75|30.1|27.7|0
1718756100000|2024-06-19 00:15:00|30.13|27.73|30.18|27.78|30.18|27.78|30.12|27.72|0
1718756400000|2024-06-19 00:20:00|30.2|27.8|30.23|27.83|30.32|27.92|30.18|27.78|0
1718756700000|2024-06-19 00:25:00|30.22|27.82|30.3|27.9|30.3|27.9|30.22|27.82|0
1718757000000|2024-06-19 00:30:00|30.28|27.88|30.25|27.85|30.28|27.88|30.25|27.85|0
1718757300000|2024-06-19 00:35:00|30.24|27.84|31.5|29.1|31.52|29.12|30.23|27.83|0
1718757600000|2024-06-19 00:40:00|31.51|29.11|31.45|29.05|31.52|29.12|31.45|29.05|0
1718757900000|2024-06-19 00:45:00|31.43|29.03|31.44|29.04|31.46|29.06|31.43|29.03|0
1718758200000|2024-06-19 00:50:00|31.43|29.03|31.46|29.06|31.48|29.08|31.43|29.03|0
1718758500000|2024-06-19 00:55:00|31.48|29.08|31.51|29.11|31.55|29.15|31.44|29.04|0
1718758800000|2024-06-19 01:00:00|31.53|29.13|31.49|29.09|31.53|29.13|31.48|29.08|0
1718759100000|2024-06-19 01:05:00|31.48|29.08|31.48|29.08|31.51|29.11|31.48|29.08|0
1718759400000|2024-06-19 01:10:00|31.49|29.09|31.53|29.13|31.53|29.13|31.49|29.09|0
1718759700000|2024-06-19 01:15:00|31.51|29.11|31.51|29.11|31.53|29.13|31.51|29.11|0
1718760000000|2024-06-19 01:20:00|31.53|29.13|31.51|29.11|31.53|29.13|31.49|29.09|0
1718760300000|2024-06-19 01:25:00|31.52|29.12|31.52|29.12|31.54|29.14|31.52|29.12|0
1718760600000|2024-06-19 01:30:00|31.53|29.13|31.52|29.12|31.53|29.13|31.51|29.11|0
1718760900000|2024-06-19 01:35:00|31.51|29.11|31.5|29.1|31.52|29.12|31.49|29.09|0
1718761200000|2024-06-19 01:40:00|31.51|29.11|31.41|29.01|31.52|29.12|31.41|29.01|0
1718761500000|2024-06-19 01:45:00|31.43|29.03|31.47|29.07|31.47|29.07|31.4|29|0
1718761800000|2024-06-19 01:50:00|31.45|29.05|31.52|29.12|31.53|29.13|31.43|29.03|0
1718762100000|2024-06-19 01:55:00|31.54|29.14|31.48|29.08|31.54|29.14|31.48|29.08|0
1718762400000|2024-06-19 02:00:00|31.46|29.06|31.46|29.06|31.5|29.1|31.45|29.05|0
1718762700000|2024-06-19 02:05:00|31.45|29.05|31.48|29.08|31.48|29.08|31.44|29.04|0
1718763000000|2024-06-19 02:10:00|31.5|29.1|31.48|29.08|31.5|29.1|31.48|29.08|0
1718763300000|2024-06-19 02:15:00|31.47|29.07|31.44|29.04|31.47|29.07|31.44|29.04|0
1718763600000|2024-06-19 02:20:00|31.46|29.06|31.46|29.06|31.48|29.08|31.44|29.04|0
1718763900000|2024-06-19 02:25:00|31.44|29.04|31.44|29.04|31.44|29.04|31.44|29.04|0
1718764200000|2024-06-19 02:30:00|31.43|29.03|31.33|28.93|31.43|29.03|31.33|28.93|0
1718764500000|2024-06-19 02:35:00|31.35|28.95|31.37|28.97|31.37|28.97|31.34|28.94|0
1718764800000|2024-06-19 02:40:00|31.35|28.95|31.38|28.98|31.38|28.98|31.35|28.95|0
1718765100000|2024-06-19 02:45:00|31.4|29|31.38|28.98|31.4|29|31.36|28.96|0
1718765400000|2024-06-19 02:50:00|31.4|29|31.38|28.98|31.4|29|31.36|28.96|0
1718765700000|2024-06-19 02:55:00|31.37|28.97|31.43|29.03|31.43|29.03|31.36|28.96|0
1718766000000|2024-06-19 03:00:00|31.41|29.01|31.38|28.98|31.41|29.01|31.38|28.98|0
1718766300000|2024-06-19 03:05:00|31.36|28.96|31.38|28.98|31.38|28.98|31.36|28.96|0
1718766600000|2024-06-19 03:10:00|31.36|28.96|31.38|28.98|31.38|28.98|31.34|28.94|0
1718766900000|2024-06-19 03:15:00|31.39|28.99|31.41|29.01|31.46|29.06|31.39|28.99|0
1718767200000|2024-06-19 03:20:00|31.42|29.02|31.43|29.03|31.43|29.03|31.41|29.01|0
1718767500000|2024-06-19 03:25:00|31.44|29.04|31.41|29.01|31.44|29.04|31.41|29.01|0
1718767800000|2024-06-19 03:30:00|31.4|29|31.42|29.02|31.42|29.02|31.39|28.99|0
1718768400000|2024-06-19 03:40:00|31.44|29.04|31.44|29.04|31.45|29.05|31.43|29.03|0
1718768700000|2024-06-19 03:45:00|31.46|29.06|31.47|29.07|31.47|29.07|31.45|29.05|0
1718769000000|2024-06-19 03:50:00|31.49|29.09|31.46|29.06|31.49|29.09|31.46|29.06|0
1718769300000|2024-06-19 03:55:00|31.45|29.05|31.45|29.05|31.47|29.07|31.45|29.05|0
1718769600000|2024-06-19 04:00:00|31.44|29.04|31.42|29.02|31.44|29.04|31.42|29.02|0
1718769900000|2024-06-19 04:05:00|31.43|29.03|31.43|29.03|31.44|29.04|31.43|29.03|0
1718770200000|2024-06-19 04:10:00|31.44|29.04|31.43|29.03|31.45|29.05|31.43|29.03|0
1718770500000|2024-06-19 04:15:00|31.44|29.04|31.48|29.08|31.49|29.09|31.43|29.03|0
1718770800000|2024-06-19 04:20:00|31.5|29.1|31.5|29.1|31.5|29.1|31.48|29.08|0
1718771100000|2024-06-19 04:25:00|31.48|29.08|31.46|29.06|31.5|29.1|31.46|29.06|0
1718771400000|2024-06-19 04:30:00|31.48|29.08|31.5|29.1|31.53|29.13|31.48|29.08|0
1718771700000|2024-06-19 04:35:00|31.51|29.11|31.48|29.08|31.51|29.11|31.48|29.08|0
1718772000000|2024-06-19 04:40:00|31.5|29.1|31.51|29.11|31.51|29.11|31.5|29.1|0
1718772300000|2024-06-19 04:45:00|31.5|29.1|31.5|29.1|31.51|29.11|31.5|29.1|0
1718772600000|2024-06-19 04:50:00|31.51|29.11|31.53|29.13|31.53|29.13|31.51|29.11|0
1718772900000|2024-06-19 04:55:00|31.54|29.14|31.48|29.08|31.54|29.14|31.48|29.08|0
1718773200000|2024-06-19 05:00:00|31.49|29.09|31.46|29.06|31.51|29.11|31.46|29.06|0
1718773500000|2024-06-19 05:05:00|31.47|29.07|31.47|29.07|31.49|29.09|31.47|29.07|0
1718773800000|2024-06-19 05:10:00|31.46|29.06|31.47|29.07|31.49|29.09|31.44|29.04|0
1718774100000|2024-06-19 05:15:00|31.45|29.05|31.45|29.05|31.49|29.09|31.45|29.05|0
1718774400000|2024-06-19 05:20:00|31.47|29.07|31.45|29.05|31.49|29.09|31.45|29.05|0
1718774700000|2024-06-19 05:25:00|31.47|29.07|31.47|29.07|31.5|29.1|31.47|29.07|0
1718775000000|2024-06-19 05:30:00|31.45|29.05|31.41|29.01|31.45|29.05|31.41|29.01|0
1718775300000|2024-06-19 05:35:00|31.43|29.03|31.38|28.98|31.43|29.03|31.38|28.98|0
1718775600000|2024-06-19 05:40:00|31.36|28.96|31.36|28.96|31.4|29|31.36|28.96|0
1718775900000|2024-06-19 05:45:00|31.34|28.94|31.34|28.94|31.36|28.96|31.32|28.92|0
1718776200000|2024-06-19 05:50:00|31.32|28.92|31.26|28.86|31.32|28.92|31.25|28.85|0
1718776500000|2024-06-19 05:55:00|31.27|28.87|31.3|28.9|31.3|28.9|31.25|28.85|0
1718776800000|2024-06-19 06:00:00|31.29|28.89|31.27|28.87|31.29|28.89|31.2|28.8|0
1718777100000|2024-06-19 06:05:00|31.28|28.88|31.28|28.88|31.3|28.9|31.27|28.87|0
1718777400000|2024-06-19 06:10:00|31.27|28.87|31.26|28.86|31.3|28.9|31.25|28.85|0
1718777700000|2024-06-19 06:15:00|31.28|28.88|31.23|28.83|31.28|28.88|31.21|28.81|0
1718778000000|2024-06-19 06:20:00|31.25|28.85|31.3|28.9|31.3|28.9|31.23|28.83|0
1718778300000|2024-06-19 06:25:00|31.31|28.91|31.24|28.84|31.31|28.91|31.23|28.83|0
1718778600000|2024-06-19 06:30:00|31.23|28.83|31.14|28.74|31.24|28.84|31.12|28.72|0
1718778900000|2024-06-19 06:35:00|31.12|28.72|31.24|28.84|31.24|28.84|31.12|28.72|0
1718779200000|2024-06-19 06:40:00|31.26|28.86|31.22|28.82|31.26|28.86|31.19|28.79|0
1718779500000|2024-06-19 06:45:00|31.24|28.84|31.24|28.84|31.26|28.86|31.19|28.79|0
1718779800000|2024-06-19 06:50:00|31.25|28.85|31.25|28.85|31.26|28.86|31.22|28.82|0
1718780100000|2024-06-19 06:55:00|31.24|28.84|31.22|28.82|31.24|28.84|31.2|28.8|0
1718780400000|2024-06-19 07:00:00|31.2|28.8|31.25|28.85|31.27|28.87|31.18|28.78|0
1718780700000|2024-06-19 07:05:00|31.24|28.84|31.13|28.73|31.25|28.85|31.13|28.73|0
1718781000000|2024-06-19 07:10:00|31.11|28.71|31.2|28.8|31.2|28.8|31.11|28.71|0
1718781300000|2024-06-19 07:15:00|31.21|28.81|31.3|28.9|31.34|28.94|31.21|28.81|0
1718781600000|2024-06-19 07:20:00|31.31|28.91|31.32|28.92|31.44|29.04|31.27|28.87|0
1718781900000|2024-06-19 07:25:00|31.34|28.94|31.3|28.9|31.35|28.95|31.28|28.88|0
1718782200000|2024-06-19 07:30:00|31.31|28.91|31.26|28.86|31.31|28.91|31.23|28.83|0
1718782500000|2024-06-19 07:35:00|31.25|28.85|31.26|28.86|31.32|28.92|31.19|28.79|0
1718782800000|2024-06-19 07:40:00|31.24|28.84|31.33|28.93|31.42|29.02|31.23|28.83|0
1718783100000|2024-06-19 07:45:00|31.31|28.91|31.22|28.82|31.33|28.93|31.19|28.79|0
1718783400000|2024-06-19 07:50:00|31.24|28.84|31.31|28.91|31.31|28.91|31.22|28.82|0
1718783700000|2024-06-19 07:55:00|31.33|28.93|31.22|28.82|31.33|28.93|31.2|28.8|0
1718784000000|2024-06-19 08:00:00|31.2|28.8|31.19|28.79|31.22|28.82|31.15|28.75|0
1718784300000|2024-06-19 08:05:00|31.2|28.8|31.11|28.71|31.2|28.8|31.1|28.7|0
1718784600000|2024-06-19 08:10:00|31.1|28.7|31.18|28.78|31.21|28.81|31.1|28.7|0
1718784900000|2024-06-19 08:15:00|31.19|28.79|31.22|28.82|31.24|28.84|31.18|28.78|0
1718785200000|2024-06-19 08:20:00|31.23|28.83|31.2|28.8|31.31|28.91|31.2|28.8|0
1718785500000|2024-06-19 08:25:00|31.22|28.82|31.26|28.86|31.27|28.87|31.22|28.82|0
1718785800000|2024-06-19 08:30:00|31.27|28.87|29.52|27.12|32.18|29.78|29.52|27.12|0
1718786100000|2024-06-19 08:35:00|29.54|27.14|29.59|27.19|29.61|27.21|29.54|27.14|0
1718786400000|2024-06-19 08:40:00|29.58|27.18|29.61|27.21|29.61|27.21|29.56|27.16|0
1718786700000|2024-06-19 08:45:00|29.59|27.19|29.64|27.24|29.66|27.26|29.56|27.16|0
1718787000000|2024-06-19 08:50:00|29.66|27.26|29.6|27.2|29.66|27.26|29.59|27.19|0
1718787300000|2024-06-19 08:55:00|29.59|27.19|29.59|27.19|29.59|27.19|29.53|27.13|0
1718787600000|2024-06-19 09:00:00|29.6|27.2|29.52|27.12|29.6|27.2|29.52|27.12|0
1718787900000|2024-06-19 09:05:00|29.47|27.07|29.41|27.01|29.47|27.07|29.41|27.01|0
1718788200000|2024-06-19 09:10:00|29.43|27.03|29.43|27.03|29.46|27.06|29.38|26.98|0
1718788500000|2024-06-19 09:15:00|29.42|27.02|29.45|27.05|29.45|27.05|29.41|27.01|0
1718788800000|2024-06-19 09:20:00|29.44|27.04|29.44|27.04|29.46|27.06|29.43|27.03|0
1718789100000|2024-06-19 09:25:00|29.45|27.05|29.44|27.04|29.46|27.06|29.43|27.03|0
1718789400000|2024-06-19 09:30:00|29.45|27.05|29.46|27.06|29.51|27.11|29.43|27.03|0
1718789700000|2024-06-19 09:35:00|29.48|27.08|29.51|27.11|29.51|27.11|29.46|27.06|0
1718790000000|2024-06-19 09:40:00|29.53|27.13|29.51|27.11|29.54|27.14|29.51|27.11|0
1718790300000|2024-06-19 09:45:00|29.52|27.12|29.46|27.06|29.52|27.12|29.44|27.04|0
1718790600000|2024-06-19 09:50:00|29.45|27.05|29.44|27.04|29.47|27.07|29.42|27.02|0
1718790900000|2024-06-19 09:55:00|29.45|27.05|29.47|27.07|29.49|27.09|29.44|27.04|0
1718791200000|2024-06-19 10:00:00|29.49|27.09|29.45|27.05|29.49|27.09|29.43|27.03|0
1718791500000|2024-06-19 10:05:00|29.47|27.07|29.52|27.12|29.55|27.15|29.45|27.05|0
1718791800000|2024-06-19 10:10:00|29.48|27.08|29.52|27.12|29.54|27.14|29.47|27.07|0
1718792100000|2024-06-19 10:15:00|29.51|27.11|29.48|27.08|29.51|27.11|29.45|27.05|0
1718792400000|2024-06-19 10:20:00|29.5|27.1|29.5|27.1|29.52|27.12|29.47|27.07|0
1718792700000|2024-06-19 10:25:00|29.52|27.12|29.52|27.12|29.53|27.13|29.48|27.08|0
1718793000000|2024-06-19 10:30:00|29.51|27.11|29.45|27.05|29.53|27.13|29.45|27.05|0
1718793300000|2024-06-19 10:35:00|29.46|27.06|29.48|27.08|29.5|27.1|29.45|27.05|0
1718793600000|2024-06-19 10:40:00|29.46|27.06|29.44|27.04|29.48|27.08|29.44|27.04|0
1718793900000|2024-06-19 10:45:00|29.43|27.03|29.43|27.03|29.44|27.04|29.41|27.01|0
1718794200000|2024-06-19 10:50:00|29.41|27.01|29.36|26.96|29.41|27.01|29.34|26.94|0
1718794500000|2024-06-19 10:55:00|29.37|26.97|29.36|26.96|29.41|27.01|29.36|26.96|0
1718794800000|2024-06-19 11:00:00|29.37|26.97|29.35|26.95|29.37|26.97|29.31|26.91|0
1718795100000|2024-06-19 11:05:00|29.37|26.97|29.42|27.02|29.44|27.04|29.35|26.95|0
1718795400000|2024-06-19 11:10:00|29.4|27|29.4|27|29.44|27.04|29.36|26.96|0
1718795700000|2024-06-19 11:15:00|29.39|26.99|29.45|27.05|29.47|27.07|29.39|26.99|0
1718796000000|2024-06-19 11:20:00|29.44|27.04|29.4|27|29.45|27.05|29.4|27|0
1718796300000|2024-06-19 11:25:00|29.39|26.99|29.38|26.98|29.43|27.03|29.38|26.98|0
1718796600000|2024-06-19 11:30:00|29.37|26.97|29.38|26.98|29.42|27.02|29.37|26.97|0
1718796900000|2024-06-19 11:35:00|29.4|27|29.33|26.93|29.41|27.01|29.33|26.93|0
1718797200000|2024-06-19 11:40:00|29.31|26.91|29.38|26.98|29.38|26.98|29.31|26.91|0
1718797500000|2024-06-19 11:45:00|29.36|26.96|29.38|26.98|29.41|27.01|29.29|26.89|0
1718797800000|2024-06-19 11:50:00|29.4|27|29.38|26.98|29.4|27|29.38|26.98|0
1718798100000|2024-06-19 11:55:00|29.39|26.99|29.41|27.01|29.44|27.04|29.39|26.99|0
1718798400000|2024-06-19 12:00:00|29.39|26.99|29.43|27.03|29.44|27.04|29.39|26.99|0
1718798700000|2024-06-19 12:05:00|29.41|27.01|29.42|27.02|29.44|27.04|29.41|27.01|0
1718799000000|2024-06-19 12:10:00|29.44|27.04|29.42|27.02|29.44|27.04|29.41|27.01|0
1718799300000|2024-06-19 12:15:00|29.44|27.04|29.44|27.04|29.47|27.07|29.42|27.02|0
1718799600000|2024-06-19 12:20:00|29.42|27.02|29.46|27.06|29.47|27.07|29.42|27.02|0
1718799900000|2024-06-19 12:25:00|29.45|27.05|29.42|27.02|29.46|27.06|29.4|27|0
1718800200000|2024-06-19 12:30:00|29.41|27.01|29.45|27.05|29.45|27.05|29.41|27.01|0
1718800500000|2024-06-19 12:35:00|29.47|27.07|29.4|27|29.47|27.07|29.4|27|0
1718800800000|2024-06-19 12:40:00|29.41|27.01|29.42|27.02|29.42|27.02|29.38|26.98|0
1718801100000|2024-06-19 12:45:00|29.43|27.03|29.42|27.02|29.43|27.03|29.4|27|0
1718801400000|2024-06-19 12:50:00|29.4|27|29.4|27|29.42|27.02|29.38|26.98|0
1718801700000|2024-06-19 12:55:00|29.38|26.98|31.02|28.62|31.04|28.64|29.36|26.96|0
1718802000000|2024-06-19 13:00:00|31.04|28.64|31|28.6|31.04|28.64|30.99|28.59|0
1718802300000|2024-06-19 13:05:00|30.99|28.59|30.97|28.57|31|28.6|30.97|28.57|0
1718802600000|2024-06-19 13:10:00|30.98|28.58|30.97|28.57|30.98|28.58|30.95|28.55|0
1718802900000|2024-06-19 13:15:00|30.95|28.55|30.91|28.51|30.98|28.58|30.91|28.51|0
1718803200000|2024-06-19 13:20:00|30.51|28.11|30.11|27.71|30.51|28.11|29.72|27.32|0
1718803500000|2024-06-19 13:25:00|30.13|27.73|30.11|27.71|30.15|27.75|30.11|27.71|0
1718803800000|2024-06-19 13:30:00|30.09|27.69|30.11|27.71|30.16|27.76|30.06|27.66|0
1718804100000|2024-06-19 13:35:00|30.09|27.69|30.16|27.76|30.19|27.79|30.09|27.69|0
1718804400000|2024-06-19 13:40:00|30.18|27.78|30.12|27.72|30.18|27.78|30.09|27.69|0
1718804700000|2024-06-19 13:45:00|30.14|27.74|30.21|27.81|30.23|27.83|30.14|27.74|0
1718805000000|2024-06-19 13:50:00|30.23|27.83|30.19|27.79|30.24|27.84|30.19|27.79|0
1718805300000|2024-06-19 13:55:00|30.21|27.81|30.22|27.82|30.23|27.83|30.19|27.79|0
1718805600000|2024-06-19 14:00:00|30.24|27.84|30.21|27.81|30.28|27.88|30.17|27.77|0
1718805900000|2024-06-19 14:05:00|30.19|27.79|30.22|27.82|30.26|27.86|30.19|27.79|0
1718806200000|2024-06-19 14:10:00|30.21|27.81|30.24|27.84|30.26|27.86|30.2|27.8|0
1718806500000|2024-06-19 14:15:00|30.26|27.86|30.29|27.89|30.31|27.91|30.26|27.86|0
1718806800000|2024-06-19 14:20:00|30.31|27.91|30.34|27.94|30.36|27.96|30.31|27.91|0
1718807100000|2024-06-19 14:25:00|30.32|27.92|30.36|27.96|30.37|27.97|30.32|27.92|0
1718807400000|2024-06-19 14:30:00|30.37|27.97|30.44|28.04|30.46|28.06|30.36|27.96|0
1718807700000|2024-06-19 14:35:00|30.46|28.06|30.3|27.9|30.48|28.08|30.3|27.9|0
1718808000000|2024-06-19 14:40:00|30.28|27.88|30.25|27.85|30.32|27.92|30.25|27.85|0
1718808300000|2024-06-19 14:45:00|30.23|27.83|30.27|27.87|30.3|27.9|30.21|27.81|0
1718808600000|2024-06-19 14:50:00|30.28|27.88|30.28|27.88|30.32|27.92|30.28|27.88|0
1718808900000|2024-06-19 14:55:00|30.3|27.9|30.28|27.88|30.3|27.9|30.26|27.86|0
1718809200000|2024-06-19 15:00:00|30.3|27.9|30.3|27.9|30.31|27.91|30.26|27.86|0
1718809500000|2024-06-19 15:05:00|30.28|27.88|30.28|27.88|30.31|27.91|30.28|27.88|0
1718809800000|2024-06-19 15:10:00|30.29|27.89|30.24|27.84|30.31|27.91|30.24|27.84|0
1718810100000|2024-06-19 15:15:00|30.22|27.82|30.28|27.88|30.29|27.89|30.22|27.82|0
1718810400000|2024-06-19 15:20:00|30.29|27.89|30.29|27.89|30.31|27.91|30.27|27.87|0
1718810700000|2024-06-19 15:25:00|30.31|27.91|30.27|27.87|30.31|27.91|30.27|27.87|0
1718811000000|2024-06-19 15:30:00|30.26|27.86|30.26|27.86|30.29|27.89|30.26|27.86|0
1718811300000|2024-06-19 15:35:00|30.27|27.87|30.24|27.84|30.27|27.87|30.22|27.82|0
1718811600000|2024-06-19 15:40:00|30.25|27.85|30.25|27.85|30.27|27.87|30.24|27.84|0
1718811900000|2024-06-19 15:45:00|30.26|27.86|30.23|27.83|30.27|27.87|30.22|27.82|0
1718812200000|2024-06-19 15:50:00|30.22|27.82|30.27|27.87|30.27|27.87|30.22|27.82|0
1718812500000|2024-06-19 15:55:00|30.25|27.85|30.25|27.85|30.27|27.87|30.25|27.85|0
1718812800000|2024-06-19 16:00:00|30.26|27.86|30.27|27.87|30.27|27.87|30.23|27.83|0
1718813100000|2024-06-19 16:05:00|30.28|27.88|30.33|27.93|30.35|27.95|30.28|27.88|0
1718813400000|2024-06-19 16:10:00|30.35|27.95|30.3|27.9|30.35|27.95|30.3|27.9|0
1718813700000|2024-06-19 16:15:00|30.31|27.91|30.35|27.95|30.35|27.95|30.31|27.91|0
1718814000000|2024-06-19 16:20:00|30.33|27.93|30.31|27.91|30.35|27.95|30.31|27.91|0
1718814300000|2024-06-19 16:25:00|30.32|27.92|30.31|27.91|30.35|27.95|30.31|27.91|0
1718814600000|2024-06-19 16:30:00|30.33|27.93|30.33|27.93|30.33|27.93|30.3|27.9|0
1718814900000|2024-06-19 16:35:00|30.34|27.94|30.34|27.94|30.34|27.94|30.34|27.94|0
1718815200000|2024-06-19 16:40:00|30.33|27.93|30.33|27.93|30.33|27.93|30.31|27.91|0
1718815500000|2024-06-19 16:45:00|30.31|27.91|30.31|27.91|30.33|27.93|30.31|27.91|0
1718815800000|2024-06-19 16:50:00|30.32|27.92|30.32|27.92|30.36|27.96|30.31|27.91|0
1718816100000|2024-06-19 16:55:00|30.31|27.91|30.34|27.94|30.36|27.96|30.31|27.91|0
1718816400000|2024-06-19 17:00:00|30.33|27.93|30.26|27.86|30.33|27.93|30.26|27.86|0
1718816700000|2024-06-19 17:05:00|30.19|27.79|30.19|27.79|30.45|28.05|30.19|27.79|0
1718817000000|2024-06-19 17:10:00|30.12|27.72|30.11|27.71|30.12|27.72|30.11|27.71|0
1718817300000|2024-06-19 17:15:00|30.04|27.64|30.11|27.71|30.11|27.71|30.04|27.64|0
1718817600000|2024-06-19 17:20:00|30.04|27.64|30.11|27.71|30.11|27.71|30.04|27.64|0
1718819700000|2024-06-19 17:55:00|30.1|27.7|30.1|27.7|30.1|27.7|30.1|27.7|0
1718822400000|2024-06-19 18:40:00|30.09|27.69|30.09|27.69|30.09|27.69|30.09|27.69|0
1718824200000|2024-06-19 19:10:00|30.05|27.65|30.02|27.62|30.09|27.69|30.02|27.62|0
1718825100000|2024-06-19 19:25:00|30.01|27.61|30.01|27.61|30.01|27.61|30.01|27.61|0
1718825700000|2024-06-19 19:35:00|30.08|27.68|30.01|27.61|30.08|27.68|30.01|27.61|0
1718826300000|2024-06-19 19:45:00|29.94|27.54|29.94|27.54|29.94|27.54|29.94|27.54|0
1718826600000|2024-06-19 19:50:00|29.87|27.47|29.83|27.43|29.87|27.47|29.8|27.4|0
1718826900000|2024-06-19 19:55:00|29.84|27.44|29.84|27.44|29.84|27.44|29.84|27.44|0
1718827200000|2024-06-19 20:00:00|29.83|27.43|29.83|27.43|29.83|27.43|29.83|27.43|0
1718827800000|2024-06-19 20:10:00|29.82|27.42|29.83|27.43|29.83|27.43|29.82|27.42|0
1718829900000|2024-06-19 20:45:00|29.82|27.42|29.82|27.42|29.82|27.42|29.82|27.42|0
1718830500000|2024-06-19 20:55:00|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1718830800000|2024-06-19 21:00:00|29.8|27.4|29.8|27.4|29.8|27.4|29.8|27.4|0
1718833500000|2024-06-19 21:45:00|29.79|27.39|29.79|27.39|29.79|27.39|29.79|27.39|0
1718834400000|2024-06-19 22:00:00|30.21|27.81|30.19|27.79|30.25|27.85|30.12|27.72|0
1718834700000|2024-06-19 22:05:00|30.18|27.78|30.29|27.89|30.29|27.89|30.18|27.78|0
1718835000000|2024-06-19 22:10:00|30.27|27.87|30.22|27.82|30.3|27.9|30.22|27.82|0
1718835300000|2024-06-19 22:15:00|30.2|27.8|30.16|27.76|30.22|27.82|30.16|27.76|0
1718835600000|2024-06-19 22:20:00|30.18|27.78|30.21|27.81|30.23|27.83|30.17|27.77|0
1718835900000|2024-06-19 22:25:00|30.23|27.83|30.23|27.83|30.27|27.87|30.21|27.81|0
1718836200000|2024-06-19 22:30:00|30.25|27.85|30.25|27.85|30.3|27.9|30.23|27.83|0
1718836500000|2024-06-19 22:35:00|30.26|27.86|30.25|27.85|30.28|27.88|30.25|27.85|0
1718836800000|2024-06-19 22:40:00|30.26|27.86|30.26|27.86|30.26|27.86|30.21|27.81|0
1718837100000|2024-06-19 22:45:00|30.28|27.88|30.26|27.86|30.28|27.88|30.24|27.84|0
1718837400000|2024-06-19 22:50:00|30.24|27.84|30.28|27.88|30.28|27.88|30.24|27.84|0
1718837700000|2024-06-19 22:55:00|30.29|27.89|30.29|27.89|30.29|27.89|30.28|27.88|0
1718838000000|2024-06-19 23:00:00|30.28|27.88|30.21|27.81|30.28|27.88|30.21|27.81|0
1718838300000|2024-06-19 23:05:00|30.22|27.82|30.24|27.84|30.26|27.86|30.21|27.81|0
1718838600000|2024-06-19 23:10:00|30.23|27.83|30.21|27.81|30.24|27.84|30.2|27.8|0
1718838900000|2024-06-19 23:15:00|30.22|27.82|30.24|27.84|30.24|27.84|30.22|27.82|0
1718839200000|2024-06-19 23:20:00|30.22|27.82|30.2|27.8|30.22|27.82|30.2|27.8|0
1718839500000|2024-06-19 23:25:00|30.22|27.82|30.18|27.78|30.22|27.82|30.18|27.78|0
1718839800000|2024-06-19 23:30:00|30.2|27.8|30.2|27.8|30.2|27.8|30.18|27.78|0
1718840100000|2024-06-19 23:35:00|30.19|27.79|30.18|27.78|30.19|27.79|30.15|27.75|0
1718840400000|2024-06-19 23:40:00|30.2|27.8|30.2|27.8|30.2|27.8|30.16|27.76|0
1718840700000|2024-06-19 23:45:00|30.21|27.81|30.21|27.81|30.21|27.81|30.2|27.8|0
1718841000000|2024-06-19 23:50:00|30.2|27.8|30.16|27.76|30.21|27.81|30.16|27.76|0
1718841300000|2024-06-19 23:55:00|30.17|27.77|30.16|27.76|30.18|27.78|30.14|27.74|0
1718841600000|2024-06-20 00:00:00|30.14|27.74|30.09|27.69|30.16|27.76|30.09|27.69|0
1718841900000|2024-06-20 00:05:00|30.08|27.68|30.07|27.67|30.11|27.71|30.07|27.67|0
1718842200000|2024-06-20 00:10:00|30.09|27.69|30.05|27.65|30.09|27.69|30.05|27.65|0
1718842500000|2024-06-20 00:15:00|30.07|27.67|30.05|27.65|30.09|27.69|30.03|27.63|0
1718842800000|2024-06-20 00:20:00|30.07|27.67|30.08|27.68|30.08|27.68|30.05|27.65|0
1718843100000|2024-06-20 00:25:00|30.07|27.67|30.03|27.63|30.08|27.68|30.03|27.63|0
1718843400000|2024-06-20 00:30:00|30.05|27.65|30.03|27.63|30.05|27.65|30.01|27.61|0
1718843700000|2024-06-20 00:35:00|30.01|27.61|30|27.6|30.04|27.64|30|27.6|0
1718844000000|2024-06-20 00:40:00|30.01|27.61|30.05|27.65|30.05|27.65|30|27.6|0
1718844300000|2024-06-20 00:45:00|30.03|27.63|29.94|27.54|30.03|27.63|29.94|27.54|0
1718844600000|2024-06-20 00:50:00|29.95|27.55|29.93|27.53|29.96|27.56|29.92|27.52|0
1718844900000|2024-06-20 00:55:00|29.94|27.54|29.92|27.52|29.96|27.56|29.89|27.49|0
1718845200000|2024-06-20 01:00:00|29.91|27.51|29.85|27.45|29.91|27.51|29.84|27.44|0
1718845500000|2024-06-20 01:05:00|29.84|27.44|29.89|27.49|29.89|27.49|29.84|27.44|0
1718845800000|2024-06-20 01:10:00|29.9|27.5|29.87|27.47|29.9|27.5|29.85|27.45|0
1718846100000|2024-06-20 01:15:00|29.88|27.48|29.88|27.48|29.92|27.52|29.87|27.47|0
1718846400000|2024-06-20 01:20:00|29.9|27.5|29.87|27.47|29.9|27.5|29.87|27.47|0
1718846700000|2024-06-20 01:25:00|29.86|27.46|29.85|27.45|29.87|27.47|29.85|27.45|0
1718847000000|2024-06-20 01:30:00|29.86|27.46|29.84|27.44|29.86|27.46|29.83|27.43|0
1718847300000|2024-06-20 01:35:00|29.85|27.45|29.78|27.38|29.85|27.45|29.76|27.36|0
1718847600000|2024-06-20 01:40:00|29.76|27.36|29.76|27.36|29.79|27.39|29.76|27.36|0
1718847900000|2024-06-20 01:45:00|29.75|27.35|29.75|27.35|29.79|27.39|29.75|27.35|0
1718848200000|2024-06-20 01:50:00|29.76|27.36|29.77|27.37|29.77|27.37|29.74|27.34|0
1718848500000|2024-06-20 01:55:00|29.78|27.38|29.82|27.42|29.82|27.42|29.77|27.37|0
1718848800000|2024-06-20 02:00:00|29.83|27.43|29.86|27.46|29.87|27.47|29.83|27.43|0
1718849100000|2024-06-20 02:05:00|29.84|27.44|29.84|27.44|29.86|27.46|29.82|27.42|0
1718849400000|2024-06-20 02:10:00|29.85|27.45|29.84|27.44|29.86|27.46|29.84|27.44|0
1718849700000|2024-06-20 02:15:00|29.85|27.45|29.85|27.45|29.87|27.47|29.85|27.45|0
1718850000000|2024-06-20 02:20:00|29.84|27.44|29.84|27.44|29.85|27.45|29.82|27.42|0
1718850300000|2024-06-20 02:25:00|29.83|27.43|29.82|27.42|29.83|27.43|29.82|27.42|0
1718850600000|2024-06-20 02:30:00|29.83|27.43|29.87|27.47|29.87|27.47|29.82|27.42|0
1718850900000|2024-06-20 02:35:00|29.85|27.45|29.88|27.48|29.89|27.49|29.85|27.45|0
1718851200000|2024-06-20 02:40:00|29.89|27.49|29.93|27.53|29.93|27.53|29.88|27.48|0
1718851500000|2024-06-20 02:45:00|29.92|27.52|29.93|27.53|29.95|27.55|29.92|27.52|0
1718851800000|2024-06-20 02:50:00|29.91|27.51|29.91|27.51|29.91|27.51|29.9|27.5|0
1718852100000|2024-06-20 02:55:00|29.9|27.5|29.9|27.5|29.91|27.51|29.88|27.48|0
1718852400000|2024-06-20 03:00:00|29.88|27.48|29.88|27.48|29.88|27.48|29.88|27.48|0
1718852700000|2024-06-20 03:05:00|29.86|27.46|29.83|27.43|29.86|27.46|29.81|27.41|0
1718853000000|2024-06-20 03:10:00|29.82|27.42|29.82|27.42|29.83|27.43|29.81|27.41|0
1718853300000|2024-06-20 03:15:00|29.84|27.44|29.82|27.42|29.84|27.44|29.82|27.42|0
1718853600000|2024-06-20 03:20:00|29.84|27.44|29.87|27.47|29.87|27.47|29.84|27.44|0
1718853900000|2024-06-20 03:25:00|29.89|27.49|29.89|27.49|29.91|27.51|29.87|27.47|0
1718854200000|2024-06-20 03:30:00|29.87|27.47|29.85|27.45|29.89|27.49|29.85|27.45|0
1718854500000|2024-06-20 03:35:00|29.86|27.46|29.85|27.45|29.87|27.47|29.85|27.45|0
1718854800000|2024-06-20 03:40:00|29.84|27.44|29.8|27.4|29.85|27.45|29.8|27.4|0
1718855100000|2024-06-20 03:45:00|29.78|27.38|29.75|27.35|29.78|27.38|29.6|27.2|0
1718855400000|2024-06-20 03:50:00|29.73|27.33|29.68|27.28|29.73|27.33|29.65|27.25|0
1718855700000|2024-06-20 03:55:00|29.66|27.26|29.56|27.16|29.66|27.26|29.51|27.11|0
1718856000000|2024-06-20 04:00:00|29.54|27.14|29.59|27.19|29.59|27.19|29.53|27.13|0
1718856300000|2024-06-20 04:05:00|29.58|27.18|29.59|27.19|29.61|27.21|29.57|27.17|0
1718856600000|2024-06-20 04:10:00|29.61|27.21|29.54|27.14|29.61|27.21|29.54|27.14|0
1718856900000|2024-06-20 04:15:00|29.52|27.12|29.5|27.1|29.52|27.12|29.49|27.09|0
1718857200000|2024-06-20 04:20:00|29.52|27.12|29.5|27.1|29.52|27.12|29.48|27.08|0
1718857500000|2024-06-20 04:25:00|29.49|27.09|29.47|27.07|29.49|27.09|29.42|27.02|0
1718857800000|2024-06-20 04:30:00|29.45|27.05|29.47|27.07|29.48|27.08|29.44|27.04|0
1718858100000|2024-06-20 04:35:00|29.45|27.05|29.43|27.03|29.46|27.06|29.43|27.03|0
1718858400000|2024-06-20 04:40:00|29.42|27.02|29.38|26.98|29.43|27.03|29.38|26.98|0
1718858700000|2024-06-20 04:45:00|29.39|26.99|29.45|27.05|29.46|27.06|29.38|26.98|0
1718859000000|2024-06-20 04:50:00|29.44|27.04|29.4|27|29.46|27.06|29.4|27|0
1718859300000|2024-06-20 04:55:00|29.38|26.98|29.34|26.94|29.39|26.99|29.29|26.89|0
1718859600000|2024-06-20 05:00:00|29.36|26.96|29.06|26.66|29.37|26.97|29.06|26.66|0
1718859900000|2024-06-20 05:05:00|29.09|26.69|29.17|26.77|29.19|26.79|29.04|26.64|0
1718860200000|2024-06-20 05:10:00|29.18|26.78|29.17|26.77|29.21|26.81|29.14|26.74|0
1718860500000|2024-06-20 05:15:00|29.16|26.76|29.21|26.81|29.22|26.82|29.14|26.74|0
1718860800000|2024-06-20 05:20:00|29.2|26.8|29.17|26.77|29.2|26.8|29.17|26.77|0
1718861100000|2024-06-20 05:25:00|29.18|26.78|29.19|26.79|29.22|26.82|29.17|26.77|0
1718861400000|2024-06-20 05:30:00|29.18|26.78|29.17|26.77|29.2|26.8|29.15|26.75|0
1718861700000|2024-06-20 05:35:00|29.19|26.79|29.05|26.65|29.19|26.79|29.05|26.65|0
1718862000000|2024-06-20 05:40:00|29.07|26.67|29.02|26.62|29.1|26.7|29.02|26.62|0
1718862300000|2024-06-20 05:45:00|29.03|26.63|29.05|26.65|29.07|26.67|29.02|26.62|0
1718862600000|2024-06-20 05:50:00|29.03|26.63|29.1|26.7|29.1|26.7|29.03|26.63|0
1718862900000|2024-06-20 05:55:00|29.11|26.71|29.08|26.68|29.11|26.71|29.06|26.66|0
1718863200000|2024-06-20 06:00:00|29.1|26.7|29.15|26.75|29.21|26.81|29.03|26.63|0
1718863500000|2024-06-20 06:05:00|29.16|26.76|29.11|26.71|29.18|26.78|29.09|26.69|0
1718863800000|2024-06-20 06:10:00|29.1|26.7|29.11|26.71|29.16|26.76|29.09|26.69|0
1718864100000|2024-06-20 06:15:00|29.09|26.69|29.11|26.71|29.13|26.73|29.09|26.69|0
1718864400000|2024-06-20 06:20:00|29.12|26.72|29.07|26.67|29.15|26.75|29.06|26.66|0
1718864700000|2024-06-20 06:25:00|29.06|26.66|29.07|26.67|29.09|26.69|29.04|26.64|0
1718865000000|2024-06-20 06:30:00|29.06|26.66|29.16|26.76|29.17|26.77|29.05|26.65|0
1718865300000|2024-06-20 06:35:00|29.17|26.77|29.22|26.82|29.24|26.84|29.14|26.74|0
1718865600000|2024-06-20 06:40:00|29.21|26.81|29.2|26.8|29.22|26.82|29.14|26.74|0
1718865900000|2024-06-20 06:45:00|29.22|26.82|29.69|27.29|29.73|27.33|29.17|26.77|0
1718866200000|2024-06-20 06:50:00|29.71|27.31|29.67|27.27|29.73|27.33|29.66|27.26|0
1718866500000|2024-06-20 06:55:00|29.66|27.26|29.74|27.34|29.74|27.34|29.66|27.26|0
1718866800000|2024-06-20 07:00:00|29.72|27.32|29.66|27.26|29.77|27.37|29.66|27.26|0
1718867100000|2024-06-20 07:05:00|29.64|27.24|29.54|27.14|29.66|27.26|29.49|27.09|0
1718867400000|2024-06-20 07:10:00|29.55|27.15|29.5|27.1|29.55|27.15|29.47|27.07|0
1718867700000|2024-06-20 07:15:00|29.49|27.09|29.32|26.92|29.5|27.1|29.23|26.83|0
1718868000000|2024-06-20 07:20:00|29.3|26.9|29.3|26.9|29.4|27|29.27|26.87|0
1718868300000|2024-06-20 07:25:00|29.28|26.88|29.26|26.86|29.32|26.92|29.25|26.85|0
1718868600000|2024-06-20 07:30:00|29.18|26.78|29.16|26.76|29.22|26.82|28.93|26.53|0
1718868900000|2024-06-20 07:35:00|29.15|26.75|29.26|26.86|29.33|26.93|29.15|26.75|0
1718869200000|2024-06-20 07:40:00|29.28|26.88|29.31|26.91|29.31|26.91|29.18|26.78|0
1718869500000|2024-06-20 07:45:00|29.3|26.9|29.51|27.11|29.51|27.11|29.29|26.89|0
1718869800000|2024-06-20 07:50:00|29.49|27.09|29.49|27.09|29.49|27.09|29.43|27.03|0
1718870100000|2024-06-20 07:55:00|29.48|27.08|29.39|26.99|29.54|27.14|29.39|26.99|0
1718870400000|2024-06-20 08:00:00|29.42|27.02|29.45|27.05|29.51|27.11|29.36|26.96|0
1718870700000|2024-06-20 08:05:00|29.46|27.06|29.34|26.94|29.46|27.06|29.31|26.91|0
1718871000000|2024-06-20 08:10:00|29.32|26.92|29.35|26.95|29.46|27.06|29.27|26.87|0
1718871300000|2024-06-20 08:15:00|29.36|26.96|29.35|26.95|29.44|27.04|29.35|26.95|0
1718871600000|2024-06-20 08:20:00|29.37|26.97|29.4|27|29.42|27.02|29.32|26.92|0
1718871900000|2024-06-20 08:25:00|29.42|27.02|29.43|27.03|29.45|27.05|29.38|26.98|0
1718872200000|2024-06-20 08:30:00|29.45|27.05|29.53|27.13|29.55|27.15|29.43|27.03|0
1718872500000|2024-06-20 08:35:00|29.52|27.12|29.48|27.08|29.55|27.15|29.45|27.05|0
1718872800000|2024-06-20 08:40:00|29.49|27.09|29.4|27|29.49|27.09|29.4|27|0
1718873100000|2024-06-20 08:45:00|29.38|26.98|29.96|27.56|29.97|27.57|29.3|26.9|0
1718873400000|2024-06-20 08:50:00|29.97|27.57|29.82|27.42|29.99|27.59|29.82|27.42|0
1718873700000|2024-06-20 08:55:00|29.84|27.44|29.84|27.44|29.89|27.49|29.82|27.42|0
1718874000000|2024-06-20 09:00:00|29.82|27.42|29.85|27.45|29.88|27.48|29.78|27.38|0
1718874300000|2024-06-20 09:05:00|29.83|27.43|29.82|27.42|29.88|27.48|29.77|27.37|0
1718874600000|2024-06-20 09:10:00|29.8|27.4|29.87|27.47|29.88|27.48|29.77|27.37|0
1718874900000|2024-06-20 09:15:00|29.88|27.48|29.92|27.52|30|27.6|29.88|27.48|0
1718875200000|2024-06-20 09:20:00|29.93|27.53|29.86|27.46|29.98|27.58|29.86|27.46|0
1718875500000|2024-06-20 09:25:00|29.85|27.45|29.83|27.43|29.88|27.48|29.81|27.41|0
1718875800000|2024-06-20 09:30:00|29.81|27.41|29.88|27.48|29.88|27.48|29.79|27.39|0
1718876100000|2024-06-20 09:35:00|29.86|27.46|29.91|27.51|30|27.6|29.86|27.46|0
1718876400000|2024-06-20 09:40:00|29.89|27.49|29.94|27.54|29.98|27.58|29.89|27.49|0
1718876700000|2024-06-20 09:45:00|29.93|27.53|29.81|27.41|29.96|27.56|29.81|27.41|0
1718877000000|2024-06-20 09:50:00|29.82|27.42|29.84|27.44|29.87|27.47|29.81|27.41|0
1718877300000|2024-06-20 09:55:00|29.83|27.43|29.56|27.16|29.84|27.44|29.55|27.15|0
1718877600000|2024-06-20 10:00:00|29.53|27.13|29.54|27.14|29.56|27.16|29.51|27.11|0
1718877900000|2024-06-20 10:05:00|29.56|27.16|29.63|27.23|29.64|27.24|29.54|27.14|0
1718878200000|2024-06-20 10:10:00|29.59|27.19|29.54|27.14|29.59|27.19|29.54|27.14|0
1718878500000|2024-06-20 10:15:00|29.52|27.12|29.54|27.14|29.56|27.16|29.47|27.07|0
1718878800000|2024-06-20 10:20:00|29.52|27.12|29.47|27.07|29.52|27.12|29.46|27.06|0
1718879100000|2024-06-20 10:25:00|29.46|27.06|29.47|27.07|29.47|27.07|29.44|27.04|0
1718879400000|2024-06-20 10:30:00|29.49|27.09|29.44|27.04|29.5|27.1|29.42|27.02|0
1718879700000|2024-06-20 10:35:00|29.43|27.03|29.45|27.05|29.45|27.05|29.42|27.02|0
1718880000000|2024-06-20 10:40:00|29.44|27.04|29.44|27.04|29.54|27.14|29.42|27.02|0
1718880300000|2024-06-20 10:45:00|29.43|27.03|29.48|27.08|29.5|27.1|29.43|27.03|0
1718880600000|2024-06-20 10:50:00|29.47|27.07|29.46|27.06|29.5|27.1|29.45|27.05|0
1718880900000|2024-06-20 10:55:00|29.45|27.05|29.55|27.15|29.55|27.15|29.45|27.05|0
1718881200000|2024-06-20 11:00:00|29.6|27.2|29.48|27.08|29.61|27.21|29.46|27.06|0
1718881500000|2024-06-20 11:05:00|29.47|27.07|29.5|27.1|29.5|27.1|29.38|26.98|0
1718881800000|2024-06-20 11:10:00|29.51|27.11|29.51|27.11|29.56|27.16|29.46|27.06|0
1718882100000|2024-06-20 11:15:00|29.53|27.13|29.54|27.14|29.56|27.16|29.46|27.06|0
1718882400000|2024-06-20 11:20:00|29.56|27.16|29.58|27.18|29.61|27.21|29.54|27.14|0
1718882700000|2024-06-20 11:25:00|29.59|27.19|29.52|27.12|29.59|27.19|29.47|27.07|0
1718883000000|2024-06-20 11:30:00|29.51|27.11|29.51|27.11|29.52|27.12|29.51|27.11|0
1718883300000|2024-06-20 11:35:00|29.52|27.12|29.64|27.24|29.64|27.24|29.51|27.11|0
1718883600000|2024-06-20 11:40:00|29.65|27.25|29.62|27.22|29.66|27.26|29.57|27.17|0
1718883900000|2024-06-20 11:45:00|29.61|27.21|29.65|27.25|29.72|27.32|29.59|27.19|0
1718884200000|2024-06-20 11:50:00|29.67|27.27|29.72|27.32|29.82|27.42|29.67|27.27|0
1718884500000|2024-06-20 11:55:00|29.74|27.34|29.72|27.32|29.75|27.35|29.64|27.24|0
1718884800000|2024-06-20 12:00:00|29.7|27.3|29.58|27.18|29.75|27.35|29.58|27.18|0
1718885100000|2024-06-20 12:05:00|29.62|27.22|29.79|27.39|29.8|27.4|29.62|27.22|0
1718885400000|2024-06-20 12:10:00|29.8|27.4|29.94|27.54|29.95|27.55|29.8|27.4|0
1718885700000|2024-06-20 12:15:00|29.95|27.55|29.78|27.38|29.95|27.55|29.78|27.38|0
1718886000000|2024-06-20 12:20:00|29.8|27.4|29.8|27.4|29.83|27.43|29.77|27.37|0
1718886300000|2024-06-20 12:25:00|29.78|27.38|29.67|27.27|29.82|27.42|29.66|27.26|0
1718886600000|2024-06-20 12:30:00|29.66|27.26|29.76|27.36|29.78|27.38|29.44|27.04|0
1718886900000|2024-06-20 12:35:00|29.74|27.34|29.83|27.43|29.91|27.51|29.64|27.24|0
1718887200000|2024-06-20 12:40:00|29.81|27.41|29.91|27.51|30.02|27.62|29.79|27.39|0
1718887500000|2024-06-20 12:45:00|29.93|27.53|29.84|27.44|30.01|27.61|29.81|27.41|0
1718887800000|2024-06-20 12:50:00|29.86|27.46|29.67|27.27|29.86|27.46|29.62|27.22|0
1718888100000|2024-06-20 12:55:00|29.69|27.29|29.96|27.56|30.03|27.63|29.69|27.29|0
1718888400000|2024-06-20 13:00:00|29.94|27.54|29.91|27.51|30.03|27.63|29.86|27.46|0
1718888700000|2024-06-20 13:05:00|29.89|27.49|29.94|27.54|30.03|27.63|29.86|27.46|0
1718889000000|2024-06-20 13:10:00|29.96|27.56|29.97|27.57|30.09|27.69|29.96|27.56|0
1718889300000|2024-06-20 13:15:00|30.01|27.61|30.06|27.66|30.11|27.71|29.96|27.56|0
1718889600000|2024-06-20 13:20:00|30.04|27.64|29.97|27.57|30.09|27.69|29.97|27.57|0
1718889900000|2024-06-20 13:25:00|29.95|27.55|30.06|27.66|30.07|27.67|29.9|27.5|0
1718890200000|2024-06-20 13:30:00|30|27.6|30.32|27.92|30.43|28.03|29.58|27.18|0
1718890500000|2024-06-20 13:35:00|30.3|27.9|30.12|27.72|30.32|27.92|30.07|27.67|0
1718890800000|2024-06-20 13:40:00|30.11|27.71|29.66|27.26|30.18|27.78|29.66|27.26|0
1718891100000|2024-06-20 13:45:00|29.68|27.28|29.65|27.25|29.7|27.3|29.56|27.16|0
1718891400000|2024-06-20 13:50:00|29.63|27.23|30.29|27.89|30.33|27.93|29.61|27.21|0
1718891700000|2024-06-20 13:55:00|30.31|27.91|30.5|28.1|30.57|28.17|30.26|27.86|0
1718892000000|2024-06-20 14:00:00|30.48|28.08|30.43|28.03|30.55|28.15|30.34|27.94|0
1718892300000|2024-06-20 14:05:00|30.45|28.05|30.83|28.43|30.83|28.43|30.43|28.03|0
1718892600000|2024-06-20 14:10:00|30.84|28.44|31.12|28.72|31.26|28.86|30.76|28.36|0
1718892900000|2024-06-20 14:15:00|31.16|28.76|31.26|28.86|31.29|28.89|30.62|28.22|0
1718893200000|2024-06-20 14:20:00|31.28|28.88|31.03|28.63|31.28|28.88|30.87|28.47|0
1718893500000|2024-06-20 14:25:00|31.12|28.72|30.83|28.43|31.12|28.72|30.75|28.35|0
1718893800000|2024-06-20 14:30:00|30.85|28.45|30.8|28.4|30.92|28.52|30.62|28.22|0
1718894100000|2024-06-20 14:35:00|30.82|28.42|30.8|28.4|30.99|28.59|30.76|28.36|0
1718894400000|2024-06-20 14:40:00|30.81|28.41|30.87|28.47|31.01|28.61|30.81|28.41|0
1718894700000|2024-06-20 14:45:00|30.85|28.45|31.07|28.67|31.11|28.71|30.8|28.4|0
1718895000000|2024-06-20 14:50:00|31.06|28.66|30.95|28.55|31.06|28.66|30.86|28.46|0
1718895300000|2024-06-20 14:55:00|30.97|28.57|30.71|28.31|30.99|28.59|30.69|28.29|0
1718895600000|2024-06-20 15:00:00|30.72|28.32|30.74|28.34|30.79|28.39|30.6|28.2|0
1718895900000|2024-06-20 15:05:00|30.76|28.36|30.58|28.18|30.76|28.36|30.48|28.08|0
1718896200000|2024-06-20 15:10:00|30.6|28.2|30.58|28.18|30.67|28.27|30.58|28.18|0
1718896500000|2024-06-20 15:15:00|30.6|28.2|30.82|28.42|30.86|28.46|30.58|28.18|0
1718896800000|2024-06-20 15:20:00|30.84|28.44|30.89|28.49|31.07|28.67|30.81|28.41|0
1718897100000|2024-06-20 15:25:00|30.91|28.51|31|28.6|31.08|28.68|30.91|28.51|0
1718897400000|2024-06-20 15:30:00|31.01|28.61|30.85|28.45|31.08|28.68|30.84|28.44|0
1718897700000|2024-06-20 15:35:00|30.86|28.46|30.96|28.56|30.98|28.58|30.82|28.42|0
1718898000000|2024-06-20 15:40:00|30.99|28.59|30.94|28.54|30.99|28.59|30.78|28.38|0
1718898300000|2024-06-20 15:45:00|30.92|28.52|31.33|28.93|31.33|28.93|30.87|28.47|0
1718898600000|2024-06-20 15:50:00|31.34|28.94|31.15|28.75|31.34|28.94|31.01|28.61|0
1718898900000|2024-06-20 15:55:00|31.17|28.77|31.34|28.94|31.34|28.94|31.13|28.73|0
1718899200000|2024-06-20 16:00:00|31.31|28.91|31.36|28.96|31.38|28.98|31.22|28.82|0
1718899500000|2024-06-20 16:05:00|31.34|28.94|31.34|28.94|31.36|28.96|31.16|28.76|0
1718899800000|2024-06-20 16:10:00|31.35|28.95|31.21|28.81|31.35|28.95|31.16|28.76|0
1718900100000|2024-06-20 16:15:00|31.2|28.8|31.37|28.97|31.39|28.99|31.16|28.76|0
1718900400000|2024-06-20 16:20:00|31.35|28.95|32.05|29.65|32.09|29.69|31.35|28.95|0
1718900700000|2024-06-20 16:25:00|32.03|29.63|32.23|29.83|32.34|29.94|31.11|28.71|0
1718901000000|2024-06-20 16:30:00|32.25|29.85|32.74|30.34|32.95|30.55|32.23|29.83|0
1718901300000|2024-06-20 16:35:00|32.76|30.36|32.59|30.19|32.91|30.51|32.48|30.08|0
1718901600000|2024-06-20 16:40:00|32.56|30.16|32.26|29.86|32.56|30.16|32.12|29.72|0
1718901900000|2024-06-20 16:45:00|32.28|29.88|32.08|29.68|32.28|29.88|31.94|29.54|0
1718902200000|2024-06-20 16:50:00|32.06|29.66|32.04|29.64|32.06|29.66|31.72|29.32|0
1718902500000|2024-06-20 16:55:00|32.06|29.66|32.01|29.61|32.26|29.86|31.95|29.55|0
1718902800000|2024-06-20 17:00:00|32.06|29.66|32.59|30.19|32.63|30.23|32.06|29.66|0
1718903100000|2024-06-20 17:05:00|32.61|30.21|32.99|30.59|33.14|30.74|32.48|30.08|0
1718903400000|2024-06-20 17:10:00|33.01|30.61|32.48|30.08|33.01|30.61|32.35|29.95|0
1718903700000|2024-06-20 17:15:00|32.46|30.06|32.46|30.06|32.49|30.09|32.24|29.84|0
1718904000000|2024-06-20 17:20:00|32.49|30.09|32.86|30.46|32.94|30.54|32.47|30.07|0
1718904300000|2024-06-20 17:25:00|32.88|30.48|32.93|30.53|33.05|30.65|32.8|30.4|0
1718904600000|2024-06-20 17:30:00|32.88|30.48|33.19|30.79|33.29|30.89|32.6|30.2|0
1718904900000|2024-06-20 17:35:00|33.14|30.74|33.32|30.92|33.53|31.13|33.1|30.7|0
1718905200000|2024-06-20 17:40:00|33.29|30.89|32.5|30.1|33.29|30.89|32.1|29.7|0
1718905500000|2024-06-20 17:45:00|32.54|30.14|32.65|30.25|32.76|30.36|32.47|30.07|0
1718905800000|2024-06-20 17:50:00|32.63|30.23|32.56|30.16|32.78|30.38|32.5|30.1|0
1718906100000|2024-06-20 17:55:00|32.58|30.18|32.21|29.81|32.58|30.18|32.21|29.81|0
1718906400000|2024-06-20 18:00:00|32.23|29.83|31.72|29.32|32.23|29.83|31.72|29.32|0
1718906700000|2024-06-20 18:05:00|31.68|29.28|31.66|29.26|31.74|29.34|31.54|29.14|0
1718907000000|2024-06-20 18:10:00|31.65|29.25|31.79|29.39|31.95|29.55|31.61|29.21|0
1718907300000|2024-06-20 18:15:00|31.81|29.41|31.64|29.24|31.81|29.41|31.57|29.17|0
1718907600000|2024-06-20 18:20:00|31.68|29.28|31.55|29.15|31.88|29.48|31.54|29.14|0
1718907900000|2024-06-20 18:25:00|31.54|29.14|31.55|29.15|32.42|30.02|31.48|29.08|0
1718908200000|2024-06-20 18:30:00|31.53|29.13|31.73|29.33|31.75|29.35|31.46|29.06|0
1718908500000|2024-06-20 18:35:00|31.75|29.35|32.02|29.62|32.16|29.76|31.73|29.33|0
1718908800000|2024-06-20 18:40:00|32|29.6|32.03|29.63|32.12|29.72|31.8|29.4|0
1718909100000|2024-06-20 18:45:00|32.05|29.65|31.92|29.52|32.07|29.67|31.89|29.49|0
1718909400000|2024-06-20 18:50:00|31.91|29.51|32.05|29.65|32.18|29.78|31.91|29.51|0
1718909700000|2024-06-20 18:55:00|32.07|29.67|32.21|29.81|32.21|29.81|31.85|29.45|0
1718910000000|2024-06-20 19:00:00|32.19|29.79|32.74|30.34|32.91|30.51|32.1|29.7|0
1718910300000|2024-06-20 19:05:00|32.7|30.3|32.56|30.16|32.89|30.49|32.5|30.1|0
1718910600000|2024-06-20 19:10:00|32.54|30.14|32.35|29.95|32.65|30.25|32.32|29.92|0
1718910900000|2024-06-20 19:15:00|32.39|29.99|32.66|30.26|32.68|30.28|32.38|29.98|0
1718911200000|2024-06-20 19:20:00|32.65|30.25|33|30.6|33.2|30.8|32.57|30.17|0
1718911500000|2024-06-20 19:25:00|33.01|30.61|32.19|29.79|33.01|30.61|32.15|29.75|0
1718911800000|2024-06-20 19:30:00|32.17|29.77|31.93|29.53|32.46|30.06|31.89|29.49|0
1718912100000|2024-06-20 19:35:00|31.95|29.55|32.42|30.02|32.55|30.15|31.89|29.49|0
1718912400000|2024-06-20 19:40:00|32.41|30.01|32.15|29.75|32.42|30.02|32.09|29.69|0
1718912700000|2024-06-20 19:45:00|32.16|29.76|32.25|29.85|32.27|29.87|31.89|29.49|0
1718913000000|2024-06-20 19:50:00|32.31|29.91|31.69|29.29|32.4|30|31.67|29.27|0
1718913300000|2024-06-20 19:55:00|31.76|29.36|32.18|29.78|32.47|30.07|31.76|29.36|0
1718913600000|2024-06-20 20:00:00|32.2|29.8|32.41|30.01|32.6|30.2|32.2|29.8|0
1718913900000|2024-06-20 20:05:00|32.38|29.98|32.25|29.85|32.38|29.98|32.21|29.81|0
1718914200000|2024-06-20 20:10:00|32.23|29.83|32.5|30.1|32.5|30.1|32.23|29.83|0
1718914500000|2024-06-20 20:15:00|32.49|30.09|32.26|29.86|32.49|30.09|32.25|29.85|0
1718914800000|2024-06-20 20:20:00|32.25|29.85|32.34|29.94|32.34|29.94|32.25|29.85|0
1718915100000|2024-06-20 20:25:00|32.32|29.92|32.28|29.88|32.35|29.95|32.26|29.86|0
1718915400000|2024-06-20 20:30:00|32.26|29.86|32.23|29.83|32.26|29.86|32.23|29.83|0
1718915700000|2024-06-20 20:35:00|32.22|29.82|32.22|29.82|32.26|29.86|32.21|29.81|0
1718916000000|2024-06-20 20:40:00|32.21|29.81|32.22|29.82|32.24|29.84|32.19|29.79|0
1718916300000|2024-06-20 20:45:00|32.2|29.8|32.26|29.86|32.26|29.86|32.2|29.8|0
1718916600000|2024-06-20 20:50:00|32.24|29.84|32.2|29.8|32.24|29.84|32.18|29.78|0
1718916900000|2024-06-20 20:55:00|32.21|29.81|32.25|29.85|32.27|29.87|32.17|29.77|0
1718917200000|2024-06-20 21:00:00|32.26|29.86|32.27|29.87|32.33|29.93|32.25|29.85|0
1718917500000|2024-06-20 21:05:00|32.3|29.9|32.33|29.93|32.33|29.93|32.27|29.87|0
1718917800000|2024-06-20 21:10:00|32.32|29.92|32.32|29.92|32.33|29.93|32.32|29.92|0
1718918100000|2024-06-20 21:15:00|32.33|29.93|32.3|29.9|32.33|29.93|32.3|29.9|0
1718918400000|2024-06-20 21:20:00|32.31|29.91|32.26|29.86|32.31|29.91|32.26|29.86|0
1718918700000|2024-06-20 21:25:00|32.27|29.87|32.23|29.83|32.27|29.87|32.23|29.83|0
1718919000000|2024-06-20 21:30:00|32.24|29.84|32.27|29.87|32.27|29.87|32.24|29.84|0
1718919300000|2024-06-20 21:35:00|32.28|29.88|32.32|29.92|32.32|29.92|32.27|29.87|0
1718919600000|2024-06-20 21:40:00|32.28|29.88|32.29|29.89|32.3|29.9|32.28|29.88|0
1718920200000|2024-06-20 21:50:00|32.3|29.9|32.28|29.88|32.3|29.9|32.27|29.87|0
1718920500000|2024-06-20 21:55:00|32.27|29.87|32.28|29.88|32.29|29.89|32.27|29.87|0
1718920800000|2024-06-20 22:00:00|32.21|29.81|32.18|29.78|32.31|29.91|32.17|29.77|0
1718921100000|2024-06-20 22:05:00|32.17|29.77|32.13|29.73|32.18|29.78|32.11|29.71|0
1718921400000|2024-06-20 22:10:00|32.12|29.72|32.09|29.69|32.13|29.73|32.09|29.69|0
1718921700000|2024-06-20 22:15:00|32.08|29.68|32.09|29.69|32.13|29.73|32.06|29.66|0
1718922000000|2024-06-20 22:20:00|32.08|29.68|32.13|29.73|32.15|29.75|32.05|29.65|0
1718922300000|2024-06-20 22:25:00|32.14|29.74|32.11|29.71|32.14|29.74|32.09|29.69|0
1718922600000|2024-06-20 22:30:00|32.12|29.72|32.14|29.74|32.16|29.76|32.09|29.69|0
1718922900000|2024-06-20 22:35:00|32.16|29.76|32.18|29.78|32.18|29.78|32.13|29.73|0
1718923200000|2024-06-20 22:40:00|32.17|29.77|32.18|29.78|32.18|29.78|32.16|29.76|0
1718923500000|2024-06-20 22:45:00|32.19|29.79|32.19|29.79|32.19|29.79|32.18|29.78|0
1718923800000|2024-06-20 22:50:00|32.17|29.77|32.16|29.76|32.21|29.81|32.16|29.76|0
1718924100000|2024-06-20 22:55:00|32.17|29.77|32.14|29.74|32.17|29.77|32.14|29.74|0
1718924400000|2024-06-20 23:00:00|32.12|29.72|32.08|29.68|32.14|29.74|32.08|29.68|0
1718924700000|2024-06-20 23:05:00|32.1|29.7|32.15|29.75|32.15|29.75|32.08|29.68|0
1718925000000|2024-06-20 23:10:00|32.13|29.73|32.04|29.64|32.15|29.75|32.02|29.62|0
1718925300000|2024-06-20 23:15:00|32.02|29.62|31.99|29.59|32.04|29.64|31.97|29.57|0
1718925600000|2024-06-20 23:20:00|31.97|29.57|31.97|29.57|31.97|29.57|31.95|29.55|0
1718925900000|2024-06-20 23:25:00|31.99|29.59|32|29.6|32|29.6|31.95|29.55|0
1718926200000|2024-06-20 23:30:00|31.98|29.58|32.02|29.62|32.06|29.66|31.98|29.58|0
1718926500000|2024-06-20 23:35:00|32.04|29.64|32.02|29.62|32.06|29.66|32.02|29.62|0
1718926800000|2024-06-20 23:40:00|32.04|29.64|32.12|29.72|32.14|29.74|32|29.6|0
1718927100000|2024-06-20 23:45:00|32.11|29.71|32.14|29.74|32.16|29.76|32.08|29.68|0
1718927400000|2024-06-20 23:50:00|32.13|29.73|32.07|29.67|32.13|29.73|32.04|29.64|0
1718927700000|2024-06-20 23:55:00|32.06|29.66|32.01|29.61|32.06|29.66|31.98|29.58|0
1718928000000|2024-06-21 00:00:00|32.03|29.63|32.1|29.7|32.12|29.72|31.96|29.56|0
1718928300000|2024-06-21 00:05:00|32.08|29.68|32.07|29.67|32.08|29.68|32.03|29.63|0
1718928600000|2024-06-21 00:10:00|32.06|29.66|32.17|29.77|32.21|29.81|32.05|29.65|0
1718928900000|2024-06-21 00:15:00|32.19|29.79|32.21|29.81|32.23|29.83|32.08|29.68|0
1718929200000|2024-06-21 00:20:00|32.23|29.83|32.21|29.81|32.24|29.84|32.17|29.77|0
1718929500000|2024-06-21 00:25:00|32.2|29.8|32.21|29.81|32.23|29.83|32.19|29.79|0
1718929800000|2024-06-21 00:30:00|32.19|29.79|32.13|29.73|32.19|29.79|32.11|29.71|0
1718930100000|2024-06-21 00:35:00|32.15|29.75|32.28|29.88|32.28|29.88|32.15|29.75|0
1718930400000|2024-06-21 00:40:00|32.29|29.89|32.32|29.92|32.35|29.95|32.29|29.89|0
1718930700000|2024-06-21 00:45:00|32.33|29.93|33.06|30.66|33.06|30.66|31.98|29.58|0
1718931000000|2024-06-21 00:50:00|33.08|30.68|33.06|30.66|33.15|30.75|33.06|30.66|0
1718931300000|2024-06-21 00:55:00|33.08|30.68|33.13|30.73|33.13|30.73|33.06|30.66|0
1718931600000|2024-06-21 01:00:00|33.12|30.72|33.04|30.64|33.12|30.72|33|30.6|0
1718931900000|2024-06-21 01:05:00|33.06|30.66|33.09|30.69|33.19|30.79|33.06|30.66|0
1718932200000|2024-06-21 01:10:00|33.08|30.68|33.16|30.76|33.17|30.77|33.08|30.68|0
1718932500000|2024-06-21 01:15:00|33.15|30.75|33.07|30.67|33.19|30.79|33.07|30.67|0
1718932800000|2024-06-21 01:20:00|33.05|30.65|33.03|30.63|33.07|30.67|33.02|30.62|0
1718933100000|2024-06-21 01:25:00|33.04|30.64|33.03|30.63|33.07|30.67|33.02|30.62|0
1718933400000|2024-06-21 01:30:00|33.02|30.62|33.11|30.71|33.12|30.72|33|30.6|0
1718933700000|2024-06-21 01:35:00|33.1|30.7|32.99|30.59|33.11|30.71|32.99|30.59|0
1718934000000|2024-06-21 01:40:00|33.01|30.61|32.99|30.59|33.03|30.63|32.99|30.59|0
1718934300000|2024-06-21 01:45:00|33.01|30.61|33.08|30.68|33.09|30.69|33.01|30.61|0
1718934600000|2024-06-21 01:50:00|33.1|30.7|33.05|30.65|33.14|30.74|33.03|30.63|0
1718934900000|2024-06-21 01:55:00|33.03|30.63|33.01|30.61|33.05|30.65|32.99|30.59|0
1718935200000|2024-06-21 02:00:00|32.99|30.59|33.01|30.61|33.04|30.64|32.97|30.57|0
1718935500000|2024-06-21 02:05:00|33.03|30.63|32.99|30.59|33.03|30.63|32.97|30.57|0
1718935800000|2024-06-21 02:10:00|32.97|30.57|32.99|30.59|33.02|30.62|32.97|30.57|0
1718936100000|2024-06-21 02:15:00|33|30.6|32.97|30.57|33|30.6|32.97|30.57|0
1718936400000|2024-06-21 02:20:00|32.96|30.56|33.02|30.62|33.02|30.62|32.96|30.56|0
1718936700000|2024-06-21 02:25:00|33|30.6|32.97|30.57|33.01|30.61|32.97|30.57|0
1718937000000|2024-06-21 02:30:00|32.96|30.56|32.8|30.4|32.97|30.57|32.78|30.38|0
1718937300000|2024-06-21 02:35:00|32.81|30.41|32.83|30.43|32.83|30.43|32.78|30.38|0
1718937600000|2024-06-21 02:40:00|32.85|30.45|32.79|30.39|32.85|30.45|32.79|30.39|0
1718937900000|2024-06-21 02:45:00|32.81|30.41|32.76|30.36|32.81|30.41|32.76|30.36|0
1718938200000|2024-06-21 02:50:00|32.77|30.37|32.79|30.39|32.79|30.39|32.74|30.34|0
1718938500000|2024-06-21 02:55:00|32.77|30.37|32.77|30.37|32.79|30.39|32.77|30.37|0
1718938800000|2024-06-21 03:00:00|32.76|30.36|32.7|30.3|32.77|30.37|32.7|30.3|0
1718939100000|2024-06-21 03:05:00|32.72|30.32|32.75|30.35|32.75|30.35|32.71|30.31|0
1718939400000|2024-06-21 03:10:00|32.74|30.34|32.7|30.3|32.75|30.35|32.7|30.3|0
1718939700000|2024-06-21 03:15:00|32.71|30.31|32.67|30.27|32.71|30.31|32.67|30.27|0
1718940000000|2024-06-21 03:20:00|32.66|30.26|32.67|30.27|32.69|30.29|32.66|30.26|0
1718940300000|2024-06-21 03:25:00|32.69|30.29|32.67|30.27|32.69|30.29|32.67|30.27|0
1718940600000|2024-06-21 03:30:00|32.68|30.28|32.73|30.33|32.73|30.33|32.67|30.27|0
1718940900000|2024-06-21 03:35:00|32.76|30.36|32.74|30.34|32.76|30.36|32.71|30.31|0
1718941200000|2024-06-21 03:40:00|32.73|30.33|32.76|30.36|32.76|30.36|32.73|30.33|0
1718941500000|2024-06-21 03:45:00|32.77|30.37|32.78|30.38|32.82|30.42|32.76|30.36|0
1718941800000|2024-06-21 03:50:00|32.76|30.36|32.8|30.4|32.8|30.4|32.75|30.35|0
1718942100000|2024-06-21 03:55:00|32.78|30.38|32.79|30.39|32.79|30.39|32.78|30.38|0
1718942400000|2024-06-21 04:00:00|32.81|30.41|32.78|30.38|32.81|30.41|32.78|30.38|0
1718942700000|2024-06-21 04:05:00|32.77|30.37|32.77|30.37|32.79|30.39|32.77|30.37|0
1718943000000|2024-06-21 04:10:00|32.76|30.36|32.75|30.35|32.76|30.36|32.74|30.34|0
1718943300000|2024-06-21 04:15:00|32.74|30.34|32.68|30.28|32.75|30.35|32.68|30.28|0
1718943600000|2024-06-21 04:20:00|32.66|30.26|32.67|30.27|32.68|30.28|32.64|30.24|0
1718943900000|2024-06-21 04:25:00|32.66|30.26|32.66|30.26|32.7|30.3|32.65|30.25|0
1718944200000|2024-06-21 04:30:00|32.68|30.28|32.69|30.29|32.71|30.31|32.66|30.26|0
1718944500000|2024-06-21 04:35:00|32.68|30.28|32.66|30.26|32.68|30.28|32.66|30.26|0
1718944800000|2024-06-21 04:40:00|32.64|30.24|32.66|30.26|32.67|30.27|32.64|30.24|0
1718945100000|2024-06-21 04:45:00|32.64|30.24|32.62|30.22|32.64|30.24|32.62|30.22|0
1718945400000|2024-06-21 04:50:00|32.6|30.2|32.6|30.2|32.62|30.22|32.6|30.2|0
1718945700000|2024-06-21 04:55:00|32.59|30.19|32.58|30.18|32.62|30.22|32.57|30.17|0
1718946000000|2024-06-21 05:00:00|32.6|30.2|32.56|30.16|32.6|30.2|32.56|30.16|0
1718946300000|2024-06-21 05:05:00|32.54|30.14|32.5|30.1|32.56|30.16|32.5|30.1|0
1718946600000|2024-06-21 05:10:00|32.48|30.08|32.55|30.15|32.56|30.16|32.47|30.07|0
1718946900000|2024-06-21 05:15:00|32.56|30.16|32.52|30.12|32.56|30.16|32.5|30.1|0
1718947200000|2024-06-21 05:20:00|32.5|30.1|32.46|30.06|32.5|30.1|32.46|30.06|0
1718947500000|2024-06-21 05:25:00|32.44|30.04|32.48|30.08|32.5|30.1|32.44|30.04|0
1718947800000|2024-06-21 05:30:00|32.46|30.06|32.48|30.08|32.48|30.08|32.44|30.04|0
1718948100000|2024-06-21 05:35:00|32.46|30.06|32.46|30.06|32.5|30.1|32.46|30.06|0
1718948400000|2024-06-21 05:40:00|32.48|30.08|32.51|30.11|32.53|30.13|32.46|30.06|0
1718948700000|2024-06-21 05:45:00|32.53|30.13|32.62|30.22|32.62|30.22|32.51|30.11|0
1718949000000|2024-06-21 05:50:00|32.6|30.2|32.55|30.15|32.61|30.21|32.55|30.15|0
1718949300000|2024-06-21 05:55:00|32.53|30.13|32.49|30.09|32.53|30.13|32.47|30.07|0
1718949600000|2024-06-21 06:00:00|32.51|30.11|32.49|30.09|32.53|30.13|32.45|30.05|0
1718949900000|2024-06-21 06:05:00|32.5|30.1|32.47|30.07|32.51|30.11|32.45|30.05|0
1718950200000|2024-06-21 06:10:00|32.48|30.08|32.38|29.98|32.48|30.08|32.38|29.98|0
1718950500000|2024-06-21 06:15:00|32.4|30|32.43|30.03|32.43|30.03|32.38|29.98|0
1718950800000|2024-06-21 06:20:00|32.42|30.02|32.43|30.03|32.43|30.03|32.39|29.99|0
1718951100000|2024-06-21 06:25:00|32.41|30.01|32.47|30.07|32.48|30.08|32.41|30.01|0
1718951400000|2024-06-21 06:30:00|32.48|30.08|32.41|30.01|32.48|30.08|32.41|30.01|0
1718951700000|2024-06-21 06:35:00|32.4|30|32.43|30.03|32.45|30.05|32.4|30|0
1718952000000|2024-06-21 06:40:00|32.45|30.05|32.52|30.12|32.54|30.14|32.43|30.03|0
1718952300000|2024-06-21 06:45:00|32.5|30.1|32.55|30.15|32.55|30.15|32.48|30.08|0
1718952600000|2024-06-21 06:50:00|32.57|30.17|32.63|30.23|32.66|30.26|32.57|30.17|0
1718952900000|2024-06-21 06:55:00|32.64|30.24|32.63|30.23|32.66|30.26|32.58|30.18|0
1718953200000|2024-06-21 07:00:00|32.64|30.24|32.84|30.44|32.93|30.53|32.62|30.22|0
1718953500000|2024-06-21 07:05:00|32.82|30.42|32.97|30.57|32.97|30.57|32.81|30.41|0
1718953800000|2024-06-21 07:10:00|32.96|30.56|32.9|30.5|33.01|30.61|32.88|30.48|0
1718954100000|2024-06-21 07:15:00|32.91|30.51|32.97|30.57|33.02|30.62|32.86|30.46|0
1718954400000|2024-06-21 07:20:00|32.99|30.59|33.12|30.72|33.19|30.79|32.95|30.55|0
1718954700000|2024-06-21 07:25:00|33.1|30.7|33.08|30.68|33.13|30.73|33|30.6|0
1718955000000|2024-06-21 07:30:00|33.1|30.7|33.39|30.99|33.43|31.03|33.1|30.7|0
1718955300000|2024-06-21 07:35:00|33.41|31.01|33.34|30.94|33.56|31.16|33.34|30.94|0
1718955600000|2024-06-21 07:40:00|33.32|30.92|33.09|30.69|33.32|30.92|33.05|30.65|0
1718955900000|2024-06-21 07:45:00|33.1|30.7|33.31|30.91|33.31|30.91|33.04|30.64|0
1718956200000|2024-06-21 07:50:00|33.33|30.93|33.39|30.99|33.41|31.01|33.18|30.78|0
1718956500000|2024-06-21 07:55:00|33.37|30.97|33.29|30.89|33.41|31.01|33.26|30.86|0
1718956800000|2024-06-21 08:00:00|33.3|30.9|33.19|30.79|33.35|30.95|33.16|30.76|0
1718957100000|2024-06-21 08:05:00|33.18|30.78|33.46|31.06|33.46|31.06|33.16|30.76|0
1718957400000|2024-06-21 08:10:00|33.48|31.08|33.55|31.15|33.57|31.17|33.31|30.91|0
1718957700000|2024-06-21 08:15:00|33.51|31.11|33.66|31.26|33.78|31.38|33.5|31.1|0
1718958000000|2024-06-21 08:20:00|33.68|31.28|33.81|31.41|33.83|31.43|33.63|31.23|0
1718958300000|2024-06-21 08:25:00|33.79|31.39|33.37|30.97|33.79|31.39|32.48|30.08|0
1718958600000|2024-06-21 08:30:00|33.34|30.94|33.3|30.9|33.45|31.05|33.3|30.9|0
1718958900000|2024-06-21 08:35:00|33.32|30.92|33.6|31.2|33.62|31.22|33.3|30.9|0
1718959200000|2024-06-21 08:40:00|33.58|31.18|33.33|30.93|33.73|31.33|33.33|30.93|0
1718959500000|2024-06-21 08:45:00|33.31|30.91|33.24|30.84|33.35|30.95|33.22|30.82|0
1718959800000|2024-06-21 08:50:00|33.26|30.86|33.44|31.04|33.48|31.08|33.2|30.8|0
1718960100000|2024-06-21 08:55:00|33.42|31.02|33.39|30.99|33.56|31.16|33.35|30.95|0
1718960400000|2024-06-21 09:00:00|33.37|30.97|33.25|30.85|33.37|30.97|33.23|30.83|0
1718960700000|2024-06-21 09:05:00|33.23|30.83|33.21|30.81|33.29|30.89|33.21|30.81|0
1718961000000|2024-06-21 09:10:00|33.23|30.83|33.48|31.08|33.49|31.09|33.23|30.83|0
1718961300000|2024-06-21 09:15:00|33.49|31.09|33.31|30.91|33.55|31.15|33.31|30.91|0
1718961600000|2024-06-21 09:20:00|33.32|30.92|33.06|30.66|33.32|30.92|33.06|30.66|0
1718961900000|2024-06-21 09:25:00|33.08|30.68|33|30.6|33.17|30.77|33|30.6|0
1718962200000|2024-06-21 09:30:00|33.02|30.62|32.95|30.55|33.13|30.73|32.92|30.52|0
1718962500000|2024-06-21 09:35:00|32.94|30.54|32.95|30.55|32.96|30.56|32.91|30.51|0
1718962800000|2024-06-21 09:40:00|32.93|30.53|32.94|30.54|32.98|30.58|32.85|30.45|0
1718963100000|2024-06-21 09:45:00|32.96|30.56|32.98|30.58|33.11|30.71|32.96|30.56|0
1718963400000|2024-06-21 09:50:00|33.04|30.64|32.94|30.54|33.07|30.67|32.83|30.43|0
1718963700000|2024-06-21 09:55:00|32.93|30.53|33|30.6|33.05|30.65|32.92|30.52|0
1718964000000|2024-06-21 10:00:00|32.98|30.58|32.88|30.48|32.98|30.58|32.85|30.45|0
1718964300000|2024-06-21 10:05:00|32.87|30.47|32.96|30.56|32.96|30.56|32.81|30.41|0
1718964600000|2024-06-21 10:10:00|32.94|30.54|32.88|30.48|32.96|30.56|32.88|30.48|0
1718964900000|2024-06-21 10:15:00|32.86|30.46|32.88|30.48|32.9|30.5|32.73|30.33|0
1718965200000|2024-06-21 10:20:00|32.9|30.5|32.95|30.55|32.99|30.59|32.88|30.48|0
1718965500000|2024-06-21 10:25:00|32.96|30.56|33.1|30.7|33.14|30.74|32.96|30.56|0
1718965800000|2024-06-21 10:30:00|33.12|30.72|33.25|30.85|33.36|30.96|33.08|30.68|0
1718966100000|2024-06-21 10:35:00|33.23|30.83|33.02|30.62|33.23|30.83|33.01|30.61|0
1718966400000|2024-06-21 10:40:00|33.04|30.64|32.86|30.46|33.04|30.64|32.84|30.44|0
1718966700000|2024-06-21 10:45:00|32.87|30.47|33.06|30.66|33.06|30.66|32.84|30.44|0
1718967000000|2024-06-21 10:50:00|33.05|30.65|32.92|30.52|33.05|30.65|32.91|30.51|0
1718967300000|2024-06-21 10:55:00|32.91|30.51|32.89|30.49|33|30.6|32.85|30.45|0
1718967600000|2024-06-21 11:00:00|32.85|30.45|32.65|30.25|32.85|30.45|32.65|30.25|0
1718967900000|2024-06-21 11:05:00|32.59|30.19|32.56|30.16|32.59|30.19|32.46|30.06|0
1718968200000|2024-06-21 11:10:00|32.59|30.19|32.76|30.36|32.76|30.36|32.59|30.19|0
1718968500000|2024-06-21 11:15:00|32.74|30.34|32.68|30.28|32.79|30.39|32.68|30.28|0
1718968800000|2024-06-21 11:20:00|32.69|30.29|32.59|30.19|32.73|30.33|32.49|30.09|0
1718969100000|2024-06-21 11:25:00|32.61|30.21|32.55|30.15|32.61|30.21|32.51|30.11|0
1718969400000|2024-06-21 11:30:00|32.57|30.17|32.66|30.26|32.68|30.28|32.57|30.17|0
1718969700000|2024-06-21 11:35:00|32.64|30.24|32.66|30.26|32.7|30.3|32.64|30.24|0
1718970000000|2024-06-21 11:40:00|32.68|30.28|32.75|30.35|32.79|30.39|32.64|30.24|0
1718970300000|2024-06-21 11:45:00|32.77|30.37|32.87|30.47|32.92|30.52|32.77|30.37|0
1718970600000|2024-06-21 11:50:00|32.86|30.46|33.16|30.76|33.17|30.77|32.86|30.46|0
1718970900000|2024-06-21 11:55:00|33.12|30.72|33.1|30.7|33.14|30.74|32.93|30.53|0
1718971200000|2024-06-21 12:00:00|33.14|30.74|32.97|30.57|33.25|30.85|32.95|30.55|0
1718971500000|2024-06-21 12:05:00|33|30.6|33.06|30.66|33.15|30.75|32.95|30.55|0
1718971800000|2024-06-21 12:10:00|33.08|30.68|33.13|30.73|33.19|30.79|33.04|30.64|0
1718972100000|2024-06-21 12:15:00|33.15|30.75|33.07|30.67|33.26|30.86|33.06|30.66|0
1718972400000|2024-06-21 12:20:00|33.09|30.69|33.37|30.97|33.39|30.99|33.07|30.67|0
1718972700000|2024-06-21 12:25:00|33.35|30.95|33.22|30.82|33.37|30.97|33.18|30.78|0
1718973000000|2024-06-21 12:30:00|33.18|30.78|33.2|30.8|33.48|31.08|33.11|30.71|0
1718973300000|2024-06-21 12:35:00|33.24|30.84|33.11|30.71|33.26|30.86|33.09|30.69|0
1718973600000|2024-06-21 12:40:00|33.09|30.69|32.98|30.58|33.24|30.84|32.98|30.58|0
1718973900000|2024-06-21 12:45:00|32.99|30.59|32.97|30.57|33.03|30.63|32.9|30.5|0
1718974200000|2024-06-21 12:50:00|32.99|30.59|32.99|30.59|33.01|30.61|32.88|30.48|0
1718974500000|2024-06-21 12:55:00|32.97|30.57|32.9|30.5|32.97|30.57|32.84|30.44|0
1718974800000|2024-06-21 13:00:00|32.88|30.48|33.03|30.63|33.12|30.72|32.84|30.44|0
1718975100000|2024-06-21 13:05:00|33.01|30.61|33.08|30.68|33.17|30.77|32.99|30.59|0
1718975400000|2024-06-21 13:10:00|33.06|30.66|33.18|30.78|33.52|31.12|32.88|30.48|0
1718975700000|2024-06-21 13:15:00|33.17|30.77|33.13|30.73|33.28|30.88|33.09|30.69|0
1718976000000|2024-06-21 13:20:00|33.15|30.75|33.16|30.76|33.2|30.8|33.03|30.63|0
1718976300000|2024-06-21 13:25:00|33.18|30.78|33.89|31.49|33.96|31.56|33.16|30.76|0
1718976600000|2024-06-21 13:30:00|33.72|31.32|33.59|31.19|34.08|31.68|33.55|31.15|0
1718976900000|2024-06-21 13:35:00|33.63|31.23|33.24|30.84|33.78|31.38|32.94|30.54|0
1718977200000|2024-06-21 13:40:00|33.26|30.86|33.27|30.87|33.69|31.29|33.17|30.77|0
1718977500000|2024-06-21 13:45:00|33.52|31.12|33.52|31.12|34.2|31.8|33.48|31.08|0
1718977800000|2024-06-21 13:50:00|33.5|31.1|33.99|31.59|34.1|31.7|33.44|31.04|0
1718978100000|2024-06-21 13:55:00|33.87|31.47|33.55|31.15|33.95|31.55|33.48|31.08|0
1718978400000|2024-06-21 14:00:00|33.57|31.17|33.46|31.06|33.57|31.17|33.19|30.79|0
1718978700000|2024-06-21 14:05:00|33.47|31.07|33.36|30.96|33.61|31.21|33.25|30.85|0
1718979000000|2024-06-21 14:10:00|33.38|30.98|33|30.6|33.42|31.02|33|30.6|0
1718979300000|2024-06-21 14:15:00|32.97|30.57|33.04|30.64|33.11|30.71|32.85|30.45|0
1718979600000|2024-06-21 14:20:00|33|30.6|33.34|30.94|33.4|31|32.89|30.49|0
1718979900000|2024-06-21 14:25:00|33.3|30.9|33.19|30.79|33.3|30.9|33.09|30.69|0
1718980200000|2024-06-21 14:30:00|33.21|30.81|33.82|31.42|33.82|31.42|32.72|30.32|0
1718980500000|2024-06-21 14:35:00|33.8|31.4|33.71|31.31|33.8|31.4|33.43|31.03|0
1718980800000|2024-06-21 14:40:00|33.75|31.35|33.73|31.33|33.78|31.38|33.54|31.14|0
1718981100000|2024-06-21 14:45:00|33.72|31.32|33.18|30.78|33.73|31.33|33.18|30.78|0
1718981400000|2024-06-21 14:50:00|33.2|30.8|33.38|30.98|33.42|31.02|33.12|30.72|0
1718981700000|2024-06-21 14:55:00|33.35|30.95|33.12|30.72|33.55|31.15|33.08|30.68|0
1718982000000|2024-06-21 15:00:00|33.1|30.7|33.03|30.63|33.16|30.76|32.81|30.41|0
1718982300000|2024-06-21 15:05:00|33.07|30.67|33.08|30.68|33.12|30.72|32.99|30.59|0
1718982600000|2024-06-21 15:10:00|33.1|30.7|33.08|30.68|33.18|30.78|32.99|30.59|0
1718982900000|2024-06-21 15:15:00|33.14|30.74|32.88|30.48|33.25|30.85|32.88|30.48|0
1718983200000|2024-06-21 15:20:00|32.91|30.51|33.15|30.75|33.25|30.85|32.8|30.4|0
1718983500000|2024-06-21 15:25:00|33.17|30.77|33.43|31.03|33.45|31.05|33.12|30.72|0
1718983800000|2024-06-21 15:30:00|33.45|31.05|33.64|31.24|33.73|31.33|33.43|31.03|0
1718984100000|2024-06-21 15:35:00|33.66|31.26|33.39|30.99|33.66|31.26|33.19|30.79|0
1718984400000|2024-06-21 15:40:00|33.41|31.01|33.22|30.82|33.43|31.03|33.19|30.79|0
1718984700000|2024-06-21 15:45:00|33.24|30.84|32.91|30.51|33.28|30.88|32.89|30.49|0
1718985000000|2024-06-21 15:50:00|32.85|30.45|32.7|30.3|32.92|30.52|32.7|30.3|0
1718985300000|2024-06-21 15:55:00|32.68|30.28|32.61|30.21|32.83|30.43|32.61|30.21|0
1718985600000|2024-06-21 16:00:00|32.55|30.15|32.53|30.13|32.74|30.34|32.52|30.12|0
1718985900000|2024-06-21 16:05:00|32.55|30.15|32.79|30.39|32.83|30.43|32.5|30.1|0
1718986200000|2024-06-21 16:10:00|32.77|30.37|32.81|30.41|32.81|30.41|32.66|30.26|0
1718986500000|2024-06-21 16:15:00|32.83|30.43|32.62|30.22|32.84|30.44|32.55|30.15|0
1718986800000|2024-06-21 16:20:00|32.64|30.24|32.82|30.42|32.84|30.44|32.6|30.2|0
1718987100000|2024-06-21 16:25:00|32.84|30.44|32.77|30.37|32.95|30.55|32.73|30.33|0
1718987400000|2024-06-21 16:30:00|32.73|30.33|31.37|28.97|33.47|31.07|31.35|28.95|0
1718987700000|2024-06-21 16:35:00|31.4|29|31.49|29.09|31.56|29.16|31.37|28.97|0
1718988000000|2024-06-21 16:40:00|31.47|29.07|31.58|29.18|31.58|29.18|31.38|28.98|0
1718988300000|2024-06-21 16:45:00|31.56|29.16|31.8|29.4|31.8|29.4|31.53|29.13|0
1718988600000|2024-06-21 16:50:00|31.78|29.38|31.67|29.27|31.98|29.58|31.58|29.18|0
1718988900000|2024-06-21 16:55:00|31.69|29.29|31.9|29.5|31.9|29.5|31.69|29.29|0
1718989200000|2024-06-21 17:00:00|31.88|29.48|31.79|29.39|32.05|29.65|31.79|29.39|0
1718989500000|2024-06-21 17:05:00|31.81|29.41|31.86|29.46|31.94|29.54|31.74|29.34|0
1718989800000|2024-06-21 17:10:00|31.84|29.44|31.86|29.46|31.86|29.46|31.7|29.3|0
1718990100000|2024-06-21 17:15:00|31.88|29.48|32.17|29.77|32.21|29.81|31.75|29.35|0
1718990400000|2024-06-21 17:20:00|32.28|29.88|32.35|29.95|32.37|29.97|32.12|29.72|0
1718990700000|2024-06-21 17:25:00|32.37|29.97|32.26|29.86|32.37|29.97|32.11|29.71|0
1718991000000|2024-06-21 17:30:00|32.29|29.89|32.41|30.01|32.5|30.1|32.19|29.79|0
1718991300000|2024-06-21 17:35:00|32.37|29.97|32.3|29.9|32.65|30.25|32.3|29.9|0
1718991600000|2024-06-21 17:40:00|32.31|29.91|32.42|30.02|32.5|30.1|32.28|29.88|0
1718991900000|2024-06-21 17:45:00|32.4|30|32.29|29.89|32.44|30.04|32.26|29.86|0
1718992200000|2024-06-21 17:50:00|32.31|29.91|31.96|29.56|32.32|29.92|31.93|29.53|0
1718992500000|2024-06-21 17:55:00|31.98|29.58|32.35|29.95|32.35|29.95|31.96|29.56|0
1718992800000|2024-06-21 18:00:00|32.34|29.94|32.42|30.02|32.46|30.06|32.27|29.87|0
1718993100000|2024-06-21 18:05:00|32.4|30|32.19|29.79|32.47|30.07|32.19|29.79|0
1718993400000|2024-06-21 18:10:00|32.21|29.81|32.14|29.74|32.27|29.87|32.03|29.63|0
1718993700000|2024-06-21 18:15:00|32.1|29.7|31.94|29.54|32.1|29.7|31.81|29.41|0
1718994000000|2024-06-21 18:20:00|31.96|29.56|31.95|29.55|32.1|29.7|31.81|29.41|0
1718994300000|2024-06-21 18:25:00|31.92|29.52|31.77|29.37|31.95|29.55|31.75|29.35|0
1718994600000|2024-06-21 18:30:00|31.83|29.43|31.97|29.57|32.01|29.61|31.79|29.39|0
1718994900000|2024-06-21 18:35:00|31.96|29.56|32.1|29.7|32.21|29.81|31.9|29.5|0
1718995200000|2024-06-21 18:40:00|32.08|29.68|32.1|29.7|32.21|29.81|32.01|29.61|0
1718995500000|2024-06-21 18:45:00|32.08|29.68|32.17|29.77|32.19|29.79|31.95|29.55|0
1718995800000|2024-06-21 18:50:00|32.15|29.75|32.17|29.77|32.3|29.9|32.09|29.69|0
1718996100000|2024-06-21 18:55:00|32.18|29.78|32.07|29.67|32.22|29.82|32|29.6|0
1718996400000|2024-06-21 19:00:00|32.06|29.66|31.87|29.47|32.09|29.69|31.82|29.42|0
1718996700000|2024-06-21 19:05:00|31.85|29.45|31.94|29.54|31.94|29.54|31.65|29.25|0
1718997000000|2024-06-21 19:10:00|31.96|29.56|31.91|29.51|31.96|29.56|31.73|29.33|0
1718997300000|2024-06-21 19:15:00|31.92|29.52|31.83|29.43|31.94|29.54|31.72|29.32|0
1718997600000|2024-06-21 19:20:00|31.81|29.41|31.76|29.36|31.98|29.58|31.74|29.34|0
1718997900000|2024-06-21 19:25:00|31.78|29.38|31.98|29.58|31.98|29.58|31.78|29.38|0
1718998200000|2024-06-21 19:30:00|31.96|29.56|31.87|29.47|32.05|29.65|31.85|29.45|0
1718998500000|2024-06-21 19:35:00|31.88|29.48|31.83|29.43|31.9|29.5|31.67|29.27|0
1718998800000|2024-06-21 19:40:00|31.85|29.45|31.83|29.43|32.03|29.63|31.81|29.41|0
1718999100000|2024-06-21 19:45:00|31.85|29.45|32.06|29.66|32.14|29.74|31.85|29.45|0
1718999400000|2024-06-21 19:50:00|32.01|29.61|31.55|29.15|32.19|29.79|31.36|28.96|0
1718999700000|2024-06-21 19:55:00|31.59|29.19|31.88|29.48|32.08|29.68|31.57|29.17|0
1719000000000|2024-06-21 20:00:00|31.97|29.57|31.95|29.55|32.02|29.62|31.84|29.44|0
1719000300000|2024-06-21 20:05:00|31.93|29.53|31.88|29.48|31.93|29.53|31.75|29.35|0
1719000600000|2024-06-21 20:10:00|31.86|29.46|31.6|29.2|31.86|29.46|31.55|29.15|0
1719189000000|2024-06-24 00:30:00|31.67|29.27|31.64|29.24|31.7|29.3|31.62|29.22|0
1719189300000|2024-06-24 00:35:00|31.63|29.23|31.62|29.22|31.64|29.24|31.62|29.22|0
1719189600000|2024-06-24 00:40:00|31.64|29.24|31.64|29.24|31.64|29.24|31.63|29.23|0
1719189900000|2024-06-24 00:45:00|31.66|29.26|31.67|29.27|31.68|29.28|31.66|29.26|0
1719190200000|2024-06-24 00:50:00|31.69|29.29|31.66|29.26|31.71|29.31|31.66|29.26|0
1719190500000|2024-06-24 00:55:00|31.65|29.25|31.74|29.34|31.76|29.36|31.65|29.25|0
1719190800000|2024-06-24 01:00:00|31.73|29.33|31.78|29.38|31.78|29.38|31.71|29.31|0
1719191100000|2024-06-24 01:05:00|31.8|29.4|31.94|29.54|31.94|29.54|31.79|29.39|0
1719191400000|2024-06-24 01:10:00|31.93|29.53|32.37|29.97|32.47|30.07|31.92|29.52|0
1719191700000|2024-06-24 01:15:00|32.44|30.04|32.73|30.33|32.92|30.52|32.44|30.04|0
1719192000000|2024-06-24 01:20:00|32.75|30.35|32.68|30.28|32.94|30.54|32.65|30.25|0
1719192300000|2024-06-24 01:25:00|32.67|30.27|32.58|30.18|32.68|30.28|32.45|30.05|0
1719192600000|2024-06-24 01:30:00|32.57|30.17|32.82|30.42|32.86|30.46|32.51|30.11|0
1719192900000|2024-06-24 01:35:00|32.84|30.44|32.84|30.44|32.94|30.54|32.76|30.36|0
1719193200000|2024-06-24 01:40:00|32.82|30.42|32.76|30.36|32.82|30.42|32.76|30.36|0
1719193500000|2024-06-24 01:45:00|32.77|30.37|32.63|30.23|32.8|30.4|32.63|30.23|0
1719193800000|2024-06-24 01:50:00|32.65|30.25|32.76|30.36|32.76|30.36|32.63|30.23|0
1719194100000|2024-06-24 01:55:00|32.74|30.34|32.67|30.27|32.76|30.36|32.62|30.22|0
1719194400000|2024-06-24 02:00:00|32.65|30.25|32.65|30.25|32.72|30.32|32.63|30.23|0
1719194700000|2024-06-24 02:05:00|32.66|30.26|32.67|30.27|32.68|30.28|32.59|30.19|0
1719195000000|2024-06-24 02:10:00|32.66|30.26|32.74|30.34|32.74|30.34|32.66|30.26|0
1719195300000|2024-06-24 02:15:00|32.72|30.32|32.72|30.32|32.74|30.34|32.64|30.24|0
1719195600000|2024-06-24 02:20:00|32.73|30.33|32.71|30.31|32.79|30.39|32.71|30.31|0
1719195900000|2024-06-24 02:25:00|32.7|30.3|32.68|30.28|32.71|30.31|32.6|30.2|0
1719196200000|2024-06-24 02:30:00|32.66|30.26|32.55|30.15|32.66|30.26|32.51|30.11|0
1719196500000|2024-06-24 02:35:00|32.56|30.16|32.62|30.22|32.67|30.27|32.55|30.15|0
1719196800000|2024-06-24 02:40:00|32.64|30.24|32.67|30.27|32.67|30.27|32.61|30.21|0
1719197100000|2024-06-24 02:45:00|32.69|30.29|32.78|30.38|32.78|30.38|32.66|30.26|0
1719197400000|2024-06-24 02:50:00|32.8|30.4|32.69|30.29|32.82|30.42|32.67|30.27|0
1719197700000|2024-06-24 02:55:00|32.71|30.31|32.73|30.33|32.74|30.34|32.67|30.27|0
1719198000000|2024-06-24 03:00:00|32.71|30.31|32.59|30.19|32.71|30.31|32.58|30.18|0
1719198300000|2024-06-24 03:05:00|32.61|30.21|32.63|30.23|32.67|30.27|32.6|30.2|0
1719198600000|2024-06-24 03:10:00|32.64|30.24|32.61|30.21|32.65|30.25|32.57|30.17|0
1719198900000|2024-06-24 03:15:00|32.6|30.2|32.59|30.19|32.62|30.22|32.58|30.18|0
1719199200000|2024-06-24 03:20:00|32.61|30.21|32.59|30.19|32.65|30.25|32.58|30.18|0
1719199500000|2024-06-24 03:25:00|32.6|30.2|32.51|30.11|32.6|30.2|32.51|30.11|0
1719199800000|2024-06-24 03:30:00|32.5|30.1|32.44|30.04|32.5|30.1|32.44|30.04|0
1719200100000|2024-06-24 03:35:00|32.46|30.06|32.47|30.07|32.49|30.09|32.46|30.06|0
1719200400000|2024-06-24 03:40:00|32.49|30.09|32.47|30.07|32.49|30.09|32.45|30.05|0
1719200700000|2024-06-24 03:45:00|32.49|30.09|32.55|30.15|32.56|30.16|32.49|30.09|0
1719201000000|2024-06-24 03:50:00|32.56|30.16|32.58|30.18|32.58|30.18|32.56|30.16|0
1719201300000|2024-06-24 03:55:00|32.56|30.16|32.56|30.16|32.58|30.18|32.54|30.14|0
1719201600000|2024-06-24 04:00:00|32.54|30.14|32.58|30.18|32.62|30.22|32.52|30.12|0
1719201900000|2024-06-24 04:05:00|32.56|30.16|32.56|30.16|32.6|30.2|32.56|30.16|0
1719202200000|2024-06-24 04:10:00|32.55|30.15|32.56|30.16|32.6|30.2|32.54|30.14|0
1719202500000|2024-06-24 04:15:00|32.55|30.15|32.59|30.19|32.59|30.19|32.53|30.13|0
1719202800000|2024-06-24 04:20:00|32.61|30.21|32.63|30.23|32.65|30.25|32.58|30.18|0
1719203100000|2024-06-24 04:25:00|32.64|30.24|32.57|30.17|32.65|30.25|32.57|30.17|0
1719203400000|2024-06-24 04:30:00|32.55|30.15|32.54|30.14|32.55|30.15|32.52|30.12|0
1719203700000|2024-06-24 04:35:00|32.53|30.13|32.53|30.13|32.59|30.19|32.52|30.12|0
1719204000000|2024-06-24 04:40:00|32.52|30.12|32.48|30.08|32.53|30.13|32.39|29.99|0
1719204300000|2024-06-24 04:45:00|32.49|30.09|32.44|30.04|32.49|30.09|32.43|30.03|0
1719204600000|2024-06-24 04:50:00|32.46|30.06|32.44|30.04|32.46|30.06|32.42|30.02|0
1719204900000|2024-06-24 04:55:00|32.43|30.03|32.4|30|32.44|30.04|32.4|30|0
1719205200000|2024-06-24 05:00:00|32.38|29.98|32.21|29.81|32.4|30|32.17|29.77|0
1719205500000|2024-06-24 05:05:00|32.2|29.8|32.14|29.74|32.25|29.85|32.14|29.74|0
1719205800000|2024-06-24 05:10:00|32.16|29.76|32.16|29.76|32.18|29.78|32.08|29.68|0
1719206100000|2024-06-24 05:15:00|32.18|29.78|32.16|29.76|32.18|29.78|32.12|29.72|0
1719206400000|2024-06-24 05:20:00|32.15|29.75|32.15|29.75|32.19|29.79|32.15|29.75|0
1719206700000|2024-06-24 05:25:00|32.16|29.76|32.14|29.74|32.17|29.77|32.14|29.74|0
1719207000000|2024-06-24 05:30:00|32.12|29.72|32.08|29.68|32.15|29.75|32.08|29.68|0
1719207300000|2024-06-24 05:35:00|32.09|29.69|32.1|29.7|32.12|29.72|32.08|29.68|0
1719207600000|2024-06-24 05:40:00|32.09|29.69|32.09|29.69|32.1|29.7|32.04|29.64|0
1719207900000|2024-06-24 05:45:00|32.08|29.68|32.06|29.66|32.09|29.69|32.06|29.66|0
1719208200000|2024-06-24 05:50:00|32.04|29.64|32.05|29.65|32.06|29.66|32.02|29.62|0
1719208500000|2024-06-24 05:55:00|32.06|29.66|32.04|29.64|32.06|29.66|31.98|29.58|0
1719208800000|2024-06-24 06:00:00|32.02|29.62|31.93|29.53|32.05|29.65|31.89|29.49|0
1719209100000|2024-06-24 06:05:00|31.91|29.51|31.87|29.47|31.96|29.56|31.87|29.47|0
1719209400000|2024-06-24 06:10:00|31.89|29.49|31.89|29.49|31.97|29.57|31.89|29.49|0
1719209700000|2024-06-24 06:15:00|31.91|29.51|31.87|29.47|31.91|29.51|31.87|29.47|0
1719210000000|2024-06-24 06:20:00|31.88|29.48|31.83|29.43|31.9|29.5|31.79|29.39|0
1719210300000|2024-06-24 06:25:00|31.82|29.42|31.87|29.47|31.88|29.48|31.81|29.41|0
1719210600000|2024-06-24 06:30:00|31.85|29.45|31.88|29.48|31.92|29.52|31.83|29.43|0
1719210900000|2024-06-24 06:35:00|31.89|29.49|31.83|29.43|31.89|29.49|31.81|29.41|0
1719211200000|2024-06-24 06:40:00|31.81|29.41|31.92|29.52|31.92|29.52|31.81|29.41|0
1719211500000|2024-06-24 06:45:00|31.93|29.53|31.9|29.5|31.95|29.55|31.9|29.5|0
1719211800000|2024-06-24 06:50:00|31.92|29.52|32.02|29.62|32.04|29.64|31.9|29.5|0
1719212100000|2024-06-24 06:55:00|32.01|29.61|31.89|29.49|32.02|29.62|31.82|29.42|0
1719212400000|2024-06-24 07:00:00|31.91|29.51|31.73|29.33|31.91|29.51|31.73|29.33|0
1719212700000|2024-06-24 07:05:00|31.75|29.35|31.75|29.35|31.78|29.38|31.67|29.27|0
1719213000000|2024-06-24 07:10:00|31.73|29.33|31.84|29.44|31.86|29.46|31.73|29.33|0
1719213300000|2024-06-24 07:15:00|31.85|29.45|31.84|29.44|32|29.6|31.82|29.42|0
1719213600000|2024-06-24 07:20:00|31.83|29.43|31.85|29.45|31.87|29.47|31.76|29.36|0
1719213900000|2024-06-24 07:25:00|31.82|29.42|31.83|29.43|31.89|29.49|31.8|29.4|0
1719214200000|2024-06-24 07:30:00|31.85|29.45|31.74|29.34|31.94|29.54|31.74|29.34|0
1719214500000|2024-06-24 07:35:00|31.72|29.32|31.7|29.3|31.79|29.39|31.69|29.29|0
1719214800000|2024-06-24 07:40:00|31.69|29.29|31.56|29.16|31.69|29.29|31.52|29.12|0
1719215100000|2024-06-24 07:45:00|31.54|29.14|31.56|29.16|31.65|29.25|31.54|29.14|0
1719215400000|2024-06-24 07:50:00|31.54|29.14|31.39|28.99|31.54|29.14|31.38|28.98|0
1719215700000|2024-06-24 07:55:00|31.38|28.98|31.37|28.97|31.39|28.99|31.29|28.89|0
1719216000000|2024-06-24 08:00:00|31.36|28.96|31.46|29.06|31.5|29.1|31.32|28.92|0
1719216300000|2024-06-24 08:05:00|31.45|29.05|31.27|28.87|31.48|29.08|31.27|28.87|0
1719216600000|2024-06-24 08:10:00|31.28|28.88|31.25|28.85|31.32|28.92|31.23|28.83|0
1719216900000|2024-06-24 08:15:00|31.23|28.83|31.29|28.89|31.3|28.9|31.19|28.79|0
1719217200000|2024-06-24 08:20:00|31.28|28.88|31.19|28.79|31.3|28.9|31.19|28.79|0
1719217500000|2024-06-24 08:25:00|31.15|28.75|31.12|28.72|31.19|28.79|31.12|28.72|0
1719217800000|2024-06-24 08:30:00|31.14|28.74|31.3|28.9|31.31|28.91|31.14|28.74|0
1719218100000|2024-06-24 08:35:00|31.31|28.91|31.24|28.84|31.31|28.91|31.24|28.84|0
1719218400000|2024-06-24 08:40:00|31.22|28.82|31.22|28.82|31.28|28.88|31.17|28.77|0
1719218700000|2024-06-24 08:45:00|31.2|28.8|31.2|28.8|31.24|28.84|31.17|28.77|0
1719219000000|2024-06-24 08:50:00|31.22|28.82|31.42|29.02|31.42|29.02|31.2|28.8|0
1719219300000|2024-06-24 08:55:00|31.38|28.98|31.34|28.94|31.38|28.98|31.29|28.89|0
1719219600000|2024-06-24 09:00:00|31.36|28.96|31.38|28.98|31.41|29.01|31.29|28.89|0
1719219900000|2024-06-24 09:05:00|31.36|28.96|31.34|28.94|31.38|28.98|31.25|28.85|0
1719220200000|2024-06-24 09:10:00|31.32|28.92|31.41|29.01|31.41|29.01|31.32|28.92|0
1719220500000|2024-06-24 09:15:00|31.43|29.03|31.49|29.09|31.52|29.12|31.41|29.01|0
1719220800000|2024-06-24 09:20:00|31.48|29.08|31.43|29.03|31.5|29.1|31.39|28.99|0
1719221100000|2024-06-24 09:25:00|31.46|29.06|31.72|29.32|31.74|29.34|31.37|28.97|0
1719221400000|2024-06-24 09:30:00|31.74|29.34|31.94|29.54|31.98|29.58|30.97|28.57|0
1719221700000|2024-06-24 09:35:00|31.92|29.52|31.96|29.56|31.96|29.56|31.9|29.5|0
1719222000000|2024-06-24 09:40:00|31.94|29.54|32.01|29.61|32.05|29.65|31.94|29.54|0
1719222300000|2024-06-24 09:45:00|32.03|29.63|32.1|29.7|32.17|29.77|32.01|29.61|0
1719222600000|2024-06-24 09:50:00|32.12|29.72|32.21|29.81|32.23|29.83|32.1|29.7|0
1719222900000|2024-06-24 09:55:00|32.22|29.82|32.02|29.62|32.22|29.82|32.02|29.62|0
1719223200000|2024-06-24 10:00:00|31.97|29.57|31.91|29.51|32.02|29.62|31.91|29.51|0
1719223500000|2024-06-24 10:05:00|31.93|29.53|32.04|29.64|32.06|29.66|31.91|29.51|0
1719223800000|2024-06-24 10:10:00|32.02|29.62|32.04|29.64|32.09|29.69|32.02|29.62|0
1719224100000|2024-06-24 10:15:00|32.02|29.62|31.93|29.53|32.02|29.62|31.91|29.51|0
1719224400000|2024-06-24 10:20:00|31.95|29.55|31.97|29.57|32.06|29.66|31.93|29.53|0
1719224700000|2024-06-24 10:25:00|31.98|29.58|31.87|29.47|32.07|29.67|31.87|29.47|0
1719225000000|2024-06-24 10:30:00|31.85|29.45|32.02|29.62|32.02|29.62|31.85|29.45|0
1719225300000|2024-06-24 10:35:00|32|29.6|31.94|29.54|32|29.6|31.85|29.45|0
1719225600000|2024-06-24 10:40:00|31.96|29.56|31.78|29.38|31.96|29.56|31.74|29.34|0
1719225900000|2024-06-24 10:45:00|31.76|29.36|31.74|29.34|31.78|29.38|31.71|29.31|0
1719226200000|2024-06-24 10:50:00|31.72|29.32|31.76|29.36|31.87|29.47|31.69|29.29|0
1719226500000|2024-06-24 10:55:00|31.78|29.38|31.74|29.34|31.8|29.4|31.7|29.3|0
1719226800000|2024-06-24 11:00:00|31.72|29.32|31.59|29.19|31.72|29.32|31.59|29.19|0
1719227100000|2024-06-24 11:05:00|31.61|29.21|31.74|29.34|31.74|29.34|31.59|29.19|0
1719227400000|2024-06-24 11:10:00|31.72|29.32|31.66|29.26|31.75|29.35|31.64|29.24|0
1719227700000|2024-06-24 11:15:00|31.64|29.24|31.7|29.3|31.75|29.35|31.64|29.24|0
1719228000000|2024-06-24 11:20:00|31.72|29.32|31.91|29.51|31.93|29.53|31.72|29.32|0
1719228300000|2024-06-24 11:25:00|31.93|29.53|31.91|29.51|31.99|29.59|31.88|29.48|0
1719228600000|2024-06-24 11:30:00|31.9|29.5|31.93|29.53|32|29.6|31.88|29.48|0
1719228900000|2024-06-24 11:35:00|31.91|29.51|31.82|29.42|31.91|29.51|31.78|29.38|0
1719229200000|2024-06-24 11:40:00|31.83|29.43|31.74|29.34|31.87|29.47|31.73|29.33|0
1719229500000|2024-06-24 11:45:00|31.75|29.35|32.02|29.62|32.07|29.67|31.73|29.33|0
1719229800000|2024-06-24 11:50:00|32.03|29.63|32.23|29.83|32.28|29.88|31.96|29.56|0
1719230100000|2024-06-24 11:55:00|32.21|29.81|32.21|29.81|32.25|29.85|32.18|29.78|0
1719230400000|2024-06-24 12:00:00|32.23|29.83|32.54|30.14|32.54|30.14|32.23|29.83|0
1719230700000|2024-06-24 12:05:00|32.56|30.16|32.46|30.06|32.62|30.22|32.36|29.96|0
1719231000000|2024-06-24 12:10:00|32.45|30.05|32.45|30.05|32.47|30.07|32.36|29.96|0
1719231300000|2024-06-24 12:15:00|32.47|30.07|32.36|29.96|32.54|30.14|32.32|29.92|0
1719231600000|2024-06-24 12:20:00|32.34|29.94|32.1|29.7|32.37|29.97|32.08|29.68|0
1719231900000|2024-06-24 12:25:00|32.08|29.68|32.13|29.73|32.13|29.73|32.04|29.64|0
1719232200000|2024-06-24 12:30:00|32.11|29.71|32.28|29.88|32.32|29.92|32.11|29.71|0
1719232500000|2024-06-24 12:35:00|32.3|29.9|32.57|30.17|32.63|30.23|32.3|29.9|0
1719232800000|2024-06-24 12:40:00|32.55|30.15|32.53|30.13|32.66|30.26|32.5|30.1|0
1719233100000|2024-06-24 12:45:00|32.55|30.15|32.57|30.17|32.59|30.19|32.44|30.04|0
1719233400000|2024-06-24 12:50:00|32.59|30.19|32.53|30.13|32.66|30.26|32.46|30.06|0
1719233700000|2024-06-24 12:55:00|32.51|30.11|32.62|30.22|32.62|30.22|32.47|30.07|0
1719234000000|2024-06-24 13:00:00|32.64|30.24|32.66|30.26|32.71|30.31|32.57|30.17|0
1719234300000|2024-06-24 13:05:00|32.68|30.28|32.73|30.33|32.75|30.35|32.62|30.22|0
1719234600000|2024-06-24 13:10:00|32.75|30.35|32.95|30.55|32.97|30.57|32.73|30.33|0
1719234900000|2024-06-24 13:15:00|32.93|30.53|32.8|30.4|32.95|30.55|32.77|30.37|0
1719235200000|2024-06-24 13:20:00|32.82|30.42|32.71|30.31|32.82|30.42|32.67|30.27|0
1719235500000|2024-06-24 13:25:00|32.73|30.33|32.63|30.23|32.86|30.46|32.6|30.2|0
1719235800000|2024-06-24 13:30:00|32.69|30.29|32.65|30.25|32.8|30.4|32.54|30.14|0
1719236100000|2024-06-24 13:35:00|32.67|30.27|32.5|30.1|32.78|30.38|32.5|30.1|0
1719236400000|2024-06-24 13:40:00|32.52|30.12|32.95|30.55|33.06|30.66|32.52|30.12|0
1719236700000|2024-06-24 13:45:00|33|30.6|32.83|30.43|33|30.6|32.65|30.25|0
1719237000000|2024-06-24 13:50:00|32.76|30.36|31.88|29.48|32.79|30.39|31.86|29.46|0
1719237300000|2024-06-24 13:55:00|31.86|29.46|31.66|29.26|31.95|29.55|31.53|29.13|0
1719237600000|2024-06-24 14:00:00|31.69|29.29|31.23|28.83|31.69|29.29|31.09|28.69|0
1719237900000|2024-06-24 14:05:00|31.25|28.85|30.7|28.3|31.34|28.94|30.7|28.3|0
1719238200000|2024-06-24 14:10:00|30.72|28.32|31.01|28.61|31.14|28.74|30.72|28.32|0
1719238500000|2024-06-24 14:15:00|31|28.6|31.19|28.79|31.44|29.04|30.94|28.54|0
1719238800000|2024-06-24 14:20:00|31.21|28.81|31.05|28.65|31.24|28.84|30.98|28.58|0
1719239100000|2024-06-24 14:25:00|31.03|28.63|31.77|29.37|31.9|29.5|30.99|28.59|0
1719239400000|2024-06-24 14:30:00|31.82|29.42|31.39|28.99|31.82|29.42|31.27|28.87|0
1719239700000|2024-06-24 14:35:00|31.37|28.97|31.21|28.81|31.41|29.01|31.13|28.73|0
1719240000000|2024-06-24 14:40:00|31.23|28.83|31.77|29.37|31.84|29.44|31.23|28.83|0
1719240300000|2024-06-24 14:45:00|31.79|29.39|32.17|29.77|32.2|29.8|31.61|29.21|0
1719240600000|2024-06-24 14:50:00|32.18|29.78|31.96|29.56|32.29|29.89|31.91|29.51|0
1719240900000|2024-06-24 14:55:00|31.98|29.58|31.39|28.99|31.98|29.58|31.32|28.92|0
1719241200000|2024-06-24 15:00:00|31.33|28.93|31.4|29|31.57|29.17|31.26|28.86|0
1719241500000|2024-06-24 15:05:00|31.42|29.02|31.49|29.09|31.56|29.16|31.35|28.95|0
1719241800000|2024-06-24 15:10:00|31.47|29.07|31.29|28.89|31.51|29.11|31.22|28.82|0
1719242100000|2024-06-24 15:15:00|31.26|28.86|31.13|28.73|31.45|29.05|31.13|28.73|0
1719242400000|2024-06-24 15:20:00|31.12|28.72|31.52|29.12|31.52|29.12|31.12|28.72|0
1719242700000|2024-06-24 15:25:00|31.49|29.09|31.26|28.86|31.68|29.28|31.15|28.75|0
1719243000000|2024-06-24 15:30:00|31.24|28.84|31.24|28.84|31.47|29.07|31.18|28.78|0
1719243300000|2024-06-24 15:35:00|31.22|28.82|31.2|28.8|31.36|28.96|31.15|28.75|0
1719243600000|2024-06-24 15:40:00|31.22|28.82|31.36|28.96|31.38|28.98|31.16|28.76|0
1719243900000|2024-06-24 15:45:00|31.34|28.94|31.41|29.01|31.49|29.09|31.27|28.87|0
1719244200000|2024-06-24 15:50:00|31.36|28.96|31.36|28.96|31.55|29.15|31.34|28.94|0
1719244500000|2024-06-24 15:55:00|31.34|28.94|31.21|28.81|31.43|29.03|31.21|28.81|0
1719244800000|2024-06-24 16:00:00|31.25|28.85|31.3|28.9|31.37|28.97|31.18|28.78|0
1719245100000|2024-06-24 16:05:00|31.32|28.92|31.46|29.06|31.57|29.17|31.32|28.92|0
1719245400000|2024-06-24 16:10:00|31.48|29.08|31.47|29.07|31.58|29.18|31.4|29|0
1719245700000|2024-06-24 16:15:00|31.45|29.05|31.15|28.75|31.47|29.07|31.15|28.75|0
1719246000000|2024-06-24 16:20:00|31.17|28.77|31.27|28.87|31.33|28.93|31.17|28.77|0
1719246300000|2024-06-24 16:25:00|31.24|28.84|31.25|28.85|31.36|28.96|31.2|28.8|0
1719246600000|2024-06-24 16:30:00|31.27|28.87|31.24|28.84|31.31|28.91|31.13|28.73|0
1719246900000|2024-06-24 16:35:00|31.2|28.8|31.27|28.87|31.32|28.92|31.09|28.69|0
1719247200000|2024-06-24 16:40:00|31.29|28.89|31.45|29.05|31.56|29.16|31.22|28.82|0
1719247500000|2024-06-24 16:45:00|31.48|29.08|31.45|29.05|31.57|29.17|31.35|28.95|0
1719247800000|2024-06-24 16:50:00|31.48|29.08|31.68|29.28|31.68|29.28|31.46|29.06|0
1719248100000|2024-06-24 16:55:00|31.66|29.26|31.89|29.49|32.06|29.66|31.59|29.19|0
1719248400000|2024-06-24 17:00:00|31.91|29.51|31.84|29.44|31.98|29.58|31.77|29.37|0
1719248700000|2024-06-24 17:05:00|31.82|29.42|32.44|30.04|32.61|30.21|31.82|29.42|0
1719249000000|2024-06-24 17:10:00|32.42|30.02|32.57|30.17|32.68|30.28|32.37|29.97|0
1719249300000|2024-06-24 17:15:00|32.59|30.19|32.46|30.06|32.64|30.24|32.27|29.87|0
1719249600000|2024-06-24 17:20:00|32.42|30.02|32.64|30.24|32.68|30.28|32.33|29.93|0
1719249900000|2024-06-24 17:25:00|32.66|30.26|32.04|29.64|32.68|30.28|31.75|29.35|0
1719250200000|2024-06-24 17:30:00|32.08|29.68|32.52|30.12|32.52|30.12|32.04|29.64|0
1719250500000|2024-06-24 17:35:00|32.43|30.03|31.86|29.46|32.45|30.05|31.86|29.46|0
1719250800000|2024-06-24 17:40:00|31.9|29.5|32.13|29.73|32.13|29.73|31.88|29.48|0
1719251100000|2024-06-24 17:45:00|32.15|29.75|32.17|29.77|32.26|29.86|32.04|29.64|0
1719251400000|2024-06-24 17:50:00|32.19|29.79|32.24|29.84|32.37|29.97|32.13|29.73|0
1719251700000|2024-06-24 17:55:00|32.23|29.83|32.28|29.88|32.31|29.91|31.95|29.55|0
1719252000000|2024-06-24 18:00:00|32.26|29.86|32.4|30|32.57|30.17|32.2|29.8|0
1719252300000|2024-06-24 18:05:00|32.42|30.02|32.31|29.91|32.48|30.08|32.26|29.86|0
1719252600000|2024-06-24 18:10:00|32.35|29.95|32.51|30.11|32.51|30.11|32.33|29.93|0
1719252900000|2024-06-24 18:15:00|32.49|30.09|32.4|30|32.66|30.26|32.36|29.96|0
1719253200000|2024-06-24 18:20:00|32.44|30.04|32.45|30.05|32.49|30.09|32.25|29.85|0
1719253500000|2024-06-24 18:25:00|32.44|30.04|32.42|30.02|32.58|30.18|32.4|30|0
1719253800000|2024-06-24 18:30:00|32.4|30|32.58|30.18|32.58|30.18|32.39|29.99|0
1719254100000|2024-06-24 18:35:00|32.6|30.2|32.19|29.79|32.6|30.2|32.17|29.77|0
1719254400000|2024-06-24 18:40:00|32.21|29.81|32.21|29.81|32.3|29.9|32.12|29.72|0
1719254700000|2024-06-24 18:45:00|32.24|29.84|31.93|29.53|32.24|29.84|31.88|29.48|0
1719255000000|2024-06-24 18:50:00|31.91|29.51|32.01|29.61|32.04|29.64|31.79|29.39|0
1719255300000|2024-06-24 18:55:00|31.99|29.59|32.06|29.66|32.17|29.77|31.97|29.57|0
1719255600000|2024-06-24 19:00:00|32.08|29.68|31.98|29.58|32.13|29.73|31.75|29.35|0
1719255900000|2024-06-24 19:05:00|31.95|29.55|31.84|29.44|31.97|29.57|31.77|29.37|0
1719256200000|2024-06-24 19:10:00|31.86|29.46|31.96|29.56|31.98|29.58|31.76|29.36|0
1719256500000|2024-06-24 19:15:00|32|29.6|32.13|29.73|32.19|29.79|31.95|29.55|0
1719256800000|2024-06-24 19:20:00|32.11|29.71|32.13|29.73|32.24|29.84|32|29.6|0
1719257100000|2024-06-24 19:25:00|32.11|29.71|32.07|29.67|32.18|29.78|31.94|29.54|0
1719257400000|2024-06-24 19:30:00|32.09|29.69|32.11|29.71|32.2|29.8|31.98|29.58|0
1719257700000|2024-06-24 19:35:00|32.09|29.69|32.16|29.76|32.29|29.89|31.94|29.54|0
1719258000000|2024-06-24 19:40:00|32.14|29.74|32.18|29.78|32.29|29.89|32.05|29.65|0
1719258300000|2024-06-24 19:45:00|32.16|29.76|32.53|30.13|32.64|30.24|32.12|29.72|0
1719258600000|2024-06-24 19:50:00|32.54|30.14|32.11|29.71|32.67|30.27|32|29.6|0
1719258900000|2024-06-24 19:55:00|32.14|29.74|32.71|30.31|32.76|30.36|32.02|29.62|0
1719259200000|2024-06-24 20:00:00|32.66|30.26|32.75|30.35|33.05|30.65|32.66|30.26|0
1719259500000|2024-06-24 20:05:00|32.79|30.39|32.62|30.22|32.79|30.39|32.54|30.14|0
1719259800000|2024-06-24 20:10:00|32.6|30.2|32.64|30.24|32.75|30.35|32.6|30.2|0
1719260100000|2024-06-24 20:15:00|32.62|30.22|32.63|30.23|32.69|30.29|32.58|30.18|0
1719260400000|2024-06-24 20:20:00|32.65|30.25|32.76|30.36|32.82|30.42|32.65|30.25|0
1719260700000|2024-06-24 20:25:00|32.78|30.38|32.88|30.48|32.91|30.51|32.76|30.36|0
1719261000000|2024-06-24 20:30:00|32.86|30.46|32.78|30.38|32.95|30.55|32.76|30.36|0
1719261300000|2024-06-24 20:35:00|32.76|30.36|32.7|30.3|32.78|30.38|32.7|30.3|0
1719261600000|2024-06-24 20:40:00|32.72|30.32|32.72|30.32|32.73|30.33|32.69|30.29|0
1719261900000|2024-06-24 20:45:00|32.7|30.3|32.7|30.3|32.72|30.32|32.67|30.27|0
1719262200000|2024-06-24 20:50:00|32.68|30.28|32.7|30.3|32.75|30.35|32.68|30.28|0
1719262500000|2024-06-24 20:55:00|32.69|30.29|32.65|30.25|32.77|30.37|32.63|30.23|0
1719262800000|2024-06-24 21:00:00|32.66|30.26|32.65|30.25|32.68|30.28|32.64|30.24|0
1719263100000|2024-06-24 21:05:00|32.62|30.22|32.61|30.21|32.65|30.25|32.6|30.2|0
1719263400000|2024-06-24 21:10:00|32.59|30.19|32.59|30.19|32.62|30.22|32.56|30.16|0
1719263700000|2024-06-24 21:15:00|32.58|30.18|32.58|30.18|32.58|30.18|32.56|30.16|0
1719264000000|2024-06-24 21:20:00|32.59|30.19|32.59|30.19|32.6|30.2|32.54|30.14|0
1719264300000|2024-06-24 21:25:00|32.6|30.2|32.6|30.2|32.6|30.2|32.6|30.2|0
1719264600000|2024-06-24 21:30:00|32.61|30.21|32.6|30.2|32.61|30.21|32.59|30.19|0
1719264900000|2024-06-24 21:35:00|32.59|30.19|32.6|30.2|32.6|30.2|32.59|30.19|0
1719265200000|2024-06-24 21:40:00|32.59|30.19|32.59|30.19|32.6|30.2|32.58|30.18|0
1719265500000|2024-06-24 21:45:00|32.6|30.2|32.58|30.18|32.6|30.2|32.58|30.18|0
1719265800000|2024-06-24 21:50:00|32.59|30.19|32.57|30.17|32.59|30.19|32.57|30.17|0
1719266100000|2024-06-24 21:55:00|32.58|30.18|32.59|30.19|32.59|30.19|32.58|30.18|0
1719266400000|2024-06-24 22:00:00|32.62|30.22|32.48|30.08|32.62|30.22|32.42|30.02|0
1719266700000|2024-06-24 22:05:00|32.46|30.06|32.57|30.17|32.63|30.23|32.46|30.06|0
1719267000000|2024-06-24 22:10:00|32.55|30.15|32.59|30.19|32.66|30.26|32.55|30.15|0
1719267300000|2024-06-24 22:15:00|32.57|30.17|32.55|30.15|32.61|30.21|32.51|30.11|0
1719267600000|2024-06-24 22:20:00|32.51|30.11|32.53|30.13|32.55|30.15|32.49|30.09|0
1719267900000|2024-06-24 22:25:00|32.54|30.14|32.51|30.11|32.54|30.14|32.51|30.11|0
1719268200000|2024-06-24 22:30:00|32.49|30.09|32.45|30.05|32.52|30.12|32.45|30.05|0
1719268500000|2024-06-24 22:35:00|32.47|30.07|32.49|30.09|32.53|30.13|32.46|30.06|0
1719268800000|2024-06-24 22:40:00|32.51|30.11|32.53|30.13|32.53|30.13|32.47|30.07|0
1719269100000|2024-06-24 22:45:00|32.52|30.12|32.5|30.1|32.54|30.14|32.49|30.09|0
1719269400000|2024-06-24 22:50:00|32.49|30.09|32.47|30.07|32.5|30.1|32.47|30.07|0
1719269700000|2024-06-24 22:55:00|32.49|30.09|32.52|30.12|32.52|30.12|32.48|30.08|0
1719270000000|2024-06-24 23:00:00|32.54|30.14|32.54|30.14|32.56|30.16|32.54|30.14|0
1719270300000|2024-06-24 23:05:00|32.52|30.12|32.44|30.04|32.52|30.12|32.44|30.04|0
1719270600000|2024-06-24 23:10:00|32.43|30.03|32.46|30.06|32.48|30.08|32.43|30.03|0
1719270900000|2024-06-24 23:15:00|32.44|30.04|32.46|30.06|32.46|30.06|32.42|30.02|0
1719271200000|2024-06-24 23:20:00|32.45|30.05|32.4|30|32.46|30.06|32.4|30|0
1719271500000|2024-06-24 23:25:00|32.39|29.99|32.42|30.02|32.42|30.02|32.37|29.97|0
1719271800000|2024-06-24 23:30:00|32.4|30|32.38|29.98|32.4|30|32.38|29.98|0
1719272100000|2024-06-24 23:35:00|32.4|30|32.42|30.02|32.45|30.05|32.4|30|0
1719272400000|2024-06-24 23:40:00|32.41|30.01|32.45|30.05|32.47|30.07|32.4|30|0
1719272700000|2024-06-24 23:45:00|32.47|30.07|32.4|30|32.47|30.07|32.38|29.98|0
1719273000000|2024-06-24 23:50:00|32.42|30.02|32.34|29.94|32.42|30.02|32.34|29.94|0
1719273300000|2024-06-24 23:55:00|32.36|29.96|32.36|29.96|32.38|29.98|32.34|29.94|0
1719273600000|2024-06-25 00:00:00|32.35|29.95|32.43|30.03|32.43|30.03|32.34|29.94|0
1719273900000|2024-06-25 00:05:00|32.41|30.01|32.43|30.03|32.45|30.05|32.38|29.98|0
1719274200000|2024-06-25 00:10:00|32.42|30.02|32.39|29.99|32.43|30.03|32.38|29.98|0
1719274500000|2024-06-25 00:15:00|32.38|29.98|31.92|29.52|32.47|30.07|31.92|29.52|0
1719274800000|2024-06-25 00:20:00|31.37|28.97|32.25|29.85|32.49|30.09|31.36|28.96|0
1719275100000|2024-06-25 00:25:00|32.26|29.86|32.24|29.84|32.26|29.86|32.24|29.84|0
1719275400000|2024-06-25 00:30:00|32.23|29.83|32.19|29.79|32.24|29.84|32.19|29.79|0
1719275700000|2024-06-25 00:35:00|32.18|29.78|32.2|29.8|32.2|29.8|32.17|29.77|0
1719276000000|2024-06-25 00:40:00|32.19|29.79|32.21|29.81|32.22|29.82|32.19|29.79|0
1719276300000|2024-06-25 00:45:00|32.2|29.8|32.18|29.78|32.22|29.82|32.17|29.77|0
1719276600000|2024-06-25 00:50:00|32.16|29.76|32.16|29.76|32.18|29.78|32.16|29.76|0
1719276900000|2024-06-25 00:55:00|32.15|29.75|32.31|29.91|32.35|29.95|32.15|29.75|0
1719277200000|2024-06-25 01:00:00|32.29|29.89|32.27|29.87|32.33|29.93|32.27|29.87|0
1719277500000|2024-06-25 01:05:00|32.29|29.89|32.33|29.93|32.35|29.95|32.27|29.87|0
1719277800000|2024-06-25 01:10:00|32.31|29.91|32.34|29.94|32.36|29.96|32.29|29.89|0
1719278100000|2024-06-25 01:15:00|32.33|29.93|32.44|30.04|32.49|30.09|32.33|29.93|0
1719278400000|2024-06-25 01:20:00|32.42|30.02|32.36|29.96|32.42|30.02|32.34|29.94|0
1719278700000|2024-06-25 01:25:00|32.38|29.98|32.34|29.94|32.38|29.98|32.3|29.9|0
1719279000000|2024-06-25 01:30:00|32.32|29.92|32.25|29.85|32.34|29.94|32.23|29.83|0
1719279300000|2024-06-25 01:35:00|32.27|29.87|32.21|29.81|32.28|29.88|32.21|29.81|0
1719279600000|2024-06-25 01:40:00|32.19|29.79|32.15|29.75|32.21|29.81|32.15|29.75|0
1719279900000|2024-06-25 01:45:00|32.13|29.73|32.06|29.66|32.13|29.73|32.04|29.64|0
1719280200000|2024-06-25 01:50:00|32.07|29.67|32.08|29.68|32.1|29.7|32.06|29.66|0
1719280500000|2024-06-25 01:55:00|32.06|29.66|32.09|29.69|32.09|29.69|32.06|29.66|0
1719280800000|2024-06-25 02:00:00|32.07|29.67|32.07|29.67|32.11|29.71|32.07|29.67|0
1719281100000|2024-06-25 02:05:00|32.09|29.69|32.05|29.65|32.09|29.69|32.04|29.64|0
1719281400000|2024-06-25 02:10:00|32.04|29.64|32.02|29.62|32.05|29.65|32.02|29.62|0
1719281700000|2024-06-25 02:15:00|32|29.6|32|29.6|32.02|29.62|32|29.6|0
1719282000000|2024-06-25 02:20:00|32.01|29.61|32.05|29.65|32.07|29.67|32|29.6|0
1719282300000|2024-06-25 02:25:00|32.07|29.67|32.07|29.67|32.07|29.67|32.03|29.63|0
1719282600000|2024-06-25 02:30:00|32.05|29.65|32.05|29.65|32.07|29.67|32.03|29.63|0
1719282900000|2024-06-25 02:35:00|32.06|29.66|32.03|29.63|32.07|29.67|32.03|29.63|0
1719283200000|2024-06-25 02:40:00|32.04|29.64|32|29.6|32.05|29.65|31.99|29.59|0
1719283500000|2024-06-25 02:45:00|32.01|29.61|32.03|29.63|32.04|29.64|31.99|29.59|0
1719283800000|2024-06-25 02:50:00|32.04|29.64|32.04|29.64|32.04|29.64|32.02|29.62|0
1719284100000|2024-06-25 02:55:00|32.03|29.63|32.04|29.64|32.04|29.64|32.02|29.62|0
1719284400000|2024-06-25 03:00:00|32.02|29.62|32.02|29.62|32.02|29.62|32|29.6|0
1719284700000|2024-06-25 03:05:00|32|29.6|31.98|29.58|32|29.6|31.98|29.58|0
1719285000000|2024-06-25 03:10:00|31.91|29.51|31.84|29.44|31.91|29.51|31.82|29.42|0
1719285300000|2024-06-25 03:15:00|31.85|29.45|31.87|29.47|31.89|29.49|31.84|29.44|0
1719285600000|2024-06-25 03:20:00|31.85|29.45|31.78|29.38|31.87|29.47|31.78|29.38|0
1719285900000|2024-06-25 03:25:00|31.8|29.4|31.81|29.41|31.81|29.41|31.8|29.4|0
1719286200000|2024-06-25 03:30:00|31.83|29.43|31.85|29.45|31.87|29.47|31.83|29.43|0
1719286500000|2024-06-25 03:35:00|31.84|29.44|31.87|29.47|31.89|29.49|31.84|29.44|0
1719286800000|2024-06-25 03:40:00|31.85|29.45|31.83|29.43|31.88|29.48|31.83|29.43|0
1719287100000|2024-06-25 03:45:00|31.84|29.44|31.74|29.34|31.85|29.45|31.74|29.34|0
1719287400000|2024-06-25 03:50:00|31.72|29.32|31.72|29.32|31.77|29.37|31.7|29.3|0
1719287700000|2024-06-25 03:55:00|31.73|29.33|31.7|29.3|31.73|29.33|31.7|29.3|0
1719288000000|2024-06-25 04:00:00|31.71|29.31|31.73|29.33|31.75|29.35|31.71|29.31|0
1719288300000|2024-06-25 04:05:00|31.71|29.31|31.69|29.29|31.71|29.31|31.69|29.29|0
1719288600000|2024-06-25 04:10:00|31.68|29.28|31.69|29.29|31.69|29.29|31.68|29.28|0
1719288900000|2024-06-25 04:15:00|31.68|29.28|31.73|29.33|31.73|29.33|31.68|29.28|0
1719289200000|2024-06-25 04:20:00|31.75|29.35|31.75|29.35|31.75|29.35|31.75|29.35|0
1719289500000|2024-06-25 04:25:00|31.73|29.33|31.73|29.33|31.74|29.34|31.71|29.31|0
1719289800000|2024-06-25 04:30:00|31.72|29.32|31.75|29.35|31.75|29.35|31.72|29.32|0
1719290100000|2024-06-25 04:35:00|31.74|29.34|31.67|29.27|31.74|29.34|31.64|29.24|0
1719290400000|2024-06-25 04:40:00|31.65|29.25|31.65|29.25|31.66|29.26|31.63|29.23|0
1719290700000|2024-06-25 04:45:00|31.67|29.27|31.69|29.29|31.69|29.29|31.65|29.25|0
1719291000000|2024-06-25 04:50:00|31.68|29.28|31.65|29.25|31.68|29.28|31.63|29.23|0
1719291300000|2024-06-25 04:55:00|31.64|29.24|31.63|29.23|31.65|29.25|31.63|29.23|0
1719291600000|2024-06-25 05:00:00|31.64|29.24|31.65|29.25|31.65|29.25|31.63|29.23|0
1719291900000|2024-06-25 05:05:00|31.64|29.24|31.63|29.23|31.65|29.25|31.63|29.23|0
1719292200000|2024-06-25 05:10:00|31.64|29.24|31.64|29.24|31.64|29.24|31.62|29.22|0
1719292500000|2024-06-25 05:15:00|31.63|29.23|31.62|29.22|31.64|29.24|31.62|29.22|0
1719292800000|2024-06-25 05:20:00|31.64|29.24|31.62|29.22|31.64|29.24|31.62|29.22|0
1719293100000|2024-06-25 05:25:00|31.63|29.23|31.64|29.24|31.66|29.26|31.62|29.22|0
1719293400000|2024-06-25 05:30:00|31.62|29.22|31.62|29.22|31.66|29.26|31.62|29.22|0
1719293700000|2024-06-25 05:35:00|31.57|29.17|31.59|29.19|31.6|29.2|31.55|29.15|0
1719294000000|2024-06-25 05:40:00|31.6|29.2|31.55|29.15|31.6|29.2|31.55|29.15|0
1719294300000|2024-06-25 05:45:00|31.54|29.14|31.63|29.23|31.65|29.25|31.54|29.14|0
1719294600000|2024-06-25 05:50:00|31.62|29.22|31.6|29.2|31.63|29.23|31.58|29.18|0
1719294900000|2024-06-25 05:55:00|31.61|29.21|31.64|29.24|31.65|29.25|31.6|29.2|0
1719295200000|2024-06-25 06:00:00|31.65|29.25|31.74|29.34|31.76|29.36|31.63|29.23|0
1719295500000|2024-06-25 06:05:00|31.76|29.36|31.78|29.38|31.79|29.39|31.72|29.32|0
1719295800000|2024-06-25 06:10:00|31.76|29.36|31.9|29.5|31.9|29.5|31.72|29.32|0
1719296100000|2024-06-25 06:15:00|31.92|29.52|31.87|29.47|31.92|29.52|31.83|29.43|0
1719296400000|2024-06-25 06:20:00|31.88|29.48|32.35|29.95|32.43|30.03|31.86|29.46|0
1719296700000|2024-06-25 06:25:00|32.34|29.94|32.28|29.88|32.35|29.95|32.28|29.88|0
1719297000000|2024-06-25 06:30:00|32.3|29.9|32.22|29.82|32.3|29.9|32.2|29.8|0
1719297300000|2024-06-25 06:35:00|32.23|29.83|32.18|29.78|32.23|29.83|32.09|29.69|0
1719297600000|2024-06-25 06:40:00|32.17|29.77|32.24|29.84|32.29|29.89|32.17|29.77|0
1719297900000|2024-06-25 06:45:00|32.26|29.86|32.22|29.82|32.27|29.87|32.18|29.78|0
1719298200000|2024-06-25 06:50:00|32.2|29.8|32.29|29.89|32.31|29.91|32.2|29.8|0
1719298500000|2024-06-25 06:55:00|32.28|29.88|32.31|29.91|32.33|29.93|32.21|29.81|0
1719298800000|2024-06-25 07:00:00|32.27|29.87|32.4|30|32.46|30.06|32.27|29.87|0
1719299100000|2024-06-25 07:05:00|32.42|30.02|32.49|30.09|32.56|30.16|32.38|29.98|0
1719299400000|2024-06-25 07:10:00|32.47|30.07|32.68|30.28|32.68|30.28|32.46|30.06|0
1719299700000|2024-06-25 07:15:00|32.66|30.26|32.62|30.22|32.72|30.32|32.51|30.11|0
1719300000000|2024-06-25 07:20:00|32.64|30.24|32.47|30.07|32.68|30.28|32.4|30|0
1719300300000|2024-06-25 07:25:00|32.51|30.11|32.69|30.29|32.77|30.37|32.51|30.11|0
1719300600000|2024-06-25 07:30:00|32.67|30.27|32.62|30.22|32.71|30.31|32.56|30.16|0
1719300900000|2024-06-25 07:35:00|32.64|30.24|32.73|30.33|32.79|30.39|32.56|30.16|0
1719301200000|2024-06-25 07:40:00|32.71|30.31|32.91|30.51|32.91|30.51|32.67|30.27|0
1719301500000|2024-06-25 07:45:00|32.9|30.5|32.89|30.49|32.91|30.51|32.78|30.38|0
1719301800000|2024-06-25 07:50:00|32.91|30.51|32.76|30.36|32.91|30.51|32.72|30.32|0
1719302100000|2024-06-25 07:55:00|32.74|30.34|32.84|30.44|32.91|30.51|32.72|30.32|0
1719302400000|2024-06-25 08:00:00|32.87|30.47|32.83|30.43|32.97|30.57|32.82|30.42|0
1719302700000|2024-06-25 08:05:00|32.85|30.45|32.72|30.32|32.87|30.47|32.69|30.29|0
1719303000000|2024-06-25 08:10:00|32.74|30.34|32.57|30.17|32.74|30.34|32.57|30.17|0
1719303300000|2024-06-25 08:15:00|32.59|30.19|32.44|30.04|32.63|30.23|32.42|30.02|0
1719303600000|2024-06-25 08:20:00|32.45|30.05|32.29|29.89|32.45|30.05|32.29|29.89|0
1719303900000|2024-06-25 08:25:00|32.27|29.87|32.29|29.89|32.34|29.94|32.25|29.85|0
1719304200000|2024-06-25 08:30:00|32.31|29.91|32.12|29.72|32.32|29.92|32.12|29.72|0
1719304500000|2024-06-25 08:35:00|32.14|29.74|32.25|29.85|32.25|29.85|32.12|29.72|0
1719304800000|2024-06-25 08:40:00|32.23|29.83|32.28|29.88|32.28|29.88|32.12|29.72|0
1719305100000|2024-06-25 08:45:00|32.3|29.9|32.32|29.92|32.34|29.94|32.23|29.83|0
1719305400000|2024-06-25 08:50:00|32.3|29.9|32.26|29.86|32.36|29.96|32.19|29.79|0
1719305700000|2024-06-25 08:55:00|32.24|29.84|32.13|29.73|32.28|29.88|32.11|29.71|0
1719306000000|2024-06-25 09:00:00|32.11|29.71|32.06|29.66|32.13|29.73|32|29.6|0
1719306300000|2024-06-25 09:05:00|32.08|29.68|31.98|29.58|32.1|29.7|31.95|29.55|0
1719306600000|2024-06-25 09:10:00|32|29.6|32.11|29.71|32.19|29.79|32|29.6|0
1719306900000|2024-06-25 09:15:00|32.09|29.69|32.13|29.73|32.15|29.75|32.04|29.64|0
1719307200000|2024-06-25 09:20:00|32.11|29.71|31.98|29.58|32.11|29.71|31.96|29.56|0
1719307500000|2024-06-25 09:25:00|31.96|29.56|31.85|29.45|31.98|29.58|31.83|29.43|0
1719307800000|2024-06-25 09:30:00|31.87|29.47|31.79|29.39|31.87|29.47|31.78|29.38|0
1719308100000|2024-06-25 09:35:00|31.78|29.38|31.92|29.52|31.94|29.54|31.78|29.38|0
1719308400000|2024-06-25 09:40:00|31.94|29.54|31.86|29.46|31.98|29.58|31.85|29.45|0
1719308700000|2024-06-25 09:45:00|31.88|29.48|31.94|29.54|31.94|29.54|31.81|29.41|0
1719309000000|2024-06-25 09:50:00|31.9|29.5|31.92|29.52|31.94|29.54|31.83|29.43|0
1719309300000|2024-06-25 09:55:00|31.94|29.54|31.79|29.39|31.97|29.57|31.79|29.39|0
1719309600000|2024-06-25 10:00:00|31.77|29.37|31.92|29.52|31.92|29.52|31.73|29.33|0
1719309900000|2024-06-25 10:05:00|31.93|29.53|31.97|29.57|31.97|29.57|31.86|29.46|0
1719310200000|2024-06-25 10:10:00|31.95|29.55|31.88|29.48|31.95|29.55|31.84|29.44|0
1719310500000|2024-06-25 10:15:00|31.89|29.49|31.84|29.44|31.89|29.49|31.78|29.38|0
1719310800000|2024-06-25 10:20:00|31.82|29.42|31.89|29.49|31.91|29.51|31.82|29.42|0
1719311100000|2024-06-25 10:25:00|31.91|29.51|31.87|29.47|31.93|29.53|31.82|29.42|0
1719311400000|2024-06-25 10:30:00|31.88|29.48|31.91|29.51|31.94|29.54|31.87|29.47|0
1719311700000|2024-06-25 10:35:00|31.93|29.53|31.87|29.47|31.93|29.53|31.78|29.38|0
1719312000000|2024-06-25 10:40:00|31.85|29.45|31.92|29.52|31.96|29.56|31.84|29.44|0
1719312300000|2024-06-25 10:45:00|31.91|29.51|32.01|29.61|32.05|29.65|31.91|29.51|0
1719312600000|2024-06-25 10:50:00|32.03|29.63|31.92|29.52|32.03|29.63|31.87|29.47|0
1719312900000|2024-06-25 10:55:00|31.94|29.54|31.85|29.45|31.96|29.56|31.81|29.41|0
1719313200000|2024-06-25 11:00:00|31.87|29.47|31.88|29.48|31.94|29.54|31.78|29.38|0
1719313500000|2024-06-25 11:05:00|31.9|29.5|31.9|29.5|31.94|29.54|31.86|29.46|0
1719313800000|2024-06-25 11:10:00|31.88|29.48|31.77|29.37|31.94|29.54|31.77|29.37|0
1719314100000|2024-06-25 11:15:00|31.75|29.35|31.68|29.28|31.84|29.44|31.64|29.24|0
1719314400000|2024-06-25 11:20:00|31.66|29.26|31.95|29.55|31.99|29.59|31.64|29.24|0
1719314700000|2024-06-25 11:25:00|31.93|29.53|31.82|29.42|31.96|29.56|31.8|29.4|0
1719315000000|2024-06-25 11:30:00|31.84|29.44|31.84|29.44|31.88|29.48|31.78|29.38|0
1719315300000|2024-06-25 11:35:00|31.86|29.46|31.87|29.47|31.87|29.47|31.78|29.38|0
1719315600000|2024-06-25 11:40:00|31.89|29.49|32.07|29.67|32.17|29.77|31.84|29.44|0
1719315900000|2024-06-25 11:45:00|32.09|29.69|31.98|29.58|32.09|29.69|31.95|29.55|0
1719316200000|2024-06-25 11:50:00|32|29.6|31.93|29.53|32|29.6|31.89|29.49|0
1719316500000|2024-06-25 11:55:00|31.91|29.51|31.83|29.43|31.96|29.56|31.8|29.4|0
1719316800000|2024-06-25 12:00:00|31.8|29.4|31.79|29.39|31.85|29.45|31.76|29.36|0
1719317100000|2024-06-25 12:05:00|31.81|29.41|31.7|29.3|31.81|29.41|31.65|29.25|0
1719317400000|2024-06-25 12:10:00|31.68|29.28|31.72|29.32|31.79|29.39|31.68|29.28|0
1719317700000|2024-06-25 12:15:00|31.71|29.31|31.75|29.35|31.79|29.39|31.7|29.3|0
1719318000000|2024-06-25 12:20:00|31.76|29.36|31.66|29.26|31.76|29.36|31.64|29.24|0
1719318300000|2024-06-25 12:25:00|31.68|29.28|31.72|29.32|31.75|29.35|31.66|29.26|0
1719318600000|2024-06-25 12:30:00|31.79|29.39|31.9|29.5|32.04|29.64|31.77|29.37|0
1719318900000|2024-06-25 12:35:00|31.91|29.51|31.82|29.42|31.91|29.51|31.79|29.39|0
1719319200000|2024-06-25 12:40:00|31.8|29.4|32.08|29.68|32.1|29.7|31.8|29.4|0
1719319500000|2024-06-25 12:45:00|32.1|29.7|32.02|29.62|32.1|29.7|31.95|29.55|0
1719319800000|2024-06-25 12:50:00|32|29.6|32.02|29.62|32.04|29.64|31.93|29.53|0
1719320100000|2024-06-25 12:55:00|32|29.6|31.84|29.44|32|29.6|31.76|29.36|0
1719320400000|2024-06-25 13:00:00|31.82|29.42|31.78|29.38|31.89|29.49|31.78|29.38|0
1719320700000|2024-06-25 13:05:00|31.8|29.4|31.74|29.34|31.8|29.4|31.71|29.31|0
1719321000000|2024-06-25 13:10:00|31.76|29.36|31.64|29.24|31.8|29.4|31.61|29.21|0
1719321300000|2024-06-25 13:15:00|31.65|29.25|31.65|29.25|31.72|29.32|31.61|29.21|0
1719321600000|2024-06-25 13:20:00|31.67|29.27|31.54|29.14|31.69|29.29|31.51|29.11|0
1719321900000|2024-06-25 13:25:00|31.58|29.18|31.74|29.34|31.83|29.43|31.58|29.18|0
1719322200000|2024-06-25 13:30:00|31.94|29.54|32.07|29.67|32.18|29.78|31.9|29.5|0
1719322500000|2024-06-25 13:35:00|32.09|29.69|32.12|29.72|32.27|29.87|32.05|29.65|0
1719322800000|2024-06-25 13:40:00|32.1|29.7|31.72|29.32|32.19|29.79|31.68|29.28|0
1719323100000|2024-06-25 13:45:00|31.79|29.39|32.01|29.61|32.03|29.63|31.66|29.26|0
1719323400000|2024-06-25 13:50:00|32.03|29.63|32.23|29.83|32.25|29.85|31.9|29.5|0
1719323700000|2024-06-25 13:55:00|32.21|29.81|32.41|30.01|32.43|30.03|32.17|29.77|0
1719324000000|2024-06-25 14:00:00|32.37|29.97|31.84|29.44|32.38|29.98|31.78|29.38|0
1719324300000|2024-06-25 14:05:00|31.82|29.42|31.89|29.49|32.02|29.62|31.77|29.37|0
1719324600000|2024-06-25 14:10:00|31.9|29.5|31.71|29.31|31.93|29.53|31.62|29.22|0
1719324900000|2024-06-25 14:15:00|31.69|29.29|31.84|29.44|32.02|29.62|31.62|29.22|0
1719325200000|2024-06-25 14:20:00|31.85|29.45|31.76|29.36|31.96|29.56|31.71|29.31|0
1719325500000|2024-06-25 14:25:00|31.78|29.38|31.76|29.36|31.85|29.45|31.67|29.27|0
1719325800000|2024-06-25 14:30:00|31.74|29.34|31.74|29.34|31.89|29.49|31.54|29.14|0
1719326100000|2024-06-25 14:35:00|31.76|29.36|32.02|29.62|32.19|29.79|31.67|29.27|0
1719326400000|2024-06-25 14:40:00|32|29.6|32.11|29.71|32.17|29.77|31.93|29.53|0
1719326700000|2024-06-25 14:45:00|32.15|29.75|32.17|29.77|32.26|29.86|32.11|29.71|0
1719327000000|2024-06-25 14:50:00|32.15|29.75|32.29|29.89|32.39|29.99|32.11|29.71|0
1719327300000|2024-06-25 14:55:00|32.28|29.88|32.26|29.86|32.42|30.02|32.18|29.78|0
1719327600000|2024-06-25 15:00:00|32.24|29.84|32.18|29.78|32.35|29.95|32.11|29.71|0
1719327900000|2024-06-25 15:05:00|32.16|29.76|32.29|29.89|32.35|29.95|32.05|29.65|0
1719328200000|2024-06-25 15:10:00|32.3|29.9|31.9|29.5|32.35|29.95|31.89|29.49|0
1719328500000|2024-06-25 15:15:00|31.89|29.49|31.77|29.37|31.96|29.56|31.65|29.25|0
1719328800000|2024-06-25 15:20:00|31.76|29.36|31.9|29.5|32.01|29.61|31.7|29.3|0
1719329100000|2024-06-25 15:25:00|31.92|29.52|30.86|28.46|32.12|29.72|30.86|28.46|0
1719329400000|2024-06-25 15:30:00|30.88|28.48|30.72|28.32|30.88|28.48|30.72|28.32|0
1719329700000|2024-06-25 15:35:00|30.73|28.33|30.86|28.46|30.9|28.5|30.72|28.32|0
1719330000000|2024-06-25 15:40:00|30.84|28.44|30.86|28.46|30.97|28.57|30.82|28.42|0
1719330300000|2024-06-25 15:45:00|30.84|28.44|30.86|28.46|30.91|28.51|30.7|28.3|0
1719330600000|2024-06-25 15:50:00|30.87|28.47|30.64|28.24|30.89|28.49|30.62|28.22|0
1719330900000|2024-06-25 15:55:00|30.61|28.21|30.66|28.26|30.73|28.33|30.61|28.21|0
1719331200000|2024-06-25 16:00:00|30.71|28.31|30.8|28.4|30.85|28.45|30.66|28.26|0
1719331500000|2024-06-25 16:05:00|30.82|28.42|30.83|28.43|30.85|28.45|30.71|28.31|0
1719331800000|2024-06-25 16:10:00|30.85|28.45|30.94|28.54|30.98|28.58|30.8|28.4|0
1719332100000|2024-06-25 16:15:00|30.92|28.52|31.05|28.65|31.17|28.77|30.92|28.52|0
1719332400000|2024-06-25 16:20:00|31.03|28.63|31.21|28.81|31.3|28.9|31.01|28.61|0
1719332700000|2024-06-25 16:25:00|31.23|28.83|31.19|28.79|31.23|28.83|31.01|28.61|0
1719333000000|2024-06-25 16:30:00|31.21|28.81|31.55|29.15|31.55|29.15|31.21|28.81|0
1719333300000|2024-06-25 16:35:00|31.57|29.17|31.37|28.97|31.61|29.21|31.35|28.95|0
1719333600000|2024-06-25 16:40:00|31.35|28.95|31.57|29.17|31.7|29.3|31.33|28.93|0
1719333900000|2024-06-25 16:45:00|31.58|29.18|31.6|29.2|31.97|29.57|31.58|29.18|0
1719334200000|2024-06-25 16:50:00|31.62|29.22|31.82|29.42|31.85|29.45|31.51|29.11|0
1719334500000|2024-06-25 16:55:00|31.84|29.44|31.67|29.27|31.93|29.53|31.67|29.27|0
1719334800000|2024-06-25 17:00:00|31.69|29.29|31.93|29.53|31.95|29.55|31.69|29.29|0
1719335100000|2024-06-25 17:05:00|31.95|29.55|31.6|29.2|31.98|29.58|31.6|29.2|0
1719335400000|2024-06-25 17:10:00|31.63|29.23|31.38|28.98|31.63|29.23|31.34|28.94|0
1719335700000|2024-06-25 17:15:00|31.4|29|31.45|29.05|31.56|29.16|31.38|28.98|0
1719336000000|2024-06-25 17:20:00|31.43|29.03|31.41|29.01|31.47|29.07|31.32|28.92|0
1719336300000|2024-06-25 17:25:00|31.39|28.99|31.12|28.72|31.41|29.01|31.12|28.72|0
1719336600000|2024-06-25 17:30:00|31.14|28.74|31.23|28.83|31.28|28.88|31.12|28.72|0
1719336900000|2024-06-25 17:35:00|31.25|28.85|31.19|28.79|31.3|28.9|31.08|28.68|0
1719337200000|2024-06-25 17:40:00|31.21|28.81|31.01|28.61|31.21|28.81|30.97|28.57|0
1719337500000|2024-06-25 17:45:00|30.99|28.59|30.92|28.52|31.03|28.63|30.9|28.5|0
1719337800000|2024-06-25 17:50:00|30.9|28.5|30.92|28.52|31.04|28.64|30.79|28.39|0
1719338100000|2024-06-25 17:55:00|30.9|28.5|30.9|28.5|30.95|28.55|30.84|28.44|0
1719338400000|2024-06-25 18:00:00|30.93|28.53|30.91|28.51|31|28.6|30.86|28.46|0
1719338700000|2024-06-25 18:05:00|30.93|28.53|30.79|28.39|30.99|28.59|30.77|28.37|0
1719339000000|2024-06-25 18:10:00|30.75|28.35|30.77|28.37|30.8|28.4|30.54|28.14|0
1719339300000|2024-06-25 18:15:00|30.75|28.35|30.68|28.28|30.8|28.4|30.66|28.26|0
1719339600000|2024-06-25 18:20:00|30.7|28.3|30.64|28.24|30.8|28.4|30.62|28.22|0
1719339900000|2024-06-25 18:25:00|30.66|28.26|30.27|27.87|30.66|28.26|30.25|27.85|0
1719340200000|2024-06-25 18:30:00|30.29|27.89|30.55|28.15|30.55|28.15|30.27|27.87|0
1719340500000|2024-06-25 18:35:00|30.53|28.13|30.51|28.11|30.66|28.26|30.5|28.1|0
1719340800000|2024-06-25 18:40:00|30.53|28.13|30.44|28.04|30.57|28.17|30.37|27.97|0
1719341100000|2024-06-25 18:45:00|30.46|28.06|30.8|28.4|30.99|28.59|30.41|28.01|0
1719341400000|2024-06-25 18:50:00|30.78|28.38|30.76|28.36|30.8|28.4|30.63|28.23|0
1719341700000|2024-06-25 18:55:00|30.72|28.32|30.56|28.16|30.81|28.41|30.56|28.16|0
1719342000000|2024-06-25 19:00:00|30.62|28.22|30.6|28.2|30.7|28.3|30.54|28.14|0
1719342300000|2024-06-25 19:05:00|30.58|28.18|30.56|28.16|30.58|28.18|30.47|28.07|0
1719342600000|2024-06-25 19:10:00|30.58|28.18|30.58|28.18|30.67|28.27|30.51|28.11|0
1719342900000|2024-06-25 19:15:00|30.56|28.16|30.45|28.05|30.56|28.16|30.35|27.95|0
1719343200000|2024-06-25 19:20:00|30.43|28.03|30.27|27.87|30.47|28.07|30.27|27.87|0
1719343500000|2024-06-25 19:25:00|30.31|27.91|30.08|27.68|30.4|28|30.08|27.68|0
1719343800000|2024-06-25 19:30:00|30.15|27.75|30.31|27.91|30.4|28|30.15|27.75|0
1719344100000|2024-06-25 19:35:00|30.32|27.92|29.73|27.33|30.73|28.33|29.53|27.13|0
1719344400000|2024-06-25 19:40:00|29.75|27.35|29.88|27.48|29.95|27.55|29.69|27.29|0
1719344700000|2024-06-25 19:45:00|29.9|27.5|29.95|27.55|29.99|27.59|29.81|27.41|0
1719345000000|2024-06-25 19:50:00|30.11|27.71|29.83|27.43|30.15|27.75|29.83|27.43|0
1719345300000|2024-06-25 19:55:00|29.85|27.45|29.57|27.17|29.97|27.57|29.38|26.98|0
1719345600000|2024-06-25 20:00:00|29.6|27.2|29.86|27.46|29.91|27.51|29.6|27.2|0
1719345900000|2024-06-25 20:05:00|29.88|27.48|29.76|27.36|29.88|27.48|29.7|27.3|0
1719346200000|2024-06-25 20:10:00|29.74|27.34|29.77|27.37|29.79|27.39|29.7|27.3|0
1719346500000|2024-06-25 20:15:00|29.78|27.38|29.75|27.35|29.84|27.44|29.75|27.35|0
1719346800000|2024-06-25 20:20:00|29.77|27.37|29.74|27.34|29.77|27.37|29.72|27.32|0
1719347100000|2024-06-25 20:25:00|29.75|27.35|29.77|27.37|29.77|27.37|29.72|27.32|0
1719347400000|2024-06-25 20:30:00|29.79|27.39|29.78|27.38|29.79|27.39|29.75|27.35|0
1719347700000|2024-06-25 20:35:00|29.77|27.37|29.71|27.31|29.79|27.39|29.7|27.3|0
1719348000000|2024-06-25 20:40:00|29.7|27.3|29.71|27.31|29.71|27.31|29.66|27.26|0
1719348300000|2024-06-25 20:45:00|29.73|27.33|29.73|27.33|29.73|27.33|29.71|27.31|0
1719348600000|2024-06-25 20:50:00|29.75|27.35|29.69|27.29|29.75|27.35|29.69|27.29|0
1719348900000|2024-06-25 20:55:00|29.7|27.3|29.67|27.27|29.72|27.32|29.65|27.25|0
1719349200000|2024-06-25 21:00:00|29.68|27.28|29.66|27.26|29.68|27.28|29.66|27.26|0
1719349500000|2024-06-25 21:05:00|29.67|27.27|29.64|27.24|29.68|27.28|29.64|27.24|0
1719349800000|2024-06-25 21:10:00|29.65|27.25|29.63|27.23|29.65|27.25|29.6|27.2|0
1719350100000|2024-06-25 21:15:00|29.62|27.22|29.62|27.22|29.65|27.25|29.62|27.22|0
1719350400000|2024-06-25 21:20:00|29.65|27.25|29.65|27.25|29.65|27.25|29.62|27.22|0
1719350700000|2024-06-25 21:25:00|29.64|27.24|29.67|27.27|29.68|27.28|29.64|27.24|0
1719351000000|2024-06-25 21:30:00|29.66|27.26|29.66|27.26|29.67|27.27|29.65|27.25|0
1719351300000|2024-06-25 21:35:00|29.65|27.25|29.64|27.24|29.66|27.26|29.64|27.24|0
1719351600000|2024-06-25 21:40:00|29.65|27.25|29.62|27.22|29.65|27.25|29.62|27.22|0
1719351900000|2024-06-25 21:45:00|29.63|27.23|29.62|27.22|29.63|27.23|29.62|27.22|0
1719352500000|2024-06-25 21:55:00|29.61|27.21|29.64|27.24|29.64|27.24|29.6|27.2|0
1719352800000|2024-06-25 22:00:00|29.69|27.29|29.61|27.21|29.77|27.37|29.61|27.21|0
1719353100000|2024-06-25 22:05:00|29.63|27.23|29.57|27.17|29.69|27.29|29.57|27.17|0
1719353400000|2024-06-25 22:10:00|29.56|27.16|29.59|27.19|29.59|27.19|29.54|27.14|0
1719353700000|2024-06-25 22:15:00|29.57|27.17|29.54|27.14|29.59|27.19|29.48|27.08|0
1719354000000|2024-06-25 22:20:00|29.52|27.12|29.52|27.12|29.54|27.14|29.5|27.1|0
1719354300000|2024-06-25 22:25:00|29.5|27.1|29.52|27.12|29.53|27.13|29.5|27.1|0
1719354600000|2024-06-25 22:30:00|29.53|27.13|29.67|27.27|29.67|27.27|29.53|27.13|0
1719354900000|2024-06-25 22:35:00|29.69|27.29|29.67|27.27|29.71|27.31|29.63|27.23|0
1719355200000|2024-06-25 22:40:00|29.68|27.28|29.62|27.22|29.69|27.29|29.62|27.22|0
1719355500000|2024-06-25 22:45:00|29.61|27.21|29.62|27.22|29.63|27.23|29.6|27.2|0
1719355800000|2024-06-25 22:50:00|29.63|27.23|29.57|27.17|29.63|27.23|29.56|27.16|0
1719356100000|2024-06-25 22:55:00|29.58|27.18|29.56|27.16|29.58|27.18|29.56|27.16|0
1719356400000|2024-06-25 23:00:00|29.55|27.15|29.59|27.19|29.61|27.21|29.54|27.14|0
1719356700000|2024-06-25 23:05:00|29.61|27.21|29.61|27.21|29.65|27.25|29.59|27.19|0
1719357000000|2024-06-25 23:10:00|29.59|27.19|29.6|27.2|29.61|27.21|29.59|27.19|0
1719357300000|2024-06-25 23:15:00|29.61|27.21|29.61|27.21|29.61|27.21|29.59|27.19|0
1719357600000|2024-06-25 23:20:00|29.63|27.23|29.66|27.26|29.7|27.3|29.63|27.23|0
1719357900000|2024-06-25 23:25:00|29.64|27.24|29.61|27.21|29.68|27.28|29.61|27.21|0
1719358200000|2024-06-25 23:30:00|29.62|27.22|29.62|27.22|29.62|27.22|29.59|27.19|0
1719358500000|2024-06-25 23:35:00|29.64|27.24|29.66|27.26|29.66|27.26|29.64|27.24|0
1719358800000|2024-06-25 23:40:00|29.67|27.27|29.66|27.26|29.67|27.27|29.64|27.24|0
1719359100000|2024-06-25 23:45:00|29.65|27.25|29.68|27.28|29.72|27.32|29.64|27.24|0
1719359400000|2024-06-25 23:50:00|29.69|27.29|29.71|27.31|29.72|27.32|29.67|27.27|0
1719359700000|2024-06-25 23:55:00|29.7|27.3|29.7|27.3|29.72|27.32|29.69|27.29|0
1719360000000|2024-06-26 00:00:00|29.72|27.32|29.7|27.3|29.74|27.34|29.69|27.29|0
1719360300000|2024-06-26 00:05:00|29.69|27.29|29.72|27.32|29.74|27.34|29.69|27.29|0
1719360600000|2024-06-26 00:10:00|29.74|27.34|29.68|27.28|29.77|27.37|29.67|27.27|0
1719360900000|2024-06-26 00:15:00|29.7|27.3|29.61|27.21|29.72|27.32|29.58|27.18|0
1719361200000|2024-06-26 00:20:00|29.6|27.2|29.58|27.18|29.61|27.21|29.56|27.16|0
1719361500000|2024-06-26 00:25:00|29.56|27.16|30.19|27.79|30.19|27.79|29.52|27.12|0
1719361800000|2024-06-26 00:30:00|30.17|27.77|30.17|27.77|30.2|27.8|30.15|27.75|0
1719362100000|2024-06-26 00:35:00|30.18|27.78|30.18|27.78|30.2|27.8|30.15|27.75|0
1719362400000|2024-06-26 00:40:00|30.17|27.77|30.16|27.76|30.18|27.78|30.15|27.75|0
1719362700000|2024-06-26 00:45:00|30.17|27.77|30.15|27.75|30.2|27.8|30.15|27.75|0
1719363000000|2024-06-26 00:50:00|30.13|27.73|30.09|27.69|30.13|27.73|30.07|27.67|0
1719363300000|2024-06-26 00:55:00|30.07|27.67|30.06|27.66|30.11|27.71|30.02|27.62|0
1719363600000|2024-06-26 01:00:00|30.04|27.64|30.05|27.65|30.07|27.67|30|27.6|0
1719363900000|2024-06-26 01:05:00|30.04|27.64|30.07|27.67|30.07|27.67|29.98|27.58|0
1719364200000|2024-06-26 01:10:00|30.06|27.66|30.07|27.67|30.09|27.69|30.04|27.64|0
1719364500000|2024-06-26 01:15:00|30.05|27.65|29.96|27.56|30.07|27.67|29.95|27.55|0
1719364800000|2024-06-26 01:20:00|29.95|27.55|29.95|27.55|30|27.6|29.95|27.55|0
1719365100000|2024-06-26 01:25:00|29.91|27.51|29.96|27.56|29.96|27.56|29.88|27.48|0
1719365400000|2024-06-26 01:30:00|29.94|27.54|29.94|27.54|29.96|27.56|29.89|27.49|0
1719365700000|2024-06-26 01:35:00|29.93|27.53|29.98|27.58|29.98|27.58|29.93|27.53|0
1719366000000|2024-06-26 01:40:00|29.96|27.56|29.96|27.56|29.96|27.56|29.91|27.51|0
1719366300000|2024-06-26 01:45:00|29.98|27.58|29.91|27.51|29.98|27.58|29.91|27.51|0
1719366600000|2024-06-26 01:50:00|29.92|27.52|29.9|27.5|29.97|27.57|29.9|27.5|0
1719366900000|2024-06-26 01:55:00|29.89|27.49|29.85|27.45|29.9|27.5|29.83|27.43|0
1719367200000|2024-06-26 02:00:00|29.84|27.44|29.83|27.43|29.85|27.45|29.8|27.4|0
1719367500000|2024-06-26 02:05:00|29.85|27.45|29.83|27.43|29.85|27.45|29.8|27.4|0
1719367800000|2024-06-26 02:10:00|29.85|27.45|29.82|27.42|29.85|27.45|29.81|27.41|0
1719368100000|2024-06-26 02:15:00|29.83|27.43|29.85|27.45|29.85|27.45|29.83|27.43|0
1719368400000|2024-06-26 02:20:00|29.86|27.46|29.86|27.46|29.86|27.46|29.83|27.43|0
1719368700000|2024-06-26 02:25:00|29.85|27.45|29.83|27.43|29.86|27.46|29.83|27.43|0
1719369000000|2024-06-26 02:30:00|29.84|27.44|29.86|27.46|29.88|27.48|29.83|27.43|0
1719369300000|2024-06-26 02:35:00|29.88|27.48|29.88|27.48|29.89|27.49|29.86|27.46|0
1719369600000|2024-06-26 02:40:00|29.86|27.46|29.88|27.48|29.88|27.48|29.86|27.46|0
1719369900000|2024-06-26 02:45:00|29.89|27.49|29.89|27.49|29.89|27.49|29.88|27.48|0
1719370200000|2024-06-26 02:50:00|29.87|27.47|29.87|27.47|29.87|27.47|29.86|27.46|0
1719370500000|2024-06-26 02:55:00|29.86|27.46|29.85|27.45|29.87|27.47|29.85|27.45|0
1719370800000|2024-06-26 03:00:00|29.84|27.44|29.8|27.4|29.85|27.45|29.8|27.4|0
1719371100000|2024-06-26 03:05:00|29.78|27.38|29.78|27.38|29.82|27.42|29.77|27.37|0
1719371400000|2024-06-26 03:10:00|29.76|27.36|29.8|27.4|29.8|27.4|29.76|27.36|0
1719371700000|2024-06-26 03:15:00|29.82|27.42|29.85|27.45|29.87|27.47|29.8|27.4|0
1719372000000|2024-06-26 03:20:00|29.83|27.43|29.88|27.48|29.88|27.48|29.83|27.43|0
1719372300000|2024-06-26 03:25:00|29.9|27.5|29.9|27.5|29.94|27.54|29.88|27.48|0
1719372600000|2024-06-26 03:30:00|29.91|27.51|29.92|27.52|29.92|27.52|29.88|27.48|0
1719372900000|2024-06-26 03:35:00|29.93|27.53|29.97|27.57|30|27.6|29.92|27.52|0
1719373200000|2024-06-26 03:40:00|29.96|27.56|29.93|27.53|29.98|27.58|29.91|27.51|0
1719373500000|2024-06-26 03:45:00|29.94|27.54|29.9|27.5|29.95|27.55|29.88|27.48|0
1719373800000|2024-06-26 03:50:00|29.89|27.49|29.91|27.51|29.93|27.53|29.89|27.49|0
1719374100000|2024-06-26 03:55:00|29.93|27.53|29.89|27.49|29.93|27.53|29.89|27.49|0
1719374400000|2024-06-26 04:00:00|29.91|27.51|29.91|27.51|29.94|27.54|29.91|27.51|0
1719374700000|2024-06-26 04:05:00|29.93|27.53|29.93|27.53|29.96|27.56|29.93|27.53|0
1719375000000|2024-06-26 04:10:00|29.92|27.52|29.94|27.54|29.96|27.56|29.92|27.52|0
1719375300000|2024-06-26 04:15:00|29.93|27.53|29.98|27.58|29.98|27.58|29.92|27.52|0
1719375600000|2024-06-26 04:20:00|29.97|27.57|29.92|27.52|29.97|27.57|29.92|27.52|0
1719375900000|2024-06-26 04:25:00|29.94|27.54|29.85|27.45|29.94|27.54|29.85|27.45|0
1719376200000|2024-06-26 04:30:00|29.86|27.46|29.9|27.5|29.92|27.52|29.85|27.45|0
1719376500000|2024-06-26 04:35:00|29.88|27.48|29.85|27.45|29.88|27.48|29.84|27.44|0
1719376800000|2024-06-26 04:40:00|29.87|27.47|29.85|27.45|29.87|27.47|29.85|27.45|0
1719377100000|2024-06-26 04:45:00|29.86|27.46|29.78|27.38|29.86|27.46|29.78|27.38|0
1719377400000|2024-06-26 04:50:00|29.76|27.36|29.76|27.36|29.78|27.38|29.74|27.34|0
1719377700000|2024-06-26 04:55:00|29.78|27.38|29.81|27.41|29.81|27.41|29.78|27.38|0
1719378000000|2024-06-26 05:00:00|29.79|27.39|29.77|27.37|29.81|27.41|29.76|27.36|0
1719378300000|2024-06-26 05:05:00|29.76|27.36|29.76|27.36|29.77|27.37|29.74|27.34|0
1719378600000|2024-06-26 05:10:00|29.74|27.34|29.74|27.34|29.77|27.37|29.74|27.34|0
1719378900000|2024-06-26 05:15:00|29.75|27.35|29.74|27.34|29.75|27.35|29.74|27.34|0
1719379200000|2024-06-26 05:20:00|29.72|27.32|29.72|27.32|29.75|27.35|29.7|27.3|0
1719379500000|2024-06-26 05:25:00|29.73|27.33|29.72|27.32|29.75|27.35|29.72|27.32|0
1719379800000|2024-06-26 05:30:00|29.73|27.33|29.71|27.31|29.73|27.33|29.69|27.29|0
1719380100000|2024-06-26 05:35:00|29.73|27.33|29.7|27.3|29.73|27.33|29.7|27.3|0
1719380400000|2024-06-26 05:40:00|29.71|27.31|29.66|27.26|29.71|27.31|29.64|27.24|0
1719380700000|2024-06-26 05:45:00|29.64|27.24|29.68|27.28|29.68|27.28|29.64|27.24|0
1719381000000|2024-06-26 05:50:00|29.66|27.26|29.69|27.29|29.69|27.29|29.66|27.26|0
1719381300000|2024-06-26 05:55:00|29.68|27.28|29.62|27.22|29.68|27.28|29.59|27.19|0
1719381600000|2024-06-26 06:00:00|29.61|27.21|29.66|27.26|29.67|27.27|29.59|27.19|0
1719381900000|2024-06-26 06:05:00|29.67|27.27|29.62|27.22|29.67|27.27|29.6|27.2|0
1719382200000|2024-06-26 06:10:00|29.61|27.21|29.6|27.2|29.65|27.25|29.6|27.2|0
1719382500000|2024-06-26 06:15:00|29.62|27.22|29.59|27.19|29.65|27.25|29.59|27.19|0
1719382800000|2024-06-26 06:20:00|29.58|27.18|29.53|27.13|29.6|27.2|29.53|27.13|0
1719383100000|2024-06-26 06:25:00|29.51|27.11|29.51|27.11|29.53|27.13|29.46|27.06|0
1719383400000|2024-06-26 06:30:00|29.5|27.1|29.53|27.13|29.53|27.13|29.44|27.04|0
1719383700000|2024-06-26 06:35:00|29.54|27.14|29.51|27.11|29.56|27.16|29.51|27.11|0
1719384000000|2024-06-26 06:40:00|29.49|27.09|29.53|27.13|29.54|27.14|29.48|27.08|0
1719384300000|2024-06-26 06:45:00|29.51|27.11|29.54|27.14|29.54|27.14|29.49|27.09|0
1719384600000|2024-06-26 06:50:00|29.53|27.13|29.49|27.09|29.53|27.13|29.47|27.07|0
1719384900000|2024-06-26 06:55:00|29.51|27.11|29.66|27.26|29.66|27.26|29.49|27.09|0
1719385200000|2024-06-26 07:00:00|29.65|27.25|29.43|27.03|30.06|27.66|29.4|27|0
1719385500000|2024-06-26 07:05:00|29.45|27.05|29.5|27.1|29.57|27.17|29.4|27|0
1719385800000|2024-06-26 07:10:00|29.52|27.12|29.46|27.06|29.53|27.13|29.41|27.01|0
1719386100000|2024-06-26 07:15:00|29.45|27.05|29.31|26.91|29.46|27.06|29.31|26.91|0
1719386400000|2024-06-26 07:20:00|29.33|26.93|29.12|26.72|29.34|26.94|29.09|26.69|0
1719386700000|2024-06-26 07:25:00|29.1|26.7|29.07|26.67|29.24|26.84|29.05|26.65|0
1719387000000|2024-06-26 07:30:00|29.08|26.68|29.15|26.75|29.15|26.75|29.03|26.63|0
1719387300000|2024-06-26 07:35:00|29.13|26.73|29.07|26.67|29.15|26.75|29.05|26.65|0
1719387600000|2024-06-26 07:40:00|29.05|26.65|29|26.6|29.08|26.68|28.98|26.58|0
1719387900000|2024-06-26 07:45:00|28.98|26.58|29.01|26.61|29.05|26.65|28.95|26.55|0
1719388200000|2024-06-26 07:50:00|29|26.6|28.91|26.51|29.2|26.8|28.89|26.49|0
1719388500000|2024-06-26 07:55:00|28.94|26.54|28.81|26.41|28.96|26.56|28.81|26.41|0
1719388800000|2024-06-26 08:00:00|28.82|26.42|28.87|26.47|28.87|26.47|28.77|26.37|0
1719389100000|2024-06-26 08:05:00|28.86|26.46|29.06|26.66|29.3|26.9|28.86|26.46|0
1719389400000|2024-06-26 08:10:00|29.08|26.68|29.06|26.66|29.08|26.68|28.99|26.59|0
1719389700000|2024-06-26 08:15:00|29.04|26.64|29.16|26.76|29.18|26.78|29.01|26.61|0
1719390000000|2024-06-26 08:20:00|29.15|26.75|29.19|26.79|29.21|26.81|29.09|26.69|0
1719390300000|2024-06-26 08:25:00|29.17|26.77|29.12|26.72|29.19|26.79|29.11|26.71|0
1719390600000|2024-06-26 08:30:00|29.11|26.71|29.09|26.69|29.14|26.74|29.09|26.69|0
1719390900000|2024-06-26 08:35:00|29.1|26.7|29.09|26.69|29.14|26.74|29.09|26.69|0
1719391200000|2024-06-26 08:40:00|29.07|26.67|29|26.6|29.09|26.69|28.97|26.57|0
1719391500000|2024-06-26 08:45:00|28.98|26.58|29.02|26.62|29.02|26.62|28.93|26.53|0
1719391800000|2024-06-26 08:50:00|29|26.6|29.07|26.67|29.1|26.7|29|26.6|0
1719392100000|2024-06-26 08:55:00|29.05|26.65|29.13|26.73|29.16|26.76|29.03|26.63|0
1719392400000|2024-06-26 09:00:00|29.15|26.75|29.17|26.77|29.22|26.82|29.13|26.73|0
1719392700000|2024-06-26 09:05:00|29.18|26.78|29.18|26.78|29.2|26.8|29.1|26.7|0
1719393000000|2024-06-26 09:10:00|29.2|26.8|29.21|26.81|29.27|26.87|29.18|26.78|0
1719393300000|2024-06-26 09:15:00|29.2|26.8|29.23|26.83|29.25|26.85|29.15|26.75|0
1719393600000|2024-06-26 09:20:00|29.21|26.81|29.14|26.74|29.21|26.81|29.11|26.71|0
1719393900000|2024-06-26 09:25:00|29.13|26.73|29.18|26.78|29.23|26.83|29.13|26.73|0
1719394200000|2024-06-26 09:30:00|29.19|26.79|29.23|26.83|29.28|26.88|29.19|26.79|0
1719394500000|2024-06-26 09:35:00|29.24|26.84|29.33|26.93|29.33|26.93|29.24|26.84|0
1719394800000|2024-06-26 09:40:00|29.31|26.91|29.38|26.98|29.41|27.01|29.28|26.88|0
1719395100000|2024-06-26 09:45:00|29.4|27|29.39|26.99|29.48|27.08|29.39|26.99|0
1719395400000|2024-06-26 09:50:00|29.41|27.01|29.46|27.06|29.46|27.06|29.41|27.01|0
1719395700000|2024-06-26 09:55:00|29.45|27.05|29.53|27.13|29.53|27.13|29.45|27.05|0
1719396000000|2024-06-26 10:00:00|29.58|27.18|29.55|27.15|29.62|27.22|29.51|27.11|0
1719396300000|2024-06-26 10:05:00|29.53|27.13|29.56|27.16|29.56|27.16|29.47|27.07|0
1719396600000|2024-06-26 10:10:00|29.55|27.15|29.65|27.25|29.66|27.26|29.51|27.11|0
1719396900000|2024-06-26 10:15:00|29.66|27.26|29.65|27.25|29.77|27.37|29.65|27.25|0
1719397200000|2024-06-26 10:20:00|29.66|27.26|29.73|27.33|29.77|27.37|29.66|27.26|0
1719397500000|2024-06-26 10:25:00|29.75|27.35|29.77|27.37|29.85|27.45|29.75|27.35|0
1719397800000|2024-06-26 10:30:00|29.78|27.38|29.68|27.28|29.82|27.42|29.66|27.26|0
1719398100000|2024-06-26 10:35:00|29.66|27.26|29.78|27.38|29.85|27.45|29.66|27.26|0
1719398400000|2024-06-26 10:40:00|29.76|27.36|29.71|27.31|29.85|27.45|29.69|27.29|0
1719398700000|2024-06-26 10:45:00|29.72|27.32|29.69|27.29|29.74|27.34|29.67|27.27|0
1719399000000|2024-06-26 10:50:00|29.71|27.31|29.83|27.43|29.86|27.46|29.7|27.3|0
1719399300000|2024-06-26 10:55:00|29.81|27.41|29.88|27.48|29.9|27.5|29.76|27.36|0
1719399600000|2024-06-26 11:00:00|29.86|27.46|29.91|27.51|29.94|27.54|29.83|27.43|0
1719399900000|2024-06-26 11:05:00|29.93|27.53|30.02|27.62|30.09|27.69|29.93|27.53|0
1719400200000|2024-06-26 11:10:00|30|27.6|29.86|27.46|30|27.6|29.86|27.46|0
1719400500000|2024-06-26 11:15:00|29.84|27.44|29.95|27.55|30|27.6|29.82|27.42|0
1719400800000|2024-06-26 11:20:00|29.93|27.53|29.76|27.36|29.98|27.58|29.21|26.81|0
1719401100000|2024-06-26 11:25:00|29.74|27.34|29.84|27.44|29.93|27.53|29.74|27.34|0
1719401400000|2024-06-26 11:30:00|29.83|27.43|29.91|27.51|29.95|27.55|29.83|27.43|0
1719401700000|2024-06-26 11:35:00|29.9|27.5|29.88|27.48|29.91|27.51|29.81|27.41|0
1719402000000|2024-06-26 11:40:00|29.89|27.49|29.88|27.48|29.93|27.53|29.84|27.44|0
1719402300000|2024-06-26 11:45:00|29.89|27.49|29.84|27.44|29.91|27.51|29.79|27.39|0
1719402600000|2024-06-26 11:50:00|29.82|27.42|29.82|27.42|29.89|27.49|29.8|27.4|0
1719402900000|2024-06-26 11:55:00|29.8|27.4|29.68|27.28|29.82|27.42|29.68|27.28|0
1719403200000|2024-06-26 12:00:00|29.7|27.3|29.7|27.3|29.78|27.38|29.68|27.28|0
1719403500000|2024-06-26 12:05:00|29.71|27.31|29.77|27.37|29.85|27.45|29.7|27.3|0
1719403800000|2024-06-26 12:10:00|29.78|27.38|29.97|27.57|29.97|27.57|29.77|27.37|0
1719404100000|2024-06-26 12:15:00|29.99|27.59|29.94|27.54|30.04|27.64|29.89|27.49|0
1719404400000|2024-06-26 12:20:00|29.96|27.56|29.9|27.5|29.97|27.57|29.9|27.5|0
1719404700000|2024-06-26 12:25:00|29.92|27.52|30.09|27.69|30.13|27.73|29.92|27.52|0
1719405000000|2024-06-26 12:30:00|30.11|27.71|30.14|27.74|30.18|27.78|30.09|27.69|0
1719405300000|2024-06-26 12:35:00|30.16|27.76|30.43|28.03|30.46|28.06|30.14|27.74|0
1719405600000|2024-06-26 12:40:00|30.46|28.06|30.28|27.88|30.5|28.1|30.25|27.85|0
1719405900000|2024-06-26 12:45:00|30.3|27.9|30.74|28.34|30.74|28.34|29.84|27.44|0
1719406200000|2024-06-26 12:50:00|30.72|28.32|30.76|28.36|30.79|28.39|30.63|28.23|0
1719406500000|2024-06-26 12:55:00|30.74|28.34|30.81|28.41|30.88|28.48|30.7|28.3|0
1719406800000|2024-06-26 13:00:00|30.83|28.43|30.97|28.57|31.04|28.64|30.83|28.43|0
1719407100000|2024-06-26 13:05:00|30.95|28.55|31.17|28.77|31.22|28.82|30.95|28.55|0
1719407400000|2024-06-26 13:10:00|31.19|28.79|30.99|28.59|31.19|28.79|30.97|28.57|0
1719407700000|2024-06-26 13:15:00|30.97|28.57|30.91|28.51|31|28.6|30.9|28.5|0
1719408000000|2024-06-26 13:20:00|30.9|28.5|31.15|28.75|31.2|28.8|30.89|28.49|0
1719408300000|2024-06-26 13:25:00|31.13|28.73|30.91|28.51|31.13|28.73|30.89|28.49|0
1719408600000|2024-06-26 13:30:00|30.93|28.53|30.63|28.23|31.27|28.87|30.63|28.23|0
1719408900000|2024-06-26 13:35:00|30.65|28.25|30.76|28.36|30.81|28.41|30.47|28.07|0
1719409200000|2024-06-26 13:40:00|30.74|28.34|30.14|27.74|30.79|28.39|30.01|27.61|0
1719409500000|2024-06-26 13:45:00|30.17|27.77|29.85|27.45|30.17|27.77|29.85|27.45|0
1719409800000|2024-06-26 13:50:00|29.84|27.44|29.78|27.38|29.87|27.47|29.63|27.23|0
1719410100000|2024-06-26 13:55:00|29.8|27.4|29.85|27.45|30.03|27.63|29.71|27.31|0
1719410400000|2024-06-26 14:00:00|29.78|27.38|29.59|27.19|30.01|27.61|29.59|27.19|0
1719410700000|2024-06-26 14:05:00|29.57|27.17|29.62|27.22|29.71|27.31|29.45|27.05|0
1719411000000|2024-06-26 14:10:00|29.59|27.19|29.52|27.12|29.73|27.33|29.52|27.12|0
1719411300000|2024-06-26 14:15:00|29.53|27.13|29.5|27.1|29.6|27.2|29.46|27.06|0
1719411600000|2024-06-26 14:20:00|29.52|27.12|29.43|27.03|29.66|27.26|29.34|26.94|0
1719411900000|2024-06-26 14:25:00|29.41|27.01|30.02|27.62|30.09|27.69|29.41|27.01|0
1719412200000|2024-06-26 14:30:00|30|27.6|30.03|27.63|30.15|27.75|29.72|27.32|0
1719412500000|2024-06-26 14:35:00|30.04|27.64|30.18|27.78|30.26|27.86|29.96|27.56|0
1719412800000|2024-06-26 14:40:00|30.17|27.77|30.02|27.62|30.25|27.85|29.99|27.59|0
1719413100000|2024-06-26 14:45:00|30.04|27.64|29.87|27.47|30.06|27.66|29.81|27.41|0
1719413400000|2024-06-26 14:50:00|29.85|27.45|29.74|27.34|30.02|27.62|29.36|26.96|0
1719413700000|2024-06-26 14:55:00|29.72|27.32|29.93|27.53|29.99|27.59|29.67|27.27|0
1719414000000|2024-06-26 15:00:00|29.92|27.52|30|27.6|30.18|27.78|29.81|27.41|0
1719414300000|2024-06-26 15:05:00|30.04|27.64|30.28|27.88|30.32|27.92|29.93|27.53|0
1719414600000|2024-06-26 15:10:00|30.32|27.92|30.59|28.19|30.75|28.35|30.25|27.85|0
1719414900000|2024-06-26 15:15:00|30.57|28.17|30.18|27.78|30.6|28.2|30.18|27.78|0
1719415200000|2024-06-26 15:20:00|30.16|27.76|29.98|27.58|30.16|27.76|29.88|27.48|0
1719415500000|2024-06-26 15:25:00|29.97|27.57|30.1|27.7|30.14|27.74|29.93|27.53|0
1719415800000|2024-06-26 15:30:00|30.12|27.72|30.21|27.81|30.3|27.9|30.1|27.7|0
1719416100000|2024-06-26 15:35:00|30.22|27.82|30.03|27.63|30.24|27.84|29.98|27.58|0
1719416400000|2024-06-26 15:40:00|30.05|27.65|29.87|27.47|30.15|27.75|29.87|27.47|0
1719416700000|2024-06-26 15:45:00|29.89|27.49|29.64|27.24|29.89|27.49|29.64|27.24|0
1719417000000|2024-06-26 15:50:00|29.63|27.23|29.09|26.69|29.66|27.26|29.09|26.69|0
1719417300000|2024-06-26 15:55:00|29.04|26.64|29.16|26.76|29.33|26.93|29.04|26.64|0
1719417600000|2024-06-26 16:00:00|29.14|26.74|29.26|26.86|29.33|26.93|29.14|26.74|0
1719417900000|2024-06-26 16:05:00|29.24|26.84|29.22|26.82|29.36|26.96|29.14|26.74|0
1719418200000|2024-06-26 16:10:00|29.24|26.84|29.27|26.87|29.38|26.98|29.17|26.77|0
1719418500000|2024-06-26 16:15:00|29.26|26.86|29.24|26.84|29.34|26.94|29.2|26.8|0
1719418800000|2024-06-26 16:20:00|29.26|26.86|30.17|27.77|30.17|27.77|29.19|26.79|0
1719419100000|2024-06-26 16:25:00|30.16|27.76|30|27.6|30.17|27.77|29.84|27.44|0
1719419400000|2024-06-26 16:30:00|30.03|27.63|29.94|27.54|30.12|27.72|29.94|27.54|0
1719419700000|2024-06-26 16:35:00|29.96|27.56|30.19|27.79|30.29|27.89|29.89|27.49|0
1719420000000|2024-06-26 16:40:00|30.21|27.81|30.36|27.96|30.43|28.03|30.08|27.68|0
1719420300000|2024-06-26 16:45:00|30.34|27.94|30.59|28.19|30.65|28.25|30.27|27.87|0
1719420600000|2024-06-26 16:50:00|30.57|28.17|30.4|28|30.58|28.18|30.4|28|0
1719420900000|2024-06-26 16:55:00|30.38|27.98|30.29|27.89|30.45|28.05|30.29|27.89|0
1719421200000|2024-06-26 17:00:00|30.32|27.92|30.34|27.94|30.48|28.08|30.31|27.91|0
1719421500000|2024-06-26 17:05:00|30.32|27.92|30.45|28.05|30.57|28.17|30.3|27.9|0
1719421800000|2024-06-26 17:10:00|30.43|28.03|30.18|27.78|30.43|28.03|30.13|27.73|0
1719422100000|2024-06-26 17:15:00|30.2|27.8|30.57|28.17|30.57|28.17|30.18|27.78|0
1719422400000|2024-06-26 17:20:00|30.62|28.22|30.69|28.29|30.83|28.43|30.48|28.08|0
1719422700000|2024-06-26 17:25:00|30.67|28.27|30.48|28.08|30.73|28.33|30.48|28.08|0
1719423000000|2024-06-26 17:30:00|30.53|28.13|30.44|28.04|30.58|28.18|30.42|28.02|0
1719423300000|2024-06-26 17:35:00|30.42|28.02|30.42|28.02|30.65|28.25|30.4|28|0
1719423600000|2024-06-26 17:40:00|30.44|28.04|30.42|28.02|30.61|28.21|30.42|28.02|0
1719423900000|2024-06-26 17:45:00|30.4|28|30.51|28.11|30.54|28.14|30.4|28|0
1719424200000|2024-06-26 17:50:00|30.45|28.05|30.49|28.09|30.58|28.18|30.45|28.05|0
1719424500000|2024-06-26 17:55:00|30.47|28.07|30.22|27.82|30.49|28.09|30.19|27.79|0
1719424800000|2024-06-26 18:00:00|30.26|27.86|30.41|28.01|30.49|28.09|30.26|27.86|0
1719425100000|2024-06-26 18:05:00|30.4|28|30.33|27.93|30.49|28.09|30.31|27.91|0
1719425400000|2024-06-26 18:10:00|30.34|27.94|30.38|27.98|30.47|28.07|30.29|27.89|0
1719425700000|2024-06-26 18:15:00|30.36|27.96|30.32|27.92|30.38|27.98|30.25|27.85|0
1719426000000|2024-06-26 18:20:00|30.34|27.94|29.66|27.26|30.43|28.03|29.66|27.26|0
1719426300000|2024-06-26 18:25:00|29.68|27.28|29.78|27.38|29.87|27.47|29.66|27.26|0
1719426600000|2024-06-26 18:30:00|29.76|27.36|29.76|27.36|29.83|27.43|29.69|27.29|0
1719426900000|2024-06-26 18:35:00|29.74|27.34|29.99|27.59|30|27.6|29.74|27.34|0
1719427200000|2024-06-26 18:40:00|29.97|27.57|29.83|27.43|30.07|27.67|29.83|27.43|0
1719427500000|2024-06-26 18:45:00|29.85|27.45|29.57|27.17|29.86|27.46|29.52|27.12|0
1719427800000|2024-06-26 18:50:00|29.58|27.18|29.67|27.27|29.72|27.32|29.53|27.13|0
1719428100000|2024-06-26 18:55:00|29.69|27.29|29.89|27.49|29.89|27.49|29.65|27.25|0
1719428400000|2024-06-26 19:00:00|29.86|27.46|29.98|27.58|30.18|27.78|29.82|27.42|0
1719428700000|2024-06-26 19:05:00|29.96|27.56|30.03|27.63|30.09|27.69|29.91|27.51|0
1719429000000|2024-06-26 19:10:00|30.05|27.65|30.08|27.68|30.19|27.79|30.03|27.63|0
1719429300000|2024-06-26 19:15:00|30.07|27.67|30.01|27.61|30.12|27.72|29.94|27.54|0
1719429600000|2024-06-26 19:20:00|30.07|27.67|29.91|27.51|30.1|27.7|29.84|27.44|0
1719429900000|2024-06-26 19:25:00|29.92|27.52|29.84|27.44|29.98|27.58|29.8|27.4|0
1719430200000|2024-06-26 19:30:00|29.82|27.42|29.76|27.36|29.96|27.56|29.75|27.35|0
1719430500000|2024-06-26 19:35:00|29.75|27.35|29.71|27.31|29.8|27.4|29.62|27.22|0
1719430800000|2024-06-26 19:40:00|29.69|27.29|29.62|27.22|29.76|27.36|29.62|27.22|0
1719431100000|2024-06-26 19:45:00|29.66|27.26|29.79|27.39|29.85|27.45|29.64|27.24|0
1719431400000|2024-06-26 19:50:00|29.76|27.36|29.17|26.77|29.76|27.36|29.17|26.77|0
1719431700000|2024-06-26 19:55:00|29.19|26.79|29.43|27.03|29.81|27.41|28.72|26.32|0
1719432000000|2024-06-26 20:00:00|29.65|27.25|29.89|27.49|30.35|27.95|29.65|27.25|0
1719432300000|2024-06-26 20:05:00|29.83|27.43|29.86|27.46|29.91|27.51|29.62|27.22|0
1719432600000|2024-06-26 20:10:00|29.84|27.44|30.1|27.7|30.1|27.7|29.84|27.44|0
1719432900000|2024-06-26 20:15:00|30.12|27.72|30|27.6|30.12|27.72|29.98|27.58|0
1719433200000|2024-06-26 20:20:00|29.98|27.58|30.02|27.62|30.02|27.62|29.91|27.51|0
1719433500000|2024-06-26 20:25:00|30.03|27.63|30.06|27.66|30.06|27.66|30|27.6|0
1719433800000|2024-06-26 20:30:00|30.05|27.65|30.15|27.75|30.19|27.79|30.05|27.65|0
1719434100000|2024-06-26 20:35:00|30.17|27.77|30.2|27.8|30.26|27.86|30.15|27.75|0
1719434400000|2024-06-26 20:40:00|30.18|27.78|30.18|27.78|30.2|27.8|30.13|27.73|0
1719434700000|2024-06-26 20:45:00|30.2|27.8|30.2|27.8|30.22|27.82|30.15|27.75|0
1719435000000|2024-06-26 20:50:00|30.22|27.82|30.16|27.76|30.23|27.83|30.16|27.76|0
1719435300000|2024-06-26 20:55:00|30.15|27.75|30.08|27.68|30.15|27.75|30.07|27.67|0
1719435600000|2024-06-26 21:00:00|30.06|27.66|30.09|27.69|30.12|27.72|30.06|27.66|0
1719435900000|2024-06-26 21:05:00|30.08|27.68|30.12|27.72|30.12|27.72|30.05|27.65|0
1719436200000|2024-06-26 21:10:00|30.06|27.66|30.15|27.75|30.16|27.76|30.06|27.66|0
1719436500000|2024-06-26 21:15:00|30.14|27.74|30.15|27.75|30.15|27.75|30.14|27.74|0
1719436800000|2024-06-26 21:20:00|30.14|27.74|30.12|27.72|30.18|27.78|30.11|27.71|0
1719437100000|2024-06-26 21:25:00|30.11|27.71|30.13|27.73|30.18|27.78|30.11|27.71|0
1719437400000|2024-06-26 21:30:00|30.11|27.71|30.13|27.73|30.14|27.74|30.08|27.68|0
1719438000000|2024-06-26 21:40:00|30.15|27.75|30.13|27.73|30.16|27.76|30.13|27.73|0
1719438300000|2024-06-26 21:45:00|30.15|27.75|30.14|27.74|30.15|27.75|30.13|27.73|0
1719438600000|2024-06-26 21:50:00|30.12|27.72|30.15|27.75|30.15|27.75|30.1|27.7|0
1719438900000|2024-06-26 21:55:00|30.14|27.74|30.13|27.73|30.15|27.75|30.13|27.73|0
1719439200000|2024-06-26 22:00:00|30.12|27.72|30.11|27.71|30.15|27.75|29.92|27.52|0
1719439500000|2024-06-26 22:05:00|30.12|27.72|30.11|27.71|30.12|27.72|30.04|27.64|0
1719439800000|2024-06-26 22:10:00|30.09|27.69|30.11|27.71|30.11|27.71|30.01|27.61|0
1719440100000|2024-06-26 22:15:00|30.09|27.69|30.09|27.69|30.11|27.71|30.07|27.67|0
1719440400000|2024-06-26 22:20:00|30.07|27.67|30.2|27.8|30.21|27.81|30.05|27.65|0
1719440700000|2024-06-26 22:25:00|30.21|27.81|30.26|27.86|30.26|27.86|30.16|27.76|0
1719441000000|2024-06-26 22:30:00|30.25|27.85|30.25|27.85|30.25|27.85|30.19|27.79|0
1719441300000|2024-06-26 22:35:00|30.26|27.86|30.35|27.95|30.4|28|30.26|27.86|0
1719441600000|2024-06-26 22:40:00|30.37|27.97|30.42|28.02|30.44|28.04|30.31|27.91|0
1719441900000|2024-06-26 22:45:00|30.41|28.01|30.33|27.93|30.46|28.06|30.33|27.93|0
1719442200000|2024-06-26 22:50:00|30.35|27.95|30.36|27.96|30.38|27.98|30.35|27.95|0
1719442500000|2024-06-26 22:55:00|30.35|27.95|30.36|27.96|30.38|27.98|30.35|27.95|0
1719442800000|2024-06-26 23:00:00|30.38|27.98|30.42|28.02|30.42|28.02|30.36|27.96|0
1719443100000|2024-06-26 23:05:00|30.4|28|30.56|28.16|30.57|28.17|30.4|28|0
1719443400000|2024-06-26 23:10:00|30.55|28.15|30.57|28.17|30.57|28.17|30.52|28.12|0
1719443700000|2024-06-26 23:15:00|30.56|28.16|30.66|28.26|30.68|28.28|30.52|28.12|0
1719444000000|2024-06-26 23:20:00|30.67|28.27|30.73|28.33|30.79|28.39|30.67|28.27|0
1719444300000|2024-06-26 23:25:00|30.72|28.32|30.69|28.29|30.73|28.33|30.68|28.28|0
1719444600000|2024-06-26 23:30:00|30.7|28.3|30.78|28.38|30.78|28.38|30.7|28.3|0
1719444900000|2024-06-26 23:35:00|30.77|28.37|30.74|28.34|30.78|28.38|30.71|28.31|0
1719445200000|2024-06-26 23:40:00|30.75|28.35|30.71|28.31|30.8|28.4|30.71|28.31|0
1719445500000|2024-06-26 23:45:00|30.72|28.32|30.64|28.24|30.73|28.33|30.64|28.24|0
1719445800000|2024-06-26 23:50:00|30.62|28.22|30.67|28.27|30.67|28.27|30.6|28.2|0
1719446100000|2024-06-26 23:55:00|30.68|28.28|30.65|28.25|30.69|28.29|30.63|28.23|0
1719446400000|2024-06-27 00:00:00|30.67|28.27|30.67|28.27|30.78|28.38|30.65|28.25|0
1719446700000|2024-06-27 00:05:00|30.66|28.26|30.74|28.34|30.78|28.38|30.66|28.26|0
1719447000000|2024-06-27 00:10:00|30.73|28.33|30.77|28.37|30.78|28.38|30.73|28.33|0
1719447300000|2024-06-27 00:15:00|30.79|28.39|30.77|28.37|30.81|28.41|30.72|28.32|0
1719447600000|2024-06-27 00:20:00|30.75|28.35|30.74|28.34|30.81|28.41|30.72|28.32|0
1719447900000|2024-06-27 00:25:00|30.73|28.33|30.78|28.38|30.79|28.39|30.73|28.33|0
1719448200000|2024-06-27 00:30:00|30.79|28.39|30.77|28.37|30.81|28.41|30.76|28.36|0
1719448500000|2024-06-27 00:35:00|30.79|28.39|31.09|28.69|31.11|28.71|30.77|28.37|0
1719448800000|2024-06-27 00:40:00|31.08|28.68|31.02|28.62|31.15|28.75|31|28.6|0
1719449100000|2024-06-27 00:45:00|31.04|28.64|31.16|28.76|31.27|28.87|31.04|28.64|0
1719449400000|2024-06-27 00:50:00|31.2|28.8|31.12|28.72|31.2|28.8|31.11|28.71|0
1719449700000|2024-06-27 00:55:00|31.11|28.71|31.01|28.61|31.12|28.72|30.98|28.58|0
1719450000000|2024-06-27 01:00:00|31|28.6|30.99|28.59|31.03|28.63|30.91|28.51|0
1719450300000|2024-06-27 01:05:00|30.98|28.58|30.94|28.54|31|28.6|30.9|28.5|0
1719450600000|2024-06-27 01:10:00|30.96|28.56|30.94|28.54|30.96|28.56|30.89|28.49|0
1719450900000|2024-06-27 01:15:00|30.95|28.55|32.11|29.71|41.08|38.68|29.57|27.17|0
1719451200000|2024-06-27 01:20:00|32.1|29.7|32.13|29.73|32.19|29.79|32.08|29.68|0
1719451500000|2024-06-27 01:25:00|32.15|29.75|31.99|29.59|32.15|29.75|31.95|29.55|0
1719451800000|2024-06-27 01:30:00|32|29.6|31.87|29.47|32|29.6|31.85|29.45|0
1719452100000|2024-06-27 01:35:00|31.89|29.49|31.93|29.53|31.96|29.56|31.87|29.47|0
1719452400000|2024-06-27 01:40:00|31.91|29.51|31.92|29.52|31.94|29.54|31.89|29.49|0
1719452700000|2024-06-27 01:45:00|31.91|29.51|31.92|29.52|31.92|29.52|31.83|29.43|0
1719453000000|2024-06-27 01:50:00|31.91|29.51|31.88|29.48|31.92|29.52|31.88|29.48|0
1719453300000|2024-06-27 01:55:00|31.87|29.47|31.85|29.45|31.88|29.48|31.81|29.41|0
1719453600000|2024-06-27 02:00:00|31.83|29.43|31.74|29.34|31.85|29.45|31.74|29.34|0
1719453900000|2024-06-27 02:05:00|31.75|29.35|31.74|29.34|31.79|29.39|31.74|29.34|0
1719454200000|2024-06-27 02:10:00|31.75|29.35|31.7|29.3|31.75|29.35|31.64|29.24|0
1719454500000|2024-06-27 02:15:00|31.68|29.28|31.75|29.35|31.77|29.37|31.67|29.27|0
1719454800000|2024-06-27 02:20:00|31.77|29.37|31.73|29.33|31.79|29.39|31.71|29.31|0
1719455100000|2024-06-27 02:25:00|31.75|29.35|31.77|29.37|31.77|29.37|31.73|29.33|0
1719455400000|2024-06-27 02:30:00|31.76|29.36|31.78|29.38|31.8|29.4|31.75|29.35|0
1719455700000|2024-06-27 02:35:00|31.8|29.4|31.84|29.44|31.86|29.46|31.79|29.39|0
1719456000000|2024-06-27 02:40:00|31.83|29.43|31.85|29.45|31.87|29.47|31.82|29.42|0
1719456300000|2024-06-27 02:45:00|31.84|29.44|31.78|29.38|31.84|29.44|31.76|29.36|0
1719456600000|2024-06-27 02:50:00|31.76|29.36|31.82|29.42|31.83|29.43|31.74|29.34|0
1719456900000|2024-06-27 02:55:00|31.83|29.43|31.81|29.41|31.83|29.43|31.81|29.41|0
1719457200000|2024-06-27 03:00:00|31.83|29.43|31.85|29.45|31.88|29.48|31.83|29.43|0
1719457500000|2024-06-27 03:05:00|31.86|29.46|31.85|29.45|31.87|29.47|31.81|29.41|0
1719457800000|2024-06-27 03:10:00|31.83|29.43|31.86|29.46|31.87|29.47|31.81|29.41|0
1719458100000|2024-06-27 03:15:00|31.85|29.45|31.84|29.44|31.87|29.47|31.83|29.43|0
1719458400000|2024-06-27 03:20:00|31.83|29.43|31.81|29.41|31.85|29.45|31.79|29.39|0
1719458700000|2024-06-27 03:25:00|31.8|29.4|31.78|29.38|31.81|29.41|31.76|29.36|0
1719459000000|2024-06-27 03:30:00|31.79|29.39|31.77|29.37|31.79|29.39|31.75|29.35|0
1719459300000|2024-06-27 03:35:00|31.79|29.39|31.79|29.39|31.81|29.41|31.77|29.37|0
1719459600000|2024-06-27 03:40:00|31.8|29.4|31.82|29.42|31.84|29.44|31.8|29.4|0
1719459900000|2024-06-27 03:45:00|31.8|29.4|31.86|29.46|31.88|29.48|31.8|29.4|0
1719460200000|2024-06-27 03:50:00|31.88|29.48|31.87|29.47|31.88|29.48|31.86|29.46|0
1719460500000|2024-06-27 03:55:00|31.89|29.49|31.98|29.58|32.02|29.62|31.89|29.49|0
1719460800000|2024-06-27 04:00:00|32|29.6|31.93|29.53|32|29.6|31.91|29.51|0
1719461100000|2024-06-27 04:05:00|31.95|29.55|31.93|29.53|31.96|29.56|31.91|29.51|0
1719461400000|2024-06-27 04:10:00|31.94|29.54|31.98|29.58|31.99|29.59|31.93|29.53|0
1719461700000|2024-06-27 04:15:00|31.96|29.56|31.87|29.47|31.96|29.56|31.87|29.47|0
1719462000000|2024-06-27 04:20:00|31.85|29.45|31.81|29.41|31.87|29.47|31.81|29.41|0
1719462300000|2024-06-27 04:25:00|31.79|29.39|31.78|29.38|31.79|29.39|31.77|29.37|0
1719462600000|2024-06-27 04:30:00|31.77|29.37|31.77|29.37|31.79|29.39|31.76|29.36|0
1719462900000|2024-06-27 04:35:00|31.75|29.35|31.75|29.35|31.75|29.35|31.74|29.34|0
1719463200000|2024-06-27 04:40:00|31.74|29.34|31.75|29.35|31.75|29.35|31.73|29.33|0
1719463500000|2024-06-27 04:45:00|31.73|29.33|31.68|29.28|31.73|29.33|31.66|29.26|0
1719463800000|2024-06-27 04:50:00|31.66|29.26|31.62|29.22|31.66|29.26|31.6|29.2|0
1719464100000|2024-06-27 04:55:00|31.61|29.21|31.55|29.15|31.62|29.22|31.53|29.13|0
1719464400000|2024-06-27 05:00:00|31.54|29.14|31.57|29.17|31.62|29.22|31.54|29.14|0
1719464700000|2024-06-27 05:05:00|31.58|29.18|31.58|29.18|31.58|29.18|31.55|29.15|0
1719465000000|2024-06-27 05:10:00|31.56|29.16|31.6|29.2|31.62|29.22|31.56|29.16|0
1719465300000|2024-06-27 05:15:00|31.62|29.22|31.56|29.16|31.64|29.24|31.53|29.13|0
1719465600000|2024-06-27 05:20:00|31.55|29.15|31.52|29.12|31.56|29.16|31.52|29.12|0
1719465900000|2024-06-27 05:25:00|31.54|29.14|31.52|29.12|31.56|29.16|31.52|29.12|0
1719466200000|2024-06-27 05:30:00|31.53|29.13|31.38|28.98|31.53|29.13|31.36|28.96|0
1719466500000|2024-06-27 05:35:00|31.4|29|31.38|28.98|31.41|29.01|31.38|28.98|0
1719466800000|2024-06-27 05:40:00|31.36|28.96|31.32|28.92|31.38|28.98|31.28|28.88|0
1719467100000|2024-06-27 05:45:00|31.34|28.94|31.3|28.9|31.35|28.95|31.3|28.9|0
1719467400000|2024-06-27 05:50:00|31.28|28.88|31.28|28.88|31.32|28.92|31.28|28.88|0
1719467700000|2024-06-27 05:55:00|31.3|28.9|31.32|28.92|31.34|28.94|31.26|28.86|0
1719468000000|2024-06-27 06:00:00|31.28|28.88|31.21|28.81|31.3|28.9|31.17|28.77|0
1719468300000|2024-06-27 06:05:00|31.22|28.82|31.22|28.82|31.3|28.9|31.22|28.82|0
1719468600000|2024-06-27 06:10:00|31.23|28.83|31.17|28.77|31.23|28.83|31.15|28.75|0
1719468900000|2024-06-27 06:15:00|31.18|28.78|31.17|28.77|31.19|28.79|31.15|28.75|0
1719469200000|2024-06-27 06:20:00|31.15|28.75|31.13|28.73|31.15|28.75|31.08|28.68|0
1719469500000|2024-06-27 06:25:00|31.12|28.72|31.09|28.69|31.19|28.79|31.09|28.69|0
1719469800000|2024-06-27 06:30:00|31.08|28.68|31.12|28.72|31.13|28.73|31.08|28.68|0
1719470100000|2024-06-27 06:35:00|31.11|28.71|31.2|28.8|31.22|28.82|31.11|28.71|0
1719470400000|2024-06-27 06:40:00|31.21|28.81|31.18|28.78|31.24|28.84|31.16|28.76|0
1719470700000|2024-06-27 06:45:00|31.2|28.8|31.2|28.8|31.23|28.83|31.18|28.78|0
1719471000000|2024-06-27 06:50:00|31.19|28.79|31.18|28.78|31.23|28.83|31.18|28.78|0
1719471300000|2024-06-27 06:55:00|31.2|28.8|30.4|28|32.08|29.68|30.34|27.94|0
1719471600000|2024-06-27 07:00:00|30.42|28.02|30.33|27.93|30.42|28.02|30.26|27.86|0
1719471900000|2024-06-27 07:05:00|30.31|27.91|30.27|27.87|30.4|28|30.27|27.87|0
1719472200000|2024-06-27 07:10:00|30.26|27.86|30.24|27.84|30.33|27.93|30.24|27.84|0
1719472500000|2024-06-27 07:15:00|30.25|27.85|30.18|27.78|30.29|27.89|30.17|27.77|0
1719472800000|2024-06-27 07:20:00|30.17|27.77|30.22|27.82|30.24|27.84|30.15|27.75|0
1719473100000|2024-06-27 07:25:00|30.21|27.81|30.18|27.78|30.23|27.83|30.15|27.75|0
1719473400000|2024-06-27 07:30:00|30.16|27.76|30.25|27.85|30.27|27.87|30.14|27.74|0
1719473700000|2024-06-27 07:35:00|30.24|27.84|30.2|27.8|30.27|27.87|30.2|27.8|0
1719474000000|2024-06-27 07:40:00|30.21|27.81|30.3|27.9|30.34|27.94|30.21|27.81|0
1719474300000|2024-06-27 07:45:00|30.32|27.92|30.28|27.88|30.34|27.94|30.23|27.83|0
1719474600000|2024-06-27 07:50:00|30.3|27.9|30.35|27.95|30.35|27.95|30.26|27.86|0
1719474900000|2024-06-27 07:55:00|30.33|27.93|30.37|27.97|30.39|27.99|30.3|27.9|0
1719475200000|2024-06-27 08:00:00|30.39|27.99|30.31|27.91|30.4|28|30.3|27.9|0
1719475500000|2024-06-27 08:05:00|30.33|27.93|30.38|27.98|30.4|28|30.29|27.89|0
1719475800000|2024-06-27 08:10:00|30.4|28|30.36|27.96|30.44|28.04|30.35|27.95|0
1719476100000|2024-06-27 08:15:00|30.38|27.98|30.42|28.02|30.43|28.03|30.35|27.95|0
1719476400000|2024-06-27 08:20:00|30.43|28.03|30.57|28.17|30.59|28.19|30.42|28.02|0
1719476700000|2024-06-27 08:25:00|30.59|28.19|30.57|28.17|30.66|28.26|30.55|28.15|0
1719477000000|2024-06-27 08:30:00|30.58|28.18|30.48|28.08|30.59|28.19|30.41|28.01|0
1719477300000|2024-06-27 08:35:00|30.47|28.07|30.45|28.05|30.5|28.1|30.38|27.98|0
1719477600000|2024-06-27 08:40:00|30.43|28.03|30.41|28.01|30.48|28.08|30.38|27.98|0
1719477900000|2024-06-27 08:45:00|30.43|28.03|30.39|27.99|30.45|28.05|30.37|27.97|0
1719478200000|2024-06-27 08:50:00|30.41|28.01|30.44|28.04|30.53|28.13|30.41|28.01|0
1719478500000|2024-06-27 08:55:00|30.43|28.03|30.39|27.99|30.44|28.04|30.36|27.96|0
1719478800000|2024-06-27 09:00:00|30.42|28.02|30.4|28|30.44|28.04|30.34|27.94|0
1719479100000|2024-06-27 09:05:00|30.41|28.01|30.4|28|30.48|28.08|30.39|27.99|0
1719479400000|2024-06-27 09:10:00|30.39|27.99|30.24|27.84|30.4|28|30.21|27.81|0
1719479700000|2024-06-27 09:15:00|30.26|27.86|30.14|27.74|30.26|27.86|30.12|27.72|0
1719480000000|2024-06-27 09:20:00|30.15|27.75|30.22|27.82|30.23|27.83|30.14|27.74|0
1719480300000|2024-06-27 09:25:00|30.21|27.81|30.17|27.77|30.22|27.82|30.15|27.75|0
1719480600000|2024-06-27 09:30:00|30.19|27.79|30.26|27.86|30.26|27.86|30.14|27.74|0
1719480900000|2024-06-27 09:35:00|30.24|27.84|30.17|27.77|30.24|27.84|30.1|27.7|0
1719481200000|2024-06-27 09:40:00|30.19|27.79|30.22|27.82|30.22|27.82|30.17|27.77|0
1719481500000|2024-06-27 09:45:00|30.2|27.8|30.2|27.8|30.22|27.82|30.17|27.77|0
1719481800000|2024-06-27 09:50:00|30.19|27.79|30.2|27.8|30.24|27.84|30.18|27.78|0
1719482100000|2024-06-27 09:55:00|30.19|27.79|30.18|27.78|30.24|27.84|30.11|27.71|0
1719482400000|2024-06-27 10:00:00|30.17|27.77|30.11|27.71|30.18|27.78|30.06|27.66|0
1719482700000|2024-06-27 10:05:00|30.13|27.73|30.13|27.73|30.13|27.73|30.04|27.64|0
1719483000000|2024-06-27 10:10:00|30.14|27.74|30.18|27.78|30.2|27.8|30.13|27.73|0
1719483300000|2024-06-27 10:15:00|30.16|27.76|30.09|27.69|30.16|27.76|30.05|27.65|0
1719483600000|2024-06-27 10:20:00|30.07|27.67|30.07|27.67|30.11|27.71|30.06|27.66|0
1719483900000|2024-06-27 10:25:00|30.05|27.65|30.02|27.62|30.11|27.71|29.98|27.58|0
1719484200000|2024-06-27 10:30:00|30|27.6|29.98|27.58|30.05|27.65|29.93|27.53|0
1719484500000|2024-06-27 10:35:00|30|27.6|29.98|27.58|30.02|27.62|29.93|27.53|0
1719484800000|2024-06-27 10:40:00|30|27.6|29.91|27.51|30|27.6|29.9|27.5|0
1719485100000|2024-06-27 10:45:00|29.89|27.49|29.98|27.58|30|27.6|29.89|27.49|0
1719485400000|2024-06-27 10:50:00|29.99|27.59|30.01|27.61|30.08|27.68|29.99|27.59|0
1719485700000|2024-06-27 10:55:00|30.02|27.62|29.99|27.59|30.06|27.66|29.99|27.59|0
1719486000000|2024-06-27 11:00:00|30.01|27.61|30.16|27.76|30.17|27.77|30.01|27.61|0
1719486300000|2024-06-27 11:05:00|30.15|27.75|30.15|27.75|30.2|27.8|30.1|27.7|0
1719486600000|2024-06-27 11:10:00|30.17|27.77|30.25|27.85|30.3|27.9|30.16|27.76|0
1719486900000|2024-06-27 11:15:00|30.23|27.83|30.25|27.85|30.27|27.87|30.16|27.76|0
1719487200000|2024-06-27 11:20:00|30.27|27.87|30.27|27.87|30.32|27.92|30.22|27.82|0
1719487500000|2024-06-27 11:25:00|30.28|27.88|30.14|27.74|30.29|27.89|30.14|27.74|0
1719487800000|2024-06-27 11:30:00|30.13|27.73|30|27.6|30.13|27.73|29.99|27.59|0
1719488100000|2024-06-27 11:35:00|29.98|27.58|30.18|27.78|30.18|27.78|29.98|27.58|0
1719488400000|2024-06-27 11:40:00|30.19|27.79|30.12|27.72|30.21|27.81|30.11|27.71|0
1719488700000|2024-06-27 11:45:00|30.1|27.7|30.02|27.62|30.14|27.74|30|27.6|0
1719489000000|2024-06-27 11:50:00|30.03|27.63|30.1|27.7|30.12|27.72|30|27.6|0
1719489300000|2024-06-27 11:55:00|30.08|27.68|30.17|27.77|30.19|27.79|30.05|27.65|0
1719489600000|2024-06-27 12:00:00|30.19|27.79|30.19|27.79|30.26|27.86|30.05|27.65|0
1719489900000|2024-06-27 12:05:00|30.21|27.81|30.13|27.73|30.28|27.88|30.13|27.73|0
1719490200000|2024-06-27 12:10:00|30.12|27.72|30.11|27.71|30.17|27.77|30.08|27.68|0
1719490500000|2024-06-27 12:15:00|30.15|27.75|30.08|27.68|30.15|27.75|30.05|27.65|0
1719490800000|2024-06-27 12:20:00|30.11|27.71|30.13|27.73|30.17|27.77|30.06|27.66|0
1719491100000|2024-06-27 12:25:00|30.11|27.71|30.07|27.67|30.13|27.73|30.03|27.63|0
1719491400000|2024-06-27 12:30:00|30.03|27.63|29.76|27.36|30.23|27.83|29.71|27.31|0
1719491700000|2024-06-27 12:35:00|29.78|27.38|29.67|27.27|29.88|27.48|29.66|27.26|0
1719492000000|2024-06-27 12:40:00|29.69|27.29|29.72|27.32|29.78|27.38|29.66|27.26|0
1719492300000|2024-06-27 12:45:00|29.71|27.31|29.86|27.46|29.88|27.48|29.71|27.31|0
1719492600000|2024-06-27 12:50:00|29.88|27.48|29.72|27.32|29.88|27.48|29.65|27.25|0
1719492900000|2024-06-27 12:55:00|29.69|27.29|29.6|27.2|29.7|27.3|29.58|27.18|0
1719493200000|2024-06-27 13:00:00|29.63|27.23|29.6|27.2|29.69|27.29|29.58|27.18|0
1719493500000|2024-06-27 13:05:00|29.62|27.22|29.67|27.27|29.67|27.27|29.56|27.16|0
1719493800000|2024-06-27 13:10:00|29.68|27.28|29.77|27.37|29.84|27.44|29.63|27.23|0
1719494100000|2024-06-27 13:15:00|29.76|27.36|29.75|27.35|29.8|27.4|29.67|27.27|0
1719494400000|2024-06-27 13:20:00|29.77|27.37|29.82|27.42|29.84|27.44|29.73|27.33|0
1719494700000|2024-06-27 13:25:00|29.84|27.44|29.8|27.4|29.85|27.45|29.73|27.33|0
1719495000000|2024-06-27 13:30:00|29.78|27.38|29.46|27.06|29.82|27.42|29.4|27|0
1719495300000|2024-06-27 13:35:00|29.45|27.05|28.93|26.53|29.49|27.09|28.86|26.46|0
1719495600000|2024-06-27 13:40:00|28.91|26.51|28.92|26.52|29.13|26.73|28.91|26.51|0
1719495900000|2024-06-27 13:45:00|28.94|26.54|29.21|26.81|29.23|26.83|28.81|26.41|0
1719496200000|2024-06-27 13:50:00|29.23|26.83|29.83|27.43|30.23|27.83|29.23|26.83|0
1719496500000|2024-06-27 13:55:00|29.81|27.41|29.62|27.22|29.98|27.58|29.62|27.22|0
1719496800000|2024-06-27 14:00:00|29.61|27.21|29.65|27.25|29.65|27.25|29.36|26.96|0
1719497100000|2024-06-27 14:05:00|29.63|27.23|29.58|27.18|29.82|27.42|29.51|27.11|0
1719497400000|2024-06-27 14:10:00|29.6|27.2|29.08|26.68|29.62|27.22|29.08|26.68|0
1719497700000|2024-06-27 14:15:00|29.07|26.67|29.25|26.85|29.96|27.56|28.98|26.58|0
1719498000000|2024-06-27 14:20:00|29.28|26.88|29.18|26.78|29.3|26.9|29.11|26.71|0
1719498300000|2024-06-27 14:25:00|29.16|26.76|29.06|26.66|29.25|26.85|28.98|26.58|0
1719498600000|2024-06-27 14:30:00|29.09|26.69|28.99|26.59|29.25|26.85|28.97|26.57|0
1719498900000|2024-06-27 14:35:00|28.97|26.57|28.96|26.56|29.19|26.79|28.94|26.54|0
1719499200000|2024-06-27 14:40:00|28.99|26.59|29.06|26.66|29.13|26.73|28.87|26.47|0
1719499500000|2024-06-27 14:45:00|29.04|26.64|29.29|26.89|29.36|26.96|29.04|26.64|0
1719499800000|2024-06-27 14:50:00|29.3|26.9|29.57|27.17|29.67|27.27|29.28|26.88|0
1719500100000|2024-06-27 14:55:00|29.55|27.15|29.46|27.06|29.62|27.22|29.4|27|0
1719500400000|2024-06-27 15:00:00|29.45|27.05|29.62|27.22|29.67|27.27|29.41|27.01|0
1719500700000|2024-06-27 15:05:00|29.63|27.23|29.69|27.29|29.79|27.39|29.14|26.74|0
1719501000000|2024-06-27 15:10:00|29.71|27.31|29.7|27.3|29.74|27.34|29.53|27.13|0
1719501300000|2024-06-27 15:15:00|29.67|27.27|29.6|27.2|29.74|27.34|29.55|27.15|0
1719501600000|2024-06-27 15:20:00|29.62|27.22|29.7|27.3|29.77|27.37|29.62|27.22|0
1719501900000|2024-06-27 15:25:00|29.68|27.28|29.93|27.53|30.15|27.75|29.58|27.18|0
1719502200000|2024-06-27 15:30:00|29.96|27.56|30.24|27.84|30.33|27.93|29.96|27.56|0
1719502500000|2024-06-27 15:35:00|30.15|27.75|30.06|27.66|30.35|27.95|30.03|27.63|0
1719502800000|2024-06-27 15:40:00|30.08|27.68|30.26|27.86|30.34|27.94|29.96|27.56|0
1719503100000|2024-06-27 15:45:00|30.24|27.84|30.03|27.63|30.33|27.93|30.03|27.63|0
1719503400000|2024-06-27 15:50:00|30.04|27.64|30.08|27.68|30.15|27.75|30.01|27.61|0
1719503700000|2024-06-27 15:55:00|30.11|27.71|29.97|27.57|30.15|27.75|29.92|27.52|0
1719504000000|2024-06-27 16:00:00|30.01|27.61|29.87|27.47|30.06|27.66|29.83|27.43|0
1719504300000|2024-06-27 16:05:00|29.83|27.43|29.78|27.38|29.9|27.5|29.74|27.34|0
1719504600000|2024-06-27 16:10:00|29.76|27.36|29.69|27.29|29.78|27.38|29.66|27.26|0
1719504900000|2024-06-27 16:15:00|29.67|27.27|29.69|27.29|29.72|27.32|29.57|27.17|0
1719505200000|2024-06-27 16:20:00|29.71|27.31|29.53|27.13|29.71|27.31|29.52|27.12|0
1719505500000|2024-06-27 16:25:00|29.52|27.12|29.55|27.15|29.67|27.27|29.43|27.03|0
1719505800000|2024-06-27 16:30:00|29.57|27.17|29.5|27.1|29.6|27.2|29.46|27.06|0
1719506100000|2024-06-27 16:35:00|29.51|27.11|29.55|27.15|29.6|27.2|29.48|27.08|0
1719506400000|2024-06-27 16:40:00|29.53|27.13|29.51|27.11|29.7|27.3|29.51|27.11|0
1719506700000|2024-06-27 16:45:00|29.49|27.09|29.58|27.18|29.58|27.18|29.41|27.01|0
1719507000000|2024-06-27 16:50:00|29.56|27.16|29.49|27.09|29.58|27.18|29.39|26.99|0
1719507300000|2024-06-27 16:55:00|29.47|27.07|29.71|27.31|29.71|27.31|29.42|27.02|0
1719507600000|2024-06-27 17:00:00|29.68|27.28|29.47|27.07|29.68|27.28|29.4|27|0
1719507900000|2024-06-27 17:05:00|29.45|27.05|29.45|27.05|29.51|27.11|29.37|26.97|0
1719508200000|2024-06-27 17:10:00|29.47|27.07|29.49|27.09|29.56|27.16|29.4|27|0
1719508500000|2024-06-27 17:15:00|29.5|27.1|29.68|27.28|29.68|27.28|29.49|27.09|0
1719508800000|2024-06-27 17:20:00|29.67|27.27|29.38|26.98|29.68|27.28|29.36|26.96|0
1719509100000|2024-06-27 17:25:00|29.36|26.96|29.23|26.83|29.4|27|29.21|26.81|0
1719509400000|2024-06-27 17:30:00|29.24|26.84|29.33|26.93|29.43|27.03|29.23|26.83|0
1719509700000|2024-06-27 17:35:00|29.31|26.91|29.26|26.86|29.31|26.91|29.21|26.81|0
1719510000000|2024-06-27 17:40:00|29.22|26.82|29.36|26.96|29.39|26.99|29.16|26.76|0
1719510300000|2024-06-27 17:45:00|29.38|26.98|29.31|26.91|29.38|26.98|29.24|26.84|0
1719510600000|2024-06-27 17:50:00|29.32|26.92|29.39|26.99|29.48|27.08|29.31|26.91|0
1719510900000|2024-06-27 17:55:00|29.37|26.97|29.55|27.15|29.58|27.18|29.34|26.94|0
1719511200000|2024-06-27 18:00:00|29.58|27.18|30|27.6|30.22|27.82|29.58|27.18|0
1719511500000|2024-06-27 18:05:00|30.01|27.61|29.92|27.52|30.17|27.77|29.84|27.44|0
1719511800000|2024-06-27 18:10:00|29.94|27.54|30.08|27.68|30.15|27.75|29.89|27.49|0
1719512100000|2024-06-27 18:15:00|30.06|27.66|29.1|26.7|30.08|27.68|28.93|26.53|0
1719512400000|2024-06-27 18:20:00|29.08|26.68|29.08|26.68|29.17|26.77|29.01|26.61|0
1719512700000|2024-06-27 18:25:00|29.11|26.71|29.23|26.83|29.23|26.83|29.06|26.66|0
1719513000000|2024-06-27 18:30:00|29.25|26.85|29.1|26.7|29.34|26.94|29.08|26.68|0
1719513300000|2024-06-27 18:35:00|29.11|26.71|29.28|26.88|29.28|26.88|29.04|26.64|0
1719513600000|2024-06-27 18:40:00|29.27|26.87|29.28|26.88|29.34|26.94|29.21|26.81|0
1719513900000|2024-06-27 18:45:00|29.27|26.87|29.01|26.61|29.32|26.92|29.01|26.61|0
1719514200000|2024-06-27 18:50:00|29.02|26.62|28.87|26.47|29.04|26.64|28.78|26.38|0
1719514500000|2024-06-27 18:55:00|28.89|26.49|28.83|26.43|29|26.6|28.78|26.38|0
1719514800000|2024-06-27 19:00:00|28.82|26.42|28.75|26.35|28.87|26.47|28.73|26.33|0
1719515100000|2024-06-27 19:05:00|28.76|26.36|28.78|26.38|28.92|26.52|28.7|26.3|0
1719515400000|2024-06-27 19:10:00|28.76|26.36|28.63|26.23|28.76|26.36|28.63|26.23|0
1719515700000|2024-06-27 19:15:00|28.64|26.24|28.8|26.4|28.85|26.45|28.59|26.19|0
1719516000000|2024-06-27 19:20:00|28.81|26.41|28.68|26.28|28.81|26.41|28.64|26.24|0
1719516300000|2024-06-27 19:25:00|28.69|26.29|28.54|26.14|28.71|26.31|28.52|26.12|0
1719516600000|2024-06-27 19:30:00|28.52|26.12|28.64|26.24|28.64|26.24|28.5|26.1|0
1719516900000|2024-06-27 19:35:00|28.62|26.22|28.52|26.12|28.69|26.29|28.49|26.09|0
1719517200000|2024-06-27 19:40:00|28.54|26.14|28.59|26.19|28.6|26.2|28.44|26.04|0
1719517500000|2024-06-27 19:45:00|28.6|26.2|28.64|26.24|28.72|26.32|28.48|26.08|0
1719517800000|2024-06-27 19:50:00|28.65|26.25|28.89|26.49|28.91|26.51|28.48|26.08|0
1719518100000|2024-06-27 19:55:00|28.74|26.34|28.21|25.81|28.74|26.34|28.21|25.81|0
1719518400000|2024-06-27 20:00:00|28.13|25.73|28.05|25.65|28.15|25.75|28|25.6|0
1719518700000|2024-06-27 20:05:00|28.03|25.63|27.95|25.55|28.16|25.76|27.86|25.46|0
1719519000000|2024-06-27 20:10:00|27.96|25.56|28.03|25.63|28.03|25.63|27.93|25.53|0
1719519300000|2024-06-27 20:15:00|28.04|25.64|28.04|25.64|28.08|25.68|27.98|25.58|0
1719519600000|2024-06-27 20:20:00|28.06|25.66|27.96|25.56|28.08|25.68|27.96|25.56|0
1719519900000|2024-06-27 20:25:00|27.97|25.57|27.99|25.59|27.99|25.59|27.94|25.54|0
1719520200000|2024-06-27 20:30:00|27.97|25.57|27.99|25.59|27.99|25.59|27.97|25.57|0
1719520500000|2024-06-27 20:35:00|27.97|25.57|27.99|25.59|28.02|25.62|27.97|25.57|0
1719520800000|2024-06-27 20:40:00|28|25.6|28.04|25.64|28.04|25.64|27.99|25.59|0
1719521100000|2024-06-27 20:45:00|28.02|25.62|28|25.6|28.04|25.64|28|25.6|0
1719521400000|2024-06-27 20:50:00|28.02|25.62|28.02|25.62|28.02|25.62|28|25.6|0
1719521700000|2024-06-27 20:55:00|28.04|25.64|28.03|25.63|28.05|25.65|28|25.6|0
1719522000000|2024-06-27 21:00:00|28.02|25.62|28.03|25.63|28.04|25.64|28.02|25.62|0
1719522300000|2024-06-27 21:05:00|28.04|25.64|27.96|25.56|28.04|25.64|27.77|25.37|0
1719522600000|2024-06-27 21:10:00|27.99|25.59|28.04|25.64|28.04|25.64|27.99|25.59|0
1719522900000|2024-06-27 21:15:00|28.05|25.65|27.9|25.5|28.06|25.66|27.81|25.41|0
1719523200000|2024-06-27 21:20:00|27.91|25.51|27.91|25.51|27.96|25.56|27.91|25.51|0
1719523500000|2024-06-27 21:25:00|27.93|25.53|27.95|25.55|27.97|25.57|27.93|25.53|0
1719523800000|2024-06-27 21:30:00|27.97|25.57|27.98|25.58|28|25.6|27.97|25.57|0
1719524100000|2024-06-27 21:35:00|27.99|25.59|28|25.6|28|25.6|27.98|25.58|0
1719524400000|2024-06-27 21:40:00|27.99|25.59|28|25.6|28|25.6|27.99|25.59|0
1719524700000|2024-06-27 21:45:00|28.01|25.61|28|25.6|28.02|25.62|28|25.6|0
1719525000000|2024-06-27 21:50:00|28.01|25.61|28|25.6|28.01|25.61|27.99|25.59|0
1719525300000|2024-06-27 21:55:00|27.98|25.58|27.98|25.58|27.98|25.58|27.98|25.58|0
1719525600000|2024-06-27 22:00:00|28.05|25.65|28.07|25.67|28.1|25.7|28|25.6|0
1719525900000|2024-06-27 22:05:00|28.06|25.66|28.02|25.62|28.09|25.69|28.01|25.61|0
1719526200000|2024-06-27 22:10:00|28|25.6|28|25.6|28|25.6|27.99|25.59|0
1719526500000|2024-06-27 22:15:00|28.02|25.62|28|25.6|28.02|25.62|28|25.6|0
1719526800000|2024-06-27 22:20:00|27.99|25.59|27.95|25.55|28.01|25.61|27.95|25.55|0
1719527100000|2024-06-27 22:25:00|27.94|25.54|27.87|25.47|27.94|25.54|27.86|25.46|0
1719527400000|2024-06-27 22:30:00|27.85|25.45|27.83|25.43|27.87|25.47|27.83|25.43|0
1719527700000|2024-06-27 22:35:00|27.82|25.42|27.83|25.43|27.85|25.45|27.8|25.4|0
1719528000000|2024-06-27 22:40:00|27.82|25.42|27.81|25.41|27.83|25.43|27.81|25.41|0
1719528300000|2024-06-27 22:45:00|27.8|25.4|27.78|25.38|27.8|25.4|27.76|25.36|0
1719528600000|2024-06-27 22:50:00|27.8|25.4|27.78|25.38|27.8|25.4|27.76|25.36|0
1719528900000|2024-06-27 22:55:00|27.79|25.39|27.83|25.43|27.83|25.43|27.79|25.39|0
1719529200000|2024-06-27 23:00:00|27.81|25.41|27.78|25.38|27.81|25.41|27.77|25.37|0
1719529500000|2024-06-27 23:05:00|27.79|25.39|27.76|25.36|27.79|25.39|27.74|25.34|0
1719529800000|2024-06-27 23:10:00|27.75|25.35|27.76|25.36|27.76|25.36|27.75|25.35|0
1719530400000|2024-06-27 23:20:00|27.74|25.34|27.71|25.31|27.74|25.34|27.71|25.31|0
1719530700000|2024-06-27 23:25:00|27.72|25.32|27.69|25.29|27.72|25.32|27.69|25.29|0
1719531000000|2024-06-27 23:30:00|27.7|25.3|27.65|25.25|27.7|25.3|27.65|25.25|0
1719531300000|2024-06-27 23:35:00|27.64|25.24|27.65|25.25|27.65|25.25|27.64|25.24|0
1719531600000|2024-06-27 23:40:00|27.67|25.27|27.65|25.25|27.67|25.27|27.65|25.25|0
1719531900000|2024-06-27 23:45:00|27.66|25.26|27.65|25.25|27.68|25.28|27.65|25.25|0
1719532200000|2024-06-27 23:50:00|27.63|25.23|27.63|25.23|27.65|25.25|27.63|25.23|0
1719532500000|2024-06-27 23:55:00|27.65|25.25|27.62|25.22|27.65|25.25|27.6|25.2|0
1719532800000|2024-06-28 00:00:00|27.52|25.12|27.58|25.18|27.58|25.18|27.52|25.12|0
1719533100000|2024-06-28 00:05:00|27.6|25.2|27.58|25.18|27.6|25.2|27.53|25.13|0
1719533400000|2024-06-28 00:10:00|27.56|25.16|27.58|25.18|27.58|25.18|27.52|25.12|0
1719533700000|2024-06-28 00:15:00|27.56|25.16|27.55|25.15|27.61|25.21|27.55|25.15|0
1719534000000|2024-06-28 00:20:00|27.56|25.16|27.56|25.16|27.58|25.18|27.54|25.14|0
1719534300000|2024-06-28 00:25:00|27.55|25.15|27.51|25.11|27.56|25.16|27.51|25.11|0
1719534600000|2024-06-28 00:30:00|27.53|25.13|27.54|25.14|27.56|25.16|27.51|25.11|0
1719534900000|2024-06-28 00:35:00|27.53|25.13|27.56|25.16|27.56|25.16|27.51|25.11|0
1719535200000|2024-06-28 00:40:00|27.57|25.17|27.62|25.22|27.62|25.22|27.56|25.16|0
1719535500000|2024-06-28 00:45:00|27.64|25.24|27.61|25.21|27.66|25.26|27.61|25.21|0
1719535800000|2024-06-28 00:50:00|27.62|25.22|27.7|25.3|27.7|25.3|27.61|25.21|0
1719536100000|2024-06-28 00:55:00|27.69|25.29|27.77|25.37|27.78|25.38|27.65|25.25|0
1719536400000|2024-06-28 01:00:00|27.78|25.38|27.68|25.28|27.8|25.4|27.68|25.28|0
1719536700000|2024-06-28 01:05:00|27.67|25.27|27.72|25.32|27.73|25.33|27.65|25.25|0
1719537000000|2024-06-28 01:10:00|27.73|25.33|27.73|25.33|27.76|25.36|27.71|25.31|0
1719537300000|2024-06-28 01:15:00|27.74|25.34|27.72|25.32|27.75|25.35|27.71|25.31|0
1719537600000|2024-06-28 01:20:00|27.71|25.31|27.58|25.18|27.72|25.32|27.58|25.18|0
1719537900000|2024-06-28 01:25:00|27.56|25.16|27.56|25.16|27.6|25.2|27.5|25.1|0
1719538200000|2024-06-28 01:30:00|27.57|25.17|27.54|25.14|27.57|25.17|27.5|25.1|0
1719538500000|2024-06-28 01:35:00|27.55|25.15|27.27|24.87|27.56|25.16|27.24|24.84|0
1719538800000|2024-06-28 01:40:00|27.24|24.84|27.33|24.93|27.38|24.98|27.24|24.84|0
1719539100000|2024-06-28 01:45:00|27.32|24.92|27.32|24.92|27.34|24.94|27.28|24.88|0
1719539400000|2024-06-28 01:50:00|27.31|24.91|27.2|24.8|27.31|24.91|27.15|24.75|0
1719539700000|2024-06-28 01:55:00|27.19|24.79|27.2|24.8|27.22|24.82|27.14|24.74|0
1719540000000|2024-06-28 02:00:00|27.18|24.78|27.15|24.75|27.18|24.78|27.09|24.69|0
1719540300000|2024-06-28 02:05:00|27.14|24.74|27.1|24.7|27.17|24.77|27.1|24.7|0
1719540600000|2024-06-28 02:10:00|27.12|24.72|27.1|24.7|27.13|24.73|27.07|24.67|0
1719540900000|2024-06-28 02:15:00|27.12|24.72|27.08|24.68|27.12|24.72|27.04|24.64|0
1719541200000|2024-06-28 02:20:00|27.07|24.67|27.03|24.63|27.07|24.67|27.02|24.62|0
1719541500000|2024-06-28 02:25:00|27.04|24.64|27.07|24.67|27.08|24.68|27.02|24.62|0
1719541800000|2024-06-28 02:30:00|27.05|24.65|27.13|24.73|27.14|24.74|27.03|24.63|0
1719542100000|2024-06-28 02:35:00|27.14|24.74|27.13|24.73|27.19|24.79|27.13|24.73|0
1719542400000|2024-06-28 02:40:00|27.14|24.74|27.14|24.74|27.17|24.77|27.11|24.71|0
1719542700000|2024-06-28 02:45:00|27.13|24.73|27.11|24.71|27.13|24.73|27.09|24.69|0
1719543000000|2024-06-28 02:50:00|27.12|24.72|27.12|24.72|27.14|24.74|27.11|24.71|0
1719543300000|2024-06-28 02:55:00|27.11|24.71|27.14|24.74|27.14|24.74|27.11|24.71|0
1719543600000|2024-06-28 03:00:00|27.12|24.72|27.11|24.71|27.12|24.72|27.09|24.69|0
1719543900000|2024-06-28 03:05:00|27.12|24.72|27.12|24.72|27.14|24.74|27.1|24.7|0
1719544200000|2024-06-28 03:10:00|27.14|24.74|27.15|24.75|27.15|24.75|27.12|24.72|0
1719544500000|2024-06-28 03:15:00|27.17|24.77|27.17|24.77|27.17|24.77|27.15|24.75|0
1719544800000|2024-06-28 03:20:00|27.15|24.75|27.13|24.73|27.16|24.76|27.12|24.72|0
1719545100000|2024-06-28 03:25:00|27.15|24.75|27.15|24.75|27.17|24.77|27.13|24.73|0
1719545400000|2024-06-28 03:30:00|27.16|24.76|27.16|24.76|27.18|24.78|27.15|24.75|0
1719545700000|2024-06-28 03:35:00|27.18|24.78|27.15|24.75|27.18|24.78|27.13|24.73|0
1719546000000|2024-06-28 03:40:00|27.13|24.73|27.18|24.78|27.18|24.78|27.13|24.73|0
1719546300000|2024-06-28 03:45:00|27.19|24.79|27.14|24.74|27.21|24.81|27.14|24.74|0
1719546600000|2024-06-28 03:50:00|27.16|24.76|27.18|24.78|27.18|24.78|27.14|24.74|0
1719546900000|2024-06-28 03:55:00|27.16|24.76|27.15|24.75|27.16|24.76|27.14|24.74|0
1719547200000|2024-06-28 04:00:00|27.16|24.76|27.19|24.79|27.19|24.79|27.14|24.74|0
1719547500000|2024-06-28 04:05:00|27.21|24.81|27.27|24.87|27.3|24.9|27.21|24.81|0
1719547800000|2024-06-28 04:10:00|27.25|24.85|27.27|24.87|27.28|24.88|27.24|24.84|0
1719548100000|2024-06-28 04:15:00|27.28|24.88|27.27|24.87|27.28|24.88|27.25|24.85|0
1719548400000|2024-06-28 04:20:00|27.28|24.88|27.28|24.88|27.3|24.9|27.27|24.87|0
1719548700000|2024-06-28 04:25:00|27.29|24.89|27.28|24.88|27.3|24.9|27.28|24.88|0
1719549000000|2024-06-28 04:30:00|27.3|24.9|27.3|24.9|27.31|24.91|27.3|24.9|0
1719549300000|2024-06-28 04:35:00|27.28|24.88|27.26|24.86|27.3|24.9|27.26|24.86|0
1719549600000|2024-06-28 04:40:00|27.28|24.88|27.29|24.89|27.33|24.93|27.26|24.86|0
1719549900000|2024-06-28 04:45:00|27.28|24.88|27.29|24.89|27.31|24.91|27.28|24.88|0
1719550200000|2024-06-28 04:50:00|27.28|24.88|27.34|24.94|27.37|24.97|27.28|24.88|0
1719550500000|2024-06-28 04:55:00|27.32|24.92|27.31|24.91|27.32|24.92|27.31|24.91|0
1719550800000|2024-06-28 05:00:00|27.29|24.89|27.35|24.95|27.35|24.95|27.29|24.89|0
1719551100000|2024-06-28 05:05:00|27.34|24.94|27.34|24.94|27.35|24.95|27.31|24.91|0
1719551400000|2024-06-28 05:10:00|27.35|24.95|27.34|24.94|27.37|24.97|27.32|24.92|0
1719551700000|2024-06-28 05:15:00|27.32|24.92|27.32|24.92|27.34|24.94|27.3|24.9|0
1719552000000|2024-06-28 05:20:00|27.33|24.93|27.32|24.92|27.34|24.94|27.32|24.92|0
1719552300000|2024-06-28 05:25:00|27.33|24.93|27.38|24.98|27.38|24.98|27.33|24.93|0
1719552600000|2024-06-28 05:30:00|27.35|24.95|27.4|25|27.4|25|27.35|24.95|0
1719552900000|2024-06-28 05:35:00|27.41|25.01|27.38|24.98|27.43|25.03|27.38|24.98|0
1719553200000|2024-06-28 05:40:00|27.39|24.99|27.38|24.98|27.4|25|27.36|24.96|0
1719553500000|2024-06-28 05:45:00|27.36|24.96|27.43|25.03|27.43|25.03|27.36|24.96|0
1719553800000|2024-06-28 05:50:00|27.44|25.04|27.41|25.01|27.46|25.06|27.41|25.01|0
1719554100000|2024-06-28 05:55:00|27.39|24.99|27.37|24.97|27.39|24.99|27.36|24.96|0
1719554400000|2024-06-28 06:00:00|27.33|24.93|27.21|24.81|27.36|24.96|27.2|24.8|0
1719554700000|2024-06-28 06:05:00|27.23|24.83|27.15|24.75|27.23|24.83|27.11|24.71|0
1719555000000|2024-06-28 06:10:00|27.16|24.76|27.93|25.53|28.71|26.31|27.09|24.69|0
1719555300000|2024-06-28 06:15:00|27.94|25.54|27.89|25.49|27.94|25.54|27.86|25.46|0
1719555600000|2024-06-28 06:20:00|27.91|25.51|27.91|25.51|27.92|25.52|27.87|25.47|0
1719555900000|2024-06-28 06:25:00|27.92|25.52|27.89|25.49|27.92|25.52|27.84|25.44|0
1719556200000|2024-06-28 06:30:00|27.87|25.47|27.86|25.46|27.89|25.49|27.85|25.45|0
1719556500000|2024-06-28 06:35:00|27.87|25.47|27.9|25.5|27.92|25.52|27.85|25.45|0
1719556800000|2024-06-28 06:40:00|27.92|25.52|27.99|25.59|28.02|25.62|27.92|25.52|0
1719557100000|2024-06-28 06:45:00|27.97|25.57|27.94|25.54|27.99|25.59|27.9|25.5|0
1719557400000|2024-06-28 06:50:00|27.95|25.55|27.97|25.57|27.97|25.57|27.85|25.45|0
1719557700000|2024-06-28 06:55:00|27.96|25.56|27.95|25.55|27.98|25.58|27.93|25.53|0
1719558000000|2024-06-28 07:00:00|27.93|25.53|28.03|25.63|28.05|25.65|27.93|25.53|0
1719558300000|2024-06-28 07:05:00|28.02|25.62|27.83|25.43|28.02|25.62|27.83|25.43|0
1719558600000|2024-06-28 07:10:00|27.82|25.42|27.95|25.55|28|25.6|27.77|25.37|0
1719558900000|2024-06-28 07:15:00|27.96|25.56|27.96|25.56|28.01|25.61|27.91|25.51|0
1719559200000|2024-06-28 07:20:00|27.98|25.58|27.96|25.56|27.99|25.59|27.91|25.51|0
1719559500000|2024-06-28 07:25:00|27.94|25.54|27.91|25.51|27.96|25.56|27.89|25.49|0
1719559800000|2024-06-28 07:30:00|27.89|25.49|27.97|25.57|27.97|25.57|27.89|25.49|0
1719560100000|2024-06-28 07:35:00|27.99|25.59|28.04|25.64|28.06|25.66|27.97|25.57|0
1719560400000|2024-06-28 07:40:00|28.07|25.67|27.96|25.56|28.07|25.67|27.91|25.51|0
1719560700000|2024-06-28 07:45:00|27.97|25.57|28.05|25.65|28.05|25.65|27.96|25.56|0
1719561000000|2024-06-28 07:50:00|28.02|25.62|28.04|25.64|28.05|25.65|27.99|25.59|0
1719561300000|2024-06-28 07:55:00|28.03|25.63|28.03|25.63|28.03|25.63|27.95|25.55|0
1719561600000|2024-06-28 08:00:00|28.07|25.67|28.03|25.63|28.07|25.67|27.98|25.58|0
1719561900000|2024-06-28 08:05:00|28.05|25.65|28.15|25.75|28.16|25.76|28.03|25.63|0
1719562200000|2024-06-28 08:10:00|28.16|25.76|28.13|25.73|28.2|25.8|28.08|25.68|0
1719562500000|2024-06-28 08:15:00|28.11|25.71|28.05|25.65|28.15|25.75|28.03|25.63|0
1719562800000|2024-06-28 08:20:00|28.06|25.66|28.01|25.61|28.07|25.67|28|25.6|0
1719563100000|2024-06-28 08:25:00|28.03|25.63|27.91|25.51|28.03|25.63|27.9|25.5|0
1719563400000|2024-06-28 08:30:00|27.9|25.5|27.93|25.53|27.94|25.54|27.86|25.46|0
1719563700000|2024-06-28 08:35:00|27.91|25.51|27.85|25.45|27.91|25.51|27.85|25.45|0
1719564000000|2024-06-28 08:40:00|27.83|25.43|27.84|25.44|27.84|25.44|27.76|25.36|0
1719564300000|2024-06-28 08:45:00|27.83|25.43|28.11|25.71|28.14|25.74|27.83|25.43|0
1719564600000|2024-06-28 08:50:00|28.09|25.69|28.04|25.64|28.11|25.71|28.03|25.63|0
1719564900000|2024-06-28 08:55:00|28.06|25.66|28.03|25.63|28.11|25.71|28.02|25.62|0
1719565200000|2024-06-28 09:00:00|28.04|25.64|27.94|25.54|28.04|25.64|27.94|25.54|0
1719565500000|2024-06-28 09:05:00|27.92|25.52|27.96|25.56|27.99|25.59|27.92|25.52|0
1719565800000|2024-06-28 09:10:00|27.97|25.57|27.97|25.57|28.01|25.61|27.97|25.57|0
1719566100000|2024-06-28 09:15:00|27.99|25.59|27.94|25.54|27.99|25.59|27.94|25.54|0
1719566400000|2024-06-28 09:20:00|27.92|25.52|27.89|25.49|27.94|25.54|27.82|25.42|0
1719566700000|2024-06-28 09:25:00|27.9|25.5|27.87|25.47|27.9|25.5|27.85|25.45|0
1719567000000|2024-06-28 09:30:00|27.89|25.49|27.92|25.52|27.92|25.52|27.84|25.44|0
1719567300000|2024-06-28 09:35:00|27.93|25.53|27.81|25.41|27.93|25.53|27.8|25.4|0
1719567600000|2024-06-28 09:40:00|27.82|25.42|27.79|25.39|27.82|25.42|27.77|25.37|0
1719567900000|2024-06-28 09:45:00|27.77|25.37|27.78|25.38|27.82|25.42|27.75|25.35|0
1719568200000|2024-06-28 09:50:00|27.8|25.4|27.82|25.42|27.85|25.45|27.78|25.38|0
1719568500000|2024-06-28 09:55:00|27.8|25.4|27.85|25.45|27.85|25.45|27.78|25.38|0
1719568800000|2024-06-28 10:00:00|27.86|25.46|27.86|25.46|27.9|25.5|27.82|25.42|0
1719569100000|2024-06-28 10:05:00|27.85|25.45|27.86|25.46|27.88|25.48|27.83|25.43|0
1719569400000|2024-06-28 10:10:00|27.84|25.44|27.91|25.51|27.91|25.51|27.84|25.44|0
1719569700000|2024-06-28 10:15:00|27.92|25.52|27.96|25.56|27.99|25.59|27.88|25.48|0
1719570000000|2024-06-28 10:20:00|27.97|25.57|27.87|25.47|27.97|25.57|27.86|25.46|0
1719570300000|2024-06-28 10:25:00|27.86|25.46|27.89|25.49|27.91|25.51|27.84|25.44|0
1719570600000|2024-06-28 10:30:00|27.87|25.47|27.89|25.49|27.92|25.52|27.84|25.44|0
1719570900000|2024-06-28 10:35:00|27.9|25.5|27.85|25.45|27.9|25.5|27.84|25.44|0
1719571200000|2024-06-28 10:40:00|27.87|25.47|27.79|25.39|27.87|25.47|27.79|25.39|0
1719571500000|2024-06-28 10:45:00|27.8|25.4|27.8|25.4|27.85|25.45|27.8|25.4|0
1719571800000|2024-06-28 10:50:00|27.79|25.39|27.77|25.37|27.8|25.4|27.75|25.35|0
1719572100000|2024-06-28 10:55:00|27.76|25.36|27.78|25.38|27.8|25.4|27.76|25.36|0
1719572400000|2024-06-28 11:00:00|27.77|25.37|27.8|25.4|27.85|25.45|27.77|25.37|0
1719572700000|2024-06-28 11:05:00|27.79|25.39|27.85|25.45|27.88|25.48|27.78|25.38|0
1719573000000|2024-06-28 11:10:00|27.86|25.46|27.83|25.43|27.86|25.46|27.83|25.43|0
1719573300000|2024-06-28 11:15:00|27.85|25.45|27.83|25.43|27.86|25.46|27.81|25.41|0
1719573600000|2024-06-28 11:20:00|27.84|25.44|27.89|25.49|27.93|25.53|27.83|25.43|0
1719573900000|2024-06-28 11:25:00|27.88|25.48|27.91|25.51|27.97|25.57|27.88|25.48|0
1719574200000|2024-06-28 11:30:00|27.93|25.53|27.88|25.48|27.96|25.56|27.84|25.44|0
1719574500000|2024-06-28 11:35:00|27.86|25.46|27.84|25.44|27.91|25.51|27.83|25.43|0
1719574800000|2024-06-28 11:40:00|27.86|25.46|27.88|25.48|27.89|25.49|27.84|25.44|0
1719575100000|2024-06-28 11:45:00|27.87|25.47|27.89|25.49|27.89|25.49|27.86|25.46|0
1719575400000|2024-06-28 11:50:00|27.9|25.5|27.89|25.49|27.92|25.52|27.89|25.49|0
1719575700000|2024-06-28 11:55:00|27.9|25.5|27.87|25.47|27.92|25.52|27.87|25.47|0
1719576000000|2024-06-28 12:00:00|27.89|25.49|27.92|25.52|27.97|25.57|27.87|25.47|0
1719576300000|2024-06-28 12:05:00|27.9|25.5|27.9|25.5|27.97|25.57|27.88|25.48|0
1719576600000|2024-06-28 12:10:00|27.91|25.51|27.82|25.42|27.95|25.55|27.82|25.42|0
1719576900000|2024-06-28 12:15:00|27.8|25.4|27.69|25.29|27.82|25.42|27.69|25.29|0
1719577200000|2024-06-28 12:20:00|27.68|25.28|27.77|25.37|27.8|25.4|27.66|25.26|0
1719577500000|2024-06-28 12:25:00|27.76|25.36|27.72|25.32|27.77|25.37|27.67|25.27|0
1719577800000|2024-06-28 12:30:00|27.75|25.35|27.73|25.33|27.99|25.59|27.43|25.03|0
1719578100000|2024-06-28 12:35:00|27.72|25.32|27.88|25.48|27.96|25.56|27.68|25.28|0
1719578400000|2024-06-28 12:40:00|27.89|25.49|28.12|25.72|28.3|25.9|27.88|25.48|0
1719578700000|2024-06-28 12:45:00|28.11|25.71|28.29|25.89|28.29|25.89|28.07|25.67|0
1719579000000|2024-06-28 12:50:00|28.3|25.9|28.37|25.97|28.4|26|28.25|25.85|0
1719579300000|2024-06-28 12:55:00|28.38|25.98|28.4|26|28.48|26.08|28.32|25.92|0
1719579600000|2024-06-28 13:00:00|28.42|26.02|28.45|26.05|28.63|26.23|28.32|25.92|0
1719579900000|2024-06-28 13:05:00|28.48|26.08|28.46|26.06|28.55|26.15|28.33|25.93|0
1719580200000|2024-06-28 13:10:00|28.43|26.03|28.33|25.93|28.45|26.05|28.26|25.86|0
1719580500000|2024-06-28 13:15:00|28.35|25.95|28.56|26.16|28.63|26.23|28.35|25.95|0
1719580800000|2024-06-28 13:20:00|28.58|26.18|28.64|26.24|28.66|26.26|28.54|26.14|0
1719581100000|2024-06-28 13:25:00|28.63|26.23|28.66|26.26|28.83|26.43|28.59|26.19|0
1719581400000|2024-06-28 13:30:00|28.68|26.28|28.46|26.06|28.96|26.56|28.44|26.04|0
1719581700000|2024-06-28 13:35:00|28.44|26.04|28.18|25.78|28.44|26.04|28.14|25.74|0
1719582000000|2024-06-28 13:40:00|28.16|25.76|28.16|25.76|28.32|25.92|28.13|25.73|0
1719582300000|2024-06-28 13:45:00|28.14|25.74|28.07|25.67|28.29|25.89|28.04|25.64|0
1719582600000|2024-06-28 13:50:00|28.04|25.64|28.01|25.61|28.06|25.66|27.93|25.53|0
1719582900000|2024-06-28 13:55:00|28.04|25.64|28.04|25.64|28.09|25.69|27.97|25.57|0
1719583200000|2024-06-28 14:00:00|27.87|25.47|27.05|24.65|27.87|25.47|27.05|24.65|0
1719583500000|2024-06-28 14:05:00|27.08|24.68|27.62|25.22|27.69|25.29|26.88|24.48|0
1719583800000|2024-06-28 14:10:00|27.61|25.21|27.4|25|27.62|25.22|27.33|24.93|0
1719584100000|2024-06-28 14:15:00|27.35|24.95|27.88|25.48|27.93|25.53|27.33|24.93|0
1719584400000|2024-06-28 14:20:00|27.91|25.51|27.65|25.25|27.93|25.53|27.49|25.09|0
1719584700000|2024-06-28 14:25:00|27.6|25.2|27.79|25.39|27.86|25.46|27.47|25.07|0
1719585000000|2024-06-28 14:30:00|27.81|25.41|27.54|25.14|27.81|25.41|27.46|25.06|0
1719585300000|2024-06-28 14:35:00|27.55|25.15|27.78|25.38|27.81|25.41|27.54|25.14|0
1719585600000|2024-06-28 14:40:00|27.81|25.41|27.86|25.46|28.12|25.72|27.76|25.36|0
1719585900000|2024-06-28 14:45:00|27.87|25.47|27.71|25.31|27.92|25.52|27.66|25.26|0
1719586200000|2024-06-28 14:50:00|27.73|25.33|28.24|25.84|28.24|25.84|27.64|25.24|0
1719586500000|2024-06-28 14:55:00|28.28|25.88|22.87|20.47|28.66|26.26|22.87|20.47|0
1719586800000|2024-06-28 15:00:00|22.9|20.5|23.33|20.93|23.49|21.09|22.9|20.5|0
1719587100000|2024-06-28 15:05:00|23.34|20.94|28.12|25.72|28.12|25.72|23.24|20.84|0
1719587400000|2024-06-28 15:10:00|28.14|25.74|28.04|25.64|28.19|25.79|27.92|25.52|0
1719587700000|2024-06-28 15:15:00|28.07|25.67|27.95|25.55|28.12|25.72|27.92|25.52|0
1719588000000|2024-06-28 15:20:00|27.94|25.54|27.74|25.34|27.95|25.55|27.68|25.28|0
1719588300000|2024-06-28 15:25:00|27.77|25.37|27.97|25.57|28.23|25.83|27.76|25.36|0
1719588600000|2024-06-28 15:30:00|27.99|25.59|27.77|25.37|28.03|25.63|27.76|25.36|0
1719588900000|2024-06-28 15:35:00|27.76|25.36|27.66|25.26|28.02|25.62|27.66|25.26|0
1719589200000|2024-06-28 15:40:00|27.64|25.24|27.95|25.55|28.06|25.66|27.64|25.24|0
1719589500000|2024-06-28 15:45:00|27.93|25.53|28.01|25.61|28.05|25.65|27.87|25.47|0
1719589800000|2024-06-28 15:50:00|27.98|25.58|28|25.6|28.06|25.66|27.82|25.42|0
1719590100000|2024-06-28 15:55:00|28.01|25.61|27.98|25.58|28.1|25.7|27.93|25.53|0
1719590400000|2024-06-28 16:00:00|28|25.6|28.11|25.71|28.16|25.76|27.91|25.51|0
1719590700000|2024-06-28 16:05:00|28.09|25.69|28.54|26.14|28.63|26.23|28.09|25.69|0
1719591000000|2024-06-28 16:10:00|28.57|26.17|28.62|26.22|28.79|26.39|28.56|26.16|0
1719591300000|2024-06-28 16:15:00|28.57|26.17|28.83|26.43|28.99|26.59|28.54|26.14|0
1719591600000|2024-06-28 16:20:00|28.76|26.36|28.71|26.31|28.94|26.54|28.66|26.26|0
1719591900000|2024-06-28 16:25:00|28.72|26.32|28.49|26.09|28.72|26.32|28.42|26.02|0
1719592200000|2024-06-28 16:30:00|28.5|26.1|28.72|26.32|28.84|26.44|28.39|25.99|0
1719592500000|2024-06-28 16:35:00|28.77|26.37|29.26|26.86|29.26|26.86|28.72|26.32|0
1719592800000|2024-06-28 16:40:00|29.28|26.88|29.06|26.66|29.49|27.09|29.06|26.66|0
1719593100000|2024-06-28 16:45:00|29.09|26.69|28.74|26.34|29.31|26.91|28.15|25.75|0
1719593400000|2024-06-28 16:50:00|28.72|26.32|28.68|26.28|28.85|26.45|28.63|26.23|0
1719593700000|2024-06-28 16:55:00|28.7|26.3|28.56|26.16|28.75|26.35|28.53|26.13|0
1719594000000|2024-06-28 17:00:00|28.62|26.22|28.66|26.26|28.78|26.38|28.56|26.16|0
1719594300000|2024-06-28 17:05:00|28.68|26.28|28.21|25.81|28.68|26.28|28.21|25.81|0
1719594600000|2024-06-28 17:10:00|28.22|25.82|28.23|25.83|28.36|25.96|28.18|25.78|0
1719594900000|2024-06-28 17:15:00|28.24|25.84|28.24|25.84|28.29|25.89|28.21|25.81|0
1719595200000|2024-06-28 17:20:00|28.26|25.86|28.18|25.78|28.28|25.88|28.11|25.71|0
1719595500000|2024-06-28 17:25:00|28.21|25.81|28.57|26.17|28.57|26.17|28.17|25.77|0
1719595800000|2024-06-28 17:30:00|28.59|26.19|28.73|26.33|28.74|26.34|28.46|26.06|0
1719596100000|2024-06-28 17:35:00|28.71|26.31|28.59|26.19|28.74|26.34|28.57|26.17|0
1719596400000|2024-06-28 17:40:00|28.61|26.21|28.79|26.39|28.86|26.46|28.57|26.17|0
1719596700000|2024-06-28 17:45:00|28.81|26.41|28.77|26.37|28.84|26.44|28.69|26.29|0
1719597000000|2024-06-28 17:50:00|28.74|26.34|28.75|26.35|28.82|26.42|28.64|26.24|0
1719597300000|2024-06-28 17:55:00|28.77|26.37|28.74|26.34|28.86|26.46|28.72|26.32|0
1719597600000|2024-06-28 18:00:00|28.77|26.37|28.48|26.08|28.87|26.47|28.48|26.08|0
1719597900000|2024-06-28 18:05:00|28.52|26.12|28.53|26.13|28.7|26.3|28.5|26.1|0
1719598200000|2024-06-28 18:10:00|28.52|26.12|28.43|26.03|28.6|26.2|28.42|26.02|0
1719598500000|2024-06-28 18:15:00|28.41|26.01|28.55|26.15|28.56|26.16|28.36|25.96|0
1719598800000|2024-06-28 18:20:00|28.56|26.16|29.12|26.72|29.26|26.86|28.56|26.16|0
1719599100000|2024-06-28 18:25:00|29.11|26.71|29.17|26.77|29.17|26.77|28.82|26.42|0
1719599400000|2024-06-28 18:30:00|29.19|26.79|29.15|26.75|29.26|26.86|29.1|26.7|0
1719599700000|2024-06-28 18:35:00|29.17|26.77|29.22|26.82|29.23|26.83|29|26.6|0
1719600000000|2024-06-28 18:40:00|29.24|26.84|29.27|26.87|29.31|26.91|29.03|26.63|0
1719600300000|2024-06-28 18:45:00|29.29|26.89|29.43|27.03|29.44|27.04|29.22|26.82|0
1719600600000|2024-06-28 18:50:00|29.44|27.04|29.32|26.92|29.44|27.04|29.2|26.8|0
1719600900000|2024-06-28 18:55:00|29.31|26.91|29.34|26.94|29.41|27.01|29.25|26.85|0
1719601200000|2024-06-28 19:00:00|29.39|26.99|29.49|27.09|29.56|27.16|29.3|26.9|0
1719601500000|2024-06-28 19:05:00|29.55|27.15|29.44|27.04|29.6|27.2|29.44|27.04|0
1719601800000|2024-06-28 19:10:00|29.42|27.02|29.6|27.2|29.67|27.27|29.42|27.02|0
1719602100000|2024-06-28 19:15:00|29.58|27.18|29.44|27.04|29.65|27.25|29.44|27.04|0
1719602400000|2024-06-28 19:20:00|29.46|27.06|29.42|27.02|29.58|27.18|29.35|26.95|0
1719602700000|2024-06-28 19:25:00|29.4|27|28.91|26.51|29.54|27.14|28.82|26.42|0
1719603000000|2024-06-28 19:30:00|28.92|26.52|29.62|27.22|30.22|27.82|28.84|26.44|0
1719603300000|2024-06-28 19:35:00|29|26.6|29.26|26.86|29.68|27.28|28.81|26.41|0
1719603600000|2024-06-28 19:40:00|29.33|26.93|28.97|26.57|29.33|26.93|28.66|26.26|0
1719603900000|2024-06-28 19:45:00|29|26.6|28.93|26.53|29.12|26.72|28.76|26.36|0
1719604200000|2024-06-28 19:50:00|29.11|26.71|29.23|26.83|29.28|26.88|28.66|26.26|0
1719604500000|2024-06-28 19:55:00|29.16|26.76|29.71|27.31|29.77|27.37|29.04|26.64|0
1719604800000|2024-06-28 20:00:00|29.59|27.19|29.22|26.82|29.59|27.19|29.09|26.69|0
1719605100000|2024-06-28 20:05:00|29.17|26.77|28.84|26.44|29.21|26.81|28.83|26.43|0
1719605400000|2024-06-28 20:10:00|28.83|26.43|28.93|26.53|29|26.6|28.79|26.39|0
1719793500000|2024-07-01 00:25:00|28.99|26.59|29|26.6|29.01|26.61|28.98|26.58|0
1719793800000|2024-07-01 00:30:00|28.99|26.59|28.94|26.54|29.03|26.63|28.94|26.54|0
1719794100000|2024-07-01 00:35:00|28.96|26.56|28.92|26.52|28.98|26.58|28.91|26.51|0
1719794400000|2024-07-01 00:40:00|28.94|26.54|28.92|26.52|28.94|26.54|28.91|26.51|0
1719794700000|2024-07-01 00:45:00|28.94|26.54|28.99|26.59|29.02|26.62|28.93|26.53|0
1719795000000|2024-07-01 00:50:00|29.01|26.61|29|26.6|29.04|26.64|28.99|26.59|0
1719795300000|2024-07-01 00:55:00|28.99|26.59|28.88|26.48|29.01|26.61|28.88|26.48|0
1719795600000|2024-07-01 01:00:00|28.9|26.5|28.92|26.52|28.95|26.55|28.88|26.48|0
1719795900000|2024-07-01 01:05:00|28.91|26.51|28.87|26.47|28.91|26.51|28.83|26.43|0
1719796200000|2024-07-01 01:10:00|28.86|26.46|28.88|26.48|28.88|26.48|28.85|26.45|0
1719796500000|2024-07-01 01:15:00|28.9|26.5|28.91|26.51|28.93|26.53|28.88|26.48|0
1719796800000|2024-07-01 01:20:00|28.9|26.5|28.84|26.44|28.91|26.51|28.84|26.44|0
1719797100000|2024-07-01 01:25:00|28.83|26.43|28.91|26.51|28.91|26.51|28.81|26.41|0
1719797400000|2024-07-01 01:30:00|28.89|26.49|28.86|26.46|28.89|26.49|28.81|26.41|0
1719797700000|2024-07-01 01:35:00|28.84|26.44|28.88|26.48|28.89|26.49|28.81|26.41|0
1719798000000|2024-07-01 01:40:00|28.89|26.49|28.86|26.46|28.91|26.51|28.86|26.46|0
1719798300000|2024-07-01 01:45:00|28.84|26.44|28.92|26.52|28.92|26.52|28.82|26.42|0
1719798600000|2024-07-01 01:50:00|28.91|26.51|28.91|26.51|28.92|26.52|28.91|26.51|0
1719798900000|2024-07-01 01:55:00|28.92|26.52|28.82|26.42|28.92|26.52|28.82|26.42|0
1719799200000|2024-07-01 02:00:00|28.84|26.44|28.78|26.38|28.85|26.45|28.75|26.35|0
1719799500000|2024-07-01 02:05:00|28.8|26.4|28.77|26.37|28.83|26.43|28.77|26.37|0
1719799800000|2024-07-01 02:10:00|28.75|26.35|28.78|26.38|28.8|26.4|28.75|26.35|0
1719800100000|2024-07-01 02:15:00|28.77|26.37|28.78|26.38|28.8|26.4|28.76|26.36|0
1719800400000|2024-07-01 02:20:00|28.8|26.4|28.76|26.36|28.81|26.41|28.76|26.36|0
1719800700000|2024-07-01 02:25:00|28.75|26.35|28.76|26.36|28.81|26.41|28.71|26.31|0
1719801000000|2024-07-01 02:30:00|28.74|26.34|28.71|26.31|28.75|26.35|28.69|26.29|0
1719801300000|2024-07-01 02:35:00|28.69|26.29|28.69|26.29|28.71|26.31|28.69|26.29|0
1719801600000|2024-07-01 02:40:00|28.71|26.31|28.71|26.31|28.71|26.31|28.71|26.31|0
1719801900000|2024-07-01 02:45:00|28.7|26.3|28.74|26.34|28.76|26.36|28.7|26.3|0
1719802200000|2024-07-01 02:50:00|28.72|26.32|28.74|26.34|28.74|26.34|28.72|26.32|0
1719802500000|2024-07-01 02:55:00|28.76|26.36|28.79|26.39|28.79|26.39|28.74|26.34|0
1719802800000|2024-07-01 03:00:00|28.77|26.37|28.74|26.34|28.77|26.37|28.74|26.34|0
1719803100000|2024-07-01 03:05:00|28.75|26.35|28.74|26.34|28.75|26.35|28.74|26.34|0
1719803400000|2024-07-01 03:10:00|28.72|26.32|28.72|26.32|28.72|26.32|28.67|26.27|0
1719803700000|2024-07-01 03:15:00|28.73|26.33|28.73|26.33|28.75|26.35|28.72|26.32|0
1719804000000|2024-07-01 03:20:00|28.72|26.32|28.78|26.38|28.78|26.38|28.72|26.32|0
1719804300000|2024-07-01 03:25:00|28.77|26.37|28.76|26.36|28.8|26.4|28.76|26.36|0
1719804600000|2024-07-01 03:30:00|28.78|26.38|28.83|26.43|28.83|26.43|28.76|26.36|0
1719804900000|2024-07-01 03:35:00|28.84|26.44|28.8|26.4|28.87|26.47|28.78|26.38|0
1719805200000|2024-07-01 03:40:00|28.78|26.38|28.78|26.38|28.8|26.4|28.73|26.33|0
1719805500000|2024-07-01 03:45:00|28.76|26.36|28.76|26.36|28.78|26.38|28.74|26.34|0
1719805800000|2024-07-01 03:50:00|28.78|26.38|28.76|26.36|28.78|26.38|28.74|26.34|0
1719806100000|2024-07-01 03:55:00|28.74|26.34|28.77|26.37|28.8|26.4|28.74|26.34|0
1719806400000|2024-07-01 04:00:00|28.79|26.39|28.82|26.42|28.84|26.44|28.79|26.39|0
1719806700000|2024-07-01 04:05:00|28.81|26.41|28.82|26.42|28.86|26.46|28.81|26.41|0
1719807000000|2024-07-01 04:10:00|28.84|26.44|28.79|26.39|28.86|26.46|28.79|26.39|0
1719807300000|2024-07-01 04:15:00|28.81|26.41|28.8|26.4|28.82|26.42|28.79|26.39|0
1719807600000|2024-07-01 04:20:00|28.79|26.39|28.8|26.4|28.8|26.4|28.79|26.39|0
1719807900000|2024-07-01 04:25:00|28.79|26.39|28.85|26.45|28.85|26.45|28.79|26.39|0
1719808200000|2024-07-01 04:30:00|28.84|26.44|28.85|26.45|28.85|26.45|28.82|26.42|0
1719808500000|2024-07-01 04:35:00|28.84|26.44|28.87|26.47|28.9|26.5|28.83|26.43|0
1719808800000|2024-07-01 04:40:00|28.88|26.48|28.9|26.5|28.92|26.52|28.87|26.47|0
1719809100000|2024-07-01 04:45:00|28.92|26.52|28.95|26.55|28.99|26.59|28.88|26.48|0
1719809400000|2024-07-01 04:50:00|28.97|26.57|28.97|26.57|28.99|26.59|28.93|26.53|0
1719809700000|2024-07-01 04:55:00|28.98|26.58|28.93|26.53|28.98|26.58|28.93|26.53|0
1719810000000|2024-07-01 05:00:00|28.95|26.55|28.91|26.51|28.97|26.57|28.91|26.51|0
1719810300000|2024-07-01 05:05:00|28.9|26.5|28.84|26.44|28.91|26.51|28.84|26.44|0
1719810600000|2024-07-01 05:10:00|28.83|26.43|28.81|26.41|28.84|26.44|28.78|26.38|0
1719810900000|2024-07-01 05:15:00|28.83|26.43|28.81|26.41|28.86|26.46|28.81|26.41|0
1719811200000|2024-07-01 05:20:00|28.79|26.39|28.74|26.34|28.82|26.42|28.72|26.32|0
1719811500000|2024-07-01 05:25:00|28.72|26.32|28.7|26.3|28.77|26.37|28.7|26.3|0
1719811800000|2024-07-01 05:30:00|28.69|26.29|28.69|26.29|28.7|26.3|28.65|26.25|0
1719812100000|2024-07-01 05:35:00|28.7|26.3|28.63|26.23|28.7|26.3|28.62|26.22|0
1719812400000|2024-07-01 05:40:00|28.65|26.25|28.63|26.23|28.65|26.25|28.62|26.22|0
1719812700000|2024-07-01 05:45:00|28.65|26.25|28.63|26.23|28.68|26.28|28.63|26.23|0
1719813000000|2024-07-01 05:50:00|28.65|26.25|28.61|26.21|28.66|26.26|28.6|26.2|0
1719813300000|2024-07-01 05:55:00|28.62|26.22|28.59|26.19|28.63|26.23|28.58|26.18|0
1719813600000|2024-07-01 06:00:00|28.58|26.18|28.53|26.13|28.58|26.18|28.49|26.09|0
1719813900000|2024-07-01 06:05:00|28.51|26.11|28.58|26.18|28.58|26.18|28.49|26.09|0
1719814200000|2024-07-01 06:10:00|28.57|26.17|28.56|26.16|28.58|26.18|28.51|26.11|0
1719814500000|2024-07-01 06:15:00|28.54|26.14|28.47|26.07|28.57|26.17|28.47|26.07|0
1719814800000|2024-07-01 06:20:00|28.46|26.06|28.47|26.07|28.52|26.12|28.45|26.05|0
1719815100000|2024-07-01 06:25:00|28.45|26.05|28.5|26.1|28.52|26.12|28.44|26.04|0
1719815400000|2024-07-01 06:30:00|28.52|26.12|28.47|26.07|28.52|26.12|28.44|26.04|0
1719815700000|2024-07-01 06:35:00|28.49|26.09|28.52|26.12|28.52|26.12|28.47|26.07|0
1719816000000|2024-07-01 06:40:00|28.5|26.1|28.6|26.2|28.64|26.24|28.5|26.1|0
1719816300000|2024-07-01 06:45:00|28.58|26.18|28.55|26.15|28.63|26.23|28.55|26.15|0
1719816600000|2024-07-01 06:50:00|28.53|26.13|28.51|26.11|28.56|26.16|28.48|26.08|0
1719816900000|2024-07-01 06:55:00|28.5|26.1|28.56|26.16|28.56|26.16|28.48|26.08|0
1719817200000|2024-07-01 07:00:00|28.51|26.11|28.45|26.05|28.55|26.15|28.41|26.01|0
1719817500000|2024-07-01 07:05:00|28.46|26.06|28.48|26.08|28.6|26.2|28.44|26.04|0
1719817800000|2024-07-01 07:10:00|28.46|26.06|28.48|26.08|28.51|26.11|28.43|26.03|0
1719818100000|2024-07-01 07:15:00|28.46|26.06|28.63|26.23|28.63|26.23|28.46|26.06|0
1719818400000|2024-07-01 07:20:00|28.61|26.21|28.96|25.96|28.96|26.24|28.56|25.88|0
1719818700000|2024-07-01 07:25:00|28.94|25.94|29.08|26.08|29.08|26.08|28.94|25.94|0
1719819000000|2024-07-01 07:30:00|29.09|26.09|29.11|26.11|29.15|26.15|29.01|26.01|0
1719819300000|2024-07-01 07:35:00|29.13|26.13|29.19|26.19|29.25|26.25|29.13|26.13|0
1719819600000|2024-07-01 07:40:00|29.21|26.21|29.35|26.35|29.4|26.4|29.21|26.21|0
1719819900000|2024-07-01 07:45:00|29.37|26.37|29.3|26.3|29.38|26.38|29.18|26.18|0
1719820200000|2024-07-01 07:50:00|29.31|26.31|29.48|26.48|29.54|26.54|29.3|26.3|0
1719820500000|2024-07-01 07:55:00|29.52|26.52|29.87|26.27|30.06|26.57|29.52|26.25|0
1719820800000|2024-07-01 08:00:00|29.85|26.25|29.8|26.2|29.89|26.29|29.7|26.1|0
1719821100000|2024-07-01 08:05:00|29.78|26.18|29.52|25.92|29.78|26.18|29.52|25.92|0
1719821400000|2024-07-01 08:10:00|29.51|25.91|29.66|26.06|29.68|26.08|29.51|25.91|0
1719821700000|2024-07-01 08:15:00|29.65|26.05|29.2|26.2|29.68|26.37|29.19|26.02|0
1719822000000|2024-07-01 08:20:00|29.19|26.19|29.27|26.27|29.29|26.29|29.15|26.15|0
1719822300000|2024-07-01 08:25:00|29.25|26.25|29.2|26.2|29.27|26.27|29.18|26.18|0
1719822600000|2024-07-01 08:30:00|29.18|26.18|29.25|26.25|29.25|26.25|29.06|26.06|0
1719822900000|2024-07-01 08:35:00|29.27|26.27|29.66|26.66|29.66|26.66|29.25|26.25|0
1719823200000|2024-07-01 08:40:00|29.68|26.68|29.75|26.75|29.85|26.85|29.68|26.68|0
1719823500000|2024-07-01 08:45:00|29.73|26.73|29.64|26.64|29.75|26.75|29.49|26.49|0
1719823800000|2024-07-01 08:50:00|29.63|26.63|29.62|26.62|29.66|26.66|29.54|26.54|0
1719824100000|2024-07-01 08:55:00|29.64|26.64|29.76|26.76|29.76|26.76|29.59|26.59|0
1719824400000|2024-07-01 09:00:00|29.75|26.75|29.5|27.1|29.8|27.15|29.46|26.73|0
1719824700000|2024-07-01 09:05:00|29.51|27.11|29.6|27.2|29.67|27.27|29.43|27.03|0
1719825000000|2024-07-01 09:10:00|29.62|27.22|29.69|27.29|29.76|27.36|29.57|27.17|0
1719825300000|2024-07-01 09:15:00|29.67|27.27|29.54|27.14|29.69|27.29|29.48|27.08|0
1719825600000|2024-07-01 09:20:00|29.56|27.16|29.63|27.23|29.63|27.23|29.51|27.11|0
1719825900000|2024-07-01 09:25:00|29.65|27.25|29.65|27.25|29.72|27.32|29.56|27.16|0
1719826200000|2024-07-01 09:30:00|29.66|27.26|29.38|26.98|29.66|27.26|29.38|26.98|0
1719826500000|2024-07-01 09:35:00|29.4|27|29.27|26.87|29.45|27.05|29.25|26.85|0
1719826800000|2024-07-01 09:40:00|29.28|26.88|29.37|26.97|29.38|26.98|29.26|26.86|0
1719827100000|2024-07-01 09:45:00|29.38|26.98|29.38|26.98|29.52|27.12|29.35|26.95|0
1719827400000|2024-07-01 09:50:00|29.39|26.99|29.31|26.91|29.42|27.02|29.31|26.91|0
1719827700000|2024-07-01 09:55:00|29.33|26.93|29.28|26.88|29.35|26.95|29.22|26.82|0
1719828000000|2024-07-01 10:00:00|29.26|26.86|29.14|26.74|29.28|26.88|29.12|26.72|0
1719828300000|2024-07-01 10:05:00|29.15|26.75|29.13|26.73|29.2|26.8|29.1|26.7|0
1719828600000|2024-07-01 10:10:00|29.14|26.74|29.17|26.77|29.2|26.8|29.12|26.72|0
1719828900000|2024-07-01 10:15:00|29.15|26.75|29.25|26.85|29.27|26.87|29.15|26.75|0
1719829200000|2024-07-01 10:20:00|29.27|26.87|29.18|26.78|29.3|26.9|29.11|26.71|0
1719829500000|2024-07-01 10:25:00|29.2|26.8|29.24|26.84|29.3|26.9|29.2|26.8|0
1719829800000|2024-07-01 10:30:00|29.25|26.85|29.32|26.92|29.32|26.92|29.25|26.85|0
1719830100000|2024-07-01 10:35:00|29.3|26.9|29.32|26.92|29.37|26.97|29.3|26.9|0
1719830400000|2024-07-01 10:40:00|29.34|26.94|29.2|26.8|29.34|26.94|29.18|26.78|0
1719830700000|2024-07-01 10:45:00|29.21|26.81|29.16|26.76|29.23|26.83|29.14|26.74|0
1719831000000|2024-07-01 10:50:00|29.14|26.74|29|26.6|29.16|26.76|29|26.6|0
1719831300000|2024-07-01 10:55:00|29.02|26.62|29.02|26.62|29.05|26.65|28.97|26.57|0
1719831600000|2024-07-01 11:00:00|29.04|26.64|29.05|26.65|29.07|26.67|28.99|26.59|0
1719831900000|2024-07-01 11:05:00|29.07|26.67|29|26.6|29.07|26.67|28.95|26.55|0
1719832200000|2024-07-01 11:10:00|28.98|26.58|28.9|26.5|29|26.6|28.86|26.46|0
1719832500000|2024-07-01 11:15:00|28.88|26.48|28.81|26.41|28.9|26.5|28.79|26.39|0
1719832800000|2024-07-01 11:20:00|28.84|26.44|28.84|26.44|28.91|26.51|28.84|26.44|0
1719833100000|2024-07-01 11:25:00|28.83|26.43|28.91|26.51|28.91|26.51|28.83|26.43|0
1719833400000|2024-07-01 11:30:00|28.89|26.49|28.81|26.41|28.91|26.51|28.79|26.39|0
1719833700000|2024-07-01 11:35:00|28.82|26.42|28.74|26.34|28.82|26.42|28.69|26.29|0
1719834000000|2024-07-01 11:40:00|28.72|26.32|28.79|26.39|28.86|26.46|28.7|26.3|0
1719834300000|2024-07-01 11:45:00|28.8|26.4|28.8|26.4|28.84|26.44|28.77|26.37|0
1719834600000|2024-07-01 11:50:00|28.82|26.42|28.8|26.4|28.82|26.42|28.72|26.32|0
1719834900000|2024-07-01 11:55:00|28.79|26.39|28.73|26.33|28.79|26.39|28.7|26.3|0
1719835200000|2024-07-01 12:00:00|28.75|26.35|28.68|26.28|28.77|26.37|28.68|26.28|0
1719835500000|2024-07-01 12:05:00|28.66|26.26|28.76|26.36|28.76|26.36|28.58|26.18|0
1719835800000|2024-07-01 12:10:00|28.75|26.35|28.8|26.4|28.85|26.45|28.75|26.35|0
1719836100000|2024-07-01 12:15:00|28.81|26.41|28.73|26.33|28.83|26.43|28.71|26.31|0
1719836400000|2024-07-01 12:20:00|28.72|26.32|28.64|26.24|28.78|26.38|28.63|26.23|0
1719836700000|2024-07-01 12:25:00|28.66|26.26|28.74|26.34|28.74|26.34|28.63|26.23|0
1719837000000|2024-07-01 12:30:00|28.76|26.36|28.74|26.34|28.81|26.41|28.69|26.29|0
1719837300000|2024-07-01 12:35:00|28.72|26.32|28.93|26.53|28.95|26.55|28.69|26.29|0
1719837600000|2024-07-01 12:40:00|28.95|26.55|28.96|26.56|29.06|26.66|28.91|26.51|0
1719837900000|2024-07-01 12:45:00|28.98|26.58|28.96|26.56|29|26.6|28.86|26.46|0
1719838200000|2024-07-01 12:50:00|28.94|26.54|28.79|26.39|28.96|26.56|28.77|26.37|0
1719838500000|2024-07-01 12:55:00|28.81|26.41|28.8|26.4|28.81|26.41|28.7|26.3|0
1719838800000|2024-07-01 13:00:00|28.79|26.39|28.74|26.34|28.79|26.39|28.67|26.27|0
1719839100000|2024-07-01 13:05:00|28.72|26.32|28.97|26.57|28.99|26.59|28.72|26.32|0
1719839400000|2024-07-01 13:10:00|28.96|26.56|29.09|26.69|29.09|26.69|28.94|26.54|0
1719839700000|2024-07-01 13:15:00|29.11|26.71|29.02|26.62|29.2|26.8|29.01|26.61|0
1719840000000|2024-07-01 13:20:00|29|26.6|28.99|26.59|29.02|26.62|28.92|26.52|0
1719840300000|2024-07-01 13:25:00|29|26.6|28.61|26.21|29.04|26.64|28.59|26.19|0
1719840600000|2024-07-01 13:30:00|28.59|26.19|28.69|26.29|28.88|26.48|28.46|26.06|0
1719840900000|2024-07-01 13:35:00|28.68|26.28|28.76|26.36|28.85|26.45|28.61|26.21|0
1719841200000|2024-07-01 13:40:00|28.81|26.41|29|26.6|29.05|26.65|28.74|26.34|0
1719841500000|2024-07-01 13:45:00|29.02|26.62|29.46|27.06|29.5|27.1|28.95|26.55|0
1719841800000|2024-07-01 13:50:00|29.5|27.1|29.48|27.08|29.69|27.29|29.39|26.99|0
1719842100000|2024-07-01 13:55:00|29.5|27.1|29.26|26.86|29.52|27.12|29.11|26.71|0
1719842400000|2024-07-01 14:00:00|28.94|26.54|29.1|26.7|29.2|26.8|28.77|26.37|0
1719842700000|2024-07-01 14:05:00|29.08|26.68|29.22|26.82|29.22|26.82|28.96|26.56|0
1719843000000|2024-07-01 14:10:00|29.2|26.8|30.28|27.88|30.34|27.94|29.2|26.8|0
1719843300000|2024-07-01 14:15:00|30.26|27.86|29.28|26.88|30.38|27.98|29.18|26.78|0
1719843600000|2024-07-01 14:20:00|29.25|26.85|29.25|26.85|29.56|27.16|29.08|26.68|0
1719843900000|2024-07-01 14:25:00|29.23|26.83|29.18|26.78|29.35|26.95|29.08|26.68|0
1719844200000|2024-07-01 14:30:00|29.13|26.73|29.58|27.18|29.58|27.18|29.09|26.69|0
1719844500000|2024-07-01 14:35:00|29.68|27.28|29.84|27.44|29.84|27.44|29.33|26.93|0
1719844800000|2024-07-01 14:40:00|29.86|27.46|29.81|27.41|30.22|27.82|29.72|27.32|0
1719845100000|2024-07-01 14:45:00|29.79|27.39|30.16|27.76|30.16|27.76|29.74|27.34|0
1719845400000|2024-07-01 14:50:00|30.12|27.72|30.32|27.92|30.32|27.92|29.79|27.39|0
1719845700000|2024-07-01 14:55:00|30.27|27.87|29.86|27.46|30.43|28.03|29.71|27.31|0
1719846000000|2024-07-01 15:00:00|29.89|27.49|29.91|27.51|30.19|27.79|29.84|27.44|0
1719846300000|2024-07-01 15:05:00|29.93|27.53|29.85|27.45|30.08|27.68|29.64|27.24|0
1719846600000|2024-07-01 15:10:00|29.84|27.44|29.47|27.07|29.92|27.52|29.45|27.05|0
1719846900000|2024-07-01 15:15:00|29.48|27.08|29.57|27.17|29.64|27.24|29.45|27.05|0
1719847200000|2024-07-01 15:20:00|29.58|27.18|29.71|27.31|29.81|27.41|29.5|27.1|0
1719847500000|2024-07-01 15:25:00|29.69|27.29|29.22|26.82|29.69|27.29|29.22|26.82|0
1719847800000|2024-07-01 15:30:00|29.25|26.85|29.13|26.73|29.85|27.45|29.13|26.73|0
1719848100000|2024-07-01 15:35:00|29.15|26.75|29.34|26.94|29.46|27.06|29.08|26.68|0
1719848400000|2024-07-01 15:40:00|29.35|26.95|29.46|27.06|29.46|27.06|29.13|26.73|0
1719848700000|2024-07-01 15:45:00|29.44|27.04|29.21|26.81|29.44|27.04|29.14|26.74|0
1719849000000|2024-07-01 15:50:00|29.23|26.83|29.07|26.67|29.23|26.83|29.06|26.66|0
1719849300000|2024-07-01 15:55:00|29.05|26.65|28.9|26.5|29.26|26.86|28.9|26.5|0
1719849600000|2024-07-01 16:00:00|28.92|26.52|29.17|26.77|29.26|26.86|28.92|26.52|0
1719849900000|2024-07-01 16:05:00|29.19|26.79|28.61|26.21|29.19|26.79|28.61|26.21|0
1719850200000|2024-07-01 16:10:00|28.59|26.19|28.52|26.12|28.79|26.39|28.5|26.1|0
1719850500000|2024-07-01 16:15:00|28.55|26.15|28.44|26.04|28.98|26.58|28.42|26.02|0
1719850800000|2024-07-01 16:20:00|28.41|26.01|28.41|26.01|28.48|26.08|28.31|25.91|0
1719851100000|2024-07-01 16:25:00|28.42|26.02|28.27|25.87|28.47|26.07|28.27|25.87|0
1719851400000|2024-07-01 16:30:00|28.29|25.89|28.44|26.04|28.44|26.04|28.27|25.87|0
1719851700000|2024-07-01 16:35:00|28.42|26.02|28.29|25.89|28.42|26.02|28.23|25.83|0
1719852000000|2024-07-01 16:40:00|28.27|25.87|28.25|25.85|28.37|25.97|28.23|25.83|0
1719852300000|2024-07-01 16:45:00|28.27|25.87|28.38|25.98|28.38|25.98|28.18|25.78|0
1719852600000|2024-07-01 16:50:00|28.37|25.97|28.42|26.02|28.47|26.07|28.32|25.92|0
1719852900000|2024-07-01 16:55:00|28.43|26.03|28.4|26|28.53|26.13|28.35|25.95|0
1719853200000|2024-07-01 17:00:00|28.42|26.02|28.57|26.17|28.6|26.2|28.31|25.91|0
1719853500000|2024-07-01 17:05:00|28.58|26.18|28.5|26.1|28.62|26.22|28.38|25.98|0
1719853800000|2024-07-01 17:10:00|28.52|26.12|28.41|26.01|28.53|26.13|28.29|25.89|0
1719854100000|2024-07-01 17:15:00|28.43|26.03|28.33|25.93|28.5|26.1|28.33|25.93|0
1719854400000|2024-07-01 17:20:00|28.34|25.94|28.57|26.17|28.67|26.27|28.33|25.93|0
1719854700000|2024-07-01 17:25:00|28.51|26.11|28.38|25.98|28.51|26.11|28.24|25.84|0
1719855000000|2024-07-01 17:30:00|28.39|25.99|28.41|26.01|28.48|26.08|28.37|25.97|0
1719855300000|2024-07-01 17:35:00|28.42|26.02|28.38|25.98|28.44|26.04|28.26|25.86|0
1719855600000|2024-07-01 17:40:00|28.39|25.99|28.29|25.89|28.41|26.01|28.24|25.84|0
1719855900000|2024-07-01 17:45:00|28.32|25.92|28.46|26.06|28.46|26.06|28.25|25.85|0
1719856200000|2024-07-01 17:50:00|28.47|26.07|28.39|25.99|28.51|26.11|28.32|25.92|0
1719856500000|2024-07-01 17:55:00|28.42|26.02|27.7|25.3|28.52|26.12|26.98|24.58|0
1719856800000|2024-07-01 18:00:00|27.72|25.32|27.79|25.39|27.95|25.55|27.7|25.3|0
1719857100000|2024-07-01 18:05:00|27.8|25.4|27.64|25.24|27.8|25.4|27.57|25.17|0
1719857400000|2024-07-01 18:10:00|27.65|25.25|27.4|25|27.68|25.28|27.37|24.97|0
1719857700000|2024-07-01 18:15:00|27.39|24.99|27.24|24.84|27.39|24.99|27.2|24.8|0
1719858000000|2024-07-01 18:20:00|27.22|24.82|27.43|25.03|27.48|25.08|27.22|24.82|0
1719858300000|2024-07-01 18:25:00|27.47|25.07|27.76|25.36|27.78|25.38|27.42|25.02|0
1719858600000|2024-07-01 18:30:00|27.78|25.38|27.73|25.33|28|25.6|27.73|25.33|0
1719858900000|2024-07-01 18:35:00|27.76|25.36|27.71|25.31|27.85|25.45|27.7|25.3|0
1719859200000|2024-07-01 18:40:00|27.72|25.32|27.68|25.28|27.79|25.39|27.68|25.28|0
1719859500000|2024-07-01 18:45:00|27.69|25.29|27.86|25.46|27.93|25.53|27.66|25.26|0
1719859800000|2024-07-01 18:50:00|27.83|25.43|27.71|25.31|27.93|25.53|27.71|25.31|0
1719860100000|2024-07-01 18:55:00|27.72|25.32|27.79|25.39|27.86|25.46|27.72|25.32|0
1719860400000|2024-07-01 19:00:00|27.81|25.41|27.86|25.46|27.96|25.56|27.79|25.39|0
1719860700000|2024-07-01 19:05:00|27.84|25.44|27.48|25.08|27.84|25.44|27.43|25.03|0
1719861000000|2024-07-01 19:10:00|27.5|25.1|27.37|24.97|27.51|25.11|26.97|24.57|0
1719861300000|2024-07-01 19:15:00|27.39|24.99|27.47|25.07|27.54|25.14|27.39|24.99|0
1719861600000|2024-07-01 19:20:00|27.46|25.06|27.6|25.2|27.64|25.24|27.44|25.04|0
1719861900000|2024-07-01 19:25:00|27.62|25.22|27.84|25.44|28.17|25.77|27.62|25.22|0
1719862200000|2024-07-01 19:30:00|27.85|25.45|27.47|25.07|27.87|25.47|27.45|25.05|0
1719862500000|2024-07-01 19:35:00|27.45|25.05|27.57|25.17|27.68|25.28|27.4|25|0
1719862800000|2024-07-01 19:40:00|27.55|25.15|27.57|25.17|27.63|25.23|27.47|25.07|0
1719863100000|2024-07-01 19:45:00|27.58|25.18|27.55|25.15|27.65|25.25|27.47|25.07|0
1719863400000|2024-07-01 19:50:00|27.53|25.13|27.07|24.67|27.53|25.13|27.05|24.65|0
1719863700000|2024-07-01 19:55:00|27.05|24.65|27.25|24.85|27.25|24.85|26.82|24.42|0
1719864000000|2024-07-01 20:00:00|27.15|24.75|27.17|24.77|27.28|24.88|27.1|24.7|0
1719864300000|2024-07-01 20:05:00|27.15|24.75|27.18|24.78|27.23|24.83|27.12|24.72|0
1719864600000|2024-07-01 20:10:00|27.16|24.76|27.29|24.89|27.29|24.89|27.16|24.76|0
1719864900000|2024-07-01 20:15:00|27.28|24.88|27.26|24.86|27.33|24.93|27.25|24.85|0
1719865200000|2024-07-01 20:20:00|27.24|24.84|27.26|24.86|27.26|24.86|27.23|24.83|0
1719865500000|2024-07-01 20:25:00|27.27|24.87|27.26|24.86|27.28|24.88|27.24|24.84|0
1719865800000|2024-07-01 20:30:00|27.29|24.89|27.26|24.86|27.29|24.89|27.26|24.86|0
1719866100000|2024-07-01 20:35:00|27.27|24.87|27.5|25.1|27.54|25.14|26.3|23.9|0
1719866400000|2024-07-01 20:40:00|27.52|25.12|27.52|25.12|27.52|25.12|27.5|25.1|0
1719866700000|2024-07-01 20:45:00|27.53|25.13|27.5|25.1|27.55|25.15|27.47|25.07|0
1719867000000|2024-07-01 20:50:00|27.52|25.12|27.5|25.1|27.52|25.12|27.48|25.08|0
1719867300000|2024-07-01 20:55:00|27.52|25.12|27.52|25.12|27.53|25.13|27.48|25.08|0
1719867600000|2024-07-01 21:00:00|27.53|25.13|27.54|25.14|27.54|25.14|27.5|25.1|0
1719867900000|2024-07-01 21:05:00|27.51|25.11|27.54|25.14|27.54|25.14|27.51|25.11|0
1719868200000|2024-07-01 21:10:00|27.55|25.15|27.54|25.14|27.55|25.15|27.54|25.14|0
1719868500000|2024-07-01 21:15:00|27.52|25.12|27.53|25.13|27.53|25.13|27.52|25.12|0
1719868800000|2024-07-01 21:20:00|27.52|25.12|27.52|25.12|27.52|25.12|27.5|25.1|0
1719869100000|2024-07-01 21:25:00|27.53|25.13|27.53|25.13|27.53|25.13|27.51|25.11|0
1719869400000|2024-07-01 21:30:00|27.51|25.11|27.51|25.11|27.51|25.11|27.51|25.11|0
1719869700000|2024-07-01 21:35:00|27.53|25.13|27.53|25.13|27.53|25.13|27.53|25.13|0
1719870000000|2024-07-01 21:40:00|27.52|25.12|27.52|25.12|27.52|25.12|27.52|25.12|0
1719870300000|2024-07-01 21:45:00|27.53|25.13|27.51|25.11|27.53|25.13|27.51|25.11|0
1719870600000|2024-07-01 21:50:00|27.48|25.08|27.47|25.07|27.5|25.1|27.45|25.05|0
1719870900000|2024-07-01 21:55:00|27.48|25.08|27.46|25.06|27.49|25.09|27.45|25.05|0
1719871200000|2024-07-01 22:00:00|27.49|25.09|27.35|24.95|27.53|25.13|27.35|24.95|0
1719871500000|2024-07-01 22:05:00|27.34|24.94|27.36|24.96|27.38|24.98|27.32|24.92|0
1719871800000|2024-07-01 22:10:00|27.35|24.95|27.38|24.98|27.4|25|27.35|24.95|0
1719872100000|2024-07-01 22:15:00|27.37|24.97|27.45|25.05|27.46|25.06|27.36|24.96|0
1719872400000|2024-07-01 22:20:00|27.46|25.06|27.45|25.05|27.46|25.06|27.45|25.05|0
1719872700000|2024-07-01 22:25:00|27.46|25.06|27.48|25.08|27.49|25.09|27.44|25.04|0
1719873000000|2024-07-01 22:30:00|27.49|25.09|27.49|25.09|27.51|25.11|27.48|25.08|0
1719873300000|2024-07-01 22:35:00|27.48|25.08|27.51|25.11|27.51|25.11|27.48|25.08|0
1719873600000|2024-07-01 22:40:00|27.53|25.13|27.47|25.07|27.53|25.13|27.47|25.07|0
1719873900000|2024-07-01 22:45:00|27.49|25.09|27.51|25.11|27.51|25.11|27.47|25.07|0
1719874200000|2024-07-01 22:50:00|27.52|25.12|27.62|25.22|27.64|25.24|27.52|25.12|0
1719874500000|2024-07-01 22:55:00|27.6|25.2|27.62|25.22|27.64|25.24|27.6|25.2|0
1719874800000|2024-07-01 23:00:00|27.6|25.2|27.64|25.24|27.65|25.25|27.6|25.2|0
1719875100000|2024-07-01 23:05:00|27.65|25.25|27.63|25.23|27.65|25.25|27.63|25.23|0
1719875400000|2024-07-01 23:10:00|27.65|25.25|27.75|25.35|27.77|25.37|27.65|25.25|0
1719875700000|2024-07-01 23:15:00|27.73|25.33|27.65|25.25|27.75|25.35|27.65|25.25|0
1719876000000|2024-07-01 23:20:00|27.63|25.23|27.65|25.25|27.67|25.27|27.62|25.22|0
1719876300000|2024-07-01 23:25:00|27.63|25.23|27.66|25.26|27.66|25.26|27.63|25.23|0
1719876600000|2024-07-01 23:30:00|27.68|25.28|27.69|25.29|27.75|25.35|27.68|25.28|0
1719876900000|2024-07-01 23:35:00|27.68|25.28|27.81|25.41|27.81|25.41|27.68|25.28|0
1719877200000|2024-07-01 23:40:00|27.79|25.39|27.76|25.36|27.79|25.39|27.76|25.36|0
1719877500000|2024-07-01 23:45:00|27.74|25.34|27.76|25.36|27.79|25.39|27.74|25.34|0
1719877800000|2024-07-01 23:50:00|27.74|25.34|27.69|25.29|27.76|25.36|27.68|25.28|0
1719878100000|2024-07-01 23:55:00|27.71|25.31|27.69|25.29|27.71|25.31|27.69|25.29|0
1719878400000|2024-07-02 00:00:00|27.67|25.27|27.66|25.26|27.69|25.29|27.62|25.22|0
1719878700000|2024-07-02 00:05:00|27.67|25.27|27.72|25.32|27.72|25.32|27.66|25.26|0
1719879000000|2024-07-02 00:10:00|27.74|25.34|27.74|25.34|27.77|25.37|27.69|25.29|0
1719879300000|2024-07-02 00:15:00|27.75|25.35|27.98|25.58|28.05|25.65|27.74|25.34|0
1719879600000|2024-07-02 00:20:00|27.97|25.57|27.99|25.59|28.1|25.7|27.92|25.52|0
1719879900000|2024-07-02 00:25:00|28|25.6|28.18|25.78|28.54|26.14|27.97|25.57|0
1719880200000|2024-07-02 00:30:00|28.19|25.79|28.28|25.88|28.28|25.88|28.16|25.76|0
1719880500000|2024-07-02 00:35:00|28.26|25.86|28.26|25.86|28.28|25.88|28.21|25.81|0
1719880800000|2024-07-02 00:40:00|28.24|25.84|28.26|25.86|28.34|25.94|28.22|25.82|0
1719881100000|2024-07-02 00:45:00|28.27|25.87|28.15|25.75|28.28|25.88|28.14|25.74|0
1719881400000|2024-07-02 00:50:00|28.14|25.74|28.2|25.8|28.29|25.89|28.14|25.74|0
1719881700000|2024-07-02 00:55:00|28.19|25.79|28.14|25.74|28.22|25.82|28.1|25.7|0
1719882000000|2024-07-02 01:00:00|28.12|25.72|28.15|25.75|28.18|25.78|28.1|25.7|0
1719882300000|2024-07-02 01:05:00|28.14|25.74|28.13|25.73|28.2|25.8|28.13|25.73|0
1719882600000|2024-07-02 01:10:00|28.15|25.75|28.15|25.75|28.18|25.78|28.1|25.7|0
1719882900000|2024-07-02 01:15:00|28.17|25.77|28.1|25.7|28.2|25.8|28.1|25.7|0
1719883200000|2024-07-02 01:20:00|28.11|25.71|28.13|25.73|28.18|25.78|28.1|25.7|0
1719883500000|2024-07-02 01:25:00|28.12|25.72|28.11|25.71|28.16|25.76|28.09|25.69|0
1719883800000|2024-07-02 01:30:00|28.09|25.69|28.06|25.66|28.09|25.69|28.04|25.64|0
1719884100000|2024-07-02 01:35:00|28.08|25.68|28.08|25.68|28.13|25.73|28.04|25.64|0
1719884400000|2024-07-02 01:40:00|28.07|25.67|28.04|25.64|28.08|25.68|28.02|25.62|0
1719884700000|2024-07-02 01:45:00|28.05|25.65|28.01|25.61|28.06|25.66|27.99|25.59|0
1719885000000|2024-07-02 01:50:00|28|25.6|28.09|25.69|28.09|25.69|27.99|25.59|0
1719885300000|2024-07-02 01:55:00|28.11|25.71|28.09|25.69|28.16|25.76|28.07|25.67|0
1719885600000|2024-07-02 02:00:00|28.1|25.7|28.05|25.65|28.12|25.72|28.04|25.64|0
1719885900000|2024-07-02 02:05:00|28.04|25.64|28.09|25.69|28.1|25.7|28.04|25.64|0
1719886200000|2024-07-02 02:10:00|28.08|25.68|28.03|25.63|28.1|25.7|28|25.6|0
1719886500000|2024-07-02 02:15:00|28.05|25.65|28.05|25.65|28.1|25.7|28.05|25.65|0
1719886800000|2024-07-02 02:20:00|28.03|25.63|28.1|25.7|28.1|25.7|28.03|25.63|0
1719887100000|2024-07-02 02:25:00|28.12|25.72|28.22|25.82|28.22|25.82|28.1|25.7|0
1719887400000|2024-07-02 02:30:00|28.23|25.83|28.32|25.92|28.32|25.92|28.23|25.83|0
1719887700000|2024-07-02 02:35:00|28.33|25.93|28.3|25.9|28.37|25.97|28.3|25.9|0
1719888000000|2024-07-02 02:40:00|28.28|25.88|28.35|25.95|28.37|25.97|28.28|25.88|0
1719888300000|2024-07-02 02:45:00|28.33|25.93|28.42|26.02|28.43|26.03|28.31|25.91|0
1719888600000|2024-07-02 02:50:00|28.43|26.03|28.35|25.95|28.43|26.03|28.35|25.95|0
1719888900000|2024-07-02 02:55:00|28.33|25.93|28.31|25.91|28.35|25.95|28.3|25.9|0
1719889200000|2024-07-02 03:00:00|28.3|25.9|28.31|25.91|28.31|25.91|28.28|25.88|0
1719889500000|2024-07-02 03:05:00|28.33|25.93|28.45|26.05|28.45|26.05|28.29|25.89|0
1719889800000|2024-07-02 03:10:00|28.43|26.03|28.39|25.99|28.44|26.04|28.38|25.98|0
1719890100000|2024-07-02 03:15:00|28.38|25.98|28.43|26.03|28.44|26.04|28.36|25.96|0
1719890400000|2024-07-02 03:20:00|28.44|26.04|28.38|25.98|28.46|26.06|28.37|25.97|0
1719890700000|2024-07-02 03:25:00|28.37|25.97|28.39|25.99|28.39|25.99|28.36|25.96|0
1719891000000|2024-07-02 03:30:00|28.37|25.97|28.35|25.95|28.41|26.01|28.34|25.94|0
1719891300000|2024-07-02 03:35:00|28.34|25.94|28.32|25.92|28.34|25.94|28.3|25.9|0
1719891600000|2024-07-02 03:40:00|28.31|25.91|28.32|25.92|28.34|25.94|28.3|25.9|0
1719891900000|2024-07-02 03:45:00|28.34|25.94|28.39|25.99|28.39|25.99|28.34|25.94|0
1719892200000|2024-07-02 03:50:00|28.38|25.98|28.28|25.88|28.38|25.98|28.28|25.88|0
1719892500000|2024-07-02 03:55:00|28.26|25.86|28.28|25.88|28.32|25.92|28.26|25.86|0
1719892800000|2024-07-02 04:00:00|28.26|25.86|28.26|25.86|28.28|25.88|28.25|25.85|0
1719893100000|2024-07-02 04:05:00|28.25|25.85|28.28|25.88|28.31|25.91|28.25|25.85|0
1719893400000|2024-07-02 04:10:00|28.26|25.86|28.24|25.84|28.29|25.89|28.23|25.83|0
1719893700000|2024-07-02 04:15:00|28.26|25.86|28.23|25.83|28.26|25.86|28.23|25.83|0
1719894000000|2024-07-02 04:20:00|28.21|25.81|28.22|25.82|28.22|25.82|28.19|25.79|0
1719894300000|2024-07-02 04:25:00|28.21|25.81|28.19|25.79|28.22|25.82|28.17|25.77|0
1719894600000|2024-07-02 04:30:00|28.17|25.77|28.13|25.73|28.19|25.79|28.12|25.72|0
1719894900000|2024-07-02 04:35:00|28.14|25.74|28.15|25.75|28.15|25.75|28.12|25.72|0
1719895200000|2024-07-02 04:40:00|28.14|25.74|28.2|25.8|28.2|25.8|28.14|25.74|0
1719895500000|2024-07-02 04:45:00|28.19|25.79|28.2|25.8|28.23|25.83|28.18|25.78|0
1719895800000|2024-07-02 04:50:00|28.22|25.82|28.2|25.8|28.22|25.82|28.2|25.8|0
1719896100000|2024-07-02 04:55:00|28.18|25.78|28.18|25.78|28.22|25.82|28.18|25.78|0
1719896400000|2024-07-02 05:00:00|28.2|25.8|28.2|25.8|28.22|25.82|28.2|25.8|0
1719896700000|2024-07-02 05:05:00|28.21|25.81|28.23|25.83|28.23|25.83|28.21|25.81|0
1719897000000|2024-07-02 05:10:00|28.21|25.81|28.2|25.8|28.25|25.85|28.18|25.78|0
1719897300000|2024-07-02 05:15:00|28.19|25.79|28.21|25.81|28.22|25.82|28.16|25.76|0
1719897600000|2024-07-02 05:20:00|28.19|25.79|28.21|25.81|28.21|25.81|28.18|25.78|0
1719897900000|2024-07-02 05:25:00|28.2|25.8|28.09|25.69|28.2|25.8|28.07|25.67|0
1719898200000|2024-07-02 05:30:00|28.07|25.67|28.04|25.64|28.11|25.71|28.04|25.64|0
1719898500000|2024-07-02 05:35:00|28.02|25.62|28.04|25.64|28.07|25.67|28.01|25.61|0
1719898800000|2024-07-02 05:40:00|28.02|25.62|27.89|25.49|28.02|25.62|27.87|25.47|0
1719899100000|2024-07-02 05:45:00|27.87|25.47|27.92|25.52|27.95|25.55|27.87|25.47|0
1719899400000|2024-07-02 05:50:00|27.9|25.5|27.78|25.38|28.13|25.73|27.76|25.36|0
1719899700000|2024-07-02 05:55:00|27.76|25.36|27.77|25.37|27.81|25.41|27.75|25.35|0
1719900000000|2024-07-02 06:00:00|27.74|25.34|27.82|25.42|27.86|25.46|27.69|25.29|0
1719900300000|2024-07-02 06:05:00|27.84|25.44|27.84|25.44|27.87|25.47|27.81|25.41|0
1719900600000|2024-07-02 06:10:00|27.85|25.45|27.92|25.52|27.92|25.52|27.82|25.42|0
1719900900000|2024-07-02 06:15:00|27.9|25.5|28|25.6|28.06|25.66|27.9|25.5|0
1719901200000|2024-07-02 06:20:00|27.99|25.59|27.92|25.52|27.99|25.59|27.92|25.52|0
1719901500000|2024-07-02 06:25:00|27.94|25.54|27.4|25|27.94|25.54|27.4|25|0
1719901800000|2024-07-02 06:30:00|27.42|25.02|27.56|25.16|27.57|25.17|27.42|25.02|0
1719902100000|2024-07-02 06:35:00|27.58|25.18|27.55|25.15|27.61|25.21|27.53|25.13|0
1719902400000|2024-07-02 06:40:00|27.53|25.13|27.51|25.11|27.61|25.21|27.51|25.11|0
1719902700000|2024-07-02 06:45:00|27.46|25.06|27.54|25.14|27.56|25.16|27.43|25.03|0
1719903000000|2024-07-02 06:50:00|27.56|25.16|27.59|25.19|27.64|25.24|27.56|25.16|0
1719903300000|2024-07-02 06:55:00|27.61|25.21|27.63|25.23|27.69|25.29|27.61|25.21|0
1719903600000|2024-07-02 07:00:00|27.61|25.21|27.79|25.39|28.01|25.61|27.61|25.21|0
1719903900000|2024-07-02 07:05:00|27.78|25.38|27.93|25.53|27.94|25.54|27.73|25.33|0
1719904200000|2024-07-02 07:10:00|27.91|25.51|28.03|25.63|28.08|25.68|27.83|25.43|0
1719904500000|2024-07-02 07:15:00|28.01|25.61|28.03|25.63|28.15|25.75|27.99|25.59|0
1719904800000|2024-07-02 07:20:00|28.04|25.64|28.06|25.66|28.06|25.66|28.04|25.64|0
1719905100000|2024-07-02 07:25:00|28.08|25.68|28.16|25.76|28.21|25.81|28.04|25.64|0
1719905400000|2024-07-02 07:30:00|28.14|25.74|28.14|25.74|28.2|25.8|28.07|25.67|0
1719905700000|2024-07-02 07:35:00|28.12|25.72|28.28|25.88|28.28|25.88|28.09|25.69|0
1719906000000|2024-07-02 07:40:00|28.29|25.89|28.4|26|28.45|26.05|28.23|25.83|0
1719906300000|2024-07-02 07:45:00|28.37|25.97|28.26|25.86|28.46|26.06|28.26|25.86|0
1719906600000|2024-07-02 07:50:00|28.27|25.87|28.21|25.81|28.27|25.87|28.14|25.74|0
1719906900000|2024-07-02 07:55:00|28.22|25.82|28.04|25.64|28.22|25.82|28.01|25.61|0
1719907200000|2024-07-02 08:00:00|28.06|25.66|28.2|25.8|28.22|25.82|27.98|25.58|0
1719907500000|2024-07-02 08:05:00|28.19|25.79|28.1|25.7|28.22|25.82|28.03|25.63|0
1719907800000|2024-07-02 08:10:00|28.12|25.72|28.05|25.65|28.15|25.75|28|25.6|0
1719908100000|2024-07-02 08:15:00|28.06|25.66|28.01|25.61|28.15|25.75|27.95|25.55|0
1719908400000|2024-07-02 08:20:00|28|25.6|28.19|25.79|28.2|25.8|27.97|25.57|0
1719908700000|2024-07-02 08:25:00|28.2|25.8|28.33|25.93|28.35|25.95|28.2|25.8|0
1719909000000|2024-07-02 08:30:00|28.35|25.95|28.18|25.78|28.49|26.09|28.18|25.78|0
1719909300000|2024-07-02 08:35:00|28.2|25.8|28.3|25.9|28.32|25.92|28.16|25.76|0
1719909600000|2024-07-02 08:40:00|28.31|25.91|28.37|25.97|28.38|25.98|28.26|25.86|0
1719909900000|2024-07-02 08:45:00|28.35|25.95|28.29|25.89|28.37|25.97|28.24|25.84|0
1719910200000|2024-07-02 08:50:00|28.28|25.88|28.13|25.73|28.33|25.93|28.09|25.69|0
1719910500000|2024-07-02 08:55:00|28.14|25.74|28.02|25.62|28.16|25.76|27.48|25.08|0
1719910800000|2024-07-02 09:00:00|28.01|25.61|27.98|25.58|28.08|25.68|27.98|25.58|0
1719911100000|2024-07-02 09:05:00|27.96|25.56|27.86|25.46|28.03|25.63|27.86|25.46|0
1719911400000|2024-07-02 09:10:00|27.85|25.45|27.96|25.56|28.01|25.61|27.85|25.45|0
1719911700000|2024-07-02 09:15:00|27.94|25.54|27.99|25.59|28.01|25.61|27.89|25.49|0
1719912000000|2024-07-02 09:20:00|28.01|25.61|28.24|25.84|28.26|25.86|27.99|25.59|0
1719912300000|2024-07-02 09:25:00|28.26|25.86|28.05|25.65|28.29|25.89|28.05|25.65|0
1719912600000|2024-07-02 09:30:00|28.07|25.67|28.24|25.84|28.26|25.86|28.07|25.67|0
1719912900000|2024-07-02 09:35:00|28.26|25.86|28.24|25.84|28.26|25.86|28.11|25.71|0
1719913200000|2024-07-02 09:40:00|28.22|25.82|28.26|25.86|28.27|25.87|28.19|25.79|0
1719913500000|2024-07-02 09:45:00|28.27|25.87|27.79|25.39|28.27|25.87|27.79|25.39|0
1719913800000|2024-07-02 09:50:00|27.81|25.41|27.76|25.36|27.83|25.43|27.73|25.33|0
1719914100000|2024-07-02 09:55:00|27.77|25.37|27.84|25.44|27.84|25.44|27.74|25.34|0
1719914400000|2024-07-02 10:00:00|27.83|25.43|27.85|25.45|27.89|25.49|27.78|25.38|0
1719914700000|2024-07-02 10:05:00|27.86|25.46|27.89|25.49|27.91|25.51|27.83|25.43|0
1719915000000|2024-07-02 10:10:00|27.91|25.51|27.82|25.42|27.91|25.51|27.79|25.39|0
1719915300000|2024-07-02 10:15:00|27.81|25.41|27.86|25.46|27.91|25.51|27.81|25.41|0
1719915600000|2024-07-02 10:20:00|27.87|25.47|27.84|25.44|27.92|25.52|27.82|25.42|0
1719915900000|2024-07-02 10:25:00|27.85|25.45|27.82|25.42|27.89|25.49|27.79|25.39|0
1719916200000|2024-07-02 10:30:00|27.8|25.4|27.89|25.49|27.9|25.5|27.8|25.4|0
1719916500000|2024-07-02 10:35:00|27.87|25.47|27.82|25.42|27.89|25.49|27.82|25.42|0
1719916800000|2024-07-02 10:40:00|27.83|25.43|27.65|25.25|27.83|25.43|27.65|25.25|0
1719917100000|2024-07-02 10:45:00|27.66|25.26|27.7|25.3|27.71|25.31|27.62|25.22|0
1719917400000|2024-07-02 10:50:00|27.71|25.31|27.75|25.35|27.78|25.38|27.7|25.3|0
1719917700000|2024-07-02 10:55:00|27.76|25.36|27.75|25.35|27.76|25.36|27.71|25.31|0
1719918000000|2024-07-02 11:00:00|27.73|25.33|27.86|25.46|27.9|25.5|27.71|25.31|0
1719918300000|2024-07-02 11:05:00|27.85|25.45|28.01|25.61|28.01|25.61|27.79|25.39|0
1719918600000|2024-07-02 11:10:00|28|25.6|28.06|25.66|28.15|25.75|27.95|25.55|0
1719918900000|2024-07-02 11:15:00|28.05|25.65|28.15|25.75|28.15|25.75|28.05|25.65|0
1719919200000|2024-07-02 11:20:00|28.17|25.77|28.06|25.66|28.25|25.85|28.01|25.61|0
1719919500000|2024-07-02 11:25:00|28.08|25.68|28.08|25.68|28.11|25.71|28.06|25.66|0
1719919800000|2024-07-02 11:30:00|28.1|25.7|28.08|25.68|28.18|25.78|28.04|25.64|0
1719920100000|2024-07-02 11:35:00|28.09|25.69|28.06|25.66|28.1|25.7|27.99|25.59|0
1719920400000|2024-07-02 11:40:00|28.07|25.67|28.21|25.81|28.23|25.83|28.01|25.61|0
1719920700000|2024-07-02 11:45:00|28.23|25.83|28.18|25.78|28.23|25.83|28.11|25.71|0
1719921000000|2024-07-02 11:50:00|28.19|25.79|28.31|25.91|28.42|26.02|28.18|25.78|0
1719921300000|2024-07-02 11:55:00|28.3|25.9|28.04|25.64|28.31|25.91|28.04|25.64|0
1719921600000|2024-07-02 12:00:00|28.05|25.65|28.02|25.62|28.09|25.69|27.99|25.59|0
1719921900000|2024-07-02 12:05:00|28.04|25.64|27.92|25.52|28.16|25.76|27.9|25.5|0
1719922200000|2024-07-02 12:10:00|27.91|25.51|27.83|25.43|27.97|25.57|27.83|25.43|0
1719922500000|2024-07-02 12:15:00|27.86|25.46|27.8|25.4|27.86|25.46|27.8|25.4|0
1719922800000|2024-07-02 12:20:00|27.81|25.41|27.79|25.39|27.84|25.44|27.79|25.39|0
1719923100000|2024-07-02 12:25:00|27.81|25.41|27.84|25.44|27.88|25.48|27.79|25.39|0
1719923400000|2024-07-02 12:30:00|27.85|25.45|27.81|25.41|27.86|25.46|27.72|25.32|0
1719923700000|2024-07-02 12:35:00|27.79|25.39|27.89|25.49|27.91|25.51|27.79|25.39|0
1719924000000|2024-07-02 12:40:00|27.88|25.48|28.03|25.63|28.03|25.63|27.8|25.4|0
1719924300000|2024-07-02 12:45:00|28.01|25.61|27.97|25.57|28.04|25.64|27.92|25.52|0
1719924600000|2024-07-02 12:50:00|27.99|25.59|27.92|25.52|28.04|25.64|27.92|25.52|0
1719924900000|2024-07-02 12:55:00|27.91|25.51|27.84|25.44|27.91|25.51|27.8|25.4|0
1719925200000|2024-07-02 13:00:00|27.85|25.45|27.68|25.28|27.85|25.45|27.68|25.28|0
1719925500000|2024-07-02 13:05:00|27.72|25.32|27.6|25.2|27.73|25.33|27.6|25.2|0
1719925800000|2024-07-02 13:10:00|27.62|25.22|27.65|25.25|27.71|25.31|27.6|25.2|0
1719926100000|2024-07-02 13:15:00|27.63|25.23|27.65|25.25|27.66|25.26|27.58|25.18|0
1719926400000|2024-07-02 13:20:00|27.63|25.23|27.49|25.09|27.65|25.25|27.49|25.09|0
1719926700000|2024-07-02 13:25:00|27.51|25.11|27.49|25.09|27.64|25.24|27.44|25.04|0
1719927000000|2024-07-02 13:30:00|27.48|25.08|26.9|24.5|27.58|25.18|26.86|24.46|0
1719927300000|2024-07-02 13:35:00|26.93|24.53|26.63|24.23|27.09|24.69|26.52|24.12|0
1719927600000|2024-07-02 13:40:00|26.62|24.22|26.55|24.15|26.68|24.28|26.25|23.85|0
1719927900000|2024-07-02 13:45:00|26.62|24.22|26.55|24.15|26.62|24.22|26.29|23.89|0
1719928200000|2024-07-02 13:50:00|26.58|24.18|26.57|24.17|26.81|24.41|26.44|24.04|0
1719928500000|2024-07-02 13:55:00|26.53|24.13|26.56|24.16|26.86|24.46|26.49|24.09|0
1719928800000|2024-07-02 14:00:00|26.57|24.17|27.58|25.18|27.64|25.24|26.32|23.92|0
1719929100000|2024-07-02 14:05:00|26.6|24.2|26.8|24.4|26.81|24.41|26.49|24.09|0
1719929400000|2024-07-02 14:10:00|26.81|24.41|26.9|24.5|27.26|24.86|26.8|24.4|0
1719929700000|2024-07-02 14:15:00|26.93|24.53|26.75|24.35|27.09|24.69|26.71|24.31|0
1719930000000|2024-07-02 14:20:00|26.76|24.36|27.07|24.67|27.12|24.72|26.73|24.33|0
1719930300000|2024-07-02 14:25:00|27.04|24.64|26.7|24.3|27.07|24.67|26.7|24.3|0
1719930600000|2024-07-02 14:30:00|26.71|24.31|26.53|24.13|26.71|24.31|26.48|24.08|0
1719930900000|2024-07-02 14:35:00|26.52|24.12|26.47|24.07|26.6|24.2|26.43|24.03|0
1719931200000|2024-07-02 14:40:00|26.5|24.1|26.71|24.31|26.71|24.31|26.34|23.94|0
1719931500000|2024-07-02 14:45:00|26.72|24.32|26.55|24.15|26.84|24.44|26.48|24.08|0
1719931800000|2024-07-02 14:50:00|26.51|24.11|26.37|23.97|26.61|24.21|26.37|23.97|0
1719932100000|2024-07-02 14:55:00|26.35|23.95|26.4|24|26.43|24.03|26.27|23.87|0
1719932400000|2024-07-02 15:00:00|26.38|23.98|26.33|23.93|26.45|24.05|26.29|23.89|0
1719932700000|2024-07-02 15:05:00|26.32|23.92|26.3|23.9|26.35|23.95|26.25|23.85|0
1719933000000|2024-07-02 15:10:00|26.28|23.88|26.35|23.95|26.46|24.06|26.24|23.84|0
1719933300000|2024-07-02 15:15:00|26.34|23.94|26.44|24.04|26.47|24.07|26.27|23.87|0
1719933600000|2024-07-02 15:20:00|26.41|24.01|26.2|23.8|26.6|24.2|26.2|23.8|0
1719933900000|2024-07-02 15:25:00|26.18|23.78|26.2|23.8|26.31|23.91|26.18|23.78|0
1719934200000|2024-07-02 15:30:00|26.18|23.78|26.2|23.8|26.21|23.81|25.99|23.59|0
1719934500000|2024-07-02 15:35:00|26.18|23.78|26.01|23.61|26.23|23.83|25.99|23.59|0
1719934800000|2024-07-02 15:40:00|25.99|23.59|26.1|23.7|26.11|23.71|25.94|23.54|0
1719935100000|2024-07-02 15:45:00|26.08|23.68|26.08|23.68|26.16|23.76|26|23.6|0
1719935400000|2024-07-02 15:50:00|26.1|23.7|26.15|23.75|26.15|23.75|26.04|23.64|0
1719935700000|2024-07-02 15:55:00|26.16|23.76|26.47|24.07|26.51|24.11|26.15|23.75|0
1719936000000|2024-07-02 16:00:00|26.45|24.05|26.51|24.11|26.68|24.28|26.43|24.03|0
1719936300000|2024-07-02 16:05:00|26.59|24.19|26.62|24.22|26.63|24.23|26.51|24.11|0
1719936600000|2024-07-02 16:10:00|26.61|24.21|26.66|24.26|26.8|24.4|26.59|24.19|0
1719936900000|2024-07-02 16:15:00|26.67|24.27|26.51|24.11|26.69|24.29|26.51|24.11|0
1719937200000|2024-07-02 16:20:00|26.54|24.14|26.59|24.19|26.62|24.22|26.51|24.11|0
1719937500000|2024-07-02 16:25:00|26.57|24.17|26.35|23.95|26.62|24.22|26.3|23.9|0
1719937800000|2024-07-02 16:30:00|26.36|23.96|26.36|23.96|26.41|24.01|26.31|23.91|0
1719938100000|2024-07-02 16:35:00|26.35|23.95|26.46|24.06|26.49|24.09|26.34|23.94|0
1719938400000|2024-07-02 16:40:00|26.44|24.04|26.42|24.02|26.47|24.07|26.33|23.93|0
1719938700000|2024-07-02 16:45:00|26.41|24.01|26.29|23.89|26.42|24.02|26.29|23.89|0
1719939000000|2024-07-02 16:50:00|26.28|23.88|26.26|23.86|26.34|23.94|26.26|23.86|0
1719939300000|2024-07-02 16:55:00|26.28|23.88|26.23|23.83|26.34|23.94|26.23|23.83|0
1719939600000|2024-07-02 17:00:00|26.24|23.84|26.15|23.75|26.31|23.91|26.13|23.73|0
1719939900000|2024-07-02 17:05:00|26.13|23.73|25.85|23.45|26.15|23.75|25.83|23.43|0
1719940200000|2024-07-02 17:10:00|25.81|23.41|25.78|23.38|25.86|23.46|25.7|23.3|0
1719940500000|2024-07-02 17:15:00|25.77|23.37|25.73|23.33|25.83|23.43|25.66|23.26|0
1719940800000|2024-07-02 17:20:00|25.75|23.35|25.73|23.33|25.78|23.38|25.69|23.29|0
1719941100000|2024-07-02 17:25:00|25.75|23.35|25.81|23.41|25.81|23.41|25.72|23.32|0
1719941400000|2024-07-02 17:30:00|25.79|23.39|25.77|23.37|25.89|23.49|25.71|23.31|0
1719941700000|2024-07-02 17:35:00|25.78|23.38|25.73|23.33|25.93|23.53|25.72|23.32|0
1719942000000|2024-07-02 17:40:00|25.71|23.31|25.71|23.31|25.76|23.36|25.62|23.22|0
1719942300000|2024-07-02 17:45:00|25.7|23.3|25.65|23.25|25.74|23.34|25.6|23.2|0
1719942600000|2024-07-02 17:50:00|25.63|23.23|25.45|23.05|25.63|23.23|25.45|23.05|0
1719942900000|2024-07-02 17:55:00|25.41|23.01|25.41|23.01|25.46|23.06|25.29|22.89|0
1719943200000|2024-07-02 18:00:00|25.38|22.98|25.27|22.87|25.43|23.03|25.27|22.87|0
1719943500000|2024-07-02 18:05:00|25.29|22.89|25.27|22.87|25.32|22.92|25.24|22.84|0
1719943800000|2024-07-02 18:10:00|25.26|22.86|25.19|22.79|25.26|22.86|25.07|22.67|0
1719944100000|2024-07-02 18:15:00|25.18|22.78|25.25|22.85|25.27|22.87|25.16|22.76|0
1719944400000|2024-07-02 18:20:00|25.24|22.84|25.08|22.68|25.27|22.87|25.08|22.68|0
1719944700000|2024-07-02 18:25:00|25.1|22.7|25.12|22.72|25.15|22.75|25.02|22.62|0
1719945000000|2024-07-02 18:30:00|25.13|22.73|25.2|22.8|25.22|22.82|25.1|22.7|0
1719945300000|2024-07-02 18:35:00|25.21|22.81|25.13|22.73|25.21|22.81|25.07|22.67|0
1719945600000|2024-07-02 18:40:00|25.14|22.74|25.11|22.71|25.22|22.82|25.11|22.71|0
1719945900000|2024-07-02 18:45:00|25.1|22.7|25.05|22.65|25.13|22.73|24.99|22.59|0
1719946200000|2024-07-02 18:50:00|25.06|22.66|25.06|22.66|25.06|22.66|24.97|22.57|0
1719946500000|2024-07-02 18:55:00|25.05|22.65|25.17|22.77|25.17|22.77|24.97|22.57|0
1719946800000|2024-07-02 19:00:00|25.18|22.78|25.2|22.8|25.26|22.86|25.08|22.68|0
1719947100000|2024-07-02 19:05:00|25.18|22.78|25.15|22.75|25.21|22.81|25.12|22.72|0
1719947400000|2024-07-02 19:10:00|25.14|22.74|25.07|22.67|25.18|22.78|25.04|22.64|0
1719947700000|2024-07-02 19:15:00|25.09|22.69|25.07|22.67|25.2|22.8|25.07|22.67|0
1719948000000|2024-07-02 19:20:00|25.09|22.69|25.03|22.63|25.09|22.69|25.02|22.62|0
1719948300000|2024-07-02 19:25:00|25.04|22.64|24.98|22.58|25.06|22.66|24.92|22.52|0
1719948600000|2024-07-02 19:30:00|25.02|22.62|24.92|22.52|25.02|22.62|24.84|22.44|0
1719948900000|2024-07-02 19:35:00|24.93|22.53|24.95|22.55|24.96|22.56|24.84|22.44|0
1719949200000|2024-07-02 19:40:00|24.93|22.53|25.61|23.21|26.31|23.91|24.84|22.44|0
1719949500000|2024-07-02 19:45:00|25.6|23.2|25.75|23.35|25.75|23.35|25.53|23.13|0
1719949800000|2024-07-02 19:50:00|25.74|23.34|25.42|23.02|25.74|23.34|25.42|23.02|0
1719950100000|2024-07-02 19:55:00|25.44|23.04|25.09|22.69|25.5|23.1|25.06|22.66|0
1719950400000|2024-07-02 20:00:00|25.04|22.64|25.36|22.96|25.39|22.99|25.04|22.64|0
1719950700000|2024-07-02 20:05:00|25.35|22.95|25.45|23.05|25.45|23.05|25.33|22.93|0
1719951000000|2024-07-02 20:10:00|25.44|23.04|25.28|22.88|25.44|23.04|25.22|22.82|0
1719951300000|2024-07-02 20:15:00|25.31|22.91|25.36|22.96|25.37|22.97|25.3|22.9|0
1719951600000|2024-07-02 20:20:00|25.34|22.94|25.36|22.96|25.39|22.99|25.33|22.93|0
1719951900000|2024-07-02 20:25:00|25.35|22.95|25.39|22.99|25.39|22.99|25.34|22.94|0
1719952200000|2024-07-02 20:30:00|25.37|22.97|25.39|22.99|25.39|22.99|25.37|22.97|0
1719952500000|2024-07-02 20:35:00|25.38|22.98|25.46|23.06|25.51|23.11|25.37|22.97|0
1719952800000|2024-07-02 20:40:00|25.48|23.08|25.51|23.11|25.52|23.12|25.46|23.06|0
1719953100000|2024-07-02 20:45:00|25.52|23.12|25.52|23.12|25.55|23.15|25.49|23.09|0
1719953400000|2024-07-02 20:50:00|25.51|23.11|25.5|23.1|25.55|23.15|25.5|23.1|0
1719953700000|2024-07-02 20:55:00|25.49|23.09|25.43|23.03|25.49|23.09|25.43|23.03|0
1719954000000|2024-07-02 21:00:00|25.44|23.04|25.45|23.05|25.45|23.05|25.43|23.03|0
1719954600000|2024-07-02 21:10:00|25.43|23.03|25.42|23.02|25.43|23.03|25.41|23.01|0
1719954900000|2024-07-02 21:15:00|25.41|23.01|25.41|23.01|25.41|23.01|25.39|22.99|0
1719955200000|2024-07-02 21:20:00|25.4|23|25.41|23.01|25.43|23.03|25.4|23|0
1719955500000|2024-07-02 21:25:00|25.4|23|25.42|23.02|25.42|23.02|25.4|23|0
1719955800000|2024-07-02 21:30:00|25.4|23|25.43|23.03|25.43|23.03|25.4|23|0
1719956400000|2024-07-02 21:40:00|25.42|23.02|25.42|23.02|25.42|23.02|25.42|23.02|0
1719957600000|2024-07-02 22:00:00|25.45|23.05|25.51|23.11|25.51|23.11|25.38|22.98|0
1719957900000|2024-07-02 22:05:00|25.52|23.12|25.45|23.05|25.52|23.12|25.44|23.04|0
1719958200000|2024-07-02 22:10:00|25.44|23.04|25.44|23.04|25.46|23.06|25.43|23.03|0
1719958500000|2024-07-02 22:15:00|25.45|23.05|25.42|23.02|25.46|23.06|25.42|23.02|0
1719958800000|2024-07-02 22:20:00|25.41|23.01|25.33|22.93|25.42|23.02|25.33|22.93|0
1719959100000|2024-07-02 22:25:00|25.32|22.92|25.32|22.92|25.35|22.95|25.29|22.89|0
1719959400000|2024-07-02 22:30:00|25.3|22.9|25.25|22.85|25.31|22.91|25.24|22.84|0
1719959700000|2024-07-02 22:35:00|25.24|22.84|25.24|22.84|25.25|22.85|25.24|22.84|0
1719960000000|2024-07-02 22:40:00|25.25|22.85|25.27|22.87|25.28|22.88|25.24|22.84|0
1719960300000|2024-07-02 22:45:00|25.28|22.88|25.28|22.88|25.3|22.9|25.25|22.85|0
1719960600000|2024-07-02 22:50:00|25.27|22.87|25.26|22.86|25.28|22.88|25.26|22.86|0
1719960900000|2024-07-02 22:55:00|25.28|22.88|25.28|22.88|25.29|22.89|25.26|22.86|0
1719961200000|2024-07-02 23:00:00|25.26|22.86|25.28|22.88|25.29|22.89|25.26|22.86|0
1719961500000|2024-07-02 23:05:00|25.26|22.86|25.28|22.88|25.28|22.88|25.23|22.83|0
1719961800000|2024-07-02 23:10:00|25.26|22.86|25.32|22.92|25.32|22.92|25.25|22.85|0
1719962100000|2024-07-02 23:15:00|25.34|22.94|25.35|22.95|25.35|22.95|25.31|22.91|0
1719962400000|2024-07-02 23:20:00|25.34|22.94|25.4|23|25.41|23.01|25.34|22.94|0
1719962700000|2024-07-02 23:25:00|25.39|22.99|25.43|23.03|25.43|23.03|25.39|22.99|0
1719963000000|2024-07-02 23:30:00|25.44|23.04|25.41|23.01|25.47|23.07|25.41|23.01|0
1719963300000|2024-07-02 23:35:00|25.42|23.02|25.44|23.04|25.44|23.04|25.41|23.01|0
1719963600000|2024-07-02 23:40:00|25.42|23.02|25.45|23.05|25.47|23.07|25.42|23.02|0
1719963900000|2024-07-02 23:45:00|25.46|23.06|25.5|23.1|25.5|23.1|25.45|23.05|0
1719964200000|2024-07-02 23:50:00|25.48|23.08|25.45|23.05|25.48|23.08|25.44|23.04|0
1719964500000|2024-07-02 23:55:00|25.44|23.04|25.43|23.03|25.47|23.07|25.43|23.03|0
1719964800000|2024-07-03 00:00:00|25.42|23.02|25.36|22.96|25.43|23.03|25.36|22.96|0
1719965100000|2024-07-03 00:05:00|25.34|22.94|25.31|22.91|25.39|22.99|25.25|22.85|0
1719965400000|2024-07-03 00:10:00|25.29|22.89|25.26|22.86|25.3|22.9|25.26|22.86|0
1719965700000|2024-07-03 00:15:00|25.27|22.87|25.26|22.86|25.28|22.88|25.22|22.82|0
1719966000000|2024-07-03 00:20:00|25.25|22.85|25.21|22.81|25.26|22.86|25.18|22.78|0
1719966300000|2024-07-03 00:25:00|25.2|22.8|25.24|22.84|25.26|22.86|25.2|22.8|0
1719966600000|2024-07-03 00:30:00|25.23|22.83|25.46|23.06|25.48|23.08|25.23|22.83|0
1719966900000|2024-07-03 00:35:00|25.48|23.08|25.43|23.03|25.48|23.08|25.43|23.03|0
1719967200000|2024-07-03 00:40:00|25.42|23.02|25.44|23.04|25.46|23.06|25.4|23|0
1719967500000|2024-07-03 00:45:00|25.43|23.03|25.43|23.03|25.43|23.03|25.41|23.01|0
1719967800000|2024-07-03 00:50:00|25.44|23.04|25.46|23.06|25.46|23.06|25.44|23.04|0
1719968100000|2024-07-03 00:55:00|25.47|23.07|25.5|23.1|25.5|23.1|25.43|23.03|0
1719968400000|2024-07-03 01:00:00|25.49|23.09|25.55|23.15|25.55|23.15|25.49|23.09|0
1719968700000|2024-07-03 01:05:00|25.56|23.16|25.5|23.1|25.56|23.16|25.5|23.1|0
1719969000000|2024-07-03 01:10:00|25.51|23.11|25.54|23.14|25.55|23.15|25.51|23.11|0
1719969300000|2024-07-03 01:15:00|25.56|23.16|25.57|23.17|25.58|23.18|25.53|23.13|0
1719969600000|2024-07-03 01:20:00|25.59|23.19|25.56|23.16|25.59|23.19|25.54|23.14|0
1719969900000|2024-07-03 01:25:00|25.54|23.14|25.53|23.13|25.56|23.16|25.53|23.13|0
1719970200000|2024-07-03 01:30:00|25.54|23.14|25.6|23.2|25.6|23.2|25.54|23.14|0
1719970500000|2024-07-03 01:35:00|25.59|23.19|25.6|23.2|25.6|23.2|25.57|23.17|0
1719970800000|2024-07-03 01:40:00|25.62|23.22|25.63|23.23|25.63|23.23|25.6|23.2|0
1719971100000|2024-07-03 01:45:00|25.64|23.24|25.66|23.26|25.68|23.28|25.64|23.24|0
1719971400000|2024-07-03 01:50:00|25.67|23.27|25.61|23.21|25.67|23.27|25.61|23.21|0
1719971700000|2024-07-03 01:55:00|25.63|23.23|25.6|23.2|25.63|23.23|25.58|23.18|0
1719972000000|2024-07-03 02:00:00|25.61|23.21|25.58|23.18|25.61|23.21|25.57|23.17|0
1719972300000|2024-07-03 02:05:00|25.56|23.16|25.55|23.15|25.58|23.18|25.53|23.13|0
1719972600000|2024-07-03 02:10:00|25.56|23.16|25.56|23.16|25.56|23.16|25.55|23.15|0
1719972900000|2024-07-03 02:15:00|25.58|23.18|25.55|23.15|25.58|23.18|25.55|23.15|0
1719973200000|2024-07-03 02:20:00|25.54|23.14|25.55|23.15|25.58|23.18|25.54|23.14|0
1719973500000|2024-07-03 02:25:00|25.53|23.13|25.51|23.11|25.53|23.13|25.5|23.1|0
1719973800000|2024-07-03 02:30:00|25.53|23.13|25.53|23.13|25.54|23.14|25.52|23.12|0
1719974100000|2024-07-03 02:35:00|25.54|23.14|25.59|23.19|25.59|23.19|25.53|23.13|0
1719974400000|2024-07-03 02:40:00|25.6|23.2|25.67|23.27|25.68|23.28|25.6|23.2|0
1719974700000|2024-07-03 02:45:00|25.66|23.26|25.59|23.19|25.66|23.26|25.59|23.19|0
1719975000000|2024-07-03 02:50:00|25.6|23.2|25.6|23.2|25.62|23.22|25.59|23.19|0
1719975300000|2024-07-03 02:55:00|25.61|23.21|25.55|23.15|25.61|23.21|25.55|23.15|0
1719975600000|2024-07-03 03:00:00|25.54|23.14|25.52|23.12|25.54|23.14|25.51|23.11|0
1719975900000|2024-07-03 03:05:00|25.51|23.11|25.49|23.09|25.51|23.11|25.47|23.07|0
1719976200000|2024-07-03 03:10:00|25.48|23.08|25.47|23.07|25.49|23.09|25.46|23.06|0
1719976500000|2024-07-03 03:15:00|25.49|23.09|25.68|23.28|25.69|23.29|25.49|23.09|0
1719976800000|2024-07-03 03:20:00|25.69|23.29|25.72|23.32|25.73|23.33|25.66|23.26|0
1719977100000|2024-07-03 03:25:00|25.73|23.33|25.76|23.36|25.76|23.36|25.7|23.3|0
1719977400000|2024-07-03 03:30:00|25.75|23.35|25.65|23.25|25.75|23.35|25.64|23.24|0
1719977700000|2024-07-03 03:35:00|25.64|23.24|25.68|23.28|25.68|23.28|25.62|23.22|0
1719978000000|2024-07-03 03:40:00|25.67|23.27|25.62|23.22|25.67|23.27|25.62|23.22|0
1719978300000|2024-07-03 03:45:00|25.64|23.24|25.65|23.25|25.65|23.25|25.64|23.24|0
1719978600000|2024-07-03 03:50:00|25.66|23.26|25.67|23.27|25.7|23.3|25.66|23.26|0
1719978900000|2024-07-03 03:55:00|25.66|23.26|25.66|23.26|25.68|23.28|25.66|23.26|0
1719979200000|2024-07-03 04:00:00|25.65|23.25|25.63|23.23|25.66|23.26|25.62|23.22|0
1719979500000|2024-07-03 04:05:00|25.62|23.22|25.6|23.2|25.63|23.23|25.6|23.2|0
1719979800000|2024-07-03 04:10:00|25.58|23.18|25.57|23.17|25.58|23.18|25.57|23.17|0
1719980400000|2024-07-03 04:20:00|25.58|23.18|25.58|23.18|25.58|23.18|25.57|23.17|0
1719980700000|2024-07-03 04:25:00|25.57|23.17|25.55|23.15|25.57|23.17|25.54|23.14|0
1719981000000|2024-07-03 04:30:00|25.54|23.14|25.52|23.12|25.55|23.15|25.52|23.12|0
1719981300000|2024-07-03 04:35:00|25.53|23.13|25.5|23.1|25.55|23.15|25.5|23.1|0
1719981600000|2024-07-03 04:40:00|25.49|23.09|25.5|23.1|25.5|23.1|25.48|23.08|0
1719981900000|2024-07-03 04:45:00|25.52|23.12|25.51|23.11|25.52|23.12|25.51|23.11|0
1719982200000|2024-07-03 04:50:00|25.48|23.08|25.54|23.14|25.54|23.14|25.48|23.08|0
1719982500000|2024-07-03 04:55:00|25.53|23.13|25.51|23.11|25.56|23.16|25.5|23.1|0
1719982800000|2024-07-03 05:00:00|25.5|23.1|25.53|23.13|25.54|23.14|25.5|23.1|0
1719983100000|2024-07-03 05:05:00|25.52|23.12|25.59|23.19|25.59|23.19|25.51|23.11|0
1719983400000|2024-07-03 05:10:00|25.57|23.17|25.57|23.17|25.59|23.19|25.54|23.14|0
1719983700000|2024-07-03 05:15:00|25.59|23.19|25.59|23.19|25.59|23.19|25.55|23.15|0
1719984000000|2024-07-03 05:20:00|25.58|23.18|25.49|23.09|25.58|23.18|25.49|23.09|0
1719984300000|2024-07-03 05:25:00|25.51|23.11|25.56|23.16|25.61|23.21|25.51|23.11|0
1719984600000|2024-07-03 05:30:00|25.57|23.17|25.57|23.17|25.57|23.17|25.54|23.14|0
1719984900000|2024-07-03 05:35:00|25.56|23.16|25.57|23.17|25.58|23.18|25.52|23.12|0
1719985200000|2024-07-03 05:40:00|25.55|23.15|25.53|23.13|25.55|23.15|25.5|23.1|0
1719985500000|2024-07-03 05:45:00|25.54|23.14|25.55|23.15|25.58|23.18|25.53|23.13|0
1719985800000|2024-07-03 05:50:00|25.56|23.16|25.58|23.18|25.61|23.21|25.56|23.16|0
1719986100000|2024-07-03 05:55:00|25.59|23.19|25.54|23.14|25.61|23.21|25.54|23.14|0
1719986400000|2024-07-03 06:00:00|25.53|23.13|25.48|23.08|25.53|23.13|25.39|22.99|0
1719986700000|2024-07-03 06:05:00|25.5|23.1|25.47|23.07|25.5|23.1|25.42|23.02|0
1719987000000|2024-07-03 06:10:00|25.45|23.05|25.37|22.97|25.45|23.05|25.36|22.96|0
1719987300000|2024-07-03 06:15:00|25.39|22.99|25.42|23.02|25.5|23.1|25.37|22.97|0
1719987600000|2024-07-03 06:20:00|25.43|23.03|25.45|23.05|25.46|23.06|25.37|22.97|0
1719987900000|2024-07-03 06:25:00|25.43|23.03|25.42|23.02|25.43|23.03|25.37|22.97|0
1719988200000|2024-07-03 06:30:00|25.43|23.03|25.41|23.01|25.45|23.05|25.4|23|0
1719988500000|2024-07-03 06:35:00|25.4|23|25.43|23.03|25.44|23.04|25.38|22.98|0
1719988800000|2024-07-03 06:40:00|25.44|23.04|25.43|23.03|25.46|23.06|25.41|23.01|0
1719989100000|2024-07-03 06:45:00|25.44|23.04|25.4|23|25.46|23.06|25.4|23|0
1719989400000|2024-07-03 06:50:00|25.38|22.98|25.35|22.95|25.38|22.98|25.33|22.93|0
1719989700000|2024-07-03 06:55:00|25.36|22.96|25.39|22.99|25.44|23.04|25.35|22.95|0
1719990000000|2024-07-03 07:00:00|25.41|23.01|25.42|23.02|25.49|23.09|25.39|22.99|0
1719990300000|2024-07-03 07:05:00|25.39|22.99|25.48|23.08|25.5|23.1|25.38|22.98|0
1719990600000|2024-07-03 07:10:00|25.47|23.07|25.41|23.01|25.5|23.1|25.38|22.98|0
1719990900000|2024-07-03 07:15:00|25.39|22.99|25.34|22.94|25.42|23.02|25.34|22.94|0
1719991200000|2024-07-03 07:20:00|25.33|22.93|25.36|22.96|25.4|23|25.28|22.88|0
1719991500000|2024-07-03 07:25:00|25.34|22.94|25.28|22.88|25.36|22.96|25.28|22.88|0
1719991800000|2024-07-03 07:30:00|25.27|22.87|25.31|22.91|25.33|22.93|25.25|22.85|0
1719992100000|2024-07-03 07:35:00|25.29|22.89|25.2|22.8|25.29|22.89|25.19|22.79|0
1719992400000|2024-07-03 07:40:00|25.19|22.79|25.29|22.89|25.29|22.89|25.19|22.79|0
1719992700000|2024-07-03 07:45:00|25.28|22.88|25.38|22.98|25.42|23.02|25.28|22.88|0
1719993000000|2024-07-03 07:50:00|25.4|23|25.4|23|25.41|23.01|25.34|22.94|0
1719993300000|2024-07-03 07:55:00|25.38|22.98|25.37|22.97|25.4|23|25.35|22.95|0
1719993600000|2024-07-03 08:00:00|25.36|22.96|25.41|23.01|25.44|23.04|25.36|22.96|0
1719993900000|2024-07-03 08:05:00|25.4|23|25.35|22.95|25.43|23.03|25.32|22.92|0
1719994200000|2024-07-03 08:10:00|25.33|22.93|25.35|22.95|25.38|22.98|25.29|22.89|0
1719994500000|2024-07-03 08:15:00|25.36|22.96|25.25|22.85|25.36|22.96|25.25|22.85|0
1719994800000|2024-07-03 08:20:00|25.27|22.87|25.27|22.87|25.3|22.9|25.22|22.82|0
1719995100000|2024-07-03 08:25:00|25.28|22.88|25.3|22.9|25.3|22.9|25.24|22.84|0
1719995400000|2024-07-03 08:30:00|25.28|22.88|25.22|22.82|25.3|22.9|25.22|22.82|0
1719995700000|2024-07-03 08:35:00|25.21|22.81|25.11|22.71|25.21|22.81|25.11|22.71|0
1719996000000|2024-07-03 08:40:00|25.1|22.7|25.05|22.65|25.11|22.71|25.02|22.62|0
1719996300000|2024-07-03 08:45:00|25.04|22.64|24.96|22.56|25.04|22.64|24.96|22.56|0
1719996600000|2024-07-03 08:50:00|24.94|22.54|25.06|22.66|25.06|22.66|24.94|22.54|0
1719996900000|2024-07-03 08:55:00|25.05|22.65|25.11|22.71|25.11|22.71|25|22.6|0
1719997200000|2024-07-03 09:00:00|25.1|22.7|25.09|22.69|25.11|22.71|25.08|22.68|0
1719997500000|2024-07-03 09:05:00|25.08|22.68|25.06|22.66|25.09|22.69|25.05|22.65|0
1719997800000|2024-07-03 09:10:00|25.08|22.68|25.12|22.72|25.14|22.74|25.06|22.66|0
1719998100000|2024-07-03 09:15:00|25.11|22.71|25.05|22.65|25.14|22.74|25.04|22.64|0
1719998400000|2024-07-03 09:20:00|25.04|22.64|25.04|22.64|25.1|22.7|25.04|22.64|0
1719998700000|2024-07-03 09:25:00|25.05|22.65|25.08|22.68|25.09|22.69|25.04|22.64|0
1719999000000|2024-07-03 09:30:00|25.07|22.67|25.09|22.69|25.15|22.75|25.07|22.67|0
1719999300000|2024-07-03 09:35:00|25.07|22.67|25.06|22.66|25.09|22.69|25.03|22.63|0
1719999600000|2024-07-03 09:40:00|25.04|22.64|25.04|22.64|25.07|22.67|25.02|22.62|0
1719999900000|2024-07-03 09:45:00|25.02|22.62|25.02|22.62|25.08|22.68|24.98|22.58|0
1720000200000|2024-07-03 09:50:00|25.01|22.61|25.08|22.68|25.1|22.7|25.01|22.61|0
1720000500000|2024-07-03 09:55:00|25.07|22.67|25.04|22.64|25.11|22.71|25.02|22.62|0
1720000800000|2024-07-03 10:00:00|25.05|22.65|25.05|22.65|25.1|22.7|25.04|22.64|0
1720001100000|2024-07-03 10:05:00|25.07|22.67|25.08|22.68|25.13|22.73|25.06|22.66|0
1720001400000|2024-07-03 10:10:00|25.06|22.66|25.06|22.66|25.12|22.72|25.05|22.65|0
1720001700000|2024-07-03 10:15:00|25.07|22.67|25.03|22.63|25.08|22.68|25.03|22.63|0
1720002000000|2024-07-03 10:20:00|25.05|22.65|25.02|22.62|25.09|22.69|25.02|22.62|0
1720002300000|2024-07-03 10:25:00|25|22.6|25|22.6|25.05|22.65|24.98|22.58|0
1720002600000|2024-07-03 10:30:00|24.98|22.58|25|22.6|25.03|22.63|24.97|22.57|0
1720002900000|2024-07-03 10:35:00|25.01|22.61|25.01|22.61|25.04|22.64|25|22.6|0
1720003200000|2024-07-03 10:40:00|25|22.6|25|22.6|25.01|22.61|24.97|22.57|0
1720003500000|2024-07-03 10:45:00|24.98|22.58|25|22.6|25.01|22.61|24.98|22.58|0
1720003800000|2024-07-03 10:50:00|24.98|22.58|25.01|22.61|25.02|22.62|24.96|22.56|0
1720004100000|2024-07-03 10:55:00|24.99|22.59|25.07|22.67|25.07|22.67|24.99|22.59|0
1720004400000|2024-07-03 11:00:00|25.05|22.65|24.99|22.59|25.08|22.68|24.97|22.57|0
1720004700000|2024-07-03 11:05:00|25.01|22.61|25.04|22.64|25.04|22.64|24.98|22.58|0
1720005000000|2024-07-03 11:10:00|25.02|22.62|25.11|22.71|25.11|22.71|25.02|22.62|0
1720005300000|2024-07-03 11:15:00|25.13|22.73|25.13|22.73|25.19|22.79|25.11|22.71|0
1720005600000|2024-07-03 11:20:00|25.11|22.71|25.11|22.71|25.13|22.73|25.09|22.69|0
1720005900000|2024-07-03 11:25:00|25.12|22.72|25.14|22.74|25.19|22.79|25.11|22.71|0
1720006200000|2024-07-03 11:30:00|25.12|22.72|25.15|22.75|25.2|22.8|25.11|22.71|0
1720006500000|2024-07-03 11:35:00|25.17|22.77|25.2|22.8|25.21|22.81|25.14|22.74|0
1720006800000|2024-07-03 11:40:00|25.18|22.78|25.17|22.77|25.2|22.8|25.14|22.74|0
1720007100000|2024-07-03 11:45:00|25.2|22.8|25.16|22.76|25.23|22.83|25.13|22.73|0
1720007400000|2024-07-03 11:50:00|25.17|22.77|25.22|22.82|25.25|22.85|25.16|22.76|0
1720007700000|2024-07-03 11:55:00|25.24|22.84|25.12|22.72|25.24|22.84|25.1|22.7|0
1720008000000|2024-07-03 12:00:00|25.13|22.73|25.13|22.73|25.19|22.79|25.07|22.67|0
1720008300000|2024-07-03 12:05:00|25.12|22.72|25.28|22.88|25.3|22.9|25.1|22.7|0
1720008600000|2024-07-03 12:10:00|25.29|22.89|25.33|22.93|25.39|22.99|25.27|22.87|0
1720008900000|2024-07-03 12:15:00|25.3|22.9|25.39|22.99|25.43|23.03|25.25|22.85|0
1720009200000|2024-07-03 12:20:00|25.42|23.02|25.4|23|25.46|23.06|25.36|22.96|0
1720009500000|2024-07-03 12:25:00|25.37|22.97|25.45|23.05|25.54|23.14|25.36|22.96|0
1720009800000|2024-07-03 12:30:00|25.46|23.06|25.52|23.12|25.61|23.21|25.39|22.99|0
1720010100000|2024-07-03 12:35:00|25.51|23.11|25.57|23.17|25.62|23.22|25.49|23.09|0
1720010400000|2024-07-03 12:40:00|25.55|23.15|25.55|23.15|25.61|23.21|25.52|23.12|0
1720010700000|2024-07-03 12:45:00|25.57|23.17|25.6|23.2|25.61|23.21|25.42|23.02|0
1720011000000|2024-07-03 12:50:00|25.57|23.17|25.5|23.1|25.57|23.17|25.49|23.09|0
1720011300000|2024-07-03 12:55:00|25.52|23.12|25.55|23.15|25.55|23.15|25.51|23.11|0
1720011600000|2024-07-03 13:00:00|25.53|23.13|25.52|23.12|25.58|23.18|25.5|23.1|0
1720011900000|2024-07-03 13:05:00|25.53|23.13|25.52|23.12|25.56|23.16|25.5|23.1|0
1720012200000|2024-07-03 13:10:00|25.53|23.13|25.53|23.13|25.53|23.13|25.51|23.11|0
1720012500000|2024-07-03 13:15:00|25.51|23.11|25.41|23.01|25.51|23.11|25.39|22.99|0
1720012800000|2024-07-03 13:20:00|25.42|23.02|25.48|23.08|25.54|23.14|25.39|22.99|0
1720013100000|2024-07-03 13:25:00|25.47|23.07|25.37|22.97|25.48|23.08|25.33|22.93|0
1720013400000|2024-07-03 13:30:00|25.36|22.96|24.97|22.57|25.36|22.96|24.9|22.5|0
1720013700000|2024-07-03 13:35:00|24.98|22.58|25.01|22.61|25.16|22.76|24.92|22.52|0
1720014000000|2024-07-03 13:40:00|25.04|22.64|24.99|22.59|25.16|22.76|24.99|22.59|0
1720014300000|2024-07-03 13:45:00|25.04|22.64|24.89|22.49|25.05|22.65|24.86|22.46|0
1720014600000|2024-07-03 13:50:00|24.9|22.5|24.98|22.58|25.02|22.62|24.89|22.49|0
1720014900000|2024-07-03 13:55:00|24.99|22.59|24.82|22.42|25.02|22.62|24.76|22.36|0
1720015200000|2024-07-03 14:00:00|24.8|22.4|24.78|22.38|25.17|22.77|24.58|22.18|0
1720015500000|2024-07-03 14:05:00|24.79|22.39|24.76|22.36|24.87|22.47|24.64|22.24|0
1720015800000|2024-07-03 14:10:00|24.78|22.38|24.65|22.25|24.88|22.48|24.61|22.21|0
1720016100000|2024-07-03 14:15:00|24.66|22.26|24.76|22.36|24.78|22.38|24.58|22.18|0
1720016400000|2024-07-03 14:20:00|24.78|22.38|24.85|22.45|24.86|22.46|24.68|22.28|0
1720016700000|2024-07-03 14:25:00|24.86|22.46|25.03|22.63|25.09|22.69|24.85|22.45|0
1720017000000|2024-07-03 14:30:00|25.01|22.61|24.86|22.46|25.07|22.67|24.8|22.4|0
1720017300000|2024-07-03 14:35:00|24.88|22.48|25.11|22.71|25.11|22.71|24.76|22.36|0
1720017600000|2024-07-03 14:40:00|25.13|22.73|24.99|22.59|25.16|22.76|24.96|22.56|0
1720017900000|2024-07-03 14:45:00|25|22.6|24.87|22.47|25.02|22.62|24.85|22.45|0
1720018200000|2024-07-03 14:50:00|24.85|22.45|25.2|22.8|25.23|22.83|24.84|22.44|0
1720018500000|2024-07-03 14:55:00|25.19|22.79|25.34|22.94|25.37|22.97|25.1|22.7|0
1720018800000|2024-07-03 15:00:00|25.36|22.96|25.4|23|25.52|23.12|25.34|22.94|0
1720019100000|2024-07-03 15:05:00|25.43|23.03|25.28|22.88|25.43|23.03|25.23|22.83|0
1720019400000|2024-07-03 15:10:00|25.26|22.86|25.14|22.74|25.32|22.92|25.14|22.74|0
1720019700000|2024-07-03 15:15:00|25.13|22.73|25.07|22.67|25.17|22.77|25.05|22.65|0
1720020000000|2024-07-03 15:20:00|25.08|22.68|25.09|22.69|25.14|22.74|24.94|22.54|0
1720020300000|2024-07-03 15:25:00|25.12|22.72|25.47|23.07|25.47|23.07|25.11|22.71|0
1720020600000|2024-07-03 15:30:00|25.45|23.05|25.48|23.08|25.54|23.14|25.43|23.03|0
1720020900000|2024-07-03 15:35:00|25.46|23.06|25.43|23.03|25.46|23.06|25.39|22.99|0
1720021200000|2024-07-03 15:40:00|25.45|23.05|25.4|23|25.49|23.09|25.36|22.96|0
1720021500000|2024-07-03 15:45:00|25.42|23.02|25.45|23.05|25.48|23.08|25.4|23|0
1720021800000|2024-07-03 15:50:00|25.43|23.03|25.34|22.94|25.45|23.05|25.32|22.92|0
1720022100000|2024-07-03 15:55:00|25.33|22.93|25.25|22.85|25.34|22.94|25.23|22.83|0
1720022400000|2024-07-03 16:00:00|25.26|22.86|25.15|22.75|25.28|22.88|25.14|22.74|0
1720022700000|2024-07-03 16:05:00|25.17|22.77|25.11|22.71|25.21|22.81|25.08|22.68|0
1720023000000|2024-07-03 16:10:00|25.12|22.72|25.21|22.81|25.28|22.88|25.05|22.65|0
1720023300000|2024-07-03 16:15:00|25.22|22.82|25.04|22.64|25.22|22.82|25.01|22.61|0
1720023600000|2024-07-03 16:20:00|25.03|22.63|25.08|22.68|25.13|22.73|24.98|22.58|0
1720023900000|2024-07-03 16:25:00|25.07|22.67|25.01|22.61|25.1|22.7|25.01|22.61|0
1720024200000|2024-07-03 16:30:00|25.02|22.62|25.2|22.8|25.25|22.85|25.02|22.62|0
1720024500000|2024-07-03 16:35:00|25.19|22.79|24.4|22|25.22|22.82|24.35|21.95|0
1720024800000|2024-07-03 16:40:00|24.41|22.01|24.54|22.14|24.56|22.16|24.38|21.98|0
1720025100000|2024-07-03 16:45:00|24.55|22.15|24.54|22.14|24.66|22.26|24.47|22.07|0
1720025400000|2024-07-03 16:50:00|24.6|22.2|24.15|21.75|24.6|22.2|24.12|21.72|0
1720025700000|2024-07-03 16:55:00|24.13|21.73|24.28|21.88|24.29|21.89|23.93|21.53|0
1720026000000|2024-07-03 17:00:00|24.2|21.8|24.37|21.97|24.72|22.32|24.2|21.8|0
1720026300000|2024-07-03 17:05:00|24.36|21.96|24.42|22.02|24.45|22.05|24.35|21.95|0
1720026600000|2024-07-03 17:10:00|24.41|22.01|24.44|22.04|24.49|22.09|24.38|21.98|0
1720026900000|2024-07-03 17:15:00|24.43|22.03|24.46|22.06|24.46|22.06|24.37|21.97|0
1720027200000|2024-07-03 17:20:00|24.45|22.05|24.45|22.05|24.48|22.08|24.44|22.04|0
1720027500000|2024-07-03 17:25:00|24.47|22.07|24.49|22.09|24.51|22.11|24.46|22.06|0
1720027800000|2024-07-03 17:30:00|24.5|22.1|24.5|22.1|24.52|22.12|24.48|22.08|0
1720028100000|2024-07-03 17:35:00|24.49|22.09|24.51|22.11|24.52|22.12|24.49|22.09|0
1720028400000|2024-07-03 17:40:00|24.5|22.1|24.52|22.12|24.52|22.12|24.49|22.09|0
1720028700000|2024-07-03 17:45:00|24.51|22.11|24.51|22.11|24.51|22.11|24.48|22.08|0
1720029000000|2024-07-03 17:50:00|24.5|22.1|24.51|22.11|24.53|22.13|24.48|22.08|0
1720029300000|2024-07-03 17:55:00|24.52|22.12|24.51|22.11|24.52|22.12|24.49|22.09|0
1720029600000|2024-07-03 18:00:00|24.57|22.17|24.48|22.08|24.57|22.17|24.47|22.07|0
1720029900000|2024-07-03 18:05:00|24.47|22.07|24.46|22.06|24.49|22.09|24.46|22.06|0
1720030200000|2024-07-03 18:10:00|24.47|22.07|24.52|22.12|24.52|22.12|24.46|22.06|0
1720031400000|2024-07-03 18:30:00|24.43|22.03|24.44|22.04|24.44|22.04|24.41|22.01|0
1720031700000|2024-07-03 18:35:00|24.45|22.05|24.43|22.03|24.45|22.05|24.41|22.01|0
1720032000000|2024-07-03 18:40:00|24.44|22.04|24.44|22.04|24.44|22.04|24.4|22|0
1720032600000|2024-07-03 18:50:00|24.38|21.98|24.38|21.98|24.38|21.98|24.38|21.98|0
1720034100000|2024-07-03 19:15:00|24.43|22.03|24.45|22.05|24.45|22.05|24.42|22.02|0
1720034400000|2024-07-03 19:20:00|24.46|22.06|24.42|22.02|24.46|22.06|24.4|22|0
1720034700000|2024-07-03 19:25:00|24.43|22.03|24.43|22.03|24.45|22.05|24.41|22.01|0
1720035300000|2024-07-03 19:35:00|24.37|21.97|24.37|21.97|24.37|21.97|24.37|21.97|0
1720131000000|2024-07-04 22:10:00|24.23|21.83|24.23|21.83|24.26|21.86|24.22|21.82|0
1720131300000|2024-07-04 22:15:00|24.22|21.82|24.23|21.83|24.26|21.86|24.2|21.8|0
1720131600000|2024-07-04 22:20:00|24.25|21.85|24.26|21.86|24.26|21.86|24.22|21.82|0
1720131900000|2024-07-04 22:25:00|24.25|21.85|24.26|21.86|24.28|21.88|24.25|21.85|0
1720132200000|2024-07-04 22:30:00|24.25|21.85|24.23|21.83|24.25|21.85|24.22|21.82|0
1720132500000|2024-07-04 22:35:00|24.22|21.82|24.24|21.84|24.26|21.86|24.21|21.81|0
1720132800000|2024-07-04 22:40:00|24.23|21.83|24.26|21.86|24.26|21.86|24.23|21.83|0
1720133100000|2024-07-04 22:45:00|24.25|21.85|24.23|21.83|24.26|21.86|24.23|21.83|0
1720133400000|2024-07-04 22:50:00|24.24|21.84|24.24|21.84|24.24|21.84|24.23|21.83|0
1720133700000|2024-07-04 22:55:00|24.25|21.85|24.25|21.85|24.27|21.87|24.24|21.84|0
1720134000000|2024-07-04 23:00:00|24.24|21.84|24.22|21.82|24.24|21.84|24.22|21.82|0
1720134300000|2024-07-04 23:05:00|24.21|21.81|24.21|21.81|24.21|21.81|24.19|21.79|0
1720134600000|2024-07-04 23:10:00|24.22|21.82|24.21|21.81|24.22|21.82|24.21|21.81|0
1720134900000|2024-07-04 23:15:00|24.22|21.82|24.18|21.78|24.22|21.82|24.18|21.78|0
1720135200000|2024-07-04 23:20:00|24.16|21.76|24.18|21.78|24.19|21.79|24.15|21.75|0
1720135500000|2024-07-04 23:25:00|24.19|21.79|24.15|21.75|24.19|21.79|24.13|21.73|0
1720135800000|2024-07-04 23:30:00|24.16|21.76|24.13|21.73|24.17|21.77|24.13|21.73|0
1720136100000|2024-07-04 23:35:00|24.11|21.71|24.16|21.76|24.17|21.77|24.11|21.71|0
1720136400000|2024-07-04 23:40:00|24.17|21.77|24.17|21.77|24.18|21.78|24.17|21.77|0
1720136700000|2024-07-04 23:45:00|24.19|21.79|24.17|21.77|24.19|21.79|24.16|21.76|0
1720137000000|2024-07-04 23:50:00|24.16|21.76|24.17|21.77|24.17|21.77|24.15|21.75|0
1720137300000|2024-07-04 23:55:00|24.18|21.78|24.21|21.81|24.21|21.81|24.18|21.78|0
1720137600000|2024-07-05 00:00:00|24.18|21.78|24.14|21.74|24.2|21.8|24.11|21.71|0
1720137900000|2024-07-05 00:05:00|24.15|21.75|24.11|21.71|24.15|21.75|24.11|21.71|0
1720138200000|2024-07-05 00:10:00|24.12|21.72|24.13|21.73|24.14|21.74|24.12|21.72|0
1720138500000|2024-07-05 00:15:00|24.12|21.72|24.11|21.71|24.14|21.74|24.06|21.66|0
1720138800000|2024-07-05 00:20:00|24.12|21.72|24.1|21.7|24.13|21.73|24.08|21.68|0
1720139100000|2024-07-05 00:25:00|24.12|21.72|24.09|21.69|24.13|21.73|24.09|21.69|0
1720139400000|2024-07-05 00:30:00|24.08|21.68|24.09|21.69|24.09|21.69|24.06|21.66|0
1720139700000|2024-07-05 00:35:00|24.08|21.68|24.06|21.66|24.08|21.68|24.06|21.66|0
1720140000000|2024-07-05 00:40:00|24.05|21.65|23.96|21.56|24.05|21.65|23.94|21.54|0
1720140300000|2024-07-05 00:45:00|23.94|21.54|23.95|21.55|23.98|21.58|23.91|21.51|0
1720140600000|2024-07-05 00:50:00|23.97|21.57|23.97|21.57|23.98|21.58|23.97|21.57|0
1720140900000|2024-07-05 00:55:00|23.98|21.58|24.01|21.61|24.05|21.65|23.98|21.58|0
1720141200000|2024-07-05 01:00:00|24|21.6|24.02|21.62|24.05|21.65|24|21.6|0
1720141500000|2024-07-05 01:05:00|24.03|21.63|23.96|21.56|24.04|21.64|23.96|21.56|0
1720141800000|2024-07-05 01:10:00|23.97|21.57|23.96|21.56|23.99|21.59|23.96|21.56|0
1720142100000|2024-07-05 01:15:00|23.98|21.58|23.99|21.59|23.99|21.59|23.96|21.56|0
1720142400000|2024-07-05 01:20:00|23.98|21.58|24.01|21.61|24.02|21.62|23.98|21.58|0
1720142700000|2024-07-05 01:25:00|24.02|21.62|24.02|21.62|24.02|21.62|24|21.6|0
1720143000000|2024-07-05 01:30:00|24|21.6|24|21.6|24|21.6|23.96|21.56|0
1720143300000|2024-07-05 01:35:00|24.02|21.62|24.02|21.62|24.05|21.65|24.02|21.62|0
1720143600000|2024-07-05 01:40:00|24|21.6|24.03|21.63|24.03|21.63|24|21.6|0
1720143900000|2024-07-05 01:45:00|24.02|21.62|24|21.6|24.03|21.63|24|21.6|0
1720144200000|2024-07-05 01:50:00|24.01|21.61|24|21.6|24.03|21.63|24|21.6|0
1720144500000|2024-07-05 01:55:00|24.01|21.61|24|21.6|24.01|21.61|23.98|21.58|0
1720144800000|2024-07-05 02:00:00|23.98|21.58|24.03|21.63|24.04|21.64|23.98|21.58|0
1720145100000|2024-07-05 02:05:00|24.04|21.64|24.01|21.61|24.05|21.65|23.99|21.59|0
1720145400000|2024-07-05 02:10:00|24.02|21.62|23.99|21.59|24.02|21.62|23.99|21.59|0
1720145700000|2024-07-05 02:15:00|23.98|21.58|23.99|21.59|23.99|21.59|23.97|21.57|0
1720146000000|2024-07-05 02:20:00|24.01|21.61|23.98|21.58|24.01|21.61|23.98|21.58|0
1720146300000|2024-07-05 02:25:00|23.96|21.56|23.93|21.53|23.98|21.58|23.93|21.53|0
1720146600000|2024-07-05 02:30:00|23.95|21.55|23.95|21.55|23.96|21.56|23.95|21.55|0
1720146900000|2024-07-05 02:35:00|23.96|21.56|23.98|21.58|23.99|21.59|23.96|21.56|0
1720147200000|2024-07-05 02:40:00|23.96|21.56|23.93|21.53|23.97|21.57|23.93|21.53|0
1720147500000|2024-07-05 02:45:00|23.95|21.55|23.96|21.56|23.97|21.57|23.95|21.55|0
1720147800000|2024-07-05 02:50:00|23.95|21.55|23.94|21.54|23.96|21.56|23.94|21.54|0
1720148100000|2024-07-05 02:55:00|23.93|21.53|23.94|21.54|23.94|21.54|23.93|21.53|0
1720148400000|2024-07-05 03:00:00|23.93|21.53|23.9|21.5|23.94|21.54|23.9|21.5|0
1720148700000|2024-07-05 03:05:00|23.91|21.51|23.93|21.53|23.93|21.53|23.9|21.5|0
1720149000000|2024-07-05 03:10:00|23.92|21.52|23.95|21.55|23.98|21.58|23.92|21.52|0
1720149300000|2024-07-05 03:15:00|23.94|21.54|23.92|21.52|23.95|21.55|23.91|21.51|0
1720149600000|2024-07-05 03:20:00|23.91|21.51|23.89|21.49|23.94|21.54|23.88|21.48|0
1720149900000|2024-07-05 03:25:00|23.91|21.51|23.89|21.49|23.91|21.51|23.89|21.49|0
1720150200000|2024-07-05 03:30:00|23.9|21.5|23.89|21.49|23.9|21.5|23.88|21.48|0
1720150500000|2024-07-05 03:35:00|23.88|21.48|23.88|21.48|23.89|21.49|23.86|21.46|0
1720150800000|2024-07-05 03:40:00|23.86|21.46|23.89|21.49|23.9|21.5|23.85|21.45|0
1720151100000|2024-07-05 03:45:00|23.88|21.48|23.89|21.49|23.9|21.5|23.86|21.46|0
1720151400000|2024-07-05 03:50:00|23.88|21.48|23.9|21.5|23.92|21.52|23.87|21.47|0
1720151700000|2024-07-05 03:55:00|23.89|21.49|23.87|21.47|23.9|21.5|23.86|21.46|0
1720152000000|2024-07-05 04:00:00|23.88|21.48|23.89|21.49|23.89|21.49|23.87|21.47|0
1720152300000|2024-07-05 04:05:00|23.88|21.48|23.88|21.48|23.89|21.49|23.87|21.47|0
1720152600000|2024-07-05 04:10:00|23.9|21.5|23.91|21.51|23.91|21.51|23.9|21.5|0
1720152900000|2024-07-05 04:15:00|23.9|21.5|23.88|21.48|23.91|21.51|23.87|21.47|0
1720153200000|2024-07-05 04:20:00|23.87|21.47|23.87|21.47|23.88|21.48|23.84|21.44|0
1720153500000|2024-07-05 04:25:00|23.86|21.46|23.86|21.46|23.88|21.48|23.86|21.46|0
1720153800000|2024-07-05 04:30:00|23.87|21.47|23.88|21.48|23.89|21.49|23.85|21.45|0
1720154100000|2024-07-05 04:35:00|23.87|21.47|23.86|21.46|23.88|21.48|23.86|21.46|0
1720154400000|2024-07-05 04:40:00|23.84|21.44|23.85|21.45|23.85|21.45|23.83|21.43|0
1720154700000|2024-07-05 04:45:00|23.83|21.43|23.85|21.45|23.86|21.46|23.83|21.43|0
1720155000000|2024-07-05 04:50:00|23.84|21.44|23.82|21.42|23.84|21.44|23.81|21.41|0
1720155300000|2024-07-05 04:55:00|23.79|21.39|23.83|21.43|23.83|21.43|23.77|21.37|0
1720155600000|2024-07-05 05:00:00|23.84|21.44|23.84|21.44|23.84|21.44|23.83|21.43|0
1720155900000|2024-07-05 05:05:00|23.83|21.43|23.84|21.44|23.87|21.47|23.83|21.43|0
1720156200000|2024-07-05 05:10:00|23.85|21.45|23.86|21.46|23.87|21.47|23.84|21.44|0
1720156500000|2024-07-05 05:15:00|23.87|21.47|23.86|21.46|23.87|21.47|23.86|21.46|0
1720156800000|2024-07-05 05:20:00|23.84|21.44|23.8|21.4|23.86|21.46|23.8|21.4|0
1720157100000|2024-07-05 05:25:00|23.78|21.38|23.8|21.4|23.8|21.4|23.76|21.36|0
1720157400000|2024-07-05 05:30:00|23.78|21.38|23.78|21.38|23.8|21.4|23.77|21.37|0
1720157700000|2024-07-05 05:35:00|23.79|21.39|23.81|21.41|23.82|21.42|23.79|21.39|0
1720158000000|2024-07-05 05:40:00|23.79|21.39|23.75|21.35|23.79|21.39|23.75|21.35|0
1720158300000|2024-07-05 05:45:00|23.73|21.33|23.72|21.32|23.75|21.35|23.71|21.31|0
1720158600000|2024-07-05 05:50:00|23.71|21.31|23.7|21.3|23.72|21.32|23.69|21.29|0
1720158900000|2024-07-05 05:55:00|23.69|21.29|23.7|21.3|23.7|21.3|23.67|21.27|0
1720159200000|2024-07-05 06:00:00|23.72|21.32|23.7|21.3|23.73|21.33|23.69|21.29|0
1720159500000|2024-07-05 06:05:00|23.69|21.29|23.67|21.27|23.71|21.31|23.66|21.26|0
1720159800000|2024-07-05 06:10:00|23.66|21.26|23.7|21.3|23.72|21.32|23.64|21.24|0
1720160100000|2024-07-05 06:15:00|23.69|21.29|23.64|21.24|23.7|21.3|23.63|21.23|0
1720160400000|2024-07-05 06:20:00|23.66|21.26|23.63|21.23|23.66|21.26|23.62|21.22|0
1720160700000|2024-07-05 06:25:00|23.61|21.21|23.64|21.24|23.64|21.24|23.58|21.18|0
1720161000000|2024-07-05 06:30:00|23.63|21.23|24.92|22.52|24.92|22.52|23.54|21.14|0
1720161300000|2024-07-05 06:35:00|24.91|22.51|24.92|22.52|24.92|22.52|24.88|22.48|0
1720161600000|2024-07-05 06:40:00|24.94|22.54|24.89|22.49|24.94|22.54|24.89|22.49|0
1720161900000|2024-07-05 06:45:00|24.91|22.51|24.93|22.53|24.93|22.53|24.89|22.49|0
1720162200000|2024-07-05 06:50:00|24.96|22.56|24.95|22.55|24.97|22.57|24.92|22.52|0
1720162500000|2024-07-05 06:55:00|24.96|22.56|24.95|22.55|24.98|22.58|24.95|22.55|0
1720162800000|2024-07-05 07:00:00|24.96|22.56|24.92|22.52|24.99|22.59|24.9|22.5|0
1720163100000|2024-07-05 07:05:00|24.93|22.53|24.9|22.5|24.99|22.59|24.89|22.49|0
1720163400000|2024-07-05 07:10:00|24.89|22.49|24.9|22.5|24.9|22.5|24.87|22.47|0
1720163700000|2024-07-05 07:15:00|24.89|22.49|24.94|22.54|24.97|22.57|24.88|22.48|0
1720164000000|2024-07-05 07:20:00|24.93|22.53|25.14|22.74|25.15|22.75|24.93|22.53|0
1720164300000|2024-07-05 07:25:00|25.12|22.72|25.09|22.69|25.15|22.75|25.09|22.69|0
1720164600000|2024-07-05 07:30:00|25.1|22.7|25.13|22.73|25.18|22.78|25.09|22.69|0
1720164900000|2024-07-05 07:35:00|25.12|22.72|25.13|22.73|25.18|22.78|25.1|22.7|0
1720165200000|2024-07-05 07:40:00|25.12|22.72|25.06|22.66|25.16|22.76|25.06|22.66|0
1720165500000|2024-07-05 07:45:00|25.04|22.64|25.06|22.66|25.06|22.66|25|22.6|0
1720165800000|2024-07-05 07:50:00|25.04|22.64|25.04|22.64|25.13|22.73|25.03|22.63|0
1720166100000|2024-07-05 07:55:00|25.05|22.65|25.05|22.65|25.1|22.7|25.04|22.64|0
1720166400000|2024-07-05 08:00:00|25.08|22.68|25.13|22.73|25.16|22.76|25.05|22.65|0
1720166700000|2024-07-05 08:05:00|25.11|22.71|25.04|22.64|25.14|22.74|25.04|22.64|0
1720167000000|2024-07-05 08:10:00|25.05|22.65|25.01|22.61|25.1|22.7|24.99|22.59|0
1720167300000|2024-07-05 08:15:00|24.99|22.59|25.06|22.66|25.11|22.71|24.99|22.59|0
1720167600000|2024-07-05 08:20:00|25.05|22.65|25.11|22.71|25.14|22.74|25.05|22.65|0
1720167900000|2024-07-05 08:25:00|25.12|22.72|25.14|22.74|25.17|22.77|25.08|22.68|0
1720168200000|2024-07-05 08:30:00|25.12|22.72|25.12|22.72|25.17|22.77|25.11|22.71|0
1720168500000|2024-07-05 08:35:00|25.11|22.71|25.24|22.84|25.24|22.84|25.1|22.7|0
1720168800000|2024-07-05 08:40:00|25.22|22.82|25.18|22.78|25.25|22.85|25.18|22.78|0
1720169100000|2024-07-05 08:45:00|25.19|22.79|25.3|22.9|25.3|22.9|25.18|22.78|0
1720169400000|2024-07-05 08:50:00|25.28|22.88|25.3|22.9|25.31|22.91|25.25|22.85|0
1720169700000|2024-07-05 08:55:00|25.28|22.88|25.27|22.87|25.3|22.9|25.25|22.85|0
1720170000000|2024-07-05 09:00:00|25.25|22.85|25.2|22.8|25.25|22.85|25.17|22.77|0
1720170300000|2024-07-05 09:05:00|25.22|22.82|25.2|22.8|25.25|22.85|25.19|22.79|0
1720170600000|2024-07-05 09:10:00|25.19|22.79|25.2|22.8|25.23|22.83|25.17|22.77|0
1720170900000|2024-07-05 09:15:00|25.19|22.79|25.22|22.82|25.26|22.86|25.19|22.79|0
1720171200000|2024-07-05 09:20:00|25.2|22.8|25.17|22.77|25.22|22.82|25.17|22.77|0
1720171500000|2024-07-05 09:25:00|25.16|22.76|25.2|22.8|25.23|22.83|25.16|22.76|0
1720171800000|2024-07-05 09:30:00|25.23|22.83|25.18|22.78|25.23|22.83|25.18|22.78|0
1720172100000|2024-07-05 09:35:00|25.17|22.77|25.18|22.78|25.2|22.8|25.11|22.71|0
1720172400000|2024-07-05 09:40:00|25.2|22.8|25.23|22.83|25.24|22.84|25.18|22.78|0
1720172700000|2024-07-05 09:45:00|25.24|22.84|25.24|22.84|25.29|22.89|25.22|22.82|0
1720173000000|2024-07-05 09:50:00|25.25|22.85|25.16|22.76|25.27|22.87|25.15|22.75|0
1720173300000|2024-07-05 09:55:00|25.19|22.79|25.21|22.81|25.21|22.81|25.15|22.75|0
1720173600000|2024-07-05 10:00:00|25.22|22.82|25.19|22.79|25.27|22.87|25.19|22.79|0
1720173900000|2024-07-05 10:05:00|25.2|22.8|25.21|22.81|25.25|22.85|25.16|22.76|0
1720174200000|2024-07-05 10:10:00|25.2|22.8|25.22|22.82|25.23|22.83|25.18|22.78|0
1720174500000|2024-07-05 10:15:00|25.23|22.83|25.22|22.82|25.26|22.86|25.16|22.76|0
1720174800000|2024-07-05 10:20:00|25.2|22.8|25.24|22.84|25.25|22.85|25.19|22.79|0
1720175100000|2024-07-05 10:25:00|25.25|22.85|25.22|22.82|25.25|22.85|25.21|22.81|0
1720175400000|2024-07-05 10:30:00|25.2|22.8|25.21|22.81|25.23|22.83|25.19|22.79|0
1720175700000|2024-07-05 10:35:00|25.2|22.8|25.17|22.77|25.2|22.8|25.09|22.69|0
1720176000000|2024-07-05 10:40:00|25.15|22.75|25.21|22.81|25.23|22.83|25.15|22.75|0
1720176300000|2024-07-05 10:45:00|25.2|22.8|25.24|22.84|25.27|22.87|25.2|22.8|0
1720176600000|2024-07-05 10:50:00|25.23|22.83|25.26|22.86|25.26|22.86|25.21|22.81|0
1720176900000|2024-07-05 10:55:00|25.24|22.84|25.25|22.85|25.29|22.89|25.24|22.84|0
1720177200000|2024-07-05 11:00:00|25.27|22.87|25.22|22.82|25.27|22.87|25.22|22.82|0
1720177500000|2024-07-05 11:05:00|25.21|22.81|25.22|22.82|25.25|22.85|25.19|22.79|0
1720177800000|2024-07-05 11:10:00|25.21|22.81|25.27|22.87|25.34|22.94|25.21|22.81|0
1720178100000|2024-07-05 11:15:00|25.28|22.88|25.25|22.85|25.28|22.88|25.21|22.81|0
1720178400000|2024-07-05 11:20:00|25.24|22.84|25.25|22.85|25.28|22.88|25.22|22.82|0
1720178700000|2024-07-05 11:25:00|25.24|22.84|25.17|22.77|25.24|22.84|25.17|22.77|0
1720179000000|2024-07-05 11:30:00|25.19|22.79|25.31|22.91|25.31|22.91|25.14|22.74|0
1720179300000|2024-07-05 11:35:00|25.32|22.92|25.32|22.92|25.4|23|25.26|22.86|0
1720179600000|2024-07-05 11:40:00|25.31|22.91|25.26|22.86|25.37|22.97|25.25|22.85|0
1720179900000|2024-07-05 11:45:00|25.24|22.84|25.23|22.83|25.26|22.86|25.23|22.83|0
1720180200000|2024-07-05 11:50:00|25.24|22.84|25.3|22.9|25.32|22.92|25.21|22.81|0
1720180500000|2024-07-05 11:55:00|25.32|22.92|25.32|22.92|25.35|22.95|25.29|22.89|0
1720180800000|2024-07-05 12:00:00|25.33|22.93|25.27|22.87|25.36|22.96|25.27|22.87|0
1720181100000|2024-07-05 12:05:00|25.29|22.89|25.25|22.85|25.29|22.89|25.23|22.83|0
1720181400000|2024-07-05 12:10:00|25.24|22.84|25.33|22.93|25.37|22.97|25.24|22.84|0
1720181700000|2024-07-05 12:15:00|25.31|22.91|25.33|22.93|25.4|23|25.31|22.91|0
1720182000000|2024-07-05 12:20:00|25.34|22.94|25.24|22.84|25.36|22.96|25.22|22.82|0
1720182300000|2024-07-05 12:25:00|25.25|22.85|25.18|22.78|25.25|22.85|25.09|22.69|0
1720182600000|2024-07-05 12:30:00|25.17|22.77|24.95|22.55|25.47|23.07|24.52|22.12|0
1720182900000|2024-07-05 12:35:00|24.98|22.58|25.1|22.7|25.23|22.83|24.89|22.49|0
1720183200000|2024-07-05 12:40:00|25.08|22.68|23.86|21.46|25.26|22.86|23.83|21.43|0
1720183500000|2024-07-05 12:45:00|23.85|21.45|24.08|21.68|24.13|21.73|23.83|21.43|0
1720183800000|2024-07-05 12:50:00|24.06|21.66|23.97|21.57|24.18|21.78|23.97|21.57|0
1720184100000|2024-07-05 12:55:00|23.96|21.56|24.1|21.7|24.1|21.7|23.96|21.56|0
1720184400000|2024-07-05 13:00:00|24.12|21.72|24.16|21.76|24.26|21.86|24.04|21.64|0
1720184700000|2024-07-05 13:05:00|24.18|21.78|24.16|21.76|24.22|21.82|24.12|21.72|0
1720185000000|2024-07-05 13:10:00|24.15|21.75|24.17|21.77|24.22|21.82|24.1|21.7|0
1720185300000|2024-07-05 13:15:00|24.19|21.79|24.17|21.77|24.22|21.82|24.1|21.7|0
1720185600000|2024-07-05 13:20:00|24.16|21.76|24.08|21.68|24.2|21.8|24.08|21.68|0
1720185900000|2024-07-05 13:25:00|24.11|21.71|24.04|21.64|24.17|21.77|24.04|21.64|0
1720186200000|2024-07-05 13:30:00|24.02|21.62|25.06|22.66|25.27|22.87|23.84|21.44|0
1720186500000|2024-07-05 13:35:00|25.04|22.64|24.9|22.5|25.12|22.72|24.89|22.49|0
1720186800000|2024-07-05 13:40:00|24.88|22.48|24.86|22.46|24.97|22.57|24.8|22.4|0
1720187100000|2024-07-05 13:45:00|24.88|22.48|25.19|22.79|25.38|22.98|24.88|22.48|0
1720187400000|2024-07-05 13:50:00|25.16|22.76|24.92|22.52|25.18|22.78|24.83|22.43|0
1720187700000|2024-07-05 13:55:00|24.9|22.5|24.71|22.31|24.92|22.52|24.71|22.31|0
1720188000000|2024-07-05 14:00:00|24.7|22.3|24.72|22.32|24.86|22.46|24.53|22.13|0
1720188300000|2024-07-05 14:05:00|24.75|22.35|25.27|22.87|25.38|22.98|24.68|22.28|0
1720188600000|2024-07-05 14:10:00|25.3|22.9|25.14|22.74|25.52|23.12|25.05|22.65|0
1720188900000|2024-07-05 14:15:00|25.15|22.75|24.96|22.56|25.21|22.81|24.94|22.54|0
1720189200000|2024-07-05 14:20:00|24.97|22.57|24.94|22.54|25.12|22.72|24.88|22.48|0
1720189500000|2024-07-05 14:25:00|24.96|22.56|24.96|22.56|25.06|22.66|24.88|22.48|0
1720189800000|2024-07-05 14:30:00|24.94|22.54|24.84|22.44|25.06|22.66|24.75|22.35|0
1720190100000|2024-07-05 14:35:00|24.88|22.48|24.82|22.42|25.1|22.7|24.82|22.42|0
1720190400000|2024-07-05 14:40:00|24.85|22.45|24.89|22.49|25.13|22.73|24.82|22.42|0
1720190700000|2024-07-05 14:45:00|24.87|22.47|24.89|22.49|24.96|22.56|24.72|22.32|0
1720191000000|2024-07-05 14:50:00|24.9|22.5|24.88|22.48|25|22.6|24.8|22.4|0
1720191300000|2024-07-05 14:55:00|24.9|22.5|25|22.6|25.02|22.62|24.88|22.48|0
1720191600000|2024-07-05 15:00:00|24.97|22.57|24.97|22.57|25.15|22.75|24.93|22.53|0
1720191900000|2024-07-05 15:05:00|24.96|22.56|24.75|22.35|24.99|22.59|24.69|22.29|0
1720192200000|2024-07-05 15:10:00|24.73|22.33|24.6|22.2|24.75|22.35|24.54|22.14|0
1720192500000|2024-07-05 15:15:00|24.59|22.19|24.63|22.23|24.7|22.3|24.54|22.14|0
1720192800000|2024-07-05 15:20:00|24.64|22.24|24.64|22.24|24.79|22.39|24.61|22.21|0
1720193100000|2024-07-05 15:25:00|24.69|22.29|24.67|22.27|24.75|22.35|24.61|22.21|0
1720193400000|2024-07-05 15:30:00|24.66|22.26|24.54|22.14|24.67|22.27|24.52|22.12|0
1720193700000|2024-07-05 15:35:00|24.52|22.12|24.54|22.14|24.57|22.17|24.48|22.08|0
1720194000000|2024-07-05 15:40:00|24.52|22.12|24.35|21.95|24.53|22.13|24.35|21.95|0
1720194300000|2024-07-05 15:45:00|24.33|21.93|24.26|21.86|24.38|21.98|24.23|21.83|0
1720194600000|2024-07-05 15:50:00|24.25|21.85|24.29|21.89|24.36|21.96|24.18|21.78|0
1720194900000|2024-07-05 15:55:00|24.3|21.9|24.27|21.87|24.32|21.92|24.23|21.83|0
1720195200000|2024-07-05 16:00:00|24.26|21.86|24.42|22.02|24.42|22.02|24.26|21.86|0
1720195500000|2024-07-05 16:05:00|24.4|22|24.4|22|24.47|22.07|24.39|21.99|0
1720195800000|2024-07-05 16:10:00|24.41|22.01|24.2|21.8|24.41|22.01|24.2|21.8|0
1720196100000|2024-07-05 16:15:00|24.21|21.81|24.27|21.87|24.33|21.93|24.18|21.78|0
1720196400000|2024-07-05 16:20:00|24.25|21.85|24.19|21.79|24.25|21.85|24.15|21.75|0
1720196700000|2024-07-05 16:25:00|24.21|21.81|24.24|21.84|25.01|22.61|24.18|21.78|0
1720197000000|2024-07-05 16:30:00|24.25|21.85|24.36|21.96|24.39|21.99|24.25|21.85|0
1720197300000|2024-07-05 16:35:00|24.38|21.98|24.35|21.95|24.45|22.05|24.34|21.94|0
1720197600000|2024-07-05 16:40:00|24.33|21.93|24.46|22.06|24.46|22.06|24.29|21.89|0
1720197900000|2024-07-05 16:45:00|24.48|22.08|24.42|22.02|24.54|22.14|24.38|21.98|0
1720198200000|2024-07-05 16:50:00|24.43|22.03|24.29|21.89|24.43|22.03|24.26|21.86|0
1720198500000|2024-07-05 16:55:00|24.27|21.87|24.29|21.89|24.37|21.97|24.26|21.86|0
1720198800000|2024-07-05 17:00:00|24.3|21.9|24.27|21.87|24.34|21.94|24.26|21.86|0
1720199100000|2024-07-05 17:05:00|24.26|21.86|24.29|21.89|24.4|22|24.23|21.83|0
1720199400000|2024-07-05 17:10:00|24.27|21.87|24.28|21.88|24.31|21.91|24.24|21.84|0
1720199700000|2024-07-05 17:15:00|24.27|21.87|24.21|21.81|24.3|21.9|24.21|21.81|0
1720200000000|2024-07-05 17:20:00|24.23|21.83|24.09|21.69|24.23|21.83|24.05|21.65|0
1720200300000|2024-07-05 17:25:00|24.08|21.68|24.08|21.68|24.12|21.72|24.01|21.61|0
1720200600000|2024-07-05 17:30:00|24.07|21.67|23.98|21.58|24.08|21.68|23.95|21.55|0
1720200900000|2024-07-05 17:35:00|23.96|21.56|23.85|21.45|23.97|21.57|23.83|21.43|0
1720201200000|2024-07-05 17:40:00|23.83|21.43|23.79|21.39|23.93|21.53|23.73|21.33|0
1720201500000|2024-07-05 17:45:00|23.81|21.41|23.76|21.36|23.81|21.41|23.73|21.33|0
1720201800000|2024-07-05 17:50:00|23.78|21.38|23.73|21.33|23.8|21.4|23.71|21.31|0
1720202100000|2024-07-05 17:55:00|23.75|21.35|23.83|21.43|23.85|21.45|23.7|21.3|0
1720202400000|2024-07-05 18:00:00|23.82|21.42|24.01|21.61|24.03|21.63|23.77|21.37|0
1720202700000|2024-07-05 18:05:00|24.03|21.63|23.96|21.56|24.03|21.63|23.86|21.46|0
1720203000000|2024-07-05 18:10:00|23.99|21.59|23.86|21.46|23.99|21.59|23.81|21.41|0
1720203300000|2024-07-05 18:15:00|23.84|21.44|23.81|21.41|23.88|21.48|23.77|21.37|0
1720203600000|2024-07-05 18:20:00|23.8|21.4|23.94|21.54|23.95|21.55|23.77|21.37|0
1720203900000|2024-07-05 18:25:00|23.95|21.55|23.98|21.58|23.98|21.58|23.85|21.45|0
1720204200000|2024-07-05 18:30:00|24|21.6|23.91|21.51|24.08|21.68|23.89|21.49|0
1720204500000|2024-07-05 18:35:00|23.89|21.49|23.96|21.56|23.99|21.59|23.87|21.47|0
1720204800000|2024-07-05 18:40:00|23.95|21.55|23.93|21.53|24.01|21.61|23.91|21.51|0
1720205100000|2024-07-05 18:45:00|23.92|21.52|23.79|21.39|23.94|21.54|23.78|21.38|0
1720205400000|2024-07-05 18:50:00|23.78|21.38|23.83|21.43|23.83|21.43|23.76|21.36|0
1720205700000|2024-07-05 18:55:00|23.85|21.45|23.79|21.39|23.85|21.45|23.75|21.35|0
1720206000000|2024-07-05 19:00:00|23.82|21.42|23.72|21.32|23.82|21.42|23.72|21.32|0
1720206300000|2024-07-05 19:05:00|23.73|21.33|23.73|21.33|23.77|21.37|23.7|21.3|0
1720206600000|2024-07-05 19:10:00|23.72|21.32|23.74|21.34|23.77|21.37|23.72|21.32|0
1720206900000|2024-07-05 19:15:00|23.76|21.36|23.79|21.39|23.84|21.44|23.73|21.33|0
1720207200000|2024-07-05 19:20:00|23.8|21.4|23.71|21.31|23.81|21.41|23.71|21.31|0
1720207500000|2024-07-05 19:25:00|23.72|21.32|23.77|21.37|23.78|21.38|23.64|21.24|0
1720207800000|2024-07-05 19:30:00|23.78|21.38|23.71|21.31|23.83|21.43|23.71|21.31|0
1720208100000|2024-07-05 19:35:00|23.73|21.33|23.64|21.24|23.73|21.33|23.63|21.23|0
1720208400000|2024-07-05 19:40:00|23.63|21.23|23.98|21.58|24.12|21.72|23.58|21.18|0
1720208700000|2024-07-05 19:45:00|23.97|21.57|24.04|21.64|24.06|21.66|23.95|21.55|0
1720209000000|2024-07-05 19:50:00|24.07|21.67|23.89|21.49|24.07|21.67|23.84|21.44|0
1720209300000|2024-07-05 19:55:00|23.91|21.51|24.08|21.68|24.14|21.74|23.83|21.43|0
1720209600000|2024-07-05 20:00:00|24|21.6|24.25|21.85|24.27|21.87|24|21.6|0
1720209900000|2024-07-05 20:05:00|24.24|21.84|24.25|21.85|24.27|21.87|24.2|21.8|0
1720210200000|2024-07-05 20:10:00|24.27|21.87|24.2|21.8|24.28|21.88|24.19|21.79|0
1720398600000|2024-07-08 00:30:00|24.78|22.38|24.79|22.39|24.8|22.4|24.75|22.35|0
1720398900000|2024-07-08 00:35:00|24.78|22.38|24.79|22.39|24.8|22.4|24.78|22.38|0
1720399200000|2024-07-08 00:40:00|24.78|22.38|24.77|22.37|24.86|22.46|24.77|22.37|0
1720399500000|2024-07-08 00:45:00|24.78|22.38|24.79|22.39|24.8|22.4|24.76|22.36|0
1720399800000|2024-07-08 00:50:00|24.77|22.37|24.77|22.37|24.79|22.39|24.76|22.36|0
1720400100000|2024-07-08 00:55:00|24.79|22.39|24.81|22.41|24.83|22.43|24.79|22.39|0
1720400400000|2024-07-08 01:00:00|24.83|22.43|24.86|22.46|24.87|22.47|24.77|22.37|0
1720400700000|2024-07-08 01:05:00|24.87|22.47|24.83|22.43|24.89|22.49|24.81|22.41|0
1720401000000|2024-07-08 01:10:00|24.82|22.42|24.81|22.41|24.84|22.44|24.8|22.4|0
1720401300000|2024-07-08 01:15:00|24.8|22.4|24.77|22.37|24.81|22.41|24.77|22.37|0
1720401600000|2024-07-08 01:20:00|24.76|22.36|24.79|22.39|24.81|22.41|24.74|22.34|0
1720401900000|2024-07-08 01:25:00|24.78|22.38|24.68|22.28|24.79|22.39|24.68|22.28|0
1720402200000|2024-07-08 01:30:00|24.67|22.27|24.68|22.28|24.72|22.32|24.66|22.26|0
1720402500000|2024-07-08 01:35:00|24.67|22.27|24.69|22.29|24.69|22.29|24.66|22.26|0
1720402800000|2024-07-08 01:40:00|24.7|22.3|24.67|22.27|24.7|22.3|24.66|22.26|0
1720403100000|2024-07-08 01:45:00|24.66|22.26|24.67|22.27|24.67|22.27|24.66|22.26|0
1720403400000|2024-07-08 01:50:00|24.68|22.28|24.7|22.3|24.72|22.32|24.67|22.27|0
1720403700000|2024-07-08 01:55:00|24.69|22.29|24.71|22.31|24.74|22.34|24.69|22.29|0
1720404000000|2024-07-08 02:00:00|24.73|22.33|24.71|22.31|24.73|22.33|24.71|22.31|0
1720404300000|2024-07-08 02:05:00|24.73|22.33|24.73|22.33|24.76|22.36|24.73|22.33|0
1720404600000|2024-07-08 02:10:00|24.71|22.31|24.71|22.31|24.73|22.33|24.7|22.3|0
1720404900000|2024-07-08 02:15:00|24.7|22.3|24.65|22.25|24.71|22.31|24.64|22.24|0
1720405200000|2024-07-08 02:20:00|24.64|22.24|24.65|22.25|24.65|22.25|24.62|22.22|0
1720405500000|2024-07-08 02:25:00|24.66|22.26|24.65|22.25|24.68|22.28|24.63|22.23|0
1720405800000|2024-07-08 02:30:00|24.63|22.23|24.65|22.25|24.68|22.28|24.63|22.23|0
1720406100000|2024-07-08 02:35:00|24.66|22.26|24.66|22.26|24.68|22.28|24.65|22.25|0
1720406400000|2024-07-08 02:40:00|24.68|22.28|24.65|22.25|24.69|22.29|24.65|22.25|0
1720406700000|2024-07-08 02:45:00|24.63|22.23|24.63|22.23|24.65|22.25|24.63|22.23|0
1720407000000|2024-07-08 02:50:00|24.64|22.24|24.66|22.26|24.66|22.26|24.63|22.23|0
1720407300000|2024-07-08 02:55:00|24.67|22.27|24.66|22.26|24.67|22.27|24.65|22.25|0
1720407600000|2024-07-08 03:00:00|24.64|22.24|24.63|22.23|24.66|22.26|24.63|22.23|0
1720407900000|2024-07-08 03:05:00|24.62|22.22|24.66|22.26|24.67|22.27|24.61|22.21|0
1720408200000|2024-07-08 03:10:00|24.64|22.24|24.68|22.28|24.71|22.31|24.64|22.24|0
1720408500000|2024-07-08 03:15:00|24.67|22.27|24.62|22.22|24.67|22.27|24.61|22.21|0
1720408800000|2024-07-08 03:20:00|24.61|22.21|24.62|22.22|24.64|22.24|24.61|22.21|0
1720409100000|2024-07-08 03:25:00|24.64|22.24|24.67|22.27|24.68|22.28|24.64|22.24|0
1720409400000|2024-07-08 03:30:00|24.65|22.25|24.64|22.24|24.67|22.27|24.64|22.24|0
1720409700000|2024-07-08 03:35:00|24.65|22.25|24.63|22.23|24.66|22.26|24.63|22.23|0
1720410000000|2024-07-08 03:40:00|24.62|22.22|24.63|22.23|24.63|22.23|24.62|22.22|0
1720410300000|2024-07-08 03:45:00|24.65|22.25|24.61|22.21|24.65|22.25|24.6|22.2|0
1720410600000|2024-07-08 03:50:00|24.62|22.22|24.65|22.25|24.68|22.28|24.62|22.22|0
1720410900000|2024-07-08 03:55:00|24.66|22.26|24.66|22.26|24.66|22.26|24.64|22.24|0
1720411200000|2024-07-08 04:00:00|24.67|22.27|24.69|22.29|24.7|22.3|24.67|22.27|0
1720411500000|2024-07-08 04:05:00|24.67|22.27|24.67|22.27|24.67|22.27|24.67|22.27|0
1720411800000|2024-07-08 04:10:00|24.69|22.29|24.68|22.28|24.7|22.3|24.67|22.27|0
1720412100000|2024-07-08 04:15:00|24.67|22.27|24.67|22.27|24.67|22.27|24.65|22.25|0
1720412400000|2024-07-08 04:20:00|24.68|22.28|24.67|22.27|24.68|22.28|24.67|22.27|0
1720412700000|2024-07-08 04:25:00|24.68|22.28|24.68|22.28|24.69|22.29|24.67|22.27|0
1720413000000|2024-07-08 04:30:00|24.67|22.27|24.71|22.31|24.72|22.32|24.67|22.27|0
1720413300000|2024-07-08 04:35:00|24.69|22.29|24.71|22.31|24.72|22.32|24.68|22.28|0
1720413600000|2024-07-08 04:40:00|24.72|22.32|24.72|22.32|24.72|22.32|24.71|22.31|0
1720413900000|2024-07-08 04:45:00|24.71|22.31|24.74|22.34|24.74|22.34|24.71|22.31|0
1720414200000|2024-07-08 04:50:00|24.72|22.32|24.71|22.31|24.72|22.32|24.69|22.29|0
1720414500000|2024-07-08 04:55:00|24.72|22.32|24.73|22.33|24.73|22.33|24.72|22.32|0
1720414800000|2024-07-08 05:00:00|24.75|22.35|24.75|22.35|24.76|22.36|24.72|22.32|0
1720415100000|2024-07-08 05:05:00|24.76|22.36|24.76|22.36|24.76|22.36|24.75|22.35|0
1720415400000|2024-07-08 05:10:00|24.78|22.38|24.76|22.36|24.78|22.38|24.76|22.36|0
1720415700000|2024-07-08 05:15:00|24.77|22.37|24.82|22.42|24.82|22.42|24.77|22.37|0
1720416000000|2024-07-08 05:20:00|24.81|22.41|24.74|22.34|24.81|22.41|24.74|22.34|0
1720416300000|2024-07-08 05:25:00|24.73|22.33|24.76|22.36|24.76|22.36|24.73|22.33|0
1720416600000|2024-07-08 05:30:00|24.74|22.34|24.71|22.31|24.74|22.34|24.71|22.31|0
1720416900000|2024-07-08 05:35:00|24.7|22.3|24.67|22.27|24.71|22.31|24.67|22.27|0
1720417200000|2024-07-08 05:40:00|24.68|22.28|24.69|22.29|24.7|22.3|24.67|22.27|0
1720417500000|2024-07-08 05:45:00|24.71|22.31|24.74|22.34|24.75|22.35|24.71|22.31|0
1720417800000|2024-07-08 05:50:00|24.75|22.35|24.79|22.39|24.81|22.41|24.74|22.34|0
1720418100000|2024-07-08 05:55:00|24.81|22.41|24.81|22.41|24.81|22.41|24.75|22.35|0
1720418400000|2024-07-08 06:00:00|24.79|22.39|24.79|22.39|24.84|22.44|24.75|22.35|0
1720418700000|2024-07-08 06:05:00|24.78|22.38|24.81|22.41|24.82|22.42|24.78|22.38|0
1720419000000|2024-07-08 06:10:00|24.79|22.39|24.79|22.39|24.81|22.41|24.78|22.38|0
1720419300000|2024-07-08 06:15:00|24.78|22.38|24.77|22.37|24.78|22.38|24.72|22.32|0
1720419600000|2024-07-08 06:20:00|24.76|22.36|24.72|22.32|24.77|22.37|24.7|22.3|0
1720419900000|2024-07-08 06:25:00|24.7|22.3|24.7|22.3|24.72|22.32|24.66|22.26|0
1720420200000|2024-07-08 06:30:00|24.69|22.29|24.68|22.28|24.7|22.3|24.67|22.27|0
1720420500000|2024-07-08 06:35:00|24.7|22.3|24.68|22.28|24.7|22.3|24.68|22.28|0
1720420800000|2024-07-08 06:40:00|24.67|22.27|24.62|22.22|24.68|22.28|24.62|22.22|0
1720421100000|2024-07-08 06:45:00|24.61|22.21|24.67|22.27|24.67|22.27|24.61|22.21|0
1720421400000|2024-07-08 06:50:00|24.65|22.25|24.26|21.86|24.71|22.31|24.26|21.86|0
1720421700000|2024-07-08 06:55:00|24.24|21.84|24.23|21.83|24.29|21.89|24.23|21.83|0
1720422000000|2024-07-08 07:00:00|24.24|21.84|24.24|21.84|24.31|21.91|24.23|21.83|0
1720422300000|2024-07-08 07:05:00|24.23|21.83|24.34|21.94|24.34|21.94|24.2|21.8|0
1720422600000|2024-07-08 07:10:00|24.33|21.93|24.24|21.84|24.34|21.94|24.24|21.84|0
1720422900000|2024-07-08 07:15:00|24.23|21.83|24.21|21.81|24.24|21.84|24.18|21.78|0
1720423200000|2024-07-08 07:20:00|24.2|21.8|24.14|21.74|24.28|21.88|24.14|21.74|0
1720423500000|2024-07-08 07:25:00|24.12|21.72|24.09|21.69|24.24|21.84|24.09|21.69|0
1720423800000|2024-07-08 07:30:00|24.08|21.68|24.09|21.69|24.15|21.75|24.06|21.66|0
1720424100000|2024-07-08 07:35:00|24.08|21.68|24.05|21.65|24.1|21.7|24.02|21.62|0
1720424400000|2024-07-08 07:40:00|24.03|21.63|24.02|21.62|24.05|21.65|23.99|21.59|0
1720424700000|2024-07-08 07:45:00|24.03|21.63|23.97|21.57|24.03|21.63|23.96|21.56|0
1720425000000|2024-07-08 07:50:00|23.99|21.59|23.94|21.54|23.99|21.59|23.91|21.51|0
1720425300000|2024-07-08 07:55:00|23.93|21.53|23.92|21.52|23.99|21.59|23.91|21.51|0
1720425600000|2024-07-08 08:00:00|23.91|21.51|23.9|21.5|23.96|21.56|23.88|21.48|0
1720425900000|2024-07-08 08:05:00|23.91|21.51|23.91|21.51|23.94|21.54|23.88|21.48|0
1720426200000|2024-07-08 08:10:00|23.9|21.5|23.9|21.5|23.91|21.51|23.85|21.45|0
1720426500000|2024-07-08 08:15:00|23.88|21.48|23.94|21.54|23.95|21.55|23.88|21.48|0
1720426800000|2024-07-08 08:20:00|23.95|21.55|23.88|21.48|23.95|21.55|23.87|21.47|0
1720427100000|2024-07-08 08:25:00|23.89|21.49|23.86|21.46|23.89|21.49|23.85|21.45|0
1720427400000|2024-07-08 08:30:00|23.85|21.45|23.81|21.41|23.89|21.49|23.75|21.35|0
1720427700000|2024-07-08 08:35:00|23.79|21.39|23.83|21.43|23.85|21.45|23.79|21.39|0
1720428000000|2024-07-08 08:40:00|23.82|21.42|23.79|21.39|23.85|21.45|23.79|21.39|0
1720428300000|2024-07-08 08:45:00|23.78|21.38|23.79|21.39|23.82|21.42|23.78|21.38|0
1720428600000|2024-07-08 08:50:00|23.78|21.38|23.85|21.45|23.85|21.45|23.77|21.37|0
1720428900000|2024-07-08 08:55:00|23.83|21.43|23.87|21.47|23.87|21.47|23.82|21.42|0
1720429200000|2024-07-08 09:00:00|23.86|21.46|23.9|21.5|23.91|21.51|23.86|21.46|0
1720429500000|2024-07-08 09:05:00|23.89|21.49|23.88|21.48|23.91|21.51|23.87|21.47|0
1720429800000|2024-07-08 09:10:00|23.87|21.47|23.87|21.47|23.93|21.53|23.86|21.46|0
1720430100000|2024-07-08 09:15:00|23.86|21.46|23.9|21.5|23.9|21.5|23.85|21.45|0
1720430400000|2024-07-08 09:20:00|23.88|21.48|23.84|21.44|24.08|21.68|23.84|21.44|0
1720430700000|2024-07-08 09:25:00|23.86|21.46|23.83|21.43|23.86|21.46|23.81|21.41|0
1720431000000|2024-07-08 09:30:00|23.84|21.44|23.84|21.44|23.86|21.46|23.83|21.43|0
1720431300000|2024-07-08 09:35:00|23.86|21.46|23.87|21.47|23.88|21.48|23.84|21.44|0
1720431600000|2024-07-08 09:40:00|23.86|21.46|23.84|21.44|23.88|21.48|23.83|21.43|0
1720431900000|2024-07-08 09:45:00|23.82|21.42|23.8|21.4|23.84|21.44|23.8|21.4|0
1720432200000|2024-07-08 09:50:00|23.81|21.41|23.79|21.39|23.84|21.44|23.78|21.38|0
1720432500000|2024-07-08 09:55:00|23.81|21.41|23.85|21.45|23.86|21.46|23.81|21.41|0
1720432800000|2024-07-08 10:00:00|23.86|21.46|23.83|21.43|23.86|21.46|23.83|21.43|0
1720433100000|2024-07-08 10:05:00|23.82|21.42|23.82|21.42|23.86|21.46|23.81|21.41|0
1720433400000|2024-07-08 10:10:00|23.83|21.43|23.8|21.4|23.83|21.43|23.79|21.39|0
1720433700000|2024-07-08 10:15:00|23.79|21.39|23.79|21.39|23.83|21.43|23.79|21.39|0
1720434000000|2024-07-08 10:20:00|23.78|21.38|23.8|21.4|23.82|21.42|23.78|21.38|0
1720434300000|2024-07-08 10:25:00|23.82|21.42|23.82|21.42|23.83|21.43|23.8|21.4|0
1720434600000|2024-07-08 10:30:00|23.81|21.41|23.81|21.41|23.86|21.46|23.8|21.4|0
1720434900000|2024-07-08 10:35:00|23.83|21.43|23.83|21.43|23.84|21.44|23.81|21.41|0
1720435200000|2024-07-08 10:40:00|23.84|21.44|23.84|21.44|23.87|21.47|23.83|21.43|0
1720435500000|2024-07-08 10:45:00|23.83|21.43|23.83|21.43|23.87|21.47|23.83|21.43|0
1720435800000|2024-07-08 10:50:00|23.84|21.44|23.84|21.44|23.87|21.47|23.84|21.44|0
1720436100000|2024-07-08 10:55:00|23.85|21.45|23.87|21.47|23.89|21.49|23.85|21.45|0
1720436400000|2024-07-08 11:00:00|23.85|21.45|23.84|21.44|23.89|21.49|23.84|21.44|0
1720436700000|2024-07-08 11:05:00|23.83|21.43|23.74|21.34|23.83|21.43|23.72|21.32|0
1720437000000|2024-07-08 11:10:00|23.75|21.35|23.69|21.29|23.8|21.4|23.68|21.28|0
1720437300000|2024-07-08 11:15:00|23.68|21.28|23.71|21.31|23.72|21.32|23.68|21.28|0
1720437600000|2024-07-08 11:20:00|23.69|21.29|23.68|21.28|23.71|21.31|23.66|21.26|0
1720437900000|2024-07-08 11:25:00|23.66|21.26|23.66|21.26|23.68|21.28|23.63|21.23|0
1720438200000|2024-07-08 11:30:00|23.68|21.28|23.62|21.22|23.68|21.28|23.62|21.22|0
1720438500000|2024-07-08 11:35:00|23.63|21.23|23.6|21.2|23.65|21.25|23.59|21.19|0
1720438800000|2024-07-08 11:40:00|23.62|21.22|23.64|21.24|23.66|21.26|23.6|21.2|0
1720439100000|2024-07-08 11:45:00|23.63|21.23|23.61|21.21|23.66|21.26|23.61|21.21|0
1720439400000|2024-07-08 11:50:00|23.63|21.23|23.6|21.2|23.64|21.24|23.6|21.2|0
1720439700000|2024-07-08 11:55:00|23.61|21.21|23.81|21.41|23.82|21.42|23.57|21.17|0
1720440000000|2024-07-08 12:00:00|23.82|21.42|22.52|20.12|23.86|21.46|22.52|20.12|0
1720440300000|2024-07-08 12:05:00|22.53|20.13|22.52|20.12|22.53|20.13|22.46|20.06|0
1720440600000|2024-07-08 12:10:00|22.49|20.09|22.5|20.1|22.53|20.13|22.49|20.09|0
1720440900000|2024-07-08 12:15:00|22.49|20.09|22.48|20.08|22.5|20.1|22.46|20.06|0
1720441200000|2024-07-08 12:20:00|22.46|20.06|22.46|20.06|22.48|20.08|22.45|20.05|0
1720441500000|2024-07-08 12:25:00|22.45|20.05|22.42|20.02|22.46|20.06|22.42|20.02|0
1720441800000|2024-07-08 12:30:00|22.43|20.03|22.38|19.98|22.45|20.05|22.36|19.96|0
1720442100000|2024-07-08 12:35:00|22.39|19.99|22.35|19.95|22.39|19.99|22.34|19.94|0
1720442400000|2024-07-08 12:40:00|22.36|19.96|22.39|19.99|22.4|20|22.35|19.95|0
1720442700000|2024-07-08 12:45:00|22.38|19.98|22.38|19.98|22.43|20.03|22.36|19.96|0
1720443000000|2024-07-08 12:50:00|22.39|19.99|22.36|19.96|22.39|19.99|22.35|19.95|0
1720443300000|2024-07-08 12:55:00|22.35|19.95|22.35|19.95|22.37|19.97|22.33|19.93|0
1720443600000|2024-07-08 13:00:00|22.36|19.96|22.29|19.89|22.37|19.97|22.28|19.88|0
1720443900000|2024-07-08 13:05:00|22.28|19.88|22.45|20.05|22.45|20.05|22.21|19.81|0
1720444200000|2024-07-08 13:10:00|22.44|20.04|22.46|20.06|22.49|20.09|22.44|20.04|0
1720444500000|2024-07-08 13:15:00|22.45|20.05|22.46|20.06|22.46|20.06|22.43|20.03|0
1720444800000|2024-07-08 13:20:00|22.45|20.05|22.42|20.02|22.49|20.09|22.42|20.02|0
1720445100000|2024-07-08 13:25:00|22.41|20.01|22.42|20.02|22.47|20.07|22.38|19.98|0
1720445400000|2024-07-08 13:30:00|22.41|20.01|22.15|19.75|22.47|20.07|22.04|19.64|0
1720445700000|2024-07-08 13:35:00|22.16|19.76|22.26|19.86|22.3|19.9|22.16|19.76|0
1720446000000|2024-07-08 13:40:00|22.24|19.84|22.82|20.42|22.95|20.55|22.19|19.79|0
1720446300000|2024-07-08 13:45:00|22.8|20.4|22.74|20.34|22.83|20.43|22.68|20.28|0
1720446600000|2024-07-08 13:50:00|22.71|20.31|22.71|20.31|22.72|20.32|22.6|20.2|0
1720446900000|2024-07-08 13:55:00|22.69|20.29|22.72|20.32|22.8|20.4|22.69|20.29|0
1720447200000|2024-07-08 14:00:00|22.73|20.33|22.81|20.41|22.92|20.52|22.73|20.33|0
1720447500000|2024-07-08 14:05:00|22.83|20.43|22.85|20.45|22.87|20.47|22.8|20.4|0
1720447800000|2024-07-08 14:10:00|22.87|20.47|22.77|20.37|22.87|20.47|22.77|20.37|0
1720448100000|2024-07-08 14:15:00|22.8|20.4|22.95|20.55|22.97|20.57|22.77|20.37|0
1720448400000|2024-07-08 14:20:00|22.99|20.59|23.01|20.61|23.15|20.75|22.97|20.57|0
1720448700000|2024-07-08 14:25:00|23.03|20.63|23|20.6|23.06|20.66|22.93|20.53|0
1720449000000|2024-07-08 14:30:00|22.99|20.59|23.08|20.68|23.12|20.72|22.96|20.56|0
1720449300000|2024-07-08 14:35:00|23.1|20.7|23.12|20.72|23.3|20.9|23.05|20.65|0
1720449600000|2024-07-08 14:40:00|23.14|20.74|23.2|20.8|23.23|20.83|23.08|20.68|0
1720449900000|2024-07-08 14:45:00|23.22|20.82|23.15|20.75|23.23|20.83|23.13|20.73|0
1720450200000|2024-07-08 14:50:00|23.18|20.78|23.22|20.82|23.27|20.87|23.15|20.75|0
1720450500000|2024-07-08 14:55:00|23.2|20.8|23.16|20.76|23.29|20.89|23.16|20.76|0
1720450800000|2024-07-08 15:00:00|23.17|20.77|23.08|20.68|23.21|20.81|22.98|20.58|0
1720451100000|2024-07-08 15:05:00|23.06|20.66|23.03|20.63|23.12|20.72|23.02|20.62|0
1720451400000|2024-07-08 15:10:00|23.05|20.65|23.1|20.7|23.17|20.77|23.02|20.62|0
1720451700000|2024-07-08 15:15:00|23.09|20.69|23.16|20.76|23.23|20.83|23.07|20.67|0
1720452000000|2024-07-08 15:20:00|23.15|20.75|23.03|20.63|23.23|20.83|22.99|20.59|0
1720452300000|2024-07-08 15:25:00|23.02|20.62|23.07|20.67|23.13|20.73|23.02|20.62|0
1720452600000|2024-07-08 15:30:00|23.06|20.66|23.17|20.77|23.18|20.78|23.05|20.65|0
1720452900000|2024-07-08 15:35:00|23.18|20.78|23.29|20.89|23.42|21.02|23.18|20.78|0
1720453200000|2024-07-08 15:40:00|23.27|20.87|23.22|20.82|23.29|20.89|23.21|20.81|0
1720453500000|2024-07-08 15:45:00|23.24|20.84|23.18|20.78|23.32|20.92|23.15|20.75|0
1720453800000|2024-07-08 15:50:00|23.19|20.79|23.22|20.82|23.29|20.89|23.15|20.75|0
1720454100000|2024-07-08 15:55:00|23.21|20.81|23.22|20.82|23.3|20.9|23.2|20.8|0
1720454400000|2024-07-08 16:00:00|23.25|20.85|23.4|21|23.43|21.03|23.25|20.85|0
1720454700000|2024-07-08 16:05:00|23.41|21.01|23.64|21.24|23.64|21.24|23.4|21|0
1720455000000|2024-07-08 16:10:00|23.61|21.21|23.5|21.1|23.67|21.27|23.5|21.1|0
1720455300000|2024-07-08 16:15:00|23.51|21.11|23.57|21.17|23.59|21.19|23.51|21.11|0
1720455600000|2024-07-08 16:20:00|23.55|21.15|23.49|21.09|23.58|21.18|23.49|21.09|0
1720455900000|2024-07-08 16:25:00|23.51|21.11|23.51|21.11|23.61|21.21|23.49|21.09|0
1720456200000|2024-07-08 16:30:00|23.54|21.14|23.49|21.09|23.56|21.16|23.46|21.06|0
1720456500000|2024-07-08 16:35:00|23.48|21.08|23.46|21.06|23.49|21.09|23.42|21.02|0
1720456800000|2024-07-08 16:40:00|23.48|21.08|23.5|21.1|23.5|21.1|23.39|20.99|0
1720457100000|2024-07-08 16:45:00|23.49|21.09|23.43|21.03|23.49|21.09|23.41|21.01|0
1720457400000|2024-07-08 16:50:00|23.42|21.02|23.39|20.99|23.45|21.05|23.38|20.98|0
1720457700000|2024-07-08 16:55:00|23.38|20.98|23.39|20.99|23.4|21|23.33|20.93|0
1720458000000|2024-07-08 17:00:00|23.38|20.98|23.5|21.1|23.5|21.1|23.38|20.98|0
1720458300000|2024-07-08 17:05:00|23.51|21.11|23.49|21.09|23.51|21.11|23.37|20.97|0
1720458600000|2024-07-08 17:10:00|23.47|21.07|23.43|21.03|23.49|21.09|23.43|21.03|0
1720458900000|2024-07-08 17:15:00|23.41|21.01|23.41|21.01|23.57|21.17|23.41|21.01|0
1720459200000|2024-07-08 17:20:00|23.43|21.03|23.41|21.01|23.46|21.06|23.38|20.98|0
1720459500000|2024-07-08 17:25:00|23.4|21|23.33|20.93|23.41|21.01|23.33|20.93|0
1720459800000|2024-07-08 17:30:00|23.31|20.91|23.23|20.83|23.31|20.91|23.2|20.8|0
1720460100000|2024-07-08 17:35:00|23.24|20.84|23.11|20.71|23.24|20.84|23.1|20.7|0
1720460400000|2024-07-08 17:40:00|23.1|20.7|23.16|20.76|23.17|20.77|23.06|20.66|0
1720460700000|2024-07-08 17:45:00|23.17|20.77|23.2|20.8|23.23|20.83|23.12|20.72|0
1720461000000|2024-07-08 17:50:00|23.23|20.83|23.18|20.78|23.27|20.87|23.17|20.77|0
1720461300000|2024-07-08 17:55:00|23.2|20.8|23.13|20.73|23.22|20.82|23.13|20.73|0
1720461600000|2024-07-08 18:00:00|23.15|20.75|23.22|20.82|23.29|20.89|23.14|20.74|0
1720461900000|2024-07-08 18:05:00|23.25|20.85|23.25|20.85|23.29|20.89|23.24|20.84|0
1720462200000|2024-07-08 18:10:00|23.26|20.86|23.26|20.86|23.28|20.88|23.22|20.82|0
1720462500000|2024-07-08 18:15:00|23.25|20.85|23.19|20.79|23.26|20.86|23.18|20.78|0
1720462800000|2024-07-08 18:20:00|23.21|20.81|23.16|20.76|23.23|20.83|23.16|20.76|0
1720463100000|2024-07-08 18:25:00|23.15|20.75|23.13|20.73|23.15|20.75|23.11|20.71|0
1720463400000|2024-07-08 18:30:00|23.15|20.75|23.24|20.84|23.29|20.89|23.15|20.75|0
1720463700000|2024-07-08 18:35:00|23.26|20.86|23.28|20.88|23.35|20.95|23.26|20.86|0
1720464000000|2024-07-08 18:40:00|23.3|20.9|23.56|21.16|23.61|21.21|23.28|20.88|0
1720464300000|2024-07-08 18:45:00|23.61|21.21|23.45|21.05|23.65|21.25|23.44|21.04|0
1720464600000|2024-07-08 18:50:00|23.44|21.04|23.36|20.96|23.45|21.05|23.34|20.94|0
1720464900000|2024-07-08 18:55:00|23.35|20.95|23.28|20.88|23.35|20.95|23.23|20.83|0
1720465200000|2024-07-08 19:00:00|23.27|20.87|23.35|20.95|23.38|20.98|23.27|20.87|0
1720465500000|2024-07-08 19:05:00|23.36|20.96|23.36|20.96|23.39|20.99|23.32|20.92|0
1720465800000|2024-07-08 19:10:00|23.38|20.98|23.33|20.93|23.4|21|23.31|20.91|0
1720466100000|2024-07-08 19:15:00|23.35|20.95|23.39|20.99|23.46|21.06|23.35|20.95|0
1720466400000|2024-07-08 19:20:00|23.4|21|23.37|20.97|23.4|21|23.33|20.93|0
1720466700000|2024-07-08 19:25:00|23.39|20.99|23.46|21.06|23.51|21.11|23.37|20.97|0
1720467000000|2024-07-08 19:30:00|23.48|21.08|23.5|21.1|23.51|21.11|23.43|21.03|0
1720467300000|2024-07-08 19:35:00|23.48|21.08|23.48|21.08|23.51|21.11|23.4|21|0
1720467600000|2024-07-08 19:40:00|23.47|21.07|23.29|20.89|23.47|21.07|23.29|20.89|0
1720467900000|2024-07-08 19:45:00|23.3|20.9|23.31|20.91|23.42|21.02|23.3|20.9|0
1720468200000|2024-07-08 19:50:00|23.24|20.84|23.16|20.76|23.31|20.91|23.16|20.76|0
1720468500000|2024-07-08 19:55:00|23.13|20.73|23.14|20.74|23.28|20.88|22.96|20.56|0
1720468800000|2024-07-08 20:00:00|23.1|20.7|23.05|20.65|23.17|20.77|23.04|20.64|0
1720469100000|2024-07-08 20:05:00|23.03|20.63|22.96|20.56|23.03|20.63|22.94|20.54|0
1720469400000|2024-07-08 20:10:00|22.95|20.55|23.04|20.64|23.07|20.67|22.95|20.55|0
1720469700000|2024-07-08 20:15:00|23.03|20.63|22.97|20.57|23.03|20.63|22.93|20.53|0
1720470000000|2024-07-08 20:20:00|22.96|20.56|22.96|20.56|22.97|20.57|22.95|20.55|0
1720470300000|2024-07-08 20:25:00|22.97|20.57|23|20.6|23|20.6|22.97|20.57|0
1720470600000|2024-07-08 20:30:00|22.99|20.59|23.04|20.64|23.05|20.65|22.99|20.59|0
1720470900000|2024-07-08 20:35:00|23.05|20.65|23.04|20.64|23.05|20.65|23.04|20.64|0
1720471200000|2024-07-08 20:40:00|23.02|20.62|23.02|20.62|23.02|20.62|23.01|20.61|0
1720471500000|2024-07-08 20:45:00|23.04|20.64|23.01|20.61|23.04|20.64|23.01|20.61|0
1720471800000|2024-07-08 20:50:00|23.02|20.62|22.99|20.59|23.02|20.62|22.99|20.59|0
1720472100000|2024-07-08 20:55:00|23.01|20.61|22.99|20.59|23.01|20.61|22.99|20.59|0
1720474500000|2024-07-08 21:35:00|22.98|20.58|22.98|20.58|22.98|20.58|22.98|20.58|0
1720476000000|2024-07-08 22:00:00|23|20.6|23.02|20.62|23.09|20.69|23|20.6|0
1720476300000|2024-07-08 22:05:00|23.03|20.63|22.98|20.58|23.03|20.63|22.96|20.56|0
1720476600000|2024-07-08 22:10:00|22.96|20.56|22.92|20.52|22.96|20.56|22.91|20.51|0
1720476900000|2024-07-08 22:15:00|22.94|20.54|22.85|20.45|22.94|20.54|22.85|20.45|0
1720477200000|2024-07-08 22:20:00|22.87|20.47|22.86|20.46|22.88|20.48|22.86|20.46|0
1720477500000|2024-07-08 22:25:00|22.87|20.47|22.85|20.45|22.88|20.48|22.85|20.45|0
1720477800000|2024-07-08 22:30:00|22.84|20.44|22.88|20.48|22.88|20.48|22.84|20.44|0
1720478100000|2024-07-08 22:35:00|22.89|20.49|22.89|20.49|22.9|20.5|22.89|20.49|0
1720478400000|2024-07-08 22:40:00|22.9|20.5|22.9|20.5|22.92|20.52|22.9|20.5|0
1720478700000|2024-07-08 22:45:00|22.89|20.49|22.87|20.47|22.89|20.49|22.87|20.47|0
1720479000000|2024-07-08 22:50:00|22.89|20.49|22.9|20.5|22.9|20.5|22.87|20.47|0
1720479300000|2024-07-08 22:55:00|22.89|20.49|22.89|20.49|22.9|20.5|22.89|20.49|0
1720479600000|2024-07-08 23:00:00|22.87|20.47|22.78|20.38|22.87|20.47|22.76|20.36|0
1720479900000|2024-07-08 23:05:00|22.79|20.39|22.67|20.27|22.79|20.39|22.6|20.2|0
1720480200000|2024-07-08 23:10:00|22.68|20.28|22.68|20.28|22.68|20.28|22.62|20.22|0
1720480500000|2024-07-08 23:15:00|22.67|20.27|22.64|20.24|22.68|20.28|22.64|20.24|0
1720480800000|2024-07-08 23:20:00|22.65|20.25|22.62|20.22|22.65|20.25|22.61|20.21|0
1720481100000|2024-07-08 23:25:00|22.64|20.24|22.58|20.18|22.65|20.25|22.58|20.18|0
1720481400000|2024-07-08 23:30:00|22.59|20.19|22.53|20.13|22.61|20.21|22.47|20.07|0
1720481700000|2024-07-08 23:35:00|22.54|20.14|22.55|20.15|22.57|20.17|22.52|20.12|0
1720482000000|2024-07-08 23:40:00|22.56|20.16|22.56|20.16|22.59|20.19|22.55|20.15|0
1720482300000|2024-07-08 23:45:00|22.58|20.18|22.54|20.14|22.58|20.18|22.52|20.12|0
1720482600000|2024-07-08 23:50:00|22.52|20.12|22.47|20.07|22.54|20.14|22.47|20.07|0
1720482900000|2024-07-08 23:55:00|22.45|20.05|22.41|20.01|22.47|20.07|22.4|20|0
1720483200000|2024-07-09 00:00:00|22.4|20|22.42|20.02|22.44|20.04|22.35|19.95|0
1720483500000|2024-07-09 00:05:00|22.43|20.03|22.4|20|22.44|20.04|22.38|19.98|0
1720483800000|2024-07-09 00:10:00|22.41|20.01|22.37|19.97|22.42|20.02|22.37|19.97|0
1720484100000|2024-07-09 00:15:00|22.38|19.98|22.41|20.01|22.41|20.01|22.37|19.97|0
1720484400000|2024-07-09 00:20:00|22.42|20.02|22.43|20.03|22.46|20.06|22.41|20.01|0
1720484700000|2024-07-09 00:25:00|22.45|20.05|22.42|20.02|22.45|20.05|22.42|20.02|0
1720485000000|2024-07-09 00:30:00|22.43|20.03|22.47|20.07|22.49|20.09|22.42|20.02|0
1720485300000|2024-07-09 00:35:00|22.49|20.09|22.88|20.48|22.88|20.48|22.46|20.06|0
1720485600000|2024-07-09 00:40:00|22.86|20.46|22.85|20.45|22.88|20.48|22.85|20.45|0
1720485900000|2024-07-09 00:45:00|22.84|20.44|22.86|20.46|22.86|20.46|22.82|20.42|0
1720486200000|2024-07-09 00:50:00|22.88|20.48|22.93|20.53|22.97|20.57|22.88|20.48|0
1720486500000|2024-07-09 00:55:00|22.94|20.54|22.96|20.56|22.96|20.56|22.93|20.53|0
1720486800000|2024-07-09 01:00:00|22.97|20.57|22.97|20.57|22.98|20.58|22.94|20.54|0
1720487100000|2024-07-09 01:05:00|22.96|20.56|22.93|20.53|22.97|20.57|22.91|20.51|0
1720487400000|2024-07-09 01:10:00|22.94|20.54|22.89|20.49|22.94|20.54|22.87|20.47|0
1720487700000|2024-07-09 01:15:00|22.9|20.5|22.87|20.47|22.9|20.5|22.87|20.47|0
1720488000000|2024-07-09 01:20:00|22.88|20.48|22.9|20.5|22.9|20.5|22.84|20.44|0
1720488300000|2024-07-09 01:25:00|22.89|20.49|22.88|20.48|22.91|20.51|22.88|20.48|0
1720488600000|2024-07-09 01:30:00|22.87|20.47|22.88|20.48|22.88|20.48|22.87|20.47|0
1720488900000|2024-07-09 01:35:00|22.87|20.47|22.87|20.47|22.89|20.49|22.87|20.47|0
1720489200000|2024-07-09 01:40:00|22.88|20.48|22.93|20.53|22.93|20.53|22.87|20.47|0
1720489500000|2024-07-09 01:45:00|22.92|20.52|22.96|20.56|22.99|20.59|22.91|20.51|0
1720489800000|2024-07-09 01:50:00|22.97|20.57|22.97|20.57|22.97|20.57|22.92|20.52|0
1720490100000|2024-07-09 01:55:00|22.99|20.59|23.04|20.64|23.05|20.65|22.99|20.59|0
1720490400000|2024-07-09 02:00:00|23.05|20.65|23.07|20.67|23.07|20.67|23.04|20.64|0
1720490700000|2024-07-09 02:05:00|23.08|20.68|23.11|20.71|23.11|20.71|23.07|20.67|0
1720491000000|2024-07-09 02:10:00|23.09|20.69|23.06|20.66|23.09|20.69|23.05|20.65|0
1720491300000|2024-07-09 02:15:00|23.08|20.68|23.05|20.65|23.08|20.68|23.04|20.64|0
1720491600000|2024-07-09 02:20:00|23.06|20.66|23.02|20.62|23.06|20.66|23.02|20.62|0
1720491900000|2024-07-09 02:25:00|23.01|20.61|23.02|20.62|23.05|20.65|22.99|20.59|0
1720492200000|2024-07-09 02:30:00|23.01|20.61|22.99|20.59|23.01|20.61|22.99|20.59|0
1720492500000|2024-07-09 02:35:00|23.01|20.61|23|20.6|23.02|20.62|22.99|20.59|0
1720492800000|2024-07-09 02:40:00|23.02|20.62|23|20.6|23.02|20.62|23|20.6|0
1720493100000|2024-07-09 02:45:00|23.02|20.62|22.97|20.57|23.02|20.62|22.96|20.56|0
1720493400000|2024-07-09 02:50:00|22.96|20.56|22.96|20.56|22.97|20.57|22.95|20.55|0
1720493700000|2024-07-09 02:55:00|22.97|20.57|23|20.6|23|20.6|22.96|20.56|0
1720494000000|2024-07-09 03:00:00|22.99|20.59|22.97|20.57|23|20.6|22.96|20.56|0
1720494300000|2024-07-09 03:05:00|22.99|20.59|22.98|20.58|22.99|20.59|22.94|20.54|0
1720494600000|2024-07-09 03:10:00|22.97|20.57|22.97|20.57|22.98|20.58|22.96|20.56|0
1720494900000|2024-07-09 03:15:00|22.96|20.56|22.94|20.54|22.96|20.56|22.94|20.54|0
1720495200000|2024-07-09 03:20:00|22.93|20.53|22.91|20.51|22.94|20.54|22.91|20.51|0
1720495500000|2024-07-09 03:25:00|22.93|20.53|22.94|20.54|22.94|20.54|22.93|20.53|0
1720495800000|2024-07-09 03:30:00|22.93|20.53|22.84|20.44|22.93|20.53|22.84|20.44|0
1720496100000|2024-07-09 03:35:00|22.83|20.43|22.83|20.43|22.83|20.43|22.81|20.41|0
1720496400000|2024-07-09 03:40:00|22.84|20.44|22.81|20.41|22.84|20.44|22.81|20.41|0
1720496700000|2024-07-09 03:45:00|22.8|20.4|22.81|20.41|22.83|20.43|22.8|20.4|0
1720497000000|2024-07-09 03:50:00|22.8|20.4|22.81|20.41|22.81|20.41|22.8|20.4|0
1720497300000|2024-07-09 03:55:00|22.8|20.4|22.8|20.4|22.8|20.4|22.78|20.38|0
1720497600000|2024-07-09 04:00:00|22.81|20.41|22.81|20.41|22.81|20.41|22.8|20.4|0
1720497900000|2024-07-09 04:05:00|22.8|20.4|22.78|20.38|22.81|20.41|22.78|20.38|0
1720498200000|2024-07-09 04:10:00|22.79|20.39|22.79|20.39|22.79|20.39|22.78|20.38|0
1720498500000|2024-07-09 04:15:00|22.81|20.41|22.78|20.38|22.81|20.41|22.78|20.38|0
1720498800000|2024-07-09 04:20:00|22.79|20.39|22.78|20.38|22.79|20.39|22.78|20.38|0
1720499100000|2024-07-09 04:25:00|22.79|20.39|22.78|20.38|22.79|20.39|22.78|20.38|0
1720499400000|2024-07-09 04:30:00|22.79|20.39|22.83|20.43|22.83|20.43|22.79|20.39|0
1720499700000|2024-07-09 04:35:00|22.84|20.44|22.82|20.42|22.84|20.44|22.82|20.42|0
1720500000000|2024-07-09 04:40:00|22.8|20.4|22.77|20.37|22.8|20.4|22.76|20.36|0
1720500300000|2024-07-09 04:45:00|22.76|20.36|22.79|20.39|22.79|20.39|22.75|20.35|0
1720500600000|2024-07-09 04:50:00|22.77|20.37|22.77|20.37|22.77|20.37|22.77|20.37|0
1720500900000|2024-07-09 04:55:00|22.76|20.36|22.74|20.34|22.76|20.36|22.73|20.33|0
1720501200000|2024-07-09 05:00:00|22.73|20.33|22.7|20.3|22.73|20.33|22.7|20.3|0
1720501500000|2024-07-09 05:05:00|22.69|20.29|22.74|20.34|22.74|20.34|22.69|20.29|0
1720501800000|2024-07-09 05:10:00|22.73|20.33|22.74|20.34|22.74|20.34|22.71|20.31|0
1720502100000|2024-07-09 05:15:00|22.75|20.35|22.71|20.31|22.75|20.35|22.7|20.3|0
1720502400000|2024-07-09 05:20:00|22.72|20.32|22.82|20.42|22.82|20.42|22.72|20.32|0
1720502700000|2024-07-09 05:25:00|22.81|20.41|22.79|20.39|22.82|20.42|22.79|20.39|0
1720503000000|2024-07-09 05:30:00|22.78|20.38|22.8|20.4|22.82|20.42|22.76|20.36|0
1720503300000|2024-07-09 05:35:00|22.82|20.42|22.76|20.36|22.82|20.42|22.76|20.36|0
1720503600000|2024-07-09 05:40:00|22.78|20.38|22.75|20.35|22.78|20.38|22.72|20.32|0
1720503900000|2024-07-09 05:45:00|22.74|20.34|22.76|20.36|22.76|20.36|22.72|20.32|0
1720504200000|2024-07-09 05:50:00|22.77|20.37|22.8|20.4|22.8|20.4|22.77|20.37|0
1720504500000|2024-07-09 05:55:00|22.83|20.43|22.77|20.37|22.83|20.43|22.77|20.37|0
1720504800000|2024-07-09 06:00:00|22.79|20.39|22.85|20.45|22.87|20.47|22.77|20.37|0
1720505100000|2024-07-09 06:05:00|22.84|20.44|22.84|20.44|22.87|20.47|22.81|20.41|0
1720505400000|2024-07-09 06:10:00|22.85|20.45|22.85|20.45|22.88|20.48|22.84|20.44|0
1720505700000|2024-07-09 06:15:00|22.84|20.44|22.86|20.46|22.88|20.48|22.84|20.44|0
1720506000000|2024-07-09 06:20:00|22.85|20.45|22.82|20.42|22.87|20.47|22.81|20.41|0
1720506300000|2024-07-09 06:25:00|22.83|20.43|22.89|20.49|22.89|20.49|22.81|20.41|0
1720506600000|2024-07-09 06:30:00|22.87|20.47|22.93|20.53|22.93|20.53|22.86|20.46|0
1720506900000|2024-07-09 06:35:00|22.94|20.54|22.7|20.3|22.94|20.54|22.7|20.3|0
1720507200000|2024-07-09 06:40:00|22.71|20.31|22.7|20.3|22.73|20.33|22.7|20.3|0
1720507500000|2024-07-09 06:45:00|22.72|20.32|22.71|20.31|22.76|20.36|22.69|20.29|0
1720507800000|2024-07-09 06:50:00|22.7|20.3|22.7|20.3|22.73|20.33|22.67|20.27|0
1720508100000|2024-07-09 06:55:00|22.71|20.31|22.67|20.27|22.71|20.31|22.66|20.26|0
1720508400000|2024-07-09 07:00:00|22.64|20.24|22.74|20.34|22.79|20.39|22.64|20.24|0
1720508700000|2024-07-09 07:05:00|22.75|20.35|22.66|20.26|22.75|20.35|22.66|20.26|0
1720509000000|2024-07-09 07:10:00|22.68|20.28|22.78|20.38|22.78|20.38|22.68|20.28|0
1720509300000|2024-07-09 07:15:00|22.76|20.36|22.78|20.38|22.78|20.38|22.7|20.3|0
1720509600000|2024-07-09 07:20:00|22.76|20.36|22.73|20.33|22.79|20.39|22.69|20.29|0
1720509900000|2024-07-09 07:25:00|22.75|20.35|22.61|20.21|22.77|20.37|22.61|20.21|0
1720510200000|2024-07-09 07:30:00|22.62|20.22|22.6|20.2|22.62|20.22|22.57|20.17|0
1720510500000|2024-07-09 07:35:00|22.58|20.18|22.57|20.17|22.61|20.21|22.56|20.16|0
1720510800000|2024-07-09 07:40:00|22.56|20.16|22.54|20.14|22.56|20.16|22.51|20.11|0
1720511100000|2024-07-09 07:45:00|22.55|20.15|22.57|20.17|22.58|20.18|22.54|20.14|0
1720511400000|2024-07-09 07:50:00|22.58|20.18|22.55|20.15|22.58|20.18|22.54|20.14|0
1720511700000|2024-07-09 07:55:00|22.56|20.16|22.55|20.15|22.56|20.16|22.53|20.13|0
1720512000000|2024-07-09 08:00:00|22.54|20.14|22.52|20.12|22.55|20.15|22.49|20.09|0
1720512300000|2024-07-09 08:05:00|22.54|20.14|22.55|20.15|22.55|20.15|22.47|20.07|0
1720512600000|2024-07-09 08:10:00|22.54|20.14|22.56|20.16|22.56|20.16|22.51|20.11|0
1720512900000|2024-07-09 08:15:00|22.55|20.15|22.53|20.13|22.56|20.16|22.47|20.07|0
1720513200000|2024-07-09 08:20:00|22.55|20.15|22.53|20.13|22.57|20.17|22.52|20.12|0
1720513500000|2024-07-09 08:25:00|22.55|20.15|22.61|20.21|22.64|20.24|22.55|20.15|0
1720513800000|2024-07-09 08:30:00|22.6|20.2|22.58|20.18|22.61|20.21|22.57|20.17|0
1720514100000|2024-07-09 08:35:00|22.6|20.2|22.57|20.17|22.61|20.21|22.54|20.14|0
1720514400000|2024-07-09 08:40:00|22.58|20.18|22.49|20.09|22.58|20.18|22.46|20.06|0
1720514700000|2024-07-09 08:45:00|22.5|20.1|22.53|20.13|22.53|20.13|22.49|20.09|0
1720515000000|2024-07-09 08:50:00|22.51|20.11|22.51|20.11|22.53|20.13|22.5|20.1|0
1720515300000|2024-07-09 08:55:00|22.5|20.1|22.5|20.1|22.51|20.11|22.47|20.07|0
1720515600000|2024-07-09 09:00:00|22.51|20.11|22.46|20.06|22.53|20.13|22.44|20.04|0
1720515900000|2024-07-09 09:05:00|22.47|20.07|22.48|20.08|22.5|20.1|22.44|20.04|0
1720516200000|2024-07-09 09:10:00|22.47|20.07|22.48|20.08|22.5|20.1|22.46|20.06|0
1720516500000|2024-07-09 09:15:00|22.47|20.07|22.48|20.08|22.48|20.08|22.45|20.05|0
1720516800000|2024-07-09 09:20:00|22.49|20.09|22.38|20.18|22.49|20.18|22.37|20.04|0
1720517100000|2024-07-09 09:25:00|22.37|20.17|22.34|20.14|22.38|20.18|22.34|20.14|0
1720517400000|2024-07-09 09:30:00|22.35|20.15|22.36|20.16|22.37|20.17|22.32|20.12|0
1720517700000|2024-07-09 09:35:00|22.35|20.15|22.57|20.37|22.78|20.58|22.35|20.15|0
1720518000000|2024-07-09 09:40:00|22.58|20.38|22.58|20.38|22.58|20.38|22.57|20.37|0
1720518300000|2024-07-09 09:45:00|22.57|20.37|22.58|20.38|22.59|20.39|22.57|20.37|0
1720518600000|2024-07-09 09:50:00|22.59|20.39|22.55|20.35|22.59|20.39|22.55|20.35|0
1720518900000|2024-07-09 09:55:00|22.56|20.36|22.63|20.43|22.63|20.43|22.55|20.35|0
1720519200000|2024-07-09 10:00:00|22.64|20.44|22.64|20.44|22.64|20.44|22.6|20.4|0
1720519500000|2024-07-09 10:05:00|22.65|20.45|22.64|20.44|22.67|20.47|22.63|20.43|0
1720519800000|2024-07-09 10:10:00|22.65|20.45|22.61|20.41|22.67|20.47|22.61|20.41|0
1720520100000|2024-07-09 10:15:00|22.63|20.43|22.63|20.43|22.65|20.45|22.6|20.4|0
1720520400000|2024-07-09 10:20:00|22.61|20.41|22.61|20.41|22.64|20.44|22.6|20.4|0
1720520700000|2024-07-09 10:25:00|22.63|20.43|22.64|20.44|22.65|20.45|22.61|20.41|0
1720521000000|2024-07-09 10:30:00|22.63|20.43|22.56|20.36|22.63|20.43|22.54|20.34|0
1720521300000|2024-07-09 10:35:00|22.57|20.37|22.58|20.38|22.58|20.38|22.56|20.36|0
1720521600000|2024-07-09 10:40:00|22.57|20.37|22.59|20.39|22.61|20.41|22.57|20.37|0
1720521900000|2024-07-09 10:45:00|22.58|20.38|22.63|20.43|22.65|20.45|22.58|20.38|0
1720522200000|2024-07-09 10:50:00|22.65|20.45|22.61|20.41|22.65|20.45|22.61|20.41|0
1720522500000|2024-07-09 10:55:00|22.62|20.42|22.62|20.42|22.63|20.43|22.61|20.41|0
1720522800000|2024-07-09 11:00:00|22.61|20.41|22.59|20.39|22.65|20.45|22.58|20.38|0
1720523100000|2024-07-09 11:05:00|22.58|20.38|22.62|20.42|22.62|20.42|22.56|20.36|0
1720523400000|2024-07-09 11:10:00|22.63|20.43|22.62|20.42|22.66|20.46|22.62|20.42|0
1720523700000|2024-07-09 11:15:00|22.63|20.43|22.68|20.48|22.7|20.5|22.6|20.4|0
1720524000000|2024-07-09 11:20:00|22.7|20.5|22.71|20.51|22.74|20.54|22.67|20.47|0
1720524300000|2024-07-09 11:25:00|22.72|20.52|22.67|20.47|22.74|20.54|22.67|20.47|0
1720524600000|2024-07-09 11:30:00|22.68|20.48|22.68|20.48|22.72|20.52|22.67|20.47|0
1720524900000|2024-07-09 11:35:00|22.67|20.47|22.66|20.46|22.69|20.49|22.66|20.46|0
1720525200000|2024-07-09 11:40:00|22.65|20.45|22.73|20.53|22.75|20.55|22.65|20.45|0
1720525500000|2024-07-09 11:45:00|22.75|20.55|22.69|20.49|22.75|20.55|22.69|20.49|0
1720525800000|2024-07-09 11:50:00|22.7|20.5|22.69|20.49|22.72|20.52|22.68|20.48|0
1720526100000|2024-07-09 11:55:00|22.7|20.5|22.72|20.52|22.73|20.53|22.67|20.47|0
1720526400000|2024-07-09 12:00:00|22.7|20.5|22.71|20.51|22.74|20.54|22.66|20.46|0
1720526700000|2024-07-09 12:05:00|22.72|20.52|22.69|20.49|22.72|20.52|22.66|20.46|0
1720527000000|2024-07-09 12:10:00|22.67|20.47|22.66|20.46|22.7|20.5|22.63|20.43|0
1720527300000|2024-07-09 12:15:00|22.67|20.47|22.77|20.57|22.77|20.57|22.67|20.47|0
1720527600000|2024-07-09 12:20:00|22.75|20.55|22.81|20.61|22.81|20.61|22.74|20.54|0
1720527900000|2024-07-09 12:25:00|22.82|20.62|22.82|20.62|22.86|20.66|22.81|20.61|0
1720528200000|2024-07-09 12:30:00|22.8|20.6|22.79|20.59|22.8|20.6|22.76|20.56|0
1720528500000|2024-07-09 12:35:00|22.78|20.58|22.88|20.68|22.88|20.68|22.78|20.58|0
1720528800000|2024-07-09 12:40:00|22.87|20.67|22.84|20.64|22.88|20.68|22.83|20.63|0
1720529100000|2024-07-09 12:45:00|22.83|20.63|22.8|20.6|22.87|20.67|22.79|20.59|0
1720529400000|2024-07-09 12:50:00|22.81|20.61|22.77|20.57|22.83|20.63|22.76|20.56|0
1720529700000|2024-07-09 12:55:00|22.76|20.56|22.73|20.53|22.77|20.57|22.72|20.52|0
1720530000000|2024-07-09 13:00:00|22.72|20.52|22.7|20.5|22.76|20.56|22.66|20.46|0
1720530300000|2024-07-09 13:05:00|22.69|20.49|22.7|20.5|22.7|20.5|22.66|20.46|0
1720530600000|2024-07-09 13:10:00|22.71|20.51|22.69|20.49|22.75|20.55|22.69|20.49|0
1720530900000|2024-07-09 13:15:00|22.7|20.5|22.66|20.46|22.7|20.5|22.64|20.44|0
1720531200000|2024-07-09 13:20:00|22.64|20.44|22.64|20.44|22.66|20.46|22.63|20.43|0
1720531500000|2024-07-09 13:25:00|22.63|20.43|22.71|20.51|22.74|20.54|22.62|20.42|0
1720531800000|2024-07-09 13:30:00|22.7|20.5|22.31|20.11|22.74|20.54|22.31|20.11|0
1720532100000|2024-07-09 13:35:00|22.29|20.09|22.43|20.23|22.44|20.24|22.27|20.07|0
1720532400000|2024-07-09 13:40:00|22.41|20.21|22.37|20.17|22.49|20.29|22.36|20.16|0
1720532700000|2024-07-09 13:45:00|22.38|20.18|22.37|20.17|22.4|20.2|22.33|20.13|0
1720533000000|2024-07-09 13:50:00|22.36|20.16|22.3|20.1|22.44|20.24|22.3|20.1|0
1720533300000|2024-07-09 13:55:00|22.32|20.12|22.26|20.06|22.45|20.25|22.18|19.98|0
1720533600000|2024-07-09 14:00:00|22.24|20.04|22.32|20.12|22.32|20.12|22.13|19.93|0
1720533900000|2024-07-09 14:05:00|22.34|20.14|22.45|20.25|22.55|20.35|22.33|20.13|0
1720534200000|2024-07-09 14:10:00|22.48|20.28|22.32|20.12|22.52|20.32|22.18|19.98|0
1720534500000|2024-07-09 14:15:00|22.3|20.1|22.35|20.15|22.4|20.2|22.26|20.06|0
1720534800000|2024-07-09 14:20:00|22.37|20.17|22.54|20.34|22.54|20.34|22.17|19.97|0
1720535100000|2024-07-09 14:25:00|22.55|20.35|22.59|20.39|22.69|20.49|22.51|20.31|0
1720535400000|2024-07-09 14:30:00|22.62|20.42|22.5|20.3|22.73|20.53|22.48|20.28|0
1720535700000|2024-07-09 14:35:00|22.48|20.28|22.36|20.16|22.5|20.3|22.35|20.15|0
1720536000000|2024-07-09 14:40:00|22.35|20.15|22.27|20.07|22.39|20.19|22.24|20.04|0
1720536300000|2024-07-09 14:45:00|22.25|20.05|22.25|20.05|22.28|20.08|22.12|19.92|0
1720536600000|2024-07-09 14:50:00|22.26|20.06|22.28|20.08|22.33|20.13|22.18|19.98|0
1720536900000|2024-07-09 14:55:00|22.26|20.06|22.41|20.21|22.45|20.25|22.26|20.06|0
1720537200000|2024-07-09 15:00:00|22.42|20.22|22.46|20.26|22.48|20.28|22.32|20.12|0
1720537500000|2024-07-09 15:05:00|22.45|20.25|22.49|20.29|22.52|20.32|22.4|20.2|0
1720537800000|2024-07-09 15:10:00|22.48|20.28|22.47|20.27|22.61|20.41|22.46|20.26|0
1720538100000|2024-07-09 15:15:00|22.46|20.26|22.51|20.31|22.54|20.34|22.43|20.23|0
1720538400000|2024-07-09 15:20:00|22.5|20.3|22.64|20.44|22.73|20.53|22.49|20.29|0
1720538700000|2024-07-09 15:25:00|22.7|20.5|22.35|20.15|22.73|20.53|22.35|20.15|0
1720539000000|2024-07-09 15:30:00|22.34|20.14|22.34|20.14|22.46|20.26|22.32|20.12|0
1720539300000|2024-07-09 15:35:00|22.32|20.12|22.43|20.23|22.46|20.26|22.32|20.12|0
1720539600000|2024-07-09 15:40:00|22.41|20.21|22.35|20.15|22.42|20.22|22.34|20.14|0
1720539900000|2024-07-09 15:45:00|22.36|20.16|22.2|20|22.36|20.16|22.17|19.97|0
1720540200000|2024-07-09 15:50:00|22.19|19.99|22.19|19.99|22.23|20.03|22.16|19.96|0
1720540500000|2024-07-09 15:55:00|22.17|19.97|22.1|19.9|22.17|19.97|22.1|19.9|0
1720540800000|2024-07-09 16:00:00|22.12|19.92|22.13|19.93|22.18|19.98|22.09|19.89|0
1720541100000|2024-07-09 16:05:00|22.14|19.94|22.02|19.82|22.14|19.94|22.01|19.81|0
1720541400000|2024-07-09 16:10:00|22.04|19.84|22.1|19.9|22.1|19.9|21.98|19.78|0
1720541700000|2024-07-09 16:15:00|22.09|19.89|21.97|19.77|22.09|19.89|21.94|19.74|0
1720542000000|2024-07-09 16:20:00|21.98|19.78|22.01|19.81|22.02|19.82|21.95|19.75|0
1720542300000|2024-07-09 16:25:00|22.02|19.82|22.01|19.81|22.07|19.87|21.98|19.78|0
1720542600000|2024-07-09 16:30:00|21.99|19.79|22.04|19.84|22.04|19.84|21.98|19.78|0
1720542900000|2024-07-09 16:35:00|22.03|19.83|22.15|19.95|22.15|19.95|22.02|19.82|0
1720543200000|2024-07-09 16:40:00|22.16|19.96|22.12|19.92|22.2|20|22.1|19.9|0
1720543500000|2024-07-09 16:45:00|22.11|19.91|22.28|20.08|22.3|20.1|22.08|19.88|0
1720543800000|2024-07-09 16:50:00|22.27|20.07|22.23|20.03|22.28|20.08|22.17|19.97|0
1720544100000|2024-07-09 16:55:00|22.24|20.04|21.97|19.77|22.24|20.04|21.97|19.77|0
1720544400000|2024-07-09 17:00:00|21.99|19.79|21.77|19.57|22.05|19.85|21.72|19.52|0
1720544700000|2024-07-09 17:05:00|21.76|19.56|21.79|19.59|21.89|19.69|21.76|19.56|0
1720545000000|2024-07-09 17:10:00|21.77|19.57|22.27|20.07|22.29|20.09|21.75|19.55|0
1720545300000|2024-07-09 17:15:00|22.29|20.09|22.49|20.29|22.84|20.64|22.29|20.09|0
1720545600000|2024-07-09 17:20:00|22.5|20.3|22.66|20.46|22.66|20.46|22.45|20.25|0
1720545900000|2024-07-09 17:25:00|22.65|20.45|22.57|20.37|22.69|20.49|22.51|20.31|0
1720546200000|2024-07-09 17:30:00|22.58|20.38|22.42|20.22|22.6|20.4|22.39|20.19|0
1720546500000|2024-07-09 17:35:00|22.43|20.23|22.43|20.23|22.47|20.27|22.39|20.19|0
1720546800000|2024-07-09 17:40:00|22.44|20.24|22.46|20.26|22.53|20.33|22.44|20.24|0
1720547100000|2024-07-09 17:45:00|22.47|20.27|22.54|20.34|22.55|20.35|22.46|20.26|0
1720547400000|2024-07-09 17:50:00|22.52|20.32|22.46|20.26|22.54|20.34|22.39|20.19|0
1720547700000|2024-07-09 17:55:00|22.44|20.24|22.49|20.29|22.51|20.31|22.43|20.23|0
1720548000000|2024-07-09 18:00:00|22.51|20.31|22.66|20.46|22.7|20.5|22.51|20.31|0
1720548300000|2024-07-09 18:05:00|22.64|20.44|22.56|20.36|22.7|20.5|22.55|20.35|0
1720548600000|2024-07-09 18:10:00|22.55|20.35|22.64|20.44|22.64|20.44|22.52|20.32|0
1720548900000|2024-07-09 18:15:00|22.63|20.43|22.57|20.37|22.63|20.43|22.56|20.36|0
1720549200000|2024-07-09 18:20:00|22.56|20.36|22.61|20.41|22.63|20.43|22.52|20.32|0
1720549500000|2024-07-09 18:25:00|22.63|20.43|22.71|20.51|22.71|20.51|22.6|20.4|0
1720549800000|2024-07-09 18:30:00|22.69|20.49|22.62|20.42|22.76|20.56|22.6|20.4|0
1720550100000|2024-07-09 18:35:00|22.64|20.44|22.57|20.37|22.66|20.46|22.54|20.34|0
1720550400000|2024-07-09 18:40:00|22.58|20.38|22.53|20.33|22.66|20.46|22.5|20.3|0
1720550700000|2024-07-09 18:45:00|22.54|20.34|22.54|20.34|22.55|20.35|22.48|20.28|0
1720551000000|2024-07-09 18:50:00|22.55|20.35|22.71|20.51|22.73|20.53|22.55|20.35|0
1720551300000|2024-07-09 18:55:00|22.7|20.5|22.63|20.43|22.77|20.57|22.62|20.42|0
1720551600000|2024-07-09 19:00:00|22.62|20.42|22.71|20.51|22.73|20.53|22.62|20.42|0
1720551900000|2024-07-09 19:05:00|22.73|20.53|22.7|20.5|22.78|20.58|22.67|20.47|0
1720552200000|2024-07-09 19:10:00|22.71|20.51|22.67|20.47|22.78|20.58|22.64|20.44|0
1720552500000|2024-07-09 19:15:00|22.68|20.48|22.76|20.56|22.76|20.56|22.68|20.48|0
1720552800000|2024-07-09 19:20:00|22.75|20.55|22.76|20.56|22.82|20.62|22.71|20.51|0
1720553100000|2024-07-09 19:25:00|22.75|20.55|22.68|20.48|22.78|20.58|22.68|20.48|0
1720553400000|2024-07-09 19:30:00|22.69|20.49|22.72|20.52|22.8|20.6|22.69|20.49|0
1720553700000|2024-07-09 19:35:00|22.71|20.51|22.65|20.45|22.73|20.53|22.58|20.38|0
1720554000000|2024-07-09 19:40:00|22.64|20.44|22.66|20.46|22.66|20.46|22.57|20.37|0
1720554300000|2024-07-09 19:45:00|22.68|20.48|22.59|20.39|22.73|20.53|22.59|20.39|0
1720554600000|2024-07-09 19:50:00|22.63|20.43|22.63|20.43|22.66|20.46|22.53|20.33|0
1720554900000|2024-07-09 19:55:00|22.66|20.46|22.63|20.43|22.8|20.6|22.58|20.38|0
1720555200000|2024-07-09 20:00:00|22.67|20.47|22.67|20.47|22.69|20.49|22.55|20.35|0
1720555500000|2024-07-09 20:05:00|22.69|20.49|22.64|20.44|22.7|20.5|22.63|20.43|0
1720555800000|2024-07-09 20:10:00|22.63|20.43|22.64|20.44|22.66|20.46|22.63|20.43|0
1720556100000|2024-07-09 20:15:00|22.74|20.34|22.72|20.32|22.74|20.34|22.7|20.3|0
1720556400000|2024-07-09 20:20:00|22.69|20.29|22.63|20.23|22.69|20.29|22.63|20.23|0
1720556700000|2024-07-09 20:25:00|22.64|20.24|22.67|20.27|22.67|20.27|22.64|20.24|0
1720557000000|2024-07-09 20:30:00|22.66|20.26|22.64|20.24|22.66|20.26|22.64|20.24|0
1720557300000|2024-07-09 20:35:00|22.66|20.26|22.66|20.26|22.66|20.26|22.66|20.26|0
1720557900000|2024-07-09 20:45:00|22.64|20.24|22.67|20.27|22.68|20.28|22.64|20.24|0
1720558200000|2024-07-09 20:50:00|22.65|20.25|22.67|20.27|22.67|20.27|22.65|20.25|0
1720558500000|2024-07-09 20:55:00|22.68|20.28|22.71|20.31|22.71|20.31|22.67|20.27|0
1720558800000|2024-07-09 21:00:00|22.7|20.3|22.7|20.3|22.7|20.3|22.7|20.3|0
1720560300000|2024-07-09 21:25:00|22.69|20.29|22.69|20.29|22.69|20.29|22.69|20.29|0
1720562400000|2024-07-09 22:00:00|22.66|20.26|22.7|20.3|22.71|20.31|22.63|20.23|0
1720562700000|2024-07-09 22:05:00|22.71|20.31|22.68|20.28|22.71|20.31|22.65|20.25|0
1720563000000|2024-07-09 22:10:00|22.67|20.27|22.71|20.31|22.71|20.31|22.67|20.27|0
1720563300000|2024-07-09 22:15:00|22.7|20.3|22.69|20.29|22.7|20.3|22.69|20.29|0
1720563600000|2024-07-09 22:20:00|22.68|20.28|22.68|20.28|22.68|20.28|22.68|20.28|0
1720563900000|2024-07-09 22:25:00|22.66|20.26|22.67|20.27|22.68|20.28|22.66|20.26|0
1720564200000|2024-07-09 22:30:00|22.66|20.26|22.63|20.23|22.66|20.26|22.63|20.23|0
1720564500000|2024-07-09 22:35:00|22.62|20.22|22.62|20.22|22.63|20.23|22.62|20.22|0
1720564800000|2024-07-09 22:40:00|22.6|20.2|22.59|20.19|22.62|20.22|22.59|20.19|0
1720565100000|2024-07-09 22:45:00|22.6|20.2|22.62|20.22|22.63|20.23|22.59|20.19|0
1720565400000|2024-07-09 22:50:00|22.63|20.23|22.64|20.24|22.64|20.24|22.62|20.22|0
1720565700000|2024-07-09 22:55:00|22.63|20.23|22.61|20.21|22.63|20.23|22.61|20.21|0
1720566000000|2024-07-09 23:00:00|22.6|20.2|22.56|20.16|22.6|20.2|22.56|20.16|0
1720566300000|2024-07-09 23:05:00|22.55|20.15|22.56|20.16|22.57|20.17|22.54|20.14|0
1720566600000|2024-07-09 23:10:00|22.57|20.17|22.57|20.17|22.57|20.17|22.56|20.16|0
1720567200000|2024-07-09 23:20:00|22.58|20.18|22.56|20.16|22.58|20.18|22.56|20.16|0
1720567500000|2024-07-09 23:25:00|22.55|20.15|22.57|20.17|22.57|20.17|22.55|20.15|0
1720567800000|2024-07-09 23:30:00|22.58|20.18|22.57|20.17|22.58|20.18|22.57|20.17|0
1720568100000|2024-07-09 23:35:00|22.58|20.18|22.55|20.15|22.58|20.18|22.55|20.15|0
1720568400000|2024-07-09 23:40:00|22.57|20.17|22.55|20.15|22.57|20.17|22.54|20.14|0
1720568700000|2024-07-09 23:45:00|22.56|20.16|22.56|20.16|22.58|20.18|22.55|20.15|0
1720569000000|2024-07-09 23:50:00|22.58|20.18|22.59|20.19|22.59|20.19|22.56|20.16|0
1720569300000|2024-07-09 23:55:00|22.58|20.18|22.59|20.19|22.59|20.19|22.58|20.18|0
1720569600000|2024-07-10 00:00:00|22.58|20.18|22.52|20.12|22.58|20.18|22.52|20.12|0
1720569900000|2024-07-10 00:05:00|22.53|20.13|22.5|20.1|22.55|20.15|22.48|20.08|0
1720570200000|2024-07-10 00:10:00|22.49|20.09|22.52|20.12|22.52|20.12|22.49|20.09|0
1720570500000|2024-07-10 00:15:00|22.42|20.22|22.38|20.18|22.42|20.22|22.38|20.18|0
1720570800000|2024-07-10 00:20:00|22.39|20.19|22.38|20.18|22.4|20.2|22.36|20.16|0
1720571100000|2024-07-10 00:25:00|22.39|20.19|22.41|20.21|22.42|20.22|22.38|20.18|0
1720571400000|2024-07-10 00:30:00|22.4|20.2|22.41|20.21|22.41|20.21|22.4|20.2|0
1720571700000|2024-07-10 00:35:00|22.4|20.2|22.4|20.2|22.41|20.21|22.4|20.2|0
1720572000000|2024-07-10 00:40:00|22.39|20.19|22.72|20.52|22.72|20.52|22.36|20.16|0
1720572300000|2024-07-10 00:45:00|22.73|20.53|22.71|20.51|22.73|20.53|22.71|20.51|0
1720572600000|2024-07-10 00:50:00|22.7|20.5|22.7|20.5|22.7|20.5|22.7|20.5|0
1720572900000|2024-07-10 00:55:00|22.72|20.52|22.7|20.5|22.73|20.53|22.7|20.5|0
1720573200000|2024-07-10 01:00:00|22.69|20.49|22.7|20.5|22.71|20.51|22.69|20.49|0
1720573500000|2024-07-10 01:05:00|22.69|20.49|22.69|20.49|22.69|20.49|22.66|20.46|0
1720573800000|2024-07-10 01:10:00|22.67|20.47|22.67|20.47|22.67|20.47|22.66|20.46|0
1720574100000|2024-07-10 01:15:00|22.69|20.49|22.69|20.49|22.69|20.49|22.67|20.47|0
1720574400000|2024-07-10 01:20:00|22.7|20.5|22.74|20.54|22.75|20.55|22.7|20.5|0
1720574700000|2024-07-10 01:25:00|22.73|20.53|22.75|20.55|22.79|20.59|22.73|20.53|0
1720575000000|2024-07-10 01:30:00|22.76|20.56|22.74|20.54|22.77|20.57|22.72|20.52|0
1720575300000|2024-07-10 01:35:00|22.75|20.55|22.74|20.54|22.76|20.56|22.74|20.54|0
1720575600000|2024-07-10 01:40:00|22.72|20.52|22.72|20.52|22.72|20.52|22.71|20.51|0
1720575900000|2024-07-10 01:45:00|22.74|20.54|22.76|20.56|22.78|20.58|22.72|20.52|0
1720576200000|2024-07-10 01:50:00|22.77|20.57|22.79|20.59|22.79|20.59|22.76|20.56|0
1720576500000|2024-07-10 01:55:00|22.8|20.6|22.81|20.61|22.81|20.61|22.8|20.6|0
1720576800000|2024-07-10 02:00:00|22.8|20.6|22.74|20.54|22.8|20.6|22.74|20.54|0
1720577100000|2024-07-10 02:05:00|22.76|20.56|22.77|20.57|22.77|20.57|22.74|20.54|0
1720577700000|2024-07-10 02:15:00|22.76|20.56|22.74|20.54|22.76|20.56|22.73|20.53|0
1720578000000|2024-07-10 02:20:00|22.73|20.53|22.73|20.53|22.74|20.54|22.73|20.53|0
1720578300000|2024-07-10 02:25:00|22.71|20.51|22.71|20.51|22.73|20.53|22.7|20.5|0
1720578600000|2024-07-10 02:30:00|22.73|20.53|22.72|20.52|22.73|20.53|22.72|20.52|0
1720578900000|2024-07-10 02:35:00|22.71|20.51|22.7|20.5|22.71|20.51|22.68|20.48|0
1720579200000|2024-07-10 02:40:00|22.69|20.49|22.7|20.5|22.71|20.51|22.69|20.49|0
1720579500000|2024-07-10 02:45:00|22.69|20.49|22.69|20.49|22.71|20.51|22.69|20.49|0
1720579800000|2024-07-10 02:50:00|22.7|20.5|22.69|20.49|22.71|20.51|22.69|20.49|0
1720580100000|2024-07-10 02:55:00|22.68|20.48|22.69|20.49|22.69|20.49|22.68|20.48|0
1720580400000|2024-07-10 03:00:00|22.71|20.51|22.69|20.49|22.71|20.51|22.69|20.49|0
1720580700000|2024-07-10 03:05:00|22.68|20.48|22.69|20.49|22.7|20.5|22.68|20.48|0
1720581300000|2024-07-10 03:15:00|22.68|20.48|22.69|20.49|22.69|20.49|22.68|20.48|0
1720581600000|2024-07-10 03:20:00|22.67|20.47|22.67|20.47|22.69|20.49|22.67|20.47|0
1720581900000|2024-07-10 03:25:00|22.69|20.49|22.69|20.49|22.69|20.49|22.69|20.49|0
1720582200000|2024-07-10 03:30:00|22.67|20.47|22.69|20.49|22.7|20.5|22.67|20.47|0
1720582500000|2024-07-10 03:35:00|22.7|20.5|22.71|20.51|22.73|20.53|22.68|20.48|0
1720582800000|2024-07-10 03:40:00|22.72|20.52|22.71|20.51|22.72|20.52|22.71|20.51|0
1720583100000|2024-07-10 03:45:00|22.74|20.54|22.72|20.52|22.74|20.54|22.72|20.52|0
1720583400000|2024-07-10 03:50:00|22.74|20.54|22.74|20.54|22.74|20.54|22.74|20.54|0
1720583700000|2024-07-10 03:55:00|22.73|20.53|22.73|20.53|22.73|20.53|22.73|20.53|0
1720584000000|2024-07-10 04:00:00|22.75|20.55|22.75|20.55|22.76|20.56|22.75|20.55|0
1720584300000|2024-07-10 04:05:00|22.76|20.56|22.75|20.55|22.76|20.56|22.75|20.55|0
1720584600000|2024-07-10 04:10:00|22.76|20.56|22.77|20.57|22.77|20.57|22.76|20.56|0
1720584900000|2024-07-10 04:15:00|22.79|20.59|22.76|20.56|22.8|20.6|22.76|20.56|0
1720585200000|2024-07-10 04:20:00|22.77|20.57|22.77|20.57|22.78|20.58|22.77|20.57|0
1720585500000|2024-07-10 04:25:00|22.78|20.58|22.76|20.56|22.78|20.58|22.76|20.56|0
1720585800000|2024-07-10 04:30:00|22.74|20.54|22.71|20.51|22.74|20.54|22.71|20.51|0
1720586100000|2024-07-10 04:35:00|22.7|20.5|22.69|20.49|22.71|20.51|22.69|20.49|0
1720586400000|2024-07-10 04:40:00|22.68|20.48|22.68|20.48|22.68|20.48|22.68|20.48|0
1720586700000|2024-07-10 04:45:00|22.7|20.5|22.7|20.5|22.7|20.5|22.7|20.5|0
1720587000000|2024-07-10 04:50:00|22.68|20.48|22.7|20.5|22.7|20.5|22.68|20.48|0
1720587300000|2024-07-10 04:55:00|22.68|20.48|22.67|20.47|22.7|20.5|22.65|20.45|0
1720587600000|2024-07-10 05:00:00|22.66|20.46|22.68|20.48|22.68|20.48|22.65|20.45|0
1720587900000|2024-07-10 05:05:00|22.67|20.47|22.73|20.53|22.73|20.53|22.67|20.47|0
1720588200000|2024-07-10 05:10:00|22.72|20.52|22.73|20.53|22.75|20.55|22.72|20.52|0
1720588500000|2024-07-10 05:15:00|22.75|20.55|22.75|20.55|22.77|20.57|22.72|20.52|0
1720588800000|2024-07-10 05:20:00|22.76|20.56|22.76|20.56|22.76|20.56|22.74|20.54|0
1720589100000|2024-07-10 05:25:00|22.74|20.54|22.78|20.58|22.78|20.58|22.74|20.54|0
1720589400000|2024-07-10 05:30:00|22.77|20.57|22.78|20.58|22.78|20.58|22.76|20.56|0
1720589700000|2024-07-10 05:35:00|22.8|20.6|22.81|20.61|22.81|20.61|22.77|20.57|0
1720590000000|2024-07-10 05:40:00|22.82|20.62|22.82|20.62|22.84|20.64|22.81|20.61|0
1720590300000|2024-07-10 05:45:00|22.84|20.64|22.88|20.68|22.88|20.68|22.83|20.63|0
1720590600000|2024-07-10 05:50:00|22.86|20.66|22.86|20.66|22.86|20.66|22.85|20.65|0
1720590900000|2024-07-10 05:55:00|22.87|20.67|22.9|20.7|22.9|20.7|22.87|20.67|0
1720591200000|2024-07-10 06:00:00|22.91|20.71|22.87|20.67|22.91|20.71|22.83|20.63|0
1720591500000|2024-07-10 06:05:00|22.86|20.66|22.83|20.63|22.87|20.67|22.83|20.63|0
1720591800000|2024-07-10 06:10:00|22.82|20.62|22.83|20.63|22.83|20.63|22.8|20.6|0
1720592100000|2024-07-10 06:15:00|22.82|20.62|22.76|20.56|22.82|20.62|22.76|20.56|0
1720592400000|2024-07-10 06:20:00|22.77|20.57|22.79|20.59|22.79|20.59|22.75|20.55|0
1720592700000|2024-07-10 06:25:00|22.77|20.57|22.74|20.54|22.79|20.59|22.73|20.53|0
1720593000000|2024-07-10 06:30:00|22.76|20.56|22.73|20.53|22.76|20.56|22.72|20.52|0
1720593300000|2024-07-10 06:35:00|22.74|20.54|22.73|20.53|22.76|20.56|22.72|20.52|0
1720593600000|2024-07-10 06:40:00|22.74|20.54|22.74|20.54|22.78|20.58|22.74|20.54|0
1720593900000|2024-07-10 06:45:00|22.76|20.56|22.7|20.5|22.77|20.57|22.7|20.5|0
1720594200000|2024-07-10 06:50:00|22.71|20.51|22.68|20.48|22.73|20.53|22.68|20.48|0
1720594500000|2024-07-10 06:55:00|22.7|20.5|22.78|20.58|22.79|20.59|22.7|20.5|0
1720594800000|2024-07-10 07:00:00|22.79|20.59|22.75|20.55|22.79|20.59|22.74|20.54|0
1720595100000|2024-07-10 07:05:00|22.74|20.54|22.71|20.51|22.74|20.54|22.68|20.48|0
1720595400000|2024-07-10 07:10:00|22.7|20.5|22.72|20.52|22.74|20.54|22.67|20.47|0
1720595700000|2024-07-10 07:15:00|22.73|20.53|22.69|20.49|22.78|20.58|22.67|20.47|0
1720596000000|2024-07-10 07:20:00|22.68|20.48|22.68|20.48|22.69|20.49|22.67|20.47|0
1720596300000|2024-07-10 07:25:00|22.69|20.49|22.72|20.52|22.73|20.53|22.64|20.44|0
1720596600000|2024-07-10 07:30:00|22.73|20.53|22.66|20.46|22.75|20.55|22.66|20.46|0
1720596900000|2024-07-10 07:35:00|22.65|20.45|22.66|20.46|22.68|20.48|22.63|20.43|0
1720597200000|2024-07-10 07:40:00|22.68|20.48|22.69|20.49|22.69|20.49|22.66|20.46|0
1720597500000|2024-07-10 07:45:00|22.67|20.47|22.63|20.43|22.67|20.47|22.63|20.43|0
1720597800000|2024-07-10 07:50:00|22.62|20.42|22.63|20.43|22.67|20.47|22.62|20.42|0
1720598100000|2024-07-10 07:55:00|22.64|20.44|22.64|20.44|22.66|20.46|22.6|20.4|0
1720598400000|2024-07-10 08:00:00|22.66|20.46|22.6|20.4|22.67|20.47|22.6|20.4|0
1720598700000|2024-07-10 08:05:00|22.62|20.42|22.6|20.4|22.63|20.43|22.56|20.36|0
1720599000000|2024-07-10 08:10:00|22.61|20.41|22.57|20.37|22.63|20.43|22.56|20.36|0
1720599300000|2024-07-10 08:15:00|22.59|20.39|22.61|20.41|22.61|20.41|22.56|20.36|0
1720599600000|2024-07-10 08:20:00|22.63|20.43|22.57|20.37|22.63|20.43|22.56|20.36|0
1720599900000|2024-07-10 08:25:00|22.58|20.38|22.53|20.33|22.6|20.4|22.52|20.32|0
1720600200000|2024-07-10 08:30:00|22.52|20.32|22.53|20.33|22.53|20.33|22.5|20.3|0
1720600500000|2024-07-10 08:35:00|22.51|20.31|22.54|20.34|22.54|20.34|22.5|20.3|0
1720600800000|2024-07-10 08:40:00|22.55|20.35|22.54|20.34|22.57|20.37|22.54|20.34|0
1720601100000|2024-07-10 08:45:00|22.55|20.35|22.55|20.35|22.57|20.37|22.53|20.33|0
1720601400000|2024-07-10 08:50:00|22.57|20.37|22.52|20.32|22.57|20.37|22.51|20.31|0
1720601700000|2024-07-10 08:55:00|22.51|20.31|22.46|20.26|22.51|20.31|22.44|20.24|0
1720602000000|2024-07-10 09:00:00|22.44|20.24|22.45|20.25|22.48|20.28|22.44|20.24|0
1720602300000|2024-07-10 09:05:00|22.47|20.27|22.49|20.29|22.5|20.3|22.47|20.27|0
1720602600000|2024-07-10 09:10:00|22.48|20.28|22.43|20.23|22.49|20.29|22.43|20.23|0
1720602900000|2024-07-10 09:15:00|22.44|20.24|22.42|20.22|22.45|20.25|22.41|20.21|0
1720603200000|2024-07-10 09:20:00|22.41|20.21|22.38|20.18|22.42|20.22|22.38|20.18|0
1720603500000|2024-07-10 09:25:00|22.39|20.19|22.41|20.21|22.41|20.21|22.38|20.18|0
1720603800000|2024-07-10 09:30:00|22.4|20.2|22.38|20.18|22.41|20.21|22.38|20.18|0
1720604100000|2024-07-10 09:35:00|22.39|20.19|22.39|20.19|22.41|20.21|22.38|20.18|0
1720604400000|2024-07-10 09:40:00|22.4|20.2|22.46|20.26|22.46|20.26|22.4|20.2|0
1720604700000|2024-07-10 09:45:00|22.45|20.25|22.43|20.23|22.45|20.25|22.42|20.22|0
1720605000000|2024-07-10 09:50:00|22.42|20.22|22.39|20.19|22.42|20.22|22.39|20.19|0
1720605300000|2024-07-10 09:55:00|22.38|20.18|22.39|20.19|22.39|20.19|22.38|20.18|0
1720605600000|2024-07-10 10:00:00|22.38|20.18|22.39|20.19|22.4|20.2|22.38|20.18|0
1720605900000|2024-07-10 10:05:00|22.4|20.2|22.39|20.19|22.42|20.22|22.39|20.19|0
1720606200000|2024-07-10 10:10:00|22.4|20.2|22.39|20.19|22.43|20.23|22.39|20.19|0
1720606500000|2024-07-10 10:15:00|22.4|20.2|22.36|20.16|22.4|20.2|22.36|20.16|0
1720606800000|2024-07-10 10:20:00|22.37|20.17|22.34|20.14|22.39|20.19|22.34|20.14|0
1720607100000|2024-07-10 10:25:00|22.36|20.16|22.34|20.14|22.36|20.16|22.34|20.14|0
1720607400000|2024-07-10 10:30:00|22.33|20.13|22.34|20.14|22.36|20.16|22.33|20.13|0
1720607700000|2024-07-10 10:35:00|22.36|20.16|22.33|20.13|22.36|20.16|22.33|20.13|0
1720608000000|2024-07-10 10:40:00|22.31|20.11|22.33|20.13|22.34|20.14|22.31|20.11|0
1720608300000|2024-07-10 10:45:00|22.34|20.14|22.35|20.15|22.35|20.15|22.33|20.13|0
1720608600000|2024-07-10 10:50:00|22.34|20.14|22.35|20.15|22.38|20.18|22.34|20.14|0
1720608900000|2024-07-10 10:55:00|22.36|20.16|22.36|20.16|22.38|20.18|22.35|20.15|0
1720609200000|2024-07-10 11:00:00|22.35|20.15|22.4|20.2|22.42|20.22|22.35|20.15|0
1720609500000|2024-07-10 11:05:00|22.39|20.19|22.33|20.13|22.39|20.19|22.32|20.12|0
1720609800000|2024-07-10 11:10:00|22.32|20.12|22.37|20.17|22.39|20.19|22.32|20.12|0
1720610100000|2024-07-10 11:15:00|22.38|20.18|22.37|20.17|22.39|20.19|22.35|20.15|0
1720610400000|2024-07-10 11:20:00|22.39|20.19|22.39|20.19|22.4|20.2|22.36|20.16|0
1720610700000|2024-07-10 11:25:00|22.37|20.17|22.37|20.17|22.39|20.19|22.37|20.17|0
1720611000000|2024-07-10 11:30:00|22.36|20.16|22.32|20.12|22.37|20.17|22.3|20.1|0
1720611300000|2024-07-10 11:35:00|22.3|20.1|22.22|20.02|22.32|20.12|22.21|20.01|0
1720611600000|2024-07-10 11:40:00|22.21|20.01|22.17|19.97|22.22|20.02|22.17|19.97|0
1720611900000|2024-07-10 11:45:00|22.15|19.95|22.13|19.93|22.18|19.98|22.06|19.86|0
1720612200000|2024-07-10 11:50:00|22.11|19.91|22.11|19.91|22.13|19.93|22.09|19.89|0
1720612500000|2024-07-10 11:55:00|22.1|19.9|22.11|19.91|22.12|19.92|22.07|19.87|0
1720612800000|2024-07-10 12:00:00|22.12|19.92|22.1|19.9|22.14|19.94|22.1|19.9|0
1720613100000|2024-07-10 12:05:00|22.09|19.89|22|19.8|22.1|19.9|22|19.8|0
1720613400000|2024-07-10 12:10:00|21.99|19.79|22|19.8|22.02|19.82|21.99|19.79|0
1720613700000|2024-07-10 12:15:00|22.02|19.82|22.01|19.81|22.03|19.83|22|19.8|0
1720614000000|2024-07-10 12:20:00|22|19.8|22.05|19.85|22.08|19.88|22|19.8|0
1720614300000|2024-07-10 12:25:00|22.04|19.84|22.01|19.81|22.05|19.85|22.01|19.81|0
1720614600000|2024-07-10 12:30:00|22.03|19.83|22.01|19.81|22.04|19.84|21.98|19.78|0
1720614900000|2024-07-10 12:35:00|22|19.8|22.04|19.84|22.06|19.86|22|19.8|0
1720615200000|2024-07-10 12:40:00|22.05|19.85|22.02|19.82|22.05|19.85|22|19.8|0
1720615500000|2024-07-10 12:45:00|22.04|19.84|22.51|20.31|22.52|20.32|22.04|19.84|0
1720615800000|2024-07-10 12:50:00|22.52|20.32|22.52|20.32|22.54|20.34|22.5|20.3|0
1720616100000|2024-07-10 12:55:00|22.51|20.31|22.55|20.35|22.55|20.35|22.5|20.3|0
1720616400000|2024-07-10 13:00:00|22.54|20.34|22.49|20.29|22.56|20.36|22.49|20.29|0
1720616700000|2024-07-10 13:05:00|22.51|20.31|22.47|20.27|22.51|20.31|22.45|20.25|0
1720617000000|2024-07-10 13:10:00|22.48|20.28|22.53|20.33|22.54|20.34|22.47|20.27|0
1720617300000|2024-07-10 13:15:00|22.54|20.34|22.57|20.37|22.57|20.37|22.51|20.31|0
1720617600000|2024-07-10 13:20:00|22.56|20.36|22.53|20.33|22.56|20.36|22.53|20.33|0
1720617900000|2024-07-10 13:25:00|22.52|20.32|22.57|20.37|22.57|20.37|22.49|20.29|0
1720618200000|2024-07-10 13:30:00|22.53|20.33|22.58|20.38|22.64|20.44|22.44|20.24|0
1720618500000|2024-07-10 13:35:00|22.61|20.41|22.61|20.41|22.69|20.49|22.58|20.38|0
1720618800000|2024-07-10 13:40:00|22.65|20.45|22.59|20.39|22.65|20.45|22.54|20.34|0
1720619100000|2024-07-10 13:45:00|22.58|20.38|22.43|20.23|22.59|20.39|22.4|20.2|0
1720619400000|2024-07-10 13:50:00|22.44|20.24|22.43|20.23|22.51|20.31|22.43|20.23|0
1720619700000|2024-07-10 13:55:00|22.42|20.22|22.44|20.24|22.48|20.28|22.4|20.2|0
1720620000000|2024-07-10 14:00:00|22.43|20.23|22.27|20.07|22.48|20.28|22.27|20.07|0
1720620300000|2024-07-10 14:05:00|22.28|20.08|22.23|20.03|22.33|20.13|22.19|19.99|0
1720620600000|2024-07-10 14:10:00|22.25|20.05|22.21|20.01|22.29|20.09|22.19|19.99|0
1720620900000|2024-07-10 14:15:00|22.23|20.03|22.36|20.16|22.43|20.23|22.21|20.01|0
1720621200000|2024-07-10 14:20:00|22.34|20.14|22.2|20|22.49|20.29|22.19|19.99|0
1720621500000|2024-07-10 14:25:00|22.19|19.99|22.18|19.98|22.24|20.04|22.15|19.95|0
1720621800000|2024-07-10 14:30:00|22.2|20|22.28|20.08|22.32|20.12|22.17|19.97|0
1720622100000|2024-07-10 14:35:00|22.29|20.09|22.24|20.04|22.34|20.14|22.22|20.02|0
1720622400000|2024-07-10 14:40:00|22.25|20.05|22.29|20.09|22.33|20.13|22.2|20|0
1720622700000|2024-07-10 14:45:00|22.3|20.1|22.25|20.05|22.32|20.12|22.23|20.03|0
1720623000000|2024-07-10 14:50:00|22.23|20.03|22.33|20.13|22.36|20.16|22.23|20.03|0
1720623300000|2024-07-10 14:55:00|22.34|20.14|22.35|20.15|22.41|20.21|22.29|20.09|0
1720623600000|2024-07-10 15:00:00|22.37|20.17|22.36|20.16|22.49|20.29|22.32|20.12|0
1720623900000|2024-07-10 15:05:00|22.38|20.18|22.27|20.07|22.39|20.19|22.24|20.04|0
1720624200000|2024-07-10 15:10:00|22.26|20.06|22.34|20.14|22.34|20.14|22.23|20.03|0
1720624500000|2024-07-10 15:15:00|22.33|20.13|22.2|20|22.34|20.14|22.19|19.99|0
1720624800000|2024-07-10 15:20:00|22.19|19.99|22.12|19.92|22.23|20.03|22.11|19.91|0
1720625100000|2024-07-10 15:25:00|22.11|19.91|22.21|20.01|22.24|20.04|22.01|19.81|0
1720625400000|2024-07-10 15:30:00|22.22|20.02|22.17|19.97|22.22|20.02|22.03|19.83|0
1720625700000|2024-07-10 15:35:00|22.2|20|22.18|19.98|22.21|20.01|22.16|19.96|0
1720626000000|2024-07-10 15:40:00|22.2|20|22.08|19.88|22.22|20.02|22.08|19.88|0
1720626300000|2024-07-10 15:45:00|22.09|19.89|22.21|20.01|22.21|20.01|22.09|19.89|0
1720626600000|2024-07-10 15:50:00|22.19|19.99|22.11|19.91|22.19|19.99|22.11|19.91|0
1720626900000|2024-07-10 15:55:00|22.1|19.9|22.1|19.9|22.15|19.95|22.09|19.89|0
1720627200000|2024-07-10 16:00:00|22.11|19.91|22.02|19.82|22.11|19.91|22.01|19.81|0
1720627500000|2024-07-10 16:05:00|22.01|19.81|22.03|19.83|22.06|19.86|21.97|19.77|0
1720627800000|2024-07-10 16:10:00|22.04|19.84|21.98|19.78|22.06|19.86|21.98|19.78|0
1720628100000|2024-07-10 16:15:00|21.96|19.76|21.82|19.62|21.96|19.76|21.79|19.59|0
1720628400000|2024-07-10 16:20:00|21.83|19.63|21.85|19.65|22.21|20.01|21.79|19.59|0
1720628700000|2024-07-10 16:25:00|21.84|19.64|21.85|19.65|21.89|19.69|21.78|19.58|0
1720629000000|2024-07-10 16:30:00|21.81|19.61|21.91|19.71|21.93|19.73|21.76|19.56|0
1720629300000|2024-07-10 16:35:00|21.93|19.73|21.89|19.69|21.95|19.75|21.83|19.63|0
1720629600000|2024-07-10 16:40:00|21.87|19.67|21.69|19.49|21.96|19.76|21.68|19.48|0
1720629900000|2024-07-10 16:45:00|21.68|19.48|21.75|19.55|21.76|19.56|21.68|19.48|0
1720630200000|2024-07-10 16:50:00|21.76|19.56|21.73|19.53|21.81|19.61|21.71|19.51|0
1720630500000|2024-07-10 16:55:00|21.74|19.54|21.82|19.62|21.83|19.63|21.6|19.4|0
1720630800000|2024-07-10 17:00:00|21.83|19.63|21.63|19.43|21.88|19.68|21.63|19.43|0
1720631100000|2024-07-10 17:05:00|21.62|19.42|21.72|19.52|21.74|19.54|21.6|19.4|0
1720631400000|2024-07-10 17:10:00|21.71|19.51|21.71|19.51|21.8|19.6|21.66|19.46|0
1720631700000|2024-07-10 17:15:00|21.7|19.5|21.75|19.55|21.77|19.57|21.65|19.45|0
1720632000000|2024-07-10 17:20:00|21.74|19.54|21.89|19.69|21.89|19.69|21.7|19.5|0
1720632300000|2024-07-10 17:25:00|21.88|19.68|21.78|19.58|21.92|19.72|21.75|19.55|0
1720632600000|2024-07-10 17:30:00|21.77|19.57|21.76|19.56|21.86|19.66|21.72|19.52|0
1720632900000|2024-07-10 17:35:00|21.77|19.57|21.74|19.54|21.82|19.62|21.73|19.53|0
1720633200000|2024-07-10 17:40:00|21.76|19.56|21.68|19.48|21.76|19.56|21.64|19.44|0
1720633500000|2024-07-10 17:45:00|21.69|19.49|21.64|19.44|21.69|19.49|21.63|19.43|0
1720633800000|2024-07-10 17:50:00|21.63|19.43|21.59|19.39|21.64|19.44|21.52|19.32|0
1720634100000|2024-07-10 17:55:00|21.58|19.38|21.55|19.35|21.62|19.42|21.53|19.33|0
1720634400000|2024-07-10 18:00:00|21.53|19.33|21.56|19.36|21.59|19.39|21.52|19.32|0
1720634700000|2024-07-10 18:05:00|21.57|19.37|21.63|19.43|21.65|19.45|21.57|19.37|0
1720635000000|2024-07-10 18:10:00|21.65|19.45|21.57|19.37|21.69|19.49|21.56|19.36|0
1720635300000|2024-07-10 18:15:00|21.56|19.36|21.67|19.47|21.67|19.47|21.54|19.34|0
1720635600000|2024-07-10 18:20:00|21.68|19.48|21.72|19.52|21.72|19.52|21.62|19.42|0
1720635900000|2024-07-10 18:25:00|21.73|19.53|21.66|19.46|21.73|19.53|21.62|19.42|0
1720636200000|2024-07-10 18:30:00|21.64|19.44|21.58|19.38|21.67|19.47|21.58|19.38|0
1720636500000|2024-07-10 18:35:00|21.57|19.37|21.56|19.36|21.58|19.38|21.54|19.34|0
1720636800000|2024-07-10 18:40:00|21.58|19.38|21.75|19.55|21.96|19.76|21.52|19.32|0
1720637100000|2024-07-10 18:45:00|21.73|19.53|21.62|19.42|21.73|19.53|21.52|19.32|0
1720637400000|2024-07-10 18:50:00|21.61|19.41|21.64|19.44|21.66|19.46|21.57|19.37|0
1720637700000|2024-07-10 18:55:00|21.63|19.43|21.59|19.39|21.69|19.49|21.58|19.38|0
1720638000000|2024-07-10 19:00:00|21.63|19.43|21.68|19.48|21.69|19.49|21.63|19.43|0
1720638300000|2024-07-10 19:05:00|21.69|19.49|21.64|19.44|21.76|19.56|21.64|19.44|0
1720638600000|2024-07-10 19:10:00|21.65|19.45|21.64|19.44|21.68|19.48|21.63|19.43|0
1720638900000|2024-07-10 19:15:00|21.65|19.45|21.61|19.41|21.66|19.46|21.6|19.4|0
1720639200000|2024-07-10 19:20:00|21.62|19.42|21.66|19.46|21.66|19.46|21.61|19.41|0
1720639500000|2024-07-10 19:25:00|21.65|19.45|21.61|19.41|21.66|19.46|21.56|19.36|0
1720639800000|2024-07-10 19:30:00|21.62|19.42|21.53|19.33|21.65|19.45|21.47|19.27|0
1720640100000|2024-07-10 19:35:00|21.56|19.36|21.43|19.23|21.56|19.36|21.43|19.23|0
1720640400000|2024-07-10 19:40:00|21.42|19.22|21.72|19.52|21.76|19.56|21.38|19.18|0
1720640700000|2024-07-10 19:45:00|21.74|19.54|21.44|19.24|21.74|19.54|21.44|19.24|0
1720641000000|2024-07-10 19:50:00|21.47|19.27|21.12|18.92|21.47|19.27|21.11|18.91|0
1720641300000|2024-07-10 19:55:00|21.11|18.91|21.49|19.29|21.61|19.41|21.11|18.91|0
1720641600000|2024-07-10 20:00:00|21.56|19.36|21.71|19.51|21.71|19.51|21.56|19.36|0
1720641900000|2024-07-10 20:05:00|21.69|19.49|21.64|19.44|21.75|19.55|21.63|19.43|0
1720642200000|2024-07-10 20:10:00|21.66|19.46|21.68|19.48|21.69|19.49|21.64|19.44|0
1720642500000|2024-07-10 20:15:00|21.78|19.38|21.7|19.3|21.8|19.4|21.7|19.3|0
1720642800000|2024-07-10 20:20:00|21.71|19.31|21.71|19.31|21.73|19.33|21.71|19.31|0
1720643100000|2024-07-10 20:25:00|21.72|19.32|21.7|19.3|21.73|19.33|21.7|19.3|0
1720643400000|2024-07-10 20:30:00|21.71|19.31|21.74|19.34|21.74|19.34|21.7|19.3|0
1720643700000|2024-07-10 20:35:00|21.75|19.35|21.74|19.34|21.75|19.35|21.74|19.34|0
1720644000000|2024-07-10 20:40:00|21.75|19.35|21.74|19.34|21.76|19.36|21.74|19.34|0
1720644300000|2024-07-10 20:45:00|21.75|19.35|21.75|19.35|21.79|19.39|21.73|19.33|0
1720644600000|2024-07-10 20:50:00|21.74|19.34|21.73|19.33|21.75|19.35|21.72|19.32|0
1720644900000|2024-07-10 20:55:00|21.72|19.32|21.75|19.35|21.77|19.37|21.72|19.32|0
1720645200000|2024-07-10 21:00:00|21.76|19.36|21.75|19.35|21.78|19.38|21.75|19.35|0
1720645500000|2024-07-10 21:05:00|21.73|19.33|21.76|19.36|21.78|19.38|21.73|19.33|0
1720645800000|2024-07-10 21:10:00|21.77|19.37|21.76|19.36|21.77|19.37|21.74|19.34|0
1720646100000|2024-07-10 21:15:00|21.75|19.35|21.77|19.37|21.77|19.37|21.75|19.35|0
1720646400000|2024-07-10 21:20:00|21.76|19.36|21.76|19.36|21.78|19.38|21.74|19.34|0
1720646700000|2024-07-10 21:25:00|21.77|19.37|21.77|19.37|21.77|19.37|21.75|19.35|0
1720647000000|2024-07-10 21:30:00|21.78|19.38|21.76|19.36|21.79|19.39|21.75|19.35|0
1720647300000|2024-07-10 21:35:00|21.77|19.37|21.77|19.37|21.77|19.37|21.76|19.36|0
1720647600000|2024-07-10 21:40:00|21.75|19.35|21.75|19.35|21.76|19.36|21.72|19.32|0
1720647900000|2024-07-10 21:45:00|21.73|19.33|21.73|19.33|21.73|19.33|21.73|19.33|0
1720648800000|2024-07-10 22:00:00|21.74|19.34|21.73|19.33|21.8|19.4|21.69|19.29|0
1720649100000|2024-07-10 22:05:00|21.74|19.34|21.78|19.38|21.78|19.38|21.73|19.33|0
1720649400000|2024-07-10 22:10:00|21.77|19.37|21.78|19.38|21.78|19.38|21.77|19.37|0
1720649700000|2024-07-10 22:15:00|21.77|19.37|21.78|19.38|21.79|19.39|21.77|19.37|0
1720650000000|2024-07-10 22:20:00|21.77|19.37|21.68|19.28|21.77|19.37|21.68|19.28|0
1720650300000|2024-07-10 22:25:00|21.69|19.29|21.69|19.29|21.7|19.3|21.68|19.28|0
1720650600000|2024-07-10 22:30:00|21.7|19.3|21.71|19.31|21.71|19.31|21.7|19.3|0
1720650900000|2024-07-10 22:35:00|21.73|19.33|21.76|19.36|21.76|19.36|21.73|19.33|0
1720651200000|2024-07-10 22:40:00|21.75|19.35|21.76|19.36|21.76|19.36|21.75|19.35|0
1720651500000|2024-07-10 22:45:00|21.77|19.37|21.81|19.41|21.81|19.41|21.77|19.37|0
1720651800000|2024-07-10 22:50:00|21.8|19.4|21.76|19.36|21.81|19.41|21.76|19.36|0
1720652100000|2024-07-10 22:55:00|21.77|19.37|21.72|19.32|21.77|19.37|21.72|19.32|0
1720652400000|2024-07-10 23:00:00|21.73|19.33|21.73|19.33|21.75|19.35|21.72|19.32|0
1720652700000|2024-07-10 23:05:00|21.75|19.35|21.77|19.37|21.77|19.37|21.74|19.34|0
1720653000000|2024-07-10 23:10:00|21.76|19.36|21.76|19.36|21.77|19.37|21.74|19.34|0
1720653300000|2024-07-10 23:15:00|21.74|19.34|21.76|19.36|21.77|19.37|21.74|19.34|0
1720653600000|2024-07-10 23:20:00|21.77|19.37|21.77|19.37|21.77|19.37|21.74|19.34|0
1720653900000|2024-07-10 23:25:00|21.78|19.38|21.78|19.38|21.79|19.39|21.78|19.38|0
1720654200000|2024-07-10 23:30:00|21.79|19.39|21.79|19.39|21.8|19.4|21.79|19.39|0
1720654500000|2024-07-10 23:35:00|21.8|19.4|21.75|19.35|21.8|19.4|21.75|19.35|0
1720654800000|2024-07-10 23:40:00|21.76|19.36|21.76|19.36|21.76|19.36|21.75|19.35|0
1720655100000|2024-07-10 23:45:00|21.78|19.38|21.77|19.37|21.78|19.38|21.75|19.35|0
1720655400000|2024-07-10 23:50:00|21.79|19.39|21.77|19.37|21.8|19.4|21.75|19.35|0
1720655700000|2024-07-10 23:55:00|21.76|19.36|21.76|19.36|21.77|19.37|21.76|19.36|0
1720656000000|2024-07-11 00:00:00|21.77|19.37|21.78|19.38|21.8|19.4|21.77|19.37|0
1720656300000|2024-07-11 00:05:00|21.8|19.4|21.77|19.37|21.8|19.4|21.76|19.36|0
1720656600000|2024-07-11 00:10:00|21.78|19.38|21.82|19.42|21.82|19.42|21.77|19.37|0
1720656900000|2024-07-11 00:15:00|21.71|19.51|21.71|19.51|21.71|19.51|21.68|19.48|0
1720657200000|2024-07-11 00:20:00|21.69|19.49|21.91|19.71|21.91|19.71|21.68|19.48|0
1720657500000|2024-07-11 00:25:00|21.9|19.7|21.97|19.77|21.97|19.77|21.89|19.69|0
1720657800000|2024-07-11 00:30:00|21.98|19.78|22.01|19.81|22.01|19.81|21.98|19.78|0
1720658100000|2024-07-11 00:35:00|22|19.8|21.94|19.74|22|19.8|21.94|19.74|0
1720658400000|2024-07-11 00:40:00|21.93|19.73|21.94|19.74|21.94|19.74|21.93|19.73|0
1720658700000|2024-07-11 00:45:00|21.96|19.76|22.01|19.81|22.02|19.82|21.96|19.76|0
1720659000000|2024-07-11 00:50:00|22.02|19.82|21.99|19.79|22.02|19.82|21.99|19.79|0
1720659300000|2024-07-11 00:55:00|22|19.8|22.02|19.82|22.03|19.83|21.99|19.79|0
1720659600000|2024-07-11 01:00:00|22.03|19.83|22|19.8|22.04|19.84|22|19.8|0
1720659900000|2024-07-11 01:05:00|22.02|19.82|22.05|19.85|22.05|19.85|21.99|19.79|0
1720660200000|2024-07-11 01:10:00|22.07|19.87|22.03|19.83|22.08|19.88|22.03|19.83|0
1720660500000|2024-07-11 01:15:00|22.01|19.81|22.01|19.81|22.03|19.83|22|19.8|0
1720660800000|2024-07-11 01:20:00|22.03|19.83|22.04|19.84|22.04|19.84|22.02|19.82|0
1720661100000|2024-07-11 01:25:00|22.03|19.83|21.97|19.77|22.03|19.83|21.96|19.76|0
1720661400000|2024-07-11 01:30:00|21.96|19.76|21.95|19.75|21.97|19.77|21.95|19.75|0
1720661700000|2024-07-11 01:35:00|21.94|19.74|21.92|19.72|21.94|19.74|21.91|19.71|0
1720662000000|2024-07-11 01:40:00|21.91|19.71|21.88|19.68|21.91|19.71|21.88|19.68|0
1720662300000|2024-07-11 01:45:00|21.87|19.67|21.86|19.66|21.87|19.67|21.85|19.65|0
1720662600000|2024-07-11 01:50:00|21.85|19.65|21.86|19.66|21.86|19.66|21.81|19.61|0
1720662900000|2024-07-11 01:55:00|21.85|19.65|21.84|19.64|21.85|19.65|21.82|19.62|0
1720663200000|2024-07-11 02:00:00|21.85|19.65|21.85|19.65|21.86|19.66|21.85|19.65|0
1720663500000|2024-07-11 02:05:00|21.84|19.64|21.83|19.63|21.85|19.65|21.83|19.63|0
1720663800000|2024-07-11 02:10:00|21.85|19.65|21.82|19.62|21.85|19.65|21.82|19.62|0
1720664100000|2024-07-11 02:15:00|21.81|19.61|21.85|19.65|21.85|19.65|21.81|19.61|0
1720664400000|2024-07-11 02:20:00|21.83|19.63|21.83|19.63|21.83|19.63|21.82|19.62|0
1720664700000|2024-07-11 02:25:00|21.82|19.62|21.83|19.63|21.83|19.63|21.82|19.62|0
1720665000000|2024-07-11 02:30:00|21.82|19.62|21.82|19.62|21.82|19.62|21.79|19.59|0
1720665300000|2024-07-11 02:35:00|21.83|19.63|21.87|19.67|21.87|19.67|21.82|19.62|0
1720665600000|2024-07-11 02:40:00|21.88|19.68|21.85|19.65|21.89|19.69|21.85|19.65|0
1720665900000|2024-07-11 02:45:00|21.87|19.67|21.87|19.67|21.87|19.67|21.85|19.65|0
1720666200000|2024-07-11 02:50:00|21.85|19.65|21.85|19.65|21.87|19.67|21.84|19.64|0
1720666500000|2024-07-11 02:55:00|21.97|19.77|21.98|19.78|22|19.8|21.97|19.77|0
1720666800000|2024-07-11 03:00:00|22|19.8|22.01|19.81|22.01|19.81|21.98|19.78|0
1720667100000|2024-07-11 03:05:00|22.02|19.82|22.01|19.81|22.04|19.84|22.01|19.81|0
1720667400000|2024-07-11 03:10:00|22.02|19.82|22.02|19.82|22.02|19.82|22.02|19.82|0
1720667700000|2024-07-11 03:15:00|22.01|19.81|22.01|19.81|22.01|19.81|22.01|19.81|0
1720668000000|2024-07-11 03:20:00|22.02|19.82|21.98|19.78|22.02|19.82|21.98|19.78|0
1720668300000|2024-07-11 03:25:00|21.99|19.79|21.98|19.78|21.99|19.79|21.98|19.78|0
1720668600000|2024-07-11 03:30:00|21.97|19.77|21.94|19.74|21.97|19.77|21.94|19.74|0
1720668900000|2024-07-11 03:35:00|21.93|19.73|21.93|19.73|21.94|19.74|21.91|19.71|0
1720669200000|2024-07-11 03:40:00|21.94|19.74|21.91|19.71|21.94|19.74|21.91|19.71|0
1720669500000|2024-07-11 03:45:00|21.9|19.7|21.91|19.71|21.92|19.72|21.9|19.7|0
1720669800000|2024-07-11 03:50:00|21.9|19.7|21.88|19.68|21.91|19.71|21.88|19.68|0
1720670100000|2024-07-11 03:55:00|21.89|19.69|21.87|19.67|21.9|19.7|21.86|19.66|0
1720670400000|2024-07-11 04:00:00|21.88|19.68|21.88|19.68|21.88|19.68|21.87|19.67|0
1720670700000|2024-07-11 04:05:00|21.89|19.69|21.89|19.69|21.89|19.69|21.89|19.69|0
1720671000000|2024-07-11 04:10:00|21.88|19.68|21.88|19.68|21.88|19.68|21.87|19.67|0
1720671300000|2024-07-11 04:15:00|21.87|19.67|21.87|19.67|21.88|19.68|21.85|19.65|0
1720671600000|2024-07-11 04:20:00|21.88|19.68|21.86|19.66|21.88|19.68|21.86|19.66|0
1720671900000|2024-07-11 04:25:00|21.88|19.68|21.88|19.68|21.88|19.68|21.86|19.66|0
1720672200000|2024-07-11 04:30:00|21.89|19.69|21.89|19.69|21.9|19.7|21.89|19.69|0
1720672500000|2024-07-11 04:35:00|21.88|19.68|21.89|19.69|21.89|19.69|21.88|19.68|0
1720673100000|2024-07-11 04:45:00|21.87|19.67|21.87|19.67|21.87|19.67|21.87|19.67|0
1720673400000|2024-07-11 04:50:00|21.86|19.66|21.87|19.67|21.87|19.67|21.86|19.66|0
1720673700000|2024-07-11 04:55:00|21.86|19.66|21.88|19.68|21.88|19.68|21.86|19.66|0
1720674000000|2024-07-11 05:00:00|21.87|19.67|21.84|19.64|21.87|19.67|21.83|19.63|0
1720674300000|2024-07-11 05:05:00|21.83|19.63|21.84|19.64|21.86|19.66|21.83|19.63|0
1720674600000|2024-07-11 05:10:00|21.83|19.63|21.83|19.63|21.84|19.64|21.83|19.63|0
1720674900000|2024-07-11 05:15:00|21.82|19.62|21.84|19.64|21.84|19.64|21.82|19.62|0
1720675200000|2024-07-11 05:20:00|21.83|19.63|21.83|19.63|21.83|19.63|21.81|19.61|0
1720675500000|2024-07-11 05:25:00|21.81|19.61|21.83|19.63|21.83|19.63|21.8|19.6|0
1720675800000|2024-07-11 05:30:00|21.81|19.61|21.81|19.61|21.82|19.62|21.79|19.59|0
1720676100000|2024-07-11 05:35:00|21.79|19.59|21.82|19.62|21.84|19.64|21.79|19.59|0
1720676400000|2024-07-11 05:40:00|21.84|19.64|21.81|19.61|21.84|19.64|21.81|19.61|0
1720676700000|2024-07-11 05:45:00|21.82|19.62|21.86|19.66|21.87|19.67|21.82|19.62|0
1720677000000|2024-07-11 05:50:00|21.85|19.65|21.86|19.66|21.86|19.66|21.85|19.65|0
1720677300000|2024-07-11 05:55:00|21.87|19.67|21.91|19.71|21.92|19.72|21.86|19.66|0
1720677600000|2024-07-11 06:00:00|21.92|19.72|21.85|19.65|21.92|19.72|21.83|19.63|0
1720677900000|2024-07-11 06:05:00|21.86|19.66|21.89|19.69|21.89|19.69|21.84|19.64|0
1720678200000|2024-07-11 06:10:00|21.88|19.68|21.89|19.69|21.89|19.69|21.86|19.66|0
1720678500000|2024-07-11 06:15:00|21.91|19.71|21.83|19.63|21.91|19.71|21.83|19.63|0
1720678800000|2024-07-11 06:20:00|21.84|19.64|21.49|19.29|21.84|19.64|21.49|19.29|0
1720679100000|2024-07-11 06:25:00|21.51|19.31|21.49|19.29|21.51|19.31|21.47|19.27|0
1720679400000|2024-07-11 06:30:00|21.48|19.28|21.52|19.32|21.53|19.33|21.48|19.28|0
1720679700000|2024-07-11 06:35:00|21.53|19.33|21.5|19.3|21.54|19.34|21.5|19.3|0
1720680000000|2024-07-11 06:40:00|21.49|19.29|21.53|19.33|21.55|19.35|21.49|19.29|0
1720680300000|2024-07-11 06:45:00|21.54|19.34|21.5|19.3|21.54|19.34|21.49|19.29|0
1720680600000|2024-07-11 06:50:00|21.49|19.29|21.5|19.3|21.51|19.31|21.49|19.29|0
1720680900000|2024-07-11 06:55:00|21.49|19.29|21.51|19.31|21.52|19.32|21.49|19.29|0
1720681200000|2024-07-11 07:00:00|21.52|19.32|21.55|19.35|21.55|19.35|21.5|19.3|0
1720681500000|2024-07-11 07:05:00|21.56|19.36|21.53|19.33|21.6|19.4|21.53|19.33|0
1720681800000|2024-07-11 07:10:00|21.54|19.34|21.56|19.36|21.57|19.37|21.54|19.34|0
1720682100000|2024-07-11 07:15:00|21.57|19.37|21.6|19.4|21.6|19.4|21.57|19.37|0
1720682400000|2024-07-11 07:20:00|21.61|19.41|21.62|19.42|21.63|19.43|21.6|19.4|0
1720682700000|2024-07-11 07:25:00|21.63|19.43|21.65|19.45|21.65|19.45|21.59|19.39|0
1720683000000|2024-07-11 07:30:00|21.64|19.44|21.54|19.34|21.65|19.45|21.54|19.34|0
1720683300000|2024-07-11 07:35:00|21.55|19.35|21.53|19.33|21.55|19.35|21.52|19.32|0
1720683600000|2024-07-11 07:40:00|21.54|19.34|21.54|19.34|21.58|19.38|21.53|19.33|0
1720683900000|2024-07-11 07:45:00|21.53|19.33|21.53|19.33|21.55|19.35|21.53|19.33|0
1720684200000|2024-07-11 07:50:00|21.51|19.31|21.5|19.3|21.52|19.32|21.5|19.3|0
1720684500000|2024-07-11 07:55:00|21.51|19.31|21.52|19.32|21.54|19.34|21.51|19.31|0
1720684800000|2024-07-11 08:00:00|21.54|19.34|21.5|19.3|21.54|19.34|21.5|19.3|0
1720685100000|2024-07-11 08:05:00|21.49|19.29|21.48|19.28|21.52|19.32|21.46|19.26|0
1720685400000|2024-07-11 08:10:00|21.47|19.27|21.48|19.28|21.52|19.32|21.47|19.27|0
1720685700000|2024-07-11 08:15:00|21.47|19.27|21.48|19.28|21.5|19.3|21.46|19.26|0
1720686000000|2024-07-11 08:20:00|21.68|19.48|21.71|19.51|21.72|19.52|21.67|19.47|0
1720686300000|2024-07-11 08:25:00|21.72|19.52|21.71|19.51|21.75|19.55|21.69|19.49|0
1720686600000|2024-07-11 08:30:00|21.69|19.49|21.69|19.49|21.71|19.51|21.64|19.44|0
1720686900000|2024-07-11 08:35:00|21.71|19.51|21.72|19.52|21.72|19.52|21.69|19.49|0
1720687200000|2024-07-11 08:40:00|21.73|19.53|21.74|19.54|21.75|19.55|21.7|19.5|0
1720687500000|2024-07-11 08:45:00|21.73|19.53|21.74|19.54|21.74|19.54|21.72|19.52|0
1720687800000|2024-07-11 08:50:00|21.73|19.53|21.74|19.54|21.75|19.55|21.71|19.51|0
1720688100000|2024-07-11 08:55:00|21.75|19.55|21.76|19.56|21.8|19.6|21.75|19.55|0
1720688400000|2024-07-11 09:00:00|21.78|19.58|21.78|19.58|21.8|19.6|21.76|19.56|0
1720688700000|2024-07-11 09:05:00|21.79|19.59|21.81|19.61|21.81|19.61|21.79|19.59|0
1720689000000|2024-07-11 09:10:00|21.8|19.6|21.83|19.63|21.83|19.63|21.79|19.59|0
1720689300000|2024-07-11 09:15:00|21.81|19.61|21.8|19.6|21.84|19.64|21.8|19.6|0
1720689600000|2024-07-11 09:20:00|21.81|19.61|21.8|19.6|21.84|19.64|21.77|19.57|0
1720689900000|2024-07-11 09:25:00|21.78|19.58|21.8|19.6|21.8|19.6|21.78|19.58|0
1720690200000|2024-07-11 09:30:00|21.78|19.58|21.83|19.63|21.86|19.66|21.78|19.58|0
1720690500000|2024-07-11 09:35:00|21.85|19.65|21.81|19.61|21.85|19.65|21.81|19.61|0
1720690800000|2024-07-11 09:40:00|21.79|19.59|21.79|19.59|21.79|19.59|21.78|19.58|0
1720691100000|2024-07-11 09:45:00|21.78|19.58|21.77|19.57|21.78|19.58|21.77|19.57|0
1720691400000|2024-07-11 09:50:00|21.78|19.58|21.78|19.58|21.8|19.6|21.77|19.57|0
1720691700000|2024-07-11 09:55:00|21.77|19.57|21.79|19.59|21.79|19.59|21.76|19.56|0
1720692000000|2024-07-11 10:00:00|21.8|19.6|21.76|19.56|21.8|19.6|21.76|19.56|0
1720692300000|2024-07-11 10:05:00|21.77|19.57|21.79|19.59|21.79|19.59|21.76|19.56|0
1720692600000|2024-07-11 10:10:00|21.8|19.6|21.81|19.61|21.83|19.63|21.79|19.59|0
1720692900000|2024-07-11 10:15:00|21.83|19.63|21.81|19.61|21.83|19.63|21.8|19.6|0
1720693200000|2024-07-11 10:20:00|21.8|19.6|21.81|19.61|21.81|19.61|21.79|19.59|0
1720693500000|2024-07-11 10:25:00|21.8|19.6|21.82|19.62|21.82|19.62|21.8|19.6|0
1720693800000|2024-07-11 10:30:00|21.84|19.64|21.85|19.65|21.85|19.65|21.83|19.63|0
1720694100000|2024-07-11 10:35:00|21.86|19.66|21.87|19.67|21.9|19.7|21.86|19.66|0
1720694400000|2024-07-11 10:40:00|21.89|19.69|21.87|19.67|21.89|19.69|21.87|19.67|0
1720694700000|2024-07-11 10:45:00|21.88|19.68|21.84|19.64|21.88|19.68|21.84|19.64|0
1720695000000|2024-07-11 10:50:00|21.86|19.66|21.88|19.68|21.9|19.7|21.86|19.66|0
1720695300000|2024-07-11 10:55:00|21.87|19.67|21.84|19.64|21.88|19.68|21.84|19.64|0
1720695600000|2024-07-11 11:00:00|21.85|19.65|21.83|19.63|21.86|19.66|21.82|19.62|0
1720695900000|2024-07-11 11:05:00|21.84|19.64|21.8|19.6|21.84|19.64|21.8|19.6|0
1720696200000|2024-07-11 11:10:00|21.81|19.61|21.87|19.67|21.87|19.67|21.8|19.6|0
1720696500000|2024-07-11 11:15:00|21.85|19.65|21.85|19.65|21.85|19.65|21.83|19.63|0
1720696800000|2024-07-11 11:20:00|21.84|19.64|21.89|19.69|21.89|19.69|21.84|19.64|0
1720697100000|2024-07-11 11:25:00|21.88|19.68|21.84|19.64|21.89|19.69|21.84|19.64|0
1720697400000|2024-07-11 11:30:00|21.85|19.65|21.87|19.67|21.87|19.67|21.85|19.65|0
1720697700000|2024-07-11 11:35:00|21.86|19.66|21.86|19.66|21.86|19.66|21.85|19.65|0
1720698000000|2024-07-11 11:40:00|21.87|19.67|21.85|19.65|21.87|19.67|21.85|19.65|0
1720698300000|2024-07-11 11:45:00|21.86|19.66|21.9|19.7|21.9|19.7|21.86|19.66|0
1720698600000|2024-07-11 11:50:00|21.89|19.69|21.9|19.7|21.91|19.71|21.87|19.67|0
1720698900000|2024-07-11 11:55:00|21.91|19.71|21.91|19.71|21.91|19.71|21.89|19.69|0
1720699200000|2024-07-11 12:00:00|21.9|19.7|21.92|19.72|21.92|19.72|21.9|19.7|0
1720699500000|2024-07-11 12:05:00|21.91|19.71|21.91|19.71|21.92|19.72|21.89|19.69|0
1720699800000|2024-07-11 12:10:00|21.92|19.72|21.92|19.72|21.93|19.73|21.89|19.69|0
1720700100000|2024-07-11 12:15:00|21.93|19.73|22.02|19.82|22.02|19.82|21.93|19.73|0
1720700400000|2024-07-11 12:20:00|22.03|19.83|21.99|19.79|22.03|19.83|21.99|19.79|0
1720700700000|2024-07-11 12:25:00|21.98|19.78|21.82|19.62|21.98|19.78|21.79|19.59|0
1720701000000|2024-07-11 12:30:00|21.79|19.59|21.3|19.1|21.79|19.59|20.93|18.73|0
1720701300000|2024-07-11 12:35:00|21.32|19.12|20.6|18.4|21.35|19.15|20.55|18.35|0
1720701600000|2024-07-11 12:40:00|20.58|18.38|21.15|18.95|21.23|19.03|20.58|18.38|0
1720701900000|2024-07-11 12:45:00|21.13|18.93|21.31|19.11|21.32|19.12|21.11|18.91|0
1720702200000|2024-07-11 12:50:00|21.32|19.12|21.46|19.26|21.6|19.4|21.16|18.96|0
1720702500000|2024-07-11 12:55:00|21.49|19.29|21.46|19.26|21.51|19.31|21.32|19.12|0
1720702800000|2024-07-11 13:00:00|21.47|19.27|21.31|19.11|21.64|19.44|21.3|19.1|0
1720703100000|2024-07-11 13:05:00|21.32|19.12|21.25|19.05|21.36|19.16|21.2|19|0
1720703400000|2024-07-11 13:10:00|21.26|19.06|21.28|19.08|21.73|19.53|21|18.8|0
1720703700000|2024-07-11 13:15:00|21.3|19.1|21.08|18.88|21.31|19.11|21.08|18.88|0
1720704000000|2024-07-11 13:20:00|21.1|18.9|21.13|18.93|21.18|18.98|21.08|18.88|0
1720704300000|2024-07-11 13:25:00|21.14|18.94|21.28|19.08|21.39|19.19|21.14|18.94|0
1720704600000|2024-07-11 13:30:00|21.29|19.09|21.27|19.07|21.36|19.16|21.14|18.94|0
1720704900000|2024-07-11 13:35:00|21.25|19.05|21.29|19.09|21.37|19.17|21.19|18.99|0
1720705200000|2024-07-11 13:40:00|21.28|19.08|21.05|18.85|21.39|19.19|21.04|18.84|0
1720705500000|2024-07-11 13:45:00|21.03|18.83|21.21|19.01|21.21|19.01|21.03|18.83|0
1720705800000|2024-07-11 13:50:00|21.19|18.99|21.15|18.95|21.25|19.05|21.05|18.85|0
1720706100000|2024-07-11 13:55:00|21.13|18.93|21.04|18.84|21.26|19.06|21.04|18.84|0
1720706400000|2024-07-11 14:00:00|21.02|18.82|20.85|18.65|21.1|18.9|20.85|18.65|0
1720706700000|2024-07-11 14:05:00|20.86|18.66|21.12|18.92|21.12|18.92|20.84|18.64|0
1720707000000|2024-07-11 14:10:00|21.14|18.94|21.47|19.27|21.5|19.3|21.06|18.86|0
1720707300000|2024-07-11 14:15:00|21.45|19.25|21.74|19.54|21.8|19.6|21.37|19.17|0
1720707600000|2024-07-11 14:20:00|21.72|19.52|21.99|19.79|22.02|19.82|21.67|19.47|0
1720707900000|2024-07-11 14:25:00|22|19.8|21.82|19.62|22|19.8|21.47|19.27|0
1720708200000|2024-07-11 14:30:00|21.84|19.64|21.9|19.7|21.9|19.7|21.53|19.33|0
1720708500000|2024-07-11 14:35:00|21.89|19.69|22.33|20.13|22.35|20.15|21.8|19.6|0
1720708800000|2024-07-11 14:40:00|22.35|20.15|22.37|20.17|22.53|20.33|22.29|20.09|0
1720709100000|2024-07-11 14:45:00|22.35|20.15|22.5|20.3|22.62|20.42|22.35|20.15|0
1720709400000|2024-07-11 14:50:00|22.51|20.31|22.61|20.41|22.66|20.46|22.31|20.11|0
1720709700000|2024-07-11 14:55:00|22.55|20.35|22.94|20.74|22.98|20.78|22.55|20.35|0
1720710000000|2024-07-11 15:00:00|22.95|20.75|22.97|20.77|23.05|20.85|22.83|20.63|0
1720710300000|2024-07-11 15:05:00|22.98|20.78|22.17|19.97|23.02|20.82|22.17|19.97|0
1720710600000|2024-07-11 15:10:00|22.16|19.96|22.34|20.14|22.58|20.38|22.1|19.9|0
1720710900000|2024-07-11 15:15:00|22.3|20.1|22.54|20.34|22.6|20.4|22.27|20.07|0
1720711200000|2024-07-11 15:20:00|22.55|20.35|23.09|20.89|23.12|20.92|22.51|20.31|0
1720711500000|2024-07-11 15:25:00|23.05|20.85|23.12|20.92|23.24|21.04|22.97|20.77|0
1720711800000|2024-07-11 15:30:00|23.13|20.93|22.75|20.55|23.28|21.08|22.5|20.3|0
1720712100000|2024-07-11 15:35:00|22.77|20.57|22.79|20.59|22.85|20.65|22.67|20.47|0
1720712400000|2024-07-11 15:40:00|22.82|20.62|22.8|20.6|23.2|21|22.78|20.58|0
1720712700000|2024-07-11 15:45:00|22.82|20.62|22.78|20.58|22.89|20.69|22.61|20.41|0
1720713000000|2024-07-11 15:50:00|22.82|20.62|22.94|20.74|22.98|20.78|22.71|20.51|0
1720713300000|2024-07-11 15:55:00|22.92|20.72|23.02|20.82|23.07|20.87|22.87|20.67|0
1720713600000|2024-07-11 16:00:00|23.01|20.81|23.28|21.08|23.34|21.14|23.01|20.81|0
1720713900000|2024-07-11 16:05:00|23.25|21.05|22.8|20.6|23.28|21.08|22.77|20.57|0
1720714200000|2024-07-11 16:10:00|22.81|20.61|22.8|20.6|22.81|20.61|22.66|20.46|0
1720714500000|2024-07-11 16:15:00|22.82|20.62|23.08|20.88|23.11|20.91|22.8|20.6|0
1720714800000|2024-07-11 16:20:00|23.07|20.87|23.12|20.92|23.19|20.99|23.01|20.81|0
1720715100000|2024-07-11 16:25:00|23.15|20.95|22.76|20.56|23.15|20.95|22.76|20.56|0
1720715400000|2024-07-11 16:30:00|22.78|20.58|22.59|20.39|22.82|20.62|22.58|20.38|0
1720715700000|2024-07-11 16:35:00|22.58|20.38|22.64|20.44|22.72|20.52|22.47|20.27|0
1720716000000|2024-07-11 16:40:00|22.66|20.46|22.71|20.51|22.71|20.51|22.52|20.32|0
1720716300000|2024-07-11 16:45:00|22.68|20.48|23.24|21.04|23.24|21.04|22.68|20.48|0
1720716600000|2024-07-11 16:50:00|23.21|21.01|23.31|21.11|23.39|21.19|23.12|20.92|0
1720716900000|2024-07-11 16:55:00|23.32|21.12|23.21|21.01|23.32|21.12|23.06|20.86|0
1720717200000|2024-07-11 17:00:00|23.2|21|23.39|21.19|23.42|21.22|23.07|20.87|0
1720717500000|2024-07-11 17:05:00|23.36|21.16|23.11|20.91|23.49|21.29|23.04|20.84|0
1720717800000|2024-07-11 17:10:00|23.09|20.89|23|20.8|23.33|21.13|22.96|20.76|0
1720718100000|2024-07-11 17:15:00|22.99|20.79|22.95|20.75|23.05|20.85|22.83|20.63|0
1720718400000|2024-07-11 17:20:00|22.93|20.73|23.06|20.86|23.17|20.97|22.81|20.61|0
1720718700000|2024-07-11 17:25:00|23.07|20.87|22.84|20.64|23.11|20.91|22.84|20.64|0
1720719000000|2024-07-11 17:30:00|22.82|20.62|23.05|20.85|23.12|20.92|22.82|20.62|0
1720719300000|2024-07-11 17:35:00|23.07|20.87|23.26|21.06|23.26|21.06|22.94|20.74|0
1720719600000|2024-07-11 17:40:00|23.25|21.05|23.23|21.03|23.26|21.06|23.08|20.88|0
1720719900000|2024-07-11 17:45:00|23.2|21|23.44|21.24|23.51|21.31|23.2|21|0
1720720200000|2024-07-11 17:50:00|23.45|21.25|23.42|21.22|23.48|21.28|23.33|21.13|0
1720720500000|2024-07-11 17:55:00|23.4|21.2|23.45|21.25|23.51|21.31|23.34|21.14|0
1720720800000|2024-07-11 18:00:00|23.44|21.24|23.45|21.25|23.51|21.31|23.37|21.17|0
1720721100000|2024-07-11 18:05:00|23.42|21.22|23.34|21.14|23.48|21.28|23.27|21.07|0
1720721400000|2024-07-11 18:10:00|23.32|21.12|23.2|21|23.42|21.22|23.18|20.98|0
1720721700000|2024-07-11 18:15:00|23.18|20.98|23.1|20.9|23.2|21|23.05|20.85|0
1720722000000|2024-07-11 18:20:00|23.11|20.91|23.07|20.87|23.11|20.91|22.92|20.72|0
1720722300000|2024-07-11 18:25:00|23.08|20.88|23.27|21.07|23.32|21.12|23.08|20.88|0
1720722600000|2024-07-11 18:30:00|23.29|21.09|22.78|20.58|23.3|21.1|22.69|20.49|0
1720722900000|2024-07-11 18:35:00|22.8|20.6|22.77|20.57|22.92|20.72|22.77|20.57|0
1720723200000|2024-07-11 18:40:00|22.78|20.58|22.74|20.54|22.89|20.69|22.71|20.51|0
1720723500000|2024-07-11 18:45:00|22.73|20.53|22.93|20.73|22.97|20.77|22.68|20.48|0
1720723800000|2024-07-11 18:50:00|22.87|20.67|23.28|21.08|23.38|21.18|22.72|20.52|0
1720724100000|2024-07-11 18:55:00|23.26|21.06|23.21|21.01|23.31|21.11|23.18|20.98|0
1720724400000|2024-07-11 19:00:00|23.19|20.99|23.06|20.86|23.26|21.06|23.06|20.86|0
1720724700000|2024-07-11 19:05:00|23.04|20.84|23.19|20.99|23.21|21.01|23.02|20.82|0
1720725000000|2024-07-11 19:10:00|23.17|20.97|23.33|21.13|23.34|21.14|23.15|20.95|0
1720725300000|2024-07-11 19:15:00|23.32|21.12|23.23|21.03|23.35|21.15|23.12|20.92|0
1720725600000|2024-07-11 19:20:00|23.25|21.05|23.26|21.06|23.34|21.14|23.22|21.02|0
1720725900000|2024-07-11 19:25:00|23.27|21.07|23.53|21.33|23.56|21.36|23.22|21.02|0
1720726200000|2024-07-11 19:30:00|23.52|21.32|23.42|21.22|23.52|21.32|23.33|21.13|0
1720726500000|2024-07-11 19:35:00|23.41|21.21|23.05|20.85|23.41|21.21|22.98|20.78|0
1720726800000|2024-07-11 19:40:00|23.07|20.87|23.45|21.25|23.45|21.25|23.07|20.87|0
1720727100000|2024-07-11 19:45:00|23.46|21.26|23.21|21.01|23.46|21.26|23.13|20.93|0
1720727400000|2024-07-11 19:50:00|23.17|20.97|23.36|21.16|23.42|21.22|23.07|20.87|0
1720727700000|2024-07-11 19:55:00|23.43|21.23|23.44|21.24|23.44|21.24|23.15|20.95|0
1720728000000|2024-07-11 20:00:00|23.67|21.47|23.57|21.37|23.78|21.58|23.54|21.34|0
1720728300000|2024-07-11 20:05:00|23.58|21.38|23.33|21.13|23.62|21.42|23.3|21.1|0
1720728600000|2024-07-11 20:10:00|23.32|21.12|23.44|21.24|23.48|21.28|23.3|21.1|0
1720728900000|2024-07-11 20:15:00|23.51|21.11|23.48|21.08|23.55|21.15|23.47|21.07|0
1720729200000|2024-07-11 20:20:00|23.5|21.1|23.48|21.08|23.5|21.1|23.47|21.07|0
1720729500000|2024-07-11 20:25:00|23.47|21.07|23.43|21.03|23.48|21.08|23.41|21.01|0
1720729800000|2024-07-11 20:30:00|23.41|21.01|23.41|21.01|23.41|21.01|23.37|20.97|0
1720730100000|2024-07-11 20:35:00|23.43|21.03|23.4|21|23.44|21.04|23.4|21|0
1720730400000|2024-07-11 20:40:00|23.41|21.01|23.4|21|23.42|21.02|23.4|21|0
1720730700000|2024-07-11 20:45:00|23.38|20.98|23.44|21.04|23.44|21.04|23.38|20.98|0
1720731000000|2024-07-11 20:50:00|23.42|21.02|23.48|21.08|23.48|21.08|23.41|21.01|0
1720731300000|2024-07-11 20:55:00|23.49|21.09|23.47|21.07|23.5|21.1|23.43|21.03|0
1720731600000|2024-07-11 21:00:00|23.47|21.07|23.46|21.06|23.5|21.1|23.46|21.06|0
1720731900000|2024-07-11 21:05:00|23.44|21.04|23.47|21.07|23.48|21.08|23.44|21.04|0
1720732200000|2024-07-11 21:10:00|23.49|21.09|23.54|21.14|23.54|21.14|23.49|21.09|0
1720732500000|2024-07-11 21:15:00|23.55|21.15|23.53|21.13|23.64|21.24|23.49|21.09|0
1720732800000|2024-07-11 21:20:00|23.54|21.14|23.58|21.18|23.58|21.18|23.5|21.1|0
1720733100000|2024-07-11 21:25:00|23.59|21.19|23.62|21.22|23.62|21.22|23.58|21.18|0
1720733400000|2024-07-11 21:30:00|23.63|21.23|23.67|21.27|23.67|21.27|23.61|21.21|0
1720733700000|2024-07-11 21:35:00|23.65|21.25|23.61|21.21|23.69|21.29|23.61|21.21|0
1720734000000|2024-07-11 21:40:00|23.62|21.22|23.64|21.24|23.65|21.25|23.6|21.2|0
1720734300000|2024-07-11 21:45:00|23.63|21.23|23.62|21.22|23.64|21.24|23.6|21.2|0
1720734600000|2024-07-11 21:50:00|23.6|21.2|23.63|21.23|23.64|21.24|23.59|21.19|0
1720734900000|2024-07-11 21:55:00|23.61|21.21|23.62|21.22|23.63|21.23|23.61|21.21|0
1720735200000|2024-07-11 22:00:00|23.58|21.18|23.45|21.05|23.58|21.18|23.38|20.98|0
1720735500000|2024-07-11 22:05:00|23.46|21.06|23.61|21.21|23.63|21.23|23.46|21.06|0
1720735800000|2024-07-11 22:10:00|23.6|21.2|23.64|21.24|23.68|21.28|23.59|21.19|0
1720736100000|2024-07-11 22:15:00|23.63|21.23|23.67|21.27|23.68|21.28|23.63|21.23|0
1720736400000|2024-07-11 22:20:00|23.65|21.25|23.72|21.32|23.74|21.34|23.65|21.25|0
1720736700000|2024-07-11 22:25:00|23.73|21.33|23.61|21.21|23.73|21.33|23.61|21.21|0
1720737000000|2024-07-11 22:30:00|23.6|21.2|23.4|21|23.6|21.2|23.35|20.95|0
1720737300000|2024-07-11 22:35:00|23.41|21.01|23.41|21.01|23.46|21.06|23.37|20.97|0
1720737600000|2024-07-11 22:40:00|23.42|21.02|23.45|21.05|23.47|21.07|23.41|21.01|0
1720737900000|2024-07-11 22:45:00|23.44|21.04|23.47|21.07|23.48|21.08|23.44|21.04|0
1720738200000|2024-07-11 22:50:00|23.45|21.05|23.38|20.98|23.45|21.05|23.38|20.98|0
1720738500000|2024-07-11 22:55:00|23.37|20.97|23.4|21|23.42|21.02|23.37|20.97|0
1720738800000|2024-07-11 23:00:00|23.38|20.98|23.34|20.94|23.4|21|23.33|20.93|0
1720739100000|2024-07-11 23:05:00|23.33|20.93|23.3|20.9|23.34|20.94|23.28|20.88|0
1720739400000|2024-07-11 23:10:00|23.29|20.89|23.24|20.84|23.31|20.91|23.23|20.83|0
1720739700000|2024-07-11 23:15:00|23.25|20.85|23.24|20.84|23.3|20.9|23.24|20.84|0
1720740000000|2024-07-11 23:20:00|23.25|20.85|23.29|20.89|23.29|20.89|23.24|20.84|0
1720740300000|2024-07-11 23:25:00|23.28|20.88|23.25|20.85|23.28|20.88|23.22|20.82|0
1720740600000|2024-07-11 23:30:00|23.24|20.84|23.26|20.86|23.29|20.89|23.24|20.84|0
1720740900000|2024-07-11 23:35:00|23.25|20.85|23.28|20.88|23.32|20.92|23.24|20.84|0
1720741200000|2024-07-11 23:40:00|23.29|20.89|23.3|20.9|23.32|20.92|23.28|20.88|0
1720741500000|2024-07-11 23:45:00|23.32|20.92|23.41|21.01|23.44|21.04|23.32|20.92|0
1720741800000|2024-07-11 23:50:00|23.43|21.03|23.47|21.07|23.47|21.07|23.4|21|0
1720742100000|2024-07-11 23:55:00|23.46|21.06|23.59|21.19|23.67|21.27|23.44|21.04|0
1720742400000|2024-07-12 00:00:00|23.58|21.18|23.46|21.06|23.63|21.23|23.42|21.02|0
1720742700000|2024-07-12 00:05:00|23.45|21.05|23.42|21.02|23.48|21.08|23.38|20.98|0
1720743000000|2024-07-12 00:10:00|23.41|21.01|23.39|20.99|23.41|21.01|23.35|20.95|0
1720743300000|2024-07-12 00:15:00|23.29|21.09|23.22|21.02|23.31|21.11|23.2|21|0
1720743600000|2024-07-12 00:20:00|23.21|21.01|23.19|20.99|23.24|21.04|23.18|20.98|0
1720743900000|2024-07-12 00:25:00|23.18|20.98|23.14|20.94|23.18|20.98|23.14|20.94|0
1720744200000|2024-07-12 00:30:00|23.12|20.92|23.23|21.03|23.25|21.05|23.11|20.91|0
1720744500000|2024-07-12 00:35:00|23.21|21.01|23.2|21|23.24|21.04|23.19|20.99|0
1720744800000|2024-07-12 00:40:00|23.19|20.99|23.19|20.99|23.22|21.02|23.16|20.96|0
1720745100000|2024-07-12 00:45:00|23.2|21|23.26|21.06|23.27|21.07|23.2|21|0
1720745400000|2024-07-12 00:50:00|23.27|21.07|23.3|21.1|23.31|21.11|23.23|21.03|0
1720745700000|2024-07-12 00:55:00|23.29|21.09|23.31|21.11|23.31|21.11|23.26|21.06|0
1720746000000|2024-07-12 01:00:00|23.34|21.14|23.27|21.07|23.34|21.14|23.25|21.05|0
1720746300000|2024-07-12 01:05:00|23.26|21.06|23.25|21.05|23.27|21.07|23.23|21.03|0
1720746600000|2024-07-12 01:10:00|23.27|21.07|23.22|21.02|23.28|21.08|23.22|21.02|0
1720746900000|2024-07-12 01:15:00|23.24|21.04|23.25|21.05|23.25|21.05|23.22|21.02|0
1720747200000|2024-07-12 01:20:00|23.27|21.07|23.24|21.04|23.29|21.09|23.24|21.04|0
1720747500000|2024-07-12 01:25:00|23.25|21.05|23.24|21.04|23.26|21.06|23.22|21.02|0
1720747800000|2024-07-12 01:30:00|23.25|21.05|23.29|21.09|23.3|21.1|23.25|21.05|0
1720748100000|2024-07-12 01:35:00|23.3|21.1|23.33|21.13|23.36|21.16|23.3|21.1|0
1720748400000|2024-07-12 01:40:00|23.34|21.14|23.32|21.12|23.4|21.2|23.32|21.12|0
1720748700000|2024-07-12 01:45:00|23.31|21.11|23.29|21.09|23.31|21.11|23.26|21.06|0
1720749000000|2024-07-12 01:50:00|23.3|21.1|23.3|21.1|23.33|21.13|23.3|21.1|0
1720749300000|2024-07-12 01:55:00|23.31|21.11|23.31|21.11|23.31|21.11|23.28|21.08|0
1720749600000|2024-07-12 02:00:00|23.3|21.1|23.32|21.12|23.34|21.14|23.28|21.08|0
1720749900000|2024-07-12 02:05:00|23.34|21.14|23.38|21.18|23.38|21.18|23.34|21.14|0
1720750200000|2024-07-12 02:10:00|23.37|21.17|23.38|21.18|23.39|21.19|23.35|21.15|0
1720750500000|2024-07-12 02:15:00|23.39|21.19|23.38|21.18|23.43|21.23|23.38|21.18|0
1720750800000|2024-07-12 02:20:00|23.39|21.19|23.35|21.15|23.39|21.19|23.35|21.15|0
1720751100000|2024-07-12 02:25:00|23.33|21.13|23.29|21.09|23.33|21.13|23.28|21.08|0
1720751400000|2024-07-12 02:30:00|23.28|21.08|23.29|21.09|23.31|21.11|23.26|21.06|0
1720751700000|2024-07-12 02:35:00|23.3|21.1|23.32|21.12|23.33|21.13|23.3|21.1|0
1720752000000|2024-07-12 02:40:00|23.31|21.11|23.3|21.1|23.32|21.12|23.29|21.09|0
1720752300000|2024-07-12 02:45:00|23.29|21.09|23.25|21.05|23.29|21.09|23.25|21.05|0
1720752600000|2024-07-12 02:50:00|23.26|21.06|23.33|21.13|23.33|21.13|23.25|21.05|0
1720752900000|2024-07-12 02:55:00|23.31|21.11|23.34|21.14|23.34|21.14|23.31|21.11|0
1720753200000|2024-07-12 03:00:00|23.33|21.13|23.3|21.1|23.33|21.13|23.27|21.07|0
1720753500000|2024-07-12 03:05:00|23.31|21.11|23.3|21.1|23.31|21.11|23.27|21.07|0
1720753800000|2024-07-12 03:10:00|23.31|21.11|23.3|21.1|23.31|21.11|23.28|21.08|0
1720754100000|2024-07-12 03:15:00|23.28|21.08|23.36|21.16|23.36|21.16|23.28|21.08|0
1720754400000|2024-07-12 03:20:00|23.38|21.18|23.38|21.18|23.39|21.19|23.36|21.16|0
1720754700000|2024-07-12 03:25:00|23.39|21.19|23.39|21.19|23.4|21.2|23.38|21.18|0
1720755000000|2024-07-12 03:30:00|23.38|21.18|23.33|21.13|23.38|21.18|23.33|21.13|0
1720755300000|2024-07-12 03:35:00|23.32|21.12|23.29|21.09|23.33|21.13|23.29|21.09|0
1720755600000|2024-07-12 03:40:00|23.3|21.1|23.29|21.09|23.3|21.1|23.28|21.08|0
1720755900000|2024-07-12 03:45:00|23.27|21.07|23.27|21.07|23.27|21.07|23.27|21.07|0
1720756200000|2024-07-12 03:50:00|23.26|21.06|23.27|21.07|23.3|21.1|23.26|21.06|0
1720756500000|2024-07-12 03:55:00|23.29|21.09|23.29|21.09|23.3|21.1|23.29|21.09|0
1720756800000|2024-07-12 04:00:00|23.27|21.07|23.31|21.11|23.33|21.13|23.27|21.07|0
1720757100000|2024-07-12 04:05:00|23.33|21.13|23.28|21.08|23.33|21.13|23.27|21.07|0
1720757400000|2024-07-12 04:10:00|23.27|21.07|23.23|21.03|23.27|21.07|23.23|21.03|0
1720757700000|2024-07-12 04:15:00|23.24|21.04|23.24|21.04|23.24|21.04|23.23|21.03|0
1720758000000|2024-07-12 04:20:00|23.25|21.05|23.24|21.04|23.25|21.05|23.23|21.03|0
1720758300000|2024-07-12 04:25:00|23.25|21.05|23.27|21.07|23.28|21.08|23.25|21.05|0
1720758600000|2024-07-12 04:30:00|23.28|21.08|23.32|21.12|23.33|21.13|23.28|21.08|0
1720758900000|2024-07-12 04:35:00|23.33|21.13|23.31|21.11|23.33|21.13|23.29|21.09|0
1720759200000|2024-07-12 04:40:00|23.29|21.09|23.32|21.12|23.33|21.13|23.29|21.09|0
1720759500000|2024-07-12 04:45:00|23.3|21.1|23.3|21.1|23.31|21.11|23.28|21.08|0
1720759800000|2024-07-12 04:50:00|23.32|21.12|23.43|21.23|23.43|21.23|23.3|21.1|0
1720760100000|2024-07-12 04:55:00|23.41|21.21|23.41|21.21|23.45|21.25|23.4|21.2|0
1720760400000|2024-07-12 05:00:00|23.43|21.23|23.38|21.18|23.43|21.23|23.36|21.16|0
1720760700000|2024-07-12 05:05:00|23.4|21.2|23.41|21.21|23.41|21.21|23.35|21.15|0
1720761000000|2024-07-12 05:10:00|23.42|21.22|23.53|21.33|23.53|21.33|23.42|21.22|0
1720761300000|2024-07-12 05:15:00|23.52|21.32|23.46|21.26|23.58|21.38|23.42|21.22|0
1720761600000|2024-07-12 05:20:00|23.48|21.28|23.35|21.15|23.49|21.29|23.35|21.15|0
1720761900000|2024-07-12 05:25:00|23.32|21.12|23.31|21.11|23.34|21.14|23.31|21.11|0
1720762200000|2024-07-12 05:30:00|23.28|21.08|23.27|21.07|23.28|21.08|23.21|21.01|0
1720762500000|2024-07-12 05:35:00|23.25|21.05|23.32|21.12|23.32|21.12|23.25|21.05|0
1720762800000|2024-07-12 05:40:00|23.29|21.09|23.21|21.01|23.29|21.09|23.2|21|0
1720763100000|2024-07-12 05:45:00|23.19|20.99|23.24|21.04|23.24|21.04|23.19|20.99|0
1720763400000|2024-07-12 05:50:00|23.22|21.02|23.25|21.05|23.25|21.05|23.21|21.01|0
1720763700000|2024-07-12 05:55:00|23.26|21.06|23.21|21.01|23.28|21.08|23.17|20.97|0
1720764000000|2024-07-12 06:00:00|23.19|20.99|23.15|20.95|23.19|20.99|23.08|20.88|0
1720764300000|2024-07-12 06:05:00|23.14|20.94|23.2|21|23.21|21.01|23.14|20.94|0
1720764600000|2024-07-12 06:10:00|23.21|21.01|23.27|21.07|23.27|21.07|23.15|20.95|0
1720764900000|2024-07-12 06:15:00|23.26|21.06|23.12|20.92|23.26|21.06|23.11|20.91|0
1720765200000|2024-07-12 06:20:00|23.13|20.93|23.09|20.89|23.15|20.95|23.08|20.88|0
1720765500000|2024-07-12 06:25:00|23.1|20.9|23.12|20.92|23.12|20.92|23.09|20.89|0
1720765800000|2024-07-12 06:30:00|23.1|20.9|23.1|20.9|23.11|20.91|23.08|20.88|0
1720766100000|2024-07-12 06:35:00|23.09|20.89|23.14|20.94|23.14|20.94|23.09|20.89|0
1720766400000|2024-07-12 06:40:00|23.16|20.96|23.18|20.98|23.18|20.98|23.11|20.91|0
1720766700000|2024-07-12 06:45:00|23.2|21|23.18|20.98|23.2|21|23.13|20.93|0
1720767000000|2024-07-12 06:50:00|23.19|20.99|23.19|20.99|23.21|21.01|23.16|20.96|0
1720767300000|2024-07-12 06:55:00|23.2|21|23.17|20.97|23.22|21.02|23.17|20.97|0
1720767600000|2024-07-12 07:00:00|23.15|20.95|23.1|20.9|23.19|20.99|23.08|20.88|0
1720767900000|2024-07-12 07:05:00|23.11|20.91|23.16|20.96|23.2|21|23.11|20.91|0
1720768200000|2024-07-12 07:10:00|23.18|20.98|23.26|21.06|23.29|21.09|23.18|20.98|0
1720768500000|2024-07-12 07:15:00|23.27|21.07|23.27|21.07|23.3|21.1|23.23|21.03|0
1720768800000|2024-07-12 07:20:00|23.28|21.08|23.17|20.97|23.28|21.08|23.17|20.97|0
1720769100000|2024-07-12 07:25:00|23.19|20.99|23.26|21.06|23.28|21.08|23.17|20.97|0
1720769400000|2024-07-12 07:30:00|23.27|21.07|23.35|21.15|23.36|21.16|23.23|21.03|0
1720769700000|2024-07-12 07:35:00|23.36|21.16|23.35|21.15|23.39|21.19|23.34|21.14|0
1720770000000|2024-07-12 07:40:00|23.36|21.16|23.31|21.11|23.39|21.19|23.28|21.08|0
1720770300000|2024-07-12 07:45:00|23.29|21.09|23.26|21.06|23.32|21.12|23.22|21.02|0
1720770600000|2024-07-12 07:50:00|23.28|21.08|23.04|20.84|23.28|21.08|23|20.8|0
1720770900000|2024-07-12 07:55:00|23.05|20.85|23|20.8|23.05|20.85|22.98|20.78|0
1720771200000|2024-07-12 08:00:00|23.01|20.81|22.93|20.73|23.01|20.81|22.9|20.7|0
1720771500000|2024-07-12 08:05:00|22.91|20.71|22.93|20.73|22.95|20.75|22.91|20.71|0
1720771800000|2024-07-12 08:10:00|22.92|20.72|22.98|20.78|22.99|20.79|22.91|20.71|0
1720772100000|2024-07-12 08:15:00|22.97|20.77|22.91|20.71|22.98|20.78|22.9|20.7|0
1720772400000|2024-07-12 08:20:00|22.9|20.7|22.81|20.61|22.91|20.71|22.79|20.59|0
1720772700000|2024-07-12 08:25:00|22.83|20.63|22.82|20.62|22.84|20.64|22.77|20.57|0
1720773000000|2024-07-12 08:30:00|22.83|20.63|22.83|20.63|22.83|20.63|22.79|20.59|0
1720773300000|2024-07-12 08:35:00|22.84|20.64|22.77|20.57|22.84|20.64|22.76|20.56|0
1720773600000|2024-07-12 08:40:00|22.76|20.56|22.8|20.6|22.81|20.61|22.76|20.56|0
1720773900000|2024-07-12 08:45:00|22.78|20.58|22.75|20.55|22.8|20.6|22.74|20.54|0
1720774200000|2024-07-12 08:50:00|22.74|20.54|22.81|20.61|22.82|20.62|22.74|20.54|0
1720774500000|2024-07-12 08:55:00|22.79|20.59|22.74|20.54|22.82|20.62|22.74|20.54|0
1720774800000|2024-07-12 09:00:00|22.75|20.55|22.72|20.52|22.78|20.58|22.72|20.52|0
1720775100000|2024-07-12 09:05:00|22.71|20.51|22.71|20.51|22.76|20.56|22.7|20.5|0
1720775400000|2024-07-12 09:10:00|22.7|20.5|22.74|20.54|22.75|20.55|22.68|20.48|0
1720775700000|2024-07-12 09:15:00|22.73|20.53|22.74|20.54|22.76|20.56|22.72|20.52|0
1720776000000|2024-07-12 09:20:00|22.73|20.53|22.87|20.67|22.87|20.67|22.73|20.53|0
1720776300000|2024-07-12 09:25:00|22.88|20.68|22.85|20.65|22.92|20.72|22.83|20.63|0
1720776600000|2024-07-12 09:30:00|22.87|20.67|22.87|20.67|22.9|20.7|22.84|20.64|0
1720776900000|2024-07-12 09:35:00|22.88|20.68|22.87|20.67|22.91|20.71|22.85|20.65|0
1720777200000|2024-07-12 09:40:00|22.85|20.65|22.77|20.57|22.85|20.65|22.76|20.56|0
1720777500000|2024-07-12 09:45:00|22.78|20.58|22.74|20.54|22.8|20.6|22.74|20.54|0
1720777800000|2024-07-12 09:50:00|22.76|20.56|22.8|20.6|22.8|20.6|22.74|20.54|0
1720778100000|2024-07-12 09:55:00|22.78|20.58|22.75|20.55|22.79|20.59|22.74|20.54|0
1720778400000|2024-07-12 10:00:00|22.74|20.54|22.77|20.57|22.77|20.57|22.67|20.47|0
1720778700000|2024-07-12 10:05:00|22.78|20.58|22.75|20.55|22.78|20.58|22.72|20.52|0
1720779000000|2024-07-12 10:10:00|22.77|20.57|22.7|20.5|22.77|20.57|22.68|20.48|0
1720779300000|2024-07-12 10:15:00|22.68|20.48|22.72|20.52|22.74|20.54|22.67|20.47|0
1720779600000|2024-07-12 10:20:00|22.74|20.54|22.76|20.56|22.78|20.58|22.71|20.51|0
1720779900000|2024-07-12 10:25:00|22.78|20.58|22.75|20.55|22.83|20.63|22.73|20.53|0
1720780200000|2024-07-12 10:30:00|22.73|20.53|22.74|20.54|22.98|20.78|22.73|20.53|0
1720780500000|2024-07-12 10:35:00|22.75|20.55|22.74|20.54|22.75|20.55|22.71|20.51|0
1720780800000|2024-07-12 10:40:00|22.73|20.53|22.75|20.55|22.79|20.59|22.73|20.53|0
1720781100000|2024-07-12 10:45:00|22.77|20.57|23.05|20.85|23.05|20.85|22.72|20.52|0
1720781400000|2024-07-12 10:50:00|23.04|20.84|22.89|20.69|23.04|20.84|22.86|20.66|0
1720781700000|2024-07-12 10:55:00|22.9|20.7|22.9|20.7|22.98|20.78|22.89|20.69|0
1720782000000|2024-07-12 11:00:00|22.91|20.71|23.03|20.83|23.03|20.83|22.86|20.66|0
1720782300000|2024-07-12 11:05:00|23.05|20.85|23.12|20.92|23.13|20.93|22.99|20.79|0
1720782600000|2024-07-12 11:10:00|23.1|20.9|23.02|20.82|23.1|20.9|23.02|20.82|0
1720782900000|2024-07-12 11:15:00|23.03|20.83|22.91|20.71|23.05|20.85|22.89|20.69|0
1720783200000|2024-07-12 11:20:00|22.92|20.72|22.91|20.71|22.92|20.72|22.87|20.67|0
1720783500000|2024-07-12 11:25:00|22.89|20.69|22.92|20.72|22.93|20.73|22.89|20.69|0
1720783800000|2024-07-12 11:30:00|22.91|20.71|22.84|20.64|22.92|20.72|22.81|20.61|0
1720784100000|2024-07-12 11:35:00|22.83|20.63|22.84|20.64|22.88|20.68|22.8|20.6|0
1720784400000|2024-07-12 11:40:00|22.85|20.65|22.9|20.7|22.93|20.73|22.84|20.64|0
1720784700000|2024-07-12 11:45:00|22.92|20.72|22.89|20.69|22.98|20.78|22.86|20.66|0
1720785000000|2024-07-12 11:50:00|22.87|20.67|22.89|20.69|23|20.8|22.86|20.66|0
1720785300000|2024-07-12 11:55:00|22.87|20.67|22.83|20.63|22.89|20.69|22.83|20.63|0
1720785600000|2024-07-12 12:00:00|22.85|20.65|22.89|20.69|22.98|20.78|22.85|20.65|0
1720785900000|2024-07-12 12:05:00|22.9|20.7|22.88|20.68|22.91|20.71|22.83|20.63|0
1720786200000|2024-07-12 12:10:00|22.9|20.7|22.87|20.67|22.94|20.74|22.86|20.66|0
1720786500000|2024-07-12 12:15:00|22.86|20.66|22.94|20.74|22.98|20.78|22.84|20.64|0
1720786800000|2024-07-12 12:20:00|22.96|20.76|23.06|20.86|23.1|20.9|22.96|20.76|0
1720787100000|2024-07-12 12:25:00|23.04|20.84|22.99|20.79|23.06|20.86|22.99|20.79|0
1720787400000|2024-07-12 12:30:00|23.9|21.7|23.02|20.82|23.9|21.7|22.89|20.69|0
1720787700000|2024-07-12 12:35:00|23.04|20.84|22.95|20.75|23.07|20.87|22.71|20.51|0
1720788000000|2024-07-12 12:40:00|22.94|20.74|22.76|20.56|22.98|20.78|22.59|20.39|0
1720788300000|2024-07-12 12:45:00|22.78|20.58|22.44|20.24|22.82|20.62|22.41|20.21|0
1720788600000|2024-07-12 12:50:00|22.4|20.2|22.46|20.26|22.54|20.34|22.4|20.2|0
1720788900000|2024-07-12 12:55:00|22.49|20.29|22.54|20.34|22.56|20.36|22.46|20.26|0
1720789200000|2024-07-12 13:00:00|22.5|20.3|22.53|20.33|22.6|20.4|22.44|20.24|0
1720789500000|2024-07-12 13:05:00|22.52|20.32|22.47|20.27|22.52|20.32|22.43|20.23|0
1720789800000|2024-07-12 13:10:00|22.49|20.29|22.51|20.31|22.57|20.37|22.46|20.26|0
1720790100000|2024-07-12 13:15:00|22.5|20.3|22.63|20.43|22.66|20.46|22.5|20.3|0
1720790400000|2024-07-12 13:20:00|22.65|20.45|22.61|20.41|22.73|20.53|22.56|20.36|0
1720790700000|2024-07-12 13:25:00|22.59|20.39|22.43|20.23|22.62|20.42|22.4|20.2|0
1720791000000|2024-07-12 13:30:00|22.44|20.24|22.48|20.28|22.6|20.4|22.23|20.03|0
1720791300000|2024-07-12 13:35:00|22.46|20.26|22.27|20.07|22.58|20.38|22.23|20.03|0
1720791600000|2024-07-12 13:40:00|22.28|20.08|22.43|20.23|22.45|20.25|22.11|19.91|0
1720791900000|2024-07-12 13:45:00|22.47|20.27|22.12|19.92|22.51|20.31|21.89|19.69|0
1720792200000|2024-07-12 13:50:00|22.13|19.93|22|19.8|22.17|19.97|22|19.8|0
1720792500000|2024-07-12 13:55:00|22.03|19.83|21.77|19.57|22.09|19.89|21.69|19.49|0
1720792800000|2024-07-12 14:00:00|21.78|19.58|21.71|19.51|21.91|19.71|21.54|19.34|0
1720793100000|2024-07-12 14:05:00|21.7|19.5|21.89|19.69|22.35|20.15|21.43|19.23|0
1720793400000|2024-07-12 14:10:00|21.84|19.64|21.77|19.57|21.89|19.69|21.68|19.48|0
1720793700000|2024-07-12 14:15:00|21.75|19.55|21.7|19.5|21.85|19.65|21.7|19.5|0
1720794000000|2024-07-12 14:20:00|21.71|19.51|21.73|19.53|21.95|19.75|21.71|19.51|0
1720794300000|2024-07-12 14:25:00|21.72|19.52|21.72|19.52|21.77|19.57|21.68|19.48|0
1720794600000|2024-07-12 14:30:00|21.73|19.53|21.66|19.46|22|19.8|21.65|19.45|0
1720794900000|2024-07-12 14:35:00|21.69|19.49|21.86|19.66|22.01|19.81|21.57|19.37|0
1720795200000|2024-07-12 14:40:00|21.87|19.67|21.67|19.47|21.88|19.68|21.66|19.46|0
1720795500000|2024-07-12 14:45:00|21.71|19.51|21.58|19.38|21.79|19.59|21.58|19.38|0
1720795800000|2024-07-12 14:50:00|21.56|19.36|21.52|19.32|21.66|19.46|21.52|19.32|0
1720796100000|2024-07-12 14:55:00|21.53|19.33|21.59|19.39|21.65|19.45|21.53|19.33|0
1720796400000|2024-07-12 15:00:00|21.57|19.37|21.57|19.37|21.68|19.48|21.51|19.31|0
1720796700000|2024-07-12 15:05:00|21.58|19.38|21.42|19.22|21.59|19.39|21.35|19.15|0
1720797000000|2024-07-12 15:10:00|21.4|19.2|21.4|19.2|21.43|19.23|21.35|19.15|0
1720797300000|2024-07-12 15:15:00|21.39|19.19|21.53|19.33|21.54|19.34|21.36|19.16|0
1720797600000|2024-07-12 15:20:00|21.51|19.31|21.51|19.31|21.58|19.38|21.46|19.26|0
1720797900000|2024-07-12 15:25:00|21.49|19.29|21.74|19.54|21.8|19.6|21.37|19.17|0
1720798200000|2024-07-12 15:30:00|21.72|19.52|21.93|19.73|21.94|19.74|21.72|19.52|0
1720798500000|2024-07-12 15:35:00|21.94|19.74|21.02|18.82|21.94|19.74|21.02|18.82|0
1720798800000|2024-07-12 15:40:00|21|18.8|20.95|18.75|21.04|18.84|20.92|18.72|0
1720799100000|2024-07-12 15:45:00|20.98|18.78|20.95|18.75|21.04|18.84|20.94|18.74|0
1720799400000|2024-07-12 15:50:00|20.96|18.76|20.99|18.79|21.06|18.86|20.93|18.73|0
1720799700000|2024-07-12 15:55:00|20.98|18.78|21.4|19.2|21.43|19.23|20.98|18.78|0
1720800000000|2024-07-12 16:00:00|21.48|19.28|21.34|19.14|21.53|19.33|21.28|19.08|0
1720800300000|2024-07-12 16:05:00|21.33|19.13|21.71|19.51|21.72|19.52|21.33|19.13|0
1720800600000|2024-07-12 16:10:00|21.67|19.47|21.69|19.49|21.73|19.53|21.58|19.38|0
1720800900000|2024-07-12 16:15:00|21.68|19.48|21.5|19.3|21.68|19.48|21.44|19.24|0
1720801200000|2024-07-12 16:20:00|21.51|19.31|21.04|18.84|21.51|19.31|20.64|18.44|0
1720801500000|2024-07-12 16:25:00|21.05|18.85|21.13|18.93|21.19|18.99|21.02|18.82|0
1720801800000|2024-07-12 16:30:00|21.12|18.92|21.15|18.95|21.22|19.02|21.07|18.87|0
1720802100000|2024-07-12 16:35:00|21.14|18.94|21|18.8|21.14|18.94|20.94|18.74|0
1720802400000|2024-07-12 16:40:00|20.99|18.79|21.02|18.82|21.05|18.85|20.95|18.75|0
1720802700000|2024-07-12 16:45:00|21.04|18.84|21.05|18.85|21.06|18.86|20.95|18.75|0
1720803000000|2024-07-12 16:50:00|21.04|18.84|20.76|18.56|21.04|18.84|20.76|18.56|0
1720803300000|2024-07-12 16:55:00|20.77|18.57|20.61|18.41|20.77|18.57|20.6|18.4|0
1720803600000|2024-07-12 17:00:00|20.62|18.42|20.62|18.42|20.66|18.46|20.6|18.4|0
1720803900000|2024-07-12 17:05:00|20.61|18.41|20.6|18.4|20.66|18.46|20.59|18.39|0
1720804200000|2024-07-12 17:10:00|20.59|18.39|20.45|18.25|20.61|18.41|20.39|18.19|0
1720804500000|2024-07-12 17:15:00|20.44|18.24|20.41|18.21|20.5|18.3|20.41|18.21|0
1720804800000|2024-07-12 17:20:00|20.42|18.22|20.29|18.09|20.44|18.24|20.27|18.07|0
1720805100000|2024-07-12 17:25:00|20.33|18.13|20.2|18|20.35|18.15|20.2|18|0
1720805400000|2024-07-12 17:30:00|20.23|18.03|20.06|17.86|20.3|18.1|20.06|17.86|0
1720805700000|2024-07-12 17:35:00|20.07|17.87|20|17.8|20.09|17.89|19.99|17.79|0
1720806000000|2024-07-12 17:40:00|20.01|17.81|19.82|17.62|20.08|17.88|19.81|17.61|0
1720806300000|2024-07-12 17:45:00|19.81|17.61|19.63|17.43|19.85|17.65|19.62|17.42|0
1720806600000|2024-07-12 17:50:00|19.64|17.44|19.64|17.44|19.72|17.52|19.6|17.4|0
1720806900000|2024-07-12 17:55:00|19.65|17.45|19.9|17.7|19.92|17.72|19.6|17.4|0
1720807200000|2024-07-12 18:00:00|20.82|18.62|20.12|17.92|20.86|18.66|20.12|17.92|0
1720807500000|2024-07-12 18:05:00|20.13|17.93|20.16|17.96|20.24|18.04|20.1|17.9|0
1720807800000|2024-07-12 18:10:00|20.14|17.94|20.15|17.95|20.18|17.98|20.06|17.86|0
1720808100000|2024-07-12 18:15:00|20.14|17.94|20.17|17.97|20.2|18|20.09|17.89|0
1720808400000|2024-07-12 18:20:00|20.18|17.98|20.35|18.15|20.41|18.21|20.15|17.95|0
1720808700000|2024-07-12 18:25:00|20.36|18.16|20.26|18.06|20.44|18.24|20.25|18.05|0
1720809000000|2024-07-12 18:30:00|20.25|18.05|20.34|18.14|20.36|18.16|20.25|18.05|0
1720809300000|2024-07-12 18:35:00|20.32|18.12|20.23|18.03|20.37|18.17|20.23|18.03|0
1720809600000|2024-07-12 18:40:00|20.22|18.02|20.23|18.03|20.29|18.09|20.18|17.98|0
1720809900000|2024-07-12 18:45:00|20.22|18.02|20.2|18|20.24|18.04|20.17|17.97|0
1720810200000|2024-07-12 18:50:00|20.21|18.01|20.33|18.13|20.33|18.13|20.21|18.01|0
1720810500000|2024-07-12 18:55:00|20.34|18.14|20.13|17.93|20.34|18.14|20.12|17.92|0
1720810800000|2024-07-12 19:00:00|20.15|17.95|20.23|18.03|20.23|18.03|20.11|17.91|0
1720811100000|2024-07-12 19:05:00|20.22|18.02|20.23|18.03|20.24|18.04|20.13|17.93|0
1720811400000|2024-07-12 19:10:00|20.22|18.02|20.34|18.14|20.43|18.23|20.22|18.02|0
1720811700000|2024-07-12 19:15:00|20.35|18.15|20.35|18.15|20.4|18.2|20.31|18.11|0
1720812000000|2024-07-12 19:20:00|20.36|18.16|20.39|18.19|20.44|18.24|20.32|18.12|0
1720812300000|2024-07-12 19:25:00|20.41|18.21|20.34|18.14|20.41|18.21|20.31|18.11|0
1720812600000|2024-07-12 19:30:00|20.33|18.13|20.59|18.39|20.93|18.73|20.33|18.13|0
1720812900000|2024-07-12 19:35:00|20.64|18.44|21.07|18.87|21.18|18.98|20.62|18.42|0
1720813200000|2024-07-12 19:40:00|21.06|18.86|21.52|19.32|21.63|19.43|21.06|18.86|0
1720813500000|2024-07-12 19:45:00|21.51|19.31|20.89|18.69|21.69|19.49|20.39|18.19|0
1720813800000|2024-07-12 19:50:00|20.91|18.71|20.79|18.59|21.38|19.18|20.79|18.59|0
1720814100000|2024-07-12 19:55:00|20.92|18.72|21.11|18.91|21.46|19.26|20.9|18.7|0
1720814400000|2024-07-12 20:00:00|20.93|18.73|21.1|18.9|21.19|18.99|20.93|18.73|0
1720814700000|2024-07-12 20:05:00|21.12|18.92|21.08|18.88|21.12|18.92|21.02|18.82|0
1720815000000|2024-07-12 20:10:00|21.09|18.89|21.06|18.86|21.12|18.92|21.04|18.84|0
1721002800000|2024-07-15 00:20:00|21.1|18.9|21.07|18.87|21.1|18.9|21.07|18.87|0
1721003100000|2024-07-15 00:25:00|21.08|18.88|21.03|18.83|21.08|18.88|21.01|18.81|0
1721003400000|2024-07-15 00:30:00|21.02|18.82|20.98|18.78|21.02|18.82|20.98|18.78|0
1721003700000|2024-07-15 00:35:00|20.97|18.77|20.92|18.72|20.98|18.78|20.88|18.68|0
1721004000000|2024-07-15 00:40:00|20.93|18.73|20.95|18.75|20.96|18.76|20.92|18.72|0
1721004300000|2024-07-15 00:45:00|20.94|18.74|20.9|18.7|20.95|18.75|20.89|18.69|0
1721004600000|2024-07-15 00:50:00|20.92|18.72|20.94|18.74|20.94|18.74|20.92|18.72|0
1721004900000|2024-07-15 00:55:00|20.93|18.73|20.93|18.73|20.95|18.75|20.93|18.73|0
1721005200000|2024-07-15 01:00:00|20.91|18.71|20.93|18.73|20.94|18.74|20.9|18.7|0
1721005500000|2024-07-15 01:05:00|21.31|19.11|21.78|19.58|21.81|19.61|20.72|18.52|0
1721005800000|2024-07-15 01:10:00|21.79|19.59|21.78|19.58|21.79|19.59|21.75|19.55|0
1721006100000|2024-07-15 01:15:00|21.76|19.56|21.76|19.56|21.79|19.59|21.75|19.55|0
1721006400000|2024-07-15 01:20:00|21.75|19.55|21.76|19.56|21.78|19.58|21.74|19.54|0
1721006700000|2024-07-15 01:25:00|21.78|19.58|21.81|19.61|21.81|19.61|21.74|19.54|0
1721007000000|2024-07-15 01:30:00|21.8|19.6|21.8|19.6|21.81|19.61|21.77|19.57|0
1721007300000|2024-07-15 01:35:00|21.79|19.59|21.72|19.52|21.8|19.6|21.72|19.52|0
1721007600000|2024-07-15 01:40:00|21.73|19.53|21.76|19.56|21.76|19.56|21.71|19.51|0
1721007900000|2024-07-15 01:45:00|21.75|19.55|21.75|19.55|21.78|19.58|21.75|19.55|0
1721008200000|2024-07-15 01:50:00|21.76|19.56|21.76|19.56|21.76|19.56|21.74|19.54|0
1721008500000|2024-07-15 01:55:00|21.77|19.57|21.74|19.54|21.78|19.58|21.73|19.53|0
1721008800000|2024-07-15 02:00:00|21.73|19.53|21.72|19.52|21.76|19.56|21.72|19.52|0
1721009100000|2024-07-15 02:05:00|21.73|19.53|21.69|19.49|21.73|19.53|21.68|19.48|0
1721009400000|2024-07-15 02:10:00|21.7|19.5|21.77|19.57|21.77|19.57|21.69|19.49|0
1721009700000|2024-07-15 02:15:00|21.78|19.58|21.83|19.63|21.84|19.64|21.77|19.57|0
1721010000000|2024-07-15 02:20:00|21.82|19.62|21.8|19.6|21.83|19.63|21.78|19.58|0
1721010300000|2024-07-15 02:25:00|21.79|19.59|21.76|19.56|21.8|19.6|21.75|19.55|0
1721010600000|2024-07-15 02:30:00|21.75|19.55|21.74|19.54|21.77|19.57|21.74|19.54|0
1721010900000|2024-07-15 02:35:00|21.75|19.55|21.75|19.55|21.75|19.55|21.72|19.52|0
1721011200000|2024-07-15 02:40:00|21.76|19.56|21.78|19.58|21.81|19.61|21.76|19.56|0
1721011500000|2024-07-15 02:45:00|21.77|19.57|21.78|19.58|21.78|19.58|21.76|19.56|0
1721011800000|2024-07-15 02:50:00|21.79|19.59|21.77|19.57|21.81|19.61|21.77|19.57|0
1721012100000|2024-07-15 02:55:00|21.76|19.56|21.76|19.56|21.77|19.57|21.74|19.54|0
1721012400000|2024-07-15 03:00:00|21.77|19.57|21.72|19.52|21.78|19.58|21.72|19.52|0
1721012700000|2024-07-15 03:05:00|21.7|19.5|21.7|19.5|21.74|19.54|21.69|19.49|0
1721013000000|2024-07-15 03:10:00|21.69|19.49|21.73|19.53|21.73|19.53|21.68|19.48|0
1721013300000|2024-07-15 03:15:00|21.74|19.54|21.74|19.54|21.75|19.55|21.73|19.53|0
1721013600000|2024-07-15 03:20:00|21.73|19.53|21.7|19.5|21.75|19.55|21.69|19.49|0
1721013900000|2024-07-15 03:25:00|21.69|19.49|21.69|19.49|21.71|19.51|21.69|19.49|0
1721014200000|2024-07-15 03:30:00|21.68|19.48|21.71|19.51|21.71|19.51|21.67|19.47|0
1721014500000|2024-07-15 03:35:00|21.72|19.52|21.67|19.47|21.72|19.52|21.67|19.47|0
1721014800000|2024-07-15 03:40:00|21.68|19.48|21.7|19.5|21.7|19.5|21.67|19.47|0
1721015100000|2024-07-15 03:45:00|21.69|19.49|21.68|19.48|21.69|19.49|21.68|19.48|0
1721015400000|2024-07-15 03:50:00|21.67|19.47|21.68|19.48|21.68|19.48|21.67|19.47|0
1721015700000|2024-07-15 03:55:00|21.69|19.49|21.69|19.49|21.71|19.51|21.68|19.48|0
1721016000000|2024-07-15 04:00:00|21.68|19.48|21.69|19.49|21.69|19.49|21.67|19.47|0
1721016300000|2024-07-15 04:05:00|21.7|19.5|21.68|19.48|21.7|19.5|21.66|19.46|0
1721016600000|2024-07-15 04:10:00|21.69|19.49|21.7|19.5|21.72|19.52|21.69|19.49|0
1721016900000|2024-07-15 04:15:00|21.69|19.49|21.71|19.51|21.71|19.51|21.69|19.49|0
1721017200000|2024-07-15 04:20:00|21.7|19.5|21.69|19.49|21.71|19.51|21.69|19.49|0
1721017500000|2024-07-15 04:25:00|21.7|19.5|21.69|19.49|21.7|19.5|21.69|19.49|0
1721017800000|2024-07-15 04:30:00|21.67|19.47|21.62|19.42|21.69|19.49|21.62|19.42|0
1721018100000|2024-07-15 04:35:00|21.61|19.41|21.63|19.43|21.63|19.43|21.61|19.41|0
1721018400000|2024-07-15 04:40:00|21.65|19.45|21.63|19.43|21.66|19.46|21.62|19.42|0
1721018700000|2024-07-15 04:45:00|21.64|19.44|21.64|19.44|21.66|19.46|21.64|19.44|0
1721019000000|2024-07-15 04:50:00|21.63|19.43|21.6|19.4|21.64|19.44|21.6|19.4|0
1721019300000|2024-07-15 04:55:00|21.59|19.39|21.62|19.42|21.64|19.44|21.59|19.39|0
1721019600000|2024-07-15 05:00:00|21.63|19.43|21.64|19.44|21.64|19.44|21.6|19.4|0
1721019900000|2024-07-15 05:05:00|21.63|19.43|21.61|19.41|21.65|19.45|21.61|19.41|0
1721020200000|2024-07-15 05:10:00|21.6|19.4|21.59|19.39|21.6|19.4|21.56|19.36|0
1721020500000|2024-07-15 05:15:00|21.6|19.4|21.62|19.42|21.62|19.42|21.59|19.39|0
1721020800000|2024-07-15 05:20:00|21.61|19.41|21.57|19.37|21.61|19.41|21.56|19.36|0
1721021100000|2024-07-15 05:25:00|21.58|19.38|21.55|19.35|21.58|19.38|21.55|19.35|0
1721021400000|2024-07-15 05:30:00|21.56|19.36|21.57|19.37|21.57|19.37|21.53|19.33|0
1721021700000|2024-07-15 05:35:00|21.56|19.36|21.52|19.32|21.56|19.36|21.52|19.32|0
1721022000000|2024-07-15 05:40:00|21.5|19.3|21.47|19.27|21.52|19.32|21.45|19.25|0
1721022300000|2024-07-15 05:45:00|21.48|19.28|21.46|19.26|21.48|19.28|21.45|19.25|0
1721022600000|2024-07-15 05:50:00|21.47|19.27|21.45|19.25|21.48|19.28|21.44|19.24|0
1721022900000|2024-07-15 05:55:00|21.44|19.24|21.46|19.26|21.46|19.26|21.44|19.24|0
1721023200000|2024-07-15 06:00:00|21.48|19.28|21.51|19.31|21.54|19.34|21.45|19.25|0
1721023500000|2024-07-15 06:05:00|21.5|19.3|21.51|19.31|21.51|19.31|21.47|19.27|0
1721023800000|2024-07-15 06:10:00|21.5|19.3|21.46|19.26|21.51|19.31|21.43|19.23|0
1721024100000|2024-07-15 06:15:00|21.45|19.25|21.41|19.21|21.47|19.27|21.4|19.2|0
1721024400000|2024-07-15 06:20:00|21.4|19.2|21.46|19.26|21.46|19.26|21.38|19.18|0
1721024700000|2024-07-15 06:25:00|21.47|19.27|21.46|19.26|21.48|19.28|21.44|19.24|0
1721025000000|2024-07-15 06:30:00|21.47|19.27|21.43|19.23|21.47|19.27|21.43|19.23|0
1721025300000|2024-07-15 06:35:00|21.44|19.24|21.42|19.22|21.46|19.26|21.4|19.2|0
1721025600000|2024-07-15 06:40:00|21.43|19.23|21.42|19.22|21.45|19.25|21.42|19.22|0
1721025900000|2024-07-15 06:45:00|21.4|19.2|21.39|19.19|21.42|19.22|21.39|19.19|0
1721026200000|2024-07-15 06:50:00|21.4|19.2|21.39|19.19|21.41|19.21|21.39|19.19|0
1721026500000|2024-07-15 06:55:00|21.4|19.2|21.34|19.14|21.41|19.21|21.34|19.14|0
1721026800000|2024-07-15 07:00:00|21.36|19.16|21.37|19.17|21.41|19.21|21.35|19.15|0
1721027100000|2024-07-15 07:05:00|21.39|19.19|21.41|19.21|21.41|19.21|21.37|19.17|0
1721027400000|2024-07-15 07:10:00|21.4|19.2|21.41|19.21|21.41|19.21|21.36|19.16|0
1721027700000|2024-07-15 07:15:00|21.4|19.2|21.37|19.17|21.41|19.21|21.33|19.13|0
1721028000000|2024-07-15 07:20:00|21.36|19.16|21.33|19.13|21.38|19.18|21.31|19.11|0
1721028300000|2024-07-15 07:25:00|21.32|19.12|21.3|19.1|21.34|19.14|21.28|19.08|0
1721028600000|2024-07-15 07:30:00|21.29|19.09|21.3|19.1|21.33|19.13|21.27|19.07|0
1721028900000|2024-07-15 07:35:00|21.29|19.09|21.21|19.01|21.3|19.1|21.2|19|0
1721029200000|2024-07-15 07:40:00|21.2|19|21.26|19.06|21.29|19.09|21.2|19|0
1721029500000|2024-07-15 07:45:00|21.28|19.08|21.24|19.04|21.28|19.08|21.22|19.02|0
1721029800000|2024-07-15 07:50:00|21.22|19.02|21.26|19.06|21.29|19.09|21.2|19|0
1721030100000|2024-07-15 07:55:00|21.25|19.05|21.21|19.01|21.29|19.09|21.21|19.01|0
1721030400000|2024-07-15 08:00:00|21.2|19|21.13|18.93|21.2|19|21.13|18.93|0
1721030700000|2024-07-15 08:05:00|21.15|18.95|21.07|18.87|21.17|18.97|21.07|18.87|0
1721031000000|2024-07-15 08:10:00|21.06|18.86|21.11|18.91|21.12|18.92|21.05|18.85|0
1721031300000|2024-07-15 08:15:00|21.12|18.92|21.02|18.82|21.12|18.92|21.02|18.82|0
1721031600000|2024-07-15 08:20:00|21.01|18.81|21.27|19.07|21.68|19.48|21.01|18.81|0
1721031900000|2024-07-15 08:25:00|21.26|19.06|21.28|19.08|21.3|19.1|21.25|19.05|0
1721032200000|2024-07-15 08:30:00|21.27|19.07|21.25|19.05|21.28|19.08|21.22|19.02|0
1721032500000|2024-07-15 08:35:00|21.23|19.03|21.22|19.02|21.26|19.06|21.21|19.01|0
1721032800000|2024-07-15 08:40:00|21.23|19.03|21.19|18.99|21.24|19.04|21.19|18.99|0
1721033100000|2024-07-15 08:45:00|21.2|19|21.22|19.02|21.23|19.03|21.19|18.99|0
1721033400000|2024-07-15 08:50:00|21.23|19.03|21.24|19.04|21.25|19.05|21.22|19.02|0
1721033700000|2024-07-15 08:55:00|21.25|19.05|21.19|18.99|21.25|19.05|21.18|18.98|0
1721034000000|2024-07-15 09:00:00|21.18|18.98|21.19|18.99|21.22|19.02|21.18|18.98|0
1721034300000|2024-07-15 09:05:00|21.2|19|21.18|18.98|21.24|19.04|21.16|18.96|0
1721034600000|2024-07-15 09:10:00|21.17|18.97|21.16|18.96|21.2|19|21.15|18.95|0
1721034900000|2024-07-15 09:15:00|21.18|18.98|21.15|18.95|21.18|18.98|21.14|18.94|0
1721035200000|2024-07-15 09:20:00|21.14|18.94|21.12|18.92|21.17|18.97|21.12|18.92|0
1721035500000|2024-07-15 09:25:00|21.14|18.94|21.13|18.93|21.14|18.94|21.11|18.91|0
1721035800000|2024-07-15 09:30:00|21.12|18.92|21.12|18.92|21.13|18.93|21.12|18.92|0
1721036100000|2024-07-15 09:35:00|21.11|18.91|21.16|18.96|21.17|18.97|21.11|18.91|0
1721036400000|2024-07-15 09:40:00|21.17|18.97|21.11|18.91|21.18|18.98|21.11|18.91|0
1721036700000|2024-07-15 09:45:00|21.12|18.92|21.16|18.96|21.17|18.97|21.12|18.92|0
1721037000000|2024-07-15 09:50:00|21.17|18.97|21.18|18.98|21.18|18.98|21.16|18.96|0
1721037300000|2024-07-15 09:55:00|21.17|18.97|21.19|18.99|21.19|18.99|21.17|18.97|0
1721037600000|2024-07-15 10:00:00|21.2|19|21.2|19|21.3|19.1|21.18|18.98|0
1721037900000|2024-07-15 10:05:00|21.21|19.01|21.2|19|21.21|19.01|21.15|18.95|0
1721038200000|2024-07-15 10:10:00|21.19|18.99|21.18|18.98|21.21|19.01|21.18|18.98|0
1721038500000|2024-07-15 10:15:00|21.19|18.99|21.21|19.01|21.21|19.01|21.17|18.97|0
1721038800000|2024-07-15 10:20:00|21.22|19.02|21.17|18.97|21.24|19.04|21.17|18.97|0
1721039100000|2024-07-15 10:25:00|21.19|18.99|21.2|19|21.21|19.01|21.17|18.97|0
1721039400000|2024-07-15 10:30:00|21.18|18.98|21.18|18.98|21.2|19|21.17|18.97|0
1721039700000|2024-07-15 10:35:00|21.2|19|21.2|19|21.21|19.01|21.18|18.98|0
1721040000000|2024-07-15 10:40:00|21.18|18.98|21.17|18.97|21.18|18.98|21.14|18.94|0
1721040300000|2024-07-15 10:45:00|21.18|18.98|21.17|18.97|21.18|18.98|21.16|18.96|0
1721040600000|2024-07-15 10:50:00|21.16|18.96|21.15|18.95|21.18|18.98|21.15|18.95|0
1721040900000|2024-07-15 10:55:00|21.17|18.97|21.13|18.93|21.18|18.98|21.13|18.93|0
1721041200000|2024-07-15 11:00:00|21.12|18.92|21.09|18.89|21.13|18.93|21.09|18.89|0
1721041500000|2024-07-15 11:05:00|21.08|18.88|21.1|18.9|21.14|18.94|21.06|18.86|0
1721041800000|2024-07-15 11:10:00|21.09|18.89|21.09|18.89|21.11|18.91|21.04|18.84|0
1721042100000|2024-07-15 11:15:00|21.1|18.9|21.04|18.84|21.1|18.9|21.01|18.81|0
1721042400000|2024-07-15 11:20:00|21.05|18.85|21.06|18.86|21.07|18.87|21.01|18.81|0
1721042700000|2024-07-15 11:25:00|21.02|18.82|21.2|19|21.21|19.01|20.95|18.75|0
1721043000000|2024-07-15 11:30:00|21.21|19.01|20.82|18.62|21.21|19.01|20.72|18.52|0
1721043300000|2024-07-15 11:35:00|20.81|18.61|20.97|18.77|20.97|18.77|20.81|18.61|0
1721043600000|2024-07-15 11:40:00|20.98|18.78|21|18.8|21.08|18.88|20.95|18.75|0
1721043900000|2024-07-15 11:45:00|21.01|18.81|20.93|18.73|21.03|18.83|20.9|18.7|0
1721044200000|2024-07-15 11:50:00|20.94|18.74|20.96|18.76|21.01|18.81|20.91|18.71|0
1721044500000|2024-07-15 11:55:00|20.98|18.78|21.04|18.84|21.05|18.85|20.98|18.78|0
1721044800000|2024-07-15 12:00:00|21.02|18.82|21.1|18.9|21.24|19.04|21.01|18.81|0
1721045100000|2024-07-15 12:05:00|21.09|18.89|21.06|18.86|21.12|18.92|21.01|18.81|0
1721045400000|2024-07-15 12:10:00|21.05|18.85|20.92|18.72|21.05|18.85|20.91|18.71|0
1721045700000|2024-07-15 12:15:00|20.91|18.71|21.01|18.81|21.01|18.81|20.91|18.71|0
1721046000000|2024-07-15 12:20:00|21|18.8|20.98|18.78|21.01|18.81|20.93|18.73|0
1721046300000|2024-07-15 12:25:00|20.97|18.77|20.99|18.79|21.03|18.83|20.94|18.74|0
1721046600000|2024-07-15 12:30:00|20.98|18.78|21|18.8|21.05|18.85|20.91|18.71|0
1721046900000|2024-07-15 12:35:00|20.99|18.79|21.09|18.89|21.1|18.9|20.95|18.75|0
1721047200000|2024-07-15 12:40:00|21.1|18.9|21.09|18.89|21.18|18.98|21.07|18.87|0
1721047500000|2024-07-15 12:45:00|21.08|18.88|21.14|18.94|21.14|18.94|20.84|18.64|0
1721047800000|2024-07-15 12:50:00|21.12|18.92|21.02|18.82|21.13|18.93|21|18.8|0
1721048100000|2024-07-15 12:55:00|21.03|18.83|21.06|18.86|21.1|18.9|21.03|18.83|0
1721048400000|2024-07-15 13:00:00|21.08|18.88|20.95|18.75|21.1|18.9|20.92|18.72|0
1721048700000|2024-07-15 13:05:00|20.96|18.76|21.01|18.81|21.01|18.81|20.91|18.71|0
1721049000000|2024-07-15 13:10:00|20.99|18.79|21.06|18.86|21.08|18.88|20.97|18.77|0
1721049300000|2024-07-15 13:15:00|21.04|18.84|21.02|18.82|21.07|18.87|20.99|18.79|0
1721049600000|2024-07-15 13:20:00|21|18.8|20.93|18.73|21.02|18.82|20.93|18.73|0
1721049900000|2024-07-15 13:25:00|20.94|18.74|20.85|18.65|20.97|18.77|20.83|18.63|0
1721050200000|2024-07-15 13:30:00|20.79|18.59|22.04|19.84|22.07|19.87|20.79|18.59|0
1721050500000|2024-07-15 13:35:00|22.03|19.83|21.81|19.61|22.15|19.95|21.81|19.61|0
1721050800000|2024-07-15 13:40:00|21.8|19.6|22.23|20.03|22.25|20.05|21.75|19.55|0
1721051100000|2024-07-15 13:45:00|22.25|20.05|22.21|20.01|22.48|20.28|22.05|19.85|0
1721051400000|2024-07-15 13:50:00|22.25|20.05|21.07|18.87|22.45|20.25|20.98|18.78|0
1721051700000|2024-07-15 13:55:00|21.11|18.91|21.15|18.95|21.27|19.07|21.06|18.86|0
1721052000000|2024-07-15 14:00:00|21.1|18.9|20.84|18.64|21.12|18.92|20.84|18.64|0
1721052300000|2024-07-15 14:05:00|20.83|18.63|20.77|18.57|20.94|18.74|20.71|18.51|0
1721052600000|2024-07-15 14:10:00|20.76|18.56|20.85|18.65|20.95|18.75|20.73|18.53|0
1721052900000|2024-07-15 14:15:00|20.84|18.64|20.8|18.6|20.89|18.69|20.74|18.54|0
1721053200000|2024-07-15 14:20:00|20.83|18.63|20.75|18.55|20.84|18.64|20.72|18.52|0
1721053500000|2024-07-15 14:25:00|20.76|18.56|20.7|18.5|20.8|18.6|20.69|18.49|0
1721053800000|2024-07-15 14:30:00|20.71|18.51|20.57|18.37|21.19|18.99|20.3|18.1|0
1721054100000|2024-07-15 14:35:00|20.55|18.35|20.59|18.39|20.59|18.39|20.46|18.26|0
1721054400000|2024-07-15 14:40:00|20.58|18.38|20.47|18.27|20.58|18.38|20.45|18.25|0
1721054700000|2024-07-15 14:45:00|20.48|18.28|20.46|18.26|20.54|18.34|20.45|18.25|0
1721055000000|2024-07-15 14:50:00|20.45|18.25|20.31|18.11|20.48|18.28|20.31|18.11|0
1721055300000|2024-07-15 14:55:00|20.32|18.12|20.26|18.06|20.32|18.12|20.2|18|0
1721055600000|2024-07-15 15:00:00|20.23|18.03|20.04|17.84|20.27|18.07|20.03|17.83|0
1721055900000|2024-07-15 15:05:00|20.03|17.83|20.38|18.18|20.59|18.39|19.99|17.79|0
1721056200000|2024-07-15 15:10:00|20.36|18.16|20.15|17.95|20.36|18.16|20.12|17.92|0
1721056500000|2024-07-15 15:15:00|20.13|17.93|20.28|18.08|20.33|18.13|20.09|17.89|0
1721056800000|2024-07-15 15:20:00|20.27|18.07|20.22|18.02|20.28|18.08|20.19|17.99|0
1721057100000|2024-07-15 15:25:00|20.23|18.03|20.51|18.31|20.77|18.57|20.21|18.01|0
1721057400000|2024-07-15 15:30:00|20.52|18.32|20.11|17.91|20.62|18.42|19.87|17.67|0
1721057700000|2024-07-15 15:35:00|20.14|17.94|19.8|17.6|20.14|17.94|19.77|17.57|0
1721058000000|2024-07-15 15:40:00|19.78|17.58|20.18|17.98|20.18|17.98|19.74|17.54|0
1721058300000|2024-07-15 15:45:00|20.13|17.93|20.23|18.03|20.41|18.21|20.13|17.93|0
1721058600000|2024-07-15 15:50:00|20.2|18|20.24|18.04|20.29|18.09|19.95|17.75|0
1721058900000|2024-07-15 15:55:00|20.26|18.06|20.1|17.9|20.28|18.08|20.06|17.86|0
1721059200000|2024-07-15 16:00:00|20.12|17.92|20.3|18.1|20.31|18.11|20.1|17.9|0
1721059500000|2024-07-15 16:05:00|20.29|18.09|20.41|18.21|20.47|18.27|20.29|18.09|0
1721059800000|2024-07-15 16:10:00|20.4|18.2|20.58|18.38|20.64|18.44|20.4|18.2|0
1721060100000|2024-07-15 16:15:00|20.62|18.42|20.75|18.55|20.75|18.55|20.59|18.39|0
1721060400000|2024-07-15 16:20:00|20.76|18.56|20.5|18.3|20.86|18.66|20.47|18.27|0
1721060700000|2024-07-15 16:25:00|20.54|18.34|20.7|18.5|20.72|18.52|20.13|17.93|0
1721061000000|2024-07-15 16:30:00|20.74|18.54|20.83|18.63|20.88|18.68|20.73|18.53|0
1721061300000|2024-07-15 16:35:00|20.81|18.61|20.81|18.61|20.87|18.67|20.71|18.51|0
1721061600000|2024-07-15 16:40:00|20.82|18.62|21.03|18.83|21.03|18.83|20.59|18.39|0
1721061900000|2024-07-15 16:45:00|21|18.8|21.1|18.9|21.22|19.02|20.99|18.79|0
1721062200000|2024-07-15 16:50:00|21.12|18.92|21.14|18.94|21.2|19|21.08|18.88|0
1721062500000|2024-07-15 16:55:00|21.15|18.95|21.03|18.83|21.16|18.96|20.93|18.73|0
1721062800000|2024-07-15 17:00:00|21.05|18.85|21.41|19.21|21.62|19.42|21.05|18.85|0
1721063100000|2024-07-15 17:05:00|21.43|19.23|21.17|18.97|21.44|19.24|21.12|18.92|0
1721063400000|2024-07-15 17:10:00|21.16|18.96|21.31|19.11|21.42|19.22|21.15|18.95|0
1721063700000|2024-07-15 17:15:00|21.32|19.12|21.26|19.06|21.51|19.31|21.25|19.05|0
1721064000000|2024-07-15 17:20:00|21.28|19.08|21.07|18.87|21.35|19.15|21.07|18.87|0
1721064300000|2024-07-15 17:25:00|21.06|18.86|21.47|19.27|21.55|19.35|21.06|18.86|0
1721064600000|2024-07-15 17:30:00|21.56|19.36|21.87|19.67|21.93|19.73|21.48|19.28|0
1721064900000|2024-07-15 17:35:00|21.89|19.69|21.78|19.58|21.89|19.69|21.67|19.47|0
1721065200000|2024-07-15 17:40:00|21.76|19.56|21.75|19.55|21.78|19.58|21.66|19.46|0
1721065500000|2024-07-15 17:45:00|21.76|19.56|21.8|19.6|21.92|19.72|21.71|19.51|0
1721065800000|2024-07-15 17:50:00|21.77|19.57|21.71|19.51|21.77|19.57|21.54|19.34|0
1721066100000|2024-07-15 17:55:00|21.7|19.5|21.78|19.58|21.84|19.64|21.65|19.45|0
1721066400000|2024-07-15 18:00:00|21.76|19.56|21.69|19.49|21.89|19.69|21.68|19.48|0
1721066700000|2024-07-15 18:05:00|21.71|19.51|21.69|19.49|21.8|19.6|21.1|18.9|0
1721067000000|2024-07-15 18:10:00|21.68|19.48|21.82|19.62|21.91|19.71|21.62|19.42|0
1721067300000|2024-07-15 18:15:00|21.83|19.63|21.83|19.63|21.9|19.7|21.74|19.54|0
1721067600000|2024-07-15 18:20:00|21.82|19.62|21.5|19.3|21.82|19.62|21.42|19.22|0
1721067900000|2024-07-15 18:25:00|21.49|19.29|21.37|19.17|21.55|19.35|21.35|19.15|0
1721068200000|2024-07-15 18:30:00|21.38|19.18|21.08|18.88|21.42|19.22|21.03|18.83|0
1721068500000|2024-07-15 18:35:00|21.1|18.9|21.31|19.11|21.42|19.22|21.06|18.86|0
1721068800000|2024-07-15 18:40:00|21.29|19.09|21.34|19.14|21.45|19.25|21.26|19.06|0
1721069100000|2024-07-15 18:45:00|21.36|19.16|21.27|19.07|21.41|19.21|21.19|18.99|0
1721069400000|2024-07-15 18:50:00|21.29|19.09|21.52|19.32|21.69|19.49|21.23|19.03|0
1721069700000|2024-07-15 18:55:00|21.54|19.34|21.35|19.15|21.57|19.37|21.31|19.11|0
1721070000000|2024-07-15 19:00:00|21.33|19.13|21.4|19.2|21.48|19.28|21.31|19.11|0
1721070300000|2024-07-15 19:05:00|21.45|19.25|21.36|19.16|21.5|19.3|21.27|19.07|0
1721070600000|2024-07-15 19:10:00|21.37|19.17|21.32|19.12|21.4|19.2|21.3|19.1|0
1721070900000|2024-07-15 19:15:00|21.31|19.11|21.18|18.98|21.36|19.16|21.18|18.98|0
1721071200000|2024-07-15 19:20:00|21.21|19.01|21.2|19|21.37|19.17|21.2|19|0
1721071500000|2024-07-15 19:25:00|21.23|19.03|21.42|19.22|21.45|19.25|21.23|19.03|0
1721071800000|2024-07-15 19:30:00|21.41|19.21|21.34|19.14|21.46|19.26|21.31|19.11|0
1721072100000|2024-07-15 19:35:00|21.37|19.17|21.76|19.56|21.83|19.63|21.36|19.16|0
1721072400000|2024-07-15 19:40:00|21.81|19.61|22.07|19.87|22.11|19.91|21.7|19.5|0
1721072700000|2024-07-15 19:45:00|22.04|19.84|21.81|19.61|22.34|20.14|21.5|19.3|0
1721073000000|2024-07-15 19:50:00|21.78|19.58|21.62|19.42|22.25|20.05|21.59|19.39|0
1721073300000|2024-07-15 19:55:00|21.59|19.39|21.67|19.47|21.87|19.67|21.45|19.25|0
1721073600000|2024-07-15 20:00:00|21.69|19.49|21.79|19.59|21.8|19.6|21.61|19.41|0
1721073900000|2024-07-15 20:05:00|21.8|19.6|21.8|19.6|21.88|19.68|21.77|19.57|0
1721074200000|2024-07-15 20:10:00|21.82|19.62|21.73|19.53|21.83|19.63|21.71|19.51|0
1721074500000|2024-07-15 20:15:00|21.83|19.43|21.81|19.41|21.85|19.45|21.81|19.41|0
1721074800000|2024-07-15 20:20:00|21.82|19.42|21.81|19.41|21.85|19.45|21.8|19.4|0
1721075100000|2024-07-15 20:25:00|21.8|19.4|21.75|19.35|21.81|19.41|21.73|19.33|0
1721075400000|2024-07-15 20:30:00|21.73|19.33|21.64|19.24|21.76|19.36|21.62|19.22|0
1721075700000|2024-07-15 20:35:00|21.65|19.25|21.69|19.29|21.69|19.29|21.64|19.24|0
1721076000000|2024-07-15 20:40:00|21.68|19.28|21.7|19.3|21.73|19.33|21.68|19.28|0
1721076300000|2024-07-15 20:45:00|21.72|19.32|21.72|19.32|21.76|19.36|21.7|19.3|0
1721076600000|2024-07-15 20:50:00|21.73|19.33|21.69|19.29|21.73|19.33|21.69|19.29|0
1721076900000|2024-07-15 20:55:00|21.68|19.28|21.67|19.27|21.68|19.28|21.64|19.24|0
1721077200000|2024-07-15 21:00:00|21.69|19.29|21.66|19.26|21.69|19.29|21.66|19.26|0
1721077500000|2024-07-15 21:05:00|21.65|19.25|21.65|19.25|21.65|19.25|21.64|19.24|0
1721077800000|2024-07-15 21:10:00|21.64|19.24|21.66|19.26|21.66|19.26|21.64|19.24|0
1721078100000|2024-07-15 21:15:00|21.65|19.25|21.66|19.26|21.67|19.27|21.65|19.25|0
1721078400000|2024-07-15 21:20:00|21.65|19.25|21.64|19.24|21.65|19.25|21.63|19.23|0
1721078700000|2024-07-15 21:25:00|21.65|19.25|21.65|19.25|21.65|19.25|21.65|19.25|0
1721079000000|2024-07-15 21:30:00|21.64|19.24|21.63|19.23|21.64|19.24|21.63|19.23|0
1721079300000|2024-07-15 21:35:00|21.62|19.22|21.62|19.22|21.63|19.23|21.62|19.22|0
1721079600000|2024-07-15 21:40:00|21.63|19.23|21.62|19.22|21.63|19.23|21.61|19.21|0
1721079900000|2024-07-15 21:45:00|21.61|19.21|21.62|19.22|21.63|19.23|21.61|19.21|0
1721080200000|2024-07-15 21:50:00|21.63|19.23|21.63|19.23|21.65|19.25|21.62|19.22|0
1721080500000|2024-07-15 21:55:00|21.64|19.24|21.62|19.22|21.66|19.26|21.62|19.22|0
1721080800000|2024-07-15 22:00:00|21.58|19.18|21.5|19.1|21.6|19.2|21.49|19.09|0
1721081100000|2024-07-15 22:05:00|21.51|19.11|21.47|19.07|21.51|19.11|21.46|19.06|0
1721081400000|2024-07-15 22:10:00|21.46|19.06|21.45|19.05|21.47|19.07|21.43|19.03|0
1721081700000|2024-07-15 22:15:00|21.43|19.03|21.39|18.99|21.45|19.05|21.39|18.99|0
1721082000000|2024-07-15 22:20:00|21.41|19.01|21.34|18.94|21.41|19.01|21.34|18.94|0
1721082300000|2024-07-15 22:25:00|21.36|18.96|21.34|18.94|21.37|18.97|21.33|18.93|0
1721082600000|2024-07-15 22:30:00|21.35|18.95|21.4|19|21.48|19.08|21.35|18.95|0
1721082900000|2024-07-15 22:35:00|21.42|19.02|21.47|19.07|21.47|19.07|21.39|18.99|0
1721083200000|2024-07-15 22:40:00|21.45|19.05|21.45|19.05|21.48|19.08|21.43|19.03|0
1721083500000|2024-07-15 22:45:00|21.44|19.04|21.43|19.03|21.44|19.04|21.41|19.01|0
1721083800000|2024-07-15 22:50:00|21.44|19.04|21.42|19.02|21.45|19.05|21.42|19.02|0
1721084100000|2024-07-15 22:55:00|21.44|19.04|21.44|19.04|21.46|19.06|21.44|19.04|0
1721084400000|2024-07-15 23:00:00|21.42|19.02|21.45|19.05|21.46|19.06|21.42|19.02|0
1721084700000|2024-07-15 23:05:00|21.44|19.04|21.41|19.01|21.45|19.05|21.4|19|0
1721085000000|2024-07-15 23:10:00|21.4|19|21.38|18.98|21.41|19.01|21.38|18.98|0
1721085300000|2024-07-15 23:15:00|21.39|18.99|21.39|18.99|21.4|19|21.38|18.98|0
1721085600000|2024-07-15 23:20:00|21.41|19.01|21.41|19.01|21.42|19.02|21.39|18.99|0
1721085900000|2024-07-15 23:25:00|21.39|18.99|21.39|18.99|21.41|19.01|21.39|18.99|0
1721086200000|2024-07-15 23:30:00|21.38|18.98|21.38|18.98|21.4|19|21.37|18.97|0
1721086500000|2024-07-15 23:35:00|21.37|18.97|21.37|18.97|21.38|18.98|21.37|18.97|0
1721086800000|2024-07-15 23:40:00|21.38|18.98|21.35|18.95|21.38|18.98|21.35|18.95|0
1721087100000|2024-07-15 23:45:00|21.36|18.96|21.38|18.98|21.39|18.99|21.35|18.95|0
1721087400000|2024-07-15 23:50:00|21.4|19|21.43|19.03|21.43|19.03|21.4|19|0
1721087700000|2024-07-15 23:55:00|21.42|19.02|21.44|19.04|21.44|19.04|21.4|19|0
1721088000000|2024-07-16 00:00:00|21.42|19.02|21.47|19.07|21.47|19.07|21.41|19.01|0
1721088300000|2024-07-16 00:05:00|21.46|19.06|21.47|19.07|21.49|19.09|21.46|19.06|0
1721088600000|2024-07-16 00:10:00|21.46|19.06|21.42|19.02|21.46|19.06|21.41|19.01|0
1721088900000|2024-07-16 00:15:00|21.33|19.13|21.33|19.13|21.33|19.13|21.3|19.1|0
1721089200000|2024-07-16 00:20:00|21.35|19.15|21.33|19.13|21.36|19.16|21.31|19.11|0
1721089500000|2024-07-16 00:25:00|21.34|19.14|21.34|19.14|21.34|19.14|21.33|19.13|0
1721089800000|2024-07-16 00:30:00|21.35|19.15|21.35|19.15|21.36|19.16|21.33|19.13|0
1721090100000|2024-07-16 00:35:00|21.37|19.17|21.77|19.57|24.05|21.85|21.37|19.17|0
1721090400000|2024-07-16 00:40:00|21.76|19.56|21.77|19.57|21.77|19.57|21.74|19.54|0
1721090700000|2024-07-16 00:45:00|21.78|19.58|21.7|19.5|21.78|19.58|21.7|19.5|0
1721091000000|2024-07-16 00:50:00|21.69|19.49|21.72|19.52|21.72|19.52|21.69|19.49|0
1721091300000|2024-07-16 00:55:00|21.71|19.51|21.72|19.52|21.73|19.53|21.7|19.5|0
1721091600000|2024-07-16 01:00:00|21.69|19.49|21.69|19.49|21.7|19.5|21.66|19.46|0
1721091900000|2024-07-16 01:05:00|21.7|19.5|21.64|19.44|21.71|19.51|21.64|19.44|0
1721092200000|2024-07-16 01:10:00|21.65|19.45|21.7|19.5|21.7|19.5|21.64|19.44|0
1721092500000|2024-07-16 01:15:00|21.71|19.51|21.73|19.53|21.79|19.59|21.69|19.49|0
1721092800000|2024-07-16 01:20:00|21.72|19.52|21.7|19.5|21.75|19.55|21.68|19.48|0
1721093100000|2024-07-16 01:25:00|21.68|19.48|21.73|19.53|21.73|19.53|21.68|19.48|0
1721093400000|2024-07-16 01:30:00|21.72|19.52|21.7|19.5|21.73|19.53|21.67|19.47|0
1721093700000|2024-07-16 01:35:00|21.68|19.48|21.71|19.51|21.71|19.51|21.66|19.46|0
1721094000000|2024-07-16 01:40:00|21.69|19.49|21.71|19.51|21.73|19.53|21.68|19.48|0
1721094300000|2024-07-16 01:45:00|21.69|19.49|21.7|19.5|21.73|19.53|21.69|19.49|0
1721094600000|2024-07-16 01:50:00|21.69|19.49|21.7|19.5|21.72|19.52|21.69|19.49|0
1721094900000|2024-07-16 01:55:00|21.72|19.52|21.69|19.49|21.73|19.53|21.69|19.49|0
1721095200000|2024-07-16 02:00:00|21.68|19.48|21.64|19.44|21.68|19.48|21.63|19.43|0
1721095500000|2024-07-16 02:05:00|21.63|19.43|21.6|19.4|21.63|19.43|21.6|19.4|0
1721095800000|2024-07-16 02:10:00|21.61|19.41|21.59|19.39|21.64|19.44|21.59|19.39|0
1721096100000|2024-07-16 02:15:00|21.6|19.4|21.63|19.43|21.65|19.45|21.6|19.4|0
1721096400000|2024-07-16 02:20:00|21.64|19.44|21.61|19.41|21.65|19.45|21.61|19.41|0
1721096700000|2024-07-16 02:25:00|21.6|19.4|21.57|19.37|21.61|19.41|21.57|19.37|0
1721097000000|2024-07-16 02:30:00|21.58|19.38|21.61|19.41|21.61|19.41|21.57|19.37|0
1721097300000|2024-07-16 02:35:00|21.6|19.4|21.59|19.39|21.62|19.42|21.58|19.38|0
1721097600000|2024-07-16 02:40:00|21.61|19.41|21.59|19.39|21.61|19.41|21.59|19.39|0
1721097900000|2024-07-16 02:45:00|21.58|19.38|21.57|19.37|21.58|19.38|21.57|19.37|0
1721098200000|2024-07-16 02:50:00|21.56|19.36|21.56|19.36|21.56|19.36|21.55|19.35|0
1721098500000|2024-07-16 02:55:00|21.55|19.35|21.54|19.34|21.55|19.35|21.53|19.33|0
1721098800000|2024-07-16 03:00:00|21.55|19.35|21.56|19.36|21.59|19.39|21.55|19.35|0
1721099100000|2024-07-16 03:05:00|21.57|19.37|21.61|19.41|21.61|19.41|21.57|19.37|0
1721099400000|2024-07-16 03:10:00|21.62|19.42|21.57|19.37|21.62|19.42|21.57|19.37|0
1721099700000|2024-07-16 03:15:00|21.59|19.39|21.55|19.35|21.59|19.39|21.55|19.35|0
1721100000000|2024-07-16 03:20:00|21.53|19.33|21.51|19.31|21.55|19.35|21.51|19.31|0
1721100300000|2024-07-16 03:25:00|21.49|19.29|21.51|19.31|21.52|19.32|21.49|19.29|0
1721100600000|2024-07-16 03:30:00|21.52|19.32|21.54|19.34|21.54|19.34|21.51|19.31|0
1721100900000|2024-07-16 03:35:00|21.53|19.33|21.52|19.32|21.53|19.33|21.52|19.32|0
1721101200000|2024-07-16 03:40:00|21.51|19.31|21.55|19.35|21.55|19.35|21.51|19.31|0
1721101500000|2024-07-16 03:45:00|21.54|19.34|21.55|19.35|21.58|19.38|21.53|19.33|0
1721101800000|2024-07-16 03:50:00|21.54|19.34|21.54|19.34|21.55|19.35|21.51|19.31|0
1721102100000|2024-07-16 03:55:00|21.55|19.35|21.58|19.38|21.58|19.38|21.54|19.34|0
1721102400000|2024-07-16 04:00:00|21.57|19.37|21.57|19.37|21.58|19.38|21.55|19.35|0
1721102700000|2024-07-16 04:05:00|21.56|19.36|21.57|19.37|21.57|19.37|21.56|19.36|0
1721103000000|2024-07-16 04:10:00|21.56|19.36|21.52|19.32|21.57|19.37|21.52|19.32|0
1721103300000|2024-07-16 04:15:00|21.53|19.33|21.56|19.36|21.56|19.36|21.53|19.33|0
1721103600000|2024-07-16 04:20:00|21.55|19.35|21.57|19.37|21.58|19.38|21.55|19.35|0
1721103900000|2024-07-16 04:25:00|21.56|19.36|21.59|19.39|21.6|19.4|21.56|19.36|0
1721104200000|2024-07-16 04:30:00|21.61|19.41|21.58|19.38|21.61|19.41|21.58|19.38|0
1721104500000|2024-07-16 04:35:00|21.59|19.39|21.57|19.37|21.59|19.39|21.57|19.37|0
1721104800000|2024-07-16 04:40:00|21.55|19.35|21.58|19.38|21.58|19.38|21.55|19.35|0
1721105100000|2024-07-16 04:45:00|21.59|19.39|21.57|19.37|21.59|19.39|21.55|19.35|0
1721105400000|2024-07-16 04:50:00|21.55|19.35|21.55|19.35|21.56|19.36|21.55|19.35|0
1721105700000|2024-07-16 04:55:00|21.54|19.34|21.56|19.36|21.56|19.36|21.54|19.34|0
1721106000000|2024-07-16 05:00:00|21.55|19.35|21.54|19.34|21.58|19.38|21.54|19.34|0
1721106300000|2024-07-16 05:05:00|21.55|19.35|21.55|19.35|21.56|19.36|21.54|19.34|0
1721106600000|2024-07-16 05:10:00|21.54|19.34|21.55|19.35|21.55|19.35|21.52|19.32|0
1721106900000|2024-07-16 05:15:00|21.53|19.33|21.54|19.34|21.55|19.35|21.53|19.33|0
1721107200000|2024-07-16 05:20:00|21.55|19.35|21.55|19.35|21.55|19.35|21.52|19.32|0
1721107500000|2024-07-16 05:25:00|21.53|19.33|21.52|19.32|21.55|19.35|21.52|19.32|0
1721107800000|2024-07-16 05:30:00|21.49|19.29|21.48|19.28|21.51|19.31|21.47|19.27|0
1721108100000|2024-07-16 05:35:00|21.49|19.29|21.54|19.34|21.57|19.37|21.47|19.27|0
1721108400000|2024-07-16 05:40:00|21.53|19.33|21.47|19.27|21.53|19.33|21.47|19.27|0
1721108700000|2024-07-16 05:45:00|21.48|19.28|21.48|19.28|21.48|19.28|21.45|19.25|0
1721109000000|2024-07-16 05:50:00|21.49|19.29|21.54|19.34|21.56|19.36|21.49|19.29|0
1721109300000|2024-07-16 05:55:00|21.55|19.35|21.5|19.3|21.58|19.38|21.5|19.3|0
1721109600000|2024-07-16 06:00:00|21.51|19.31|21.6|19.4|21.64|19.44|21.51|19.31|0
1721109900000|2024-07-16 06:05:00|21.61|19.41|21.69|19.49|21.7|19.5|21.61|19.41|0
1721110200000|2024-07-16 06:10:00|21.68|19.48|21.7|19.5|21.7|19.5|21.66|19.46|0
1721110500000|2024-07-16 06:15:00|21.71|19.51|21.7|19.5|21.74|19.54|21.69|19.49|0
1721110800000|2024-07-16 06:20:00|21.69|19.49|21.69|19.49|21.74|19.54|21.69|19.49|0
1721111100000|2024-07-16 06:25:00|21.7|19.5|21.52|19.32|22.12|19.92|21.5|19.3|0
1721111400000|2024-07-16 06:30:00|21.5|19.3|21.53|19.33|21.54|19.34|21.5|19.3|0
1721111700000|2024-07-16 06:35:00|21.54|19.34|21.51|19.31|21.55|19.35|21.51|19.31|0
1721112000000|2024-07-16 06:40:00|21.53|19.33|21.61|19.41|21.63|19.43|21.53|19.33|0
1721112300000|2024-07-16 06:45:00|21.6|19.4|21.59|19.39|21.61|19.41|21.56|19.36|0
1721112600000|2024-07-16 06:50:00|21.57|19.37|21.61|19.41|21.62|19.42|21.54|19.34|0
1721112900000|2024-07-16 06:55:00|21.6|19.4|21.59|19.39|21.62|19.42|21.59|19.39|0
1721113200000|2024-07-16 07:00:00|21.57|19.37|21.74|19.54|21.79|19.59|21.57|19.37|0
1721113500000|2024-07-16 07:05:00|21.75|19.55|21.88|19.68|21.88|19.68|21.72|19.52|0
1721113800000|2024-07-16 07:10:00|21.86|19.66|21.97|19.77|21.99|19.79|21.83|19.63|0
1721114100000|2024-07-16 07:15:00|21.95|19.75|21.86|19.66|21.97|19.77|21.84|19.64|0
1721114400000|2024-07-16 07:20:00|21.82|19.62|21.76|19.56|21.86|19.66|21.76|19.56|0
1721114700000|2024-07-16 07:25:00|21.75|19.55|21.71|19.51|21.76|19.56|21.68|19.48|0
1721115000000|2024-07-16 07:30:00|21.69|19.49|21.78|19.58|21.81|19.61|21.69|19.49|0
1721115300000|2024-07-16 07:35:00|21.79|19.59|21.77|19.57|21.86|19.66|21.73|19.53|0
1721115600000|2024-07-16 07:40:00|21.76|19.56|21.83|19.63|21.84|19.64|21.74|19.54|0
1721115900000|2024-07-16 07:45:00|21.82|19.62|21.83|19.63|21.84|19.64|21.78|19.58|0
1721116200000|2024-07-16 07:50:00|21.84|19.64|21.87|19.67|21.88|19.68|21.83|19.63|0
1721116500000|2024-07-16 07:55:00|21.86|19.66|21.94|19.74|21.97|19.77|21.82|19.62|0
1721116800000|2024-07-16 08:00:00|21.95|19.75|22.22|20.02|22.24|20.04|21.92|19.72|0
1721117100000|2024-07-16 08:05:00|22.24|20.04|22.31|20.11|22.32|20.12|22.22|20.02|0
1721117400000|2024-07-16 08:10:00|22.32|20.12|22.24|20.04|22.35|20.15|22.2|20|0
1721117700000|2024-07-16 08:15:00|22.23|20.03|22.25|20.05|22.29|20.09|22.22|20.02|0
1721118000000|2024-07-16 08:20:00|22.24|20.04|21.99|19.79|22.24|20.04|21.95|19.75|0
1721118300000|2024-07-16 08:25:00|21.98|19.78|22.07|19.87|22.09|19.89|21.98|19.78|0
1721118600000|2024-07-16 08:30:00|22.08|19.88|22.05|19.85|22.12|19.92|22|19.8|0
1721118900000|2024-07-16 08:35:00|22.06|19.86|22.05|19.85|22.08|19.88|21.99|19.79|0
1721119200000|2024-07-16 08:40:00|22.06|19.86|21.96|19.76|22.06|19.86|21.96|19.76|0
1721119500000|2024-07-16 08:45:00|21.97|19.77|22.03|19.83|22.06|19.86|21.96|19.76|0
1721119800000|2024-07-16 08:50:00|22.04|19.84|21.83|19.63|22.04|19.84|21.79|19.59|0
1721120100000|2024-07-16 08:55:00|21.82|19.62|21.71|19.51|21.82|19.62|21.66|19.46|0
1721120400000|2024-07-16 09:00:00|21.69|19.49|21.66|19.46|21.7|19.5|21.62|19.42|0
1721120700000|2024-07-16 09:05:00|21.69|19.49|21.81|19.61|21.81|19.61|21.69|19.49|0
1721121000000|2024-07-16 09:10:00|21.8|19.6|21.7|19.5|21.8|19.6|21.67|19.47|0
1721121300000|2024-07-16 09:15:00|21.69|19.49|21.66|19.46|21.7|19.5|21.61|19.41|0
1721121600000|2024-07-16 09:20:00|21.67|19.47|21.45|19.25|21.68|19.48|21.43|19.23|0
1721121900000|2024-07-16 09:25:00|21.44|19.24|21.46|19.26|21.48|19.28|21.43|19.23|0
1721122200000|2024-07-16 09:30:00|21.48|19.28|21.51|19.31|21.56|19.36|21.48|19.28|0
1721122500000|2024-07-16 09:35:00|21.52|19.32|21.61|19.41|21.61|19.41|21.52|19.32|0
1721122800000|2024-07-16 09:40:00|21.6|19.4|21.55|19.35|21.61|19.41|21.54|19.34|0
1721123100000|2024-07-16 09:45:00|21.54|19.34|21.46|19.26|21.55|19.35|21.46|19.26|0
1721123400000|2024-07-16 09:50:00|21.47|19.27|21.45|19.25|21.47|19.27|21.42|19.22|0
1721123700000|2024-07-16 09:55:00|21.43|19.23|21.42|19.22|21.51|19.31|21.41|19.21|0
1721124000000|2024-07-16 10:00:00|21.41|19.21|21.38|19.18|21.42|19.22|21.34|19.14|0
1721124300000|2024-07-16 10:05:00|21.37|19.17|21.35|19.15|21.42|19.22|21.33|19.13|0
1721124600000|2024-07-16 10:10:00|21.34|19.14|21.33|19.13|21.37|19.17|21.3|19.1|0
1721124900000|2024-07-16 10:15:00|21.34|19.14|21.29|19.09|21.37|19.17|21.28|19.08|0
1721125200000|2024-07-16 10:20:00|21.28|19.08|21.24|19.04|21.29|19.09|21.23|19.03|0
1721125500000|2024-07-16 10:25:00|21.22|19.02|21.21|19.01|21.24|19.04|21.19|18.99|0
1721125800000|2024-07-16 10:30:00|21.2|19|21.16|18.96|21.22|19.02|21.14|18.94|0
1721126100000|2024-07-16 10:35:00|21.17|18.97|21.22|19.02|21.23|19.03|21.17|18.97|0
1721126400000|2024-07-16 10:40:00|21.23|19.03|22.39|20.19|22.39|20.19|21.16|18.96|0
1721126700000|2024-07-16 10:45:00|22.38|20.18|22.39|20.19|22.39|20.19|22.34|20.14|0
1721127000000|2024-07-16 10:50:00|22.42|20.22|22.41|20.21|22.44|20.24|22.4|20.2|0
1721127300000|2024-07-16 10:55:00|22.43|20.23|22.48|20.28|22.51|20.31|22.41|20.21|0
1721127600000|2024-07-16 11:00:00|22.44|20.24|21.99|19.79|22.65|20.45|21.54|19.34|0
1721127900000|2024-07-16 11:05:00|22|19.8|22.02|19.82|22.04|19.84|22|19.8|0
1721128200000|2024-07-16 11:10:00|22.04|19.84|22.06|19.86|22.08|19.88|22.02|19.82|0
1721128500000|2024-07-16 11:15:00|22.05|19.85|22.06|19.86|22.06|19.86|22.01|19.81|0
1721128800000|2024-07-16 11:20:00|22.07|19.87|22.16|19.96|22.18|19.98|22.06|19.86|0
1721129100000|2024-07-16 11:25:00|22.14|19.94|22.08|19.88|22.14|19.94|22.05|19.85|0
1721129400000|2024-07-16 11:30:00|22.09|19.89|22.05|19.85|22.1|19.9|22.03|19.83|0
1721129700000|2024-07-16 11:35:00|22.03|19.83|22.11|19.91|22.11|19.91|21.98|19.78|0
1721130000000|2024-07-16 11:40:00|22.1|19.9|22.08|19.88|22.15|19.95|22.07|19.87|0
1721130300000|2024-07-16 11:45:00|22.07|19.87|22.03|19.83|22.09|19.89|22.03|19.83|0
1721130600000|2024-07-16 11:50:00|22.04|19.84|22.03|19.83|22.07|19.87|22.03|19.83|0
1721130900000|2024-07-16 11:55:00|22.04|19.84|22.01|19.81|22.05|19.85|22|19.8|0
1721131200000|2024-07-16 12:00:00|22.03|19.83|21.99|19.79|22.03|19.83|21.95|19.75|0
1721131500000|2024-07-16 12:05:00|21.98|19.78|21.99|19.79|21.99|19.79|21.96|19.76|0
1721131800000|2024-07-16 12:10:00|22|19.8|22|19.8|22.08|19.88|21.97|19.77|0
1721132100000|2024-07-16 12:15:00|22.01|19.81|22.02|19.82|22.05|19.85|21.97|19.77|0
1721132400000|2024-07-16 12:20:00|22.01|19.81|21.98|19.78|22.02|19.82|21.96|19.76|0
1721132700000|2024-07-16 12:25:00|21.97|19.77|22.02|19.82|22.02|19.82|21.97|19.77|0
1721133000000|2024-07-16 12:30:00|22.21|20.01|22.03|19.83|22.31|20.11|21.75|19.55|0
1721133300000|2024-07-16 12:35:00|22.06|19.86|22.07|19.87|22.1|19.9|21.93|19.73|0
1721133600000|2024-07-16 12:40:00|22.06|19.86|21.89|19.69|22.09|19.89|21.89|19.69|0
1721133900000|2024-07-16 12:45:00|21.9|19.7|22.06|19.86|22.06|19.86|21.9|19.7|0
1721134200000|2024-07-16 12:50:00|22.07|19.87|22.13|19.93|22.17|19.97|22.07|19.87|0
1721134500000|2024-07-16 12:55:00|22.14|19.94|22.08|19.88|22.21|20.01|22.08|19.88|0
1721134800000|2024-07-16 13:00:00|22.13|19.93|22.17|19.97|22.23|20.03|22.1|19.9|0
1721135100000|2024-07-16 13:05:00|22.15|19.95|22|19.8|22.15|19.95|22|19.8|0
1721135400000|2024-07-16 13:10:00|21.98|19.78|21.96|19.76|22.04|19.84|21.95|19.75|0
1721135700000|2024-07-16 13:15:00|21.97|19.77|21.94|19.74|22|19.8|21.93|19.73|0
1721136000000|2024-07-16 13:20:00|21.96|19.76|21.97|19.77|22.01|19.81|21.93|19.73|0
1721136300000|2024-07-16 13:25:00|21.98|19.78|21.88|19.68|21.98|19.78|21.85|19.65|0
1721136600000|2024-07-16 13:30:00|21.81|19.61|21.65|19.45|21.93|19.73|21.65|19.45|0
1721136900000|2024-07-16 13:35:00|21.66|19.46|21.55|19.35|21.85|19.65|21.5|19.3|0
1721137200000|2024-07-16 13:40:00|21.53|19.33|21.74|19.54|21.82|19.62|21.53|19.33|0
1721137500000|2024-07-16 13:45:00|21.71|19.51|21.8|19.6|21.8|19.6|21.5|19.3|0
1721137800000|2024-07-16 13:50:00|21.76|19.56|21.59|19.39|21.76|19.56|21.49|19.29|0
1721138100000|2024-07-16 13:55:00|21.58|19.38|21.76|19.56|21.85|19.65|21.54|19.34|0
1721138400000|2024-07-16 14:00:00|21.72|19.52|22.05|19.85|22.09|19.89|21.68|19.48|0
1721138700000|2024-07-16 14:05:00|22.06|19.86|22.16|19.96|22.26|20.06|21.97|19.77|0
1721139000000|2024-07-16 14:10:00|22.14|19.94|21.96|19.76|22.18|19.98|21.78|19.58|0
1721139300000|2024-07-16 14:15:00|21.97|19.77|21.79|19.59|22.03|19.83|21.77|19.57|0
1721139600000|2024-07-16 14:20:00|21.78|19.58|21.94|19.74|22.01|19.81|21.68|19.48|0
1721139900000|2024-07-16 14:25:00|21.93|19.73|21.76|19.56|21.97|19.77|21.64|19.44|0
1721140200000|2024-07-16 14:30:00|21.8|19.6|21.7|19.5|21.87|19.67|21.61|19.41|0
1721140500000|2024-07-16 14:35:00|21.75|19.55|21.47|19.27|21.84|19.64|21.43|19.23|0
1721140800000|2024-07-16 14:40:00|21.48|19.28|21.41|19.21|21.5|19.3|21.28|19.08|0
1721141100000|2024-07-16 14:45:00|21.45|19.25|21.32|19.12|21.47|19.27|21.28|19.08|0
1721141400000|2024-07-16 14:50:00|21.31|19.11|21.59|19.39|21.71|19.51|21.23|19.03|0
1721141700000|2024-07-16 14:55:00|21.57|19.37|21.69|19.49|21.72|19.52|21.56|19.36|0
1721142000000|2024-07-16 15:00:00|21.72|19.52|21.47|19.27|21.85|19.65|21.45|19.25|0
1721142300000|2024-07-16 15:05:00|21.45|19.25|21.22|19.02|21.5|19.3|21.2|19|0
1721142600000|2024-07-16 15:10:00|21.23|19.03|21.76|19.56|21.76|19.56|21.15|18.95|0
1721142900000|2024-07-16 15:15:00|21.75|19.55|21.77|19.57|21.82|19.62|21.73|19.53|0
1721143200000|2024-07-16 15:20:00|21.76|19.56|21.59|19.39|21.87|19.67|21.57|19.37|0
1721143500000|2024-07-16 15:25:00|21.57|19.37|21.73|19.53|21.77|19.57|21.53|19.33|0
1721143800000|2024-07-16 15:30:00|21.74|19.54|22.02|19.82|22.11|19.91|21.72|19.52|0
1721144100000|2024-07-16 15:35:00|22.03|19.83|21.88|19.68|22.1|19.9|21.86|19.66|0
1721144400000|2024-07-16 15:40:00|21.89|19.69|21.98|19.78|22.02|19.82|21.88|19.68|0
1721144700000|2024-07-16 15:45:00|21.97|19.77|22.07|19.87|22.07|19.87|21.93|19.73|0
1721145000000|2024-07-16 15:50:00|22.06|19.86|21.85|19.65|22.06|19.86|21.8|19.6|0
1721145300000|2024-07-16 15:55:00|21.84|19.64|21.95|19.75|21.99|19.79|21.8|19.6|0
1721145600000|2024-07-16 16:00:00|21.9|19.7|21.84|19.64|21.93|19.73|21.84|19.64|0
1721145900000|2024-07-16 16:05:00|21.85|19.65|22|19.8|22.01|19.81|21.79|19.59|0
1721146200000|2024-07-16 16:10:00|21.99|19.79|22|19.8|22.25|20.05|21.87|19.67|0
1721146500000|2024-07-16 16:15:00|21.99|19.79|22.13|19.93|22.39|20.19|21.93|19.73|0
1721146800000|2024-07-16 16:20:00|22.14|19.94|22.11|19.91|22.26|20.06|22.01|19.81|0
1721147100000|2024-07-16 16:25:00|22.14|19.94|22.19|19.99|22.23|20.03|22.1|19.9|0
1721147400000|2024-07-16 16:30:00|22.22|20.02|22.24|20.04|22.34|20.14|22.16|19.96|0
1721147700000|2024-07-16 16:35:00|22.23|20.03|22.07|19.87|22.24|20.04|21.94|19.74|0
1721148000000|2024-07-16 16:40:00|22.08|19.88|22.49|20.29|22.56|20.36|21.72|19.52|0
1721148300000|2024-07-16 16:45:00|22.48|20.28|22.1|19.9|22.48|20.28|22.1|19.9|0
1721148600000|2024-07-16 16:50:00|22.12|19.92|22.05|19.85|22.16|19.96|22.03|19.83|0
1721148900000|2024-07-16 16:55:00|22.06|19.86|21.87|19.67|22.08|19.88|21.86|19.66|0
1721149200000|2024-07-16 17:00:00|21.9|19.7|21.97|19.77|21.99|19.79|21.89|19.69|0
1721149500000|2024-07-16 17:05:00|22|19.8|21.91|19.71|22.08|19.88|21.9|19.7|0
1721149800000|2024-07-16 17:10:00|21.9|19.7|22.11|19.91|22.15|19.95|21.9|19.7|0
1721150100000|2024-07-16 17:15:00|22.1|19.9|22.24|20.04|22.33|20.13|22.09|19.89|0
1721150400000|2024-07-16 17:20:00|22.27|20.07|22.25|20.05|22.28|20.08|22.15|19.95|0
1721150700000|2024-07-16 17:25:00|22.24|20.04|22.28|20.08|22.3|20.1|22.14|19.94|0
1721151000000|2024-07-16 17:30:00|22.29|20.09|22.16|19.96|22.38|20.18|22.13|19.93|0
1721151300000|2024-07-16 17:35:00|22.17|19.97|22.24|20.04|22.3|20.1|22.16|19.96|0
1721151600000|2024-07-16 17:40:00|22.22|20.02|22.22|20.02|22.31|20.11|22.17|19.97|0
1721151900000|2024-07-16 17:45:00|22.21|20.01|22.14|19.94|22.26|20.06|22.04|19.84|0
1721152200000|2024-07-16 17:50:00|22.16|19.96|22.08|19.88|22.19|19.99|22.05|19.85|0
1721152500000|2024-07-16 17:55:00|22.09|19.89|22.04|19.84|22.09|19.89|21.99|19.79|0
1721152800000|2024-07-16 18:00:00|22.06|19.86|22.09|19.89|22.17|19.97|22.06|19.86|0
1721153100000|2024-07-16 18:05:00|22.08|19.88|22.01|19.81|22.08|19.88|21.96|19.76|0
1721153400000|2024-07-16 18:10:00|22|19.8|22.07|19.87|22.07|19.87|21.95|19.75|0
1721153700000|2024-07-16 18:15:00|22.06|19.86|22.23|20.03|22.33|20.13|22.06|19.86|0
1721154000000|2024-07-16 18:20:00|22.21|20.01|21.87|19.67|22.27|20.07|21.86|19.66|0
1721154300000|2024-07-16 18:25:00|21.86|19.66|21.94|19.74|21.96|19.76|21.86|19.66|0
1721154600000|2024-07-16 18:30:00|21.97|19.77|21.88|19.68|21.98|19.78|21.84|19.64|0
1721154900000|2024-07-16 18:35:00|21.87|19.67|21.59|19.39|21.88|19.68|21.55|19.35|0
1721155200000|2024-07-16 18:40:00|21.57|19.37|21.45|19.25|21.64|19.44|21.44|19.24|0
1721155500000|2024-07-16 18:45:00|21.47|19.27|21.5|19.3|21.65|19.45|21.41|19.21|0
1721155800000|2024-07-16 18:50:00|21.51|19.31|21.47|19.27|21.62|19.42|21.45|19.25|0
1721156100000|2024-07-16 18:55:00|21.5|19.3|21.35|19.15|21.53|19.33|21.33|19.13|0
1721156400000|2024-07-16 19:00:00|21.38|19.18|21.44|19.24|21.49|19.29|21.31|19.11|0
1721156700000|2024-07-16 19:05:00|21.46|19.26|21.48|19.28|21.58|19.38|21.43|19.23|0
1721157000000|2024-07-16 19:10:00|21.47|19.27|21.43|19.23|21.53|19.33|21.39|19.19|0
1721157300000|2024-07-16 19:15:00|21.44|19.24|21.53|19.33|21.57|19.37|21.44|19.24|0
1721157600000|2024-07-16 19:20:00|21.52|19.32|21.45|19.25|21.58|19.38|21.42|19.22|0
1721157900000|2024-07-16 19:25:00|21.47|19.27|21.39|19.19|21.59|19.39|21.36|19.16|0
1721158200000|2024-07-16 19:30:00|21.41|19.21|21.31|19.11|21.52|19.32|21.28|19.08|0
1721158500000|2024-07-16 19:35:00|21.3|19.1|21.34|19.14|21.45|19.25|21.26|19.06|0
1721158800000|2024-07-16 19:40:00|21.33|19.13|21.44|19.24|21.52|19.32|21.3|19.1|0
1721159100000|2024-07-16 19:45:00|21.45|19.25|21.55|19.35|21.6|19.4|21.42|19.22|0
1721159400000|2024-07-16 19:50:00|21.59|19.39|21.13|18.93|21.59|19.39|21.1|18.9|0
1721159700000|2024-07-16 19:55:00|21.11|18.91|21.14|18.94|21.32|19.12|21.03|18.83|0
1721160000000|2024-07-16 20:00:00|21.26|19.06|21.39|19.19|21.42|19.22|21.22|19.02|0
1721160300000|2024-07-16 20:05:00|21.42|19.22|21.26|19.06|21.46|19.26|21.25|19.05|0
1721160600000|2024-07-16 20:10:00|21.27|19.07|21.32|19.12|21.34|19.14|21.27|19.07|0
1721160900000|2024-07-16 20:15:00|21.41|19.01|21.4|19|21.41|19.01|21.33|18.93|0
1721161200000|2024-07-16 20:20:00|21.39|18.99|21.41|19.01|21.43|19.03|21.39|18.99|0
1721161500000|2024-07-16 20:25:00|21.42|19.02|21.35|18.95|21.42|19.02|21.34|18.94|0
1721161800000|2024-07-16 20:30:00|21.37|18.97|21.36|18.96|21.38|18.98|21.35|18.95|0
1721162100000|2024-07-16 20:35:00|21.35|18.95|21.34|18.94|21.38|18.98|21.34|18.94|0
1721162400000|2024-07-16 20:40:00|21.33|18.93|21.35|18.95|21.36|18.96|21.33|18.93|0
1721162700000|2024-07-16 20:45:00|21.36|18.96|21.34|18.94|21.36|18.96|21.32|18.92|0
1721163000000|2024-07-16 20:50:00|21.32|18.92|21.36|18.96|21.36|18.96|21.32|18.92|0
1721163300000|2024-07-16 20:55:00|21.35|18.95|21.39|18.99|21.39|18.99|21.35|18.95|0
1721163600000|2024-07-16 21:00:00|21.38|18.98|21.41|19.01|21.45|19.05|21.37|18.97|0
1721163900000|2024-07-16 21:05:00|21.4|19|21.39|18.99|21.42|19.02|21.39|18.99|0
1721164200000|2024-07-16 21:10:00|21.36|18.96|21.37|18.97|21.38|18.98|21.33|18.93|0
1721164500000|2024-07-16 21:15:00|21.36|18.96|21.36|18.96|21.36|18.96|21.35|18.95|0
1721165100000|2024-07-16 21:25:00|21.37|18.97|21.33|18.93|21.37|18.97|21.33|18.93|0
1721165400000|2024-07-16 21:30:00|21.32|18.92|21.32|18.92|21.32|18.92|21.32|18.92|0
1721166000000|2024-07-16 21:40:00|21.33|18.93|21.33|18.93|21.33|18.93|21.33|18.93|0
1721166300000|2024-07-16 21:45:00|21.35|18.95|21.35|18.95|21.35|18.95|21.35|18.95|0
1721166600000|2024-07-16 21:50:00|21.36|18.96|21.34|18.94|21.36|18.96|21.34|18.94|0
1721166900000|2024-07-16 21:55:00|21.33|18.93|21.35|18.95|21.35|18.95|21.33|18.93|0
1721167200000|2024-07-16 22:00:00|21.42|19.02|21.35|18.95|21.45|19.05|21.31|18.91|0
1721167500000|2024-07-16 22:05:00|21.36|18.96|21.36|18.96|21.39|18.99|21.35|18.95|0
1721167800000|2024-07-16 22:10:00|21.37|18.97|21.32|18.92|21.38|18.98|21.32|18.92|0
1721168100000|2024-07-16 22:15:00|21.33|18.93|21.31|18.91|21.34|18.94|21.29|18.89|0
1721168400000|2024-07-16 22:20:00|21.32|18.92|21.33|18.93|21.35|18.95|21.31|18.91|0
1721168700000|2024-07-16 22:25:00|21.32|18.92|21.32|18.92|21.33|18.93|21.3|18.9|0
1721169000000|2024-07-16 22:30:00|21.33|18.93|21.29|18.89|21.33|18.93|21.28|18.88|0
1721169300000|2024-07-16 22:35:00|21.3|18.9|21.31|18.91|21.33|18.93|21.3|18.9|0
1721169600000|2024-07-16 22:40:00|21.32|18.92|21.29|18.89|21.33|18.93|21.26|18.86|0
1721169900000|2024-07-16 22:45:00|21.3|18.9|21.32|18.92|21.34|18.94|21.3|18.9|0
1721170200000|2024-07-16 22:50:00|21.31|18.91|21.32|18.92|21.32|18.92|21.3|18.9|0
1721170500000|2024-07-16 22:55:00|21.31|18.91|21.31|18.91|21.32|18.92|21.3|18.9|0
1721170800000|2024-07-16 23:00:00|21.3|18.9|21.37|18.97|21.37|18.97|21.3|18.9|0
1721171100000|2024-07-16 23:05:00|21.38|18.98|21.41|19.01|21.42|19.02|21.36|18.96|0
1721171400000|2024-07-16 23:10:00|21.42|19.02|21.43|19.03|21.44|19.04|21.41|19.01|0
1721171700000|2024-07-16 23:15:00|21.44|19.04|21.51|19.11|21.51|19.11|21.42|19.02|0
1721172000000|2024-07-16 23:20:00|21.53|19.13|21.53|19.13|21.55|19.15|21.5|19.1|0
1721172300000|2024-07-16 23:25:00|21.52|19.12|21.48|19.08|21.52|19.12|21.46|19.06|0
1721172600000|2024-07-16 23:30:00|21.49|19.09|21.45|19.05|21.5|19.1|21.45|19.05|0
1721172900000|2024-07-16 23:35:00|21.46|19.06|21.46|19.06|21.49|19.09|21.45|19.05|0
1721173200000|2024-07-16 23:40:00|21.47|19.07|21.46|19.06|21.49|19.09|21.45|19.05|0
1721173500000|2024-07-16 23:45:00|21.47|19.07|21.48|19.08|21.5|19.1|21.46|19.06|0
1721173800000|2024-07-16 23:50:00|21.49|19.09|21.46|19.06|21.49|19.09|21.45|19.05|0
1721174100000|2024-07-16 23:55:00|21.45|19.05|21.48|19.08|21.48|19.08|21.45|19.05|0
1721174400000|2024-07-17 00:00:00|21.47|19.07|21.52|19.12|21.53|19.13|21.47|19.07|0
1721174700000|2024-07-17 00:05:00|21.53|19.13|21.54|19.14|21.56|19.16|21.52|19.12|0
1721175000000|2024-07-17 00:10:00|21.56|19.16|21.54|19.14|21.56|19.16|21.53|19.13|0
1721175300000|2024-07-17 00:15:00|21.44|19.24|21.47|19.27|21.48|19.28|21.43|19.23|0
1721175600000|2024-07-17 00:20:00|21.45|19.25|21.48|19.28|21.49|19.29|21.44|19.24|0
1721175900000|2024-07-17 00:25:00|21.47|19.27|21.43|19.23|21.48|19.28|21.41|19.21|0
1721176200000|2024-07-17 00:30:00|21.42|19.22|21.4|19.2|21.43|19.23|21.39|19.19|0
1721176500000|2024-07-17 00:35:00|21.41|19.21|21.39|19.19|21.42|19.22|21.38|19.18|0
1721176800000|2024-07-17 00:40:00|21.38|19.18|21.32|19.12|21.39|19.19|21.31|19.11|0
1721177100000|2024-07-17 00:45:00|21.34|19.14|21.4|19.2|21.42|19.22|21.34|19.14|0
1721177400000|2024-07-17 00:50:00|21.39|19.19|21.41|19.21|21.43|19.23|21.38|19.18|0
1721177700000|2024-07-17 00:55:00|21.42|19.22|21.42|19.22|21.43|19.23|21.42|19.22|0
1721178000000|2024-07-17 01:00:00|21.43|19.23|22.28|20.08|22.29|20.09|21.43|19.23|0
1721178300000|2024-07-17 01:05:00|22.27|20.07|22.25|20.05|22.27|20.07|22.23|20.03|0
1721178600000|2024-07-17 01:10:00|22.65|20.45|20.78|18.58|22.67|20.47|20.77|18.57|0
1721178900000|2024-07-17 01:15:00|20.77|18.57|20.77|18.57|20.8|18.6|20.76|18.56|0
1721179200000|2024-07-17 01:20:00|20.76|18.56|20.76|18.56|20.78|18.58|20.75|18.55|0
1721179500000|2024-07-17 01:25:00|20.75|18.55|20.74|18.54|20.76|18.56|20.73|18.53|0
1721179800000|2024-07-17 01:30:00|20.76|18.56|20.78|18.58|20.78|18.58|20.76|18.56|0
1721180100000|2024-07-17 01:35:00|20.79|18.59|20.73|18.53|20.79|18.59|20.73|18.53|0
1721180400000|2024-07-17 01:40:00|20.72|18.52|20.77|18.57|20.8|18.6|20.72|18.52|0
1721180700000|2024-07-17 01:45:00|20.78|18.58|20.75|18.55|20.79|18.59|20.73|18.53|0
1721181000000|2024-07-17 01:50:00|20.74|18.54|20.75|18.55|20.76|18.56|20.72|18.52|0
1721181300000|2024-07-17 01:55:00|20.74|18.54|20.78|18.58|20.79|18.59|20.74|18.54|0
1721181600000|2024-07-17 02:00:00|20.77|18.57|20.79|18.59|20.8|18.6|20.75|18.55|0
1721181900000|2024-07-17 02:05:00|20.8|18.6|20.75|18.55|20.8|18.6|20.74|18.54|0
1721182200000|2024-07-17 02:10:00|20.74|18.54|20.74|18.54|20.76|18.56|20.74|18.54|0
1721182500000|2024-07-17 02:15:00|20.72|18.52|20.71|18.51|20.75|18.55|20.71|18.51|0
1721182800000|2024-07-17 02:20:00|20.72|18.52|20.75|18.55|20.75|18.55|20.71|18.51|0
1721183100000|2024-07-17 02:25:00|20.76|18.56|20.76|18.56|20.77|18.57|20.76|18.56|0
1721183400000|2024-07-17 02:30:00|20.74|18.54|20.72|18.52|20.74|18.54|20.71|18.51|0
1721183700000|2024-07-17 02:35:00|20.73|18.53|20.67|18.47|20.73|18.53|20.67|18.47|0
1721184000000|2024-07-17 02:40:00|20.66|18.46|20.66|18.46|20.66|18.46|20.64|18.44|0
1721184300000|2024-07-17 02:45:00|20.64|18.44|20.64|18.44|20.66|18.46|20.64|18.44|0
1721184600000|2024-07-17 02:50:00|20.66|18.46|20.68|18.48|20.68|18.48|20.66|18.46|0
1721184900000|2024-07-17 02:55:00|20.67|18.47|20.74|18.54|20.74|18.54|20.67|18.47|0
1721185200000|2024-07-17 03:00:00|20.73|18.53|20.74|18.54|20.74|18.54|20.71|18.51|0
1721185500000|2024-07-17 03:05:00|20.75|18.55|20.76|18.56|20.76|18.56|20.74|18.54|0
1721185800000|2024-07-17 03:10:00|20.77|18.57|20.8|18.6|20.81|18.61|20.77|18.57|0
1721186100000|2024-07-17 03:15:00|20.81|18.61|20.78|18.58|20.81|18.61|20.76|18.56|0
1721186400000|2024-07-17 03:20:00|20.77|18.57|20.81|18.61|20.81|18.61|20.77|18.57|0
1721186700000|2024-07-17 03:25:00|20.79|18.59|20.72|18.52|20.79|18.59|20.72|18.52|0
1721187000000|2024-07-17 03:30:00|20.71|18.51|20.71|18.51|20.72|18.52|20.7|18.5|0
1721187300000|2024-07-17 03:35:00|20.69|18.49|20.75|18.55|20.75|18.55|20.69|18.49|0
1721187600000|2024-07-17 03:40:00|20.76|18.56|20.84|18.64|20.84|18.64|20.75|18.55|0
1721187900000|2024-07-17 03:45:00|20.85|18.65|20.84|18.64|20.92|18.72|20.83|18.63|0
1721188200000|2024-07-17 03:50:00|20.83|18.63|20.84|18.64|20.84|18.64|20.78|18.58|0
1721188500000|2024-07-17 03:55:00|20.82|18.62|20.81|18.61|20.84|18.64|20.81|18.61|0
1721188800000|2024-07-17 04:00:00|20.8|18.6|20.82|18.62|20.84|18.64|20.79|18.59|0
1721189100000|2024-07-17 04:05:00|20.81|18.61|20.83|18.63|20.84|18.64|20.81|18.61|0
1721189400000|2024-07-17 04:10:00|20.85|18.65|20.83|18.63|20.86|18.66|20.83|18.63|0
1721189700000|2024-07-17 04:15:00|20.84|18.64|20.83|18.63|20.85|18.65|20.83|18.63|0
1721190000000|2024-07-17 04:20:00|20.82|18.62|20.83|18.63|20.83|18.63|20.81|18.61|0
1721190300000|2024-07-17 04:25:00|20.82|18.62|20.84|18.64|20.84|18.64|20.82|18.62|0
1721190600000|2024-07-17 04:30:00|20.83|18.63|20.88|18.68|20.88|18.68|20.82|18.62|0
1721190900000|2024-07-17 04:35:00|20.87|18.67|20.88|18.68|20.89|18.69|20.85|18.65|0
1721191200000|2024-07-17 04:40:00|20.87|18.67|20.9|18.7|20.91|18.71|20.86|18.66|0
1721191500000|2024-07-17 04:45:00|20.91|18.71|20.9|18.7|20.91|18.71|20.9|18.7|0
1721191800000|2024-07-17 04:50:00|20.89|18.69|20.94|18.74|20.95|18.75|20.89|18.69|0
1721192100000|2024-07-17 04:55:00|20.92|18.72|20.89|18.69|20.94|18.74|20.89|18.69|0
1721192400000|2024-07-17 05:00:00|20.87|18.67|20.87|18.67|20.88|18.68|20.82|18.62|0
1721192700000|2024-07-17 05:05:00|20.88|18.68|20.93|18.73|20.97|18.77|20.87|18.67|0
1721193000000|2024-07-17 05:10:00|20.94|18.74|20.99|18.79|20.99|18.79|20.94|18.74|0
1721193300000|2024-07-17 05:15:00|20.98|18.78|20.97|18.77|20.98|18.78|20.94|18.74|0
1721193600000|2024-07-17 05:20:00|20.98|18.78|20.97|18.77|20.98|18.78|20.94|18.74|0
1721193900000|2024-07-17 05:25:00|20.98|18.78|20.99|18.79|20.99|18.79|20.95|18.75|0
1721194200000|2024-07-17 05:30:00|20.98|18.78|20.99|18.79|21|18.8|20.96|18.76|0
1721194500000|2024-07-17 05:35:00|20.98|18.78|20.93|18.73|20.98|18.78|20.91|18.71|0
1721194800000|2024-07-17 05:40:00|20.91|18.71|20.95|18.75|20.96|18.76|20.91|18.71|0
1721195100000|2024-07-17 05:45:00|20.94|18.74|20.96|18.76|20.97|18.77|20.94|18.74|0
1721195400000|2024-07-17 05:50:00|20.97|18.77|21|18.8|21|18.8|20.94|18.74|0
1721195700000|2024-07-17 05:55:00|21.01|18.81|21.05|18.85|21.06|18.86|20.98|18.78|0
1721196000000|2024-07-17 06:00:00|21.03|18.83|21.08|18.88|21.09|18.89|21.02|18.82|0
1721196300000|2024-07-17 06:05:00|21.07|18.87|21.2|19|21.2|19|21.06|18.86|0
1721196600000|2024-07-17 06:10:00|21.19|18.99|21.22|19.02|21.22|19.02|21.17|18.97|0
1721196900000|2024-07-17 06:15:00|21.2|19|21.57|19.37|21.6|19.4|21.2|19|0
1721197200000|2024-07-17 06:20:00|21.58|19.38|21.87|19.67|21.91|19.71|21.53|19.33|0
1721197500000|2024-07-17 06:25:00|21.86|19.66|21.77|19.57|21.95|19.75|21.77|19.57|0
1721197800000|2024-07-17 06:30:00|21.78|19.58|21.46|19.26|21.87|19.67|21.46|19.26|0
1721198100000|2024-07-17 06:35:00|21.45|19.25|21.36|19.16|21.45|19.25|21.32|19.12|0
1721198400000|2024-07-17 06:40:00|21.37|19.17|21.32|19.12|21.38|19.18|21.28|19.08|0
1721198700000|2024-07-17 06:45:00|21.31|19.11|21.34|19.14|21.38|19.18|21.28|19.08|0
1721199000000|2024-07-17 06:50:00|21.33|19.13|21.33|19.13|21.36|19.16|21.28|19.08|0
1721199300000|2024-07-17 06:55:00|21.32|19.12|21.27|19.07|21.34|19.14|21.24|19.04|0
1721199600000|2024-07-17 07:00:00|21.25|19.05|21.59|19.39|21.59|19.39|21.24|19.04|0
1721199900000|2024-07-17 07:05:00|21.58|19.38|21.52|19.32|21.73|19.53|21.5|19.3|0
1721200200000|2024-07-17 07:10:00|21.53|19.33|21.5|19.3|21.63|19.43|21.48|19.28|0
1721200500000|2024-07-17 07:15:00|21.49|19.29|21.53|19.33|21.59|19.39|21.45|19.25|0
1721200800000|2024-07-17 07:20:00|21.54|19.34|21.55|19.35|21.62|19.42|21.51|19.31|0
1721201100000|2024-07-17 07:25:00|21.54|19.34|21.54|19.34|21.59|19.39|21.49|19.29|0
1721201400000|2024-07-17 07:30:00|21.53|19.33|21.5|19.3|21.58|19.38|21.45|19.25|0
1721201700000|2024-07-17 07:35:00|21.51|19.31|21.57|19.37|21.59|19.39|21.44|19.24|0
1721202000000|2024-07-17 07:40:00|21.56|19.36|21.59|19.39|21.7|19.5|21.51|19.31|0
1721202300000|2024-07-17 07:45:00|21.6|19.4|21.73|19.53|21.73|19.53|21.56|19.36|0
1721202600000|2024-07-17 07:50:00|21.74|19.54|21.81|19.61|21.84|19.64|21.69|19.49|0
1721202900000|2024-07-17 07:55:00|21.83|19.63|21.92|19.72|22.01|19.81|21.8|19.6|0
1721203200000|2024-07-17 08:00:00|21.9|19.7|21.84|19.64|22.05|19.85|21.84|19.64|0
1721203500000|2024-07-17 08:05:00|21.85|19.65|21.95|19.75|22.07|19.87|21.62|19.42|0
1721203800000|2024-07-17 08:10:00|21.96|19.76|22.19|19.99|22.26|20.06|21.93|19.73|0
1721204100000|2024-07-17 08:15:00|22.21|20.01|22.3|20.1|22.64|20.44|22.17|19.97|0
1721204400000|2024-07-17 08:20:00|22.31|20.11|22.4|20.2|22.4|20.2|22.26|20.06|0
1721204700000|2024-07-17 08:25:00|22.41|20.21|22.33|20.13|22.43|20.23|22.26|20.06|0
1721205000000|2024-07-17 08:30:00|22.31|20.11|22.2|20|22.32|20.12|22.19|19.99|0
1721205300000|2024-07-17 08:35:00|22.19|19.99|22.24|20.04|22.29|20.09|22.14|19.94|0
1721205600000|2024-07-17 08:40:00|22.25|20.05|22.33|20.13|22.34|20.14|22.21|20.01|0
1721205900000|2024-07-17 08:45:00|22.32|20.12|22.11|19.91|22.32|20.12|22.11|19.91|0
1721206200000|2024-07-17 08:50:00|22.09|19.89|21.99|19.79|22.11|19.91|21.96|19.76|0
1721206500000|2024-07-17 08:55:00|22|19.8|21.99|19.79|22.11|19.91|21.98|19.78|0
1721206800000|2024-07-17 09:00:00|22|19.8|22.05|19.85|22.06|19.86|21.98|19.78|0
1721207100000|2024-07-17 09:05:00|22.06|19.86|21.99|19.79|22.09|19.89|21.99|19.79|0
1721207400000|2024-07-17 09:10:00|22|19.8|21.99|19.79|22.01|19.81|21.93|19.73|0
1721207700000|2024-07-17 09:15:00|22|19.8|21.97|19.77|22.04|19.84|21.96|19.76|0
1721208000000|2024-07-17 09:20:00|21.96|19.76|22.01|19.81|22.05|19.85|21.93|19.73|0
1721208300000|2024-07-17 09:25:00|22|19.8|22.09|19.89|22.09|19.89|22|19.8|0
1721208600000|2024-07-17 09:30:00|22.1|19.9|21.97|19.77|22.2|20|21.96|19.76|0
1721208900000|2024-07-17 09:35:00|21.98|19.78|22.02|19.82|22.05|19.85|21.97|19.77|0
1721209200000|2024-07-17 09:40:00|22.03|19.83|21.98|19.78|22.04|19.84|21.97|19.77|0
1721209500000|2024-07-17 09:45:00|21.99|19.79|22|19.8|22.02|19.82|21.89|19.69|0
1721209800000|2024-07-17 09:50:00|21.99|19.79|22.05|19.85|22.08|19.88|21.99|19.79|0
1721210100000|2024-07-17 09:55:00|22.06|19.86|21.98|19.78|22.06|19.86|21.95|19.75|0
1721210400000|2024-07-17 10:00:00|21.97|19.77|21.95|19.75|22|19.8|21.94|19.74|0
1721210700000|2024-07-17 10:05:00|21.96|19.76|21.96|19.76|21.97|19.77|21.94|19.74|0
1721211000000|2024-07-17 10:10:00|21.95|19.75|21.92|19.72|21.98|19.78|21.92|19.72|0
1721211300000|2024-07-17 10:15:00|21.93|19.73|21.97|19.77|22|19.8|21.92|19.72|0
1721211600000|2024-07-17 10:20:00|22|19.8|22.05|19.85|22.09|19.89|21.98|19.78|0
1721211900000|2024-07-17 10:25:00|22.06|19.86|21.92|19.72|22.07|19.87|21.88|19.68|0
1721212200000|2024-07-17 10:30:00|21.93|19.73|21.92|19.72|22.03|19.83|21.9|19.7|0
1721212500000|2024-07-17 10:35:00|21.93|19.73|21.94|19.74|22.01|19.81|21.92|19.72|0
1721212800000|2024-07-17 10:40:00|21.93|19.73|21.97|19.77|21.98|19.78|21.85|19.65|0
1721213100000|2024-07-17 10:45:00|21.98|19.78|22.04|19.84|22.04|19.84|21.93|19.73|0
1721213400000|2024-07-17 10:50:00|22.06|19.86|22.03|19.83|22.3|20.1|22.02|19.82|0
1721213700000|2024-07-17 10:55:00|22.07|19.87|22.02|19.82|22.11|19.91|22|19.8|0
1721214000000|2024-07-17 11:00:00|21.98|19.78|22.16|19.96|22.2|20|21.87|19.67|0
1721214300000|2024-07-17 11:05:00|22.14|19.94|22.35|20.15|22.43|20.23|22.14|19.94|0
1721214600000|2024-07-17 11:10:00|22.37|20.17|22.43|20.23|22.46|20.26|22.24|20.04|0
1721214900000|2024-07-17 11:15:00|22.45|20.25|22.55|20.35|22.6|20.4|22.01|19.81|0
1721215200000|2024-07-17 11:20:00|22.53|20.33|22.68|20.48|22.68|20.48|22.51|20.31|0
1721215500000|2024-07-17 11:25:00|22.67|20.47|22.57|20.37|22.68|20.48|22.57|20.37|0
1721215800000|2024-07-17 11:30:00|22.6|20.4|22.83|20.63|22.84|20.64|22.57|20.37|0
1721216100000|2024-07-17 11:35:00|22.81|20.61|22.63|20.43|22.82|20.62|22.56|20.36|0
1721216400000|2024-07-17 11:40:00|22.64|20.44|22.55|20.35|22.75|20.55|22.52|20.32|0
1721216700000|2024-07-17 11:45:00|22.56|20.36|23.41|21.21|23.52|21.32|22.53|20.33|0
1721217000000|2024-07-17 11:50:00|23.42|21.22|23.32|21.12|23.42|21.22|23.28|21.08|0
1721217300000|2024-07-17 11:55:00|23.31|21.11|23.3|21.1|23.32|21.12|23.23|21.03|0
1721217600000|2024-07-17 12:00:00|23.32|21.12|23.31|21.11|23.38|21.18|23.24|21.04|0
1721217900000|2024-07-17 12:05:00|23.34|21.14|23.4|21.2|23.46|21.26|23.34|21.14|0
1721218200000|2024-07-17 12:10:00|23.39|21.19|23.2|21|23.43|21.23|23.17|20.97|0
1721218500000|2024-07-17 12:15:00|23.21|21.01|23.17|20.97|23.23|21.03|23.08|20.88|0
1721218800000|2024-07-17 12:20:00|23.18|20.98|23.18|20.98|23.26|21.06|23.16|20.96|0
1721219100000|2024-07-17 12:25:00|23.17|20.97|23.22|21.02|23.22|21.02|23.14|20.94|0
1721219400000|2024-07-17 12:30:00|23.24|21.04|23.17|20.97|23.29|21.09|23.17|20.97|0
1721219700000|2024-07-17 12:35:00|23.15|20.95|23.38|21.18|23.48|21.28|23.15|20.95|0
1721220000000|2024-07-17 12:40:00|23.4|21.2|23.42|21.22|23.53|21.33|23.36|21.16|0
1721220300000|2024-07-17 12:45:00|23.41|21.21|23.5|21.3|23.5|21.3|23.29|21.09|0
1721220600000|2024-07-17 12:50:00|23.53|21.33|23.47|21.27|23.54|21.34|23.24|21.04|0
1721220900000|2024-07-17 12:55:00|23.46|21.26|23.54|21.34|23.62|21.42|23.41|21.21|0
1721221200000|2024-07-17 13:00:00|23.57|21.37|23.28|21.08|23.59|21.39|23.28|21.08|0
1721221500000|2024-07-17 13:05:00|23.29|21.09|23.22|21.02|23.29|21.09|23.17|20.97|0
1721221800000|2024-07-17 13:10:00|23.21|21.01|23.32|21.12|23.37|21.17|23.2|21|0
1721222100000|2024-07-17 13:15:00|23.3|21.1|23.44|21.24|23.49|21.29|23.3|21.1|0
1721222400000|2024-07-17 13:20:00|23.45|21.25|23.41|21.21|23.47|21.27|23.34|21.14|0
1721222700000|2024-07-17 13:25:00|23.44|21.24|23.55|21.35|23.6|21.4|23.4|21.2|0
1721223000000|2024-07-17 13:30:00|23.49|21.29|22.99|20.79|23.49|21.29|22.95|20.75|0
1721223300000|2024-07-17 13:35:00|23|20.8|23.44|21.24|23.45|21.25|22.77|20.57|0
1721223600000|2024-07-17 13:40:00|23.47|21.27|23.19|20.99|23.47|21.27|22.93|20.73|0
1721223900000|2024-07-17 13:45:00|23.16|20.96|23|20.8|23.24|21.04|22.84|20.64|0
1721224200000|2024-07-17 13:50:00|23.01|20.81|22.69|20.49|23.03|20.83|22.6|20.4|0
1721224500000|2024-07-17 13:55:00|22.65|20.45|22.94|20.74|22.94|20.74|22.61|20.41|0
1721224800000|2024-07-17 14:00:00|22.93|20.73|23.35|21.15|23.39|21.19|22.93|20.73|0
1721225100000|2024-07-17 14:05:00|23.33|21.13|23.86|21.66|23.87|21.67|22.89|20.69|0
1721225400000|2024-07-17 14:10:00|23.84|21.64|23.45|21.25|23.93|21.73|23.38|21.18|0
1721225700000|2024-07-17 14:15:00|23.48|21.28|23.18|20.98|23.54|21.34|23.17|20.97|0
1721226000000|2024-07-17 14:20:00|23.21|21.01|23.35|21.15|23.44|21.24|23.2|21|0
1721226300000|2024-07-17 14:25:00|23.41|21.21|23.5|21.3|23.59|21.39|23.34|21.14|0
1721226600000|2024-07-17 14:30:00|23.52|21.32|23.41|21.21|23.64|21.44|23.31|21.11|0
1721226900000|2024-07-17 14:35:00|23.43|21.23|23.64|21.44|23.72|21.52|23.34|21.14|0
1721227200000|2024-07-17 14:40:00|23.63|21.43|23.45|21.25|23.65|21.45|23.38|21.18|0
1721227500000|2024-07-17 14:45:00|23.47|21.27|23.74|21.54|23.75|21.55|23.32|21.12|0
1721227800000|2024-07-17 14:50:00|23.72|21.52|23.76|21.56|23.79|21.59|23.68|21.48|0
1721228100000|2024-07-17 14:55:00|23.75|21.55|24.2|22|25.02|22.82|23.6|21.4|0
1721228400000|2024-07-17 15:00:00|24.19|21.99|24.31|22.11|24.36|22.16|24.12|21.92|0
1721228700000|2024-07-17 15:05:00|24.3|22.1|23.99|21.79|24.37|22.17|23.99|21.79|0
1721229000000|2024-07-17 15:10:00|24.02|21.82|24.21|22.01|24.3|22.1|24|21.8|0
1721229300000|2024-07-17 15:15:00|24.2|22|24.06|21.86|24.3|22.1|24.02|21.82|0
1721229600000|2024-07-17 15:20:00|24.09|21.89|24.17|21.97|24.18|21.98|23.92|21.72|0
1721229900000|2024-07-17 15:25:00|24.18|21.98|24|21.8|24.44|22.24|23.98|21.78|0
1721230200000|2024-07-17 15:30:00|24.01|21.81|24.05|21.85|24.22|22.02|23.96|21.76|0
1721230500000|2024-07-17 15:35:00|24.07|21.87|24.05|21.85|24.19|21.99|24.01|21.81|0
1721230800000|2024-07-17 15:40:00|24.04|21.84|24.18|21.98|24.35|22.15|24.01|21.81|0
1721231100000|2024-07-17 15:45:00|24.16|21.96|24.28|22.08|24.3|22.1|24.15|21.95|0
1721231400000|2024-07-17 15:50:00|24.26|22.06|24.67|22.47|24.83|22.63|24.25|22.05|0
1721231700000|2024-07-17 15:55:00|24.66|22.46|24.52|22.32|24.7|22.5|24.5|22.3|0
1721232000000|2024-07-17 16:00:00|24.53|22.33|24.64|22.44|24.73|22.53|24.46|22.26|0
1721232300000|2024-07-17 16:05:00|24.66|22.46|24.8|22.6|24.83|22.63|24.61|22.41|0
1721232600000|2024-07-17 16:10:00|24.81|22.61|25.26|23.06|25.29|23.09|24.8|22.6|0
1721232900000|2024-07-17 16:15:00|25.24|23.04|25.23|23.03|25.39|23.19|25.14|22.94|0
1721233200000|2024-07-17 16:20:00|25.2|23|25.27|23.07|25.3|23.1|25.11|22.91|0
1721233500000|2024-07-17 16:25:00|25.24|23.04|25.39|23.19|25.41|23.21|25.21|23.01|0
1721233800000|2024-07-17 16:30:00|25.4|23.2|25.38|23.18|25.43|23.23|25.24|23.04|0
1721234100000|2024-07-17 16:35:00|25.37|23.17|25.41|23.21|25.53|23.33|25.3|23.1|0
1721234400000|2024-07-17 16:40:00|25.4|23.2|25.62|23.42|25.63|23.43|25.4|23.2|0
1721234700000|2024-07-17 16:45:00|25.59|23.39|25.53|23.33|25.66|23.46|25.53|23.33|0
1721235000000|2024-07-17 16:50:00|25.57|23.37|25.34|23.14|25.6|23.4|25.31|23.11|0
1721235300000|2024-07-17 16:55:00|25.32|23.12|25.13|22.93|25.4|23.2|25.11|22.91|0
1721235600000|2024-07-17 17:00:00|25.15|22.95|25.34|23.14|25.38|23.18|25.13|22.93|0
1721235900000|2024-07-17 17:05:00|25.31|23.11|25.73|23.53|25.73|23.53|25.29|23.09|0
1721236200000|2024-07-17 17:10:00|25.67|23.47|25.78|23.58|25.81|23.61|25.6|23.4|0
1721236500000|2024-07-17 17:15:00|25.79|23.59|25.57|23.37|25.89|23.69|25.46|23.26|0
1721236800000|2024-07-17 17:20:00|25.6|23.4|25.67|23.47|25.69|23.49|25.49|23.29|0
1721237100000|2024-07-17 17:25:00|25.68|23.48|25.43|23.23|25.68|23.48|25.17|22.97|0
1721237400000|2024-07-17 17:30:00|25.44|23.24|25.22|23.02|25.47|23.27|25.14|22.94|0
1721237700000|2024-07-17 17:35:00|25.2|23|25.36|23.16|25.65|23.45|25.14|22.94|0
1721238000000|2024-07-17 17:40:00|25.34|23.14|25.39|23.19|25.46|23.26|25.29|23.09|0
1721238300000|2024-07-17 17:45:00|25.41|23.21|25.34|23.14|25.43|23.23|25.21|23.01|0
1721238600000|2024-07-17 17:50:00|25.33|23.13|25.35|23.15|25.37|23.17|25.11|22.91|0
1721238900000|2024-07-17 17:55:00|25.34|23.14|25.25|23.05|25.34|23.14|25.18|22.98|0
1721239200000|2024-07-17 18:00:00|25.26|23.06|25.41|23.21|25.48|23.28|25.25|23.05|0
1721239500000|2024-07-17 18:05:00|25.42|23.22|25.2|23|25.51|23.31|25.15|22.95|0
1721239800000|2024-07-17 18:10:00|25.22|23.02|25.2|23|25.25|23.05|25.03|22.83|0
1721240100000|2024-07-17 18:15:00|25.22|23.02|24.93|22.73|25.22|23.02|24.91|22.71|0
1721240400000|2024-07-17 18:20:00|24.92|22.72|24.93|22.73|24.98|22.78|24.78|22.58|0
1721240700000|2024-07-17 18:25:00|24.9|22.7|24.82|22.62|25.01|22.81|24.77|22.57|0
1721241000000|2024-07-17 18:30:00|24.84|22.64|24.79|22.59|24.88|22.68|24.57|22.37|0
1721241300000|2024-07-17 18:35:00|24.82|22.62|24.89|22.69|24.92|22.72|24.66|22.46|0
1721241600000|2024-07-17 18:40:00|24.87|22.67|24.89|22.69|24.93|22.73|24.76|22.56|0
1721241900000|2024-07-17 18:45:00|24.91|22.71|25.03|22.83|25.07|22.87|24.78|22.58|0
1721242200000|2024-07-17 18:50:00|25.04|22.84|25.19|22.99|25.2|23|24.93|22.73|0
1721242500000|2024-07-17 18:55:00|25.14|22.94|25.08|22.88|25.19|22.99|25.02|22.82|0
1721242800000|2024-07-17 19:00:00|25.04|22.84|25.18|22.98|25.21|23.01|24.94|22.74|0
1721243100000|2024-07-17 19:05:00|25.17|22.97|25.15|22.95|25.33|23.13|25.04|22.84|0
1721243400000|2024-07-17 19:10:00|25.17|22.97|25.01|22.81|25.17|22.97|24.78|22.58|0
1721243700000|2024-07-17 19:15:00|24.98|22.78|25.01|22.81|25.11|22.91|24.88|22.68|0
1721244000000|2024-07-17 19:20:00|24.99|22.79|24.68|22.48|25.02|22.82|24.65|22.45|0
1721244300000|2024-07-17 19:25:00|24.72|22.52|24.72|22.52|24.83|22.63|24.63|22.43|0
1721244600000|2024-07-17 19:30:00|24.73|22.53|24.83|22.63|24.87|22.67|24.59|22.39|0
1721244900000|2024-07-17 19:35:00|24.86|22.66|25.09|22.89|25.1|22.9|24.82|22.62|0
1721245200000|2024-07-17 19:40:00|25.03|22.83|25.15|22.95|25.23|23.03|25|22.8|0
1721245500000|2024-07-17 19:45:00|25.18|22.98|25.06|22.86|25.26|23.06|25.03|22.83|0
1721245800000|2024-07-17 19:50:00|25.01|22.81|25.16|22.96|25.19|22.99|24.8|22.6|0
1721246100000|2024-07-17 19:55:00|25.23|23.03|25.33|23.13|25.33|23.13|25.07|22.87|0
1721246400000|2024-07-17 20:00:00|25.35|23.15|25.4|23.2|25.67|23.47|25.35|23.15|0
1721246700000|2024-07-17 20:05:00|25.43|23.23|25.01|22.81|25.43|23.23|24.94|22.74|0
1721247000000|2024-07-17 20:10:00|25.03|22.83|24.82|22.62|25.04|22.84|24.8|22.6|0
1721247300000|2024-07-17 20:15:00|24.92|22.52|24.98|22.58|24.98|22.58|24.89|22.49|0
1721247600000|2024-07-17 20:20:00|24.95|22.55|24.83|22.43|24.95|22.55|24.83|22.43|0
1721247900000|2024-07-17 20:25:00|24.82|22.42|24.8|22.4|24.86|22.46|24.8|22.4|0
1721248200000|2024-07-17 20:30:00|24.79|22.39|24.77|22.37|24.8|22.4|24.76|22.36|0
1721248500000|2024-07-17 20:35:00|24.79|22.39|24.76|22.36|24.8|22.4|24.72|22.32|0
1721248800000|2024-07-17 20:40:00|24.77|22.37|24.79|22.39|24.82|22.42|24.76|22.36|0
1721249100000|2024-07-17 20:45:00|24.8|22.4|24.76|22.36|24.81|22.41|24.74|22.34|0
1721249400000|2024-07-17 20:50:00|24.77|22.37|24.78|22.38|24.79|22.39|24.77|22.37|0
1721249700000|2024-07-17 20:55:00|24.77|22.37|24.66|22.26|24.78|22.38|24.65|22.25|0
1721250000000|2024-07-17 21:00:00|24.67|22.27|24.68|22.28|24.69|22.29|24.67|22.27|0
1721250600000|2024-07-17 21:10:00|24.67|22.27|24.68|22.28|24.68|22.28|24.67|22.27|0
1721250900000|2024-07-17 21:15:00|24.69|22.29|24.69|22.29|24.69|22.29|24.68|22.28|0
1721251200000|2024-07-17 21:20:00|24.7|22.3|24.72|22.32|24.75|22.35|24.69|22.29|0
1721251500000|2024-07-17 21:25:00|24.71|22.31|24.72|22.32|24.72|22.32|24.7|22.3|0
1721251800000|2024-07-17 21:30:00|24.76|22.36|24.73|22.33|24.76|22.36|24.73|22.33|0
1721252100000|2024-07-17 21:35:00|24.72|22.32|24.72|22.32|24.73|22.33|24.72|22.32|0
1721252400000|2024-07-17 21:40:00|24.71|22.31|24.7|22.3|24.71|22.31|24.7|22.3|0
1721252700000|2024-07-17 21:45:00|24.71|22.31|24.7|22.3|24.71|22.31|24.7|22.3|0
1721253000000|2024-07-17 21:50:00|24.71|22.31|24.7|22.3|24.71|22.31|24.69|22.29|0
1721253300000|2024-07-17 21:55:00|24.68|22.28|24.68|22.28|24.68|22.28|24.67|22.27|0
1721253600000|2024-07-17 22:00:00|24.61|22.21|24.36|21.96|24.61|22.21|24.29|21.89|0
1721253900000|2024-07-17 22:05:00|24.37|21.97|24.48|22.08|24.5|22.1|24.36|21.96|0
1721254200000|2024-07-17 22:10:00|24.5|22.1|24.42|22.02|24.5|22.1|24.4|22|0
1721254500000|2024-07-17 22:15:00|24.41|22.01|24.35|21.95|24.42|22.02|24.34|21.94|0
1721254800000|2024-07-17 22:20:00|24.34|21.94|24.34|21.94|24.35|21.95|24.29|21.89|0
1721255100000|2024-07-17 22:25:00|24.35|21.95|24.35|21.95|24.38|21.98|24.34|21.94|0
1721255400000|2024-07-17 22:30:00|24.34|21.94|24.35|21.95|24.36|21.96|24.31|21.91|0
1721255700000|2024-07-17 22:35:00|24.33|21.93|24.4|22|24.49|22.09|24.32|21.92|0
1721256000000|2024-07-17 22:40:00|24.41|22.01|24.37|21.97|24.41|22.01|24.36|21.96|0
1721256300000|2024-07-17 22:45:00|24.36|21.96|24.37|21.97|24.39|21.99|24.35|21.95|0
1721256600000|2024-07-17 22:50:00|24.36|21.96|24.37|21.97|24.37|21.97|24.33|21.93|0
1721256900000|2024-07-17 22:55:00|24.36|21.96|24.26|21.86|24.36|21.96|24.23|21.83|0
1721257200000|2024-07-17 23:00:00|24.27|21.87|24.31|21.91|24.31|21.91|24.26|21.86|0
1721257500000|2024-07-17 23:05:00|24.3|21.9|24.31|21.91|24.34|21.94|24.28|21.88|0
1721257800000|2024-07-17 23:10:00|24.3|21.9|24.33|21.93|24.33|21.93|24.3|21.9|0
1721258100000|2024-07-17 23:15:00|24.31|21.91|24.34|21.94|24.34|21.94|24.31|21.91|0
1721258400000|2024-07-17 23:20:00|24.35|21.95|24.32|21.92|24.35|21.95|24.31|21.91|0
1721258700000|2024-07-17 23:25:00|24.31|21.91|24.31|21.91|24.34|21.94|24.31|21.91|0
1721259000000|2024-07-17 23:30:00|24.32|21.92|24.25|21.85|24.32|21.92|24.25|21.85|0
1721259300000|2024-07-17 23:35:00|24.26|21.86|24.26|21.86|24.29|21.89|24.25|21.85|0
1721259600000|2024-07-17 23:40:00|24.28|21.88|24.26|21.86|24.28|21.88|24.26|21.86|0
1721259900000|2024-07-17 23:45:00|24.28|21.88|24.3|21.9|24.33|21.93|24.28|21.88|0
1721260200000|2024-07-17 23:50:00|24.29|21.89|24.32|21.92|24.33|21.93|24.29|21.89|0
1721260500000|2024-07-17 23:55:00|24.3|21.9|24.29|21.89|24.3|21.9|24.25|21.85|0
1721260800000|2024-07-18 00:00:00|24.3|21.9|24.19|21.79|24.3|21.9|24.17|21.77|0
1721261100000|2024-07-18 00:05:00|24.2|21.8|24.19|21.79|24.23|21.83|24.16|21.76|0
1721261400000|2024-07-18 00:10:00|24.2|21.8|24.17|21.77|24.21|21.81|24.16|21.76|0
1721261700000|2024-07-18 00:15:00|24.06|21.86|24.11|21.91|24.13|21.93|24.06|21.86|0
1721262000000|2024-07-18 00:20:00|24.13|21.93|24.1|21.9|24.13|21.93|24.1|21.9|0
1721262300000|2024-07-18 00:25:00|24.08|21.88|24.03|21.83|24.11|21.91|23.98|21.78|0
1721262600000|2024-07-18 00:30:00|24.01|21.81|23.98|21.78|24.01|21.81|23.96|21.76|0
1721262900000|2024-07-18 00:35:00|23.97|21.77|24|21.8|24.05|21.85|23.97|21.77|0
1721263200000|2024-07-18 00:40:00|23.98|21.78|23.94|21.74|23.99|21.79|23.94|21.74|0
1721263500000|2024-07-18 00:45:00|23.92|21.72|24.01|21.81|24.01|21.81|23.92|21.72|0
1721263800000|2024-07-18 00:50:00|23.99|21.79|24.03|21.83|24.03|21.83|23.96|21.76|0
1721264100000|2024-07-18 00:55:00|24.05|21.85|24.03|21.83|24.05|21.85|24.02|21.82|0
1721264400000|2024-07-18 01:00:00|24.02|21.82|24.12|21.92|24.12|21.92|24.02|21.82|0
1721264700000|2024-07-18 01:05:00|24.1|21.9|23.9|21.7|24.1|21.9|23.89|21.69|0
1721265000000|2024-07-18 01:10:00|23.89|21.69|24.04|21.84|24.06|21.86|23.89|21.69|0
1721265300000|2024-07-18 01:15:00|24.03|21.83|24.01|21.81|24.04|21.84|23.96|21.76|0
1721265600000|2024-07-18 01:20:00|24|21.8|24|21.8|24.01|21.81|23.98|21.78|0
1721265900000|2024-07-18 01:25:00|23.99|21.79|23.96|21.76|24.01|21.81|23.95|21.75|0
1721266200000|2024-07-18 01:30:00|23.94|21.74|23.97|21.77|23.98|21.78|23.94|21.74|0
1721266500000|2024-07-18 01:35:00|23.98|21.78|23.97|21.77|24|21.8|23.94|21.74|0
1721266800000|2024-07-18 01:40:00|23.98|21.78|23.99|21.79|24.01|21.81|23.97|21.77|0
1721267100000|2024-07-18 01:45:00|23.98|21.78|23.97|21.77|23.98|21.78|23.95|21.75|0
1721267400000|2024-07-18 01:50:00|23.95|21.75|23.96|21.76|23.99|21.79|23.95|21.75|0
1721267700000|2024-07-18 01:55:00|23.95|21.75|23.91|21.71|23.96|21.76|23.91|21.71|0
1721268000000|2024-07-18 02:00:00|23.89|21.69|23.91|21.71|23.93|21.73|23.89|21.69|0
1721268300000|2024-07-18 02:05:00|23.89|21.69|23.92|21.72|23.93|21.73|23.89|21.69|0
1721268600000|2024-07-18 02:10:00|23.91|21.71|23.97|21.77|23.97|21.77|23.9|21.7|0
1721268900000|2024-07-18 02:15:00|23.99|21.79|24.01|21.81|24.01|21.81|23.97|21.77|0
1721269200000|2024-07-18 02:20:00|24.03|21.83|24.03|21.83|24.04|21.84|23.96|21.76|0
1721269500000|2024-07-18 02:25:00|24.01|21.81|24.01|21.81|24.04|21.84|24|21.8|0
1721269800000|2024-07-18 02:30:00|24|21.8|24.01|21.81|24.05|21.85|24|21.8|0
1721270100000|2024-07-18 02:35:00|24.02|21.82|24|21.8|24.05|21.85|23.98|21.78|0
1721270400000|2024-07-18 02:40:00|24.01|21.81|23.99|21.79|24.01|21.81|23.99|21.79|0
1721270700000|2024-07-18 02:45:00|24.01|21.81|23.92|21.72|24.01|21.81|23.92|21.72|0
1721271000000|2024-07-18 02:50:00|23.93|21.73|23.91|21.71|23.97|21.77|23.91|21.71|0
1721271300000|2024-07-18 02:55:00|23.89|21.69|23.95|21.75|23.95|21.75|23.89|21.69|0
1721271600000|2024-07-18 03:00:00|23.94|21.74|23.95|21.75|23.96|21.76|23.92|21.72|0
1721271900000|2024-07-18 03:05:00|23.93|21.73|23.99|21.79|23.99|21.79|23.93|21.73|0
1721272200000|2024-07-18 03:10:00|24|21.8|23.96|21.76|24|21.8|23.95|21.75|0
1721272500000|2024-07-18 03:15:00|23.97|21.77|24.06|21.86|24.06|21.86|23.96|21.76|0
1721272800000|2024-07-18 03:20:00|24.08|21.88|24.01|21.81|24.08|21.88|24.01|21.81|0
1721273100000|2024-07-18 03:25:00|24.02|21.82|24.03|21.83|24.04|21.84|24.01|21.81|0
1721273400000|2024-07-18 03:30:00|24.04|21.84|24.24|22.04|24.28|22.08|24.04|21.84|0
1721273700000|2024-07-18 03:35:00|24.22|22.02|24.22|22.02|24.25|22.05|24.18|21.98|0
1721274000000|2024-07-18 03:40:00|24.21|22.01|24.12|21.92|24.21|22.01|24.12|21.92|0
1721274300000|2024-07-18 03:45:00|24.14|21.94|24.01|21.81|24.14|21.94|24.01|21.81|0
1721274600000|2024-07-18 03:50:00|23.99|21.79|24.07|21.87|24.08|21.88|23.99|21.79|0
1721274900000|2024-07-18 03:55:00|24.06|21.86|24.06|21.86|24.09|21.89|24.05|21.85|0
1721275200000|2024-07-18 04:00:00|24.05|21.85|24.05|21.85|24.05|21.85|24|21.8|0
1721275500000|2024-07-18 04:05:00|24.04|21.84|24.07|21.87|24.07|21.87|24.02|21.82|0
1721275800000|2024-07-18 04:10:00|24.06|21.86|24.06|21.86|24.07|21.87|24.03|21.83|0
1721276100000|2024-07-18 04:15:00|24.07|21.87|24.2|22|24.21|22.01|24.06|21.86|0
1721276400000|2024-07-18 04:20:00|24.18|21.98|24.17|21.97|24.2|22|24.14|21.94|0
1721276700000|2024-07-18 04:25:00|24.15|21.95|24.15|21.95|24.15|21.95|24.13|21.93|0
1721277000000|2024-07-18 04:30:00|24.17|21.97|24.17|21.97|24.19|21.99|24.15|21.95|0
1721277300000|2024-07-18 04:35:00|24.15|21.95|24.15|21.95|24.17|21.97|24.12|21.92|0
1721277600000|2024-07-18 04:40:00|24.16|21.96|24.39|22.19|24.41|22.21|24.15|21.95|0
1721277900000|2024-07-18 04:45:00|24.41|22.21|24.42|22.22|24.42|22.22|24.38|22.18|0
1721278200000|2024-07-18 04:50:00|24.43|22.23|24.39|22.19|24.43|22.23|24.36|22.16|0
1721278500000|2024-07-18 04:55:00|24.37|22.17|24.32|22.12|24.37|22.17|24.32|22.12|0
1721278800000|2024-07-18 05:00:00|24.33|22.13|24.37|22.17|24.37|22.17|24.32|22.12|0
1721279100000|2024-07-18 05:05:00|24.36|22.16|24.34|22.14|24.36|22.16|24.31|22.11|0
1721279400000|2024-07-18 05:10:00|24.36|22.16|24.36|22.16|24.37|22.17|24.33|22.13|0
1721279700000|2024-07-18 05:15:00|24.34|22.14|24.33|22.13|24.36|22.16|24.33|22.13|0
1721280000000|2024-07-18 05:20:00|24.31|22.11|24.34|22.14|24.35|22.15|24.31|22.11|0
1721280300000|2024-07-18 05:25:00|24.35|22.15|24.37|22.17|24.38|22.18|24.34|22.14|0
1721280600000|2024-07-18 05:30:00|24.36|22.16|24.3|22.1|24.37|22.17|24.24|22.04|0
1721280900000|2024-07-18 05:35:00|24.28|22.08|24.35|22.15|24.35|22.15|24.22|22.02|0
1721281200000|2024-07-18 05:40:00|24.34|22.14|24.28|22.08|24.34|22.14|24.28|22.08|0
1721281500000|2024-07-18 05:45:00|24.26|22.06|24.28|22.08|24.29|22.09|24.24|22.04|0
1721281800000|2024-07-18 05:50:00|24.26|22.06|24.25|22.05|24.28|22.08|24.22|22.02|0
1721282100000|2024-07-18 05:55:00|24.26|22.06|24.23|22.03|24.26|22.06|24.21|22.01|0
1721282400000|2024-07-18 06:00:00|24.22|22.02|24.33|22.13|24.34|22.14|24.18|21.98|0
1721282700000|2024-07-18 06:05:00|24.34|22.14|24.24|22.04|24.42|22.22|24.23|22.03|0
1721283000000|2024-07-18 06:10:00|24.26|22.06|24.12|21.92|24.27|22.07|24.08|21.88|0
1721283300000|2024-07-18 06:15:00|24.15|21.95|23.88|21.68|24.15|21.95|23.87|21.67|0
1721283600000|2024-07-18 06:20:00|23.89|21.69|23.89|21.69|23.96|21.76|23.87|21.67|0
1721283900000|2024-07-18 06:25:00|23.91|21.71|23.9|21.7|23.96|21.76|23.89|21.69|0
1721284200000|2024-07-18 06:30:00|23.89|21.69|23.82|21.62|23.9|21.7|23.81|21.61|0
1721284500000|2024-07-18 06:35:00|23.83|21.63|23.69|21.49|23.83|21.63|23.69|21.49|0
1721284800000|2024-07-18 06:40:00|23.68|21.48|23.6|21.4|23.69|21.49|23.58|21.38|0
1721285100000|2024-07-18 06:45:00|23.61|21.41|23.58|21.38|23.62|21.42|23.57|21.37|0
1721285400000|2024-07-18 06:50:00|23.57|21.37|23.63|21.43|23.66|21.46|23.5|21.3|0
1721285700000|2024-07-18 06:55:00|23.64|21.44|23.62|21.42|23.64|21.44|23.58|21.38|0
1721286000000|2024-07-18 07:00:00|23.63|21.43|23.74|21.54|23.77|21.57|23.61|21.41|0
1721286300000|2024-07-18 07:05:00|23.76|21.56|23.84|21.64|23.92|21.72|23.74|21.54|0
1721286600000|2024-07-18 07:10:00|23.83|21.63|23.94|21.74|23.95|21.75|23.83|21.63|0
1721286900000|2024-07-18 07:15:00|23.95|21.75|24.37|22.17|24.37|22.17|23.95|21.75|0
1721287200000|2024-07-18 07:20:00|24.36|22.16|24.19|21.99|24.36|22.16|24.01|21.81|0
1721287500000|2024-07-18 07:25:00|24.23|22.03|24.53|22.33|24.58|22.38|24.21|22.01|0
1721287800000|2024-07-18 07:30:00|24.57|22.37|24.47|22.27|24.84|22.64|24.44|22.24|0
1721288100000|2024-07-18 07:35:00|24.5|22.3|24.65|22.45|24.72|22.52|24.44|22.24|0
1721288400000|2024-07-18 07:40:00|24.64|22.44|24.37|22.17|24.64|22.44|24.34|22.14|0
1721288700000|2024-07-18 07:45:00|24.38|22.18|24.46|22.26|24.49|22.29|24.38|22.18|0
1721289000000|2024-07-18 07:50:00|24.48|22.28|24.34|22.14|24.48|22.28|24.3|22.1|0
1721289300000|2024-07-18 07:55:00|24.35|22.15|24.29|22.09|24.41|22.21|24.29|22.09|0
1721289600000|2024-07-18 08:00:00|24.3|22.1|24.36|22.16|24.39|22.19|24.24|22.04|0
1721289900000|2024-07-18 08:05:00|24.38|22.18|24.43|22.23|24.51|22.31|24.3|22.1|0
1721290200000|2024-07-18 08:10:00|24.42|22.22|24.38|22.18|24.43|22.23|24.32|22.12|0
1721290500000|2024-07-18 08:15:00|24.39|22.19|24.34|22.14|24.51|22.31|24.3|22.1|0
1721290800000|2024-07-18 08:20:00|24.33|22.13|24.32|22.12|24.4|22.2|24.23|22.03|0
1721291100000|2024-07-18 08:25:00|24.33|22.13|24.3|22.1|24.37|22.17|24.29|22.09|0
1721291400000|2024-07-18 08:30:00|24.29|22.09|24.02|21.82|24.38|22.18|23.96|21.76|0
1721291700000|2024-07-18 08:35:00|24.03|21.83|24.04|21.84|24.07|21.87|23.98|21.78|0
1721292000000|2024-07-18 08:40:00|24.02|21.82|24.01|21.81|24.06|21.86|23.96|21.76|0
1721292300000|2024-07-18 08:45:00|23.99|21.79|23.99|21.79|24.07|21.87|23.96|21.76|0
1721292600000|2024-07-18 08:50:00|24|21.8|24|21.8|24.03|21.83|23.93|21.73|0
1721292900000|2024-07-18 08:55:00|23.98|21.78|23.9|21.7|24|21.8|23.9|21.7|0
1721293200000|2024-07-18 09:00:00|23.91|21.71|24.04|21.84|24.04|21.84|23.89|21.69|0
1721293500000|2024-07-18 09:05:00|24.02|21.82|23.98|21.78|24.05|21.85|23.94|21.74|0
1721293800000|2024-07-18 09:10:00|23.97|21.77|23.9|21.7|23.97|21.77|23.9|21.7|0
1721294100000|2024-07-18 09:15:00|23.91|21.71|23.94|21.74|23.95|21.75|23.88|21.68|0
1721294400000|2024-07-18 09:20:00|23.95|21.75|23.96|21.76|23.98|21.78|23.87|21.67|0
1721294700000|2024-07-18 09:25:00|23.95|21.75|24.09|21.89|24.09|21.89|23.94|21.74|0
1721295000000|2024-07-18 09:30:00|24.1|21.9|24.27|22.07|24.33|22.13|24.05|21.85|0
1721295300000|2024-07-18 09:35:00|24.28|22.08|24.34|22.14|24.43|22.23|24.26|22.06|0
1721295600000|2024-07-18 09:40:00|24.33|22.13|24.52|22.32|24.54|22.34|24.33|22.13|0
1721295900000|2024-07-18 09:45:00|24.51|22.31|24.52|22.32|24.52|22.32|24.39|22.19|0
1721296200000|2024-07-18 09:50:00|24.51|22.31|24.35|22.15|24.51|22.31|24.35|22.15|0
1721296500000|2024-07-18 09:55:00|24.36|22.16|24.22|22.02|24.48|22.28|24.22|22.02|0
1721296800000|2024-07-18 10:00:00|24.19|21.99|24.89|22.69|24.95|22.75|24.19|21.99|0
1721297100000|2024-07-18 10:05:00|24.87|22.67|24.97|22.77|24.97|22.77|24.86|22.66|0
1721297400000|2024-07-18 10:10:00|24.99|22.79|25|22.8|25.09|22.89|24.9|22.7|0
1721297700000|2024-07-18 10:15:00|24.99|22.79|24.86|22.66|25|22.8|24.78|22.58|0
1721298000000|2024-07-18 10:20:00|24.88|22.68|24.81|22.61|24.91|22.71|24.8|22.6|0
1721298300000|2024-07-18 10:25:00|24.83|22.63|24.98|22.78|24.98|22.78|24.81|22.61|0
1721298600000|2024-07-18 10:30:00|24.97|22.77|24.79|22.59|25.01|22.81|24.79|22.59|0
1721298900000|2024-07-18 10:35:00|24.81|22.61|24.74|22.54|24.81|22.61|24.69|22.49|0
1721299200000|2024-07-18 10:40:00|24.75|22.55|24.63|22.43|24.75|22.55|24.63|22.43|0
1721299500000|2024-07-18 10:45:00|24.65|22.45|24.69|22.49|24.76|22.56|24.63|22.43|0
1721299800000|2024-07-18 10:50:00|24.68|22.48|24.6|22.4|24.78|22.58|24.59|22.39|0
1721300100000|2024-07-18 10:55:00|24.59|22.39|24.62|22.42|24.66|22.46|24.59|22.39|0
1721300400000|2024-07-18 11:00:00|24.63|22.43|24.6|22.4|24.75|22.55|24.6|22.4|0
1721300700000|2024-07-18 11:05:00|24.62|22.42|24.66|22.46|24.69|22.49|24.59|22.39|0
1721301000000|2024-07-18 11:10:00|24.64|22.44|24.64|22.44|24.76|22.56|24.64|22.44|0
1721301300000|2024-07-18 11:15:00|24.65|22.45|24.76|22.56|24.76|22.56|24.58|22.38|0
1721301600000|2024-07-18 11:20:00|24.73|22.53|24.65|22.45|24.74|22.54|24.63|22.43|0
1721301900000|2024-07-18 11:25:00|24.64|22.44|24.72|22.52|24.73|22.53|24.63|22.43|0
1721302200000|2024-07-18 11:30:00|24.74|22.54|24.67|22.47|24.74|22.54|24.67|22.47|0
1721302500000|2024-07-18 11:35:00|24.68|22.48|24.55|22.35|24.71|22.51|24.52|22.32|0
1721302800000|2024-07-18 11:40:00|24.56|22.36|24.52|22.32|24.58|22.38|24.48|22.28|0
1721303100000|2024-07-18 11:45:00|24.51|22.31|24.48|22.28|24.55|22.35|24.46|22.26|0
1721303400000|2024-07-18 11:50:00|24.46|22.26|24.49|22.29|24.55|22.35|24.45|22.25|0
1721303700000|2024-07-18 11:55:00|24.48|22.28|24.45|22.25|24.49|22.29|24.43|22.23|0
1721304000000|2024-07-18 12:00:00|24.46|22.26|24.54|22.34|24.56|22.36|24.46|22.26|0
1721304300000|2024-07-18 12:05:00|24.56|22.36|24.66|22.46|24.67|22.47|24.56|22.36|0
1721304600000|2024-07-18 12:10:00|24.67|22.47|24.51|22.31|24.67|22.47|24.51|22.31|0
1721304900000|2024-07-18 12:15:00|24.55|22.35|24.41|22.21|24.63|22.43|24.4|22.2|0
1721305200000|2024-07-18 12:20:00|24.43|22.23|24.12|21.92|24.64|22.44|24.1|21.9|0
1721305500000|2024-07-18 12:25:00|24.1|21.9|24.24|22.04|24.24|22.04|24.08|21.88|0
1721305800000|2024-07-18 12:30:00|24.13|21.93|24.1|21.9|24.26|22.06|24.05|21.85|0
1721306100000|2024-07-18 12:35:00|24.12|21.92|24.09|21.89|24.17|21.97|24.07|21.87|0
1721306400000|2024-07-18 12:40:00|24.1|21.9|24|21.8|24.11|21.91|24|21.8|0
1721306700000|2024-07-18 12:45:00|24.02|21.82|23.9|21.7|24.13|21.93|23.88|21.68|0
1721307000000|2024-07-18 12:50:00|23.93|21.73|23.97|21.77|24.07|21.87|23.93|21.73|0
1721307300000|2024-07-18 12:55:00|23.99|21.79|23.94|21.74|24|21.8|23.91|21.71|0
1721307600000|2024-07-18 13:00:00|23.93|21.73|23.86|21.66|23.96|21.76|23.83|21.63|0
1721307900000|2024-07-18 13:05:00|23.84|21.64|23.82|21.62|24.05|21.85|23.73|21.53|0
1721308200000|2024-07-18 13:10:00|23.83|21.63|23.91|21.71|23.94|21.74|23.79|21.59|0
1721308500000|2024-07-18 13:15:00|23.93|21.73|23.95|21.75|23.97|21.77|23.89|21.69|0
1721308800000|2024-07-18 13:20:00|23.97|21.77|24.16|21.96|24.18|21.98|23.95|21.75|0
1721309100000|2024-07-18 13:25:00|24.13|21.93|24.15|21.95|24.19|21.99|24.04|21.84|0
1721309400000|2024-07-18 13:30:00|24.08|21.88|24.3|22.1|24.39|22.19|24.06|21.86|0
1721309700000|2024-07-18 13:35:00|24.32|22.12|23.99|21.79|24.36|22.16|23.92|21.72|0
1721310000000|2024-07-18 13:40:00|23.96|21.76|24.17|21.97|24.2|22|23.77|21.57|0
1721310300000|2024-07-18 13:45:00|24.18|21.98|24.17|21.97|24.34|22.14|24.1|21.9|0
1721310600000|2024-07-18 13:50:00|24.16|21.96|24.31|22.11|24.31|22.11|24.07|21.87|0
1721310900000|2024-07-18 13:55:00|24.3|22.1|23.73|21.53|24.3|22.1|23.69|21.49|0
1721311200000|2024-07-18 14:00:00|23.72|21.52|23.62|21.42|23.94|21.74|23.57|21.37|0
1721311500000|2024-07-18 14:05:00|23.61|21.41|23.4|21.2|23.65|21.45|23.4|21.2|0
1721311800000|2024-07-18 14:10:00|23.47|21.27|23.54|21.34|23.61|21.41|23.41|21.21|0
1721312100000|2024-07-18 14:15:00|23.58|21.38|23.58|21.38|23.61|21.41|23.35|21.15|0
1721312400000|2024-07-18 14:20:00|23.56|21.36|23.48|21.28|23.93|21.73|23.45|21.25|0
1721312700000|2024-07-18 14:25:00|23.5|21.3|23.72|21.52|23.74|21.54|23.45|21.25|0
1721313000000|2024-07-18 14:30:00|23.73|21.53|24.85|22.65|24.85|22.65|23.73|21.53|0
1721313300000|2024-07-18 14:35:00|24.88|22.68|25.06|22.86|25.16|22.96|24.74|22.54|0
1721313600000|2024-07-18 14:40:00|25.11|22.91|25.3|23.1|25.69|23.49|24.69|22.49|0
1721313900000|2024-07-18 14:45:00|25.37|23.17|24.95|22.75|25.46|23.26|24.95|22.75|0
1721314200000|2024-07-18 14:50:00|25.01|22.81|25.09|22.89|25.74|23.54|24.4|22.2|0
1721314500000|2024-07-18 14:55:00|25.07|22.87|25.38|23.18|25.53|23.33|24.94|22.74|0
1721314800000|2024-07-18 15:00:00|25.39|23.19|25.47|23.27|25.57|23.37|25.26|23.06|0
1721315100000|2024-07-18 15:05:00|25.48|23.28|25.99|23.79|26.03|23.83|25.36|23.16|0
1721315400000|2024-07-18 15:10:00|26|23.8|26.62|24.42|26.62|24.42|25.62|23.42|0
1721315700000|2024-07-18 15:15:00|26.59|24.39|26.96|24.76|27|24.8|26.08|23.88|0
1721316000000|2024-07-18 15:20:00|26.98|24.78|27.18|24.98|27.23|25.03|26.87|24.67|0
1721316300000|2024-07-18 15:25:00|27.16|24.96|27.4|25.2|27.45|25.25|27.01|24.81|0
1721316600000|2024-07-18 15:30:00|27.43|25.23|29.52|27.32|29.58|27.38|26.73|24.53|0
1721316900000|2024-07-18 15:35:00|29.57|27.37|29.12|26.92|29.57|27.37|28.88|26.68|0
1721317200000|2024-07-18 15:40:00|29.13|26.93|28.41|26.21|29.27|27.07|27.96|25.76|0
1721317500000|2024-07-18 15:45:00|28.38|26.18|29.34|27.14|29.34|27.14|28.25|26.05|0
1721317800000|2024-07-18 15:50:00|29.45|27.25|29.03|26.83|29.45|27.25|28.96|26.76|0
1721318100000|2024-07-18 15:55:00|28.98|26.78|29.08|26.88|29.11|26.91|28.9|26.7|0
1721318400000|2024-07-18 16:00:00|29.1|26.9|29.31|27.11|29.31|27.11|28.99|26.79|0
1721318700000|2024-07-18 16:05:00|29.28|27.08|28.68|26.48|29.31|27.11|28.67|26.47|0
1721319000000|2024-07-18 16:10:00|28.75|26.55|29.04|26.84|29.19|26.99|28.75|26.55|0
1721319300000|2024-07-18 16:15:00|29.08|26.88|29.27|27.07|29.41|27.21|29.06|26.86|0
1721319600000|2024-07-18 16:20:00|29.26|27.06|29.34|27.14|29.42|27.22|29.02|26.82|0
1721319900000|2024-07-18 16:25:00|29.32|27.12|29.1|26.9|29.37|27.17|28.99|26.79|0
1721320200000|2024-07-18 16:30:00|29.12|26.92|28.55|26.35|29.24|27.04|28.53|26.33|0
1721320500000|2024-07-18 16:35:00|28.56|26.36|28.4|26.2|28.76|26.56|28.4|26.2|0
1721320800000|2024-07-18 16:40:00|28.42|26.22|28.4|26.2|28.68|26.48|28.35|26.15|0
1721321100000|2024-07-18 16:45:00|28.42|26.22|28.66|26.46|28.66|26.46|28.33|26.13|0
1721321400000|2024-07-18 16:50:00|28.67|26.47|28.17|25.97|28.71|26.51|28|25.8|0
1721321700000|2024-07-18 16:55:00|28.21|26.01|27.74|25.54|28.21|26.01|27.74|25.54|0
1721322000000|2024-07-18 17:00:00|27.73|25.53|27.82|25.62|27.85|25.65|27.6|25.4|0
1721322300000|2024-07-18 17:05:00|27.84|25.64|28.19|25.99|28.27|26.07|27.84|25.64|0
1721322600000|2024-07-18 17:10:00|28.17|25.97|27.66|25.46|28.17|25.97|27.58|25.38|0
1721322900000|2024-07-18 17:15:00|27.64|25.44|27.55|25.35|27.78|25.58|27.5|25.3|0
1721323200000|2024-07-18 17:20:00|27.56|25.36|27.47|25.27|27.59|25.39|27.33|25.13|0
1721323500000|2024-07-18 17:25:00|27.51|25.31|27.7|25.5|27.8|25.6|27.47|25.27|0
1721323800000|2024-07-18 17:30:00|27.67|25.47|27.67|25.47|27.72|25.52|27.4|25.2|0
1721324100000|2024-07-18 17:35:00|27.68|25.48|27.67|25.47|27.79|25.59|27.45|25.25|0
1721324400000|2024-07-18 17:40:00|27.68|25.48|27.86|25.66|28.38|26.18|27.59|25.39|0
1721324700000|2024-07-18 17:45:00|27.85|25.65|27.67|25.47|27.85|25.65|27.59|25.39|0
1721325000000|2024-07-18 17:50:00|27.66|25.46|28.07|25.87|28.18|25.98|27.66|25.46|0
1721325300000|2024-07-18 17:55:00|28.1|25.9|28.31|26.11|28.41|26.21|28.07|25.87|0
1721325600000|2024-07-18 18:00:00|28.26|26.06|28.58|26.38|28.72|26.52|28.26|26.06|0
1721325900000|2024-07-18 18:05:00|28.59|26.39|27.86|25.66|28.62|26.42|27.81|25.61|0
1721326200000|2024-07-18 18:10:00|27.9|25.7|28.21|26.01|28.3|26.1|27.86|25.66|0
1721326500000|2024-07-18 18:15:00|28.22|26.02|28.29|26.09|28.32|26.12|28.03|25.83|0
1721326800000|2024-07-18 18:20:00|28.28|26.08|27.95|25.75|28.3|26.1|27.9|25.7|0
1721327100000|2024-07-18 18:25:00|27.96|25.76|28.43|26.23|28.45|26.25|27.96|25.76|0
1721327400000|2024-07-18 18:30:00|28.46|26.26|28.43|26.23|28.68|26.48|28.27|26.07|0
1721327700000|2024-07-18 18:35:00|28.4|26.2|28.89|26.69|28.89|26.69|28.32|26.12|0
1721328000000|2024-07-18 18:40:00|28.8|26.6|28.75|26.55|28.85|26.65|28.61|26.41|0
1721328300000|2024-07-18 18:45:00|28.79|26.59|28.33|26.13|28.92|26.72|28.21|26.01|0
1721328600000|2024-07-18 18:50:00|28.31|26.11|28.05|25.85|28.59|26.39|27.97|25.77|0
1721328900000|2024-07-18 18:55:00|28.02|25.82|27.95|25.75|28.1|25.9|27.89|25.69|0
1721329200000|2024-07-18 19:00:00|28|25.8|28.16|25.96|28.21|26.01|27.69|25.49|0
1721329500000|2024-07-18 19:05:00|28.14|25.94|28.26|26.06|28.34|26.14|28.03|25.83|0
1721329800000|2024-07-18 19:10:00|28.27|26.07|29.16|26.96|29.23|27.03|28.22|26.02|0
1721330100000|2024-07-18 19:15:00|29.1|26.9|29.78|27.58|29.85|27.65|29.1|26.9|0
1721330400000|2024-07-18 19:20:00|29.86|27.66|29.98|27.78|30.07|27.87|29.73|27.53|0
1721330700000|2024-07-18 19:25:00|29.93|27.73|29.47|27.27|29.93|27.73|29.46|27.26|0
1721331000000|2024-07-18 19:30:00|29.55|27.35|29.47|27.27|29.65|27.45|29.27|27.07|0
1721331300000|2024-07-18 19:35:00|29.42|27.22|29.16|26.96|29.57|27.37|28.87|26.67|0
1721331600000|2024-07-18 19:40:00|29.11|26.91|29.04|26.84|29.18|26.98|28.8|26.6|0
1721331900000|2024-07-18 19:45:00|28.98|26.78|27.74|25.54|29.32|27.12|27.74|25.54|0
1721332200000|2024-07-18 19:50:00|27.87|25.67|28.87|26.67|28.9|26.7|27.74|25.54|0
1721332500000|2024-07-18 19:55:00|28.75|26.55|28.49|26.29|28.77|26.57|28.1|25.9|0
1721332800000|2024-07-18 20:00:00|28.41|26.21|28.36|26.16|28.57|26.37|28.18|25.98|0
1721333100000|2024-07-18 20:05:00|28.34|26.14|28.17|25.97|28.44|26.24|28.15|25.95|0
1721333400000|2024-07-18 20:10:00|28.16|25.96|28.34|26.14|28.37|26.17|28.13|25.93|0
1721333700000|2024-07-18 20:15:00|28.43|26.03|28.33|25.93|28.43|26.03|28.22|25.82|0
1721334000000|2024-07-18 20:20:00|28.31|25.91|28.56|26.16|28.58|26.18|28.25|25.85|0
1721334300000|2024-07-18 20:25:00|28.55|26.15|28.49|26.09|28.56|26.16|28.45|26.05|0
1721334600000|2024-07-18 20:30:00|28.48|26.08|28.43|26.03|28.49|26.09|28.43|26.03|0
1721334900000|2024-07-18 20:35:00|28.44|26.04|28.43|26.03|28.44|26.04|28.43|26.03|0
1721335200000|2024-07-18 20:40:00|28.44|26.04|28.34|25.94|28.44|26.04|28.3|25.9|0
1721335500000|2024-07-18 20:45:00|28.33|25.93|28.31|25.91|28.34|25.94|28.29|25.89|0
1721335800000|2024-07-18 20:50:00|28.29|25.89|28.21|25.81|28.33|25.93|28.21|25.81|0
1721336100000|2024-07-18 20:55:00|28.23|25.83|28.3|25.9|28.3|25.9|28.2|25.8|0
1721336400000|2024-07-18 21:00:00|28.33|25.93|28.31|25.91|28.33|25.93|28.29|25.89|0
1721336700000|2024-07-18 21:05:00|28.3|25.9|28.3|25.9|28.3|25.9|28.3|25.9|0
1721337000000|2024-07-18 21:10:00|28.29|25.89|28.24|25.84|28.29|25.89|28.19|25.79|0
1721337300000|2024-07-18 21:15:00|28.25|25.85|28.21|25.81|28.25|25.85|28.21|25.81|0
1721337600000|2024-07-18 21:20:00|28.22|25.82|28.2|25.8|28.22|25.82|28.16|25.76|0
1721337900000|2024-07-18 21:25:00|28.15|25.75|28.15|25.75|28.19|25.79|28.15|25.75|0
1721338200000|2024-07-18 21:30:00|28.16|25.76|28.17|25.77|28.17|25.77|28.15|25.75|0
1721338500000|2024-07-18 21:35:00|28.15|25.75|28.17|25.77|28.17|25.77|28.15|25.75|0
1721338800000|2024-07-18 21:40:00|28.16|25.76|28.16|25.76|28.17|25.77|28.15|25.75|0
1721339100000|2024-07-18 21:45:00|28.17|25.77|28.18|25.78|28.18|25.78|28.17|25.77|0
1721339400000|2024-07-18 21:50:00|28.17|25.77|28.16|25.76|28.18|25.78|28.15|25.75|0
1721339700000|2024-07-18 21:55:00|28.14|25.74|28.16|25.76|28.16|25.76|28.14|25.74|0
1721340000000|2024-07-18 22:00:00|28.14|25.74|28.15|25.75|28.29|25.89|28.03|25.63|0
1721340300000|2024-07-18 22:05:00|28.16|25.76|28.02|25.62|28.16|25.76|28.02|25.62|0
1721340600000|2024-07-18 22:10:00|28|25.6|27.97|25.57|28.05|25.65|27.95|25.55|0
1721340900000|2024-07-18 22:15:00|27.98|25.58|28.09|25.69|28.11|25.71|27.95|25.55|0
1721341200000|2024-07-18 22:20:00|28.08|25.68|28.14|25.74|28.24|25.84|28.08|25.68|0
1721341500000|2024-07-18 22:25:00|28.16|25.76|28.25|25.85|28.25|25.85|28.11|25.71|0
1721341800000|2024-07-18 22:30:00|28.24|25.84|28.22|25.82|28.24|25.84|28.09|25.69|0
1721342100000|2024-07-18 22:35:00|28.25|25.85|28.25|25.85|28.32|25.92|28.2|25.8|0
1721342400000|2024-07-18 22:40:00|28.24|25.84|28.17|25.77|28.25|25.85|28.16|25.76|0
1721342700000|2024-07-18 22:45:00|28.18|25.78|28.01|25.61|28.18|25.78|27.99|25.59|0
1721343000000|2024-07-18 22:50:00|28.02|25.62|28.02|25.62|28.04|25.64|27.99|25.59|0
1721343300000|2024-07-18 22:55:00|28.01|25.61|28.08|25.68|28.1|25.7|28.01|25.61|0
1721343600000|2024-07-18 23:00:00|28.07|25.67|28.07|25.67|28.13|25.73|28.05|25.65|0
1721343900000|2024-07-18 23:05:00|28.08|25.68|28.1|25.7|28.11|25.71|28.08|25.68|0
1721344200000|2024-07-18 23:10:00|28.11|25.71|28.05|25.65|28.13|25.73|28.05|25.65|0
1721344500000|2024-07-18 23:15:00|28.03|25.63|28.02|25.62|28.07|25.67|28.02|25.62|0
1721344800000|2024-07-18 23:20:00|28.03|25.63|28.05|25.65|28.06|25.66|28.03|25.63|0
1721345100000|2024-07-18 23:25:00|28.03|25.63|28|25.6|28.03|25.63|27.96|25.56|0
1721345400000|2024-07-18 23:30:00|27.98|25.58|28.01|25.61|28.06|25.66|27.98|25.58|0
1721345700000|2024-07-18 23:35:00|28|25.6|28.04|25.64|28.07|25.67|28|25.6|0
1721346000000|2024-07-18 23:40:00|28.03|25.63|28.12|25.72|28.14|25.74|28.03|25.63|0
1721346300000|2024-07-18 23:45:00|28.14|25.74|28.2|25.8|28.25|25.85|28.14|25.74|0
1721346600000|2024-07-18 23:50:00|28.18|25.78|28.2|25.8|28.21|25.81|28.15|25.75|0
1721346900000|2024-07-18 23:55:00|28.18|25.78|28.18|25.78|28.2|25.8|28.17|25.77|0
1721347200000|2024-07-19 00:00:00|28.21|25.81|28.32|25.92|28.34|25.94|28.21|25.81|0
1721347500000|2024-07-19 00:05:00|28.31|25.91|28.24|25.84|28.34|25.94|28.21|25.81|0
1721347800000|2024-07-19 00:10:00|28.23|25.83|28.1|25.7|28.23|25.83|28.1|25.7|0
1721348100000|2024-07-19 00:15:00|28.01|25.81|28.09|25.89|28.12|25.92|28|25.8|0
1721348400000|2024-07-19 00:20:00|28.08|25.88|28.01|25.81|28.08|25.88|27.98|25.78|0
1721348700000|2024-07-19 00:25:00|27.99|25.79|27.9|25.7|27.99|25.79|27.85|25.65|0
1721349000000|2024-07-19 00:30:00|27.91|25.71|27.96|25.76|27.98|25.78|27.86|25.66|0
1721349300000|2024-07-19 00:35:00|27.98|25.78|28.04|25.84|28.04|25.84|27.96|25.76|0
1721349600000|2024-07-19 00:40:00|28.02|25.82|28.07|25.87|28.12|25.92|28.02|25.82|0
1721349900000|2024-07-19 00:45:00|28.05|25.85|28.08|25.88|28.08|25.88|27.99|25.79|0
1721350200000|2024-07-19 00:50:00|28.1|25.9|28.03|25.83|28.13|25.93|28.03|25.83|0
1721350500000|2024-07-19 00:55:00|28.05|25.85|28.07|25.87|28.08|25.88|28.05|25.85|0
1721350800000|2024-07-19 01:00:00|28.05|25.85|28|25.8|28.07|25.87|27.95|25.75|0
1721351100000|2024-07-19 01:05:00|27.99|25.79|28.02|25.82|28.03|25.83|27.97|25.77|0
1721351400000|2024-07-19 01:10:00|28.01|25.81|28.01|25.81|28.03|25.83|27.97|25.77|0
1721351700000|2024-07-19 01:15:00|28.03|25.83|28.08|25.88|28.12|25.92|28.03|25.83|0
1721352000000|2024-07-19 01:20:00|28.07|25.87|27.96|25.76|28.08|25.88|27.9|25.7|0
1721352300000|2024-07-19 01:25:00|27.95|25.75|27.95|25.75|27.98|25.78|27.9|25.7|0
1721352600000|2024-07-19 01:30:00|27.94|25.74|27.98|25.78|27.98|25.78|27.88|25.68|0
1721352900000|2024-07-19 01:35:00|27.96|25.76|27.86|25.66|27.99|25.79|27.85|25.65|0
1721353200000|2024-07-19 01:40:00|27.88|25.68|27.91|25.71|27.93|25.73|27.85|25.65|0
1721353500000|2024-07-19 01:45:00|27.93|25.73|28.04|25.84|28.04|25.84|27.89|25.69|0
1721353800000|2024-07-19 01:50:00|28.05|25.85|27.98|25.78|28.05|25.85|27.96|25.76|0
1721354100000|2024-07-19 01:55:00|27.97|25.77|27.97|25.77|28|25.8|27.94|25.74|0
1721354400000|2024-07-19 02:00:00|27.99|25.79|28.02|25.82|28.13|25.93|27.99|25.79|0
1721354700000|2024-07-19 02:05:00|28|25.8|28.02|25.82|28.02|25.82|27.95|25.75|0
1721355000000|2024-07-19 02:10:00|28.01|25.81|28.05|25.85|28.06|25.86|27.98|25.78|0
1721355300000|2024-07-19 02:15:00|28.06|25.86|28.05|25.85|28.06|25.86|28.05|25.85|0
1721355600000|2024-07-19 02:20:00|28.04|25.84|28.11|25.91|28.12|25.92|28.01|25.81|0
1721355900000|2024-07-19 02:25:00|28.09|25.89|28.03|25.83|28.14|25.94|28.03|25.83|0
1721356200000|2024-07-19 02:30:00|28.04|25.84|28.03|25.83|28.07|25.87|28.01|25.81|0
1721356500000|2024-07-19 02:35:00|28.01|25.81|28.01|25.81|28.02|25.82|27.94|25.74|0
1721356800000|2024-07-19 02:40:00|27.99|25.79|27.94|25.74|27.99|25.79|27.94|25.74|0
1721357100000|2024-07-19 02:45:00|27.93|25.73|27.94|25.74|27.94|25.74|27.91|25.71|0
1721357400000|2024-07-19 02:50:00|27.93|25.73|27.94|25.74|27.97|25.77|27.92|25.72|0
1721357700000|2024-07-19 02:55:00|27.92|25.72|27.95|25.75|27.97|25.77|27.92|25.72|0
1721358000000|2024-07-19 03:00:00|27.94|25.74|27.89|25.69|27.94|25.74|27.89|25.69|0
1721358300000|2024-07-19 03:05:00|27.91|25.71|27.97|25.77|27.98|25.78|27.89|25.69|0
1721358600000|2024-07-19 03:10:00|27.95|25.75|27.92|25.72|27.95|25.75|27.9|25.7|0
1721358900000|2024-07-19 03:15:00|27.93|25.73|27.91|25.71|27.98|25.78|27.91|25.71|0
1721359200000|2024-07-19 03:20:00|27.92|25.72|27.95|25.75|27.95|25.75|27.9|25.7|0
1721359500000|2024-07-19 03:25:00|27.93|25.73|27.9|25.7|27.96|25.76|27.9|25.7|0
1721359800000|2024-07-19 03:30:00|27.92|25.72|27.93|25.73|27.98|25.78|27.92|25.72|0
1721360100000|2024-07-19 03:35:00|27.91|25.71|27.93|25.73|27.94|25.74|27.9|25.7|0
1721360400000|2024-07-19 03:40:00|27.94|25.74|27.94|25.74|27.98|25.78|27.93|25.73|0
1721360700000|2024-07-19 03:45:00|27.96|25.76|27.99|25.79|28.01|25.81|27.94|25.74|0
1721361000000|2024-07-19 03:50:00|27.97|25.77|27.94|25.74|28.02|25.82|27.94|25.74|0
1721361300000|2024-07-19 03:55:00|27.92|25.72|27.92|25.72|27.92|25.72|27.91|25.71|0
1721361600000|2024-07-19 04:00:00|27.96|25.76|28.02|25.82|28.03|25.83|27.92|25.72|0
1721361900000|2024-07-19 04:05:00|28|25.8|27.97|25.77|28.02|25.82|27.95|25.75|0
1721362200000|2024-07-19 04:10:00|27.98|25.78|27.95|25.75|27.99|25.79|27.94|25.74|0
1721362500000|2024-07-19 04:15:00|27.94|25.74|28|25.8|28|25.8|27.94|25.74|0
1721362800000|2024-07-19 04:20:00|28.01|25.81|27.98|25.78|28.01|25.81|27.97|25.77|0
1721363100000|2024-07-19 04:25:00|27.97|25.77|27.98|25.78|27.98|25.78|27.96|25.76|0
1721363400000|2024-07-19 04:30:00|27.96|25.76|27.9|25.7|27.98|25.78|27.9|25.7|0
1721363700000|2024-07-19 04:35:00|27.89|25.69|27.93|25.73|27.95|25.75|27.88|25.68|0
1721364000000|2024-07-19 04:40:00|27.91|25.71|27.89|25.69|27.91|25.71|27.88|25.68|0
1721364300000|2024-07-19 04:45:00|27.88|25.68|27.93|25.73|27.93|25.73|27.88|25.68|0
1721364600000|2024-07-19 04:50:00|27.91|25.71|27.89|25.69|27.91|25.71|27.89|25.69|0
1721364900000|2024-07-19 04:55:00|27.91|25.71|27.89|25.69|27.93|25.73|27.89|25.69|0
1721365200000|2024-07-19 05:00:00|27.88|25.68|27.88|25.68|27.91|25.71|27.86|25.66|0
1721365500000|2024-07-19 05:05:00|27.86|25.66|27.87|25.67|27.89|25.69|27.86|25.66|0
1721365800000|2024-07-19 05:10:00|27.89|25.69|27.89|25.69|27.89|25.69|27.87|25.67|0
1721366100000|2024-07-19 05:15:00|27.9|25.7|27.9|25.7|27.9|25.7|27.87|25.67|0
1721366400000|2024-07-19 05:20:00|27.89|25.69|27.89|25.69|27.9|25.7|27.79|25.59|0
1721366700000|2024-07-19 05:25:00|28.13|25.93|28.14|25.94|28.23|26.03|28.13|25.93|0
1721367000000|2024-07-19 05:30:00|28.13|25.93|28.09|25.89|28.15|25.95|28.08|25.88|0
1721367300000|2024-07-19 05:35:00|28.08|25.88|28.07|25.87|28.12|25.92|28.06|25.86|0
1721367600000|2024-07-19 05:40:00|28.08|25.88|28.08|25.88|28.1|25.9|28.07|25.87|0
1721367900000|2024-07-19 05:45:00|28.1|25.9|28.08|25.88|28.11|25.91|28.08|25.88|0
1721368200000|2024-07-19 05:50:00|28.07|25.87|28.05|25.85|28.08|25.88|28.03|25.83|0
1721368500000|2024-07-19 05:55:00|28.04|25.84|28|25.8|28.05|25.85|28|25.8|0
1721368800000|2024-07-19 06:00:00|28.01|25.81|28.03|25.83|28.03|25.83|27.98|25.78|0
1721369100000|2024-07-19 06:05:00|28.01|25.81|27.88|25.68|28.03|25.83|27.88|25.68|0
1721369400000|2024-07-19 06:10:00|27.9|25.7|27.93|25.73|27.95|25.75|27.88|25.68|0
1721369700000|2024-07-19 06:15:00|27.92|25.72|27.94|25.74|27.99|25.79|27.91|25.71|0
1721370000000|2024-07-19 06:20:00|27.96|25.76|27.94|25.74|27.98|25.78|27.91|25.71|0
1721370300000|2024-07-19 06:25:00|27.95|25.75|27.93|25.73|27.99|25.79|27.93|25.73|0
1721370600000|2024-07-19 06:30:00|27.92|25.72|28.08|25.88|28.08|25.88|27.91|25.71|0
1721370900000|2024-07-19 06:35:00|28.1|25.9|28.16|25.96|28.16|25.96|28.04|25.84|0
1721371200000|2024-07-19 06:40:00|28.17|25.97|28.17|25.97|28.21|26.01|28.16|25.96|0
1721371500000|2024-07-19 06:45:00|28.16|25.96|28.44|26.24|28.47|26.27|28.1|25.9|0
1721371800000|2024-07-19 06:50:00|28.45|26.25|28.61|26.41|28.86|26.66|28.45|26.25|0
1721372100000|2024-07-19 06:55:00|28.65|26.45|29.25|27.05|29.35|27.15|28.59|26.39|0
1721372400000|2024-07-19 07:00:00|29.26|27.06|29.71|27.51|29.78|27.58|29.15|26.95|0
1721372700000|2024-07-19 07:05:00|29.69|27.49|28.91|26.71|29.95|27.75|28.91|26.71|0
1721373000000|2024-07-19 07:10:00|28.89|26.69|29.52|27.32|30.08|27.88|28.89|26.69|0
1721373300000|2024-07-19 07:15:00|29.55|27.35|29.47|27.27|29.57|27.37|29.3|27.1|0
1721373600000|2024-07-19 07:20:00|29.43|27.23|29.57|26.93|29.64|27.38|29.37|26.91|0
1721373900000|2024-07-19 07:25:00|29.65|27.01|29.75|27.11|30.27|28.07|29.52|27.01|0
1721374200000|2024-07-19 07:30:00|29.77|27.13|29.73|27.09|29.95|27.31|29.51|26.87|0
1721374500000|2024-07-19 07:35:00|29.76|27.12|29.91|27.27|30.3|27.66|29.61|26.97|0
1721374800000|2024-07-19 07:40:00|29.9|27.26|30.05|27.19|30.24|27.43|29.52|26.88|0
1721375100000|2024-07-19 07:45:00|30|27.14|29.76|26.9|30.03|27.17|29.75|26.89|0
1721375400000|2024-07-19 07:50:00|29.69|26.83|29.53|26.67|29.79|26.93|29.46|26.6|0
1721375700000|2024-07-19 07:55:00|29.51|26.65|29.67|26.81|29.72|26.86|29.34|26.48|0
1721376000000|2024-07-19 08:00:00|29.64|26.78|29.35|26.49|29.83|26.97|29.35|26.49|0
1721376300000|2024-07-19 08:05:00|29.34|26.48|29.41|26.55|29.54|26.68|29.19|26.33|0
1721376600000|2024-07-19 08:10:00|29.45|26.59|29.59|26.73|29.71|26.85|29.41|26.55|0
1721376900000|2024-07-19 08:15:00|29.6|26.74|29.61|26.75|29.62|26.76|29.35|26.49|0
1721377200000|2024-07-19 08:20:00|29.62|26.76|29.4|26.54|29.96|27.1|29.4|26.54|0
1721377500000|2024-07-19 08:25:00|29.5|26.64|29.27|26.41|29.64|26.78|29.22|26.36|0
1721377800000|2024-07-19 08:30:00|29.28|26.42|29.41|26.55|29.49|26.63|29.18|26.32|0
1721378100000|2024-07-19 08:35:00|29.4|26.54|29.17|26.31|29.42|26.56|29.12|26.26|0
1721378400000|2024-07-19 08:40:00|29.18|26.32|29.18|26.32|29.31|26.45|29.12|26.26|0
1721378700000|2024-07-19 08:45:00|29.16|26.3|29.26|26.4|29.33|26.47|29.11|26.25|0
1721379000000|2024-07-19 08:50:00|29.25|26.39|29.29|26.43|29.33|26.47|29|26.14|0
1721379300000|2024-07-19 08:55:00|29.28|26.42|29.24|26.38|29.43|26.57|29.16|26.3|0
1721379600000|2024-07-19 09:00:00|29.26|26.4|29.21|26.35|29.41|26.55|29.04|26.18|0
1721379900000|2024-07-19 09:05:00|29.23|26.37|29.03|26.17|29.23|26.37|29.03|26.17|0
1721380200000|2024-07-19 09:10:00|29.01|26.15|28.97|26.33|29.21|26.36|28.96|26.15|0
1721380500000|2024-07-19 09:15:00|28.98|26.34|29.03|26.39|29.05|26.41|28.88|26.24|0
1721380800000|2024-07-19 09:20:00|29.01|26.37|29.48|26.84|29.51|26.87|29.01|26.37|0
1721381100000|2024-07-19 09:25:00|29.49|26.85|29.6|26.96|29.6|26.96|29.33|26.69|0
1721381400000|2024-07-19 09:30:00|29.61|26.97|30.33|27.69|30.47|27.83|29.03|26.39|0
1721381700000|2024-07-19 09:35:00|30.34|27.7|30.72|28.08|30.75|28.11|30.29|27.65|0
1721382000000|2024-07-19 09:40:00|30.7|28.06|30.72|28.08|30.88|28.24|30.65|28.01|0
1721382300000|2024-07-19 09:45:00|30.68|28.04|30.24|27.6|30.68|28.04|30.24|27.6|0
1721382600000|2024-07-19 09:50:00|30.29|27.65|30.37|27.73|30.46|27.82|30.2|27.56|0
1721382900000|2024-07-19 09:55:00|30.39|27.75|30.34|27.7|30.46|27.82|30.29|27.65|0
1721383200000|2024-07-19 10:00:00|30.37|27.73|30.09|27.45|30.37|27.73|30.09|27.45|0
1721383500000|2024-07-19 10:05:00|30.14|27.5|30|27.36|30.17|27.53|29.93|27.29|0
1721383800000|2024-07-19 10:10:00|30.03|27.39|29.97|27.33|30.06|27.42|29.88|27.24|0
1721384100000|2024-07-19 10:15:00|29.98|27.34|29.9|27.26|29.98|27.34|29.85|27.21|0
1721384400000|2024-07-19 10:20:00|29.89|27.25|29.96|27.32|30.03|27.39|29.88|27.24|0
1721384700000|2024-07-19 10:25:00|29.95|27.31|29.83|27.19|29.98|27.34|29.78|27.14|0
1721385000000|2024-07-19 10:30:00|29.85|27.21|29.94|27.3|29.98|27.34|29.83|27.19|0
1721385300000|2024-07-19 10:35:00|29.96|27.32|30.11|27.47|30.14|27.5|29.89|27.25|0
1721385600000|2024-07-19 10:40:00|30.13|27.49|30.14|27.5|30.16|27.52|30.04|27.4|0
1721385900000|2024-07-19 10:45:00|30.13|27.49|30.24|27.6|30.29|27.65|29.99|27.35|0
1721386200000|2024-07-19 10:50:00|30.23|27.59|30.27|27.63|30.35|27.71|30.07|27.43|0
1721386500000|2024-07-19 10:55:00|30.29|27.65|30.29|27.65|30.31|27.67|30.19|27.55|0
1721386800000|2024-07-19 11:00:00|30.26|27.62|30.1|27.46|30.36|27.72|30.06|27.42|0
1721387100000|2024-07-19 11:05:00|30.12|27.48|30.09|27.45|30.12|27.48|29.99|27.35|0
1721387400000|2024-07-19 11:10:00|30.1|27.46|29.71|27.51|30.11|27.63|29.6|27.34|0
1721387700000|2024-07-19 11:15:00|29.73|27.53|29.99|27.79|30.02|27.82|29.58|27.38|0
1721388000000|2024-07-19 11:20:00|30|27.8|29.75|27.55|30|27.8|29.74|27.54|0
1721388300000|2024-07-19 11:25:00|29.77|27.57|29.85|27.65|29.94|27.74|29.77|27.57|0
1721388600000|2024-07-19 11:30:00|29.86|27.66|29.92|27.72|29.93|27.73|29.78|27.58|0
1721388900000|2024-07-19 11:35:00|29.93|27.73|29.83|27.63|29.95|27.75|29.78|27.58|0
1721389200000|2024-07-19 11:40:00|29.84|27.64|29.8|27.6|29.91|27.71|29.78|27.58|0
1721389500000|2024-07-19 11:45:00|29.83|27.63|29.88|27.68|29.93|27.73|29.81|27.61|0
1721389800000|2024-07-19 11:50:00|29.9|27.7|29.88|27.68|30.01|27.81|29.85|27.65|0
1721390100000|2024-07-19 11:55:00|29.89|27.69|29.86|27.66|29.99|27.79|29.86|27.66|0
1721390400000|2024-07-19 12:00:00|29.84|27.64|29.69|27.49|29.88|27.68|29.66|27.46|0
1721390700000|2024-07-19 12:05:00|29.71|27.51|29.99|27.79|30.01|27.81|29.69|27.49|0
1721391000000|2024-07-19 12:10:00|30.01|27.81|29.98|27.78|30.12|27.92|29.91|27.71|0
1721391300000|2024-07-19 12:15:00|29.97|27.77|29.99|27.79|30.12|27.92|29.89|27.69|0
1721391600000|2024-07-19 12:20:00|30|27.8|30.1|27.9|30.22|28.02|29.97|27.77|0
1721391900000|2024-07-19 12:25:00|30.12|27.92|30.22|28.02|30.27|28.07|30.09|27.89|0
1721392200000|2024-07-19 12:30:00|30.27|28.07|29.95|27.75|30.29|28.09|29.88|27.68|0
1721392500000|2024-07-19 12:35:00|29.93|27.73|28.6|26.4|30.07|27.87|28.6|26.4|0
1721392800000|2024-07-19 12:40:00|28.59|26.39|28.67|26.47|28.68|26.48|28.55|26.35|0
1721393100000|2024-07-19 12:45:00|28.68|26.48|28.55|26.35|28.76|26.56|28.55|26.35|0
1721393400000|2024-07-19 12:50:00|28.54|26.34|28.6|26.4|28.65|26.45|28.49|26.29|0
1721393700000|2024-07-19 12:55:00|28.58|26.38|28.45|26.25|28.62|26.42|28.42|26.22|0
1721394000000|2024-07-19 13:00:00|28.44|26.24|28.84|26.64|28.86|26.66|28.4|26.2|0
1721394300000|2024-07-19 13:05:00|28.83|26.63|28.68|26.48|28.87|26.67|28.66|26.46|0
1721394600000|2024-07-19 13:10:00|28.66|26.46|28.26|26.06|28.76|26.56|28.24|26.04|0
1721394900000|2024-07-19 13:15:00|28.24|26.04|28.45|26.25|28.45|26.25|28.21|26.01|0
1721395200000|2024-07-19 13:20:00|28.44|26.24|28.64|26.44|28.64|26.44|28.32|26.12|0
1721395500000|2024-07-19 13:25:00|28.68|26.48|29.07|26.87|29.32|27.12|28.65|26.45|0
1721395800000|2024-07-19 13:30:00|28.94|26.74|28.9|26.7|29.41|27.21|28.3|26.1|0
1721396100000|2024-07-19 13:35:00|28.92|26.72|28.43|26.23|29.24|27.04|28.38|26.18|0
1721396400000|2024-07-19 13:40:00|28.4|26.2|28.59|26.39|28.64|26.44|27.88|25.68|0
1721396700000|2024-07-19 13:45:00|28.62|26.42|28.7|26.5|28.98|26.78|28.62|26.42|0
1721397000000|2024-07-19 13:50:00|28.67|26.47|28.59|26.39|28.74|26.54|28.38|26.18|0
1721397300000|2024-07-19 13:55:00|28.57|26.37|28.57|26.37|28.65|26.45|28.21|26.01|0
1721397600000|2024-07-19 14:00:00|28.55|26.35|28.86|26.66|28.91|26.71|28.55|26.35|0
1721397900000|2024-07-19 14:05:00|28.88|26.68|28.44|26.24|28.9|26.7|28.37|26.17|0
1721398200000|2024-07-19 14:10:00|28.47|26.27|28.91|26.71|29.01|26.81|28.34|26.14|0
1721398500000|2024-07-19 14:15:00|28.93|26.73|28.7|26.5|28.93|26.73|28.48|26.28|0
1721398800000|2024-07-19 14:20:00|28.69|26.49|29.07|26.87|29.16|26.96|28.69|26.49|0
1721399100000|2024-07-19 14:25:00|28.96|26.76|29.78|27.58|29.88|27.68|28.93|26.73|0
1721399400000|2024-07-19 14:30:00|29.81|27.61|30|27.8|30.14|27.94|28.86|26.66|0
1721399700000|2024-07-19 14:35:00|30.05|27.85|29.59|27.39|30.07|27.87|29.56|27.36|0
1721400000000|2024-07-19 14:40:00|29.57|27.37|29.99|27.79|30.17|27.97|29.57|27.37|0
1721400300000|2024-07-19 14:45:00|30.01|27.81|29.72|27.52|30.01|27.81|29.48|27.28|0
1721400600000|2024-07-19 14:50:00|29.7|27.5|29.62|27.42|29.87|27.67|29.43|27.23|0
1721400900000|2024-07-19 14:55:00|29.63|27.43|29.68|27.48|29.79|27.59|29.48|27.28|0
1721401200000|2024-07-19 15:00:00|29.65|27.45|29.28|27.08|29.65|27.45|29.11|26.91|0
1721401500000|2024-07-19 15:05:00|29.3|27.1|29.75|27.55|29.75|27.55|29.23|27.03|0
1721401800000|2024-07-19 15:10:00|29.73|27.53|30.21|28.01|30.24|28.04|29.72|27.52|0
1721402100000|2024-07-19 15:15:00|30.19|27.99|29.93|27.73|30.23|28.03|29.88|27.68|0
1721402400000|2024-07-19 15:20:00|29.95|27.75|29.97|27.77|30.02|27.82|29.56|27.36|0
1721402700000|2024-07-19 15:25:00|29.96|27.76|30.73|28.53|30.73|28.53|29.94|27.74|0
1721403000000|2024-07-19 15:30:00|30.71|28.51|30.75|28.55|30.97|28.77|30.01|27.81|0
1721403300000|2024-07-19 15:35:00|30.74|28.54|30.92|28.72|30.95|28.75|30.64|28.44|0
1721403600000|2024-07-19 15:40:00|30.9|28.7|30.84|28.64|30.97|28.77|30.67|28.47|0
1721403900000|2024-07-19 15:45:00|30.86|28.66|30.44|28.24|30.91|28.71|30.37|28.17|0
1721404200000|2024-07-19 15:50:00|30.42|28.22|30.32|28.12|30.54|28.34|30.32|28.12|0
1721404500000|2024-07-19 15:55:00|30.34|28.14|29.48|27.28|30.61|28.41|29.48|27.28|0
1721404800000|2024-07-19 16:00:00|29.53|27.33|30.11|27.91|30.11|27.91|29.29|27.09|0
1721405100000|2024-07-19 16:05:00|30.15|27.95|31.09|28.89|31.42|29.22|28.94|26.74|0
1721405400000|2024-07-19 16:10:00|31.1|28.9|31.1|28.9|31.33|29.13|30.96|28.76|0
1721405700000|2024-07-19 16:15:00|31.12|28.92|30.39|28.19|31.14|28.94|30.17|27.97|0
1721406000000|2024-07-19 16:20:00|30.43|28.23|30.35|28.15|30.48|28.28|29.67|27.47|0
1721406300000|2024-07-19 16:25:00|30.37|28.17|30.33|28.13|30.39|28.19|30.18|27.98|0
1721406600000|2024-07-19 16:30:00|30.34|28.14|30.68|28.48|30.79|28.59|30.25|28.05|0
1721406900000|2024-07-19 16:35:00|30.7|28.5|30.06|27.86|31.14|28.94|30.06|27.86|0
1721407200000|2024-07-19 16:40:00|30.08|27.88|30.6|28.4|31.18|28.98|30.02|27.82|0
1721407500000|2024-07-19 16:45:00|30.61|28.41|30.63|28.43|30.79|28.59|30.51|28.31|0
1721407800000|2024-07-19 16:50:00|30.61|28.41|30.65|28.45|30.77|28.57|30.45|28.25|0
1721408100000|2024-07-19 16:55:00|30.63|28.43|30.54|28.34|30.72|28.52|30.33|28.13|0
1721408400000|2024-07-19 17:00:00|30.57|28.37|31.03|28.83|31.09|28.89|30.54|28.34|0
1721408700000|2024-07-19 17:05:00|31|28.8|30.99|28.79|31.21|29.01|30.94|28.74|0
1721409000000|2024-07-19 17:10:00|31.01|28.81|31.06|28.86|31.28|29.08|30.96|28.76|0
1721409300000|2024-07-19 17:15:00|31.08|28.88|31.26|29.06|31.31|29.11|30.99|28.79|0
1721409600000|2024-07-19 17:20:00|31.24|29.04|30.61|28.41|31.56|29.36|30.59|28.39|0
1721409900000|2024-07-19 17:25:00|30.59|28.39|30.78|28.58|31.05|28.85|30.59|28.39|0
1721410200000|2024-07-19 17:30:00|30.87|28.67|30.78|28.58|31.05|28.85|30.59|28.39|0
1721410500000|2024-07-19 17:35:00|30.82|28.62|30.66|28.46|30.9|28.7|30.48|28.28|0
1721410800000|2024-07-19 17:40:00|30.67|28.47|31.01|28.81|31.31|29.11|30.65|28.45|0
1721411100000|2024-07-19 17:45:00|30.97|28.77|30.41|28.21|30.97|28.77|30.3|28.1|0
1721411400000|2024-07-19 17:50:00|30.37|28.17|30.7|28.5|30.7|28.5|30.37|28.17|0
1721411700000|2024-07-19 17:55:00|30.68|28.48|30.22|28.02|30.72|28.52|30.21|28.01|0
1721412000000|2024-07-19 18:00:00|30.23|28.03|30.49|28.29|30.51|28.31|30.14|27.94|0
1721412300000|2024-07-19 18:05:00|30.45|28.25|30.17|27.97|30.51|28.31|30.07|27.87|0
1721412600000|2024-07-19 18:10:00|30.24|28.04|30.28|28.08|30.59|28.39|30.1|27.9|0
1721412900000|2024-07-19 18:15:00|30.26|28.06|30.34|28.14|30.4|28.2|30.03|27.83|0
1721413200000|2024-07-19 18:20:00|30.33|28.13|30.64|28.44|30.67|28.47|30.33|28.13|0
1721413500000|2024-07-19 18:25:00|30.62|28.42|30.78|28.58|30.78|28.58|30.43|28.23|0
1721413800000|2024-07-19 18:30:00|30.74|28.54|30.74|28.54|30.92|28.72|30.64|28.44|0
1721414100000|2024-07-19 18:35:00|30.72|28.52|30.97|28.77|31.02|28.82|30.57|28.37|0
1721414400000|2024-07-19 18:40:00|30.94|28.74|31.15|28.95|31.17|28.97|30.79|28.59|0
1721414700000|2024-07-19 18:45:00|31.18|28.98|30.84|28.64|31.18|28.98|30.83|28.63|0
1721415000000|2024-07-19 18:50:00|30.83|28.63|30.56|28.36|30.83|28.63|30.49|28.29|0
1721415300000|2024-07-19 18:55:00|30.58|28.38|30.42|28.22|30.6|28.4|30.37|28.17|0
1721415600000|2024-07-19 19:00:00|30.44|28.24|29.75|27.55|30.44|28.24|29.68|27.48|0
1721415900000|2024-07-19 19:05:00|29.76|27.56|29.48|27.28|30.28|28.08|29.11|26.91|0
1721416200000|2024-07-19 19:10:00|29.51|27.31|29.36|27.16|29.53|27.33|29.22|27.02|0
1721416500000|2024-07-19 19:15:00|29.39|27.19|29.19|26.99|29.61|27.41|29.17|26.97|0
1721416800000|2024-07-19 19:20:00|29.21|27.01|29.09|26.89|29.43|27.23|28.8|26.6|0
1721417100000|2024-07-19 19:25:00|29.07|26.87|29.1|26.9|29.14|26.94|28.93|26.73|0
1721417400000|2024-07-19 19:30:00|29.12|26.92|29.64|27.44|29.7|27.5|29.05|26.85|0
1721417700000|2024-07-19 19:35:00|29.62|27.42|31.24|29.04|31.3|29.1|29.29|27.09|0
1721418000000|2024-07-19 19:40:00|31.14|28.94|31.37|29.17|31.38|29.18|30.98|28.78|0
1721418300000|2024-07-19 19:45:00|31.33|29.13|31.26|29.06|31.35|29.15|31.13|28.93|0
1721418600000|2024-07-19 19:50:00|31.33|29.13|31.27|29.07|31.35|29.15|30.96|28.76|0
1721418900000|2024-07-19 19:55:00|31.29|29.09|30.94|28.74|31.52|29.32|30.92|28.72|0
1721419200000|2024-07-19 20:00:00|30.97|28.77|31.08|28.88|31.08|28.88|30.52|28.32|0
1721419500000|2024-07-19 20:05:00|31.06|28.86|31.32|29.12|31.36|29.16|31.02|28.82|0
1721419800000|2024-07-19 20:10:00|31.31|29.11|31.32|29.12|31.4|29.2|31.23|29.03|0
1721611200000|2024-07-22 01:20:00|29.83|27.63|29.84|27.64|29.84|27.64|29.83|27.63|0
1721611500000|2024-07-22 01:25:00|29.86|27.66|29.86|27.66|29.92|27.72|29.83|27.63|0
1721611800000|2024-07-22 01:30:00|29.88|27.68|29.96|27.76|30.01|27.81|29.86|27.66|0
1721612100000|2024-07-22 01:35:00|29.94|27.74|29.92|27.72|29.99|27.79|29.89|27.69|0
1721612400000|2024-07-22 01:40:00|29.91|27.71|29.8|27.6|29.94|27.74|29.8|27.6|0
1721612700000|2024-07-22 01:45:00|29.81|27.61|30.08|27.88|30.09|27.89|29.8|27.6|0
1721613000000|2024-07-22 01:50:00|30.06|27.86|30.32|28.12|30.37|28.17|30.04|27.84|0
1721613300000|2024-07-22 01:55:00|30.33|28.13|30.37|28.17|30.42|28.22|30.28|28.08|0
1721613600000|2024-07-22 02:00:00|30.39|28.19|30.44|28.24|30.47|28.27|30.32|28.12|0
1721613900000|2024-07-22 02:05:00|30.41|28.21|30.28|28.08|30.44|28.24|30.28|28.08|0
1721614200000|2024-07-22 02:10:00|30.29|28.09|30.38|28.18|30.4|28.2|30.28|28.08|0
1721614500000|2024-07-22 02:15:00|30.36|28.16|30.41|28.21|30.57|28.37|30.33|28.13|0
1721614800000|2024-07-22 02:20:00|30.43|28.23|30.74|28.54|30.74|28.54|30.38|28.18|0
1721615100000|2024-07-22 02:25:00|30.73|28.53|30.67|28.47|30.74|28.54|30.66|28.46|0
1721615400000|2024-07-22 02:30:00|30.65|28.45|30.6|28.4|30.69|28.49|30.5|28.3|0
1721615700000|2024-07-22 02:35:00|30.58|28.38|30.96|28.76|31.56|29.36|30.57|28.37|0
1721616000000|2024-07-22 02:40:00|30.95|28.75|31.07|28.87|31.09|28.89|30.84|28.64|0
1721616300000|2024-07-22 02:45:00|31.06|28.86|30.94|28.74|31.1|28.9|30.93|28.73|0
1721616600000|2024-07-22 02:50:00|30.93|28.73|30.88|28.68|30.94|28.74|30.87|28.67|0
1721616900000|2024-07-22 02:55:00|30.89|28.69|30.94|28.74|30.95|28.75|30.87|28.67|0
1721617200000|2024-07-22 03:00:00|30.93|28.73|30.57|28.37|30.94|28.74|30.57|28.37|0
1721617500000|2024-07-22 03:05:00|30.59|28.39|30.56|28.36|30.64|28.44|30.49|28.29|0
1721617800000|2024-07-22 03:10:00|30.55|28.35|30.55|28.35|30.69|28.49|30.52|28.32|0
1721618100000|2024-07-22 03:15:00|30.53|28.33|30.38|28.18|30.55|28.35|30.36|28.16|0
1721618400000|2024-07-22 03:20:00|30.37|28.17|30.37|28.17|30.41|28.21|30.32|28.12|0
1721618700000|2024-07-22 03:25:00|30.38|28.18|30.46|28.26|30.5|28.3|30.34|28.14|0
1721619000000|2024-07-22 03:30:00|30.47|28.27|30.55|28.35|30.56|28.36|30.47|28.27|0
1721619300000|2024-07-22 03:35:00|30.54|28.34|30.6|28.4|30.63|28.43|30.53|28.33|0
1721619600000|2024-07-22 03:40:00|30.61|28.41|30.67|28.47|30.68|28.48|30.6|28.4|0
1721619900000|2024-07-22 03:45:00|30.66|28.46|30.63|28.43|30.68|28.48|30.6|28.4|0
1721620200000|2024-07-22 03:50:00|30.61|28.41|30.66|28.46|30.68|28.48|30.58|28.38|0
1721620500000|2024-07-22 03:55:00|30.65|28.45|30.61|28.41|30.71|28.51|30.59|28.39|0
1721620800000|2024-07-22 04:00:00|30.59|28.39|30.83|28.63|30.87|28.67|30.57|28.37|0
1721621100000|2024-07-22 04:05:00|30.85|28.65|30.99|28.79|30.99|28.79|30.8|28.6|0
1721621400000|2024-07-22 04:10:00|30.97|28.77|30.92|28.72|31|28.8|30.87|28.67|0
1721621700000|2024-07-22 04:15:00|30.9|28.7|30.8|28.6|30.9|28.7|30.74|28.54|0
1721622000000|2024-07-22 04:20:00|30.81|28.61|30.79|28.59|30.81|28.61|30.76|28.56|0
1721622300000|2024-07-22 04:25:00|30.78|28.58|30.64|28.44|30.78|28.58|30.62|28.42|0
1721622600000|2024-07-22 04:30:00|30.58|28.38|30.63|28.43|30.64|28.44|30.57|28.37|0
1721622900000|2024-07-22 04:35:00|30.65|28.45|30.56|28.36|30.67|28.47|30.55|28.35|0
1721623200000|2024-07-22 04:40:00|30.55|28.35|30.56|28.36|30.56|28.36|30.49|28.29|0
1721623500000|2024-07-22 04:45:00|30.54|28.34|30.34|28.14|30.58|28.38|30.34|28.14|0
1721623800000|2024-07-22 04:50:00|30.35|28.15|30.36|28.16|30.39|28.19|30.33|28.13|0
1721624100000|2024-07-22 04:55:00|30.35|28.15|30.13|27.93|30.39|28.19|30.11|27.91|0
1721624400000|2024-07-22 05:00:00|30.12|27.92|30.11|27.91|30.14|27.94|30.06|27.86|0
1721624700000|2024-07-22 05:05:00|30.12|27.92|30.23|28.03|30.25|28.05|30.12|27.92|0
1721625000000|2024-07-22 05:10:00|30.21|28.01|30.26|28.06|30.28|28.08|30.19|27.99|0
1721625300000|2024-07-22 05:15:00|30.24|28.04|30.24|28.04|30.24|28.04|30.19|27.99|0
1721625600000|2024-07-22 05:20:00|30.25|28.05|30.29|28.09|30.34|28.14|30.25|28.05|0
1721625900000|2024-07-22 05:25:00|30.27|28.07|30.27|28.07|30.29|28.09|30.22|28.02|0
1721626200000|2024-07-22 05:30:00|30.26|28.06|30.17|27.97|30.29|28.09|30.15|27.95|0
1721626500000|2024-07-22 05:35:00|30.15|27.95|30.13|27.93|30.2|28|30.1|27.9|0
1721626800000|2024-07-22 05:40:00|30.15|27.95|30.08|27.88|30.15|27.95|30.05|27.85|0
1721627100000|2024-07-22 05:45:00|30.11|27.91|30.11|27.91|30.13|27.93|30.08|27.88|0
1721627400000|2024-07-22 05:50:00|30.1|27.9|30.13|27.93|30.18|27.98|30.1|27.9|0
1721627700000|2024-07-22 05:55:00|30.15|27.95|30.23|28.03|30.23|28.03|30.15|27.95|0
1721628000000|2024-07-22 06:00:00|30.24|28.04|30.33|28.13|30.54|28.34|30.24|28.04|0
1721628300000|2024-07-22 06:05:00|30.32|28.12|30.21|28.01|30.35|28.15|30.16|27.96|0
1721628600000|2024-07-22 06:10:00|30.19|27.99|30.02|27.82|30.21|28.01|30.02|27.82|0
1721628900000|2024-07-22 06:15:00|29.99|27.79|29.86|27.66|30|27.8|29.84|27.64|0
1721629200000|2024-07-22 06:20:00|29.88|27.68|30.02|27.82|30.07|27.87|29.83|27.63|0
1721629500000|2024-07-22 06:25:00|30.03|27.83|30|27.8|30.04|27.84|29.96|27.76|0
1721629800000|2024-07-22 06:30:00|30.01|27.81|30.08|27.88|30.08|27.88|29.98|27.78|0
1721630100000|2024-07-22 06:35:00|30.1|27.9|29.89|27.69|30.11|27.91|29.89|27.69|0
1721630400000|2024-07-22 06:40:00|29.88|27.68|29.8|27.6|29.88|27.68|29.79|27.59|0
1721630700000|2024-07-22 06:45:00|29.79|27.59|29.82|27.62|29.87|27.67|29.74|27.54|0
1721631000000|2024-07-22 06:50:00|29.84|27.64|29.92|27.72|29.94|27.74|29.81|27.61|0
1721631300000|2024-07-22 06:55:00|29.93|27.73|29.94|27.74|30.03|27.83|29.92|27.72|0
1721631600000|2024-07-22 07:00:00|29.92|27.72|30.21|28.01|30.21|28.01|29.92|27.72|0
1721631900000|2024-07-22 07:05:00|30.23|28.03|30.18|27.98|30.37|28.17|30.11|27.91|0
1721632200000|2024-07-22 07:10:00|30.16|27.96|30.06|27.86|30.18|27.98|29.88|27.68|0
1721632500000|2024-07-22 07:15:00|30.04|27.84|30.31|28.11|30.31|28.11|29.99|27.79|0
1721632800000|2024-07-22 07:20:00|30.3|28.1|30.09|27.89|30.42|28.22|30.04|27.84|0
1721633100000|2024-07-22 07:25:00|30.1|27.9|30.15|27.95|30.24|28.04|30.04|27.84|0
1721633400000|2024-07-22 07:30:00|30.17|27.97|30.07|27.87|30.27|28.07|30.06|27.86|0
1721633700000|2024-07-22 07:35:00|30.08|27.88|29.87|27.67|30.08|27.88|29.83|27.63|0
1721634000000|2024-07-22 07:40:00|29.84|27.64|29.71|27.51|29.84|27.64|29.69|27.49|0
1721634300000|2024-07-22 07:45:00|29.7|27.5|29.77|27.57|29.79|27.59|29.69|27.49|0
1721634600000|2024-07-22 07:50:00|29.76|27.56|29.74|27.54|29.82|27.62|29.72|27.52|0
1721634900000|2024-07-22 07:55:00|29.72|27.52|29.08|26.88|29.78|27.58|29.06|26.86|0
1721635200000|2024-07-22 08:00:00|29.11|26.91|29.19|26.99|29.23|27.03|29.06|26.86|0
1721635500000|2024-07-22 08:05:00|29.18|26.98|29.14|26.94|29.19|26.99|29.02|26.82|0
1721635800000|2024-07-22 08:10:00|29.12|26.92|28.92|26.72|29.12|26.92|28.91|26.71|0
1721636100000|2024-07-22 08:15:00|28.94|26.74|29.02|26.82|29.07|26.87|28.94|26.74|0
1721636400000|2024-07-22 08:20:00|29|26.8|28.94|26.74|29.05|26.85|28.92|26.72|0
1721636700000|2024-07-22 08:25:00|28.93|26.73|28.93|26.73|29.05|26.85|28.88|26.68|0
1721637000000|2024-07-22 08:30:00|28.92|26.72|28.95|26.75|29.46|27.26|28.88|26.68|0
1721637300000|2024-07-22 08:35:00|28.97|26.77|28.84|26.64|28.97|26.77|28.82|26.62|0
1721637600000|2024-07-22 08:40:00|28.85|26.65|28.78|26.58|28.85|26.65|28.73|26.53|0
1721637900000|2024-07-22 08:45:00|28.8|26.6|28.78|26.58|28.8|26.6|28.75|26.55|0
1721638200000|2024-07-22 08:50:00|28.8|26.6|28.9|26.7|28.93|26.73|28.8|26.6|0
1721638500000|2024-07-22 08:55:00|28.88|26.68|29.01|26.81|29.05|26.85|28.88|26.68|0
1721638800000|2024-07-22 09:00:00|29.03|26.83|28.93|26.73|29.1|26.9|28.89|26.69|0
1721639100000|2024-07-22 09:05:00|28.94|26.74|28.89|26.69|28.96|26.76|28.86|26.66|0
1721639400000|2024-07-22 09:10:00|28.91|26.71|28.91|26.71|28.99|26.79|28.89|26.69|0
1721639700000|2024-07-22 09:15:00|28.9|26.7|28.97|26.77|29.01|26.81|28.89|26.69|0
1721640000000|2024-07-22 09:20:00|28.96|26.76|28.84|26.64|28.97|26.77|28.83|26.63|0
1721640300000|2024-07-22 09:25:00|28.82|26.62|28.8|26.6|28.85|26.65|28.77|26.57|0
1721640600000|2024-07-22 09:30:00|28.79|26.59|28.75|26.55|28.8|26.6|28.74|26.54|0
1721640900000|2024-07-22 09:35:00|28.74|26.54|28.75|26.55|28.77|26.57|28.73|26.53|0
1721641200000|2024-07-22 09:40:00|28.76|26.56|28.85|26.65|28.85|26.65|28.73|26.53|0
1721641500000|2024-07-22 09:45:00|28.83|26.63|28.73|26.53|28.85|26.65|28.73|26.53|0
1721641800000|2024-07-22 09:50:00|28.72|26.52|28.71|26.51|28.78|26.58|28.68|26.48|0
1721642100000|2024-07-22 09:55:00|28.7|26.5|28.65|26.45|28.71|26.51|28.56|26.36|0
1721642400000|2024-07-22 10:00:00|28.61|26.41|28.62|26.42|28.65|26.45|28.51|26.31|0
1721642700000|2024-07-22 10:05:00|28.61|26.41|28.54|26.34|28.61|26.41|28.5|26.3|0
1721643000000|2024-07-22 10:10:00|28.55|26.35|28.68|26.48|28.73|26.53|28.54|26.34|0
1721643300000|2024-07-22 10:15:00|28.69|26.49|28.54|26.34|28.69|26.49|28.49|26.29|0
1721643600000|2024-07-22 10:20:00|28.56|26.36|28.46|26.26|28.58|26.38|28.43|26.23|0
1721643900000|2024-07-22 10:25:00|28.48|26.28|28.46|26.26|28.51|26.31|28.41|26.21|0
1721644200000|2024-07-22 10:30:00|28.44|26.24|28.48|26.28|28.56|26.36|28.41|26.21|0
1721644500000|2024-07-22 10:35:00|28.47|26.27|28.29|26.09|28.48|26.28|28.23|26.03|0
1721644800000|2024-07-22 10:40:00|28.3|26.1|28.21|26.01|28.31|26.11|28.19|25.99|0
1721645100000|2024-07-22 10:45:00|28.22|26.02|28.22|26.02|28.27|26.07|28.22|26.02|0
1721645400000|2024-07-22 10:50:00|28.24|26.04|28.22|26.02|28.29|26.09|28.22|26.02|0
1721645700000|2024-07-22 10:55:00|28.21|26.01|28.24|26.04|28.77|26.57|28.21|26.01|0
1721646000000|2024-07-22 11:00:00|28.25|26.05|28.35|26.15|28.35|26.15|28.22|26.02|0
1721646300000|2024-07-22 11:05:00|28.33|26.13|28.35|26.15|28.35|26.15|28.27|26.07|0
1721646600000|2024-07-22 11:10:00|28.36|26.16|28.35|26.15|28.38|26.18|28.32|26.12|0
1721646900000|2024-07-22 11:15:00|28.36|26.16|28.4|26.2|28.43|26.23|28.3|26.1|0
1721647200000|2024-07-22 11:20:00|28.38|26.18|28.48|26.28|28.49|26.29|28.38|26.18|0
1721647500000|2024-07-22 11:25:00|28.46|26.26|28.44|26.24|28.49|26.29|28.43|26.23|0
1721647800000|2024-07-22 11:30:00|28.45|26.25|28.34|26.14|28.46|26.26|28.34|26.14|0
1721648100000|2024-07-22 11:35:00|28.36|26.16|28.31|26.11|28.38|26.18|28.28|26.08|0
1721648400000|2024-07-22 11:40:00|28.33|26.13|28.18|25.98|28.33|26.13|28.14|25.94|0
1721648700000|2024-07-22 11:45:00|28.19|25.99|28.22|26.02|28.26|26.06|28.14|25.94|0
1721649000000|2024-07-22 11:50:00|28.21|26.01|28.22|26.02|28.24|26.04|28.19|25.99|0
1721649300000|2024-07-22 11:55:00|28.21|26.01|28.16|25.96|28.24|26.04|28.16|25.96|0
1721649600000|2024-07-22 12:00:00|28.14|25.94|28.03|25.83|28.19|25.99|27.99|25.79|0
1721649900000|2024-07-22 12:05:00|28.04|25.84|28.07|25.87|28.07|25.87|27.99|25.79|0
1721650200000|2024-07-22 12:10:00|28.06|25.86|28.02|25.82|28.12|25.92|28.02|25.82|0
1721650500000|2024-07-22 12:15:00|28.01|25.81|28.09|25.89|28.17|25.97|28.01|25.81|0
1721650800000|2024-07-22 12:20:00|28.07|25.87|27.94|25.74|28.07|25.87|27.94|25.74|0
1721651100000|2024-07-22 12:25:00|27.96|25.76|27.78|25.58|27.96|25.76|27.73|25.53|0
1721651400000|2024-07-22 12:30:00|27.79|25.59|27.79|25.59|27.84|25.64|27.69|25.49|0
1721651700000|2024-07-22 12:35:00|27.78|25.58|27.79|25.59|27.87|25.67|27.73|25.53|0
1721652000000|2024-07-22 12:40:00|27.82|25.62|27.9|25.7|27.92|25.72|27.76|25.56|0
1721652300000|2024-07-22 12:45:00|27.89|25.69|27.95|25.75|28|25.8|27.85|25.65|0
1721652600000|2024-07-22 12:50:00|27.93|25.73|28.08|25.88|28.08|25.88|27.93|25.73|0
1721652900000|2024-07-22 12:55:00|28.06|25.86|27.24|25.04|28.22|26.02|26.85|24.65|0
1721653200000|2024-07-22 13:00:00|27.26|25.06|27.17|24.97|27.26|25.06|27.11|24.91|0
1721653500000|2024-07-22 13:05:00|27.21|25.01|27.05|24.85|27.25|25.05|27.02|24.82|0
1721653800000|2024-07-22 13:10:00|27.06|24.86|27|24.8|27.08|24.88|26.98|24.78|0
1721654100000|2024-07-22 13:15:00|27.01|24.81|27.09|24.89|27.11|24.91|27|24.8|0
1721654400000|2024-07-22 13:20:00|27.08|24.88|26.92|24.72|27.08|24.88|26.87|24.67|0
1721654700000|2024-07-22 13:25:00|26.93|24.73|26.78|24.58|27.09|24.89|26.7|24.5|0
1721655000000|2024-07-22 13:30:00|26.77|24.57|26.71|24.51|27.2|25|26.69|24.49|0
1721655300000|2024-07-22 13:35:00|26.69|24.49|26.24|24.04|26.69|24.49|25.98|23.78|0
1721655600000|2024-07-22 13:40:00|26.21|24.01|26.24|24.04|26.33|24.13|26.06|23.86|0
1721655900000|2024-07-22 13:45:00|26.16|23.96|25.78|23.58|26.16|23.96|25.71|23.51|0
1721656200000|2024-07-22 13:50:00|25.77|23.57|25.96|23.76|26.19|23.99|25.74|23.54|0
1721656500000|2024-07-22 13:55:00|25.98|23.78|26.78|24.58|26.86|24.66|25.97|23.77|0
1721656800000|2024-07-22 14:00:00|26.73|24.53|27.21|25.01|27.22|25.02|26.7|24.5|0
1721657100000|2024-07-22 14:05:00|27.19|24.99|27.52|25.32|27.6|25.4|27.16|24.96|0
1721657400000|2024-07-22 14:10:00|27.54|25.34|26.9|24.7|27.54|25.34|26.9|24.7|0
1721657700000|2024-07-22 14:15:00|26.92|24.72|27.03|24.83|27.31|25.11|26.73|24.53|0
1721658000000|2024-07-22 14:20:00|27|24.8|26.82|24.62|27.06|24.86|26.81|24.61|0
1721658300000|2024-07-22 14:25:00|26.79|24.59|26.48|24.28|26.9|24.7|26.45|24.25|0
1721658600000|2024-07-22 14:30:00|26.43|24.23|26.27|24.07|26.69|24.49|26.26|24.06|0
1721658900000|2024-07-22 14:35:00|26.29|24.09|25.66|23.46|26.3|24.1|25.63|23.43|0
1721659200000|2024-07-22 14:40:00|25.67|23.47|25.5|23.3|25.72|23.52|25.5|23.3|0
1721659500000|2024-07-22 14:45:00|25.47|23.27|25.68|23.48|25.73|23.53|25.47|23.27|0
1721659800000|2024-07-22 14:50:00|25.73|23.53|25.97|23.77|26.06|23.86|25.71|23.51|0
1721660100000|2024-07-22 14:55:00|25.96|23.76|25.83|23.63|25.97|23.77|25.67|23.47|0
1721660400000|2024-07-22 15:00:00|25.88|23.68|25.49|23.29|25.91|23.71|25.49|23.29|0
1721660700000|2024-07-22 15:05:00|25.47|23.27|26.36|24.16|26.36|24.16|25.44|23.24|0
1721661000000|2024-07-22 15:10:00|26.44|24.24|26.11|23.91|26.45|24.25|25.96|23.76|0
1721661300000|2024-07-22 15:15:00|26.1|23.9|26.33|24.13|26.39|24.19|25.75|23.55|0
1721661600000|2024-07-22 15:20:00|26.36|24.16|26.74|24.54|26.84|24.64|26.22|24.02|0
1721661900000|2024-07-22 15:25:00|26.78|24.58|26.86|24.66|26.9|24.7|26.13|23.93|0
1721662200000|2024-07-22 15:30:00|26.88|24.68|26.7|24.5|26.91|24.71|26.53|24.33|0
1721662500000|2024-07-22 15:35:00|26.71|24.51|26.6|24.4|26.81|24.61|26.57|24.37|0
1721662800000|2024-07-22 15:40:00|26.62|24.42|26.7|24.5|27|24.8|26.57|24.37|0
1721663100000|2024-07-22 15:45:00|26.73|24.53|26.87|24.67|26.97|24.77|26.68|24.48|0
1721663400000|2024-07-22 15:50:00|26.85|24.65|26.5|24.3|26.95|24.75|26.49|24.29|0
1721663700000|2024-07-22 15:55:00|26.54|24.34|26.58|24.38|26.68|24.48|26.5|24.3|0
1721664000000|2024-07-22 16:00:00|26.6|24.4|26.79|24.59|26.79|24.59|26.43|24.23|0
1721664300000|2024-07-22 16:05:00|26.74|24.54|26.36|24.16|26.88|24.68|26.3|24.1|0
1721664600000|2024-07-22 16:10:00|26.38|24.18|26.39|24.19|26.52|24.32|26.24|24.04|0
1721664900000|2024-07-22 16:15:00|26.36|24.16|26.2|24|26.42|24.22|26.19|23.99|0
1721665200000|2024-07-22 16:20:00|26.22|24.02|26.28|24.08|26.33|24.13|26.17|23.97|0
1721665500000|2024-07-22 16:25:00|26.27|24.07|26.34|24.14|26.42|24.22|26.22|24.02|0
1721665800000|2024-07-22 16:30:00|26.36|24.16|26.29|24.09|26.54|24.34|26.29|24.09|0
1721666100000|2024-07-22 16:35:00|26.27|24.07|26.12|23.92|26.32|24.12|26.1|23.9|0
1721666400000|2024-07-22 16:40:00|26.14|23.94|26.04|23.84|26.17|23.97|26.04|23.84|0
1721666700000|2024-07-22 16:45:00|26.06|23.86|26.01|23.81|26.2|24|25.99|23.79|0
1721667000000|2024-07-22 16:50:00|25.99|23.79|25.52|23.32|26.04|23.84|25.49|23.29|0
1721667300000|2024-07-22 16:55:00|25.54|23.34|26.13|23.93|26.14|23.94|25.32|23.12|0
1721667600000|2024-07-22 17:00:00|26.11|23.91|24.98|22.78|26.11|23.91|24.98|22.78|0
1721667900000|2024-07-22 17:05:00|24.95|22.75|25.14|22.94|25.14|22.94|24.86|22.66|0
1721668200000|2024-07-22 17:10:00|25.13|22.93|25.1|22.9|25.33|23.13|25.04|22.84|0
1721668500000|2024-07-22 17:15:00|25.09|22.89|24.75|22.55|25.2|23|24.13|21.93|0
1721668800000|2024-07-22 17:20:00|24.74|22.54|24.84|22.64|25|22.8|24.74|22.54|0
1721669100000|2024-07-22 17:25:00|24.82|22.62|24.87|22.67|24.87|22.67|24.72|22.52|0
1721669400000|2024-07-22 17:30:00|24.85|22.65|24.46|22.26|24.85|22.65|24.44|22.24|0
1721669700000|2024-07-22 17:35:00|24.48|22.28|24.75|22.55|24.85|22.65|24.48|22.28|0
1721670000000|2024-07-22 17:40:00|24.74|22.54|24.79|22.59|24.79|22.59|24.69|22.49|0
1721670300000|2024-07-22 17:45:00|24.8|22.6|24.63|22.43|24.86|22.66|24.5|22.3|0
1721670600000|2024-07-22 17:50:00|24.64|22.44|24.63|22.43|24.73|22.53|24.6|22.4|0
1721670900000|2024-07-22 17:55:00|24.62|22.42|24.62|22.42|24.76|22.56|24.57|22.37|0
1721671200000|2024-07-22 18:00:00|24.61|22.41|24.64|22.44|24.68|22.48|24.55|22.35|0
1721671500000|2024-07-22 18:05:00|24.65|22.45|24.46|22.26|24.8|22.6|24.4|22.2|0
1721671800000|2024-07-22 18:10:00|24.48|22.28|24.65|22.45|24.78|22.58|24.48|22.28|0
1721672100000|2024-07-22 18:15:00|24.63|22.43|24.44|22.24|24.65|22.45|24.43|22.23|0
1721672400000|2024-07-22 18:20:00|24.46|22.26|24.3|22.1|24.53|22.33|24.28|22.08|0
1721672700000|2024-07-22 18:25:00|24.28|22.08|24.56|22.36|24.56|22.36|24.28|22.08|0
1721673000000|2024-07-22 18:30:00|24.59|22.39|24.28|22.08|24.59|22.39|24.25|22.05|0
1721673300000|2024-07-22 18:35:00|24.27|22.07|24.04|21.84|24.69|22.49|24.04|21.84|0
1721673600000|2024-07-22 18:40:00|24.06|21.86|24.09|21.89|24.16|21.96|23.99|21.79|0
1721673900000|2024-07-22 18:45:00|24.07|21.87|24.13|21.93|24.13|21.93|24.01|21.81|0
1721674200000|2024-07-22 18:50:00|24.14|21.94|24.01|21.81|24.14|21.94|24|21.8|0
1721674500000|2024-07-22 18:55:00|24|21.8|24.23|22.03|24.23|22.03|24|21.8|0
1721674800000|2024-07-22 19:00:00|24.34|22.14|24.25|22.05|24.6|22.4|24.24|22.04|0
1721675100000|2024-07-22 19:05:00|24.27|22.07|24.33|22.13|24.49|22.29|24.22|22.02|0
1721675400000|2024-07-22 19:10:00|24.31|22.11|24.24|22.04|24.31|22.11|24.12|21.92|0
1721675700000|2024-07-22 19:15:00|24.27|22.07|24.35|22.15|24.38|22.18|24.18|21.98|0
1721676000000|2024-07-22 19:20:00|24.37|22.17|24.22|22.02|24.4|22.2|24.21|22.01|0
1721676300000|2024-07-22 19:25:00|24.23|22.03|24.41|22.21|24.48|22.28|24.19|21.99|0
1721676600000|2024-07-22 19:30:00|24.38|22.18|24.36|22.16|24.44|22.24|24.18|21.98|0
1721676900000|2024-07-22 19:35:00|24.35|22.15|24.06|21.86|24.38|22.18|24.04|21.84|0
1721677200000|2024-07-22 19:40:00|24.07|21.87|24.17|21.97|24.19|21.99|24.04|21.84|0
1721677500000|2024-07-22 19:45:00|24.16|21.96|24.26|22.06|24.29|22.09|24.04|21.84|0
1721677800000|2024-07-22 19:50:00|24.34|22.14|24.33|22.13|24.34|22.14|24.07|21.87|0
1721678100000|2024-07-22 19:55:00|24.29|22.09|24.28|22.08|24.5|22.3|24.15|21.95|0
1721678400000|2024-07-22 20:00:00|24.36|22.16|24.31|22.11|24.36|22.16|24.14|21.94|0
1721678700000|2024-07-22 20:05:00|24.3|22.1|24.24|22.04|24.33|22.13|24.24|22.04|0
1721679000000|2024-07-22 20:10:00|24.25|22.05|24.3|22.1|24.3|22.1|24.24|22.04|0
1721679300000|2024-07-22 20:15:00|24.38|21.98|24.48|22.08|24.55|22.15|24.38|21.98|0
1721679600000|2024-07-22 20:20:00|24.5|22.1|24.55|22.15|24.57|22.17|24.5|22.1|0
1721679900000|2024-07-22 20:25:00|24.57|22.17|24.59|22.19|24.6|22.2|24.55|22.15|0
1721680200000|2024-07-22 20:30:00|24.6|22.2|24.55|22.15|24.62|22.22|24.55|22.15|0
1721680500000|2024-07-22 20:35:00|24.57|22.17|24.53|22.13|24.57|22.17|24.51|22.11|0
1721680800000|2024-07-22 20:40:00|24.55|22.15|24.56|22.16|24.59|22.19|24.53|22.13|0
1721681100000|2024-07-22 20:45:00|24.58|22.18|24.61|22.21|24.64|22.24|24.58|22.18|0
1721681400000|2024-07-22 20:50:00|24.62|22.22|24.59|22.19|24.63|22.23|24.59|22.19|0
1721681700000|2024-07-22 20:55:00|24.57|22.17|24.51|22.11|24.57|22.17|24.49|22.09|0
1721682000000|2024-07-22 21:00:00|24.49|22.09|24.5|22.1|24.5|22.1|24.49|22.09|0
1721682300000|2024-07-22 21:05:00|24.49|22.09|24.49|22.09|24.52|22.12|24.49|22.09|0
1721682900000|2024-07-22 21:15:00|24.48|22.08|24.57|22.17|24.64|22.24|24.48|22.08|0
1721683200000|2024-07-22 21:20:00|24.58|22.18|24.58|22.18|24.58|22.18|24.58|22.18|0
1721683500000|2024-07-22 21:25:00|24.62|22.22|24.62|22.22|24.67|22.27|24.6|22.2|0
1721683800000|2024-07-22 21:30:00|24.61|22.21|24.64|22.24|24.65|22.25|24.61|22.21|0
1721684100000|2024-07-22 21:35:00|24.66|22.26|24.66|22.26|24.66|22.26|24.66|22.26|0
1721684400000|2024-07-22 21:40:00|24.67|22.27|24.64|22.24|24.67|22.27|24.64|22.24|0
1721684700000|2024-07-22 21:45:00|24.65|22.25|24.64|22.24|24.65|22.25|24.63|22.23|0
1721685000000|2024-07-22 21:50:00|24.63|22.23|24.63|22.23|24.64|22.24|24.63|22.23|0
1721685300000|2024-07-22 21:55:00|24.64|22.24|24.64|22.24|24.64|22.24|24.61|22.21|0
1721685600000|2024-07-22 22:00:00|24.51|22.11|24.41|22.01|24.54|22.14|24.39|21.99|0
1721685900000|2024-07-22 22:05:00|24.42|22.02|24.38|21.98|24.44|22.04|24.37|21.97|0
1721686200000|2024-07-22 22:10:00|24.37|21.97|24.34|21.94|24.38|21.98|24.31|21.91|0
1721686500000|2024-07-22 22:15:00|24.33|21.93|24.28|21.88|24.33|21.93|24.28|21.88|0
1721686800000|2024-07-22 22:20:00|24.29|21.89|24.29|21.89|24.31|21.91|24.26|21.86|0
1721687100000|2024-07-22 22:25:00|24.28|21.88|24.25|21.85|24.31|21.91|24.25|21.85|0
1721687400000|2024-07-22 22:30:00|24.23|21.83|24.28|21.88|24.29|21.89|24.23|21.83|0
1721687700000|2024-07-22 22:35:00|24.26|21.86|24.23|21.83|24.26|21.86|24.23|21.83|0
1721688000000|2024-07-22 22:40:00|24.24|21.84|24.24|21.84|24.26|21.86|24.24|21.84|0
1721688300000|2024-07-22 22:45:00|24.26|21.86|24.34|21.94|24.36|21.96|24.26|21.86|0
1721688600000|2024-07-22 22:50:00|24.33|21.93|24.33|21.93|24.34|21.94|24.31|21.91|0
1721688900000|2024-07-22 22:55:00|24.34|21.94|24.34|21.94|24.37|21.97|24.34|21.94|0
1721689200000|2024-07-22 23:00:00|24.36|21.96|24.37|21.97|24.38|21.98|24.33|21.93|0
1721689500000|2024-07-22 23:05:00|24.38|21.98|24.41|22.01|24.44|22.04|24.36|21.96|0
1721689800000|2024-07-22 23:10:00|24.42|22.02|24.48|22.08|24.49|22.09|24.42|22.02|0
1721690100000|2024-07-22 23:15:00|24.47|22.07|24.41|22.01|24.48|22.08|24.4|22|0
1721690400000|2024-07-22 23:20:00|24.4|22|24.41|22.01|24.45|22.05|24.39|21.99|0
1721690700000|2024-07-22 23:25:00|24.42|22.02|24.42|22.02|24.44|22.04|24.41|22.01|0
1721691000000|2024-07-22 23:30:00|24.41|22.01|24.48|22.08|24.51|22.11|24.41|22.01|0
1721691300000|2024-07-22 23:35:00|24.49|22.09|24.55|22.15|24.6|22.2|24.49|22.09|0
1721691600000|2024-07-22 23:40:00|24.57|22.17|24.64|22.24|24.65|22.25|24.55|22.15|0
1721691900000|2024-07-22 23:45:00|24.62|22.22|24.61|22.21|24.63|22.23|24.58|22.18|0
1721692200000|2024-07-22 23:50:00|24.62|22.22|24.59|22.19|24.64|22.24|24.59|22.19|0
1721692500000|2024-07-22 23:55:00|24.6|22.2|24.62|22.22|24.62|22.22|24.56|22.16|0
1721692800000|2024-07-23 00:00:00|24.63|22.23|24.6|22.2|24.72|22.32|24.6|22.2|0
1721693100000|2024-07-23 00:05:00|24.61|22.21|24.6|22.2|24.69|22.29|24.56|22.16|0
1721693400000|2024-07-23 00:10:00|24.62|22.22|24.67|22.27|24.67|22.27|24.59|22.19|0
1721693700000|2024-07-23 00:15:00|24.56|22.36|24.49|22.29|24.59|22.39|24.49|22.29|0
1721694000000|2024-07-23 00:20:00|24.5|22.3|24.53|22.33|24.56|22.36|24.48|22.28|0
1721694300000|2024-07-23 00:25:00|24.54|22.34|24.59|22.39|24.6|22.4|24.53|22.33|0
1721694600000|2024-07-23 00:30:00|24.57|22.37|24.58|22.38|24.58|22.38|24.51|22.31|0
1721694900000|2024-07-23 00:35:00|24.57|22.37|24.55|22.35|24.58|22.38|24.54|22.34|0
1721695200000|2024-07-23 00:40:00|24.54|22.34|24.79|22.59|24.8|22.6|24.54|22.34|0
1721695500000|2024-07-23 00:45:00|24.8|22.6|24.73|22.53|24.82|22.62|24.68|22.48|0
1721695800000|2024-07-23 00:50:00|24.71|22.51|24.71|22.51|24.77|22.57|24.7|22.5|0
1721696100000|2024-07-23 00:55:00|24.72|22.52|24.71|22.51|24.73|22.53|24.68|22.48|0
1721696400000|2024-07-23 01:00:00|24.73|22.53|24.68|22.48|24.77|22.57|24.67|22.47|0
1721696700000|2024-07-23 01:05:00|24.69|22.49|24.69|22.49|24.74|22.54|24.67|22.47|0
1721697000000|2024-07-23 01:10:00|24.68|22.48|24.57|22.37|24.69|22.49|24.57|22.37|0
1721697300000|2024-07-23 01:15:00|24.56|22.36|24.59|22.39|24.6|22.4|24.54|22.34|0
1721697600000|2024-07-23 01:20:00|24.56|22.36|24.44|22.24|24.57|22.37|24.41|22.21|0
1721697900000|2024-07-23 01:25:00|24.46|22.26|24.44|22.24|24.46|22.26|24.41|22.21|0
1721698200000|2024-07-23 01:30:00|24.42|22.22|24.47|22.27|24.51|22.31|24.42|22.22|0
1721698500000|2024-07-23 01:35:00|24.48|22.28|24.58|22.38|24.61|22.41|24.48|22.28|0
1721698800000|2024-07-23 01:40:00|24.59|22.39|24.61|22.41|24.69|22.49|24.59|22.39|0
1721699100000|2024-07-23 01:45:00|24.6|22.4|24.65|22.45|24.66|22.46|24.6|22.4|0
1721699400000|2024-07-23 01:50:00|24.66|22.46|24.67|22.47|24.71|22.51|24.65|22.45|0
1721699700000|2024-07-23 01:55:00|24.66|22.46|24.56|22.36|24.68|22.48|24.53|22.33|0
1721700000000|2024-07-23 02:00:00|24.57|22.37|24.55|22.35|24.59|22.39|24.55|22.35|0
1721700300000|2024-07-23 02:05:00|24.56|22.36|24.95|22.75|24.97|22.77|24.53|22.33|0
1721700600000|2024-07-23 02:10:00|24.94|22.74|25.42|23.22|25.44|23.24|24.94|22.74|0
1721700900000|2024-07-23 02:15:00|25.44|23.24|25.5|23.3|25.51|23.31|25.41|23.21|0
1721701200000|2024-07-23 02:20:00|25.48|23.28|25.38|23.18|25.48|23.28|25.36|23.16|0
1721701500000|2024-07-23 02:25:00|25.39|23.19|25.34|23.14|25.39|23.19|25.33|23.13|0
1721701800000|2024-07-23 02:30:00|25.35|23.15|25.31|23.11|25.36|23.16|25.29|23.09|0
1721702100000|2024-07-23 02:35:00|25.33|23.13|25.36|23.16|25.36|23.16|25.31|23.11|0
1721702400000|2024-07-23 02:40:00|25.37|23.17|25.31|23.11|25.37|23.17|25.31|23.11|0
1721702700000|2024-07-23 02:45:00|25.3|23.1|25.33|23.13|25.35|23.15|25.3|23.1|0
1721703000000|2024-07-23 02:50:00|25.32|23.12|25.27|23.07|25.33|23.13|25.27|23.07|0
1721703300000|2024-07-23 02:55:00|25.26|23.06|25.34|23.14|25.35|23.15|25.26|23.06|0
1721703600000|2024-07-23 03:00:00|25.32|23.12|25.37|23.17|25.38|23.18|25.29|23.09|0
1721703900000|2024-07-23 03:05:00|25.36|23.16|25.37|23.17|25.37|23.17|25.34|23.14|0
1721704200000|2024-07-23 03:10:00|25.35|23.15|25.44|23.24|25.44|23.24|25.34|23.14|0
1721704500000|2024-07-23 03:15:00|25.45|23.25|25.59|23.39|25.73|23.53|25.45|23.25|0
1721704800000|2024-07-23 03:20:00|25.57|23.37|25.67|23.47|25.74|23.54|25.54|23.34|0
1721705100000|2024-07-23 03:25:00|25.68|23.48|25.56|23.36|25.68|23.48|25.56|23.36|0
1721705400000|2024-07-23 03:30:00|25.57|23.37|25.65|23.45|25.65|23.45|25.57|23.37|0
1721705700000|2024-07-23 03:35:00|25.66|23.46|25.6|23.4|25.66|23.46|25.59|23.39|0
1721706000000|2024-07-23 03:40:00|25.62|23.42|25.64|23.44|25.66|23.46|25.59|23.39|0
1721706300000|2024-07-23 03:45:00|25.63|23.43|25.58|23.38|25.64|23.44|25.57|23.37|0
1721706600000|2024-07-23 03:50:00|25.6|23.4|25.54|23.34|25.61|23.41|25.54|23.34|0
1721706900000|2024-07-23 03:55:00|25.55|23.35|25.53|23.33|25.58|23.38|25.52|23.32|0
1721707200000|2024-07-23 04:00:00|25.52|23.32|25.47|23.27|25.52|23.32|25.46|23.26|0
1721707500000|2024-07-23 04:05:00|25.46|23.26|25.46|23.26|25.47|23.27|25.43|23.23|0
1721707800000|2024-07-23 04:10:00|25.44|23.24|25.32|23.12|25.44|23.24|25.31|23.11|0
1721708100000|2024-07-23 04:15:00|25.34|23.14|25.36|23.16|25.4|23.2|25.34|23.14|0
1721708400000|2024-07-23 04:20:00|25.35|23.15|25.33|23.13|25.36|23.16|25.3|23.1|0
1721708700000|2024-07-23 04:25:00|25.35|23.15|25.42|23.22|25.44|23.24|25.35|23.15|0
1721709000000|2024-07-23 04:30:00|25.43|23.23|25.47|23.27|25.48|23.28|25.43|23.23|0
1721709300000|2024-07-23 04:35:00|25.45|23.25|25.45|23.25|25.47|23.27|25.42|23.22|0
1721709600000|2024-07-23 04:40:00|25.46|23.26|25.48|23.28|25.49|23.29|25.45|23.25|0
1721709900000|2024-07-23 04:45:00|25.46|23.26|25.42|23.22|25.46|23.26|25.42|23.22|0
1721710200000|2024-07-23 04:50:00|25.4|23.2|25.42|23.22|25.42|23.22|25.4|23.2|0
1721710500000|2024-07-23 04:55:00|25.43|23.23|25.4|23.2|25.43|23.23|25.37|23.17|0
1721710800000|2024-07-23 05:00:00|25.41|23.21|25.41|23.21|25.41|23.21|25.38|23.18|0
1721711100000|2024-07-23 05:05:00|25.4|23.2|25.38|23.18|25.41|23.21|25.37|23.17|0
1721711400000|2024-07-23 05:10:00|25.37|23.17|25.32|23.12|25.37|23.17|25.31|23.11|0
1721711700000|2024-07-23 05:15:00|25.31|23.11|25.38|23.18|25.39|23.19|25.29|23.09|0
1721712000000|2024-07-23 05:20:00|25.37|23.17|25.42|23.22|25.42|23.22|25.35|23.15|0
1721712300000|2024-07-23 05:25:00|25.41|23.21|25.39|23.19|25.42|23.22|25.36|23.16|0
1721712600000|2024-07-23 05:30:00|25.41|23.21|25.39|23.19|25.44|23.24|25.36|23.16|0
1721712900000|2024-07-23 05:35:00|25.41|23.21|25.39|23.19|25.41|23.21|25.33|23.13|0
1721713200000|2024-07-23 05:40:00|25.38|23.18|25.36|23.16|25.4|23.2|25.36|23.16|0
1721713500000|2024-07-23 05:45:00|25.4|23.2|25.57|23.37|25.63|23.43|25.37|23.17|0
1721713800000|2024-07-23 05:50:00|25.58|23.38|25.46|23.26|25.61|23.41|25.43|23.23|0
1721714100000|2024-07-23 05:55:00|25.45|23.25|25.48|23.28|25.52|23.32|25.45|23.25|0
1721714400000|2024-07-23 06:00:00|25.49|23.29|25.47|23.27|25.55|23.35|25.46|23.26|0
1721714700000|2024-07-23 06:05:00|25.49|23.29|25.55|23.35|25.59|23.39|25.49|23.29|0
1721715000000|2024-07-23 06:10:00|25.56|23.36|25.79|23.59|25.84|23.64|25.56|23.36|0
1721715300000|2024-07-23 06:15:00|25.8|23.6|25.24|23.04|25.88|23.68|25.02|22.82|0
1721715600000|2024-07-23 06:20:00|25.23|23.03|25.22|23.02|25.26|23.06|25.16|22.96|0
1721715900000|2024-07-23 06:25:00|25.21|23.01|25.33|23.13|25.36|23.16|25.2|23|0
1721716200000|2024-07-23 06:30:00|25.34|23.14|25.34|23.14|25.36|23.16|25.22|23.02|0
1721716500000|2024-07-23 06:35:00|25.35|23.15|25.21|23.01|25.35|23.15|25.19|22.99|0
1721716800000|2024-07-23 06:40:00|25.22|23.02|25.13|22.93|25.28|23.08|25.07|22.87|0
1721717100000|2024-07-23 06:45:00|25.14|22.94|25.07|22.87|25.14|22.94|24.99|22.79|0
1721717400000|2024-07-23 06:50:00|25.06|22.86|24.99|22.79|25.06|22.86|24.87|22.67|0
1721717700000|2024-07-23 06:55:00|25.01|22.81|24.95|22.75|25.02|22.82|24.9|22.7|0
1721718000000|2024-07-23 07:00:00|24.93|22.73|25.67|23.47|25.73|23.53|24.92|22.72|0
1721718300000|2024-07-23 07:05:00|25.68|23.48|25.71|23.51|25.72|23.52|25.59|23.39|0
1721718600000|2024-07-23 07:10:00|25.73|23.53|25.73|23.53|25.76|23.56|25.61|23.41|0
1721718900000|2024-07-23 07:15:00|25.74|23.54|25.89|23.69|25.91|23.71|25.74|23.54|0
1721719200000|2024-07-23 07:20:00|25.91|23.71|26.02|23.82|26.15|23.95|25.87|23.67|0
1721719500000|2024-07-23 07:25:00|26.03|23.83|26.23|24.03|26.28|24.08|26.03|23.83|0
1721719800000|2024-07-23 07:30:00|26.2|24|25.89|23.69|26.28|24.08|25.89|23.69|0
1721720100000|2024-07-23 07:35:00|25.88|23.68|26|23.8|26.13|23.93|25.88|23.68|0
1721720400000|2024-07-23 07:40:00|26.01|23.81|25.84|23.64|26.1|23.9|25.84|23.64|0
1721720700000|2024-07-23 07:45:00|25.83|23.63|25.85|23.65|25.85|23.65|25.7|23.5|0
1721721000000|2024-07-23 07:50:00|25.87|23.67|26.02|23.82|26.07|23.87|25.87|23.67|0
1721721300000|2024-07-23 07:55:00|26.07|23.87|26.12|23.92|26.19|23.99|26.05|23.85|0
1721721600000|2024-07-23 08:00:00|26.11|23.91|26.17|23.97|26.2|24|26.07|23.87|0
1721721900000|2024-07-23 08:05:00|26.16|23.96|26.08|23.88|26.33|24.13|26.05|23.85|0
1721722200000|2024-07-23 08:10:00|26.09|23.89|25.82|23.62|26.09|23.89|25.82|23.62|0
1721722500000|2024-07-23 08:15:00|25.83|23.63|25.91|23.71|25.94|23.74|25.8|23.6|0
1721722800000|2024-07-23 08:20:00|25.89|23.69|26.06|23.86|26.08|23.88|25.86|23.66|0
1721723100000|2024-07-23 08:25:00|26.04|23.84|26.01|23.81|26.06|23.86|25.89|23.69|0
1721723400000|2024-07-23 08:30:00|26.03|23.83|25.78|23.58|26.03|23.83|25.78|23.58|0
1721723700000|2024-07-23 08:35:00|25.77|23.57|25.72|23.52|25.77|23.57|25.69|23.49|0
1721724000000|2024-07-23 08:40:00|25.7|23.5|25.63|23.43|25.72|23.52|25.63|23.43|0
1721724300000|2024-07-23 08:45:00|25.64|23.44|25.58|23.38|25.66|23.46|25.54|23.34|0
1721724600000|2024-07-23 08:50:00|25.57|23.37|25.6|23.4|25.64|23.44|25.55|23.35|0
1721724900000|2024-07-23 08:55:00|25.63|23.43|25.65|23.45|25.66|23.46|25.59|23.39|0
1721725200000|2024-07-23 09:00:00|25.64|23.44|25.47|23.27|25.65|23.45|25.46|23.26|0
1721725500000|2024-07-23 09:05:00|25.49|23.29|25.43|23.23|25.53|23.33|25.43|23.23|0
1721725800000|2024-07-23 09:10:00|25.44|23.24|25.48|23.28|25.56|23.36|25.43|23.23|0
1721726100000|2024-07-23 09:15:00|25.47|23.27|25.27|23.07|25.48|23.28|25.27|23.07|0
1721726400000|2024-07-23 09:20:00|25.29|23.09|25.12|22.92|25.3|23.1|25.08|22.88|0
1721726700000|2024-07-23 09:25:00|25.11|22.91|25.13|22.93|25.17|22.97|25.08|22.88|0
1721727000000|2024-07-23 09:30:00|25.06|22.86|25.09|22.89|25.12|22.92|25.06|22.86|0
1721727300000|2024-07-23 09:35:00|25.11|22.91|25.18|22.98|25.19|22.99|25.09|22.89|0
1721727600000|2024-07-23 09:40:00|25.16|22.96|25.15|22.95|25.16|22.96|25.1|22.9|0
1721727900000|2024-07-23 09:45:00|25.13|22.93|25.12|22.92|25.15|22.95|25.1|22.9|0
1721728200000|2024-07-23 09:50:00|25.11|22.91|25.13|22.93|25.19|22.99|25.07|22.87|0
1721728500000|2024-07-23 09:55:00|25.15|22.95|25.17|22.97|25.2|23|25.13|22.93|0
1721728800000|2024-07-23 10:00:00|25.19|22.99|25.17|22.97|25.23|23.03|25.16|22.96|0
1721729100000|2024-07-23 10:05:00|25.16|22.96|25.38|23.18|25.89|23.69|25.16|22.96|0
1721729400000|2024-07-23 10:10:00|25.37|23.17|25.36|23.16|25.44|23.24|25.36|23.16|0
1721729700000|2024-07-23 10:15:00|25.38|23.18|25.05|22.85|25.38|23.18|24.72|22.52|0
1721730000000|2024-07-23 10:20:00|25.04|22.84|24.99|22.79|25.07|22.87|24.99|22.79|0
1721730300000|2024-07-23 10:25:00|24.98|22.78|24.82|22.62|24.99|22.79|24.8|22.6|0
1721730600000|2024-07-23 10:30:00|24.8|22.6|24.71|22.51|24.8|22.6|24.68|22.48|0
1721730900000|2024-07-23 10:35:00|24.7|22.5|24.74|22.54|24.76|22.56|24.68|22.48|0
1721731200000|2024-07-23 10:40:00|24.73|22.53|24.87|22.67|24.89|22.69|24.72|22.52|0
1721731500000|2024-07-23 10:45:00|24.86|22.66|24.88|22.68|24.94|22.74|24.83|22.63|0
1721731800000|2024-07-23 10:50:00|24.9|22.7|24.81|22.61|24.9|22.7|24.8|22.6|0
1721732100000|2024-07-23 10:55:00|24.8|22.6|24.78|22.58|24.81|22.61|24.66|22.46|0
1721732400000|2024-07-23 11:00:00|24.79|22.59|24.63|22.43|24.79|22.59|24.6|22.4|0
1721732700000|2024-07-23 11:05:00|24.65|22.45|24.66|22.46|24.68|22.48|24.62|22.42|0
1721733000000|2024-07-23 11:10:00|24.65|22.45|24.64|22.44|24.7|22.5|24.62|22.42|0
1721733300000|2024-07-23 11:15:00|24.63|22.43|24.57|22.37|24.63|22.43|24.54|22.34|0
1721733600000|2024-07-23 11:20:00|24.56|22.36|24.61|22.41|24.66|22.46|24.53|22.33|0
1721733900000|2024-07-23 11:25:00|24.6|22.4|24.55|22.35|24.61|22.41|24.52|22.32|0
1721734200000|2024-07-23 11:30:00|24.54|22.34|24.44|22.24|24.55|22.35|24.43|22.23|0
1721734500000|2024-07-23 11:35:00|24.45|22.25|24.58|22.38|24.61|22.41|24.42|22.22|0
1721734800000|2024-07-23 11:40:00|24.57|22.37|24.68|22.48|24.68|22.48|24.49|22.29|0
1721735100000|2024-07-23 11:45:00|24.67|22.47|24.68|22.48|24.68|22.48|24.59|22.39|0
1721735400000|2024-07-23 11:50:00|24.69|22.49|24.63|22.43|24.71|22.51|24.61|22.41|0
1721735700000|2024-07-23 11:55:00|24.62|22.42|24.59|22.39|24.66|22.46|24.58|22.38|0
1721736000000|2024-07-23 12:00:00|24.6|22.4|24.65|22.45|24.67|22.47|24.57|22.37|0
1721736300000|2024-07-23 12:05:00|24.66|22.46|24.7|22.5|24.73|22.53|24.62|22.42|0
1721736600000|2024-07-23 12:10:00|24.72|22.52|24.78|22.58|24.81|22.61|24.65|22.45|0
1721736900000|2024-07-23 12:15:00|24.79|22.59|24.75|22.55|24.81|22.61|24.73|22.53|0
1721737200000|2024-07-23 12:20:00|24.76|22.56|25.05|22.85|25.08|22.88|24.73|22.53|0
1721737500000|2024-07-23 12:25:00|25.07|22.87|25.05|22.85|25.18|22.98|25.01|22.81|0
1721737800000|2024-07-23 12:30:00|25.07|22.87|25.26|23.06|25.3|23.1|25.04|22.84|0
1721738100000|2024-07-23 12:35:00|25.27|23.07|25.17|22.97|25.32|23.12|25.17|22.97|0
1721738400000|2024-07-23 12:40:00|25.18|22.98|25.02|22.82|25.25|23.05|25.02|22.82|0
1721738700000|2024-07-23 12:45:00|25.03|22.83|24.9|22.7|25.06|22.86|24.87|22.67|0
1721739000000|2024-07-23 12:50:00|24.89|22.69|24.96|22.76|25|22.8|24.88|22.68|0
1721739300000|2024-07-23 12:55:00|24.97|22.77|24.93|22.73|25.03|22.83|24.87|22.67|0
1721739600000|2024-07-23 13:00:00|24.94|22.74|24.82|22.62|24.96|22.76|24.82|22.62|0
1721739900000|2024-07-23 13:05:00|24.81|22.61|24.87|22.67|24.87|22.67|24.75|22.55|0
1721740200000|2024-07-23 13:10:00|24.88|22.68|25.16|22.96|25.18|22.98|24.87|22.67|0
1721740500000|2024-07-23 13:15:00|25.15|22.95|24.92|22.72|25.15|22.95|24.92|22.72|0
1721740800000|2024-07-23 13:20:00|24.94|22.74|24.95|22.75|24.99|22.79|24.86|22.66|0
1721741100000|2024-07-23 13:25:00|24.94|22.74|25.01|22.81|25.07|22.87|24.88|22.68|0
1721741400000|2024-07-23 13:30:00|25.02|22.82|24.93|22.73|25.25|23.05|24.79|22.59|0
1721741700000|2024-07-23 13:35:00|25.01|22.81|24.7|22.5|25.2|23|24.68|22.48|0
1721742000000|2024-07-23 13:40:00|24.68|22.48|24.38|22.18|24.71|22.51|24.38|22.18|0
1721742300000|2024-07-23 13:45:00|24.45|22.25|24.29|22.09|24.64|22.44|24.26|22.06|0
1721742600000|2024-07-23 13:50:00|24.32|22.12|24.68|22.48|24.78|22.58|24.3|22.1|0
1721742900000|2024-07-23 13:55:00|24.66|22.46|24.43|22.23|24.66|22.46|24.33|22.13|0
1721743200000|2024-07-23 14:00:00|24.39|22.19|24.28|22.08|24.56|22.36|24.26|22.06|0
1721743500000|2024-07-23 14:05:00|24.27|22.07|24.08|21.88|24.31|22.11|23.97|21.77|0
1721743800000|2024-07-23 14:10:00|24.11|21.91|24.47|22.27|24.98|22.78|24.04|21.84|0
1721744100000|2024-07-23 14:15:00|24.48|22.28|24.33|22.13|24.48|22.28|24.3|22.1|0
1721744400000|2024-07-23 14:20:00|24.34|22.14|24.4|22.2|24.4|22.2|24.18|21.98|0
1721744700000|2024-07-23 14:25:00|24.38|22.18|24.41|22.21|24.5|22.3|24.24|22.04|0
1721745000000|2024-07-23 14:30:00|24.38|22.18|24.39|22.19|24.51|22.31|24.31|22.11|0
1721745300000|2024-07-23 14:35:00|24.44|22.24|24.65|22.45|24.77|22.57|24.35|22.15|0
1721745600000|2024-07-23 14:40:00|24.64|22.44|24.76|22.56|24.77|22.57|24.57|22.37|0
1721745900000|2024-07-23 14:45:00|24.75|22.55|24.75|22.55|25.18|22.98|24.62|22.42|0
1721746200000|2024-07-23 14:50:00|24.76|22.56|24.85|22.65|24.95|22.75|24.65|22.45|0
1721746500000|2024-07-23 14:55:00|24.87|22.67|24.59|22.39|24.89|22.69|24.5|22.3|0
1721746800000|2024-07-23 15:00:00|24.57|22.37|24.34|22.14|24.59|22.39|24.32|22.12|0
1721747100000|2024-07-23 15:05:00|24.35|22.15|24|21.8|24.56|22.36|24|21.8|0
1721747400000|2024-07-23 15:10:00|24.02|21.82|23.66|21.46|24.03|21.83|23.66|21.46|0
1721747700000|2024-07-23 15:15:00|23.63|21.43|23.53|21.33|23.68|21.48|23.44|21.24|0
1721748000000|2024-07-23 15:20:00|23.52|21.32|23.6|21.4|23.69|21.49|23.51|21.31|0
1721748300000|2024-07-23 15:25:00|23.62|21.42|23.6|21.4|23.73|21.53|23.6|21.4|0
1721748600000|2024-07-23 15:30:00|23.62|21.42|23.52|21.32|23.67|21.47|23.52|21.32|0
1721748900000|2024-07-23 15:35:00|23.5|21.3|23.63|21.43|23.68|21.48|23.49|21.29|0
1721749200000|2024-07-23 15:40:00|23.6|21.4|23.66|21.46|23.67|21.47|23.56|21.36|0
1721749500000|2024-07-23 15:45:00|23.65|21.45|23.58|21.38|23.72|21.52|23.58|21.38|0
1721749800000|2024-07-23 15:50:00|23.6|21.4|23.71|21.51|23.84|21.64|23.58|21.38|0
1721750100000|2024-07-23 15:55:00|23.74|21.54|23.72|21.52|23.84|21.64|23.62|21.42|0
1721750400000|2024-07-23 16:00:00|23.74|21.54|23.75|21.55|23.85|21.65|23.67|21.47|0
1721750700000|2024-07-23 16:05:00|23.73|21.53|23.78|21.58|23.9|21.7|23.63|21.43|0
1721751000000|2024-07-23 16:10:00|23.79|21.59|23.68|21.48|23.85|21.65|23.65|21.45|0
1721751300000|2024-07-23 16:15:00|23.69|21.49|23.8|21.6|23.89|21.69|23.69|21.49|0
1721751600000|2024-07-23 16:20:00|23.79|21.59|24.46|22.26|24.52|22.32|23.73|21.53|0
1721751900000|2024-07-23 16:25:00|24.48|22.28|24.37|22.17|24.68|22.48|24.3|22.1|0
1721752200000|2024-07-23 16:30:00|24.39|22.19|24.52|22.32|24.58|22.38|24.37|22.17|0
1721752500000|2024-07-23 16:35:00|24.5|22.3|24.6|22.4|24.66|22.46|24.36|22.16|0
1721752800000|2024-07-23 16:40:00|24.62|22.42|24.53|22.33|24.62|22.42|24.41|22.21|0
1721753100000|2024-07-23 16:45:00|24.51|22.31|24.5|22.3|24.59|22.39|24.34|22.14|0
1721753400000|2024-07-23 16:50:00|24.53|22.33|24.5|22.3|24.66|22.46|24.5|22.3|0
1721753700000|2024-07-23 16:55:00|24.51|22.31|24.64|22.44|24.88|22.68|24.51|22.31|0
1721754000000|2024-07-23 17:00:00|24.66|22.46|24.51|22.31|24.75|22.55|24.48|22.28|0
1721754300000|2024-07-23 17:05:00|24.55|22.35|24.71|22.51|24.73|22.53|24.45|22.25|0
1721754600000|2024-07-23 17:10:00|24.68|22.48|24.73|22.53|24.88|22.68|24.58|22.38|0
1721754900000|2024-07-23 17:15:00|24.68|22.48|24.68|22.48|24.79|22.59|24.61|22.41|0
1721755200000|2024-07-23 17:20:00|24.7|22.5|24.59|22.39|24.7|22.5|24.43|22.23|0
1721755500000|2024-07-23 17:25:00|24.61|22.41|24.55|22.35|24.61|22.41|24.42|22.22|0
1721755800000|2024-07-23 17:30:00|24.59|22.39|24.74|22.54|24.83|22.63|24.46|22.26|0
1721756100000|2024-07-23 17:35:00|24.77|22.57|24.65|22.45|24.8|22.6|24.55|22.35|0
1721756400000|2024-07-23 17:40:00|24.66|22.46|24.65|22.45|24.77|22.57|24.56|22.36|0
1721756700000|2024-07-23 17:45:00|24.62|22.42|24.47|22.27|24.71|22.51|24.44|22.24|0
1721757000000|2024-07-23 17:50:00|24.46|22.26|24.32|22.12|24.51|22.31|24.32|22.12|0
1721757300000|2024-07-23 17:55:00|24.34|22.14|24.26|22.06|24.38|22.18|24.19|21.99|0
1721757600000|2024-07-23 18:00:00|24.28|22.08|24.15|21.95|24.28|22.08|24.11|21.91|0
1721757900000|2024-07-23 18:05:00|24.18|21.98|24.11|21.91|24.25|22.05|24.09|21.89|0
1721758200000|2024-07-23 18:10:00|24.12|21.92|24.19|21.99|24.28|22.08|24.1|21.9|0
1721758500000|2024-07-23 18:15:00|24.2|22|24.2|22|24.26|22.06|24.1|21.9|0
1721758800000|2024-07-23 18:20:00|24.19|21.99|24.19|21.99|24.23|22.03|24.12|21.92|0
1721759100000|2024-07-23 18:25:00|24.2|22|24.46|22.26|24.65|22.45|24.2|22|0
1721759400000|2024-07-23 18:30:00|24.43|22.23|24.39|22.19|24.5|22.3|24.36|22.16|0
1721759700000|2024-07-23 18:35:00|24.42|22.22|24.21|22.01|24.44|22.24|24.17|21.97|0
1721760000000|2024-07-23 18:40:00|24.23|22.03|24.41|22.21|24.41|22.21|24.23|22.03|0
1721760300000|2024-07-23 18:45:00|24.38|22.18|24.4|22.2|24.43|22.23|24.3|22.1|0
1721760600000|2024-07-23 18:50:00|24.39|22.19|24.41|22.21|24.47|22.27|24.32|22.12|0
1721760900000|2024-07-23 18:55:00|24.42|22.22|24.32|22.12|24.45|22.25|24.32|22.12|0
1721761200000|2024-07-23 19:00:00|24.35|22.15|24.39|22.19|24.41|22.21|24.32|22.12|0
1721761500000|2024-07-23 19:05:00|24.41|22.21|24.41|22.21|24.48|22.28|24.31|22.11|0
1721761800000|2024-07-23 19:10:00|24.39|22.19|24.35|22.15|24.39|22.19|24.28|22.08|0
1721762100000|2024-07-23 19:15:00|24.36|22.16|24.13|21.93|24.52|22.32|24.1|21.9|0
1721762400000|2024-07-23 19:20:00|24.12|21.92|23.9|21.7|24.12|21.92|23.89|21.69|0
1721762700000|2024-07-23 19:25:00|23.89|21.69|23.96|21.76|24|21.8|23.87|21.67|0
1721763000000|2024-07-23 19:30:00|23.97|21.77|24.08|21.88|24.12|21.92|23.97|21.77|0
1721763300000|2024-07-23 19:35:00|24.07|21.87|24.24|22.04|24.24|22.04|24.05|21.85|0
1721763600000|2024-07-23 19:40:00|24.21|22.01|24.5|22.3|24.78|22.58|24.21|22.01|0
1721763900000|2024-07-23 19:45:00|24.49|22.29|24.41|22.21|24.69|22.49|24.17|21.97|0
1721764200000|2024-07-23 19:50:00|24.39|22.19|25.12|22.92|25.12|22.92|24.31|22.11|0
1721764500000|2024-07-23 19:55:00|25.08|22.88|24.88|22.68|25.18|22.98|24.88|22.68|0
1721764800000|2024-07-23 20:00:00|24.82|22.62|24.43|22.23|25.15|22.95|24.21|22.01|0
1721765100000|2024-07-23 20:05:00|24.45|22.25|24.76|22.56|24.8|22.6|24.35|22.15|0
1721765400000|2024-07-23 20:10:00|24.82|22.62|25.11|22.91|25.12|22.92|24.82|22.62|0
1721765700000|2024-07-23 20:15:00|25.2|22.8|25.02|22.62|25.24|22.84|25.02|22.62|0
1721766000000|2024-07-23 20:20:00|25.01|22.61|24.81|22.41|25.01|22.61|24.76|22.36|0
1721766300000|2024-07-23 20:25:00|24.8|22.4|24.72|22.32|24.81|22.41|24.71|22.31|0
1721766600000|2024-07-23 20:30:00|24.74|22.34|24.65|22.25|24.86|22.46|24.64|22.24|0
1721766900000|2024-07-23 20:35:00|24.64|22.24|24.58|22.18|24.65|22.25|24.53|22.13|0
1721767200000|2024-07-23 20:40:00|24.56|22.16|24.65|22.25|24.68|22.28|24.56|22.16|0
1721767500000|2024-07-23 20:45:00|24.63|22.23|24.65|22.25|24.66|22.26|24.61|22.21|0
1721767800000|2024-07-23 20:50:00|24.66|22.26|24.67|22.27|24.7|22.3|24.62|22.22|0
1721768100000|2024-07-23 20:55:00|24.69|22.29|24.81|22.41|24.85|22.45|24.67|22.27|0
1721768400000|2024-07-23 21:00:00|24.79|22.39|24.84|22.44|24.89|22.49|24.79|22.39|0
1721768700000|2024-07-23 21:05:00|24.85|22.45|24.9|22.5|24.94|22.54|24.85|22.45|0
1721769000000|2024-07-23 21:10:00|24.88|22.48|24.93|22.53|24.94|22.54|24.88|22.48|0
1721769300000|2024-07-23 21:15:00|24.95|22.55|24.99|22.59|25.02|22.62|24.93|22.53|0
1721769600000|2024-07-23 21:20:00|24.98|22.58|25.09|22.69|25.09|22.69|24.98|22.58|0
1721769900000|2024-07-23 21:25:00|25.14|22.74|25.13|22.73|25.15|22.75|25.05|22.65|0
1721770200000|2024-07-23 21:30:00|25.16|22.76|25.16|22.76|25.23|22.83|25.12|22.72|0
1721770500000|2024-07-23 21:35:00|25.14|22.74|25.21|22.81|25.21|22.81|25.14|22.74|0
1721770800000|2024-07-23 21:40:00|25.2|22.8|25.27|22.87|25.27|22.87|25.19|22.79|0
1721771100000|2024-07-23 21:45:00|25.28|22.88|25.4|23|25.4|23|25.28|22.88|0
1721771400000|2024-07-23 21:50:00|25.42|23.02|25.4|23|25.45|23.05|25.39|22.99|0
1721771700000|2024-07-23 21:55:00|25.39|22.99|25.54|23.14|25.54|23.14|25.39|22.99|0
1721772000000|2024-07-23 22:00:00|26.24|23.84|26.1|23.7|26.46|24.06|25.92|23.52|0
1721772300000|2024-07-23 22:05:00|26.12|23.72|25.99|23.59|26.32|23.92|25.99|23.59|0
1721772600000|2024-07-23 22:10:00|26.03|23.63|26.07|23.67|26.13|23.73|25.95|23.55|0
1721772900000|2024-07-23 22:15:00|26.06|23.66|26.36|23.96|26.36|23.96|26.05|23.65|0
1721773200000|2024-07-23 22:20:00|26.41|24.01|26.43|24.03|26.5|24.1|26.18|23.78|0
1721773500000|2024-07-23 22:25:00|26.53|24.13|26.38|23.98|26.54|24.14|26.35|23.95|0
1721773800000|2024-07-23 22:30:00|26.33|23.93|26.12|23.72|26.35|23.95|26.1|23.7|0
1721774100000|2024-07-23 22:35:00|26.13|23.73|26.02|23.62|26.13|23.73|26.02|23.62|0
1721774400000|2024-07-23 22:40:00|26.03|23.63|26|23.6|26.04|23.64|25.96|23.56|0
1721774700000|2024-07-23 22:45:00|26.02|23.62|26.05|23.65|26.14|23.74|26|23.6|0
1721775000000|2024-07-23 22:50:00|26.04|23.64|26.06|23.66|26.11|23.71|26.03|23.63|0
1721775300000|2024-07-23 22:55:00|26.04|23.64|26.14|23.74|26.17|23.77|26.04|23.64|0
1721775600000|2024-07-23 23:00:00|26.18|23.78|26.32|23.92|26.34|23.94|26.16|23.76|0
1721775900000|2024-07-23 23:05:00|26.31|23.91|26.26|23.86|26.35|23.95|26.18|23.78|0
1721776200000|2024-07-23 23:10:00|26.24|23.84|26.26|23.86|26.27|23.87|26.21|23.81|0
1721776500000|2024-07-23 23:15:00|26.3|23.9|26.24|23.84|26.3|23.9|26.24|23.84|0
1721776800000|2024-07-23 23:20:00|26.26|23.86|26.3|23.9|26.3|23.9|26.22|23.82|0
1721777100000|2024-07-23 23:25:00|26.31|23.91|26.28|23.88|26.35|23.95|26.25|23.85|0
1721777400000|2024-07-23 23:30:00|26.29|23.89|26.33|23.93|26.36|23.96|26.28|23.88|0
1721777700000|2024-07-23 23:35:00|26.31|23.91|26.34|23.94|26.34|23.94|26.3|23.9|0
1721778000000|2024-07-23 23:40:00|26.33|23.93|26.3|23.9|26.34|23.94|26.23|23.83|0
1721778300000|2024-07-23 23:45:00|26.28|23.88|26.25|23.85|26.3|23.9|26.23|23.83|0
1721778600000|2024-07-23 23:50:00|26.26|23.86|26.36|23.96|26.39|23.99|26.25|23.85|0
1721778900000|2024-07-23 23:55:00|26.34|23.94|26.43|24.03|26.43|24.03|26.31|23.91|0
1721779200000|2024-07-24 00:00:00|26.42|24.02|26.34|23.94|26.42|24.02|26.34|23.94|0
1721779500000|2024-07-24 00:05:00|26.29|23.89|26.18|23.78|26.32|23.92|26.18|23.78|0
1721779800000|2024-07-24 00:10:00|26.17|23.77|26.15|23.75|26.21|23.81|26.09|23.69|0
1721780100000|2024-07-24 00:15:00|26.08|23.88|26.09|23.89|26.13|23.93|26.02|23.82|0
1721780400000|2024-07-24 00:20:00|26.08|23.88|26.11|23.91|26.12|23.92|26.05|23.85|0
1721780700000|2024-07-24 00:25:00|26.1|23.9|26.08|23.88|26.17|23.97|26.06|23.86|0
1721781000000|2024-07-24 00:30:00|26.04|23.84|26.15|23.95|26.15|23.95|26.04|23.84|0
1721781300000|2024-07-24 00:35:00|26.14|23.94|25.98|23.78|26.14|23.94|25.98|23.78|0
1721781600000|2024-07-24 00:40:00|25.97|23.77|25.9|23.7|26|23.8|25.9|23.7|0
1721781900000|2024-07-24 00:45:00|25.89|23.69|25.9|23.7|25.9|23.7|25.84|23.64|0
1721782200000|2024-07-24 00:50:00|25.89|23.69|25.93|23.73|25.96|23.76|25.85|23.65|0
1721782500000|2024-07-24 00:55:00|25.95|23.75|25.9|23.7|25.96|23.76|25.89|23.69|0
1721782800000|2024-07-24 01:00:00|25.88|23.68|25.9|23.7|25.93|23.73|25.87|23.67|0
1721783100000|2024-07-24 01:05:00|25.89|23.69|25.9|23.7|25.91|23.71|25.84|23.64|0
1721783400000|2024-07-24 01:10:00|25.91|23.71|25.93|23.73|25.96|23.76|25.88|23.68|0
1721783700000|2024-07-24 01:15:00|25.92|23.72|25.88|23.68|25.93|23.73|25.86|23.66|0
1721784000000|2024-07-24 01:20:00|25.89|23.69|25.89|23.69|25.91|23.71|25.85|23.65|0
1721784300000|2024-07-24 01:25:00|25.88|23.68|25.84|23.64|25.89|23.69|25.81|23.61|0
1721784600000|2024-07-24 01:30:00|25.83|23.63|25.86|23.66|25.88|23.68|25.8|23.6|0
1721784900000|2024-07-24 01:35:00|25.85|23.65|25.89|23.69|25.94|23.74|25.85|23.65|0
1721785200000|2024-07-24 01:40:00|25.88|23.68|25.87|23.67|25.9|23.7|25.86|23.66|0
1721785500000|2024-07-24 01:45:00|25.89|23.69|25.98|23.78|26.01|23.81|25.89|23.69|0
1721785800000|2024-07-24 01:50:00|25.97|23.77|26.02|23.82|26.02|23.82|25.95|23.75|0
1721786100000|2024-07-24 01:55:00|26.04|23.84|26.01|23.81|26.04|23.84|25.99|23.79|0
1721786400000|2024-07-24 02:00:00|26.02|23.82|26.05|23.85|26.07|23.87|26.01|23.81|0
1721786700000|2024-07-24 02:05:00|26.04|23.84|25.96|23.76|26.05|23.85|25.94|23.74|0
1721787000000|2024-07-24 02:10:00|25.94|23.74|26.01|23.81|26.02|23.82|25.94|23.74|0
1721787300000|2024-07-24 02:15:00|26.02|23.82|26.02|23.82|26.03|23.83|25.99|23.79|0
1721787600000|2024-07-24 02:20:00|26|23.8|26.02|23.82|26.05|23.85|25.99|23.79|0
1721787900000|2024-07-24 02:25:00|26.03|23.83|25.98|23.78|26.03|23.83|25.97|23.77|0
1721788200000|2024-07-24 02:30:00|25.97|23.77|25.99|23.79|26|23.8|25.95|23.75|0
1721788500000|2024-07-24 02:35:00|25.98|23.78|26.03|23.83|26.04|23.84|25.98|23.78|0
1721788800000|2024-07-24 02:40:00|26.04|23.84|26.09|23.89|26.09|23.89|26.03|23.83|0
1721789100000|2024-07-24 02:45:00|26.1|23.9|26.07|23.87|26.12|23.92|26.06|23.86|0
1721789400000|2024-07-24 02:50:00|26.06|23.86|26.09|23.89|26.09|23.89|26.06|23.86|0
1721789700000|2024-07-24 02:55:00|26.08|23.88|26.04|23.84|26.08|23.88|26.01|23.81|0
1721790000000|2024-07-24 03:00:00|26.02|23.82|26.02|23.82|26.02|23.82|25.99|23.79|0
1721790300000|2024-07-24 03:05:00|26.04|23.84|26.05|23.85|26.1|23.9|26.02|23.82|0
1721790600000|2024-07-24 03:10:00|26.07|23.87|26.07|23.87|26.08|23.88|26.05|23.85|0
1721790900000|2024-07-24 03:15:00|26.08|23.88|26.1|23.9|26.1|23.9|26.03|23.83|0
1721791200000|2024-07-24 03:20:00|26.08|23.88|26.23|24.03|26.23|24.03|26.08|23.88|0
1721791500000|2024-07-24 03:25:00|26.25|24.05|26.2|24|26.27|24.07|26.19|23.99|0
1721791800000|2024-07-24 03:30:00|26.19|23.99|26.26|24.06|26.3|24.1|26.16|23.96|0
1721792100000|2024-07-24 03:35:00|26.25|24.05|26.23|24.03|26.26|24.06|26.22|24.02|0
1721792400000|2024-07-24 03:40:00|26.22|24.02|26.23|24.03|26.28|24.08|26.22|24.02|0
1721792700000|2024-07-24 03:45:00|26.21|24.01|26.18|23.98|26.21|24.01|26.17|23.97|0
1721793000000|2024-07-24 03:50:00|26.2|24|26.23|24.03|26.24|24.04|26.18|23.98|0
1721793300000|2024-07-24 03:55:00|26.21|24.01|26.23|24.03|26.24|24.04|26.2|24|0
1721793600000|2024-07-24 04:00:00|26.24|24.04|26.24|24.04|26.25|24.05|26.21|24.01|0
1721793900000|2024-07-24 04:05:00|26.22|24.02|26.29|24.09|26.29|24.09|26.22|24.02|0
1721794200000|2024-07-24 04:10:00|26.3|24.1|26.68|24.48|26.71|24.51|26.25|24.05|0
1721794500000|2024-07-24 04:15:00|26.71|24.51|26.79|24.59|26.79|24.59|26.68|24.48|0
1721794800000|2024-07-24 04:20:00|26.77|24.57|27.17|24.97|28.7|26.5|24.84|22.64|0
1721795100000|2024-07-24 04:25:00|27.19|24.99|27.19|24.99|27.21|25.01|27.14|24.94|0
1721795400000|2024-07-24 04:30:00|27.17|24.97|27.12|24.92|27.2|25|27.11|24.91|0
1721795700000|2024-07-24 04:35:00|27.14|24.94|27.11|24.91|27.14|24.94|27.07|24.87|0
1721796000000|2024-07-24 04:40:00|27.12|24.92|27.12|24.92|27.14|24.94|27.08|24.88|0
1721796300000|2024-07-24 04:45:00|27.1|24.9|27.04|24.84|27.12|24.92|27.04|24.84|0
1721796600000|2024-07-24 04:50:00|27.05|24.85|27.05|24.85|27.09|24.89|27.04|24.84|0
1721796900000|2024-07-24 04:55:00|27.06|24.86|27.16|24.96|27.21|25.01|27.05|24.85|0
1721797200000|2024-07-24 05:00:00|27.15|24.95|27.02|24.82|27.18|24.98|27|24.8|0
1721797500000|2024-07-24 05:05:00|27.01|24.81|26.99|24.79|27.06|24.86|26.99|24.79|0
1721797800000|2024-07-24 05:10:00|27|24.8|26.95|24.75|27.03|24.83|26.9|24.7|0
1721798100000|2024-07-24 05:15:00|26.96|24.76|26.85|24.65|26.97|24.77|26.84|24.64|0
1721798400000|2024-07-24 05:20:00|26.84|24.64|26.73|24.53|26.85|24.65|26.71|24.51|0
1721798700000|2024-07-24 05:25:00|26.71|24.51|26.71|24.51|26.73|24.53|26.68|24.48|0
1721799000000|2024-07-24 05:30:00|26.69|24.49|26.68|24.48|26.71|24.51|26.65|24.45|0
1721799300000|2024-07-24 05:35:00|26.69|24.49|26.63|24.43|26.69|24.49|26.61|24.41|0
1721799600000|2024-07-24 05:40:00|26.64|24.44|26.66|24.46|26.67|24.47|26.6|24.4|0
1721799900000|2024-07-24 05:45:00|26.65|24.45|26.79|24.59|26.82|24.62|26.65|24.45|0
1721800200000|2024-07-24 05:50:00|26.77|24.57|26.74|24.54|26.96|24.76|26.52|24.32|0
1721800500000|2024-07-24 05:55:00|26.72|24.52|26.77|24.57|26.79|24.59|26.71|24.51|0
1721800800000|2024-07-24 06:00:00|26.74|24.54|26.9|24.7|26.98|24.78|26.71|24.51|0
1721801100000|2024-07-24 06:05:00|26.93|24.73|26.75|24.55|26.94|24.74|26.64|24.44|0
1721801400000|2024-07-24 06:10:00|26.74|24.54|26.97|24.77|27.01|24.81|26.73|24.53|0
1721801700000|2024-07-24 06:15:00|26.99|24.79|27.01|24.81|27.15|24.95|26.99|24.79|0
1721802000000|2024-07-24 06:20:00|26.98|24.78|26.87|24.67|27.05|24.85|26.86|24.66|0
1721802300000|2024-07-24 06:25:00|26.86|24.66|26.17|23.97|27.65|25.45|25.66|23.46|0
1721802600000|2024-07-24 06:30:00|26.15|23.95|26.45|24.25|26.53|24.33|26.15|23.95|0
1721802900000|2024-07-24 06:35:00|26.4|24.2|26.39|24.19|26.5|24.3|26.39|24.19|0
1721803200000|2024-07-24 06:40:00|26.37|24.17|26.37|24.17|26.42|24.22|26.34|24.14|0
1721803500000|2024-07-24 06:45:00|26.35|24.15|26.29|24.09|26.35|24.15|26.16|23.96|0
1721803800000|2024-07-24 06:50:00|26.3|24.1|26.37|24.17|26.38|24.18|26.27|24.07|0
1721804100000|2024-07-24 06:55:00|26.34|24.14|26.38|24.18|26.45|24.25|26.3|24.1|0
1721804400000|2024-07-24 07:00:00|26.37|24.17|26.29|24.09|26.49|24.29|26.29|24.09|0
1721804700000|2024-07-24 07:05:00|26.28|24.08|26.21|24.01|26.3|24.1|26.16|23.96|0
1721805000000|2024-07-24 07:10:00|26.19|23.99|26.08|23.88|26.19|23.99|26.06|23.86|0
1721805300000|2024-07-24 07:15:00|26.11|23.91|26.05|23.85|26.22|24.02|26|23.8|0
1721805600000|2024-07-24 07:20:00|26.08|23.88|26.02|23.82|26.11|23.91|25.94|23.74|0
1721805900000|2024-07-24 07:25:00|26.01|23.81|26.14|23.94|26.23|24.03|26.01|23.81|0
1721806200000|2024-07-24 07:30:00|26.15|23.95|26.2|24|26.22|24.02|26.06|23.86|0
1721806500000|2024-07-24 07:35:00|26.18|23.98|26.03|23.83|26.2|24|26.02|23.82|0
1721806800000|2024-07-24 07:40:00|26.06|23.86|26.26|24.06|26.28|24.08|26.06|23.86|0
1721807100000|2024-07-24 07:45:00|26.24|24.04|26.27|24.07|26.35|24.15|26.18|23.98|0
1721807400000|2024-07-24 07:50:00|26.26|24.06|26.48|24.28|26.5|24.3|26.21|24.01|0
1721807700000|2024-07-24 07:55:00|26.5|24.3|26.46|24.26|26.5|24.3|26.32|24.12|0
1721808000000|2024-07-24 08:00:00|26.45|24.25|26.4|24.2|26.51|24.31|26.32|24.12|0
1721808300000|2024-07-24 08:05:00|26.37|24.17|26.43|24.23|26.44|24.24|26.37|24.17|0
1721808600000|2024-07-24 08:10:00|26.44|24.24|26.63|24.43|26.63|24.43|26.38|24.18|0
1721808900000|2024-07-24 08:15:00|26.65|24.45|26.76|24.56|26.86|24.66|26.51|24.31|0
1721809200000|2024-07-24 08:20:00|26.75|24.55|26.76|24.56|26.78|24.58|26.58|24.38|0
1721809500000|2024-07-24 08:25:00|26.74|24.54|26.9|24.7|26.9|24.7|26.74|24.54|0
1721809800000|2024-07-24 08:30:00|26.92|24.72|26.79|24.59|26.92|24.72|26.76|24.56|0
1721810100000|2024-07-24 08:35:00|26.77|24.57|26.53|24.33|26.82|24.62|26.5|24.3|0
1721810400000|2024-07-24 08:40:00|26.55|24.35|26.34|24.14|26.58|24.38|26.28|24.08|0
1721810700000|2024-07-24 08:45:00|26.32|24.12|26.28|24.08|26.36|24.16|26.26|24.06|0
1721811000000|2024-07-24 08:50:00|26.26|24.06|26.26|24.06|26.29|24.09|26.18|23.98|0
1721811300000|2024-07-24 08:55:00|26.27|24.07|26.21|24.01|26.27|24.07|26.2|24|0
1721811600000|2024-07-24 09:00:00|26.19|23.99|26.26|24.06|26.3|24.1|26.19|23.99|0
1721811900000|2024-07-24 09:05:00|26.27|24.07|26.29|24.09|26.35|24.15|26.21|24.01|0
1721812200000|2024-07-24 09:10:00|26.27|24.07|26.42|24.22|26.42|24.22|26.25|24.05|0
1721812500000|2024-07-24 09:15:00|26.4|24.2|26.56|24.36|26.62|24.42|26.33|24.13|0
1721812800000|2024-07-24 09:20:00|26.55|24.35|26.58|24.38|26.63|24.43|26.51|24.31|0
1721813100000|2024-07-24 09:25:00|26.57|24.37|26.66|24.46|26.76|24.56|26.57|24.37|0
1721813400000|2024-07-24 09:30:00|26.68|24.48|26.57|24.37|26.68|24.48|26.55|24.35|0
1721813700000|2024-07-24 09:35:00|26.58|24.38|26.68|24.48|26.69|24.49|26.53|24.33|0
1721814000000|2024-07-24 09:40:00|26.69|24.49|26.61|24.41|26.73|24.53|26.58|24.38|0
1721814300000|2024-07-24 09:45:00|26.6|24.4|26.51|24.31|26.63|24.43|26.45|24.25|0
1721814600000|2024-07-24 09:50:00|26.5|24.3|26.5|24.3|26.58|24.38|26.43|24.23|0
1721814900000|2024-07-24 09:55:00|26.53|24.33|26.46|24.26|26.54|24.34|26.4|24.2|0
1721815200000|2024-07-24 10:00:00|26.45|24.25|26.3|24.1|26.54|24.34|26.3|24.1|0
1721815500000|2024-07-24 10:05:00|26.32|24.12|26.35|24.15|26.37|24.17|26.3|24.1|0
1721815800000|2024-07-24 10:10:00|26.33|24.13|26.25|24.05|26.37|24.17|26.25|24.05|0
1721816100000|2024-07-24 10:15:00|26.27|24.07|26.28|24.08|26.35|24.15|26.25|24.05|0
1721816400000|2024-07-24 10:20:00|26.27|24.07|26.14|23.94|26.27|24.07|26.11|23.91|0
1721816700000|2024-07-24 10:25:00|26.13|23.93|26.2|24|26.22|24.02|26.02|23.82|0
1721817000000|2024-07-24 10:30:00|26.22|24.02|26.28|24.08|26.36|24.16|26.18|23.98|0
1721817300000|2024-07-24 10:35:00|26.3|24.1|26.3|24.1|26.34|24.14|26.22|24.02|0
1721817600000|2024-07-24 10:40:00|26.28|24.08|26.42|24.22|26.47|24.27|26.28|24.08|0
1721817900000|2024-07-24 10:45:00|26.41|24.21|26.43|24.23|26.44|24.24|25.91|23.71|0
1721818200000|2024-07-24 10:50:00|26.41|24.21|26.36|24.16|26.44|24.24|26.31|24.11|0
1721818500000|2024-07-24 10:55:00|26.38|24.18|26.42|24.22|26.42|24.22|26.27|24.07|0
1721818800000|2024-07-24 11:00:00|26.44|24.24|26.58|24.38|26.63|24.43|26.36|24.16|0
1721819100000|2024-07-24 11:05:00|26.59|24.39|26.58|24.38|26.73|24.53|26.55|24.35|0
1721819400000|2024-07-24 11:10:00|26.59|24.39|26.28|24.08|26.61|24.41|26.2|24|0
1721819700000|2024-07-24 11:15:00|26.29|24.09|25.99|23.79|26.31|24.11|25.99|23.79|0
1721820000000|2024-07-24 11:20:00|25.98|23.78|25.9|23.7|26.04|23.84|25.87|23.67|0
1721820300000|2024-07-24 11:25:00|25.91|23.71|25.78|23.58|25.97|23.77|25.77|23.57|0
1721820600000|2024-07-24 11:30:00|25.77|23.57|25.99|23.79|26|23.8|25.77|23.57|0
1721820900000|2024-07-24 11:35:00|25.97|23.77|26.03|23.83|26.08|23.88|25.95|23.75|0
1721821200000|2024-07-24 11:40:00|26.05|23.85|26.03|23.83|26.08|23.88|25.98|23.78|0
1721821500000|2024-07-24 11:45:00|26.02|23.82|26.11|23.91|26.17|23.97|25.92|23.72|0
1721821800000|2024-07-24 11:50:00|26.08|23.88|25.97|23.77|26.14|23.94|25.96|23.76|0
1721822100000|2024-07-24 11:55:00|25.95|23.75|26.09|23.89|26.09|23.89|25.95|23.75|0
1721822400000|2024-07-24 12:00:00|26.12|23.92|26.17|23.97|26.18|23.98|26.06|23.86|0
1721822700000|2024-07-24 12:05:00|26.18|23.98|26.28|24.08|26.31|24.11|26.04|23.84|0
1721823000000|2024-07-24 12:10:00|26.27|24.07|26.34|24.14|26.44|24.24|26.27|24.07|0
1721823300000|2024-07-24 12:15:00|26.36|24.16|26.55|24.35|26.55|24.35|26.32|24.12|0
1721823600000|2024-07-24 12:20:00|26.53|24.33|26.59|24.39|26.66|24.46|26.51|24.31|0
1721823900000|2024-07-24 12:25:00|26.61|24.41|26.72|24.52|26.75|24.55|26.54|24.34|0
1721824200000|2024-07-24 12:30:00|26.7|24.5|26.75|24.55|26.75|24.55|26.58|24.38|0
1721824500000|2024-07-24 12:35:00|26.73|24.53|26.94|24.74|26.94|24.74|26.73|24.53|0
1721824800000|2024-07-24 12:40:00|26.93|24.73|26.85|24.65|26.94|24.74|26.81|24.61|0
1721825100000|2024-07-24 12:45:00|26.86|24.66|26.94|24.74|27.04|24.84|26.83|24.63|0
1721825400000|2024-07-24 12:50:00|26.92|24.72|26.97|24.77|27.01|24.81|26.86|24.66|0
1721825700000|2024-07-24 12:55:00|26.96|24.76|26.89|24.69|26.99|24.79|26.86|24.66|0
1721826000000|2024-07-24 13:00:00|26.91|24.71|26.68|24.48|26.91|24.71|26.68|24.48|0
1721826300000|2024-07-24 13:05:00|26.69|24.49|26.77|24.57|26.87|24.67|26.69|24.49|0
1721826600000|2024-07-24 13:10:00|26.76|24.56|26.72|24.52|26.87|24.67|26.69|24.49|0
1721826900000|2024-07-24 13:15:00|26.74|24.54|26.77|24.57|26.82|24.62|26.72|24.52|0
1721827200000|2024-07-24 13:20:00|26.79|24.59|26.88|24.68|26.88|24.68|26.67|24.47|0
1721827500000|2024-07-24 13:25:00|26.9|24.7|26.7|24.5|26.93|24.73|26.69|24.49|0
1721827800000|2024-07-24 13:30:00|26.77|24.57|27.12|24.92|27.21|25.01|26.51|24.31|0
1721828100000|2024-07-24 13:35:00|27.11|24.91|27.34|25.14|27.44|25.24|26.27|24.07|0
1721828400000|2024-07-24 13:40:00|27.7|25.5|27.64|25.44|27.74|25.54|27.47|25.27|0
1721828700000|2024-07-24 13:45:00|27.59|25.39|27.8|25.6|27.9|25.7|27.4|25.2|0
1721829000000|2024-07-24 13:50:00|27.85|25.65|28.7|26.5|28.84|26.64|27.8|25.6|0
1721829300000|2024-07-24 13:55:00|28.73|26.53|28.94|26.74|29.23|27.03|28.7|26.5|0
1721829600000|2024-07-24 14:00:00|29.02|26.82|29.28|27.08|29.28|27.08|28.85|26.65|0
1721829900000|2024-07-24 14:05:00|29.25|27.05|29.26|27.06|29.46|27.26|29.07|26.87|0
1721830200000|2024-07-24 14:10:00|29.3|27.1|29.75|27.55|29.81|27.61|29.19|26.99|0
1721830500000|2024-07-24 14:15:00|29.74|27.54|29.7|27.5|29.89|27.69|29.49|27.29|0
1721830800000|2024-07-24 14:20:00|29.73|27.53|29.6|27.4|29.75|27.55|28.81|26.61|0
1721831100000|2024-07-24 14:25:00|29.59|27.39|29.44|27.24|29.77|27.57|29.38|27.18|0
1721831400000|2024-07-24 14:30:00|29.49|27.29|29.66|27.46|29.66|27.46|29.37|27.17|0
1721831700000|2024-07-24 14:35:00|29.65|27.45|29.56|27.36|29.86|27.66|29.49|27.29|0
1721832000000|2024-07-24 14:40:00|29.59|27.39|29.59|27.39|29.64|27.44|29.42|27.22|0
1721832300000|2024-07-24 14:45:00|29.57|27.37|29.81|27.61|30.04|27.84|29.5|27.3|0
1721832600000|2024-07-24 14:50:00|29.8|27.6|29.94|27.74|29.95|27.75|29.76|27.56|0
1721832900000|2024-07-24 14:55:00|29.9|27.7|29.74|27.54|29.92|27.72|29.67|27.47|0
1721833200000|2024-07-24 15:00:00|29.76|27.56|30.09|27.89|30.09|27.89|29.7|27.5|0
1721833500000|2024-07-24 15:05:00|30.11|27.91|30.09|27.89|30.31|28.11|30.09|27.89|0
1721833800000|2024-07-24 15:10:00|30.11|27.91|30.18|27.98|30.29|28.09|30.09|27.89|0
1721834100000|2024-07-24 15:15:00|30.16|27.96|30.36|28.16|30.36|28.16|30.09|27.89|0
1721834400000|2024-07-24 15:20:00|30.38|28.18|30.74|28.54|30.74|28.54|30.34|28.14|0
1721834700000|2024-07-24 15:25:00|30.7|28.5|30.37|28.17|30.73|28.53|30.27|28.07|0
1721835000000|2024-07-24 15:30:00|30.36|28.16|29.87|27.67|30.36|28.16|29.73|27.53|0
1721835300000|2024-07-24 15:35:00|29.89|27.69|30.09|27.89|30.22|28.02|29.78|27.58|0
1721835600000|2024-07-24 15:40:00|30.11|27.91|31.39|29.19|31.39|29.19|30.11|27.91|0
1721835900000|2024-07-24 15:45:00|31.41|29.21|31.47|29.27|31.53|29.33|31.36|29.16|0
1721836200000|2024-07-24 15:50:00|31.45|29.25|31.3|29.1|31.5|29.3|31.21|29.01|0
1721836500000|2024-07-24 15:55:00|31.32|29.12|31.63|29.43|31.69|29.49|31.32|29.12|0
1721836800000|2024-07-24 16:00:00|31.65|29.45|31.68|29.48|31.72|29.52|31.57|29.37|0
1721837100000|2024-07-24 16:05:00|31.67|29.47|31.87|29.67|32.02|29.82|31.67|29.47|0
1721837400000|2024-07-24 16:10:00|31.89|29.69|31.53|29.33|31.93|29.73|31.52|29.32|0
1721837700000|2024-07-24 16:15:00|31.48|29.28|31.42|29.22|31.59|29.39|31.26|29.06|0
1721838000000|2024-07-24 16:20:00|31.44|29.24|31.55|29.35|31.64|29.44|31.33|29.13|0
1721838300000|2024-07-24 16:25:00|31.57|29.37|31.79|29.59|31.81|29.61|31.57|29.37|0
1721838600000|2024-07-24 16:30:00|31.81|29.61|31.69|29.49|31.88|29.68|31.62|29.42|0
1721838900000|2024-07-24 16:35:00|31.68|29.48|33.39|31.19|33.43|31.23|31.55|29.35|0
1721839200000|2024-07-24 16:40:00|33.41|31.21|33.62|31.42|33.7|31.5|33.39|31.19|0
1721839500000|2024-07-24 16:45:00|33.64|31.44|33.21|31.01|33.68|31.48|33.1|30.9|0
1721839800000|2024-07-24 16:50:00|33.23|31.03|33.6|31.4|33.64|31.44|33.23|31.03|0
1721840100000|2024-07-24 16:55:00|33.62|31.42|33.5|31.3|33.64|31.44|33.42|31.22|0
1721840400000|2024-07-24 17:00:00|33.52|31.32|33.44|31.24|33.6|31.4|33.27|31.07|0
1721840700000|2024-07-24 17:05:00|33.46|31.26|32.87|30.67|33.46|31.26|32.87|30.67|0
1721841000000|2024-07-24 17:10:00|32.92|30.72|32.88|30.68|32.98|30.78|32.75|30.55|0
1721841300000|2024-07-24 17:15:00|32.9|30.7|32.81|30.61|33.04|30.84|32.77|30.57|0
1721841600000|2024-07-24 17:20:00|32.83|30.63|32.96|30.76|33.05|30.85|32.64|30.44|0
1721841900000|2024-07-24 17:25:00|32.98|30.78|33.2|31|33.2|31|32.94|30.74|0
1721842200000|2024-07-24 17:30:00|33.22|31.02|32.95|30.75|33.39|31.19|32.92|30.72|0
1721842500000|2024-07-24 17:35:00|32.97|30.77|32.82|30.62|32.99|30.79|32.69|30.49|0
1721842800000|2024-07-24 17:40:00|32.8|30.6|33.04|30.84|33.06|30.86|32.69|30.49|0
1721843100000|2024-07-24 17:45:00|33.06|30.86|33.46|31.26|33.48|31.28|33.04|30.84|0
1721843400000|2024-07-24 17:50:00|33.44|31.24|33.64|31.44|33.67|31.47|33.44|31.24|0
1721843700000|2024-07-24 17:55:00|33.65|31.45|33.75|31.55|33.79|31.59|33.52|31.32|0
1721844000000|2024-07-24 18:00:00|33.73|31.53|33.88|31.68|33.89|31.69|33.65|31.45|0
1721844300000|2024-07-24 18:05:00|33.86|31.66|33.75|31.55|33.9|31.7|33.55|31.35|0
1721844600000|2024-07-24 18:10:00|33.73|31.53|33.67|31.47|33.8|31.6|33.53|31.33|0
1721844900000|2024-07-24 18:15:00|33.69|31.49|33.88|31.68|33.92|31.72|33.58|31.38|0
1721845200000|2024-07-24 18:20:00|33.89|31.69|34.07|31.87|34.28|32.08|33.89|31.69|0
1721845500000|2024-07-24 18:25:00|34.09|31.89|34.17|31.97|34.19|31.99|33.88|31.68|0
1721845800000|2024-07-24 18:30:00|34.19|31.99|34.25|32.05|34.25|32.05|33.99|31.79|0
1721846100000|2024-07-24 18:35:00|34.23|32.03|34.13|31.93|34.27|32.07|34.03|31.83|0
1721846400000|2024-07-24 18:40:00|34.15|31.95|34.74|32.54|34.74|32.54|34.07|31.87|0
1721846700000|2024-07-24 18:45:00|34.76|32.56|35.04|32.84|35.12|32.92|34.46|32.26|0
1721847000000|2024-07-24 18:50:00|35.02|32.82|35.14|32.94|35.4|33.2|35.02|32.82|0
1721847300000|2024-07-24 18:55:00|35.16|32.96|34.87|32.67|35.16|32.96|34.77|32.57|0
1721847600000|2024-07-24 19:00:00|34.89|32.69|35.07|32.87|35.19|32.99|34.77|32.57|0
1721847900000|2024-07-24 19:05:00|35.03|32.83|35.15|32.95|35.33|33.13|34.95|32.75|0
1721848200000|2024-07-24 19:10:00|35.17|32.97|35.36|33.16|35.48|33.28|33.75|31.55|0
1721848500000|2024-07-24 19:15:00|35.34|33.14|35.5|33.3|35.58|33.38|35.18|32.98|0
1721848800000|2024-07-24 19:20:00|35.4|33.2|35.24|33.04|35.48|33.28|35.24|33.04|0
1721849100000|2024-07-24 19:25:00|35.26|33.06|35.68|33.48|35.8|33.6|35.24|33.04|0
1721849400000|2024-07-24 19:30:00|35.62|33.42|35.01|32.81|35.76|33.56|34.99|32.79|0
1721849700000|2024-07-24 19:35:00|35.03|32.83|35.06|32.86|35.21|33.01|34.95|32.75|0
1721850000000|2024-07-24 19:40:00|34.99|32.79|34.89|32.69|35.07|32.87|34.42|32.22|0
1721850300000|2024-07-24 19:45:00|34.93|32.73|34.99|32.79|35.23|33.03|34.75|32.55|0
1721850600000|2024-07-24 19:50:00|34.93|32.73|36.17|33.97|36.17|33.97|34.73|32.53|0
1721850900000|2024-07-24 19:55:00|36.3|34.1|36.04|33.84|36.54|34.34|35.26|33.06|0
1721851200000|2024-07-24 20:00:00|35.88|33.68|35.81|33.61|36.06|33.86|35.67|33.47|0
1721851500000|2024-07-24 20:05:00|35.79|33.59|35.53|33.33|35.79|33.59|35.45|33.25|0
1721851800000|2024-07-24 20:10:00|35.5|33.3|35.37|33.17|35.61|33.41|35.23|33.03|0
1721852100000|2024-07-24 20:15:00|35.45|33.05|35.61|33.21|35.73|33.33|35.45|33.05|0
1721852400000|2024-07-24 20:20:00|35.63|33.23|35.28|32.88|35.69|33.29|35.28|32.88|0
1721852700000|2024-07-24 20:25:00|35.3|32.9|35.34|32.94|35.34|32.94|35.26|32.86|0
1721853000000|2024-07-24 20:30:00|35.32|32.92|35.66|33.26|35.73|33.33|35.28|32.88|0
1721853300000|2024-07-24 20:35:00|35.68|33.28|35.69|33.29|35.74|33.34|35.64|33.24|0
1721853600000|2024-07-24 20:40:00|35.7|33.3|35.7|33.3|35.78|33.38|35.68|33.28|0
1721853900000|2024-07-24 20:45:00|35.66|33.26|35.66|33.26|35.68|33.28|35.62|33.22|0
1721854200000|2024-07-24 20:50:00|35.67|33.27|35.8|33.4|35.81|33.41|35.67|33.27|0
1721854500000|2024-07-24 20:55:00|35.82|33.42|35.69|33.29|35.83|33.43|35.69|33.29|0
1721854800000|2024-07-24 21:00:00|35.73|33.33|35.7|33.3|35.73|33.33|35.63|33.23|0
1721855100000|2024-07-24 21:05:00|35.73|33.33|35.68|33.28|35.73|33.33|35.67|33.27|0
1721855400000|2024-07-24 21:10:00|35.71|33.31|35.73|33.33|35.74|33.34|35.67|33.27|0
1721855700000|2024-07-24 21:15:00|35.75|33.35|35.74|33.34|35.76|33.36|35.71|33.31|0
1721856000000|2024-07-24 21:20:00|35.76|33.36|35.8|33.4|35.8|33.4|35.75|33.35|0
1721856300000|2024-07-24 21:25:00|35.79|33.39|35.77|33.37|35.8|33.4|35.76|33.36|0
1721856600000|2024-07-24 21:30:00|35.78|33.38|35.81|33.41|35.83|33.43|35.77|33.37|0
1721856900000|2024-07-24 21:35:00|35.78|33.38|35.82|33.42|35.82|33.42|35.78|33.38|0
1721857200000|2024-07-24 21:40:00|35.81|33.41|35.81|33.41|35.82|33.42|35.79|33.39|0
1721857500000|2024-07-24 21:45:00|35.82|33.42|35.78|33.38|35.85|33.45|35.78|33.38|0
1721857800000|2024-07-24 21:50:00|35.79|33.39|35.79|33.39|35.84|33.44|35.78|33.38|0
1721858100000|2024-07-24 21:55:00|35.81|33.41|35.76|33.36|35.81|33.41|35.74|33.34|0
1721858400000|2024-07-24 22:00:00|35.75|33.35|35.67|33.27|35.75|33.35|35.57|33.17|0
1721858700000|2024-07-24 22:05:00|35.66|33.26|35.51|33.11|35.7|33.3|35.49|33.09|0
1721859000000|2024-07-24 22:10:00|35.49|33.09|35.43|33.03|35.51|33.11|35.42|33.02|0
1721859300000|2024-07-24 22:15:00|35.42|33.02|35.25|32.85|35.45|33.05|35.19|32.79|0
1721859600000|2024-07-24 22:20:00|35.23|32.83|35.39|32.99|35.45|33.05|35.23|32.83|0
1721859900000|2024-07-24 22:25:00|35.37|32.97|35.53|33.13|35.55|33.15|35.37|32.97|0
1721860200000|2024-07-24 22:30:00|35.51|33.11|35.34|32.94|35.53|33.13|35.33|32.93|0
1721860500000|2024-07-24 22:35:00|35.33|32.93|35.3|32.9|35.37|32.97|35.24|32.84|0
1721860800000|2024-07-24 22:40:00|35.28|32.88|35.26|32.86|35.34|32.94|35.24|32.84|0
1721861100000|2024-07-24 22:45:00|35.28|32.88|35.35|32.95|35.4|33|35.28|32.88|0
1721861400000|2024-07-24 22:50:00|35.37|32.97|35.38|32.98|35.46|33.06|35.32|32.92|0
1721861700000|2024-07-24 22:55:00|35.36|32.96|35.44|33.04|35.52|33.12|35.36|32.96|0
1721862000000|2024-07-24 23:00:00|35.41|33.01|35.6|33.2|35.62|33.22|35.4|33|0
1721862300000|2024-07-24 23:05:00|35.59|33.19|35.46|33.06|35.6|33.2|35.46|33.06|0
1721862600000|2024-07-24 23:10:00|35.45|33.05|35.47|33.07|35.51|33.11|35.43|33.03|0
1721862900000|2024-07-24 23:15:00|35.45|33.05|35.33|32.93|35.45|33.05|35.29|32.89|0
1721863200000|2024-07-24 23:20:00|35.31|32.91|35.41|33.01|35.41|33.01|35.31|32.91|0
1721863500000|2024-07-24 23:25:00|35.43|33.03|35.43|33.03|35.45|33.05|35.36|32.96|0
1721863800000|2024-07-24 23:30:00|35.44|33.04|35.43|33.03|35.53|33.13|35.41|33.01|0
1721864100000|2024-07-24 23:35:00|35.41|33.01|35.41|33.01|35.41|33.01|35.33|32.93|0
1721864400000|2024-07-24 23:40:00|35.43|33.03|35.46|33.06|35.56|33.16|35.41|33.01|0
1721864700000|2024-07-24 23:45:00|35.44|33.04|35.48|33.08|35.56|33.16|35.42|33.02|0
1721865000000|2024-07-24 23:50:00|35.46|33.06|35.46|33.06|35.47|33.07|35.38|32.98|0
1721865300000|2024-07-24 23:55:00|35.48|33.08|35.54|33.14|35.54|33.14|35.42|33.02|0
1721865600000|2024-07-25 00:00:00|35.58|33.18|35.68|33.28|35.72|33.32|35.52|33.12|0
1721865900000|2024-07-25 00:05:00|35.67|33.27|35.6|33.2|35.7|33.3|35.58|33.18|0
1721866200000|2024-07-25 00:10:00|35.62|33.22|35.46|33.06|35.64|33.24|35.46|33.06|0
1721866500000|2024-07-25 00:15:00|35.38|33.18|35.15|32.95|35.89|33.69|35.13|32.93|0
1721866800000|2024-07-25 00:20:00|35.13|32.93|35.95|33.75|36.05|33.85|34.99|32.79|0
1721867100000|2024-07-25 00:25:00|35.94|33.74|36.11|33.91|36.15|33.95|35.94|33.74|0
1721867400000|2024-07-25 00:30:00|36.13|33.93|36.27|34.07|36.27|34.07|36.05|33.85|0
1721867700000|2024-07-25 00:35:00|36.25|34.05|36.19|33.99|36.33|34.13|36.17|33.97|0
1721868000000|2024-07-25 00:40:00|36.17|33.97|36.19|33.99|36.23|34.03|36.17|33.97|0
1721868300000|2024-07-25 00:45:00|36.17|33.97|36.14|33.94|36.25|34.05|36.12|33.92|0
1721868600000|2024-07-25 00:50:00|36.12|33.92|36.04|33.84|36.12|33.92|36.02|33.82|0
1721868900000|2024-07-25 00:55:00|36.02|33.82|36.08|33.88|36.08|33.88|35.94|33.74|0
1721869200000|2024-07-25 01:00:00|36.09|33.89|36.18|33.98|36.2|34|36.08|33.88|0
1721869500000|2024-07-25 01:05:00|36.17|33.97|36.06|33.86|36.19|33.99|35.96|33.76|0
1721869800000|2024-07-25 01:10:00|36.07|33.87|36.14|33.94|36.17|33.97|36.01|33.81|0
1721870100000|2024-07-25 01:15:00|36.16|33.96|36.07|33.87|36.16|33.96|36.01|33.81|0
1721870400000|2024-07-25 01:20:00|36.09|33.89|36.21|34.01|36.25|34.05|36.07|33.87|0
1721870700000|2024-07-25 01:25:00|36.23|34.03|36.11|33.91|36.27|34.07|36.07|33.87|0
1721871000000|2024-07-25 01:30:00|36.12|33.92|36.2|34|36.2|34|36.11|33.91|0
1721871300000|2024-07-25 01:35:00|36.21|34.01|36.25|34.05|36.29|34.09|36.06|33.86|0
1721871600000|2024-07-25 01:40:00|36.27|34.07|36.35|34.15|36.39|34.19|36.23|34.03|0
1721871900000|2024-07-25 01:45:00|36.33|34.13|36.39|34.19|36.41|34.21|36.29|34.09|0
1721872200000|2024-07-25 01:50:00|36.37|34.17|36.37|34.17|36.39|34.19|36.29|34.09|0
1721872500000|2024-07-25 01:55:00|36.39|34.19|36.57|34.37|36.65|34.45|36.35|34.15|0
1721872800000|2024-07-25 02:00:00|36.55|34.35|36.55|34.35|36.57|34.37|36.43|34.23|0
1721873100000|2024-07-25 02:05:00|36.54|34.34|36.47|34.27|36.59|34.39|36.38|34.18|0
1721873400000|2024-07-25 02:10:00|36.49|34.29|36.46|34.26|36.61|34.41|36.42|34.22|0
1721873700000|2024-07-25 02:15:00|36.44|34.24|36.32|34.12|36.44|34.24|36.3|34.1|0
1721874000000|2024-07-25 02:20:00|36.31|34.11|36.36|34.16|36.39|34.19|36.26|34.06|0
1721874300000|2024-07-25 02:25:00|36.34|34.14|36.48|34.28|36.52|34.32|36.34|34.14|0
1721874600000|2024-07-25 02:30:00|36.46|34.26|36.75|34.55|36.79|34.59|36.4|34.2|0
1721874900000|2024-07-25 02:35:00|36.73|34.53|36.91|34.71|37.01|34.81|36.66|34.46|0
1721875200000|2024-07-25 02:40:00|36.89|34.69|36.89|34.69|36.95|34.75|36.83|34.63|0
1721875500000|2024-07-25 02:45:00|36.87|34.67|37.12|34.92|37.2|35|36.85|34.65|0
1721875800000|2024-07-25 02:50:00|37.14|34.94|37.16|34.96|37.18|34.98|36.99|34.79|0
1721876100000|2024-07-25 02:55:00|37.18|34.98|37.05|34.85|37.18|34.98|37.01|34.81|0
1721876400000|2024-07-25 03:00:00|37.03|34.83|36.9|34.7|37.03|34.83|36.84|34.64|0
1721876700000|2024-07-25 03:05:00|36.88|34.68|36.72|34.52|36.9|34.7|36.72|34.52|0
1721877000000|2024-07-25 03:10:00|36.74|34.54|36.87|34.67|36.9|34.7|36.74|34.54|0
1721877300000|2024-07-25 03:15:00|36.86|34.66|36.69|34.49|36.86|34.66|36.67|34.47|0
1721877600000|2024-07-25 03:20:00|36.67|34.47|36.46|34.26|36.67|34.47|36.44|34.24|0
1721877900000|2024-07-25 03:25:00|36.44|34.24|36.34|34.14|36.46|34.26|36.34|34.14|0
1721878200000|2024-07-25 03:30:00|36.32|34.12|36.34|34.14|36.36|34.16|36.09|33.89|0
1721878500000|2024-07-25 03:35:00|36.32|34.12|36.29|34.09|36.4|34.2|36.27|34.07|0
1721878800000|2024-07-25 03:40:00|36.28|34.08|36.31|34.11|36.39|34.19|36.25|34.05|0
1721879100000|2024-07-25 03:45:00|36.35|34.15|36.25|34.05|36.37|34.17|36.17|33.97|0
1721879400000|2024-07-25 03:50:00|36.29|34.09|36.33|34.13|36.35|34.15|36.23|34.03|0
1721879700000|2024-07-25 03:55:00|36.32|34.12|36.33|34.13|36.37|34.17|36.23|34.03|0
1721880000000|2024-07-25 04:00:00|36.32|34.12|36.33|34.13|36.43|34.23|36.3|34.1|0
1721880300000|2024-07-25 04:05:00|36.31|34.11|36.24|34.04|36.33|34.13|36.22|34.02|0
1721880600000|2024-07-25 04:10:00|36.26|34.06|36.3|34.1|36.37|34.17|36.24|34.04|0
1721880900000|2024-07-25 04:15:00|36.32|34.12|36.43|34.23|36.47|34.27|36.32|34.12|0
1721881200000|2024-07-25 04:20:00|36.45|34.25|36.42|34.22|36.49|34.29|36.38|34.18|0
1721881500000|2024-07-25 04:25:00|36.4|34.2|36.35|34.15|36.44|34.24|36.34|34.14|0
1721881800000|2024-07-25 04:30:00|36.34|34.14|36.32|34.12|36.48|34.28|36.28|34.08|0
1721882100000|2024-07-25 04:35:00|36.33|34.13|36.36|34.16|36.4|34.2|36.26|34.06|0
1721882400000|2024-07-25 04:40:00|36.38|34.18|36.46|34.26|36.46|34.26|36.34|34.14|0
1721882700000|2024-07-25 04:45:00|36.44|34.24|36.5|34.3|36.54|34.34|36.38|34.18|0
1721883000000|2024-07-25 04:50:00|36.48|34.28|36.37|34.17|36.5|34.3|36.35|34.15|0
1721883300000|2024-07-25 04:55:00|36.39|34.19|36.43|34.23|36.45|34.25|36.37|34.17|0
1721883600000|2024-07-25 05:00:00|36.41|34.21|36.37|34.17|36.47|34.27|36.35|34.15|0
1721883900000|2024-07-25 05:05:00|36.39|34.19|36.31|34.11|36.41|34.21|36.25|34.05|0
1721884200000|2024-07-25 05:10:00|36.29|34.09|36.26|34.06|36.37|34.17|36.24|34.04|0
1721884500000|2024-07-25 05:15:00|36.28|34.08|36.32|34.12|36.32|34.12|36.24|34.04|0
1721884800000|2024-07-25 05:20:00|36.33|34.13|36.43|34.23|36.43|34.23|36.3|34.1|0
1721885100000|2024-07-25 05:25:00|36.4|34.2|36.4|34.2|36.49|34.29|36.38|34.18|0
1721885400000|2024-07-25 05:30:00|36.39|34.19|36.55|34.35|36.61|34.41|36.39|34.19|0
1721885700000|2024-07-25 05:35:00|36.57|34.37|36.48|34.28|36.59|34.39|36.48|34.28|0
1721886000000|2024-07-25 05:40:00|36.5|34.3|36.6|34.4|36.6|34.4|36.46|34.26|0
1721886300000|2024-07-25 05:45:00|36.62|34.42|36.69|34.49|36.77|34.57|36.62|34.42|0
1721886600000|2024-07-25 05:50:00|36.66|34.46|36.72|34.52|36.74|34.54|36.65|34.45|0
1721886900000|2024-07-25 05:55:00|36.73|34.53|36.79|34.59|36.81|34.61|36.64|34.44|0
1721887200000|2024-07-25 06:00:00|36.76|34.56|37.5|35.3|37.58|35.38|36.74|34.54|0
1721887500000|2024-07-25 06:05:00|37.52|35.32|37.79|35.59|37.83|35.63|37.49|35.29|0
1721887800000|2024-07-25 06:10:00|37.81|35.61|38.18|35.98|38.18|35.98|37.81|35.61|0
1721888100000|2024-07-25 06:15:00|38.15|35.95|37.53|35.33|38.15|35.95|37.53|35.33|0
1721888400000|2024-07-25 06:20:00|37.51|35.31|37.24|35.04|37.51|35.31|37.01|34.81|0
1721888700000|2024-07-25 06:25:00|37.28|35.08|36.86|34.66|37.28|35.08|36.8|34.6|0
1721889000000|2024-07-25 06:30:00|36.85|34.65|36.92|34.72|36.95|34.75|36.73|34.53|0
1721889300000|2024-07-25 06:35:00|36.9|34.7|36.77|34.57|36.9|34.7|36.69|34.49|0
1721889600000|2024-07-25 06:40:00|36.75|34.55|36.59|34.39|36.75|34.55|36.4|34.2|0
1721889900000|2024-07-25 06:45:00|36.6|34.4|36.54|34.34|36.6|34.4|36.38|34.18|0
1721890200000|2024-07-25 06:50:00|36.52|34.32|36.4|34.2|36.73|34.53|36.4|34.2|0
1721890500000|2024-07-25 06:55:00|36.42|34.22|36.66|34.46|36.71|34.51|36.4|34.2|0
1721890800000|2024-07-25 07:00:00|36.68|34.48|37|34.8|37|34.8|36.42|34.22|0
1721891100000|2024-07-25 07:05:00|36.99|34.79|37.75|35.55|37.75|35.55|36.87|34.67|0
1721891400000|2024-07-25 07:10:00|37.76|35.56|37.54|35.34|37.92|35.72|37.41|35.21|0
1721891700000|2024-07-25 07:15:00|37.62|35.42|37.14|34.94|37.62|35.42|36.97|34.77|0
1721892000000|2024-07-25 07:20:00|37.19|34.99|37.62|35.42|37.81|35.61|37.15|34.95|0
1721892300000|2024-07-25 07:25:00|37.64|35.44|37.34|35.14|38.06|35.86|37.21|35.01|0
1721892600000|2024-07-25 07:30:00|37.43|35.23|37.13|34.93|37.45|35.25|36.67|34.47|0
1721892900000|2024-07-25 07:35:00|37.11|34.91|36.81|34.61|37.15|34.95|36.75|34.55|0
1721893200000|2024-07-25 07:40:00|36.79|34.59|37.42|35.22|37.44|35.24|36.79|34.59|0
1721893500000|2024-07-25 07:45:00|37.44|35.24|37.59|35.39|37.59|35.39|37.25|35.05|0
1721893800000|2024-07-25 07:50:00|37.54|35.34|37.69|35.49|37.8|35.6|37.51|35.31|0
1721894100000|2024-07-25 07:55:00|37.67|35.47|37.47|35.27|37.71|35.51|37.29|35.09|0
1721894400000|2024-07-25 08:00:00|37.52|35.32|38.16|35.96|38.22|36.02|37.34|35.14|0
1721894700000|2024-07-25 08:05:00|38.03|35.83|38.65|36.45|38.65|36.45|38.01|35.81|0
1721895000000|2024-07-25 08:10:00|38.56|36.36|38.65|36.45|38.67|36.47|38.26|36.06|0
1721895300000|2024-07-25 08:15:00|38.76|36.56|38.76|36.56|38.8|36.6|38.65|36.45|0
1721895600000|2024-07-25 08:20:00|38.72|36.52|38.43|36.23|38.72|36.52|38.32|36.12|0
1721895900000|2024-07-25 08:25:00|38.45|36.25|37.64|35.44|38.54|36.34|37.51|35.31|0
1721896200000|2024-07-25 08:30:00|37.68|35.48|37.61|35.41|37.78|35.58|37.09|34.89|0
1721896500000|2024-07-25 08:35:00|37.63|35.43|37.82|35.62|38.12|35.92|37.63|35.43|0
1721896800000|2024-07-25 08:40:00|37.8|35.6|37.48|35.28|37.8|35.6|37.33|35.13|0
1721897100000|2024-07-25 08:45:00|37.46|35.26|37.67|35.47|37.8|35.6|37.46|35.26|0
1721897400000|2024-07-25 08:50:00|37.71|35.51|37.35|35.15|37.73|35.53|37.27|35.07|0
1721897700000|2024-07-25 08:55:00|37.39|35.19|37.25|35.05|37.39|35.19|37.16|34.96|0
1721898000000|2024-07-25 09:00:00|37.26|35.06|37.35|35.15|37.36|35.16|37.14|34.94|0
1721898300000|2024-07-25 09:05:00|37.37|35.17|36.83|34.63|37.37|35.17|36.83|34.63|0
1721898600000|2024-07-25 09:10:00|36.85|34.65|37.6|35.4|37.62|35.42|36.8|34.6|0
1721898900000|2024-07-25 09:15:00|37.59|35.39|37.58|35.38|37.72|35.52|37.53|35.33|0
1721899200000|2024-07-25 09:20:00|37.62|35.42|37.89|35.69|37.9|35.7|37.47|35.27|0
1721899500000|2024-07-25 09:25:00|37.87|35.67|37.78|35.58|38.06|35.86|37.76|35.56|0
1721899800000|2024-07-25 09:30:00|37.83|35.63|37.72|35.52|37.87|35.67|37.49|35.29|0
1721900100000|2024-07-25 09:35:00|37.78|35.58|38.04|35.84|38.08|35.88|37.78|35.58|0
1721900400000|2024-07-25 09:40:00|38|35.8|38.06|35.86|38.08|35.88|37.81|35.61|0
1721900700000|2024-07-25 09:45:00|38.08|35.88|38.14|35.94|38.4|36.2|38.05|35.85|0
1721901000000|2024-07-25 09:50:00|38.12|35.92|38.33|36.13|38.35|36.15|38.05|35.85|0
1721901300000|2024-07-25 09:55:00|38.35|36.15|38.35|36.15|38.44|36.24|38.27|36.07|0
1721901600000|2024-07-25 10:00:00|38.31|36.11|38.52|36.32|38.59|36.39|38.09|35.89|0
1721901900000|2024-07-25 10:05:00|38.54|36.34|38.56|36.36|38.56|36.36|38.28|36.08|0
1721902200000|2024-07-25 10:10:00|38.54|36.34|38.89|36.69|38.89|36.69|38.52|36.32|0
1721902500000|2024-07-25 10:15:00|38.82|36.62|38.8|36.6|38.99|36.79|38.69|36.49|0
1721902800000|2024-07-25 10:20:00|38.81|36.61|38.29|36.09|38.86|36.66|38.17|35.97|0
1721903100000|2024-07-25 10:25:00|38.3|36.1|38.88|36.68|38.89|36.69|38.22|36.02|0
1721903400000|2024-07-25 10:30:00|38.9|36.7|38.43|36.23|38.9|36.7|38.26|36.06|0
1721903700000|2024-07-25 10:35:00|38.4|36.2|38.81|36.61|38.9|36.7|38.32|36.12|0
1721904000000|2024-07-25 10:40:00|38.8|36.6|38.92|36.72|38.94|36.74|38.73|36.53|0
1721904300000|2024-07-25 10:45:00|38.91|36.71|38.72|36.52|38.91|36.71|38.42|36.22|0
1721904600000|2024-07-25 10:50:00|38.74|36.54|38.44|36.24|38.77|36.57|38.44|36.24|0
1721904900000|2024-07-25 10:55:00|38.46|36.26|38.2|36|38.46|36.26|38.05|35.85|0
1721905200000|2024-07-25 11:00:00|38.22|36.02|38.05|35.85|38.22|36.02|38.03|35.83|0
1721905500000|2024-07-25 11:05:00|38.06|35.86|37.66|35.46|38.09|35.89|37.56|35.36|0
1721905800000|2024-07-25 11:10:00|37.7|35.5|37.85|35.65|37.86|35.66|37.67|35.47|0
1721906100000|2024-07-25 11:15:00|37.86|35.66|37.71|35.51|37.96|35.76|37.71|35.51|0
1721906400000|2024-07-25 11:20:00|37.73|35.53|37.99|35.79|37.99|35.79|37.64|35.44|0
1721906700000|2024-07-25 11:25:00|37.98|35.78|38.28|36.08|38.32|36.12|37.95|35.75|0
1721907000000|2024-07-25 11:30:00|38.3|36.1|38.13|35.93|38.41|36.21|38.08|35.88|0
1721907300000|2024-07-25 11:35:00|38.11|35.91|38.06|35.86|38.34|36.14|37.89|35.69|0
1721907600000|2024-07-25 11:40:00|38.04|35.84|38|35.8|38.13|35.93|37.83|35.63|0
1721907900000|2024-07-25 11:45:00|37.97|35.77|38.29|36.09|38.44|36.24|37.82|35.62|0
1721908200000|2024-07-25 11:50:00|38.25|36.05|38.49|36.29|38.59|36.39|38.21|36.01|0
1721908500000|2024-07-25 11:55:00|38.5|36.3|38.68|36.48|38.68|36.48|38.42|36.22|0
1721908800000|2024-07-25 12:00:00|38.63|36.43|38.29|36.09|38.68|36.48|38.07|35.87|0
1721909100000|2024-07-25 12:05:00|38.31|36.11|38.39|36.19|38.42|36.22|38.16|35.96|0
1721909400000|2024-07-25 12:10:00|38.37|36.17|38.57|36.37|38.58|36.38|38.37|36.17|0
1721909700000|2024-07-25 12:15:00|38.54|36.34|38.3|36.1|38.67|36.47|38.28|36.08|0
1721910000000|2024-07-25 12:20:00|38.32|36.12|38.65|36.45|38.67|36.47|38.28|36.08|0
1721910300000|2024-07-25 12:25:00|38.67|36.47|38.57|36.37|38.73|36.53|38.5|36.3|0
1721910600000|2024-07-25 12:30:00|38.66|36.46|38.24|36.04|38.73|36.53|37.74|35.54|0
1721910900000|2024-07-25 12:35:00|38.28|36.08|37.43|35.23|38.32|36.12|37.24|35.04|0
1721911200000|2024-07-25 12:40:00|37.41|35.21|36.73|34.53|37.65|35.45|36.01|33.81|0
1721911500000|2024-07-25 12:45:00|36.68|34.48|36.61|34.41|36.68|34.48|36.46|34.26|0
1721911800000|2024-07-25 12:50:00|36.62|34.42|36.36|34.16|36.87|34.67|36.36|34.16|0
1721912100000|2024-07-25 12:55:00|36.38|34.18|36.35|34.15|36.65|34.45|36.33|34.13|0
1721912400000|2024-07-25 13:00:00|36.44|34.24|36.17|33.97|36.71|34.51|35.78|33.58|0
1721912700000|2024-07-25 13:05:00|36.19|33.99|35.94|33.74|36.35|34.15|35.8|33.6|0
1721913000000|2024-07-25 13:10:00|35.96|33.76|35.77|33.57|35.96|33.76|35.73|33.53|0
1721913300000|2024-07-25 13:15:00|35.79|33.59|35.67|33.47|35.94|33.74|35.67|33.47|0
1721913600000|2024-07-25 13:20:00|35.65|33.45|35.65|33.45|35.77|33.57|35.59|33.39|0
1721913900000|2024-07-25 13:25:00|35.85|33.65|35.79|33.59|35.91|33.71|35.63|33.43|0
1721914200000|2024-07-25 13:30:00|35.83|33.63|35.65|33.45|35.87|33.67|34.98|32.78|0
1721914500000|2024-07-25 13:35:00|35.61|33.41|36.3|34.1|36.57|34.37|35.34|33.14|0
1721914800000|2024-07-25 13:40:00|36.26|34.06|35.89|33.69|36.47|34.27|35.48|33.28|0
1721915100000|2024-07-25 13:45:00|35.93|33.73|35.91|33.71|36.38|34.18|35.62|33.42|0
1721915400000|2024-07-25 13:50:00|35.95|33.75|36.11|33.91|36.3|34.1|35.76|33.56|0
1721915700000|2024-07-25 13:55:00|36.05|33.85|36.74|34.54|36.97|34.77|35.95|33.75|0
1721916000000|2024-07-25 14:00:00|36.88|34.68|37.84|35.64|38.02|35.82|36.88|34.68|0
1721916300000|2024-07-25 14:05:00|37.89|35.69|38.36|36.16|38.58|36.38|37.37|35.17|0
1721916600000|2024-07-25 14:10:00|38.28|36.08|36.41|34.21|38.85|36.65|36.41|34.21|0
1721916900000|2024-07-25 14:15:00|36.45|34.25|37.23|35.03|38.24|36.04|36.45|34.25|0
1721917200000|2024-07-25 14:20:00|37.25|35.05|36.13|33.93|38.11|35.91|36.13|33.93|0
1721917500000|2024-07-25 14:25:00|36.11|33.91|36.09|33.89|36.59|34.39|35.94|33.74|0
1721917800000|2024-07-25 14:30:00|36.26|34.06|36.09|33.89|36.59|34.39|35.99|33.79|0
1721918100000|2024-07-25 14:35:00|36.07|33.87|36.11|33.91|36.22|34.02|35.82|33.62|0
1721918400000|2024-07-25 14:40:00|36.15|33.95|35.6|33.4|36.4|34.2|35.58|33.38|0
1721918700000|2024-07-25 14:45:00|35.62|33.42|35.27|33.07|35.86|33.66|35.27|33.07|0
1721919000000|2024-07-25 14:50:00|35.31|33.11|34.39|32.19|35.58|33.38|34.27|32.07|0
1721919300000|2024-07-25 14:55:00|34.45|32.25|33.89|31.69|34.75|32.55|33.87|31.67|0
1721919600000|2024-07-25 15:00:00|33.9|31.7|34.27|32.07|34.43|32.23|33.9|31.7|0
1721919900000|2024-07-25 15:05:00|34.25|32.05|34.16|31.96|34.46|32.26|33.99|31.79|0
1721920200000|2024-07-25 15:10:00|34.11|31.91|33.08|30.88|34.19|31.99|33.08|30.88|0
1721920500000|2024-07-25 15:15:00|33.13|30.93|33.04|30.84|33.77|31.57|32.56|30.36|0
1721920800000|2024-07-25 15:20:00|33.08|30.88|33.44|31.24|33.71|31.51|33.07|30.87|0
1721921100000|2024-07-25 15:25:00|33.48|31.28|33.61|31.41|33.83|31.63|33.46|31.26|0
1721921400000|2024-07-25 15:30:00|33.65|31.45|33.63|31.43|34.06|31.86|33.46|31.26|0
1721921700000|2024-07-25 15:35:00|33.59|31.39|33.44|31.24|33.94|31.74|33.44|31.24|0
1721922000000|2024-07-25 15:40:00|33.51|31.31|33.82|31.62|34.24|32.04|33.49|31.29|0
1721922300000|2024-07-25 15:45:00|33.77|31.57|33.9|31.7|33.96|31.76|33.49|31.29|0
1721922600000|2024-07-25 15:50:00|33.91|31.71|33.49|31.29|33.91|31.71|33.39|31.19|0
1721922900000|2024-07-25 15:55:00|33.48|31.28|33.03|30.83|33.8|31.6|33.03|30.83|0
1721923200000|2024-07-25 16:00:00|33.05|30.85|32.64|30.44|33.44|31.24|32.59|30.39|0
1721923500000|2024-07-25 16:05:00|32.63|30.43|33.04|30.84|33.55|31.35|32.63|30.43|0
1721923800000|2024-07-25 16:10:00|33.01|30.81|31.96|29.76|33.02|30.82|31.96|29.76|0
1721924100000|2024-07-25 16:15:00|31.98|29.78|31.55|29.35|32.13|29.93|31.52|29.32|0
1721924400000|2024-07-25 16:20:00|31.61|29.41|31.09|28.89|31.75|29.55|31.04|28.84|0
1721924700000|2024-07-25 16:25:00|31.11|28.91|31.17|28.97|31.44|29.24|31.08|28.88|0
1721925000000|2024-07-25 16:30:00|31.15|28.95|31.11|28.91|31.55|29.35|31.02|28.82|0
1721925300000|2024-07-25 16:35:00|31.09|28.89|31.14|28.94|31.35|29.15|31.07|28.87|0
1721925600000|2024-07-25 16:40:00|31.16|28.96|30.91|28.71|31.16|28.96|30.8|28.6|0
1721925900000|2024-07-25 16:45:00|30.93|28.73|31.38|29.18|31.53|29.33|30.85|28.65|0
1721926200000|2024-07-25 16:50:00|31.45|29.25|31.41|29.21|31.6|29.4|31.21|29.01|0
1721926500000|2024-07-25 16:55:00|31.43|29.23|31.18|28.98|31.46|29.26|31.03|28.83|0
1721926800000|2024-07-25 17:00:00|31.14|28.94|30.74|28.54|31.27|29.07|30.42|28.22|0
1721927100000|2024-07-25 17:05:00|30.87|28.67|30.38|28.18|30.88|28.68|30.33|28.13|0
1721927400000|2024-07-25 17:10:00|30.35|28.15|30.9|28.7|30.98|28.78|30.19|27.99|0
1721927700000|2024-07-25 17:15:00|30.85|28.65|31.61|29.41|31.66|29.46|30.85|28.65|0
1721928000000|2024-07-25 17:20:00|31.55|29.35|32.24|30.04|32.31|30.11|31.39|29.19|0
1721928300000|2024-07-25 17:25:00|32.16|29.96|32.16|29.96|32.33|30.13|31.86|29.66|0
1721928600000|2024-07-25 17:30:00|32.14|29.94|32.25|30.05|32.44|30.24|32.01|29.81|0
1721928900000|2024-07-25 17:35:00|32.24|30.04|32.07|29.87|32.4|30.2|32.05|29.85|0
1721929200000|2024-07-25 17:40:00|32.08|29.88|32.03|29.83|32.16|29.96|31.89|29.69|0
1721929500000|2024-07-25 17:45:00|32.01|29.81|32.36|30.16|32.57|30.37|31.93|29.73|0
1721929800000|2024-07-25 17:50:00|32.42|30.22|32.44|30.24|32.63|30.43|32.25|30.05|0
1721930100000|2024-07-25 17:55:00|32.48|30.28|32.23|30.03|32.6|30.4|32.04|29.84|0
1721930400000|2024-07-25 18:00:00|32.25|30.05|32.87|30.67|32.91|30.71|32.23|30.03|0
1721930700000|2024-07-25 18:05:00|32.89|30.69|32.63|30.43|33.44|31.24|31.84|29.64|0
1721931000000|2024-07-25 18:10:00|32.56|30.36|32.62|30.42|32.79|30.59|32.39|30.19|0
1721931300000|2024-07-25 18:15:00|32.58|30.38|32.58|30.38|32.81|30.61|32.5|30.3|0
1721931600000|2024-07-25 18:20:00|32.56|30.36|33.19|30.99|33.19|30.99|32.56|30.36|0
1721931900000|2024-07-25 18:25:00|33.14|30.94|32.86|30.66|33.17|30.97|32.57|30.37|0
1721932200000|2024-07-25 18:30:00|32.88|30.68|32.51|30.31|32.92|30.72|32.5|30.3|0
1721932500000|2024-07-25 18:35:00|32.54|30.34|32.88|30.68|33.17|30.97|32.48|30.28|0
1721932800000|2024-07-25 18:40:00|32.86|30.66|32.82|30.62|33.48|31.28|32.23|30.03|0
1721933100000|2024-07-25 18:45:00|32.86|30.66|34.36|32.16|34.36|32.16|32.86|30.66|0
1721933400000|2024-07-25 18:50:00|34.3|32.1|34.59|32.39|34.66|32.46|34.02|31.82|0
1721933700000|2024-07-25 18:55:00|34.58|32.38|34.66|32.46|34.68|32.48|33.61|31.41|0
1721934000000|2024-07-25 19:00:00|34.6|32.4|34.53|32.33|34.66|32.46|34.06|31.86|0
1721934300000|2024-07-25 19:05:00|34.46|32.26|34.7|32.5|34.84|32.64|34.21|32.01|0
1721934600000|2024-07-25 19:10:00|34.76|32.56|34.6|32.4|34.94|32.74|34.49|32.29|0
1721934900000|2024-07-25 19:15:00|34.59|32.39|34.29|32.09|34.77|32.57|34.23|32.03|0
1721935200000|2024-07-25 19:20:00|34.27|32.07|33.86|31.66|34.41|32.21|33.37|31.17|0
1721935500000|2024-07-25 19:25:00|33.9|31.7|32.9|30.7|33.9|31.7|32.5|30.3|0
1721935800000|2024-07-25 19:30:00|32.85|30.65|33.36|31.16|33.51|31.31|32.8|30.6|0
1721936100000|2024-07-25 19:35:00|33.34|31.14|34.22|32.02|34.35|32.15|33.29|31.09|0
1721936400000|2024-07-25 19:40:00|34.17|31.97|34.2|32|34.53|32.33|33.72|31.52|0
1721936700000|2024-07-25 19:45:00|34.18|31.98|34.22|32.02|35.09|32.89|34.14|31.94|0
1721937000000|2024-07-25 19:50:00|34.36|32.16|35.72|33.52|35.81|33.61|34.27|32.07|0
1721937300000|2024-07-25 19:55:00|35.91|33.71|36.62|34.42|36.79|34.59|35.47|33.27|0
1721937600000|2024-07-25 20:00:00|36.64|34.44|37.09|34.89|37.33|35.13|36.35|34.15|0
1721937900000|2024-07-25 20:05:00|37.11|34.91|36.77|34.57|37.13|34.93|36.75|34.55|0
1721938200000|2024-07-25 20:10:00|36.75|34.55|36.35|34.15|36.83|34.63|36.32|34.12|0
1721938500000|2024-07-25 20:15:00|36.46|34.06|36.86|34.46|36.86|34.46|36.44|34.04|0
1721938800000|2024-07-25 20:20:00|36.84|34.44|36.8|34.4|37.01|34.61|36.69|34.29|0
1721939100000|2024-07-25 20:25:00|36.78|34.38|36.67|34.27|36.84|34.44|36.63|34.23|0
1721939400000|2024-07-25 20:30:00|36.65|34.25|36.94|34.54|36.97|34.57|36.65|34.25|0
1721939700000|2024-07-25 20:35:00|36.92|34.52|36.88|34.48|37.03|34.63|36.88|34.48|0
1721940000000|2024-07-25 20:40:00|36.89|34.49|36.9|34.5|37.05|34.65|36.86|34.46|0
1721940300000|2024-07-25 20:45:00|36.88|34.48|36.63|34.23|36.88|34.48|36.6|34.2|0
1721940600000|2024-07-25 20:50:00|36.62|34.22|36.66|34.26|36.71|34.31|36.6|34.2|0
1721940900000|2024-07-25 20:55:00|36.64|34.24|36.46|34.06|36.68|34.28|36.45|34.05|0
1721941200000|2024-07-25 21:00:00|36.44|34.04|36.49|34.09|36.5|34.1|36.44|34.04|0
1721941500000|2024-07-25 21:05:00|36.5|34.1|36.48|34.08|36.54|34.14|36.48|34.08|0
1721941800000|2024-07-25 21:10:00|36.47|34.07|36.5|34.1|36.5|34.1|36.47|34.07|0
1721942100000|2024-07-25 21:15:00|36.53|34.13|36.61|34.21|36.61|34.21|36.52|34.12|0
1721942400000|2024-07-25 21:20:00|36.59|34.19|36.58|34.18|36.59|34.19|36.56|34.16|0
1721942700000|2024-07-25 21:25:00|36.62|34.22|36.59|34.19|36.62|34.22|36.59|34.19|0
1721943000000|2024-07-25 21:30:00|36.6|34.2|36.54|34.14|36.61|34.21|36.54|34.14|0
1721943300000|2024-07-25 21:35:00|36.56|34.16|36.53|34.13|36.57|34.17|36.53|34.13|0
1721943600000|2024-07-25 21:40:00|36.51|34.11|36.52|34.12|36.52|34.12|36.51|34.11|0
1721943900000|2024-07-25 21:45:00|36.53|34.13|36.47|34.07|36.53|34.13|36.47|34.07|0
1721944200000|2024-07-25 21:50:00|36.43|34.03|36.45|34.05|36.46|34.06|36.43|34.03|0
1721944500000|2024-07-25 21:55:00|36.47|34.07|36.47|34.07|36.49|34.09|36.39|33.99|0
1721944800000|2024-07-25 22:00:00|36.27|33.87|35.9|33.5|36.27|33.87|35.76|33.36|0
1721945100000|2024-07-25 22:05:00|35.92|33.52|36.03|33.63|36.22|33.82|35.76|33.36|0
1721945400000|2024-07-25 22:10:00|36.01|33.61|35.82|33.42|36.01|33.61|35.76|33.36|0
1721945700000|2024-07-25 22:15:00|35.8|33.4|36.03|33.63|36.03|33.63|35.76|33.36|0
1721946000000|2024-07-25 22:20:00|36.04|33.64|36.02|33.62|36.13|33.73|35.86|33.46|0
1721946300000|2024-07-25 22:25:00|36.04|33.64|36.18|33.78|36.19|33.79|36.02|33.62|0
1721946600000|2024-07-25 22:30:00|36.06|33.66|35.92|33.52|36.11|33.71|35.92|33.52|0
1721946900000|2024-07-25 22:35:00|35.94|33.54|36.04|33.64|36.05|33.65|35.89|33.49|0
1721947200000|2024-07-25 22:40:00|36.03|33.63|36.04|33.64|36.12|33.72|36|33.6|0
1721947500000|2024-07-25 22:45:00|36.05|33.65|36.08|33.68|36.1|33.7|36|33.6|0
1721947800000|2024-07-25 22:50:00|36.1|33.7|36.27|33.87|36.31|33.91|36.1|33.7|0
1721948100000|2024-07-25 22:55:00|36.23|33.83|36.22|33.82|36.26|33.86|36.18|33.78|0
1721948400000|2024-07-25 23:00:00|36.2|33.8|36.05|33.65|36.28|33.88|36.01|33.61|0
1721948700000|2024-07-25 23:05:00|36.03|33.63|36.07|33.67|36.1|33.7|36.01|33.61|0
1721949000000|2024-07-25 23:10:00|36.08|33.68|36.15|33.75|36.15|33.75|36.07|33.67|0
1721949300000|2024-07-25 23:15:00|36.2|33.8|36.11|33.71|36.22|33.82|36.07|33.67|0
1721949600000|2024-07-25 23:20:00|36.13|33.73|35.9|33.5|36.13|33.73|35.9|33.5|0
1721949900000|2024-07-25 23:25:00|35.92|33.52|35.96|33.56|36.03|33.63|35.9|33.5|0
1721950200000|2024-07-25 23:30:00|35.97|33.57|35.94|33.54|35.98|33.58|35.9|33.5|0
1721950500000|2024-07-25 23:35:00|35.92|33.52|35.92|33.52|35.96|33.56|35.9|33.5|0
1721950800000|2024-07-25 23:40:00|35.9|33.5|35.9|33.5|35.94|33.54|35.88|33.48|0
1721951100000|2024-07-25 23:45:00|35.92|33.52|35.98|33.58|36.02|33.62|35.89|33.49|0
1721951400000|2024-07-25 23:50:00|36|33.6|35.89|33.49|36|33.6|35.87|33.47|0
1721951700000|2024-07-25 23:55:00|35.87|33.47|35.81|33.41|35.93|33.53|35.79|33.39|0
1721952000000|2024-07-26 00:00:00|35.83|33.43|35.7|33.3|35.87|33.47|35.68|33.28|0
1721952300000|2024-07-26 00:05:00|35.69|33.29|35.46|33.06|35.69|33.29|35.45|33.05|0
1721952600000|2024-07-26 00:10:00|35.49|33.09|35.29|32.89|35.49|33.09|35.21|32.81|0
1721952900000|2024-07-26 00:15:00|35.23|33.03|35.33|33.13|35.35|33.15|35.23|33.03|0
1721953200000|2024-07-26 00:20:00|35.35|33.15|35.39|33.19|35.45|33.25|35.31|33.11|0
1721953500000|2024-07-26 00:25:00|35.41|33.21|35.38|33.18|35.43|33.23|35.33|33.13|0
1721953800000|2024-07-26 00:30:00|35.37|33.17|35.49|33.29|35.51|33.31|35.37|33.17|0
1721954100000|2024-07-26 00:35:00|35.51|33.31|35.32|33.12|35.51|33.31|35.32|33.12|0
1721954400000|2024-07-26 00:40:00|35.33|33.13|35.32|33.12|35.34|33.14|35.25|33.05|0
1721954700000|2024-07-26 00:45:00|35.34|33.14|35.49|33.29|35.49|33.29|35.34|33.14|0
1721955000000|2024-07-26 00:50:00|35.53|33.33|35.44|33.24|35.55|33.35|35.37|33.17|0
1721955300000|2024-07-26 00:55:00|35.46|33.26|35.42|33.22|35.47|33.27|35.38|33.18|0
1721955600000|2024-07-26 01:00:00|35.44|33.24|35.33|33.13|35.46|33.26|35.32|33.12|0
1721955900000|2024-07-26 01:05:00|35.34|33.14|35.31|33.11|35.38|33.18|35.21|33.01|0
1721956200000|2024-07-26 01:10:00|35.29|33.09|35.19|32.99|35.31|33.11|35.17|32.97|0
1721956500000|2024-07-26 01:15:00|35.21|33.01|35.11|32.91|35.21|33.01|35.03|32.83|0
1721956800000|2024-07-26 01:20:00|35.09|32.89|35.15|32.95|35.15|32.95|35.03|32.83|0
1721957100000|2024-07-26 01:25:00|35.14|32.94|35.14|32.94|35.19|32.99|35.1|32.9|0
1721957400000|2024-07-26 01:30:00|35.12|32.92|34.98|32.78|35.16|32.96|34.96|32.76|0
1721957700000|2024-07-26 01:35:00|34.96|32.76|34.79|32.59|35|32.8|34.75|32.55|0
1721958000000|2024-07-26 01:40:00|34.81|32.61|34.79|32.59|34.82|32.62|34.71|32.51|0
1721958300000|2024-07-26 01:45:00|34.81|32.61|34.71|32.51|34.83|32.63|34.67|32.47|0
1721958600000|2024-07-26 01:50:00|34.73|32.53|34.83|32.63|34.91|32.71|34.73|32.53|0
1721958900000|2024-07-26 01:55:00|34.85|32.65|34.79|32.59|34.85|32.65|34.77|32.57|0
1721959200000|2024-07-26 02:00:00|34.78|32.58|34.91|32.71|34.93|32.73|34.78|32.58|0
1721959500000|2024-07-26 02:05:00|34.89|32.69|34.83|32.63|34.93|32.73|34.81|32.61|0
1721959800000|2024-07-26 02:10:00|34.81|32.61|34.72|32.52|34.81|32.61|34.68|32.48|0
1721960100000|2024-07-26 02:15:00|34.74|32.54|34.62|32.42|34.78|32.58|34.62|32.42|0
1721960400000|2024-07-26 02:20:00|34.64|32.44|34.7|32.5|34.7|32.5|34.58|32.38|0
1721960700000|2024-07-26 02:25:00|34.72|32.52|34.6|32.4|34.74|32.54|34.6|32.4|0
1721961000000|2024-07-26 02:30:00|34.62|32.42|34.72|32.52|34.73|32.53|34.62|32.42|0
1721961300000|2024-07-26 02:35:00|34.73|32.53|34.84|32.64|34.86|32.66|34.73|32.53|0
1721961600000|2024-07-26 02:40:00|34.85|32.65|34.88|32.68|34.91|32.71|34.82|32.62|0
1721961900000|2024-07-26 02:45:00|34.9|32.7|34.94|32.74|34.94|32.74|34.89|32.69|0
1721962200000|2024-07-26 02:50:00|34.92|32.72|34.85|32.65|34.94|32.74|34.81|32.61|0
1721962500000|2024-07-26 02:55:00|34.83|32.63|34.91|32.71|34.92|32.72|34.79|32.59|0
1721962800000|2024-07-26 03:00:00|34.87|32.67|34.73|32.53|34.87|32.67|34.72|32.52|0
1721963100000|2024-07-26 03:05:00|34.75|32.55|34.91|32.71|34.91|32.71|34.65|32.45|0
1721963400000|2024-07-26 03:10:00|34.93|32.73|34.97|32.77|35.05|32.85|34.87|32.67|0
1721963700000|2024-07-26 03:15:00|34.99|32.79|34.78|32.58|34.99|32.79|34.76|32.56|0
1721964000000|2024-07-26 03:20:00|34.76|32.56|34.72|32.52|34.81|32.61|34.7|32.5|0
1721964300000|2024-07-26 03:25:00|34.71|32.51|34.66|32.46|34.72|32.52|34.62|32.42|0
1721964600000|2024-07-26 03:30:00|34.64|32.44|34.7|32.5|34.74|32.54|34.64|32.44|0
1721964900000|2024-07-26 03:35:00|34.69|32.49|34.71|32.51|34.76|32.56|34.66|32.46|0
1721965200000|2024-07-26 03:40:00|34.7|32.5|34.8|32.6|34.8|32.6|34.64|32.44|0
1721965500000|2024-07-26 03:45:00|34.78|32.58|34.8|32.6|34.84|32.64|34.76|32.56|0
1721965800000|2024-07-26 03:50:00|34.79|32.59|34.81|32.61|34.84|32.64|34.73|32.53|0
1721966100000|2024-07-26 03:55:00|34.83|32.63|34.79|32.59|34.83|32.63|34.75|32.55|0
1721966400000|2024-07-26 04:00:00|34.77|32.57|34.83|32.63|34.89|32.69|34.77|32.57|0
1721966700000|2024-07-26 04:05:00|34.81|32.61|34.69|32.49|34.81|32.61|34.69|32.49|0
1721967000000|2024-07-26 04:10:00|34.67|32.47|34.75|32.55|34.75|32.55|34.67|32.47|0
1721967300000|2024-07-26 04:15:00|34.76|32.56|34.73|32.53|34.76|32.56|34.71|32.51|0
1721967600000|2024-07-26 04:20:00|34.71|32.51|34.56|32.36|34.72|32.52|34.56|32.36|0
1721967900000|2024-07-26 04:25:00|34.6|32.4|34.46|32.26|34.64|32.44|34.42|32.22|0
1721968200000|2024-07-26 04:30:00|34.44|32.24|34.46|32.26|34.52|32.32|34.4|32.2|0
1721968500000|2024-07-26 04:35:00|34.45|32.25|34.44|32.24|34.48|32.28|34.42|32.22|0
1721968800000|2024-07-26 04:40:00|34.43|32.23|34.48|32.28|34.48|32.28|34.42|32.22|0
1721969100000|2024-07-26 04:45:00|34.5|32.3|34.41|32.21|34.5|32.3|34.39|32.19|0
1721969400000|2024-07-26 04:50:00|34.39|32.19|34.41|32.21|34.46|32.26|34.38|32.18|0
1721969700000|2024-07-26 04:55:00|34.39|32.19|34.39|32.19|34.43|32.23|34.33|32.13|0
1721970000000|2024-07-26 05:00:00|34.38|32.18|34.29|32.09|34.42|32.22|34.29|32.09|0
1721970300000|2024-07-26 05:05:00|34.31|32.11|34.35|32.15|34.41|32.21|34.25|32.05|0
1721970600000|2024-07-26 05:10:00|34.36|32.16|34.23|32.03|34.39|32.19|34.23|32.03|0
1721970900000|2024-07-26 05:15:00|34.24|32.04|34.27|32.07|34.29|32.09|34.19|31.99|0
1721971200000|2024-07-26 05:20:00|34.25|32.05|34.22|32.02|34.26|32.06|34.2|32|0
1721971500000|2024-07-26 05:25:00|34.2|32|34.18|31.98|34.22|32.02|34.18|31.98|0
1721971800000|2024-07-26 05:30:00|34.2|32|34.24|32.04|34.26|32.06|34.18|31.98|0
1721972100000|2024-07-26 05:35:00|34.25|32.05|34.36|32.16|34.38|32.18|34.22|32.02|0
1721972400000|2024-07-26 05:40:00|34.38|32.18|34.63|32.43|34.64|32.44|34.36|32.16|0
1721972700000|2024-07-26 05:45:00|34.62|32.42|34.74|32.54|34.8|32.6|34.58|32.38|0
1721973000000|2024-07-26 05:50:00|34.76|32.56|34.72|32.52|34.78|32.58|34.64|32.44|0
1721973300000|2024-07-26 05:55:00|34.74|32.54|34.88|32.68|34.9|32.7|34.7|32.5|0
1721973600000|2024-07-26 06:00:00|34.86|32.66|34.71|32.51|34.92|32.72|34.71|32.51|0
1721973900000|2024-07-26 06:05:00|34.69|32.49|34.31|32.11|34.69|32.49|34.19|31.99|0
1721974200000|2024-07-26 06:10:00|34.3|32.1|34.39|32.19|34.49|32.29|34.29|32.09|0
1721974500000|2024-07-26 06:15:00|34.4|32.2|34.53|32.33|34.53|32.33|34.33|32.13|0
1721974800000|2024-07-26 06:20:00|34.57|32.37|34.73|32.53|34.79|32.59|34.45|32.25|0
1721975100000|2024-07-26 06:25:00|34.75|32.55|34.75|32.55|34.82|32.62|34.67|32.47|0
1721975400000|2024-07-26 06:30:00|34.77|32.57|34.62|32.42|34.79|32.59|34.61|32.41|0
1721975700000|2024-07-26 06:35:00|34.64|32.44|34.54|32.34|34.73|32.53|34.52|32.32|0
1721976000000|2024-07-26 06:40:00|34.53|32.33|34.36|32.16|34.54|32.34|34.36|32.16|0
1721976300000|2024-07-26 06:45:00|34.37|32.17|34.44|32.24|34.5|32.3|34.36|32.16|0
1721976600000|2024-07-26 06:50:00|34.46|32.26|34.58|32.38|34.58|32.38|34.42|32.22|0
1721976900000|2024-07-26 06:55:00|34.6|32.4|34.64|32.44|34.68|32.48|34.46|32.26|0
1721977200000|2024-07-26 07:00:00|34.62|32.42|34.56|32.36|34.72|32.52|34.33|32.13|0
1721977500000|2024-07-26 07:05:00|34.53|32.33|34.59|32.39|34.68|32.48|34.41|32.21|0
1721977800000|2024-07-26 07:10:00|34.57|32.37|34.18|31.98|34.73|32.53|34.18|31.98|0
1721978100000|2024-07-26 07:15:00|34.22|32.02|34.57|32.37|34.57|32.37|34.01|31.81|0
1721978400000|2024-07-26 07:20:00|34.55|32.35|34.59|32.39|35.59|33.39|34.37|32.17|0
1721978700000|2024-07-26 07:25:00|34.61|32.41|34.27|32.07|34.61|32.41|34.15|31.95|0
1721979000000|2024-07-26 07:30:00|34.28|32.08|34.07|31.87|34.37|32.17|33.98|31.78|0
1721979300000|2024-07-26 07:35:00|34.03|31.83|34.01|31.81|34.15|31.95|33.93|31.73|0
1721979600000|2024-07-26 07:40:00|34.03|31.83|34.03|31.83|34.11|31.91|33.83|31.63|0
1721979900000|2024-07-26 07:45:00|34.05|31.85|34.21|32.01|34.24|32.04|34.01|31.81|0
1721980200000|2024-07-26 07:50:00|34.18|31.98|33.88|31.68|34.18|31.98|33.88|31.68|0
1721980500000|2024-07-26 07:55:00|33.89|31.69|33.77|31.57|33.9|31.7|33.77|31.57|0
1721980800000|2024-07-26 08:00:00|33.76|31.56|33.87|31.67|33.92|31.72|33.65|31.45|0
1721981100000|2024-07-26 08:05:00|33.89|31.69|33.6|31.4|33.92|31.72|33.56|31.36|0
1721981400000|2024-07-26 08:10:00|33.64|31.44|33.5|31.3|33.7|31.5|33.39|31.19|0
1721981700000|2024-07-26 08:15:00|33.52|31.32|33.37|31.17|33.52|31.32|33.27|31.07|0
1721982000000|2024-07-26 08:20:00|33.39|31.19|33.54|31.34|34.34|32.14|33.39|31.19|0
1721982300000|2024-07-26 08:25:00|33.28|31.08|33.19|30.99|33.33|31.13|33.09|30.89|0
1721982600000|2024-07-26 08:30:00|33.17|30.97|33.26|31.06|33.3|31.1|33.05|30.85|0
1721982900000|2024-07-26 08:35:00|33.27|31.07|33.11|30.91|33.34|31.14|33.11|30.91|0
1721983200000|2024-07-26 08:40:00|33.13|30.93|33.13|30.93|33.22|31.02|32.94|30.74|0
1721983500000|2024-07-26 08:45:00|33.14|30.94|32.97|30.77|33.14|30.94|32.97|30.77|0
1721983800000|2024-07-26 08:50:00|33.01|30.81|32.95|30.75|33.1|30.9|32.93|30.73|0
1721984100000|2024-07-26 08:55:00|32.97|30.77|32.52|30.32|32.97|30.77|32.52|30.32|0
1721984400000|2024-07-26 09:00:00|32.56|30.36|32.77|30.57|32.87|30.67|32.54|30.34|0
1721984700000|2024-07-26 09:05:00|32.79|30.59|32.87|30.67|32.94|30.74|32.76|30.56|0
1721985000000|2024-07-26 09:10:00|32.89|30.69|32.69|30.49|32.95|30.75|32.58|30.38|0
1721985300000|2024-07-26 09:15:00|32.63|30.43|32.74|30.54|32.74|30.54|32.56|30.36|0
1721985600000|2024-07-26 09:20:00|32.75|30.55|32.86|30.66|33|30.8|32.75|30.55|0
1721985900000|2024-07-26 09:25:00|32.88|30.68|33.02|30.82|33.07|30.87|32.83|30.63|0
1721986200000|2024-07-26 09:30:00|33.03|30.83|33.01|30.81|33.05|30.85|32.9|30.7|0
1721986500000|2024-07-26 09:35:00|33|30.8|32.84|30.64|33.01|30.81|32.8|30.6|0
1721986800000|2024-07-26 09:40:00|32.86|30.66|33.03|30.83|33.05|30.85|32.86|30.66|0
1721987100000|2024-07-26 09:45:00|33.01|30.81|32.99|30.79|33.03|30.83|32.91|30.71|0
1721987400000|2024-07-26 09:50:00|33.01|30.81|32.87|30.67|33.05|30.85|32.82|30.62|0
1721987700000|2024-07-26 09:55:00|32.89|30.69|32.97|30.77|33.01|30.81|32.83|30.63|0
1721988000000|2024-07-26 10:00:00|32.96|30.76|33.01|30.81|33.06|30.86|32.88|30.68|0
1721988300000|2024-07-26 10:05:00|32.99|30.79|32.87|30.67|32.99|30.79|32.86|30.66|0
1721988600000|2024-07-26 10:10:00|32.89|30.69|32.96|30.76|33.04|30.84|32.89|30.69|0
1721988900000|2024-07-26 10:15:00|32.98|30.78|33|30.8|33.01|30.81|32.9|30.7|0
1721989200000|2024-07-26 10:20:00|32.98|30.78|33.13|30.93|33.15|30.95|32.91|30.71|0
1721989500000|2024-07-26 10:25:00|33.12|30.92|32.98|30.78|33.12|30.92|32.92|30.72|0
1721989800000|2024-07-26 10:30:00|32.97|30.77|32.71|30.51|32.98|30.78|32.6|30.4|0
1721990100000|2024-07-26 10:35:00|32.69|30.49|32.82|30.62|32.86|30.66|32.69|30.49|0
1721990400000|2024-07-26 10:40:00|32.8|30.6|32.91|30.71|32.92|30.72|32.72|30.52|0
1721990700000|2024-07-26 10:45:00|32.9|30.7|32.95|30.75|33.07|30.87|32.88|30.68|0
1721991000000|2024-07-26 10:50:00|32.94|30.74|32.91|30.71|32.99|30.79|32.88|30.68|0
1721991300000|2024-07-26 10:55:00|32.93|30.73|33.07|30.87|33.12|30.92|32.93|30.73|0
1721991600000|2024-07-26 11:00:00|33.11|30.91|33.14|30.94|33.32|31.12|32.99|30.79|0
1721991900000|2024-07-26 11:05:00|33.16|30.96|32.87|30.67|33.18|30.98|32.87|30.67|0
1721992200000|2024-07-26 11:10:00|32.86|30.66|32.85|30.65|32.88|30.68|32.68|30.48|0
1721992500000|2024-07-26 11:15:00|32.87|30.67|33|30.8|33.02|30.82|32.87|30.67|0
1721992800000|2024-07-26 11:20:00|33.02|30.82|32.96|30.76|33.07|30.87|32.94|30.74|0
1721993100000|2024-07-26 11:25:00|32.98|30.78|32.86|30.66|33.12|30.92|32.86|30.66|0
1721993400000|2024-07-26 11:30:00|32.85|30.65|32.9|30.7|32.9|30.7|32.81|30.61|0
1721993700000|2024-07-26 11:35:00|32.88|30.68|32.8|30.6|32.89|30.69|32.78|30.58|0
1721994000000|2024-07-26 11:40:00|32.78|30.58|32.82|30.62|32.88|30.68|32.71|30.51|0
1721994300000|2024-07-26 11:45:00|32.81|30.61|32.65|30.45|32.81|30.61|32.61|30.41|0
1721994600000|2024-07-26 11:50:00|32.67|30.47|32.51|30.31|32.68|30.48|32.51|30.31|0
1721994900000|2024-07-26 11:55:00|32.53|30.33|32.47|30.27|32.57|30.37|32.47|30.27|0
1721995200000|2024-07-26 12:00:00|32.48|30.28|32.49|30.29|32.52|30.32|32.45|30.25|0
1721995500000|2024-07-26 12:05:00|32.51|30.31|32.49|30.29|32.51|30.31|32.42|30.22|0
1721995800000|2024-07-26 12:10:00|32.48|30.28|32.56|30.36|32.56|30.36|32.42|30.22|0
1721996100000|2024-07-26 12:15:00|32.58|30.38|32.7|30.5|32.75|30.55|32.58|30.38|0
1721996400000|2024-07-26 12:20:00|32.71|30.51|32.5|30.3|32.72|30.52|32.48|30.28|0
1721996700000|2024-07-26 12:25:00|32.52|30.32|32.66|30.46|32.72|30.52|32.46|30.26|0
1721997000000|2024-07-26 12:30:00|32.6|30.4|32.69|30.49|33.03|30.83|32.29|30.09|0
1721997300000|2024-07-26 12:35:00|32.63|30.43|32.51|30.31|32.82|30.62|32.51|30.31|0
1721997600000|2024-07-26 12:40:00|32.48|30.28|32.76|30.56|32.88|30.68|32.38|30.18|0
1721997900000|2024-07-26 12:45:00|32.78|30.58|32.86|30.66|32.97|30.77|32.78|30.58|0
1721998200000|2024-07-26 12:50:00|32.88|30.68|32.8|30.6|32.9|30.7|32.61|30.41|0
1721998500000|2024-07-26 12:55:00|32.78|30.58|32.7|30.5|32.91|30.71|32.55|30.35|0
1721998800000|2024-07-26 13:00:00|32.72|30.52|32.83|30.63|32.87|30.67|32.69|30.49|0
1721999100000|2024-07-26 13:05:00|32.84|30.64|32.77|30.57|32.95|30.75|32.66|30.46|0
1721999400000|2024-07-26 13:10:00|32.75|30.55|32.89|30.69|32.95|30.75|32.75|30.55|0
1721999700000|2024-07-26 13:15:00|32.87|30.67|33.02|30.82|33.08|30.88|32.81|30.61|0
1722000000000|2024-07-26 13:20:00|33.04|30.84|33|30.8|33.04|30.84|32.83|30.63|0
1722000300000|2024-07-26 13:25:00|32.96|30.76|32.88|30.68|33.03|30.83|32.71|30.51|0
1722000600000|2024-07-26 13:30:00|32.9|30.7|33.19|30.99|33.57|31.37|32.84|30.64|0
1722000900000|2024-07-26 13:35:00|33.1|30.9|32.44|30.24|33.1|30.9|32.4|30.2|0
1722001200000|2024-07-26 13:40:00|32.4|30.2|32.38|30.18|33.17|30.97|32.29|30.09|0
1722001500000|2024-07-26 13:45:00|32.42|30.22|32.98|30.78|32.99|30.79|32.27|30.07|0
1722001800000|2024-07-26 13:50:00|32.97|30.77|32.91|30.71|33.07|30.87|32.51|30.31|0
1722002100000|2024-07-26 13:55:00|32.93|30.73|32.39|30.19|32.97|30.77|32.39|30.19|0
1722002400000|2024-07-26 14:00:00|32.47|30.27|32.95|30.75|32.95|30.75|31.73|29.53|0
1722002700000|2024-07-26 14:05:00|32.93|30.73|33.3|31.1|33.59|31.39|32.76|30.56|0
1722003000000|2024-07-26 14:10:00|33.26|31.06|33.01|30.81|33.28|31.08|32.47|30.27|0
1722003300000|2024-07-26 14:15:00|33.05|30.85|33.01|30.81|33.2|31|32.55|30.35|0
1722003600000|2024-07-26 14:20:00|32.91|30.71|32.15|29.95|32.91|30.71|32.05|29.85|0
1722003900000|2024-07-26 14:25:00|32.13|29.93|32.15|29.95|32.17|29.97|31.47|29.27|0
1722004200000|2024-07-26 14:30:00|32.07|29.87|33.51|31.31|33.51|31.31|32.07|29.87|0
1722004500000|2024-07-26 14:35:00|33.57|31.37|32.97|30.77|33.67|31.47|32.73|30.53|0
1722004800000|2024-07-26 14:40:00|32.99|30.79|32.69|30.49|33.04|30.84|32.18|29.98|0
1722005100000|2024-07-26 14:45:00|32.66|30.46|32.64|30.44|32.87|30.67|32.37|30.17|0
1722005400000|2024-07-26 14:50:00|32.63|30.43|32.59|30.39|32.9|30.7|32.46|30.26|0
1722005700000|2024-07-26 14:55:00|32.63|30.43|31.95|29.75|32.75|30.55|31.91|29.71|0
1722006000000|2024-07-26 15:00:00|31.97|29.77|31.78|29.58|32.04|29.84|31.61|29.41|0
1722006300000|2024-07-26 15:05:00|31.77|29.57|32.66|30.46|32.66|30.46|31.55|29.35|0
1722006600000|2024-07-26 15:10:00|32.58|30.38|31.79|29.59|32.58|30.38|31.58|29.38|0
1722006900000|2024-07-26 15:15:00|31.77|29.57|32.14|29.94|32.28|30.08|31.77|29.57|0
1722007200000|2024-07-26 15:20:00|32.15|29.95|31.8|29.6|32.24|30.04|31.75|29.55|0
1722007500000|2024-07-26 15:25:00|31.78|29.58|31.57|29.37|32.12|29.92|31.46|29.26|0
1722007800000|2024-07-26 15:30:00|31.56|29.36|31.59|29.39|31.59|29.39|31.22|29.02|0
1722008100000|2024-07-26 15:35:00|31.64|29.44|31.18|28.98|31.8|29.6|31.16|28.96|0
1722008400000|2024-07-26 15:40:00|31.19|28.99|30.98|28.78|31.38|29.18|30.98|28.78|0
1722008700000|2024-07-26 15:45:00|31|28.8|30.25|28.05|31.62|29.42|30.25|28.05|0
1722009000000|2024-07-26 15:50:00|30.23|28.03|30.76|28.56|30.85|28.65|30.14|27.94|0
1722009300000|2024-07-26 15:55:00|30.75|28.55|30.43|28.23|30.83|28.63|30.36|28.16|0
1722009600000|2024-07-26 16:00:00|30.39|28.19|30.03|27.83|30.48|28.28|30.01|27.81|0
1722009900000|2024-07-26 16:05:00|30.07|27.87|29.67|27.47|30.1|27.9|29.67|27.47|0
1722010200000|2024-07-26 16:10:00|29.69|27.49|30.15|27.95|30.3|28.1|29.6|27.4|0
1722010500000|2024-07-26 16:15:00|30.12|27.92|30.11|27.91|30.22|28.02|29.97|27.77|0
1722010800000|2024-07-26 16:20:00|30.13|27.93|30.04|27.84|30.24|28.04|29.97|27.77|0
1722011100000|2024-07-26 16:25:00|30.06|27.86|29.88|27.68|30.06|27.86|29.66|27.46|0
1722011400000|2024-07-26 16:30:00|29.81|27.61|29.79|27.59|29.84|27.64|29.58|27.38|0
1722011700000|2024-07-26 16:35:00|29.83|27.63|29.72|27.52|30.06|27.86|29.72|27.52|0
1722012000000|2024-07-26 16:40:00|29.74|27.54|29.72|27.52|30.53|28.33|29.61|27.41|0
1722012300000|2024-07-26 16:45:00|29.71|27.51|29.83|27.63|29.98|27.78|29.57|27.37|0
1722012600000|2024-07-26 16:50:00|29.81|27.61|29.57|27.37|29.88|27.68|29.43|27.23|0
1722012900000|2024-07-26 16:55:00|29.58|27.38|29.43|27.23|29.64|27.44|29.36|27.16|0
1722013200000|2024-07-26 17:00:00|29.41|27.21|29.46|27.26|29.71|27.51|29.34|27.14|0
1722013500000|2024-07-26 17:05:00|29.49|27.29|29.76|27.56|29.77|27.57|29.41|27.21|0
1722013800000|2024-07-26 17:10:00|29.72|27.52|29.65|27.45|29.72|27.52|29.44|27.24|0
1722014100000|2024-07-26 17:15:00|29.63|27.43|29.5|27.3|29.63|27.43|29.4|27.2|0
1722014400000|2024-07-26 17:20:00|29.47|27.27|29.47|27.27|29.59|27.39|29.44|27.24|0
1722014700000|2024-07-26 17:25:00|29.45|27.25|29.19|26.99|29.47|27.27|29.1|26.9|0
1722015000000|2024-07-26 17:30:00|29.21|27.01|30.05|27.85|30.09|27.89|29.16|26.96|0
1722015300000|2024-07-26 17:35:00|30.01|27.81|31.23|29.03|31.32|29.12|30.01|27.81|0
1722015600000|2024-07-26 17:40:00|31.15|28.95|31.01|28.81|31.37|29.17|30.94|28.74|0
1722015900000|2024-07-26 17:45:00|31.02|28.82|30.99|28.79|31.15|28.95|30.42|28.22|0
1722016200000|2024-07-26 17:50:00|31.02|28.82|30.69|28.49|31.26|29.06|30.69|28.49|0
1722016500000|2024-07-26 17:55:00|30.73|28.53|30.71|28.51|30.96|28.76|30.66|28.46|0
1722016800000|2024-07-26 18:00:00|30.73|28.53|30.75|28.55|30.84|28.64|30.46|28.26|0
1722017100000|2024-07-26 18:05:00|30.8|28.6|30.53|28.33|30.91|28.71|30.51|28.31|0
1722017400000|2024-07-26 18:10:00|30.54|28.34|30.65|28.45|30.65|28.45|30.36|28.16|0
1722017700000|2024-07-26 18:15:00|30.6|28.4|31|28.8|31.01|28.81|30.43|28.23|0
1722018000000|2024-07-26 18:20:00|31.03|28.83|30.81|28.61|31.12|28.92|30.77|28.57|0
1722018300000|2024-07-26 18:25:00|30.83|28.63|31.07|28.87|31.07|28.87|30.65|28.45|0
1722018600000|2024-07-26 18:30:00|31.05|28.85|30.86|28.66|31.15|28.95|30.86|28.66|0
1722018900000|2024-07-26 18:35:00|30.84|28.64|30.83|28.63|31.03|28.83|30.73|28.53|0
1722019200000|2024-07-26 18:40:00|30.81|28.61|31.1|28.9|31.79|29.59|30.79|28.59|0
1722019500000|2024-07-26 18:45:00|31.15|28.95|31.21|29.01|31.49|29.29|31.1|28.9|0
1722019800000|2024-07-26 18:50:00|31.16|28.96|31.71|29.51|31.75|29.55|31.15|28.95|0
1722020100000|2024-07-26 18:55:00|31.66|29.46|31.73|29.53|31.78|29.58|31.45|29.25|0
1722020400000|2024-07-26 19:00:00|31.74|29.54|31.89|29.69|31.95|29.75|31.72|29.52|0
1722020700000|2024-07-26 19:05:00|31.92|29.72|31.55|29.35|32.12|29.92|31.54|29.34|0
1722021000000|2024-07-26 19:10:00|31.59|29.39|31.42|29.22|31.72|29.52|31.2|29|0
1722021300000|2024-07-26 19:15:00|31.46|29.26|30.94|28.74|31.7|29.5|30.54|28.34|0
1722021600000|2024-07-26 19:20:00|30.98|28.78|30.48|28.28|31.03|28.83|30.48|28.28|0
1722021900000|2024-07-26 19:25:00|30.46|28.26|30.28|28.08|30.56|28.36|30.05|27.85|0
1722022200000|2024-07-26 19:30:00|30.26|28.06|31.44|29.24|31.62|29.42|30.26|28.06|0
1722022500000|2024-07-26 19:35:00|31.51|29.31|31.22|29.02|31.57|29.37|31.18|28.98|0
1722022800000|2024-07-26 19:40:00|31.18|28.98|30.57|28.37|31.25|29.05|30.57|28.37|0
1722023100000|2024-07-26 19:45:00|30.51|28.31|30.03|27.83|30.77|28.57|29.97|27.77|0
1722023400000|2024-07-26 19:50:00|29.92|27.72|31.05|28.85|31.05|28.85|29.78|27.58|0
1722023700000|2024-07-26 19:55:00|31.01|28.81|30.1|27.9|31.25|29.05|29.95|27.75|0
1722024000000|2024-07-26 20:00:00|30.28|28.08|30.13|27.93|30.29|28.09|29.99|27.79|0
1722024300000|2024-07-26 20:05:00|30.14|27.94|29.97|27.77|30.22|28.02|29.95|27.75|0
1722024600000|2024-07-26 20:10:00|29.96|27.76|30.02|27.82|30.02|27.82|29.84|27.64|0
1721779500000|2024-07-24 00:05:00|26.29|23.89|26.18|23.78|26.32|23.92|26.18|23.78|0
1721779800000|2024-07-24 00:10:00|26.17|23.77|26.15|23.75|26.21|23.81|26.09|23.69|0
1721780100000|2024-07-24 00:15:00|26.08|23.88|26.09|23.89|26.13|23.93|26.02|23.82|0
1721780400000|2024-07-24 00:20:00|26.08|23.88|26.11|23.91|26.12|23.92|26.05|23.85|0
1721780700000|2024-07-24 00:25:00|26.1|23.9|26.08|23.88|26.17|23.97|26.06|23.86|0
1721781000000|2024-07-24 00:30:00|26.04|23.84|26.15|23.95|26.15|23.95|26.04|23.84|0
1721781300000|2024-07-24 00:35:00|26.14|23.94|25.98|23.78|26.14|23.94|25.98|23.78|0
1721781600000|2024-07-24 00:40:00|25.97|23.77|25.9|23.7|26|23.8|25.9|23.7|0
1721781900000|2024-07-24 00:45:00|25.89|23.69|25.9|23.7|25.9|23.7|25.84|23.64|0
1721782200000|2024-07-24 00:50:00|25.89|23.69|25.93|23.73|25.96|23.76|25.85|23.65|0
1721782500000|2024-07-24 00:55:00|25.95|23.75|25.9|23.7|25.96|23.76|25.89|23.69|0
1721782800000|2024-07-24 01:00:00|25.88|23.68|25.9|23.7|25.93|23.73|25.87|23.67|0
1721783100000|2024-07-24 01:05:00|25.89|23.69|25.9|23.7|25.91|23.71|25.84|23.64|0
1721783400000|2024-07-24 01:10:00|25.91|23.71|25.93|23.73|25.96|23.76|25.88|23.68|0
1721783700000|2024-07-24 01:15:00|25.92|23.72|25.88|23.68|25.93|23.73|25.86|23.66|0
1721784000000|2024-07-24 01:20:00|25.89|23.69|25.89|23.69|25.91|23.71|25.85|23.65|0
1721784300000|2024-07-24 01:25:00|25.88|23.68|25.84|23.64|25.89|23.69|25.81|23.61|0
1721784600000|2024-07-24 01:30:00|25.83|23.63|25.86|23.66|25.88|23.68|25.8|23.6|0
1721784900000|2024-07-24 01:35:00|25.85|23.65|25.89|23.69|25.94|23.74|25.85|23.65|0
1721785200000|2024-07-24 01:40:00|25.88|23.68|25.87|23.67|25.9|23.7|25.86|23.66|0
1721785500000|2024-07-24 01:45:00|25.89|23.69|25.98|23.78|26.01|23.81|25.89|23.69|0
1721785800000|2024-07-24 01:50:00|25.97|23.77|26.02|23.82|26.02|23.82|25.95|23.75|0
1721786100000|2024-07-24 01:55:00|26.04|23.84|26.01|23.81|26.04|23.84|25.99|23.79|0
1721786400000|2024-07-24 02:00:00|26.02|23.82|26.05|23.85|26.07|23.87|26.01|23.81|0
1721786700000|2024-07-24 02:05:00|26.04|23.84|25.96|23.76|26.05|23.85|25.94|23.74|0
1721787000000|2024-07-24 02:10:00|25.94|23.74|26.01|23.81|26.02|23.82|25.94|23.74|0
1721787300000|2024-07-24 02:15:00|26.02|23.82|26.02|23.82|26.03|23.83|25.99|23.79|0
1721787600000|2024-07-24 02:20:00|26|23.8|26.02|23.82|26.05|23.85|25.99|23.79|0
1721787900000|2024-07-24 02:25:00|26.03|23.83|25.98|23.78|26.03|23.83|25.97|23.77|0
1721788200000|2024-07-24 02:30:00|25.97|23.77|25.99|23.79|26|23.8|25.95|23.75|0
1721788500000|2024-07-24 02:35:00|25.98|23.78|26.03|23.83|26.04|23.84|25.98|23.78|0
1721788800000|2024-07-24 02:40:00|26.04|23.84|26.09|23.89|26.09|23.89|26.03|23.83|0
1721789100000|2024-07-24 02:45:00|26.1|23.9|26.07|23.87|26.12|23.92|26.06|23.86|0
1721789400000|2024-07-24 02:50:00|26.06|23.86|26.09|23.89|26.09|23.89|26.06|23.86|0
1721789700000|2024-07-24 02:55:00|26.08|23.88|26.04|23.84|26.08|23.88|26.01|23.81|0
1721790000000|2024-07-24 03:00:00|26.02|23.82|26.02|23.82|26.02|23.82|25.99|23.79|0
1721790300000|2024-07-24 03:05:00|26.04|23.84|26.05|23.85|26.1|23.9|26.02|23.82|0
1721790600000|2024-07-24 03:10:00|26.07|23.87|26.07|23.87|26.08|23.88|26.05|23.85|0
1721790900000|2024-07-24 03:15:00|26.08|23.88|26.1|23.9|26.1|23.9|26.03|23.83|0
1721791200000|2024-07-24 03:20:00|26.08|23.88|26.23|24.03|26.23|24.03|26.08|23.88|0
1721791500000|2024-07-24 03:25:00|26.25|24.05|26.2|24|26.27|24.07|26.19|23.99|0
1721791800000|2024-07-24 03:30:00|26.19|23.99|26.26|24.06|26.3|24.1|26.16|23.96|0
1721792100000|2024-07-24 03:35:00|26.25|24.05|26.23|24.03|26.26|24.06|26.22|24.02|0
1721792400000|2024-07-24 03:40:00|26.22|24.02|26.23|24.03|26.28|24.08|26.22|24.02|0
1721792700000|2024-07-24 03:45:00|26.21|24.01|26.18|23.98|26.21|24.01|26.17|23.97|0
1721793000000|2024-07-24 03:50:00|26.2|24|26.23|24.03|26.24|24.04|26.18|23.98|0
1721793300000|2024-07-24 03:55:00|26.21|24.01|26.23|24.03|26.24|24.04|26.2|24|0
1721793600000|2024-07-24 04:00:00|26.24|24.04|26.24|24.04|26.25|24.05|26.21|24.01|0
1721793900000|2024-07-24 04:05:00|26.22|24.02|26.29|24.09|26.29|24.09|26.22|24.02|0
1721794200000|2024-07-24 04:10:00|26.3|24.1|26.68|24.48|26.71|24.51|26.25|24.05|0
1721794500000|2024-07-24 04:15:00|26.71|24.51|26.79|24.59|26.79|24.59|26.68|24.48|0
1721794800000|2024-07-24 04:20:00|26.77|24.57|27.17|24.97|28.7|26.5|24.84|22.64|0
1721795100000|2024-07-24 04:25:00|27.19|24.99|27.19|24.99|27.21|25.01|27.14|24.94|0
1721795400000|2024-07-24 04:30:00|27.17|24.97|27.12|24.92|27.2|25|27.11|24.91|0
1721795700000|2024-07-24 04:35:00|27.14|24.94|27.11|24.91|27.14|24.94|27.07|24.87|0
1721796000000|2024-07-24 04:40:00|27.12|24.92|27.12|24.92|27.14|24.94|27.08|24.88|0
1721796300000|2024-07-24 04:45:00|27.1|24.9|27.04|24.84|27.12|24.92|27.04|24.84|0
1721796600000|2024-07-24 04:50:00|27.05|24.85|27.05|24.85|27.09|24.89|27.04|24.84|0
1721796900000|2024-07-24 04:55:00|27.06|24.86|27.16|24.96|27.21|25.01|27.05|24.85|0
1721797200000|2024-07-24 05:00:00|27.15|24.95|27.02|24.82|27.18|24.98|27|24.8|0
1721797500000|2024-07-24 05:05:00|27.01|24.81|26.99|24.79|27.06|24.86|26.99|24.79|0
1721797800000|2024-07-24 05:10:00|27|24.8|26.95|24.75|27.03|24.83|26.9|24.7|0
1721798100000|2024-07-24 05:15:00|26.96|24.76|26.85|24.65|26.97|24.77|26.84|24.64|0
1721798400000|2024-07-24 05:20:00|26.84|24.64|26.73|24.53|26.85|24.65|26.71|24.51|0
1721798700000|2024-07-24 05:25:00|26.71|24.51|26.71|24.51|26.73|24.53|26.68|24.48|0
1721799000000|2024-07-24 05:30:00|26.69|24.49|26.68|24.48|26.71|24.51|26.65|24.45|0
1721799300000|2024-07-24 05:35:00|26.69|24.49|26.63|24.43|26.69|24.49|26.61|24.41|0
1721799600000|2024-07-24 05:40:00|26.64|24.44|26.66|24.46|26.67|24.47|26.6|24.4|0
1721799900000|2024-07-24 05:45:00|26.65|24.45|26.79|24.59|26.82|24.62|26.65|24.45|0
1721800200000|2024-07-24 05:50:00|26.77|24.57|26.74|24.54|26.96|24.76|26.52|24.32|0
1721800500000|2024-07-24 05:55:00|26.72|24.52|26.77|24.57|26.79|24.59|26.71|24.51|0
1721800800000|2024-07-24 06:00:00|26.74|24.54|26.9|24.7|26.98|24.78|26.71|24.51|0
1721801100000|2024-07-24 06:05:00|26.93|24.73|26.75|24.55|26.94|24.74|26.64|24.44|0
1721801400000|2024-07-24 06:10:00|26.74|24.54|26.97|24.77|27.01|24.81|26.73|24.53|0
1721801700000|2024-07-24 06:15:00|26.99|24.79|27.01|24.81|27.15|24.95|26.99|24.79|0
1721802000000|2024-07-24 06:20:00|26.98|24.78|26.87|24.67|27.05|24.85|26.86|24.66|0
1721802300000|2024-07-24 06:25:00|26.86|24.66|26.17|23.97|27.65|25.45|25.66|23.46|0
1721802600000|2024-07-24 06:30:00|26.15|23.95|26.45|24.25|26.53|24.33|26.15|23.95|0
1721802900000|2024-07-24 06:35:00|26.4|24.2|26.39|24.19|26.5|24.3|26.39|24.19|0
1721803200000|2024-07-24 06:40:00|26.37|24.17|26.37|24.17|26.42|24.22|26.34|24.14|0
1721803500000|2024-07-24 06:45:00|26.35|24.15|26.29|24.09|26.35|24.15|26.16|23.96|0
1721803800000|2024-07-24 06:50:00|26.3|24.1|26.37|24.17|26.38|24.18|26.27|24.07|0
1721804100000|2024-07-24 06:55:00|26.34|24.14|26.38|24.18|26.45|24.25|26.3|24.1|0
1721804400000|2024-07-24 07:00:00|26.37|24.17|26.29|24.09|26.49|24.29|26.29|24.09|0
1721804700000|2024-07-24 07:05:00|26.28|24.08|26.21|24.01|26.3|24.1|26.16|23.96|0
1721805000000|2024-07-24 07:10:00|26.19|23.99|26.08|23.88|26.19|23.99|26.06|23.86|0
1721805300000|2024-07-24 07:15:00|26.11|23.91|26.05|23.85|26.22|24.02|26|23.8|0
1721805600000|2024-07-24 07:20:00|26.08|23.88|26.02|23.82|26.11|23.91|25.94|23.74|0
1721805900000|2024-07-24 07:25:00|26.01|23.81|26.14|23.94|26.23|24.03|26.01|23.81|0
1721806200000|2024-07-24 07:30:00|26.15|23.95|26.2|24|26.22|24.02|26.06|23.86|0
1721806500000|2024-07-24 07:35:00|26.18|23.98|26.03|23.83|26.2|24|26.02|23.82|0
1721806800000|2024-07-24 07:40:00|26.06|23.86|26.26|24.06|26.28|24.08|26.06|23.86|0
1721807100000|2024-07-24 07:45:00|26.24|24.04|26.27|24.07|26.35|24.15|26.18|23.98|0
1721807400000|2024-07-24 07:50:00|26.26|24.06|26.48|24.28|26.5|24.3|26.21|24.01|0
1721807700000|2024-07-24 07:55:00|26.5|24.3|26.46|24.26|26.5|24.3|26.32|24.12|0
1721808000000|2024-07-24 08:00:00|26.45|24.25|26.4|24.2|26.51|24.31|26.32|24.12|0
1721808300000|2024-07-24 08:05:00|26.37|24.17|26.43|24.23|26.44|24.24|26.37|24.17|0
1721808600000|2024-07-24 08:10:00|26.44|24.24|26.63|24.43|26.63|24.43|26.38|24.18|0
1721808900000|2024-07-24 08:15:00|26.65|24.45|26.76|24.56|26.86|24.66|26.51|24.31|0
1721809200000|2024-07-24 08:20:00|26.75|24.55|26.76|24.56|26.78|24.58|26.58|24.38|0
1721809500000|2024-07-24 08:25:00|26.74|24.54|26.9|24.7|26.9|24.7|26.74|24.54|0
1721809800000|2024-07-24 08:30:00|26.92|24.72|26.79|24.59|26.92|24.72|26.76|24.56|0
1721810100000|2024-07-24 08:35:00|26.77|24.57|26.53|24.33|26.82|24.62|26.5|24.3|0
1721810400000|2024-07-24 08:40:00|26.55|24.35|26.34|24.14|26.58|24.38|26.28|24.08|0
1721810700000|2024-07-24 08:45:00|26.32|24.12|26.28|24.08|26.36|24.16|26.26|24.06|0
1721811000000|2024-07-24 08:50:00|26.26|24.06|26.26|24.06|26.29|24.09|26.18|23.98|0
1721811300000|2024-07-24 08:55:00|26.27|24.07|26.21|24.01|26.27|24.07|26.2|24|0
1721811600000|2024-07-24 09:00:00|26.19|23.99|26.26|24.06|26.3|24.1|26.19|23.99|0
1721811900000|2024-07-24 09:05:00|26.27|24.07|26.29|24.09|26.35|24.15|26.21|24.01|0
1721812200000|2024-07-24 09:10:00|26.27|24.07|26.42|24.22|26.42|24.22|26.25|24.05|0
1721812500000|2024-07-24 09:15:00|26.4|24.2|26.56|24.36|26.62|24.42|26.33|24.13|0
1721812800000|2024-07-24 09:20:00|26.55|24.35|26.58|24.38|26.63|24.43|26.51|24.31|0
1721813100000|2024-07-24 09:25:00|26.57|24.37|26.66|24.46|26.76|24.56|26.57|24.37|0
1721813400000|2024-07-24 09:30:00|26.68|24.48|26.57|24.37|26.68|24.48|26.55|24.35|0
1721813700000|2024-07-24 09:35:00|26.58|24.38|26.68|24.48|26.69|24.49|26.53|24.33|0
1721814000000|2024-07-24 09:40:00|26.69|24.49|26.61|24.41|26.73|24.53|26.58|24.38|0
1721814300000|2024-07-24 09:45:00|26.6|24.4|26.51|24.31|26.63|24.43|26.45|24.25|0
1721814600000|2024-07-24 09:50:00|26.5|24.3|26.5|24.3|26.58|24.38|26.43|24.23|0
1721814900000|2024-07-24 09:55:00|26.53|24.33|26.46|24.26|26.54|24.34|26.4|24.2|0
1721815200000|2024-07-24 10:00:00|26.45|24.25|26.3|24.1|26.54|24.34|26.3|24.1|0
1721815500000|2024-07-24 10:05:00|26.32|24.12|26.35|24.15|26.37|24.17|26.3|24.1|0
1721815800000|2024-07-24 10:10:00|26.33|24.13|26.25|24.05|26.37|24.17|26.25|24.05|0
1721816100000|2024-07-24 10:15:00|26.27|24.07|26.28|24.08|26.35|24.15|26.25|24.05|0
1721816400000|2024-07-24 10:20:00|26.27|24.07|26.14|23.94|26.27|24.07|26.11|23.91|0
1721816700000|2024-07-24 10:25:00|26.13|23.93|26.2|24|26.22|24.02|26.02|23.82|0
1721817000000|2024-07-24 10:30:00|26.22|24.02|26.28|24.08|26.36|24.16|26.18|23.98|0
1721817300000|2024-07-24 10:35:00|26.3|24.1|26.3|24.1|26.34|24.14|26.22|24.02|0
1721817600000|2024-07-24 10:40:00|26.28|24.08|26.42|24.22|26.47|24.27|26.28|24.08|0
1721817900000|2024-07-24 10:45:00|26.41|24.21|26.43|24.23|26.44|24.24|25.91|23.71|0
1721818200000|2024-07-24 10:50:00|26.41|24.21|26.36|24.16|26.44|24.24|26.31|24.11|0
1721818500000|2024-07-24 10:55:00|26.38|24.18|26.42|24.22|26.42|24.22|26.27|24.07|0
1721818800000|2024-07-24 11:00:00|26.44|24.24|26.58|24.38|26.63|24.43|26.36|24.16|0
1721819100000|2024-07-24 11:05:00|26.59|24.39|26.58|24.38|26.73|24.53|26.55|24.35|0
1721819400000|2024-07-24 11:10:00|26.59|24.39|26.28|24.08|26.61|24.41|26.2|24|0
1721819700000|2024-07-24 11:15:00|26.29|24.09|25.99|23.79|26.31|24.11|25.99|23.79|0
1721820000000|2024-07-24 11:20:00|25.98|23.78|25.9|23.7|26.04|23.84|25.87|23.67|0
1721820300000|2024-07-24 11:25:00|25.91|23.71|25.78|23.58|25.97|23.77|25.77|23.57|0
1721820600000|2024-07-24 11:30:00|25.77|23.57|25.99|23.79|26|23.8|25.77|23.57|0
1721820900000|2024-07-24 11:35:00|25.97|23.77|26.03|23.83|26.08|23.88|25.95|23.75|0
1721821200000|2024-07-24 11:40:00|26.05|23.85|26.03|23.83|26.08|23.88|25.98|23.78|0
1721821500000|2024-07-24 11:45:00|26.02|23.82|26.11|23.91|26.17|23.97|25.92|23.72|0
1721821800000|2024-07-24 11:50:00|26.08|23.88|25.97|23.77|26.14|23.94|25.96|23.76|0
1721822100000|2024-07-24 11:55:00|25.95|23.75|26.09|23.89|26.09|23.89|25.95|23.75|0
1721822400000|2024-07-24 12:00:00|26.12|23.92|26.17|23.97|26.18|23.98|26.06|23.86|0
1721822700000|2024-07-24 12:05:00|26.18|23.98|26.28|24.08|26.31|24.11|26.04|23.84|0
1721823000000|2024-07-24 12:10:00|26.27|24.07|26.34|24.14|26.44|24.24|26.27|24.07|0
1721823300000|2024-07-24 12:15:00|26.36|24.16|26.55|24.35|26.55|24.35|26.32|24.12|0
1721823600000|2024-07-24 12:20:00|26.53|24.33|26.59|24.39|26.66|24.46|26.51|24.31|0
1721823900000|2024-07-24 12:25:00|26.61|24.41|26.72|24.52|26.75|24.55|26.54|24.34|0
1721824200000|2024-07-24 12:30:00|26.7|24.5|26.75|24.55|26.75|24.55|26.58|24.38|0
1721824500000|2024-07-24 12:35:00|26.73|24.53|26.94|24.74|26.94|24.74|26.73|24.53|0
1721824800000|2024-07-24 12:40:00|26.93|24.73|26.85|24.65|26.94|24.74|26.81|24.61|0
1721825100000|2024-07-24 12:45:00|26.86|24.66|26.94|24.74|27.04|24.84|26.83|24.63|0
1721825400000|2024-07-24 12:50:00|26.92|24.72|26.97|24.77|27.01|24.81|26.86|24.66|0
1721825700000|2024-07-24 12:55:00|26.96|24.76|26.89|24.69|26.99|24.79|26.86|24.66|0
1721826000000|2024-07-24 13:00:00|26.91|24.71|26.68|24.48|26.91|24.71|26.68|24.48|0
1721826300000|2024-07-24 13:05:00|26.69|24.49|26.77|24.57|26.87|24.67|26.69|24.49|0
1721826600000|2024-07-24 13:10:00|26.76|24.56|26.72|24.52|26.87|24.67|26.69|24.49|0
1721826900000|2024-07-24 13:15:00|26.74|24.54|26.77|24.57|26.82|24.62|26.72|24.52|0
1721827200000|2024-07-24 13:20:00|26.79|24.59|26.88|24.68|26.88|24.68|26.67|24.47|0
1721827500000|2024-07-24 13:25:00|26.9|24.7|26.7|24.5|26.93|24.73|26.69|24.49|0
1721827800000|2024-07-24 13:30:00|26.77|24.57|27.12|24.92|27.21|25.01|26.51|24.31|0
1721828100000|2024-07-24 13:35:00|27.11|24.91|27.34|25.14|27.44|25.24|26.27|24.07|0
1721828400000|2024-07-24 13:40:00|27.7|25.5|27.64|25.44|27.74|25.54|27.47|25.27|0
1721828700000|2024-07-24 13:45:00|27.59|25.39|27.8|25.6|27.9|25.7|27.4|25.2|0
1721829000000|2024-07-24 13:50:00|27.85|25.65|28.7|26.5|28.84|26.64|27.8|25.6|0
1721829300000|2024-07-24 13:55:00|28.73|26.53|28.94|26.74|29.23|27.03|28.7|26.5|0
1721829600000|2024-07-24 14:00:00|29.02|26.82|29.28|27.08|29.28|27.08|28.85|26.65|0
1721829900000|2024-07-24 14:05:00|29.25|27.05|29.26|27.06|29.46|27.26|29.07|26.87|0
1721830200000|2024-07-24 14:10:00|29.3|27.1|29.75|27.55|29.81|27.61|29.19|26.99|0
1721830500000|2024-07-24 14:15:00|29.74|27.54|29.7|27.5|29.89|27.69|29.49|27.29|0
1721830800000|2024-07-24 14:20:00|29.73|27.53|29.6|27.4|29.75|27.55|28.81|26.61|0
1721831100000|2024-07-24 14:25:00|29.59|27.39|29.44|27.24|29.77|27.57|29.38|27.18|0
1721831400000|2024-07-24 14:30:00|29.49|27.29|29.66|27.46|29.66|27.46|29.37|27.17|0
1721831700000|2024-07-24 14:35:00|29.65|27.45|29.56|27.36|29.86|27.66|29.49|27.29|0
1721832000000|2024-07-24 14:40:00|29.59|27.39|29.59|27.39|29.64|27.44|29.42|27.22|0
1721832300000|2024-07-24 14:45:00|29.57|27.37|29.81|27.61|30.04|27.84|29.5|27.3|0
1721832600000|2024-07-24 14:50:00|29.8|27.6|29.94|27.74|29.95|27.75|29.76|27.56|0
1721832900000|2024-07-24 14:55:00|29.9|27.7|29.74|27.54|29.92|27.72|29.67|27.47|0
1721833200000|2024-07-24 15:00:00|29.76|27.56|30.09|27.89|30.09|27.89|29.7|27.5|0
1721833500000|2024-07-24 15:05:00|30.11|27.91|30.09|27.89|30.31|28.11|30.09|27.89|0
1721833800000|2024-07-24 15:10:00|30.11|27.91|30.18|27.98|30.29|28.09|30.09|27.89|0
1721834100000|2024-07-24 15:15:00|30.16|27.96|30.36|28.16|30.36|28.16|30.09|27.89|0
1721834400000|2024-07-24 15:20:00|30.38|28.18|30.74|28.54|30.74|28.54|30.34|28.14|0
1721834700000|2024-07-24 15:25:00|30.7|28.5|30.37|28.17|30.73|28.53|30.27|28.07|0
1721835000000|2024-07-24 15:30:00|30.36|28.16|29.87|27.67|30.36|28.16|29.73|27.53|0
1721835300000|2024-07-24 15:35:00|29.89|27.69|30.09|27.89|30.22|28.02|29.78|27.58|0
1721835600000|2024-07-24 15:40:00|30.11|27.91|31.39|29.19|31.39|29.19|30.11|27.91|0
1721835900000|2024-07-24 15:45:00|31.41|29.21|31.47|29.27|31.53|29.33|31.36|29.16|0
1721836200000|2024-07-24 15:50:00|31.45|29.25|31.3|29.1|31.5|29.3|31.21|29.01|0
1721836500000|2024-07-24 15:55:00|31.32|29.12|31.63|29.43|31.69|29.49|31.32|29.12|0
1721836800000|2024-07-24 16:00:00|31.65|29.45|31.68|29.48|31.72|29.52|31.57|29.37|0
1721837100000|2024-07-24 16:05:00|31.67|29.47|31.87|29.67|32.02|29.82|31.67|29.47|0
1721837400000|2024-07-24 16:10:00|31.89|29.69|31.53|29.33|31.93|29.73|31.52|29.32|0
1721837700000|2024-07-24 16:15:00|31.48|29.28|31.42|29.22|31.59|29.39|31.26|29.06|0
1721838000000|2024-07-24 16:20:00|31.44|29.24|31.55|29.35|31.64|29.44|31.33|29.13|0
1721838300000|2024-07-24 16:25:00|31.57|29.37|31.79|29.59|31.81|29.61|31.57|29.37|0
1721838600000|2024-07-24 16:30:00|31.81|29.61|31.69|29.49|31.88|29.68|31.62|29.42|0
1721838900000|2024-07-24 16:35:00|31.68|29.48|33.39|31.19|33.43|31.23|31.55|29.35|0
1721839200000|2024-07-24 16:40:00|33.41|31.21|33.62|31.42|33.7|31.5|33.39|31.19|0
1721839500000|2024-07-24 16:45:00|33.64|31.44|33.21|31.01|33.68|31.48|33.1|30.9|0
1721839800000|2024-07-24 16:50:00|33.23|31.03|33.6|31.4|33.64|31.44|33.23|31.03|0
1721840100000|2024-07-24 16:55:00|33.62|31.42|33.5|31.3|33.64|31.44|33.42|31.22|0
1721840400000|2024-07-24 17:00:00|33.52|31.32|33.44|31.24|33.6|31.4|33.27|31.07|0
1721840700000|2024-07-24 17:05:00|33.46|31.26|32.87|30.67|33.46|31.26|32.87|30.67|0
1721841000000|2024-07-24 17:10:00|32.92|30.72|32.88|30.68|32.98|30.78|32.75|30.55|0
1721841300000|2024-07-24 17:15:00|32.9|30.7|32.81|30.61|33.04|30.84|32.77|30.57|0
1721841600000|2024-07-24 17:20:00|32.83|30.63|32.96|30.76|33.05|30.85|32.64|30.44|0
1721841900000|2024-07-24 17:25:00|32.98|30.78|33.2|31|33.2|31|32.94|30.74|0
1721842200000|2024-07-24 17:30:00|33.22|31.02|32.95|30.75|33.39|31.19|32.92|30.72|0
1721842500000|2024-07-24 17:35:00|32.97|30.77|32.82|30.62|32.99|30.79|32.69|30.49|0
1721842800000|2024-07-24 17:40:00|32.8|30.6|33.04|30.84|33.06|30.86|32.69|30.49|0
1721843100000|2024-07-24 17:45:00|33.06|30.86|33.46|31.26|33.48|31.28|33.04|30.84|0
1721843400000|2024-07-24 17:50:00|33.44|31.24|33.64|31.44|33.67|31.47|33.44|31.24|0
1721843700000|2024-07-24 17:55:00|33.65|31.45|33.75|31.55|33.79|31.59|33.52|31.32|0
1721844000000|2024-07-24 18:00:00|33.73|31.53|33.88|31.68|33.89|31.69|33.65|31.45|0
1721844300000|2024-07-24 18:05:00|33.86|31.66|33.75|31.55|33.9|31.7|33.55|31.35|0
1721844600000|2024-07-24 18:10:00|33.73|31.53|33.67|31.47|33.8|31.6|33.53|31.33|0
1721844900000|2024-07-24 18:15:00|33.69|31.49|33.88|31.68|33.92|31.72|33.58|31.38|0
1721845200000|2024-07-24 18:20:00|33.89|31.69|34.07|31.87|34.28|32.08|33.89|31.69|0
1721845500000|2024-07-24 18:25:00|34.09|31.89|34.17|31.97|34.19|31.99|33.88|31.68|0
1721845800000|2024-07-24 18:30:00|34.19|31.99|34.25|32.05|34.25|32.05|33.99|31.79|0
1721846100000|2024-07-24 18:35:00|34.23|32.03|34.13|31.93|34.27|32.07|34.03|31.83|0
1721846400000|2024-07-24 18:40:00|34.15|31.95|34.74|32.54|34.74|32.54|34.07|31.87|0
1721846700000|2024-07-24 18:45:00|34.76|32.56|35.04|32.84|35.12|32.92|34.46|32.26|0
1721847000000|2024-07-24 18:50:00|35.02|32.82|35.14|32.94|35.4|33.2|35.02|32.82|0
1721847300000|2024-07-24 18:55:00|35.16|32.96|34.87|32.67|35.16|32.96|34.77|32.57|0
1721847600000|2024-07-24 19:00:00|34.89|32.69|35.07|32.87|35.19|32.99|34.77|32.57|0
1721847900000|2024-07-24 19:05:00|35.03|32.83|35.15|32.95|35.33|33.13|34.95|32.75|0
1721848200000|2024-07-24 19:10:00|35.17|32.97|35.36|33.16|35.48|33.28|33.75|31.55|0
1721848500000|2024-07-24 19:15:00|35.34|33.14|35.5|33.3|35.58|33.38|35.18|32.98|0
1721848800000|2024-07-24 19:20:00|35.4|33.2|35.24|33.04|35.48|33.28|35.24|33.04|0
1721849100000|2024-07-24 19:25:00|35.26|33.06|35.68|33.48|35.8|33.6|35.24|33.04|0
1721849400000|2024-07-24 19:30:00|35.62|33.42|35.01|32.81|35.76|33.56|34.99|32.79|0
1721849700000|2024-07-24 19:35:00|35.03|32.83|35.06|32.86|35.21|33.01|34.95|32.75|0
1721850000000|2024-07-24 19:40:00|34.99|32.79|34.89|32.69|35.07|32.87|34.42|32.22|0
1721850300000|2024-07-24 19:45:00|34.93|32.73|34.99|32.79|35.23|33.03|34.75|32.55|0
1721850600000|2024-07-24 19:50:00|34.93|32.73|36.17|33.97|36.17|33.97|34.73|32.53|0
1721850900000|2024-07-24 19:55:00|36.3|34.1|36.04|33.84|36.54|34.34|35.26|33.06|0
1721851200000|2024-07-24 20:00:00|35.88|33.68|35.81|33.61|36.06|33.86|35.67|33.47|0
1721851500000|2024-07-24 20:05:00|35.79|33.59|35.53|33.33|35.79|33.59|35.45|33.25|0
1721851800000|2024-07-24 20:10:00|35.5|33.3|35.37|33.17|35.61|33.41|35.23|33.03|0
1721852100000|2024-07-24 20:15:00|35.45|33.05|35.61|33.21|35.73|33.33|35.45|33.05|0
1721852400000|2024-07-24 20:20:00|35.63|33.23|35.28|32.88|35.69|33.29|35.28|32.88|0
1721852700000|2024-07-24 20:25:00|35.3|32.9|35.34|32.94|35.34|32.94|35.26|32.86|0
1721853000000|2024-07-24 20:30:00|35.32|32.92|35.66|33.26|35.73|33.33|35.28|32.88|0
1721853300000|2024-07-24 20:35:00|35.68|33.28|35.69|33.29|35.74|33.34|35.64|33.24|0
1721853600000|2024-07-24 20:40:00|35.7|33.3|35.7|33.3|35.78|33.38|35.68|33.28|0
1721853900000|2024-07-24 20:45:00|35.66|33.26|35.66|33.26|35.68|33.28|35.62|33.22|0
1721854200000|2024-07-24 20:50:00|35.67|33.27|35.8|33.4|35.81|33.41|35.67|33.27|0
1721854500000|2024-07-24 20:55:00|35.82|33.42|35.69|33.29|35.83|33.43|35.69|33.29|0
1721854800000|2024-07-24 21:00:00|35.73|33.33|35.7|33.3|35.73|33.33|35.63|33.23|0
1721855100000|2024-07-24 21:05:00|35.73|33.33|35.68|33.28|35.73|33.33|35.67|33.27|0
1721855400000|2024-07-24 21:10:00|35.71|33.31|35.73|33.33|35.74|33.34|35.67|33.27|0
1721855700000|2024-07-24 21:15:00|35.75|33.35|35.74|33.34|35.76|33.36|35.71|33.31|0
1721856000000|2024-07-24 21:20:00|35.76|33.36|35.8|33.4|35.8|33.4|35.75|33.35|0
1721856300000|2024-07-24 21:25:00|35.79|33.39|35.77|33.37|35.8|33.4|35.76|33.36|0
1721856600000|2024-07-24 21:30:00|35.78|33.38|35.81|33.41|35.83|33.43|35.77|33.37|0
1721856900000|2024-07-24 21:35:00|35.78|33.38|35.82|33.42|35.82|33.42|35.78|33.38|0
1721857200000|2024-07-24 21:40:00|35.81|33.41|35.81|33.41|35.82|33.42|35.79|33.39|0
1721857500000|2024-07-24 21:45:00|35.82|33.42|35.78|33.38|35.85|33.45|35.78|33.38|0
1721857800000|2024-07-24 21:50:00|35.79|33.39|35.79|33.39|35.84|33.44|35.78|33.38|0
1721858100000|2024-07-24 21:55:00|35.81|33.41|35.76|33.36|35.81|33.41|35.74|33.34|0
1721858400000|2024-07-24 22:00:00|35.75|33.35|35.67|33.27|35.75|33.35|35.57|33.17|0
1721858700000|2024-07-24 22:05:00|35.66|33.26|35.51|33.11|35.7|33.3|35.49|33.09|0
1721859000000|2024-07-24 22:10:00|35.49|33.09|35.43|33.03|35.51|33.11|35.42|33.02|0
1721859300000|2024-07-24 22:15:00|35.42|33.02|35.25|32.85|35.45|33.05|35.19|32.79|0
1721859600000|2024-07-24 22:20:00|35.23|32.83|35.39|32.99|35.45|33.05|35.23|32.83|0
1721859900000|2024-07-24 22:25:00|35.37|32.97|35.53|33.13|35.55|33.15|35.37|32.97|0
1721860200000|2024-07-24 22:30:00|35.51|33.11|35.34|32.94|35.53|33.13|35.33|32.93|0
1721860500000|2024-07-24 22:35:00|35.33|32.93|35.3|32.9|35.37|32.97|35.24|32.84|0
1721860800000|2024-07-24 22:40:00|35.28|32.88|35.26|32.86|35.34|32.94|35.24|32.84|0
1721861100000|2024-07-24 22:45:00|35.28|32.88|35.35|32.95|35.4|33|35.28|32.88|0
1721861400000|2024-07-24 22:50:00|35.37|32.97|35.38|32.98|35.46|33.06|35.32|32.92|0
1721861700000|2024-07-24 22:55:00|35.36|32.96|35.44|33.04|35.52|33.12|35.36|32.96|0
1721862000000|2024-07-24 23:00:00|35.41|33.01|35.6|33.2|35.62|33.22|35.4|33|0
1721862300000|2024-07-24 23:05:00|35.59|33.19|35.46|33.06|35.6|33.2|35.46|33.06|0
1721862600000|2024-07-24 23:10:00|35.45|33.05|35.47|33.07|35.51|33.11|35.43|33.03|0
1721862900000|2024-07-24 23:15:00|35.45|33.05|35.33|32.93|35.45|33.05|35.29|32.89|0
1721863200000|2024-07-24 23:20:00|35.31|32.91|35.41|33.01|35.41|33.01|35.31|32.91|0
1721863500000|2024-07-24 23:25:00|35.43|33.03|35.43|33.03|35.45|33.05|35.36|32.96|0
1721863800000|2024-07-24 23:30:00|35.44|33.04|35.43|33.03|35.53|33.13|35.41|33.01|0
1721864100000|2024-07-24 23:35:00|35.41|33.01|35.41|33.01|35.41|33.01|35.33|32.93|0
1721864400000|2024-07-24 23:40:00|35.43|33.03|35.46|33.06|35.56|33.16|35.41|33.01|0
1721864700000|2024-07-24 23:45:00|35.44|33.04|35.48|33.08|35.56|33.16|35.42|33.02|0
1721865000000|2024-07-24 23:50:00|35.46|33.06|35.46|33.06|35.47|33.07|35.38|32.98|0
1721865300000|2024-07-24 23:55:00|35.48|33.08|35.54|33.14|35.54|33.14|35.42|33.02|0
1721865600000|2024-07-25 00:00:00|35.58|33.18|35.68|33.28|35.72|33.32|35.52|33.12|0
1721865900000|2024-07-25 00:05:00|35.67|33.27|35.6|33.2|35.7|33.3|35.58|33.18|0
1721866200000|2024-07-25 00:10:00|35.62|33.22|35.46|33.06|35.64|33.24|35.46|33.06|0
1721866500000|2024-07-25 00:15:00|35.38|33.18|35.15|32.95|35.89|33.69|35.13|32.93|0
1721866800000|2024-07-25 00:20:00|35.13|32.93|35.95|33.75|36.05|33.85|34.99|32.79|0
1721867100000|2024-07-25 00:25:00|35.94|33.74|36.11|33.91|36.15|33.95|35.94|33.74|0
1721867400000|2024-07-25 00:30:00|36.13|33.93|36.27|34.07|36.27|34.07|36.05|33.85|0
1721867700000|2024-07-25 00:35:00|36.25|34.05|36.19|33.99|36.33|34.13|36.17|33.97|0
1721868000000|2024-07-25 00:40:00|36.17|33.97|36.19|33.99|36.23|34.03|36.17|33.97|0
1721868300000|2024-07-25 00:45:00|36.17|33.97|36.14|33.94|36.25|34.05|36.12|33.92|0
1721868600000|2024-07-25 00:50:00|36.12|33.92|36.04|33.84|36.12|33.92|36.02|33.82|0
1721868900000|2024-07-25 00:55:00|36.02|33.82|36.08|33.88|36.08|33.88|35.94|33.74|0
1721869200000|2024-07-25 01:00:00|36.09|33.89|36.18|33.98|36.2|34|36.08|33.88|0
1721869500000|2024-07-25 01:05:00|36.17|33.97|36.06|33.86|36.19|33.99|35.96|33.76|0
1721869800000|2024-07-25 01:10:00|36.07|33.87|36.14|33.94|36.17|33.97|36.01|33.81|0
1721870100000|2024-07-25 01:15:00|36.16|33.96|36.07|33.87|36.16|33.96|36.01|33.81|0
1721870400000|2024-07-25 01:20:00|36.09|33.89|36.21|34.01|36.25|34.05|36.07|33.87|0
1721870700000|2024-07-25 01:25:00|36.23|34.03|36.11|33.91|36.27|34.07|36.07|33.87|0
1721871000000|2024-07-25 01:30:00|36.12|33.92|36.2|34|36.2|34|36.11|33.91|0
1721871300000|2024-07-25 01:35:00|36.21|34.01|36.25|34.05|36.29|34.09|36.06|33.86|0
1721871600000|2024-07-25 01:40:00|36.27|34.07|36.35|34.15|36.39|34.19|36.23|34.03|0
1721871900000|2024-07-25 01:45:00|36.33|34.13|36.39|34.19|36.41|34.21|36.29|34.09|0
1721872200000|2024-07-25 01:50:00|36.37|34.17|36.37|34.17|36.39|34.19|36.29|34.09|0
1721872500000|2024-07-25 01:55:00|36.39|34.19|36.57|34.37|36.65|34.45|36.35|34.15|0
1721872800000|2024-07-25 02:00:00|36.55|34.35|36.55|34.35|36.57|34.37|36.43|34.23|0
1721873100000|2024-07-25 02:05:00|36.54|34.34|36.47|34.27|36.59|34.39|36.38|34.18|0
1721873400000|2024-07-25 02:10:00|36.49|34.29|36.46|34.26|36.61|34.41|36.42|34.22|0
1721873700000|2024-07-25 02:15:00|36.44|34.24|36.32|34.12|36.44|34.24|36.3|34.1|0
1721874000000|2024-07-25 02:20:00|36.31|34.11|36.36|34.16|36.39|34.19|36.26|34.06|0
1721874300000|2024-07-25 02:25:00|36.34|34.14|36.48|34.28|36.52|34.32|36.34|34.14|0
1721874600000|2024-07-25 02:30:00|36.46|34.26|36.75|34.55|36.79|34.59|36.4|34.2|0
1721874900000|2024-07-25 02:35:00|36.73|34.53|36.91|34.71|37.01|34.81|36.66|34.46|0
1721875200000|2024-07-25 02:40:00|36.89|34.69|36.89|34.69|36.95|34.75|36.83|34.63|0
1721875500000|2024-07-25 02:45:00|36.87|34.67|37.12|34.92|37.2|35|36.85|34.65|0
1721875800000|2024-07-25 02:50:00|37.14|34.94|37.16|34.96|37.18|34.98|36.99|34.79|0
1721876100000|2024-07-25 02:55:00|37.18|34.98|37.05|34.85|37.18|34.98|37.01|34.81|0
1721876400000|2024-07-25 03:00:00|37.03|34.83|36.9|34.7|37.03|34.83|36.84|34.64|0
1721876700000|2024-07-25 03:05:00|36.88|34.68|36.72|34.52|36.9|34.7|36.72|34.52|0
1721877000000|2024-07-25 03:10:00|36.74|34.54|36.87|34.67|36.9|34.7|36.74|34.54|0
1721877300000|2024-07-25 03:15:00|36.86|34.66|36.69|34.49|36.86|34.66|36.67|34.47|0
1721877600000|2024-07-25 03:20:00|36.67|34.47|36.46|34.26|36.67|34.47|36.44|34.24|0
1721877900000|2024-07-25 03:25:00|36.44|34.24|36.34|34.14|36.46|34.26|36.34|34.14|0
1721878200000|2024-07-25 03:30:00|36.32|34.12|36.34|34.14|36.36|34.16|36.09|33.89|0
1721878500000|2024-07-25 03:35:00|36.32|34.12|36.29|34.09|36.4|34.2|36.27|34.07|0
1721878800000|2024-07-25 03:40:00|36.28|34.08|36.31|34.11|36.39|34.19|36.25|34.05|0
1721879100000|2024-07-25 03:45:00|36.35|34.15|36.25|34.05|36.37|34.17|36.17|33.97|0
1721879400000|2024-07-25 03:50:00|36.29|34.09|36.33|34.13|36.35|34.15|36.23|34.03|0
1721879700000|2024-07-25 03:55:00|36.32|34.12|36.33|34.13|36.37|34.17|36.23|34.03|0
1721880000000|2024-07-25 04:00:00|36.32|34.12|36.33|34.13|36.43|34.23|36.3|34.1|0
1721880300000|2024-07-25 04:05:00|36.31|34.11|36.24|34.04|36.33|34.13|36.22|34.02|0
1721880600000|2024-07-25 04:10:00|36.26|34.06|36.3|34.1|36.37|34.17|36.24|34.04|0
1721880900000|2024-07-25 04:15:00|36.32|34.12|36.43|34.23|36.47|34.27|36.32|34.12|0
1721881200000|2024-07-25 04:20:00|36.45|34.25|36.42|34.22|36.49|34.29|36.38|34.18|0
1721881500000|2024-07-25 04:25:00|36.4|34.2|36.35|34.15|36.44|34.24|36.34|34.14|0
1721881800000|2024-07-25 04:30:00|36.34|34.14|36.32|34.12|36.48|34.28|36.28|34.08|0
1721882100000|2024-07-25 04:35:00|36.33|34.13|36.36|34.16|36.4|34.2|36.26|34.06|0
1721882400000|2024-07-25 04:40:00|36.38|34.18|36.46|34.26|36.46|34.26|36.34|34.14|0
1721882700000|2024-07-25 04:45:00|36.44|34.24|36.5|34.3|36.54|34.34|36.38|34.18|0
1721883000000|2024-07-25 04:50:00|36.48|34.28|36.37|34.17|36.5|34.3|36.35|34.15|0
1721883300000|2024-07-25 04:55:00|36.39|34.19|36.43|34.23|36.45|34.25|36.37|34.17|0
1721883600000|2024-07-25 05:00:00|36.41|34.21|36.37|34.17|36.47|34.27|36.35|34.15|0
1721883900000|2024-07-25 05:05:00|36.39|34.19|36.31|34.11|36.41|34.21|36.25|34.05|0
1721884200000|2024-07-25 05:10:00|36.29|34.09|36.26|34.06|36.37|34.17|36.24|34.04|0
1721884500000|2024-07-25 05:15:00|36.28|34.08|36.32|34.12|36.32|34.12|36.24|34.04|0
1721884800000|2024-07-25 05:20:00|36.33|34.13|36.43|34.23|36.43|34.23|36.3|34.1|0
1721885100000|2024-07-25 05:25:00|36.4|34.2|36.4|34.2|36.49|34.29|36.38|34.18|0
1721885400000|2024-07-25 05:30:00|36.39|34.19|36.55|34.35|36.61|34.41|36.39|34.19|0
1721885700000|2024-07-25 05:35:00|36.57|34.37|36.48|34.28|36.59|34.39|36.48|34.28|0
1721886000000|2024-07-25 05:40:00|36.5|34.3|36.6|34.4|36.6|34.4|36.46|34.26|0
1721886300000|2024-07-25 05:45:00|36.62|34.42|36.69|34.49|36.77|34.57|36.62|34.42|0
1721886600000|2024-07-25 05:50:00|36.66|34.46|36.72|34.52|36.74|34.54|36.65|34.45|0
1721886900000|2024-07-25 05:55:00|36.73|34.53|36.79|34.59|36.81|34.61|36.64|34.44|0
1721887200000|2024-07-25 06:00:00|36.76|34.56|37.5|35.3|37.58|35.38|36.74|34.54|0
1721887500000|2024-07-25 06:05:00|37.52|35.32|37.79|35.59|37.83|35.63|37.49|35.29|0
1721887800000|2024-07-25 06:10:00|37.81|35.61|38.18|35.98|38.18|35.98|37.81|35.61|0
1721888100000|2024-07-25 06:15:00|38.15|35.95|37.53|35.33|38.15|35.95|37.53|35.33|0
1721888400000|2024-07-25 06:20:00|37.51|35.31|37.24|35.04|37.51|35.31|37.01|34.81|0
1721888700000|2024-07-25 06:25:00|37.28|35.08|36.86|34.66|37.28|35.08|36.8|34.6|0
1721889000000|2024-07-25 06:30:00|36.85|34.65|36.92|34.72|36.95|34.75|36.73|34.53|0
1721889300000|2024-07-25 06:35:00|36.9|34.7|36.77|34.57|36.9|34.7|36.69|34.49|0
1721889600000|2024-07-25 06:40:00|36.75|34.55|36.59|34.39|36.75|34.55|36.4|34.2|0
1721889900000|2024-07-25 06:45:00|36.6|34.4|36.54|34.34|36.6|34.4|36.38|34.18|0
1721890200000|2024-07-25 06:50:00|36.52|34.32|36.4|34.2|36.73|34.53|36.4|34.2|0
1721890500000|2024-07-25 06:55:00|36.42|34.22|36.66|34.46|36.71|34.51|36.4|34.2|0
1721890800000|2024-07-25 07:00:00|36.68|34.48|37|34.8|37|34.8|36.42|34.22|0
1721891100000|2024-07-25 07:05:00|36.99|34.79|37.75|35.55|37.75|35.55|36.87|34.67|0
1721891400000|2024-07-25 07:10:00|37.76|35.56|37.54|35.34|37.92|35.72|37.41|35.21|0
1721891700000|2024-07-25 07:15:00|37.62|35.42|37.14|34.94|37.62|35.42|36.97|34.77|0
1721892000000|2024-07-25 07:20:00|37.19|34.99|37.62|35.42|37.81|35.61|37.15|34.95|0
1721892300000|2024-07-25 07:25:00|37.64|35.44|37.34|35.14|38.06|35.86|37.21|35.01|0
1721892600000|2024-07-25 07:30:00|37.43|35.23|37.13|34.93|37.45|35.25|36.67|34.47|0
1721892900000|2024-07-25 07:35:00|37.11|34.91|36.81|34.61|37.15|34.95|36.75|34.55|0
1721893200000|2024-07-25 07:40:00|36.79|34.59|37.42|35.22|37.44|35.24|36.79|34.59|0
1721893500000|2024-07-25 07:45:00|37.44|35.24|37.59|35.39|37.59|35.39|37.25|35.05|0
1721893800000|2024-07-25 07:50:00|37.54|35.34|37.69|35.49|37.8|35.6|37.51|35.31|0
1721894100000|2024-07-25 07:55:00|37.67|35.47|37.47|35.27|37.71|35.51|37.29|35.09|0
1721894400000|2024-07-25 08:00:00|37.52|35.32|38.16|35.96|38.22|36.02|37.34|35.14|0
1721894700000|2024-07-25 08:05:00|38.03|35.83|38.65|36.45|38.65|36.45|38.01|35.81|0
1721895000000|2024-07-25 08:10:00|38.56|36.36|38.65|36.45|38.67|36.47|38.26|36.06|0
1721895300000|2024-07-25 08:15:00|38.76|36.56|38.76|36.56|38.8|36.6|38.65|36.45|0
1721895600000|2024-07-25 08:20:00|38.72|36.52|38.43|36.23|38.72|36.52|38.32|36.12|0
1721895900000|2024-07-25 08:25:00|38.45|36.25|37.64|35.44|38.54|36.34|37.51|35.31|0
1721896200000|2024-07-25 08:30:00|37.68|35.48|37.61|35.41|37.78|35.58|37.09|34.89|0
1721896500000|2024-07-25 08:35:00|37.63|35.43|37.82|35.62|38.12|35.92|37.63|35.43|0
1721896800000|2024-07-25 08:40:00|37.8|35.6|37.48|35.28|37.8|35.6|37.33|35.13|0
1721897100000|2024-07-25 08:45:00|37.46|35.26|37.67|35.47|37.8|35.6|37.46|35.26|0
1721897400000|2024-07-25 08:50:00|37.71|35.51|37.35|35.15|37.73|35.53|37.27|35.07|0
1721897700000|2024-07-25 08:55:00|37.39|35.19|37.25|35.05|37.39|35.19|37.16|34.96|0
1721898000000|2024-07-25 09:00:00|37.26|35.06|37.35|35.15|37.36|35.16|37.14|34.94|0
1721898300000|2024-07-25 09:05:00|37.37|35.17|36.83|34.63|37.37|35.17|36.83|34.63|0
1721898600000|2024-07-25 09:10:00|36.85|34.65|37.6|35.4|37.62|35.42|36.8|34.6|0
1721898900000|2024-07-25 09:15:00|37.59|35.39|37.58|35.38|37.72|35.52|37.53|35.33|0
1721899200000|2024-07-25 09:20:00|37.62|35.42|37.89|35.69|37.9|35.7|37.47|35.27|0
1721899500000|2024-07-25 09:25:00|37.87|35.67|37.78|35.58|38.06|35.86|37.76|35.56|0
1721899800000|2024-07-25 09:30:00|37.83|35.63|37.72|35.52|37.87|35.67|37.49|35.29|0
1721900100000|2024-07-25 09:35:00|37.78|35.58|38.04|35.84|38.08|35.88|37.78|35.58|0
1721900400000|2024-07-25 09:40:00|38|35.8|38.06|35.86|38.08|35.88|37.81|35.61|0
1721900700000|2024-07-25 09:45:00|38.08|35.88|38.14|35.94|38.4|36.2|38.05|35.85|0
1721901000000|2024-07-25 09:50:00|38.12|35.92|38.33|36.13|38.35|36.15|38.05|35.85|0
1721901300000|2024-07-25 09:55:00|38.35|36.15|38.35|36.15|38.44|36.24|38.27|36.07|0
1721901600000|2024-07-25 10:00:00|38.31|36.11|38.52|36.32|38.59|36.39|38.09|35.89|0
1721901900000|2024-07-25 10:05:00|38.54|36.34|38.56|36.36|38.56|36.36|38.28|36.08|0
1721902200000|2024-07-25 10:10:00|38.54|36.34|38.89|36.69|38.89|36.69|38.52|36.32|0
1721902500000|2024-07-25 10:15:00|38.82|36.62|38.8|36.6|38.99|36.79|38.69|36.49|0
1721902800000|2024-07-25 10:20:00|38.81|36.61|38.29|36.09|38.86|36.66|38.17|35.97|0
1721903100000|2024-07-25 10:25:00|38.3|36.1|38.88|36.68|38.89|36.69|38.22|36.02|0
1721903400000|2024-07-25 10:30:00|38.9|36.7|38.43|36.23|38.9|36.7|38.26|36.06|0
1721903700000|2024-07-25 10:35:00|38.4|36.2|38.81|36.61|38.9|36.7|38.32|36.12|0
1721904000000|2024-07-25 10:40:00|38.8|36.6|38.92|36.72|38.94|36.74|38.73|36.53|0
1721904300000|2024-07-25 10:45:00|38.91|36.71|38.72|36.52|38.91|36.71|38.42|36.22|0
1721904600000|2024-07-25 10:50:00|38.74|36.54|38.44|36.24|38.77|36.57|38.44|36.24|0
1721904900000|2024-07-25 10:55:00|38.46|36.26|38.2|36|38.46|36.26|38.05|35.85|0
1721905200000|2024-07-25 11:00:00|38.22|36.02|38.05|35.85|38.22|36.02|38.03|35.83|0
1721905500000|2024-07-25 11:05:00|38.06|35.86|37.66|35.46|38.09|35.89|37.56|35.36|0
1721905800000|2024-07-25 11:10:00|37.7|35.5|37.85|35.65|37.86|35.66|37.67|35.47|0
1721906100000|2024-07-25 11:15:00|37.86|35.66|37.71|35.51|37.96|35.76|37.71|35.51|0
1721906400000|2024-07-25 11:20:00|37.73|35.53|37.99|35.79|37.99|35.79|37.64|35.44|0
1721906700000|2024-07-25 11:25:00|37.98|35.78|38.28|36.08|38.32|36.12|37.95|35.75|0
1721907000000|2024-07-25 11:30:00|38.3|36.1|38.13|35.93|38.41|36.21|38.08|35.88|0
1721907300000|2024-07-25 11:35:00|38.11|35.91|38.06|35.86|38.34|36.14|37.89|35.69|0
1721907600000|2024-07-25 11:40:00|38.04|35.84|38|35.8|38.13|35.93|37.83|35.63|0
1721907900000|2024-07-25 11:45:00|37.97|35.77|38.29|36.09|38.44|36.24|37.82|35.62|0
1721908200000|2024-07-25 11:50:00|38.25|36.05|38.49|36.29|38.59|36.39|38.21|36.01|0
1721908500000|2024-07-25 11:55:00|38.5|36.3|38.68|36.48|38.68|36.48|38.42|36.22|0
1721908800000|2024-07-25 12:00:00|38.63|36.43|38.29|36.09|38.68|36.48|38.07|35.87|0
1721909100000|2024-07-25 12:05:00|38.31|36.11|38.39|36.19|38.42|36.22|38.16|35.96|0
1721909400000|2024-07-25 12:10:00|38.37|36.17|38.57|36.37|38.58|36.38|38.37|36.17|0
1721909700000|2024-07-25 12:15:00|38.54|36.34|38.3|36.1|38.67|36.47|38.28|36.08|0
1721910000000|2024-07-25 12:20:00|38.32|36.12|38.65|36.45|38.67|36.47|38.28|36.08|0
1721910300000|2024-07-25 12:25:00|38.67|36.47|38.57|36.37|38.73|36.53|38.5|36.3|0
1721910600000|2024-07-25 12:30:00|38.66|36.46|38.24|36.04|38.73|36.53|37.74|35.54|0
1721910900000|2024-07-25 12:35:00|38.28|36.08|37.43|35.23|38.32|36.12|37.24|35.04|0
1721911200000|2024-07-25 12:40:00|37.41|35.21|36.73|34.53|37.65|35.45|36.01|33.81|0
1721911500000|2024-07-25 12:45:00|36.68|34.48|36.61|34.41|36.68|34.48|36.46|34.26|0
1721911800000|2024-07-25 12:50:00|36.62|34.42|36.36|34.16|36.87|34.67|36.36|34.16|0
1721912100000|2024-07-25 12:55:00|36.38|34.18|36.35|34.15|36.65|34.45|36.33|34.13|0
1721912400000|2024-07-25 13:00:00|36.44|34.24|36.17|33.97|36.71|34.51|35.78|33.58|0
1721912700000|2024-07-25 13:05:00|36.19|33.99|35.94|33.74|36.35|34.15|35.8|33.6|0
1721913000000|2024-07-25 13:10:00|35.96|33.76|35.77|33.57|35.96|33.76|35.73|33.53|0
1721913300000|2024-07-25 13:15:00|35.79|33.59|35.67|33.47|35.94|33.74|35.67|33.47|0
1721913600000|2024-07-25 13:20:00|35.65|33.45|35.65|33.45|35.77|33.57|35.59|33.39|0
1721913900000|2024-07-25 13:25:00|35.85|33.65|35.79|33.59|35.91|33.71|35.63|33.43|0
1721914200000|2024-07-25 13:30:00|35.83|33.63|35.65|33.45|35.87|33.67|34.98|32.78|0
1721914500000|2024-07-25 13:35:00|35.61|33.41|36.3|34.1|36.57|34.37|35.34|33.14|0
1721914800000|2024-07-25 13:40:00|36.26|34.06|35.89|33.69|36.47|34.27|35.48|33.28|0
1721915100000|2024-07-25 13:45:00|35.93|33.73|35.91|33.71|36.38|34.18|35.62|33.42|0
1721915400000|2024-07-25 13:50:00|35.95|33.75|36.11|33.91|36.3|34.1|35.76|33.56|0
1721915700000|2024-07-25 13:55:00|36.05|33.85|36.74|34.54|36.97|34.77|35.95|33.75|0
1721916000000|2024-07-25 14:00:00|36.88|34.68|37.84|35.64|38.02|35.82|36.88|34.68|0
1721916300000|2024-07-25 14:05:00|37.89|35.69|38.36|36.16|38.58|36.38|37.37|35.17|0
1721916600000|2024-07-25 14:10:00|38.28|36.08|36.41|34.21|38.85|36.65|36.41|34.21|0
1721916900000|2024-07-25 14:15:00|36.45|34.25|37.23|35.03|38.24|36.04|36.45|34.25|0
1721917200000|2024-07-25 14:20:00|37.25|35.05|36.13|33.93|38.11|35.91|36.13|33.93|0
1721917500000|2024-07-25 14:25:00|36.11|33.91|36.09|33.89|36.59|34.39|35.94|33.74|0
1721917800000|2024-07-25 14:30:00|36.26|34.06|36.09|33.89|36.59|34.39|35.99|33.79|0
1721918100000|2024-07-25 14:35:00|36.07|33.87|36.11|33.91|36.22|34.02|35.82|33.62|0
1721918400000|2024-07-25 14:40:00|36.15|33.95|35.6|33.4|36.4|34.2|35.58|33.38|0
1721918700000|2024-07-25 14:45:00|35.62|33.42|35.27|33.07|35.86|33.66|35.27|33.07|0
1721919000000|2024-07-25 14:50:00|35.31|33.11|34.39|32.19|35.58|33.38|34.27|32.07|0
1721919300000|2024-07-25 14:55:00|34.45|32.25|33.89|31.69|34.75|32.55|33.87|31.67|0
1721919600000|2024-07-25 15:00:00|33.9|31.7|34.27|32.07|34.43|32.23|33.9|31.7|0
1721919900000|2024-07-25 15:05:00|34.25|32.05|34.16|31.96|34.46|32.26|33.99|31.79|0
1721920200000|2024-07-25 15:10:00|34.11|31.91|33.08|30.88|34.19|31.99|33.08|30.88|0
1721920500000|2024-07-25 15:15:00|33.13|30.93|33.04|30.84|33.77|31.57|32.56|30.36|0
1721920800000|2024-07-25 15:20:00|33.08|30.88|33.44|31.24|33.71|31.51|33.07|30.87|0
1721921100000|2024-07-25 15:25:00|33.48|31.28|33.61|31.41|33.83|31.63|33.46|31.26|0
1721921400000|2024-07-25 15:30:00|33.65|31.45|33.63|31.43|34.06|31.86|33.46|31.26|0
1721921700000|2024-07-25 15:35:00|33.59|31.39|33.44|31.24|33.94|31.74|33.44|31.24|0
1721922000000|2024-07-25 15:40:00|33.51|31.31|33.82|31.62|34.24|32.04|33.49|31.29|0
1721922300000|2024-07-25 15:45:00|33.77|31.57|33.9|31.7|33.96|31.76|33.49|31.29|0
1721922600000|2024-07-25 15:50:00|33.91|31.71|33.49|31.29|33.91|31.71|33.39|31.19|0
1721922900000|2024-07-25 15:55:00|33.48|31.28|33.03|30.83|33.8|31.6|33.03|30.83|0
1721923200000|2024-07-25 16:00:00|33.05|30.85|32.64|30.44|33.44|31.24|32.59|30.39|0
1721923500000|2024-07-25 16:05:00|32.63|30.43|33.04|30.84|33.55|31.35|32.63|30.43|0
1721923800000|2024-07-25 16:10:00|33.01|30.81|31.96|29.76|33.02|30.82|31.96|29.76|0
1721924100000|2024-07-25 16:15:00|31.98|29.78|31.55|29.35|32.13|29.93|31.52|29.32|0
1721924400000|2024-07-25 16:20:00|31.61|29.41|31.09|28.89|31.75|29.55|31.04|28.84|0
1721924700000|2024-07-25 16:25:00|31.11|28.91|31.17|28.97|31.44|29.24|31.08|28.88|0
1721925000000|2024-07-25 16:30:00|31.15|28.95|31.11|28.91|31.55|29.35|31.02|28.82|0
1721925300000|2024-07-25 16:35:00|31.09|28.89|31.14|28.94|31.35|29.15|31.07|28.87|0
1721925600000|2024-07-25 16:40:00|31.16|28.96|30.91|28.71|31.16|28.96|30.8|28.6|0
1721925900000|2024-07-25 16:45:00|30.93|28.73|31.38|29.18|31.53|29.33|30.85|28.65|0
1721926200000|2024-07-25 16:50:00|31.45|29.25|31.41|29.21|31.6|29.4|31.21|29.01|0
1721926500000|2024-07-25 16:55:00|31.43|29.23|31.18|28.98|31.46|29.26|31.03|28.83|0
1721926800000|2024-07-25 17:00:00|31.14|28.94|30.74|28.54|31.27|29.07|30.42|28.22|0
1721927100000|2024-07-25 17:05:00|30.87|28.67|30.38|28.18|30.88|28.68|30.33|28.13|0
1721927400000|2024-07-25 17:10:00|30.35|28.15|30.9|28.7|30.98|28.78|30.19|27.99|0
1721927700000|2024-07-25 17:15:00|30.85|28.65|31.61|29.41|31.66|29.46|30.85|28.65|0
1721928000000|2024-07-25 17:20:00|31.55|29.35|32.24|30.04|32.31|30.11|31.39|29.19|0
1721928300000|2024-07-25 17:25:00|32.16|29.96|32.16|29.96|32.33|30.13|31.86|29.66|0
1721928600000|2024-07-25 17:30:00|32.14|29.94|32.25|30.05|32.44|30.24|32.01|29.81|0
1721928900000|2024-07-25 17:35:00|32.24|30.04|32.07|29.87|32.4|30.2|32.05|29.85|0
1721929200000|2024-07-25 17:40:00|32.08|29.88|32.03|29.83|32.16|29.96|31.89|29.69|0
1721929500000|2024-07-25 17:45:00|32.01|29.81|32.36|30.16|32.57|30.37|31.93|29.73|0
1721929800000|2024-07-25 17:50:00|32.42|30.22|32.44|30.24|32.63|30.43|32.25|30.05|0
1721930100000|2024-07-25 17:55:00|32.48|30.28|32.23|30.03|32.6|30.4|32.04|29.84|0
1721930400000|2024-07-25 18:00:00|32.25|30.05|32.87|30.67|32.91|30.71|32.23|30.03|0
1721930700000|2024-07-25 18:05:00|32.89|30.69|32.63|30.43|33.44|31.24|31.84|29.64|0
1721931000000|2024-07-25 18:10:00|32.56|30.36|32.62|30.42|32.79|30.59|32.39|30.19|0
1721931300000|2024-07-25 18:15:00|32.58|30.38|32.58|30.38|32.81|30.61|32.5|30.3|0
1721931600000|2024-07-25 18:20:00|32.56|30.36|33.19|30.99|33.19|30.99|32.56|30.36|0
1721931900000|2024-07-25 18:25:00|33.14|30.94|32.86|30.66|33.17|30.97|32.57|30.37|0
1721932200000|2024-07-25 18:30:00|32.88|30.68|32.51|30.31|32.92|30.72|32.5|30.3|0
1721932500000|2024-07-25 18:35:00|32.54|30.34|32.88|30.68|33.17|30.97|32.48|30.28|0
1721932800000|2024-07-25 18:40:00|32.86|30.66|32.82|30.62|33.48|31.28|32.23|30.03|0
1721933100000|2024-07-25 18:45:00|32.86|30.66|34.36|32.16|34.36|32.16|32.86|30.66|0
1721933400000|2024-07-25 18:50:00|34.3|32.1|34.59|32.39|34.66|32.46|34.02|31.82|0
1721933700000|2024-07-25 18:55:00|34.58|32.38|34.66|32.46|34.68|32.48|33.61|31.41|0
1721934000000|2024-07-25 19:00:00|34.6|32.4|34.53|32.33|34.66|32.46|34.06|31.86|0
1721934300000|2024-07-25 19:05:00|34.46|32.26|34.7|32.5|34.84|32.64|34.21|32.01|0
1721934600000|2024-07-25 19:10:00|34.76|32.56|34.6|32.4|34.94|32.74|34.49|32.29|0
1721934900000|2024-07-25 19:15:00|34.59|32.39|34.29|32.09|34.77|32.57|34.23|32.03|0
1721935200000|2024-07-25 19:20:00|34.27|32.07|33.86|31.66|34.41|32.21|33.37|31.17|0
1721935500000|2024-07-25 19:25:00|33.9|31.7|32.9|30.7|33.9|31.7|32.5|30.3|0
1721935800000|2024-07-25 19:30:00|32.85|30.65|33.36|31.16|33.51|31.31|32.8|30.6|0
1721936100000|2024-07-25 19:35:00|33.34|31.14|34.22|32.02|34.35|32.15|33.29|31.09|0
1721936400000|2024-07-25 19:40:00|34.17|31.97|34.2|32|34.53|32.33|33.72|31.52|0
1721936700000|2024-07-25 19:45:00|34.18|31.98|34.22|32.02|35.09|32.89|34.14|31.94|0
1721937000000|2024-07-25 19:50:00|34.36|32.16|35.72|33.52|35.81|33.61|34.27|32.07|0
1721937300000|2024-07-25 19:55:00|35.91|33.71|36.62|34.42|36.79|34.59|35.47|33.27|0
1721937600000|2024-07-25 20:00:00|36.64|34.44|37.09|34.89|37.33|35.13|36.35|34.15|0
1721937900000|2024-07-25 20:05:00|37.11|34.91|36.77|34.57|37.13|34.93|36.75|34.55|0
1721938200000|2024-07-25 20:10:00|36.75|34.55|36.35|34.15|36.83|34.63|36.32|34.12|0
1721938500000|2024-07-25 20:15:00|36.46|34.06|36.86|34.46|36.86|34.46|36.44|34.04|0
1721938800000|2024-07-25 20:20:00|36.84|34.44|36.8|34.4|37.01|34.61|36.69|34.29|0
1721939100000|2024-07-25 20:25:00|36.78|34.38|36.67|34.27|36.84|34.44|36.63|34.23|0
1721939400000|2024-07-25 20:30:00|36.65|34.25|36.94|34.54|36.97|34.57|36.65|34.25|0
1721939700000|2024-07-25 20:35:00|36.92|34.52|36.88|34.48|37.03|34.63|36.88|34.48|0
1721940000000|2024-07-25 20:40:00|36.89|34.49|36.9|34.5|37.05|34.65|36.86|34.46|0
1721940300000|2024-07-25 20:45:00|36.88|34.48|36.63|34.23|36.88|34.48|36.6|34.2|0
1721940600000|2024-07-25 20:50:00|36.62|34.22|36.66|34.26|36.71|34.31|36.6|34.2|0
1721940900000|2024-07-25 20:55:00|36.64|34.24|36.46|34.06|36.68|34.28|36.45|34.05|0
1721941200000|2024-07-25 21:00:00|36.44|34.04|36.49|34.09|36.5|34.1|36.44|34.04|0
1721941500000|2024-07-25 21:05:00|36.5|34.1|36.48|34.08|36.54|34.14|36.48|34.08|0
1721941800000|2024-07-25 21:10:00|36.47|34.07|36.5|34.1|36.5|34.1|36.47|34.07|0
1721942100000|2024-07-25 21:15:00|36.53|34.13|36.61|34.21|36.61|34.21|36.52|34.12|0
1721942400000|2024-07-25 21:20:00|36.59|34.19|36.58|34.18|36.59|34.19|36.56|34.16|0
1721942700000|2024-07-25 21:25:00|36.62|34.22|36.59|34.19|36.62|34.22|36.59|34.19|0
1721943000000|2024-07-25 21:30:00|36.6|34.2|36.54|34.14|36.61|34.21|36.54|34.14|0
1721943300000|2024-07-25 21:35:00|36.56|34.16|36.53|34.13|36.57|34.17|36.53|34.13|0
1721943600000|2024-07-25 21:40:00|36.51|34.11|36.52|34.12|36.52|34.12|36.51|34.11|0
1721943900000|2024-07-25 21:45:00|36.53|34.13|36.47|34.07|36.53|34.13|36.47|34.07|0
1721944200000|2024-07-25 21:50:00|36.43|34.03|36.45|34.05|36.46|34.06|36.43|34.03|0
1721944500000|2024-07-25 21:55:00|36.47|34.07|36.47|34.07|36.49|34.09|36.39|33.99|0
1721944800000|2024-07-25 22:00:00|36.27|33.87|35.9|33.5|36.27|33.87|35.76|33.36|0
1721945100000|2024-07-25 22:05:00|35.92|33.52|36.03|33.63|36.22|33.82|35.76|33.36|0
1721945400000|2024-07-25 22:10:00|36.01|33.61|35.82|33.42|36.01|33.61|35.76|33.36|0
1721945700000|2024-07-25 22:15:00|35.8|33.4|36.03|33.63|36.03|33.63|35.76|33.36|0
1721946000000|2024-07-25 22:20:00|36.04|33.64|36.02|33.62|36.13|33.73|35.86|33.46|0
1721946300000|2024-07-25 22:25:00|36.04|33.64|36.18|33.78|36.19|33.79|36.02|33.62|0
1721946600000|2024-07-25 22:30:00|36.06|33.66|35.92|33.52|36.11|33.71|35.92|33.52|0
1721946900000|2024-07-25 22:35:00|35.94|33.54|36.04|33.64|36.05|33.65|35.89|33.49|0
1721947200000|2024-07-25 22:40:00|36.03|33.63|36.04|33.64|36.12|33.72|36|33.6|0
1721947500000|2024-07-25 22:45:00|36.05|33.65|36.08|33.68|36.1|33.7|36|33.6|0
1721947800000|2024-07-25 22:50:00|36.1|33.7|36.27|33.87|36.31|33.91|36.1|33.7|0
1721948100000|2024-07-25 22:55:00|36.23|33.83|36.22|33.82|36.26|33.86|36.18|33.78|0
1721948400000|2024-07-25 23:00:00|36.2|33.8|36.05|33.65|36.28|33.88|36.01|33.61|0
1721948700000|2024-07-25 23:05:00|36.03|33.63|36.07|33.67|36.1|33.7|36.01|33.61|0
1721949000000|2024-07-25 23:10:00|36.08|33.68|36.15|33.75|36.15|33.75|36.07|33.67|0
1721949300000|2024-07-25 23:15:00|36.2|33.8|36.11|33.71|36.22|33.82|36.07|33.67|0
1721949600000|2024-07-25 23:20:00|36.13|33.73|35.9|33.5|36.13|33.73|35.9|33.5|0
1721949900000|2024-07-25 23:25:00|35.92|33.52|35.96|33.56|36.03|33.63|35.9|33.5|0
1721950200000|2024-07-25 23:30:00|35.97|33.57|35.94|33.54|35.98|33.58|35.9|33.5|0
1721950500000|2024-07-25 23:35:00|35.92|33.52|35.92|33.52|35.96|33.56|35.9|33.5|0
1721950800000|2024-07-25 23:40:00|35.9|33.5|35.9|33.5|35.94|33.54|35.88|33.48|0
1721951100000|2024-07-25 23:45:00|35.92|33.52|35.98|33.58|36.02|33.62|35.89|33.49|0
1721951400000|2024-07-25 23:50:00|36|33.6|35.89|33.49|36|33.6|35.87|33.47|0
1721951700000|2024-07-25 23:55:00|35.87|33.47|35.81|33.41|35.93|33.53|35.79|33.39|0
1721952000000|2024-07-26 00:00:00|35.83|33.43|35.7|33.3|35.87|33.47|35.68|33.28|0
1721952300000|2024-07-26 00:05:00|35.69|33.29|35.46|33.06|35.69|33.29|35.45|33.05|0
1721952600000|2024-07-26 00:10:00|35.49|33.09|35.29|32.89|35.49|33.09|35.21|32.81|0
1721952900000|2024-07-26 00:15:00|35.23|33.03|35.33|33.13|35.35|33.15|35.23|33.03|0
1721953200000|2024-07-26 00:20:00|35.35|33.15|35.39|33.19|35.45|33.25|35.31|33.11|0
1721953500000|2024-07-26 00:25:00|35.41|33.21|35.38|33.18|35.43|33.23|35.33|33.13|0
1721953800000|2024-07-26 00:30:00|35.37|33.17|35.49|33.29|35.51|33.31|35.37|33.17|0
1721954100000|2024-07-26 00:35:00|35.51|33.31|35.32|33.12|35.51|33.31|35.32|33.12|0
1721954400000|2024-07-26 00:40:00|35.33|33.13|35.32|33.12|35.34|33.14|35.25|33.05|0
1721954700000|2024-07-26 00:45:00|35.34|33.14|35.49|33.29|35.49|33.29|35.34|33.14|0
1721955000000|2024-07-26 00:50:00|35.53|33.33|35.44|33.24|35.55|33.35|35.37|33.17|0
1721955300000|2024-07-26 00:55:00|35.46|33.26|35.42|33.22|35.47|33.27|35.38|33.18|0
1721955600000|2024-07-26 01:00:00|35.44|33.24|35.33|33.13|35.46|33.26|35.32|33.12|0
1721955900000|2024-07-26 01:05:00|35.34|33.14|35.31|33.11|35.38|33.18|35.21|33.01|0
1721956200000|2024-07-26 01:10:00|35.29|33.09|35.19|32.99|35.31|33.11|35.17|32.97|0
1721956500000|2024-07-26 01:15:00|35.21|33.01|35.11|32.91|35.21|33.01|35.03|32.83|0
1721956800000|2024-07-26 01:20:00|35.09|32.89|35.15|32.95|35.15|32.95|35.03|32.83|0
1721957100000|2024-07-26 01:25:00|35.14|32.94|35.14|32.94|35.19|32.99|35.1|32.9|0
1721957400000|2024-07-26 01:30:00|35.12|32.92|34.98|32.78|35.16|32.96|34.96|32.76|0
1721957700000|2024-07-26 01:35:00|34.96|32.76|34.79|32.59|35|32.8|34.75|32.55|0
1721958000000|2024-07-26 01:40:00|34.81|32.61|34.79|32.59|34.82|32.62|34.71|32.51|0
1721958300000|2024-07-26 01:45:00|34.81|32.61|34.71|32.51|34.83|32.63|34.67|32.47|0
1721958600000|2024-07-26 01:50:00|34.73|32.53|34.83|32.63|34.91|32.71|34.73|32.53|0
1721958900000|2024-07-26 01:55:00|34.85|32.65|34.79|32.59|34.85|32.65|34.77|32.57|0
1721959200000|2024-07-26 02:00:00|34.78|32.58|34.91|32.71|34.93|32.73|34.78|32.58|0
1721959500000|2024-07-26 02:05:00|34.89|32.69|34.83|32.63|34.93|32.73|34.81|32.61|0
1721959800000|2024-07-26 02:10:00|34.81|32.61|34.72|32.52|34.81|32.61|34.68|32.48|0
1721960100000|2024-07-26 02:15:00|34.74|32.54|34.62|32.42|34.78|32.58|34.62|32.42|0
1721960400000|2024-07-26 02:20:00|34.64|32.44|34.7|32.5|34.7|32.5|34.58|32.38|0
1721960700000|2024-07-26 02:25:00|34.72|32.52|34.6|32.4|34.74|32.54|34.6|32.4|0
1721961000000|2024-07-26 02:30:00|34.62|32.42|34.72|32.52|34.73|32.53|34.62|32.42|0
1721961300000|2024-07-26 02:35:00|34.73|32.53|34.84|32.64|34.86|32.66|34.73|32.53|0
1721961600000|2024-07-26 02:40:00|34.85|32.65|34.88|32.68|34.91|32.71|34.82|32.62|0
1721961900000|2024-07-26 02:45:00|34.9|32.7|34.94|32.74|34.94|32.74|34.89|32.69|0
1721962200000|2024-07-26 02:50:00|34.92|32.72|34.85|32.65|34.94|32.74|34.81|32.61|0
1721962500000|2024-07-26 02:55:00|34.83|32.63|34.91|32.71|34.92|32.72|34.79|32.59|0
1721962800000|2024-07-26 03:00:00|34.87|32.67|34.73|32.53|34.87|32.67|34.72|32.52|0
1721963100000|2024-07-26 03:05:00|34.75|32.55|34.91|32.71|34.91|32.71|34.65|32.45|0
1721963400000|2024-07-26 03:10:00|34.93|32.73|34.97|32.77|35.05|32.85|34.87|32.67|0
1721963700000|2024-07-26 03:15:00|34.99|32.79|34.78|32.58|34.99|32.79|34.76|32.56|0
1721964000000|2024-07-26 03:20:00|34.76|32.56|34.72|32.52|34.81|32.61|34.7|32.5|0
1721964300000|2024-07-26 03:25:00|34.71|32.51|34.66|32.46|34.72|32.52|34.62|32.42|0
1721964600000|2024-07-26 03:30:00|34.64|32.44|34.7|32.5|34.74|32.54|34.64|32.44|0
1721964900000|2024-07-26 03:35:00|34.69|32.49|34.71|32.51|34.76|32.56|34.66|32.46|0
1721965200000|2024-07-26 03:40:00|34.7|32.5|34.8|32.6|34.8|32.6|34.64|32.44|0
1721965500000|2024-07-26 03:45:00|34.78|32.58|34.8|32.6|34.84|32.64|34.76|32.56|0
1721965800000|2024-07-26 03:50:00|34.79|32.59|34.81|32.61|34.84|32.64|34.73|32.53|0
1721966100000|2024-07-26 03:55:00|34.83|32.63|34.79|32.59|34.83|32.63|34.75|32.55|0
1721966400000|2024-07-26 04:00:00|34.77|32.57|34.83|32.63|34.89|32.69|34.77|32.57|0
1721966700000|2024-07-26 04:05:00|34.81|32.61|34.69|32.49|34.81|32.61|34.69|32.49|0
1721967000000|2024-07-26 04:10:00|34.67|32.47|34.75|32.55|34.75|32.55|34.67|32.47|0
1721967300000|2024-07-26 04:15:00|34.76|32.56|34.73|32.53|34.76|32.56|34.71|32.51|0
1721967600000|2024-07-26 04:20:00|34.71|32.51|34.56|32.36|34.72|32.52|34.56|32.36|0
1721967900000|2024-07-26 04:25:00|34.6|32.4|34.46|32.26|34.64|32.44|34.42|32.22|0
1721968200000|2024-07-26 04:30:00|34.44|32.24|34.46|32.26|34.52|32.32|34.4|32.2|0
1721968500000|2024-07-26 04:35:00|34.45|32.25|34.44|32.24|34.48|32.28|34.42|32.22|0
1721968800000|2024-07-26 04:40:00|34.43|32.23|34.48|32.28|34.48|32.28|34.42|32.22|0
1721969100000|2024-07-26 04:45:00|34.5|32.3|34.41|32.21|34.5|32.3|34.39|32.19|0
1721969400000|2024-07-26 04:50:00|34.39|32.19|34.41|32.21|34.46|32.26|34.38|32.18|0
1721969700000|2024-07-26 04:55:00|34.39|32.19|34.39|32.19|34.43|32.23|34.33|32.13|0
1721970000000|2024-07-26 05:00:00|34.38|32.18|34.29|32.09|34.42|32.22|34.29|32.09|0
1721970300000|2024-07-26 05:05:00|34.31|32.11|34.35|32.15|34.41|32.21|34.25|32.05|0
1721970600000|2024-07-26 05:10:00|34.36|32.16|34.23|32.03|34.39|32.19|34.23|32.03|0
1721970900000|2024-07-26 05:15:00|34.24|32.04|34.27|32.07|34.29|32.09|34.19|31.99|0
1721971200000|2024-07-26 05:20:00|34.25|32.05|34.22|32.02|34.26|32.06|34.2|32|0
1721971500000|2024-07-26 05:25:00|34.2|32|34.18|31.98|34.22|32.02|34.18|31.98|0
1721971800000|2024-07-26 05:30:00|34.2|32|34.24|32.04|34.26|32.06|34.18|31.98|0
1721972100000|2024-07-26 05:35:00|34.25|32.05|34.36|32.16|34.38|32.18|34.22|32.02|0
1721972400000|2024-07-26 05:40:00|34.38|32.18|34.63|32.43|34.64|32.44|34.36|32.16|0
1721972700000|2024-07-26 05:45:00|34.62|32.42|34.74|32.54|34.8|32.6|34.58|32.38|0
1721973000000|2024-07-26 05:50:00|34.76|32.56|34.72|32.52|34.78|32.58|34.64|32.44|0
1721973300000|2024-07-26 05:55:00|34.74|32.54|34.88|32.68|34.9|32.7|34.7|32.5|0
1721973600000|2024-07-26 06:00:00|34.86|32.66|34.71|32.51|34.92|32.72|34.71|32.51|0
1721973900000|2024-07-26 06:05:00|34.69|32.49|34.31|32.11|34.69|32.49|34.19|31.99|0
1721974200000|2024-07-26 06:10:00|34.3|32.1|34.39|32.19|34.49|32.29|34.29|32.09|0
1721974500000|2024-07-26 06:15:00|34.4|32.2|34.53|32.33|34.53|32.33|34.33|32.13|0
1721974800000|2024-07-26 06:20:00|34.57|32.37|34.73|32.53|34.79|32.59|34.45|32.25|0
1721975100000|2024-07-26 06:25:00|34.75|32.55|34.75|32.55|34.82|32.62|34.67|32.47|0
1721975400000|2024-07-26 06:30:00|34.77|32.57|34.62|32.42|34.79|32.59|34.61|32.41|0
1721975700000|2024-07-26 06:35:00|34.64|32.44|34.54|32.34|34.73|32.53|34.52|32.32|0
1721976000000|2024-07-26 06:40:00|34.53|32.33|34.36|32.16|34.54|32.34|34.36|32.16|0
1721976300000|2024-07-26 06:45:00|34.37|32.17|34.44|32.24|34.5|32.3|34.36|32.16|0
1721976600000|2024-07-26 06:50:00|34.46|32.26|34.58|32.38|34.58|32.38|34.42|32.22|0
1721976900000|2024-07-26 06:55:00|34.6|32.4|34.64|32.44|34.68|32.48|34.46|32.26|0
1721977200000|2024-07-26 07:00:00|34.62|32.42|34.56|32.36|34.72|32.52|34.33|32.13|0
1721977500000|2024-07-26 07:05:00|34.53|32.33|34.59|32.39|34.68|32.48|34.41|32.21|0
1721977800000|2024-07-26 07:10:00|34.57|32.37|34.18|31.98|34.73|32.53|34.18|31.98|0
1721978100000|2024-07-26 07:15:00|34.22|32.02|34.57|32.37|34.57|32.37|34.01|31.81|0
1721978400000|2024-07-26 07:20:00|34.55|32.35|34.59|32.39|35.59|33.39|34.37|32.17|0
1721978700000|2024-07-26 07:25:00|34.61|32.41|34.27|32.07|34.61|32.41|34.15|31.95|0
1721979000000|2024-07-26 07:30:00|34.28|32.08|34.07|31.87|34.37|32.17|33.98|31.78|0
1721979300000|2024-07-26 07:35:00|34.03|31.83|34.01|31.81|34.15|31.95|33.93|31.73|0
1721979600000|2024-07-26 07:40:00|34.03|31.83|34.03|31.83|34.11|31.91|33.83|31.63|0
1721979900000|2024-07-26 07:45:00|34.05|31.85|34.21|32.01|34.24|32.04|34.01|31.81|0
1721980200000|2024-07-26 07:50:00|34.18|31.98|33.88|31.68|34.18|31.98|33.88|31.68|0
1721980500000|2024-07-26 07:55:00|33.89|31.69|33.77|31.57|33.9|31.7|33.77|31.57|0
1721980800000|2024-07-26 08:00:00|33.76|31.56|33.87|31.67|33.92|31.72|33.65|31.45|0
1721981100000|2024-07-26 08:05:00|33.89|31.69|33.6|31.4|33.92|31.72|33.56|31.36|0
1721981400000|2024-07-26 08:10:00|33.64|31.44|33.5|31.3|33.7|31.5|33.39|31.19|0
1721981700000|2024-07-26 08:15:00|33.52|31.32|33.37|31.17|33.52|31.32|33.27|31.07|0
1721982000000|2024-07-26 08:20:00|33.39|31.19|33.54|31.34|34.34|32.14|33.39|31.19|0
1721982300000|2024-07-26 08:25:00|33.28|31.08|33.19|30.99|33.33|31.13|33.09|30.89|0
1721982600000|2024-07-26 08:30:00|33.17|30.97|33.26|31.06|33.3|31.1|33.05|30.85|0
1721982900000|2024-07-26 08:35:00|33.27|31.07|33.11|30.91|33.34|31.14|33.11|30.91|0
1721983200000|2024-07-26 08:40:00|33.13|30.93|33.13|30.93|33.22|31.02|32.94|30.74|0
1721983500000|2024-07-26 08:45:00|33.14|30.94|32.97|30.77|33.14|30.94|32.97|30.77|0
1721983800000|2024-07-26 08:50:00|33.01|30.81|32.95|30.75|33.1|30.9|32.93|30.73|0
1721984100000|2024-07-26 08:55:00|32.97|30.77|32.52|30.32|32.97|30.77|32.52|30.32|0
1721984400000|2024-07-26 09:00:00|32.56|30.36|32.77|30.57|32.87|30.67|32.54|30.34|0
1721984700000|2024-07-26 09:05:00|32.79|30.59|32.87|30.67|32.94|30.74|32.76|30.56|0
1721985000000|2024-07-26 09:10:00|32.89|30.69|32.69|30.49|32.95|30.75|32.58|30.38|0
1721985300000|2024-07-26 09:15:00|32.63|30.43|32.74|30.54|32.74|30.54|32.56|30.36|0
1721985600000|2024-07-26 09:20:00|32.75|30.55|32.86|30.66|33|30.8|32.75|30.55|0
1721985900000|2024-07-26 09:25:00|32.88|30.68|33.02|30.82|33.07|30.87|32.83|30.63|0
1721986200000|2024-07-26 09:30:00|33.03|30.83|33.01|30.81|33.05|30.85|32.9|30.7|0
1721986500000|2024-07-26 09:35:00|33|30.8|32.84|30.64|33.01|30.81|32.8|30.6|0
1721986800000|2024-07-26 09:40:00|32.86|30.66|33.03|30.83|33.05|30.85|32.86|30.66|0
1721987100000|2024-07-26 09:45:00|33.01|30.81|32.99|30.79|33.03|30.83|32.91|30.71|0
1721987400000|2024-07-26 09:50:00|33.01|30.81|32.87|30.67|33.05|30.85|32.82|30.62|0
1721987700000|2024-07-26 09:55:00|32.89|30.69|32.97|30.77|33.01|30.81|32.83|30.63|0
1721988000000|2024-07-26 10:00:00|32.96|30.76|33.01|30.81|33.06|30.86|32.88|30.68|0
1721988300000|2024-07-26 10:05:00|32.99|30.79|32.87|30.67|32.99|30.79|32.86|30.66|0
1721988600000|2024-07-26 10:10:00|32.89|30.69|32.96|30.76|33.04|30.84|32.89|30.69|0
1721988900000|2024-07-26 10:15:00|32.98|30.78|33|30.8|33.01|30.81|32.9|30.7|0
1721989200000|2024-07-26 10:20:00|32.98|30.78|33.13|30.93|33.15|30.95|32.91|30.71|0
1721989500000|2024-07-26 10:25:00|33.12|30.92|32.98|30.78|33.12|30.92|32.92|30.72|0
1721989800000|2024-07-26 10:30:00|32.97|30.77|32.71|30.51|32.98|30.78|32.6|30.4|0
1721990100000|2024-07-26 10:35:00|32.69|30.49|32.82|30.62|32.86|30.66|32.69|30.49|0
1721990400000|2024-07-26 10:40:00|32.8|30.6|32.91|30.71|32.92|30.72|32.72|30.52|0
1721990700000|2024-07-26 10:45:00|32.9|30.7|32.95|30.75|33.07|30.87|32.88|30.68|0
1721991000000|2024-07-26 10:50:00|32.94|30.74|32.91|30.71|32.99|30.79|32.88|30.68|0
1721991300000|2024-07-26 10:55:00|32.93|30.73|33.07|30.87|33.12|30.92|32.93|30.73|0
1721991600000|2024-07-26 11:00:00|33.11|30.91|33.14|30.94|33.32|31.12|32.99|30.79|0
1721991900000|2024-07-26 11:05:00|33.16|30.96|32.87|30.67|33.18|30.98|32.87|30.67|0
1721992200000|2024-07-26 11:10:00|32.86|30.66|32.85|30.65|32.88|30.68|32.68|30.48|0
1721992500000|2024-07-26 11:15:00|32.87|30.67|33|30.8|33.02|30.82|32.87|30.67|0
1721992800000|2024-07-26 11:20:00|33.02|30.82|32.96|30.76|33.07|30.87|32.94|30.74|0
1721993100000|2024-07-26 11:25:00|32.98|30.78|32.86|30.66|33.12|30.92|32.86|30.66|0
1721993400000|2024-07-26 11:30:00|32.85|30.65|32.9|30.7|32.9|30.7|32.81|30.61|0
1721993700000|2024-07-26 11:35:00|32.88|30.68|32.8|30.6|32.89|30.69|32.78|30.58|0
1721994000000|2024-07-26 11:40:00|32.78|30.58|32.82|30.62|32.88|30.68|32.71|30.51|0
1721994300000|2024-07-26 11:45:00|32.81|30.61|32.65|30.45|32.81|30.61|32.61|30.41|0
1721994600000|2024-07-26 11:50:00|32.67|30.47|32.51|30.31|32.68|30.48|32.51|30.31|0
1721994900000|2024-07-26 11:55:00|32.53|30.33|32.47|30.27|32.57|30.37|32.47|30.27|0
1721995200000|2024-07-26 12:00:00|32.48|30.28|32.49|30.29|32.52|30.32|32.45|30.25|0
1721995500000|2024-07-26 12:05:00|32.51|30.31|32.49|30.29|32.51|30.31|32.42|30.22|0
1721995800000|2024-07-26 12:10:00|32.48|30.28|32.56|30.36|32.56|30.36|32.42|30.22|0
1721996100000|2024-07-26 12:15:00|32.58|30.38|32.7|30.5|32.75|30.55|32.58|30.38|0
1721996400000|2024-07-26 12:20:00|32.71|30.51|32.5|30.3|32.72|30.52|32.48|30.28|0
1721996700000|2024-07-26 12:25:00|32.52|30.32|32.66|30.46|32.72|30.52|32.46|30.26|0
1721997000000|2024-07-26 12:30:00|32.6|30.4|32.69|30.49|33.03|30.83|32.29|30.09|0
1721997300000|2024-07-26 12:35:00|32.63|30.43|32.51|30.31|32.82|30.62|32.51|30.31|0
1721997600000|2024-07-26 12:40:00|32.48|30.28|32.76|30.56|32.88|30.68|32.38|30.18|0
1721997900000|2024-07-26 12:45:00|32.78|30.58|32.86|30.66|32.97|30.77|32.78|30.58|0
1721998200000|2024-07-26 12:50:00|32.88|30.68|32.8|30.6|32.9|30.7|32.61|30.41|0
1721998500000|2024-07-26 12:55:00|32.78|30.58|32.7|30.5|32.91|30.71|32.55|30.35|0
1721998800000|2024-07-26 13:00:00|32.72|30.52|32.83|30.63|32.87|30.67|32.69|30.49|0
1721999100000|2024-07-26 13:05:00|32.84|30.64|32.77|30.57|32.95|30.75|32.66|30.46|0
1721999400000|2024-07-26 13:10:00|32.75|30.55|32.89|30.69|32.95|30.75|32.75|30.55|0
1721999700000|2024-07-26 13:15:00|32.87|30.67|33.02|30.82|33.08|30.88|32.81|30.61|0
1722000000000|2024-07-26 13:20:00|33.04|30.84|33|30.8|33.04|30.84|32.83|30.63|0
1722000300000|2024-07-26 13:25:00|32.96|30.76|32.88|30.68|33.03|30.83|32.71|30.51|0
1722000600000|2024-07-26 13:30:00|32.9|30.7|33.19|30.99|33.57|31.37|32.84|30.64|0
1722000900000|2024-07-26 13:35:00|33.1|30.9|32.44|30.24|33.1|30.9|32.4|30.2|0
1722001200000|2024-07-26 13:40:00|32.4|30.2|32.38|30.18|33.17|30.97|32.29|30.09|0
1722001500000|2024-07-26 13:45:00|32.42|30.22|32.98|30.78|32.99|30.79|32.27|30.07|0
1722001800000|2024-07-26 13:50:00|32.97|30.77|32.91|30.71|33.07|30.87|32.51|30.31|0
1722002100000|2024-07-26 13:55:00|32.93|30.73|32.39|30.19|32.97|30.77|32.39|30.19|0
1722002400000|2024-07-26 14:00:00|32.47|30.27|32.95|30.75|32.95|30.75|31.73|29.53|0
1722002700000|2024-07-26 14:05:00|32.93|30.73|33.3|31.1|33.59|31.39|32.76|30.56|0
1722003000000|2024-07-26 14:10:00|33.26|31.06|33.01|30.81|33.28|31.08|32.47|30.27|0
1722003300000|2024-07-26 14:15:00|33.05|30.85|33.01|30.81|33.2|31|32.55|30.35|0
1722003600000|2024-07-26 14:20:00|32.91|30.71|32.15|29.95|32.91|30.71|32.05|29.85|0
1722003900000|2024-07-26 14:25:00|32.13|29.93|32.15|29.95|32.17|29.97|31.47|29.27|0
1722004200000|2024-07-26 14:30:00|32.07|29.87|33.51|31.31|33.51|31.31|32.07|29.87|0
1722004500000|2024-07-26 14:35:00|33.57|31.37|32.97|30.77|33.67|31.47|32.73|30.53|0
1722004800000|2024-07-26 14:40:00|32.99|30.79|32.69|30.49|33.04|30.84|32.18|29.98|0
1722005100000|2024-07-26 14:45:00|32.66|30.46|32.64|30.44|32.87|30.67|32.37|30.17|0
1722005400000|2024-07-26 14:50:00|32.63|30.43|32.59|30.39|32.9|30.7|32.46|30.26|0
1722005700000|2024-07-26 14:55:00|32.63|30.43|31.95|29.75|32.75|30.55|31.91|29.71|0
1722006000000|2024-07-26 15:00:00|31.97|29.77|31.78|29.58|32.04|29.84|31.61|29.41|0
1722006300000|2024-07-26 15:05:00|31.77|29.57|32.66|30.46|32.66|30.46|31.55|29.35|0
1722006600000|2024-07-26 15:10:00|32.58|30.38|31.79|29.59|32.58|30.38|31.58|29.38|0
1722006900000|2024-07-26 15:15:00|31.77|29.57|32.14|29.94|32.28|30.08|31.77|29.57|0
1722007200000|2024-07-26 15:20:00|32.15|29.95|31.8|29.6|32.24|30.04|31.75|29.55|0
1722007500000|2024-07-26 15:25:00|31.78|29.58|31.57|29.37|32.12|29.92|31.46|29.26|0
1722007800000|2024-07-26 15:30:00|31.56|29.36|31.59|29.39|31.59|29.39|31.22|29.02|0
1722008100000|2024-07-26 15:35:00|31.64|29.44|31.18|28.98|31.8|29.6|31.16|28.96|0
1722008400000|2024-07-26 15:40:00|31.19|28.99|30.98|28.78|31.38|29.18|30.98|28.78|0
1722008700000|2024-07-26 15:45:00|31|28.8|30.25|28.05|31.62|29.42|30.25|28.05|0
1722009000000|2024-07-26 15:50:00|30.23|28.03|30.76|28.56|30.85|28.65|30.14|27.94|0
1722009300000|2024-07-26 15:55:00|30.75|28.55|30.43|28.23|30.83|28.63|30.36|28.16|0
1722009600000|2024-07-26 16:00:00|30.39|28.19|30.03|27.83|30.48|28.28|30.01|27.81|0
1722009900000|2024-07-26 16:05:00|30.07|27.87|29.67|27.47|30.1|27.9|29.67|27.47|0
1722010200000|2024-07-26 16:10:00|29.69|27.49|30.15|27.95|30.3|28.1|29.6|27.4|0
1722010500000|2024-07-26 16:15:00|30.12|27.92|30.11|27.91|30.22|28.02|29.97|27.77|0
1722010800000|2024-07-26 16:20:00|30.13|27.93|30.04|27.84|30.24|28.04|29.97|27.77|0
1722011100000|2024-07-26 16:25:00|30.06|27.86|29.88|27.68|30.06|27.86|29.66|27.46|0
1722011400000|2024-07-26 16:30:00|29.81|27.61|29.79|27.59|29.84|27.64|29.58|27.38|0
1722011700000|2024-07-26 16:35:00|29.83|27.63|29.72|27.52|30.06|27.86|29.72|27.52|0
1722012000000|2024-07-26 16:40:00|29.74|27.54|29.72|27.52|30.53|28.33|29.61|27.41|0
1722012300000|2024-07-26 16:45:00|29.71|27.51|29.83|27.63|29.98|27.78|29.57|27.37|0
1722012600000|2024-07-26 16:50:00|29.81|27.61|29.57|27.37|29.88|27.68|29.43|27.23|0
1722012900000|2024-07-26 16:55:00|29.58|27.38|29.43|27.23|29.64|27.44|29.36|27.16|0
1722013200000|2024-07-26 17:00:00|29.41|27.21|29.46|27.26|29.71|27.51|29.34|27.14|0
1722013500000|2024-07-26 17:05:00|29.49|27.29|29.76|27.56|29.77|27.57|29.41|27.21|0
1722013800000|2024-07-26 17:10:00|29.72|27.52|29.65|27.45|29.72|27.52|29.44|27.24|0
1722014100000|2024-07-26 17:15:00|29.63|27.43|29.5|27.3|29.63|27.43|29.4|27.2|0
1722014400000|2024-07-26 17:20:00|29.47|27.27|29.47|27.27|29.59|27.39|29.44|27.24|0
1722014700000|2024-07-26 17:25:00|29.45|27.25|29.19|26.99|29.47|27.27|29.1|26.9|0
1722015000000|2024-07-26 17:30:00|29.21|27.01|30.05|27.85|30.09|27.89|29.16|26.96|0
1722015300000|2024-07-26 17:35:00|30.01|27.81|31.23|29.03|31.32|29.12|30.01|27.81|0
1722015600000|2024-07-26 17:40:00|31.15|28.95|31.01|28.81|31.37|29.17|30.94|28.74|0
1722015900000|2024-07-26 17:45:00|31.02|28.82|30.99|28.79|31.15|28.95|30.42|28.22|0
1722016200000|2024-07-26 17:50:00|31.02|28.82|30.69|28.49|31.26|29.06|30.69|28.49|0
1722016500000|2024-07-26 17:55:00|30.73|28.53|30.71|28.51|30.96|28.76|30.66|28.46|0
1722016800000|2024-07-26 18:00:00|30.73|28.53|30.75|28.55|30.84|28.64|30.46|28.26|0
1722017100000|2024-07-26 18:05:00|30.8|28.6|30.53|28.33|30.91|28.71|30.51|28.31|0
1722017400000|2024-07-26 18:10:00|30.54|28.34|30.65|28.45|30.65|28.45|30.36|28.16|0
1722017700000|2024-07-26 18:15:00|30.6|28.4|31|28.8|31.01|28.81|30.43|28.23|0
1722018000000|2024-07-26 18:20:00|31.03|28.83|30.81|28.61|31.12|28.92|30.77|28.57|0
1722018300000|2024-07-26 18:25:00|30.83|28.63|31.07|28.87|31.07|28.87|30.65|28.45|0
1722018600000|2024-07-26 18:30:00|31.05|28.85|30.86|28.66|31.15|28.95|30.86|28.66|0
1722018900000|2024-07-26 18:35:00|30.84|28.64|30.83|28.63|31.03|28.83|30.73|28.53|0
1722019200000|2024-07-26 18:40:00|30.81|28.61|31.1|28.9|31.79|29.59|30.79|28.59|0
1722019500000|2024-07-26 18:45:00|31.15|28.95|31.21|29.01|31.49|29.29|31.1|28.9|0
1722019800000|2024-07-26 18:50:00|31.16|28.96|31.71|29.51|31.75|29.55|31.15|28.95|0
1722020100000|2024-07-26 18:55:00|31.66|29.46|31.73|29.53|31.78|29.58|31.45|29.25|0
1722020400000|2024-07-26 19:00:00|31.74|29.54|31.89|29.69|31.95|29.75|31.72|29.52|0
1722020700000|2024-07-26 19:05:00|31.92|29.72|31.55|29.35|32.12|29.92|31.54|29.34|0
1722021000000|2024-07-26 19:10:00|31.59|29.39|31.42|29.22|31.72|29.52|31.2|29|0
1722021300000|2024-07-26 19:15:00|31.46|29.26|30.94|28.74|31.7|29.5|30.54|28.34|0
1722021600000|2024-07-26 19:20:00|30.98|28.78|30.48|28.28|31.03|28.83|30.48|28.28|0
1722021900000|2024-07-26 19:25:00|30.46|28.26|30.28|28.08|30.56|28.36|30.05|27.85|0
1722022200000|2024-07-26 19:30:00|30.26|28.06|31.44|29.24|31.62|29.42|30.26|28.06|0
1722022500000|2024-07-26 19:35:00|31.51|29.31|31.22|29.02|31.57|29.37|31.18|28.98|0
1722022800000|2024-07-26 19:40:00|31.18|28.98|30.57|28.37|31.25|29.05|30.57|28.37|0
1722023100000|2024-07-26 19:45:00|30.51|28.31|30.03|27.83|30.77|28.57|29.97|27.77|0
1722023400000|2024-07-26 19:50:00|29.92|27.72|31.05|28.85|31.05|28.85|29.78|27.58|0
1722023700000|2024-07-26 19:55:00|31.01|28.81|30.1|27.9|31.25|29.05|29.95|27.75|0
1722024000000|2024-07-26 20:00:00|30.28|28.08|30.13|27.93|30.29|28.09|29.99|27.79|0
1722024300000|2024-07-26 20:05:00|30.14|27.94|29.97|27.77|30.22|28.02|29.95|27.75|0
1722024600000|2024-07-26 20:10:00|29.96|27.76|30.02|27.82|30.02|27.82|29.84|27.64|0
1722212400000|2024-07-29 00:20:00|28.67|26.47|28.62|26.42|28.69|26.49|28.57|26.37|0
1722212700000|2024-07-29 00:25:00|28.6|26.4|28.48|26.28|28.62|26.42|28.42|26.22|0
1722213000000|2024-07-29 00:30:00|28.5|26.3|28.48|26.28|28.55|26.35|28.48|26.28|0
1722213300000|2024-07-29 00:35:00|28.5|26.3|28.41|26.21|28.52|26.32|28.41|26.21|0
1722213600000|2024-07-29 00:40:00|28.4|26.2|28.33|26.13|28.4|26.2|28.23|26.03|0
1722213900000|2024-07-29 00:45:00|28.31|26.11|28.23|26.03|28.31|26.11|28.17|25.97|0
1722214200000|2024-07-29 00:50:00|28.22|26.02|27.97|25.77|28.22|26.02|27.9|25.7|0
1722214500000|2024-07-29 00:55:00|27.95|25.75|28.25|26.05|28.28|26.08|27.9|25.7|0
1722214800000|2024-07-29 01:00:00|28.24|26.04|28.24|26.04|28.36|26.16|28.22|26.02|0
1722215100000|2024-07-29 01:05:00|28.25|26.05|28.4|26.2|28.4|26.2|28.16|25.96|0
1722215400000|2024-07-29 01:10:00|28.39|26.19|28.4|26.2|28.44|26.24|28.34|26.14|0
1722215700000|2024-07-29 01:15:00|28.39|26.19|28.23|26.03|28.39|26.19|28.16|25.96|0
1722216000000|2024-07-29 01:20:00|28.22|26.02|28.42|26.22|28.45|26.25|28.21|26.01|0
1722216300000|2024-07-29 01:25:00|28.4|26.2|28.38|26.18|28.45|26.25|28.28|26.08|0
1722216600000|2024-07-29 01:30:00|28.36|26.16|28.1|25.9|28.45|26.25|28.07|25.87|0
1722216900000|2024-07-29 01:35:00|28.11|25.91|28.31|26.11|28.39|26.19|28.09|25.89|0
1722217200000|2024-07-29 01:40:00|28.29|26.09|28.39|26.19|28.45|26.25|28.29|26.09|0
1722217500000|2024-07-29 01:45:00|28.38|26.18|28.42|26.22|28.48|26.28|28.34|26.14|0
1722217800000|2024-07-29 01:50:00|28.41|26.21|28.41|26.21|28.49|26.29|28.34|26.14|0
1722218100000|2024-07-29 01:55:00|28.43|26.23|28.39|26.19|28.46|26.26|28.34|26.14|0
1722218400000|2024-07-29 02:00:00|28.37|26.17|28.37|26.17|28.38|26.18|28.27|26.07|0
1722218700000|2024-07-29 02:05:00|28.38|26.18|28.39|26.19|28.39|26.19|28.27|26.07|0
1722219000000|2024-07-29 02:10:00|28.38|26.18|28.23|26.03|28.46|26.26|28.17|25.97|0
1722219300000|2024-07-29 02:15:00|28.24|26.04|28.25|26.05|28.33|26.13|28.23|26.03|0
1722219600000|2024-07-29 02:20:00|28.26|26.06|28.37|26.17|28.4|26.2|28.2|26|0
1722219900000|2024-07-29 02:25:00|28.38|26.18|28.28|26.08|28.43|26.23|28.28|26.08|0
1722220200000|2024-07-29 02:30:00|28.3|26.1|28.36|26.16|28.41|26.21|28.3|26.1|0
1722220500000|2024-07-29 02:35:00|28.35|26.15|28.35|26.15|28.4|26.2|28.35|26.15|0
1722220800000|2024-07-29 02:40:00|28.36|26.16|28.4|26.2|28.41|26.21|28.35|26.15|0
1722221100000|2024-07-29 02:45:00|28.38|26.18|28.4|26.2|28.46|26.26|28.38|26.18|0
1722221400000|2024-07-29 02:50:00|28.39|26.19|28.38|26.18|28.44|26.24|28.36|26.16|0
1722221700000|2024-07-29 02:55:00|28.37|26.17|28.43|26.23|28.44|26.24|28.36|26.16|0
1722222000000|2024-07-29 03:00:00|28.44|26.24|28.42|26.22|28.44|26.24|28.39|26.19|0
1722222300000|2024-07-29 03:05:00|28.41|26.21|28.39|26.19|28.42|26.22|28.35|26.15|0
1722222600000|2024-07-29 03:10:00|28.38|26.18|28.39|26.19|28.41|26.21|28.34|26.14|0
1722222900000|2024-07-29 03:15:00|28.4|26.2|28.39|26.19|28.4|26.2|28.37|26.17|0
1722223200000|2024-07-29 03:20:00|28.37|26.17|28.42|26.22|28.42|26.22|28.37|26.17|0
1722223500000|2024-07-29 03:25:00|28.41|26.21|28.43|26.23|28.44|26.24|28.4|26.2|0
1722223800000|2024-07-29 03:30:00|28.42|26.22|28.28|26.08|28.42|26.22|28.28|26.08|0
1722224100000|2024-07-29 03:35:00|28.26|26.06|28.24|26.04|28.28|26.08|28.22|26.02|0
1722224400000|2024-07-29 03:40:00|28.23|26.03|28.19|25.99|28.26|26.06|28.19|25.99|0
1722224700000|2024-07-29 03:45:00|28.21|26.01|28.24|26.04|28.24|26.04|28.17|25.97|0
1722225000000|2024-07-29 03:50:00|28.23|26.03|28.24|26.04|28.26|26.06|28.22|26.02|0
1722225300000|2024-07-29 03:55:00|28.25|26.05|28.29|26.09|28.32|26.12|28.24|26.04|0
1722225600000|2024-07-29 04:00:00|28.27|26.07|28.25|26.05|28.29|26.09|28.25|26.05|0
1722225900000|2024-07-29 04:05:00|28.24|26.04|28.2|26|28.24|26.04|28.19|25.99|0
1722226200000|2024-07-29 04:10:00|28.22|26.02|28.2|26|28.22|26.02|28.18|25.98|0
1722226500000|2024-07-29 04:15:00|28.19|25.99|28.2|26|28.23|26.03|28.18|25.98|0
1722226800000|2024-07-29 04:20:00|28.19|25.99|28.25|26.05|28.25|26.05|28.18|25.98|0
1722227100000|2024-07-29 04:25:00|28.24|26.04|28.3|26.1|28.3|26.1|28.23|26.03|0
1722227400000|2024-07-29 04:30:00|28.32|26.12|28.31|26.11|28.37|26.17|28.3|26.1|0
1722227700000|2024-07-29 04:35:00|28.33|26.13|28.33|26.13|28.35|26.15|28.31|26.11|0
1722228000000|2024-07-29 04:40:00|28.31|26.11|28.33|26.13|28.35|26.15|28.31|26.11|0
1722228300000|2024-07-29 04:45:00|28.31|26.11|28.33|26.13|28.33|26.13|28.3|26.1|0
1722228600000|2024-07-29 04:50:00|28.34|26.14|28.39|26.19|28.39|26.19|28.33|26.13|0
1722228900000|2024-07-29 04:55:00|28.41|26.21|28.34|26.14|28.43|26.23|28.33|26.13|0
1722229200000|2024-07-29 05:00:00|28.33|26.13|28.35|26.15|28.36|26.16|28.28|26.08|0
1722229500000|2024-07-29 05:05:00|28.36|26.16|28.29|26.09|28.36|26.16|28.29|26.09|0
1722229800000|2024-07-29 05:10:00|28.3|26.1|28.27|26.07|28.36|26.16|28.25|26.05|0
1722230100000|2024-07-29 05:15:00|28.29|26.09|28.29|26.09|28.32|26.12|28.27|26.07|0
1722230400000|2024-07-29 05:20:00|28.28|26.08|28.28|26.08|28.31|26.11|28.25|26.05|0
1722230700000|2024-07-29 05:25:00|28.27|26.07|28.15|25.95|28.27|26.07|28.15|25.95|0
1722231000000|2024-07-29 05:30:00|28.16|25.96|28.06|25.86|28.18|25.98|28.04|25.84|0
1722231300000|2024-07-29 05:35:00|28.05|25.85|28.06|25.86|28.11|25.91|28.03|25.83|0
1722231600000|2024-07-29 05:40:00|28.08|25.88|28.08|25.88|28.19|25.99|28.06|25.86|0
1722231900000|2024-07-29 05:45:00|28.09|25.89|28.26|26.06|28.26|26.06|28.07|25.87|0
1722232200000|2024-07-29 05:50:00|28.27|26.07|28.31|26.11|28.31|26.11|28.23|26.03|0
1722232500000|2024-07-29 05:55:00|28.29|26.09|28.14|25.94|28.31|26.11|28.1|25.9|0
1722232800000|2024-07-29 06:00:00|28.12|25.92|28.24|26.04|28.26|26.06|28.09|25.89|0
1722233100000|2024-07-29 06:05:00|28.26|26.06|28.31|26.11|28.34|26.14|28.25|26.05|0
1722233400000|2024-07-29 06:10:00|28.29|26.09|28.25|26.05|28.31|26.11|28.22|26.02|0
1722233700000|2024-07-29 06:15:00|28.24|26.04|28.15|25.95|28.25|26.05|28.13|25.93|0
1722234000000|2024-07-29 06:20:00|28.13|25.93|28.28|26.08|28.32|26.12|28.13|25.93|0
1722234300000|2024-07-29 06:25:00|28.27|26.07|28.22|26.02|28.28|26.08|28.11|25.91|0
1722234600000|2024-07-29 06:30:00|28.21|26.01|28.28|26.08|28.28|26.08|28.21|26.01|0
1722234900000|2024-07-29 06:35:00|28.27|26.07|28.35|26.15|28.38|26.18|28.25|26.05|0
1722235200000|2024-07-29 06:40:00|28.33|26.13|28.31|26.11|28.35|26.15|28.3|26.1|0
1722235500000|2024-07-29 06:45:00|28.33|26.13|28.31|26.11|28.38|26.18|28.26|26.06|0
1722235800000|2024-07-29 06:50:00|28.3|26.1|28.2|26|28.31|26.11|28.14|25.94|0
1722236100000|2024-07-29 06:55:00|28.19|25.99|28.03|25.83|28.23|26.03|27.99|25.79|0
1722236400000|2024-07-29 07:00:00|28.04|25.84|28.22|26.02|28.22|26.02|28.04|25.84|0
1722236700000|2024-07-29 07:05:00|28.23|26.03|28.78|26.58|29.77|27.57|28.23|26.03|0
1722237000000|2024-07-29 07:10:00|28.77|26.57|29.03|26.83|29.03|26.83|28.77|26.57|0
1722237300000|2024-07-29 07:15:00|29.04|26.84|29.3|27.1|29.35|27.15|29.03|26.83|0
1722237600000|2024-07-29 07:20:00|29.31|27.11|29.04|26.84|29.31|27.11|29.04|26.84|0
1722237900000|2024-07-29 07:25:00|29.06|26.86|29.24|27.04|29.24|27.04|28.99|26.79|0
1722238200000|2024-07-29 07:30:00|29.25|27.05|29.25|27.05|29.44|27.24|29.11|26.91|0
1722238500000|2024-07-29 07:35:00|29.24|27.04|29.58|27.38|29.83|27.63|29.24|27.04|0
1722238800000|2024-07-29 07:40:00|29.54|27.34|29.69|27.49|29.81|27.61|29.44|27.24|0
1722239100000|2024-07-29 07:45:00|29.68|27.48|29.59|27.39|29.68|27.48|29.54|27.34|0
1722239400000|2024-07-29 07:50:00|29.58|27.38|29.63|27.43|29.76|27.56|29.56|27.36|0
1722239700000|2024-07-29 07:55:00|29.64|27.44|29.82|27.62|29.89|27.69|29.63|27.43|0
1722240000000|2024-07-29 08:00:00|29.84|27.64|29.71|27.51|29.95|27.75|29.64|27.44|0
1722240300000|2024-07-29 08:05:00|29.7|27.5|29.36|27.16|29.77|27.57|29.36|27.16|0
1722240600000|2024-07-29 08:10:00|29.4|27.2|29.28|27.08|29.47|27.27|29.27|27.07|0
1722240900000|2024-07-29 08:15:00|29.29|27.09|29.2|27|29.29|27.09|29.17|26.97|0
1722241200000|2024-07-29 08:20:00|29.18|26.98|29.36|27.16|29.39|27.19|29.18|26.98|0
1722241500000|2024-07-29 08:25:00|29.37|27.17|29.37|27.17|29.48|27.28|29.34|27.14|0
1722241800000|2024-07-29 08:30:00|29.38|27.18|29.42|27.22|29.51|27.31|29.37|27.17|0
1722242100000|2024-07-29 08:35:00|29.44|27.24|29.77|27.57|29.78|27.58|29.41|27.21|0
1722242400000|2024-07-29 08:40:00|29.76|27.56|29.69|27.49|29.85|27.65|29.62|27.42|0
1722242700000|2024-07-29 08:45:00|29.67|27.47|29.61|27.41|29.77|27.57|29.58|27.38|0
1722243000000|2024-07-29 08:50:00|29.63|27.43|29.59|27.39|29.76|27.56|29.52|27.32|0
1722243300000|2024-07-29 08:55:00|29.63|27.43|29.54|27.34|29.65|27.45|29.45|27.25|0
1722243600000|2024-07-29 09:00:00|29.57|27.37|29.54|27.34|29.68|27.48|29.54|27.34|0
1722243900000|2024-07-29 09:05:00|29.56|27.36|29.64|27.44|29.68|27.48|29.49|27.29|0
1722244200000|2024-07-29 09:10:00|29.66|27.46|29.71|27.51|29.77|27.57|29.63|27.43|0
1722244500000|2024-07-29 09:15:00|29.73|27.53|29.72|27.52|29.8|27.6|29.66|27.46|0
1722244800000|2024-07-29 09:20:00|29.73|27.53|29.53|27.33|29.75|27.55|29.53|27.33|0
1722245100000|2024-07-29 09:25:00|29.54|27.34|29.44|27.24|29.64|27.44|29.44|27.24|0
1722245400000|2024-07-29 09:30:00|29.45|27.25|29.49|27.29|29.55|27.35|29.42|27.22|0
1722245700000|2024-07-29 09:35:00|29.5|27.3|29.32|27.12|29.5|27.3|29.32|27.12|0
1722246000000|2024-07-29 09:40:00|29.34|27.14|29.26|27.06|29.35|27.15|29.25|27.05|0
1722246300000|2024-07-29 09:45:00|29.28|27.08|29.28|27.08|29.32|27.12|29.25|27.05|0
1722246600000|2024-07-29 09:50:00|29.26|27.06|29.12|26.92|29.26|27.06|29.09|26.89|0
1722246900000|2024-07-29 09:55:00|29.1|26.9|29.05|26.85|29.12|26.92|29.05|26.85|0
1722247200000|2024-07-29 10:00:00|29.03|26.83|29.05|26.85|29.15|26.95|29|26.8|0
1722247500000|2024-07-29 10:05:00|29.07|26.87|28.98|26.78|29.07|26.87|28.94|26.74|0
1722247800000|2024-07-29 10:10:00|28.96|26.76|28.98|26.78|29.09|26.89|28.96|26.76|0
1722248100000|2024-07-29 10:15:00|28.96|26.76|28.85|26.65|29.03|26.83|28.85|26.65|0
1722248400000|2024-07-29 10:20:00|28.87|26.67|28.85|26.65|28.91|26.71|28.82|26.62|0
1722248700000|2024-07-29 10:25:00|28.84|26.64|28.79|26.59|28.85|26.65|28.78|26.58|0
1722249000000|2024-07-29 10:30:00|28.78|26.58|28.75|26.55|28.8|26.6|28.73|26.53|0
1722249300000|2024-07-29 10:35:00|28.76|26.56|28.83|26.63|28.87|26.67|28.75|26.55|0
1722249600000|2024-07-29 10:40:00|28.85|26.65|28.81|26.61|28.85|26.65|28.76|26.56|0
1722249900000|2024-07-29 10:45:00|28.82|26.62|28.85|26.65|28.85|26.65|28.8|26.6|0
1722250200000|2024-07-29 10:50:00|28.88|26.68|28.86|26.66|28.95|26.75|28.85|26.65|0
1722250500000|2024-07-29 10:55:00|28.88|26.68|28.93|26.73|28.95|26.75|28.77|26.57|0
1722250800000|2024-07-29 11:00:00|28.95|26.75|28.97|26.77|29.07|26.87|28.86|26.66|0
1722251100000|2024-07-29 11:05:00|28.98|26.78|28.92|26.72|29|26.8|28.86|26.66|0
1722251400000|2024-07-29 11:10:00|28.93|26.73|28.96|26.76|28.96|26.76|28.82|26.62|0
1722251700000|2024-07-29 11:15:00|28.95|26.75|28.84|26.64|29.05|26.85|28.84|26.64|0
1722252000000|2024-07-29 11:20:00|28.86|26.66|28.8|26.6|28.92|26.72|28.75|26.55|0
1722252300000|2024-07-29 11:25:00|28.82|26.62|28.68|26.48|28.84|26.64|28.66|26.46|0
1722252600000|2024-07-29 11:30:00|28.66|26.46|28.64|26.44|28.7|26.5|28.57|26.37|0
1722252900000|2024-07-29 11:35:00|28.63|26.43|28.52|26.32|28.63|26.43|28.46|26.26|0
1722253200000|2024-07-29 11:40:00|28.54|26.34|28.73|26.53|28.78|26.58|28.54|26.34|0
1722253500000|2024-07-29 11:45:00|28.75|26.55|28.69|26.49|28.78|26.58|28.67|26.47|0
1722253800000|2024-07-29 11:50:00|28.71|26.51|28.66|26.46|28.77|26.57|28.6|26.4|0
1722254100000|2024-07-29 11:55:00|28.67|26.47|28.67|26.47|28.71|26.51|28.6|26.4|0
1722254400000|2024-07-29 12:00:00|28.68|26.48|28.84|26.64|28.89|26.69|28.59|26.39|0
1722254700000|2024-07-29 12:05:00|28.81|26.61|28.77|26.57|28.89|26.69|28.7|26.5|0
1722255000000|2024-07-29 12:10:00|28.79|26.59|28.82|26.62|28.88|26.68|28.72|26.52|0
1722255300000|2024-07-29 12:15:00|28.81|26.61|28.65|26.45|28.86|26.66|28.62|26.42|0
1722255600000|2024-07-29 12:20:00|28.67|26.47|28.58|26.38|28.72|26.52|28.58|26.38|0
1722255900000|2024-07-29 12:25:00|28.56|26.36|28.49|26.29|28.58|26.38|28.46|26.26|0
1722256200000|2024-07-29 12:30:00|28.48|26.28|28.15|25.95|28.48|26.28|28.05|25.85|0
1722256500000|2024-07-29 12:35:00|28.14|25.94|28.07|25.87|28.17|25.97|27.92|25.72|0
1722256800000|2024-07-29 12:40:00|28.08|25.88|28.17|25.97|28.23|26.03|28.05|25.85|0
1722257100000|2024-07-29 12:45:00|28.12|25.92|28.3|26.1|28.3|26.1|28.12|25.92|0
1722257400000|2024-07-29 12:50:00|28.31|26.11|28.47|26.27|28.56|26.36|28.31|26.11|0
1722257700000|2024-07-29 12:55:00|28.49|26.29|28.69|26.49|28.69|26.49|28.42|26.22|0
1722258000000|2024-07-29 13:00:00|28.71|26.51|28.95|26.75|28.98|26.78|28.71|26.51|0
1722258300000|2024-07-29 13:05:00|28.96|26.76|29.1|26.9|29.1|26.9|28.93|26.73|0
1722258600000|2024-07-29 13:10:00|29.12|26.92|29.15|26.95|29.26|27.06|29.03|26.83|0
1722258900000|2024-07-29 13:15:00|29.17|26.97|29.34|27.14|29.36|27.16|29.08|26.88|0
1722259200000|2024-07-29 13:20:00|29.36|27.16|29.34|27.14|29.38|27.18|29.24|27.04|0
1722259500000|2024-07-29 13:25:00|29.33|27.13|29.25|27.05|29.43|27.23|29.2|27|0
1722259800000|2024-07-29 13:30:00|29.13|26.93|29.75|27.55|30.09|27.89|29.07|26.87|0
1722260100000|2024-07-29 13:35:00|29.72|27.52|29.22|27.02|29.86|27.66|29.08|26.88|0
1722260400000|2024-07-29 13:40:00|29.24|27.04|29.03|26.83|29.41|27.21|28.97|26.77|0
1722260700000|2024-07-29 13:45:00|28.96|26.76|29.06|26.86|29.2|27|28.64|26.44|0
1722261000000|2024-07-29 13:50:00|29.04|26.84|29.16|26.96|29.53|27.33|29.01|26.81|0
1722261300000|2024-07-29 13:55:00|29.17|26.97|28.59|26.39|29.23|27.03|28.59|26.39|0
1722261600000|2024-07-29 14:00:00|28.54|26.34|28.13|25.93|28.62|26.42|28.05|25.85|0
1722261900000|2024-07-29 14:05:00|28.15|25.95|28.66|26.46|28.7|26.5|28.03|25.83|0
1722262200000|2024-07-29 14:10:00|28.63|26.43|29.24|27.04|29.4|27.2|28.61|26.41|0
1722262500000|2024-07-29 14:15:00|29.31|27.11|29.11|26.91|29.48|27.28|28.9|26.7|0
1722262800000|2024-07-29 14:20:00|29.1|26.9|28.75|26.55|29.13|26.93|28.57|26.37|0
1722263100000|2024-07-29 14:25:00|28.78|26.58|29.15|26.95|29.29|27.09|28.78|26.58|0
1722263400000|2024-07-29 14:30:00|29.18|26.98|29.73|27.53|29.82|27.62|29.11|26.91|0
1722263700000|2024-07-29 14:35:00|29.75|27.55|29.37|27.17|29.78|27.58|29.28|27.08|0
1722264000000|2024-07-29 14:40:00|29.34|27.14|29.18|26.98|29.35|27.15|29.07|26.87|0
1722264300000|2024-07-29 14:45:00|29.16|26.96|29.76|27.56|29.76|27.56|28.97|26.77|0
1722264600000|2024-07-29 14:50:00|29.72|27.52|29.83|27.63|29.88|27.68|29.58|27.38|0
1722264900000|2024-07-29 14:55:00|29.79|27.59|29.9|27.7|29.92|27.72|29.56|27.36|0
1722265200000|2024-07-29 15:00:00|29.92|27.72|30.1|27.9|30.21|28.01|29.86|27.66|0
1722265500000|2024-07-29 15:05:00|30.11|27.91|30.26|28.06|30.33|28.13|29.99|27.79|0
1722265800000|2024-07-29 15:10:00|30.2|28|30.38|28.18|30.59|28.39|30.15|27.95|0
1722266100000|2024-07-29 15:15:00|30.35|28.15|30.51|28.31|30.6|28.4|30.31|28.11|0
1722266400000|2024-07-29 15:20:00|30.46|28.26|30.33|28.13|30.53|28.33|30.2|28|0
1722266700000|2024-07-29 15:25:00|30.31|28.11|30.07|27.87|30.35|28.15|29.96|27.76|0
1722267000000|2024-07-29 15:30:00|30.04|27.84|30.82|28.62|31.02|28.82|29.74|27.54|0
1722267300000|2024-07-29 15:35:00|30.83|28.63|30.52|28.32|30.91|28.71|30.41|28.21|0
1722267600000|2024-07-29 15:40:00|30.54|28.34|30.26|28.06|30.61|28.41|30.23|28.03|0
1722267900000|2024-07-29 15:45:00|30.3|28.1|29.44|27.24|30.3|28.1|29.38|27.18|0
1722268200000|2024-07-29 15:50:00|29.4|27.2|29.65|27.45|30.03|27.83|29.1|26.9|0
1722268500000|2024-07-29 15:55:00|29.63|27.43|29.27|27.07|29.63|27.43|29.13|26.93|0
1722268800000|2024-07-29 16:00:00|29.25|27.05|29.06|26.86|29.25|27.05|28.97|26.77|0
1722269100000|2024-07-29 16:05:00|29.04|26.84|28.85|26.65|29.04|26.84|28.73|26.53|0
1722269400000|2024-07-29 16:10:00|28.87|26.67|28.57|26.37|28.94|26.74|28.56|26.36|0
1722269700000|2024-07-29 16:15:00|28.59|26.39|28.52|26.32|28.71|26.51|28.45|26.25|0
1722270000000|2024-07-29 16:20:00|28.55|26.35|28.64|26.44|28.66|26.46|28.45|26.25|0
1722270300000|2024-07-29 16:25:00|28.69|26.49|28.99|26.79|29.45|27.25|28.67|26.47|0
1722270600000|2024-07-29 16:30:00|28.98|26.78|28.92|26.72|29.03|26.83|28.65|26.45|0
1722270900000|2024-07-29 16:35:00|28.94|26.74|28.75|26.55|28.94|26.74|28.66|26.46|0
1722271200000|2024-07-29 16:40:00|28.78|26.58|28.78|26.58|28.89|26.69|28.54|26.34|0
1722271500000|2024-07-29 16:45:00|28.76|26.56|28.66|26.46|28.82|26.62|28.57|26.37|0
1722271800000|2024-07-29 16:50:00|28.64|26.44|28.59|26.39|29.06|26.86|28.59|26.39|0
1722272100000|2024-07-29 16:55:00|28.6|26.4|28.83|26.63|28.88|26.68|28.54|26.34|0
1722272400000|2024-07-29 17:00:00|28.81|26.61|28.74|26.54|28.93|26.73|28.66|26.46|0
1722272700000|2024-07-29 17:05:00|28.73|26.53|28.72|26.52|28.88|26.68|28.66|26.46|0
1722273000000|2024-07-29 17:10:00|28.74|26.54|28.3|26.1|28.76|26.56|28.03|25.83|0
1722273300000|2024-07-29 17:15:00|28.27|26.07|28.37|26.17|28.68|26.48|28.17|25.97|0
1722273600000|2024-07-29 17:20:00|28.39|26.19|28.62|26.42|28.69|26.49|28.39|26.19|0
1722273900000|2024-07-29 17:25:00|28.61|26.41|29.09|26.89|29.09|26.89|28.61|26.41|0
1722274200000|2024-07-29 17:30:00|29.22|27.02|29.21|27.01|29.44|27.24|29.09|26.89|0
1722274500000|2024-07-29 17:35:00|29.18|26.98|28.91|26.71|29.21|27.01|28.88|26.68|0
1722274800000|2024-07-29 17:40:00|28.88|26.68|29.04|26.84|29.08|26.88|28.75|26.55|0
1722275100000|2024-07-29 17:45:00|29.05|26.85|29.05|26.85|29.09|26.89|28.86|26.66|0
1722275400000|2024-07-29 17:50:00|29.04|26.84|29.1|26.9|29.17|26.97|28.89|26.69|0
1722275700000|2024-07-29 17:55:00|29.05|26.85|29.09|26.89|29.19|26.99|28.93|26.73|0
1722276000000|2024-07-29 18:00:00|29.08|26.88|29.31|27.11|29.45|27.25|29.08|26.88|0
1722276300000|2024-07-29 18:05:00|29.28|27.08|29.36|27.16|29.52|27.32|29.08|26.88|0
1722276600000|2024-07-29 18:10:00|29.38|27.18|28.81|26.61|29.5|27.3|28.7|26.5|0
1722276900000|2024-07-29 18:15:00|28.84|26.64|28.84|26.64|29.18|26.98|28.81|26.61|0
1722277200000|2024-07-29 18:20:00|28.88|26.68|28.95|26.75|29.02|26.82|28.69|26.49|0
1722277500000|2024-07-29 18:25:00|28.93|26.73|28.93|26.73|28.96|26.76|28.82|26.62|0
1722277800000|2024-07-29 18:30:00|28.96|26.76|29.01|26.81|29.26|27.06|28.91|26.71|0
1722278100000|2024-07-29 18:35:00|28.98|26.78|29.26|27.06|29.28|27.08|28.98|26.78|0
1722278400000|2024-07-29 18:40:00|29.24|27.04|29.01|26.81|29.24|27.04|28.78|26.58|0
1722278700000|2024-07-29 18:45:00|28.99|26.79|29.12|26.92|29.26|27.06|28.89|26.69|0
1722279000000|2024-07-29 18:50:00|29.08|26.88|29.15|26.95|29.27|27.07|29.06|26.86|0
1722279300000|2024-07-29 18:55:00|29.17|26.97|28.79|26.59|29.17|26.97|28.73|26.53|0
1722279600000|2024-07-29 19:00:00|28.83|26.63|28.62|26.42|29.01|26.81|28.54|26.34|0
1722279900000|2024-07-29 19:05:00|28.61|26.41|28.81|26.61|28.85|26.65|28.47|26.27|0
1722280200000|2024-07-29 19:10:00|28.8|26.6|28.62|26.42|28.8|26.6|28.55|26.35|0
1722280500000|2024-07-29 19:15:00|28.63|26.43|28.69|26.49|28.88|26.68|28.63|26.43|0
1722280800000|2024-07-29 19:20:00|28.72|26.52|28.53|26.33|28.83|26.63|28.47|26.27|0
1722281100000|2024-07-29 19:25:00|28.55|26.35|28.6|26.4|28.74|26.54|28.51|26.31|0
1722281400000|2024-07-29 19:30:00|28.56|26.36|28.49|26.29|28.68|26.48|28.48|26.28|0
1722281700000|2024-07-29 19:35:00|28.51|26.31|28.28|26.08|28.55|26.35|28.25|26.05|0
1722282000000|2024-07-29 19:40:00|28.27|26.07|28.25|26.05|28.36|26.16|28.17|25.97|0
1722282300000|2024-07-29 19:45:00|28.23|26.03|28.31|26.11|28.42|26.22|28.15|25.95|0
1722282600000|2024-07-29 19:50:00|28.39|26.19|28.75|26.55|28.78|26.58|28.2|26|0
1722282900000|2024-07-29 19:55:00|28.64|26.44|29.03|26.83|29.17|26.97|28.64|26.44|0
1722283200000|2024-07-29 20:00:00|29.01|26.81|29.18|26.98|29.2|27|28.87|26.67|0
1722283500000|2024-07-29 20:05:00|29.17|26.97|29.33|27.13|29.37|27.17|29.06|26.86|0
1722283800000|2024-07-29 20:10:00|29.32|27.12|29.36|27.16|29.44|27.24|29.31|27.11|0
1722284100000|2024-07-29 20:15:00|29.48|27.08|29.37|26.97|29.48|27.08|29.34|26.94|0
1722284400000|2024-07-29 20:20:00|29.36|26.96|29.36|26.96|29.41|27.01|29.34|26.94|0
1722284700000|2024-07-29 20:25:00|29.34|26.94|29.21|26.81|29.34|26.94|29.2|26.8|0
1722285000000|2024-07-29 20:30:00|29.2|26.8|29.26|26.86|29.26|26.86|29.14|26.74|0
1722285300000|2024-07-29 20:35:00|29.25|26.85|29.21|26.81|29.28|26.88|29.19|26.79|0
1722285600000|2024-07-29 20:40:00|29.23|26.83|29.19|26.79|29.23|26.83|29.18|26.78|0
1722285900000|2024-07-29 20:45:00|29.17|26.77|29.26|26.86|29.26|26.86|29.17|26.77|0
1722286200000|2024-07-29 20:50:00|29.28|26.88|29.36|26.96|29.36|26.96|29.28|26.88|0
1722286500000|2024-07-29 20:55:00|29.35|26.95|29.23|26.83|29.36|26.96|29.21|26.81|0
1722286800000|2024-07-29 21:00:00|29.25|26.85|29.23|26.83|29.25|26.85|29.18|26.78|0
1722287100000|2024-07-29 21:05:00|29.24|26.84|29.27|26.87|29.28|26.88|29.24|26.84|0
1722287400000|2024-07-29 21:10:00|29.26|26.86|29.23|26.83|29.26|26.86|29.23|26.83|0
1722287700000|2024-07-29 21:15:00|29.24|26.84|29.26|26.86|29.28|26.88|29.24|26.84|0
1722288000000|2024-07-29 21:20:00|29.28|26.88|29.28|26.88|29.28|26.88|29.26|26.86|0
1722288300000|2024-07-29 21:25:00|29.25|26.85|29.26|26.86|29.26|26.86|29.23|26.83|0
1722288600000|2024-07-29 21:30:00|29.25|26.85|29.27|26.87|29.27|26.87|29.25|26.85|0
1722288900000|2024-07-29 21:35:00|29.26|26.86|29.25|26.85|29.27|26.87|29.25|26.85|0
1722289200000|2024-07-29 21:40:00|29.24|26.84|29.25|26.85|29.25|26.85|29.24|26.84|0
1722289800000|2024-07-29 21:50:00|29.26|26.86|29.24|26.84|29.27|26.87|29.24|26.84|0
1722290100000|2024-07-29 21:55:00|29.25|26.85|29.26|26.86|29.26|26.86|29.24|26.84|0
1722290400000|2024-07-29 22:00:00|29.18|26.78|28.98|26.58|29.2|26.8|28.95|26.55|0
1722290700000|2024-07-29 22:05:00|28.99|26.59|28.99|26.59|29.05|26.65|28.98|26.58|0
1722291000000|2024-07-29 22:10:00|29.01|26.61|29.08|26.68|29.11|26.71|28.99|26.59|0
1722291300000|2024-07-29 22:15:00|29.07|26.67|29.08|26.68|29.11|26.71|29.01|26.61|0
1722291600000|2024-07-29 22:20:00|29.07|26.67|29.09|26.69|29.11|26.71|29.04|26.64|0
1722291900000|2024-07-29 22:25:00|29.08|26.68|29.04|26.64|29.09|26.69|29.04|26.64|0
1722292200000|2024-07-29 22:30:00|29.05|26.65|29.22|26.82|29.25|26.85|29.05|26.65|0
1722292500000|2024-07-29 22:35:00|29.23|26.83|29.23|26.83|29.28|26.88|29.19|26.79|0
1722292800000|2024-07-29 22:40:00|29.22|26.82|29.35|26.95|29.37|26.97|29.2|26.8|0
1722293100000|2024-07-29 22:45:00|29.33|26.93|29.24|26.84|29.33|26.93|29.21|26.81|0
1722293400000|2024-07-29 22:50:00|29.26|26.86|29.24|26.84|29.28|26.88|29.24|26.84|0
1722293700000|2024-07-29 22:55:00|29.26|26.86|29.21|26.81|29.28|26.88|29.21|26.81|0
1722294000000|2024-07-29 23:00:00|29.2|26.8|29.28|26.88|29.31|26.91|29.19|26.79|0
1722294300000|2024-07-29 23:05:00|29.29|26.89|29.9|27.5|29.92|27.52|29.29|26.89|0
1722294600000|2024-07-29 23:10:00|29.89|27.49|29.88|27.48|30.02|27.62|29.82|27.42|0
1722294900000|2024-07-29 23:15:00|29.86|27.46|29.93|27.53|29.99|27.59|29.86|27.46|0
1722295200000|2024-07-29 23:20:00|29.92|27.52|29.91|27.51|29.93|27.53|29.87|27.47|0
1722295500000|2024-07-29 23:25:00|29.93|27.53|29.96|27.56|30|27.6|29.91|27.51|0
1722295800000|2024-07-29 23:30:00|29.95|27.55|29.85|27.45|29.99|27.59|29.84|27.44|0
1722296100000|2024-07-29 23:35:00|29.86|27.46|29.92|27.52|29.92|27.52|29.84|27.44|0
1722296400000|2024-07-29 23:40:00|29.94|27.54|30.3|27.9|30.3|27.9|29.91|27.51|0
1722296700000|2024-07-29 23:45:00|30.29|27.89|30.25|27.85|30.3|27.9|30.12|27.72|0
1722297000000|2024-07-29 23:50:00|30.24|27.84|30.48|28.08|30.52|28.12|30.24|27.84|0
1722297300000|2024-07-29 23:55:00|30.46|28.06|30.32|27.92|30.46|28.06|30.28|27.88|0
1722297600000|2024-07-30 00:00:00|30.33|27.93|30.23|27.83|30.4|28|30.22|27.82|0
1722297900000|2024-07-30 00:05:00|30.28|27.88|30.28|27.88|30.32|27.92|30.1|27.7|0
1722298200000|2024-07-30 00:10:00|30.26|27.86|30.29|27.89|30.31|27.91|30.22|27.82|0
1722298500000|2024-07-30 00:15:00|30.18|27.98|30.19|27.99|30.23|28.03|30.12|27.92|0
1722298800000|2024-07-30 00:20:00|30.18|27.98|30.66|28.46|30.68|28.48|30.12|27.92|0
1722299100000|2024-07-30 00:25:00|30.68|28.48|30.53|28.33|30.71|28.51|30.53|28.33|0
1722299400000|2024-07-30 00:30:00|30.51|28.31|30.51|28.31|30.54|28.34|30.4|28.2|0
1722299700000|2024-07-30 00:35:00|30.53|28.33|30.62|28.42|30.65|28.45|30.45|28.25|0
1722300000000|2024-07-30 00:40:00|30.58|28.38|30.47|28.27|30.62|28.42|30.4|28.2|0
1722300300000|2024-07-30 00:45:00|30.46|28.26|30.43|28.23|30.49|28.29|30.38|28.18|0
1722300600000|2024-07-30 00:50:00|30.45|28.25|30.37|28.17|30.46|28.26|30.37|28.17|0
1722300900000|2024-07-30 00:55:00|30.39|28.19|30.37|28.17|30.39|28.19|30.3|28.1|0
1722301200000|2024-07-30 01:00:00|30.35|28.15|30.46|28.26|30.48|28.28|30.35|28.15|0
1722301500000|2024-07-30 01:05:00|30.44|28.24|30.57|28.37|30.61|28.41|30.44|28.24|0
1722301800000|2024-07-30 01:10:00|30.53|28.33|30.39|28.19|30.53|28.33|30.28|28.08|0
1722302100000|2024-07-30 01:15:00|30.4|28.2|30.51|28.31|30.59|28.39|30.4|28.2|0
1722302400000|2024-07-30 01:20:00|30.49|28.29|30.53|28.33|30.53|28.33|30.42|28.22|0
1722302700000|2024-07-30 01:25:00|30.55|28.35|30.71|28.51|30.77|28.57|30.51|28.31|0
1722303000000|2024-07-30 01:30:00|30.73|28.53|30.69|28.49|30.79|28.59|30.67|28.47|0
1722303300000|2024-07-30 01:35:00|30.67|28.47|30.93|28.73|31.19|28.99|30.67|28.47|0
1722303600000|2024-07-30 01:40:00|30.91|28.71|30.98|28.78|31.06|28.86|30.91|28.71|0
1722303900000|2024-07-30 01:45:00|30.99|28.79|31.04|28.84|31.1|28.9|30.97|28.77|0
1722304200000|2024-07-30 01:50:00|31.03|28.83|31.06|28.86|31.17|28.97|31.01|28.81|0
1722304500000|2024-07-30 01:55:00|31.07|28.87|31.02|28.82|31.09|28.89|30.98|28.78|0
1722304800000|2024-07-30 02:00:00|31|28.8|31.11|28.91|31.16|28.96|30.98|28.78|0
1722305100000|2024-07-30 02:05:00|31.1|28.9|30.98|28.78|31.13|28.93|30.98|28.78|0
1722305400000|2024-07-30 02:10:00|31|28.8|30.85|28.65|31|28.8|30.85|28.65|0
1722305700000|2024-07-30 02:15:00|30.83|28.63|30.86|28.66|30.86|28.66|30.74|28.54|0
1722306000000|2024-07-30 02:20:00|30.85|28.65|30.85|28.65|30.88|28.68|30.8|28.6|0
1722306300000|2024-07-30 02:25:00|30.86|28.66|31.05|28.85|31.07|28.87|30.84|28.64|0
1722306600000|2024-07-30 02:30:00|31.03|28.83|31.04|28.84|31.06|28.86|30.97|28.77|0
1722306900000|2024-07-30 02:35:00|31.06|28.86|31.12|28.92|31.29|29.09|31.04|28.84|0
1722307200000|2024-07-30 02:40:00|31.1|28.9|31.06|28.86|31.12|28.92|30.97|28.77|0
1722307500000|2024-07-30 02:45:00|31.04|28.84|30.95|28.75|31.06|28.86|30.93|28.73|0
1722307800000|2024-07-30 02:50:00|30.93|28.73|30.89|28.69|30.93|28.73|30.85|28.65|0
1722308100000|2024-07-30 02:55:00|30.9|28.7|30.88|28.68|30.96|28.76|30.87|28.67|0
1722308400000|2024-07-30 03:00:00|30.87|28.67|30.83|28.63|30.93|28.73|30.81|28.61|0
1722308700000|2024-07-30 03:05:00|30.81|28.61|30.79|28.59|30.83|28.63|30.78|28.58|0
1722309000000|2024-07-30 03:10:00|30.78|28.58|30.65|28.45|30.81|28.61|30.65|28.45|0
1722309300000|2024-07-30 03:15:00|30.61|28.41|30.74|28.54|30.79|28.59|30.52|28.32|0
1722309600000|2024-07-30 03:20:00|30.73|28.53|30.79|28.59|30.81|28.61|30.68|28.48|0
1722309900000|2024-07-30 03:25:00|30.8|28.6|30.79|28.59|30.82|28.62|30.72|28.52|0
1722310200000|2024-07-30 03:30:00|30.77|28.57|30.79|28.59|30.82|28.62|30.73|28.53|0
1722310500000|2024-07-30 03:35:00|30.78|28.58|30.71|28.51|30.8|28.6|30.69|28.49|0
1722310800000|2024-07-30 03:40:00|30.69|28.49|30.62|28.42|30.75|28.55|30.58|28.38|0
1722311100000|2024-07-30 03:45:00|30.64|28.44|30.54|28.34|30.64|28.44|30.52|28.32|0
1722311400000|2024-07-30 03:50:00|30.53|28.33|30.52|28.32|30.6|28.4|30.51|28.31|0
1722311700000|2024-07-30 03:55:00|30.51|28.31|30.56|28.36|30.58|28.38|30.51|28.31|0
1722312000000|2024-07-30 04:00:00|30.54|28.34|30.37|28.17|30.54|28.34|30.34|28.14|0
1722312300000|2024-07-30 04:05:00|30.36|28.16|30.34|28.14|30.37|28.17|30.28|28.08|0
1722312600000|2024-07-30 04:10:00|30.32|28.12|30.24|28.04|30.34|28.14|30.22|28.02|0
1722312900000|2024-07-30 04:15:00|30.26|28.06|30.28|28.08|30.3|28.1|30.24|28.04|0
1722313200000|2024-07-30 04:20:00|30.27|28.07|30.1|27.9|30.28|28.08|30.08|27.88|0
1722313500000|2024-07-30 04:25:00|30.09|27.89|30.06|27.86|30.13|27.93|30.06|27.86|0
1722313800000|2024-07-30 04:30:00|30.07|27.87|29.99|27.79|30.08|27.88|29.95|27.75|0
1722314100000|2024-07-30 04:35:00|30|27.8|30.03|27.83|30.08|27.88|29.99|27.79|0
1722314400000|2024-07-30 04:40:00|30.02|27.82|29.98|27.78|30.06|27.86|29.97|27.77|0
1722314700000|2024-07-30 04:45:00|29.99|27.79|30|27.8|30.02|27.82|29.95|27.75|0
1722315000000|2024-07-30 04:50:00|29.98|27.78|29.87|27.67|30.04|27.84|29.85|27.65|0
1722315300000|2024-07-30 04:55:00|29.89|27.69|29.85|27.65|29.93|27.73|29.85|27.65|0
1722315600000|2024-07-30 05:00:00|29.83|27.63|29.81|27.61|29.91|27.71|29.8|27.6|0
1722315900000|2024-07-30 05:05:00|29.8|27.6|29.74|27.54|29.82|27.62|29.73|27.53|0
1722316200000|2024-07-30 05:10:00|29.75|27.55|29.81|27.61|29.9|27.7|29.75|27.55|0
1722316500000|2024-07-30 05:15:00|29.79|27.59|29.75|27.55|29.81|27.61|29.72|27.52|0
1722316800000|2024-07-30 05:20:00|29.76|27.56|29.76|27.56|29.78|27.58|29.74|27.54|0
1722317100000|2024-07-30 05:25:00|29.74|27.54|29.77|27.57|29.79|27.59|29.74|27.54|0
1722317400000|2024-07-30 05:30:00|29.79|27.59|29.88|27.68|29.97|27.77|29.75|27.55|0
1722317700000|2024-07-30 05:35:00|29.9|27.7|29.82|27.62|29.91|27.71|29.81|27.61|0
1722318000000|2024-07-30 05:40:00|29.83|27.63|29.73|27.53|29.83|27.63|29.66|27.46|0
1722318300000|2024-07-30 05:45:00|29.75|27.55|29.71|27.51|29.77|27.57|29.61|27.41|0
1722318600000|2024-07-30 05:50:00|29.7|27.5|29.68|27.48|29.77|27.57|29.64|27.44|0
1722318900000|2024-07-30 05:55:00|29.66|27.46|29.53|27.33|29.68|27.48|29.48|27.28|0
1722319200000|2024-07-30 06:00:00|29.55|27.35|29.66|27.46|29.71|27.51|29.55|27.35|0
1722319500000|2024-07-30 06:05:00|29.67|27.47|29.65|27.45|29.69|27.49|29.61|27.41|0
1722319800000|2024-07-30 06:10:00|29.64|27.44|29.62|27.42|29.67|27.47|29.56|27.36|0
1722320100000|2024-07-30 06:15:00|29.61|27.41|29.58|27.38|29.7|27.5|29.55|27.35|0
1722320400000|2024-07-30 06:20:00|29.59|27.39|29.79|27.59|29.87|27.67|29.59|27.39|0
1722320700000|2024-07-30 06:25:00|29.78|27.58|29.49|27.29|29.83|27.63|29.46|27.26|0
1722321000000|2024-07-30 06:30:00|29.47|27.27|29.61|27.41|29.67|27.47|29.47|27.27|0
1722321300000|2024-07-30 06:35:00|29.6|27.4|29.84|27.64|29.88|27.68|29.56|27.36|0
1722321600000|2024-07-30 06:40:00|29.83|27.63|29.73|27.53|29.86|27.66|29.72|27.52|0
1722321900000|2024-07-30 06:45:00|29.72|27.52|29.54|27.34|29.79|27.59|29.48|27.28|0
1722322200000|2024-07-30 06:50:00|29.52|27.32|29.6|27.4|29.66|27.46|29.5|27.3|0
1722322500000|2024-07-30 06:55:00|29.59|27.39|29.48|27.28|29.63|27.43|29.45|27.25|0
1722322800000|2024-07-30 07:00:00|29.45|27.25|29.21|27.01|29.45|27.25|29.21|27.01|0
1722323100000|2024-07-30 07:05:00|29.23|27.03|29.14|26.94|29.28|27.08|29.07|26.87|0
1722323400000|2024-07-30 07:10:00|29.13|26.93|29.32|27.12|29.37|27.17|29.11|26.91|0
1722323700000|2024-07-30 07:15:00|29.33|27.13|29.14|26.94|29.33|27.13|29.14|26.94|0
1722324000000|2024-07-30 07:20:00|29.16|26.96|29.12|26.92|29.23|27.03|29.09|26.89|0
1722324300000|2024-07-30 07:25:00|29.13|26.93|29.12|26.92|29.28|27.08|29.12|26.92|0
1722324600000|2024-07-30 07:30:00|29.15|26.95|28.89|26.69|29.17|26.97|28.86|26.66|0
1722324900000|2024-07-30 07:35:00|28.88|26.68|28.7|26.5|28.93|26.73|28.7|26.5|0
1722325200000|2024-07-30 07:40:00|28.72|26.52|28.78|26.58|28.82|26.62|28.65|26.45|0
1722325500000|2024-07-30 07:45:00|28.77|26.57|28.77|26.57|28.87|26.67|28.72|26.52|0
1722325800000|2024-07-30 07:50:00|28.78|26.58|28.89|26.69|28.92|26.72|28.75|26.55|0
1722326100000|2024-07-30 07:55:00|28.9|26.7|28.91|26.71|28.98|26.78|28.83|26.63|0
1722326400000|2024-07-30 08:00:00|28.88|26.68|28.73|26.53|29.01|26.81|28.73|26.53|0
1722326700000|2024-07-30 08:05:00|28.74|26.54|29.07|26.87|29.07|26.87|28.72|26.52|0
1722327000000|2024-07-30 08:10:00|29.04|26.84|29.26|27.06|29.33|27.13|29|26.8|0
1722327300000|2024-07-30 08:15:00|29.25|27.05|29.26|27.06|29.41|27.21|29.21|27.01|0
1722327600000|2024-07-30 08:20:00|29.28|27.08|29.35|27.15|29.4|27.2|29.25|27.05|0
1722327900000|2024-07-30 08:25:00|29.37|27.17|29.31|27.11|29.39|27.19|29.28|27.08|0
1722328200000|2024-07-30 08:30:00|29.29|27.09|29.01|26.81|29.31|27.11|29.01|26.81|0
1722328500000|2024-07-30 08:35:00|29|26.8|28.87|26.67|29|26.8|28.83|26.63|0
1722328800000|2024-07-30 08:40:00|28.86|26.66|28.89|26.69|28.93|26.73|28.79|26.59|0
1722329100000|2024-07-30 08:45:00|28.88|26.68|28.96|26.76|29.01|26.81|28.85|26.65|0
1722329400000|2024-07-30 08:50:00|28.97|26.77|29.04|26.84|29.04|26.84|28.87|26.67|0
1722329700000|2024-07-30 08:55:00|29.03|26.83|28.94|26.74|29.03|26.83|28.9|26.7|0
1722330000000|2024-07-30 09:00:00|28.93|26.73|28.8|26.6|28.99|26.79|28.78|26.58|0
1722330300000|2024-07-30 09:05:00|28.81|26.61|28.78|26.58|28.83|26.63|28.74|26.54|0
1722330600000|2024-07-30 09:10:00|28.77|26.57|28.81|26.61|28.84|26.64|28.76|26.56|0
1722330900000|2024-07-30 09:15:00|28.83|26.63|28.76|26.56|28.85|26.65|28.72|26.52|0
1722331200000|2024-07-30 09:20:00|28.78|26.58|28.98|26.78|28.98|26.78|28.76|26.56|0
1722331500000|2024-07-30 09:25:00|28.97|26.77|29.03|26.83|29.03|26.83|28.91|26.71|0
1722331800000|2024-07-30 09:30:00|29.02|26.82|28.96|26.76|29.19|26.99|28.94|26.74|0
1722332100000|2024-07-30 09:35:00|29|26.8|29.28|27.08|29.28|27.08|28.98|26.78|0
1722332400000|2024-07-30 09:40:00|29.26|27.06|29.22|27.02|29.35|27.15|29.15|26.95|0
1722332700000|2024-07-30 09:45:00|29.24|27.04|29.12|26.92|29.31|27.11|29.01|26.81|0
1722333000000|2024-07-30 09:50:00|29.1|26.9|29.06|26.86|29.12|26.92|29.04|26.84|0
1722333300000|2024-07-30 09:55:00|29.04|26.84|29.03|26.83|29.04|26.84|28.92|26.72|0
1722333600000|2024-07-30 10:00:00|29.01|26.81|28.95|26.75|29.03|26.83|28.92|26.72|0
1722333900000|2024-07-30 10:05:00|28.94|26.74|28.94|26.74|29.04|26.84|28.9|26.7|0
1722334200000|2024-07-30 10:10:00|28.93|26.73|29.09|26.89|29.11|26.91|28.88|26.68|0
1722334500000|2024-07-30 10:15:00|29|26.8|28.9|26.7|29.11|26.91|28.9|26.7|0
1722334800000|2024-07-30 10:20:00|28.92|26.72|28.89|26.69|28.97|26.77|28.88|26.68|0
1722335100000|2024-07-30 10:25:00|28.9|26.7|28.77|26.57|28.92|26.72|28.76|26.56|0
1722335400000|2024-07-30 10:30:00|28.76|26.56|28.72|26.52|28.8|26.6|28.69|26.49|0
1722335700000|2024-07-30 10:35:00|28.73|26.53|28.72|26.52|28.79|26.59|28.68|26.48|0
1722336000000|2024-07-30 10:40:00|28.73|26.53|28.72|26.52|28.75|26.55|28.68|26.48|0
1722336300000|2024-07-30 10:45:00|28.73|26.53|28.68|26.48|28.73|26.53|28.63|26.43|0
1722336600000|2024-07-30 10:50:00|28.67|26.47|28.68|26.48|28.7|26.5|28.65|26.45|0
1722336900000|2024-07-30 10:55:00|28.75|26.55|28.78|26.58|28.84|26.64|28.71|26.51|0
1722337200000|2024-07-30 11:00:00|28.77|26.57|28.82|26.62|28.87|26.67|28.68|26.48|0
1722337500000|2024-07-30 11:05:00|28.83|26.63|28.75|26.55|28.85|26.65|28.68|26.48|0
1722337800000|2024-07-30 11:10:00|28.78|26.58|28.66|26.46|28.78|26.58|28.64|26.44|0
1722338100000|2024-07-30 11:15:00|28.64|26.44|28.81|26.61|28.86|26.66|28.64|26.44|0
1722338400000|2024-07-30 11:20:00|28.79|26.59|28.74|26.54|28.83|26.63|28.72|26.52|0
1722338700000|2024-07-30 11:25:00|28.75|26.55|28.74|26.54|28.81|26.61|28.73|26.53|0
1722339000000|2024-07-30 11:30:00|28.76|26.56|28.72|26.52|28.79|26.59|28.69|26.49|0
1722339300000|2024-07-30 11:35:00|28.7|26.5|28.6|26.4|28.7|26.5|28.6|26.4|0
1722339600000|2024-07-30 11:40:00|28.58|26.38|28.58|26.38|28.63|26.43|28.58|26.38|0
1722339900000|2024-07-30 11:45:00|28.6|26.4|28.62|26.42|28.67|26.47|28.58|26.38|0
1722340200000|2024-07-30 11:50:00|28.61|26.41|28.08|25.88|29.23|27.03|28.07|25.87|0
1722340500000|2024-07-30 11:55:00|28.07|25.87|28.14|25.94|28.15|25.95|28.02|25.82|0
1722340800000|2024-07-30 12:00:00|28.15|25.95|28.01|25.81|28.19|25.99|28|25.8|0
1722341100000|2024-07-30 12:05:00|28.03|25.83|27.94|25.74|28.05|25.85|27.93|25.73|0
1722341400000|2024-07-30 12:10:00|27.96|25.76|28.01|25.81|28.05|25.85|27.94|25.74|0
1722341700000|2024-07-30 12:15:00|28.03|25.83|28.11|25.91|28.11|25.91|27.98|25.78|0
1722342000000|2024-07-30 12:20:00|28.12|25.92|28.21|26.01|28.3|26.1|28.09|25.89|0
1722342300000|2024-07-30 12:25:00|28.2|26|28.19|25.99|28.21|26.01|28.13|25.93|0
1722342600000|2024-07-30 12:30:00|28.18|25.98|28.07|25.87|28.21|26.01|28.01|25.81|0
1722342900000|2024-07-30 12:35:00|28.09|25.89|27.99|25.79|28.14|25.94|27.99|25.79|0
1722343200000|2024-07-30 12:40:00|28.02|25.82|28.05|25.85|28.16|25.96|28.02|25.82|0
1722343500000|2024-07-30 12:45:00|28.07|25.87|28.19|25.99|28.22|26.02|28.07|25.87|0
1722343800000|2024-07-30 12:50:00|28.17|25.97|28.05|25.85|28.19|25.99|28.05|25.85|0
1722344100000|2024-07-30 12:55:00|28.07|25.87|28.12|25.92|28.14|25.94|28.07|25.87|0
1722344400000|2024-07-30 13:00:00|28.08|25.88|28.08|25.88|28.12|25.92|28.07|25.87|0
1722344700000|2024-07-30 13:05:00|28.1|25.9|28.1|25.9|28.13|25.93|28.06|25.86|0
1722345000000|2024-07-30 13:10:00|28.08|25.88|28.01|25.81|28.09|25.89|28.01|25.81|0
1722345300000|2024-07-30 13:15:00|28.02|25.82|27.87|25.67|28.05|25.85|27.82|25.62|0
1722345600000|2024-07-30 13:20:00|27.89|25.69|27.89|25.69|27.94|25.74|27.89|25.69|0
1722345900000|2024-07-30 13:25:00|27.92|25.72|27.85|25.65|28.03|25.83|27.8|25.6|0
1722346200000|2024-07-30 13:30:00|27.75|25.55|27.73|25.53|28.02|25.82|27.52|25.32|0
1722346500000|2024-07-30 13:35:00|27.68|25.48|27.46|25.26|27.7|25.5|27.43|25.23|0
1722346800000|2024-07-30 13:40:00|27.45|25.25|27.56|25.36|27.7|25.5|27.1|24.9|0
1722347100000|2024-07-30 13:45:00|27.55|25.35|27.66|25.46|27.82|25.62|27.55|25.35|0
1722347400000|2024-07-30 13:50:00|27.7|25.5|27.88|25.68|27.98|25.78|27.68|25.48|0
1722347700000|2024-07-30 13:55:00|27.9|25.7|27.82|25.62|28.12|25.92|27.75|25.55|0
1722348000000|2024-07-30 14:00:00|27.8|25.6|28.46|26.26|28.7|26.5|27.71|25.51|0
1722348300000|2024-07-30 14:05:00|28.5|26.3|28.15|25.95|28.5|26.3|27.86|25.66|0
1722348600000|2024-07-30 14:10:00|28.12|25.92|28.27|26.07|28.41|26.21|28.12|25.92|0
1722348900000|2024-07-30 14:15:00|28.29|26.09|28.44|26.24|28.67|26.47|28.01|25.81|0
1722349200000|2024-07-30 14:20:00|28.41|26.21|28.56|26.36|28.82|26.62|28.35|26.15|0
1722349500000|2024-07-30 14:25:00|28.54|26.34|28.71|26.51|28.78|26.58|28.44|26.24|0
1722349800000|2024-07-30 14:30:00|28.78|26.58|28.93|26.73|28.98|26.78|28.32|26.12|0
1722350100000|2024-07-30 14:35:00|28.95|26.75|29|26.8|29.43|27.23|28.9|26.7|0
1722350400000|2024-07-30 14:40:00|29.02|26.82|29.07|26.87|29.32|27.12|28.95|26.75|0
1722350700000|2024-07-30 14:45:00|29.05|26.85|29.05|26.85|29.1|26.9|28.75|26.55|0
1722351000000|2024-07-30 14:50:00|29.01|26.81|29.1|26.9|29.23|27.03|28.79|26.59|0
1722351300000|2024-07-30 14:55:00|29.05|26.85|29.47|27.27|29.56|27.36|28.94|26.74|0
1722351600000|2024-07-30 15:00:00|29.49|27.29|30.79|28.59|30.83|28.63|29.22|27.02|0
1722351900000|2024-07-30 15:05:00|30.75|28.55|30.96|28.76|31.32|29.12|30.75|28.55|0
1722352200000|2024-07-30 15:10:00|31.07|28.87|30.87|28.67|31.16|28.96|30.42|28.22|0
1722352500000|2024-07-30 15:15:00|30.88|28.68|30.45|28.25|30.99|28.79|30.43|28.23|0
1722352800000|2024-07-30 15:20:00|30.43|28.23|30.36|28.16|30.71|28.51|30.32|28.12|0
1722353100000|2024-07-30 15:25:00|30.38|28.18|30.67|28.47|30.67|28.47|30.28|28.08|0
1722353400000|2024-07-30 15:30:00|30.65|28.45|30.86|28.66|30.95|28.75|30.47|28.27|0
1722353700000|2024-07-30 15:35:00|30.88|28.68|31.42|29.22|31.44|29.24|30.67|28.47|0
1722354000000|2024-07-30 15:40:00|31.4|29.2|31.63|29.43|31.8|29.6|31.33|29.13|0
1722354300000|2024-07-30 15:45:00|31.69|29.49|31.67|29.47|31.82|29.62|31.42|29.22|0
1722354600000|2024-07-30 15:50:00|31.68|29.48|31.74|29.54|31.88|29.68|31.57|29.37|0
1722354900000|2024-07-30 15:55:00|31.72|29.52|31.87|29.67|31.93|29.73|31.61|29.41|0
1722355200000|2024-07-30 16:00:00|31.8|29.6|31.95|29.75|32.08|29.88|31.51|29.31|0
1722355500000|2024-07-30 16:05:00|31.93|29.73|31.43|29.23|32.05|29.85|31.32|29.12|0
1722355800000|2024-07-30 16:10:00|31.39|29.19|31.58|29.38|31.74|29.54|31.34|29.14|0
1722356100000|2024-07-30 16:15:00|31.64|29.44|31.64|29.44|31.91|29.71|31.54|29.34|0
1722356400000|2024-07-30 16:20:00|31.63|29.43|32.16|29.96|32.2|30|31.58|29.38|0
1722356700000|2024-07-30 16:25:00|32.14|29.94|31.62|29.42|32.14|29.94|31.62|29.42|0
1722357000000|2024-07-30 16:30:00|31.63|29.43|31.63|29.43|31.98|29.78|31.11|28.91|0
1722357300000|2024-07-30 16:35:00|31.62|29.42|31.21|29.01|31.78|29.58|31.09|28.89|0
1722357600000|2024-07-30 16:40:00|31.19|28.99|31.37|29.17|31.41|29.21|31.09|28.89|0
1722357900000|2024-07-30 16:45:00|31.36|29.16|31.7|29.5|31.7|29.5|31.31|29.11|0
1722358200000|2024-07-30 16:50:00|31.72|29.52|32.46|30.26|32.51|30.31|31.51|29.31|0
1722358500000|2024-07-30 16:55:00|32.42|30.22|34.17|31.97|34.17|31.97|32.3|30.1|0
1722358800000|2024-07-30 17:00:00|34.09|31.89|33.91|31.71|34.42|32.22|33.81|31.61|0
1722359100000|2024-07-30 17:05:00|33.93|31.73|33.4|31.2|34.05|31.85|33.4|31.2|0
1722359400000|2024-07-30 17:10:00|33.44|31.24|32.66|30.46|33.6|31.4|32.62|30.42|0
1722359700000|2024-07-30 17:15:00|32.64|30.44|33.59|31.39|33.75|31.55|32.5|30.3|0
1722360000000|2024-07-30 17:20:00|33.55|31.35|33.43|31.23|33.65|31.45|33.24|31.04|0
1722360300000|2024-07-30 17:25:00|33.39|31.19|33.33|31.13|33.83|31.63|33.31|31.11|0
1722360600000|2024-07-30 17:30:00|33.37|31.17|33.23|31.03|33.57|31.37|33.21|31.01|0
1722360900000|2024-07-30 17:35:00|33.27|31.07|32.75|30.55|33.37|31.17|32.62|30.42|0
1722361200000|2024-07-30 17:40:00|32.76|30.56|32.68|30.48|33.05|30.85|32.66|30.46|0
1722361500000|2024-07-30 17:45:00|32.7|30.5|32.56|30.36|32.95|30.75|32.56|30.36|0
1722361800000|2024-07-30 17:50:00|32.6|30.4|32.81|30.61|32.91|30.71|32.54|30.34|0
1722362100000|2024-07-30 17:55:00|32.78|30.58|32.66|30.46|32.87|30.67|32.62|30.42|0
1722362400000|2024-07-30 18:00:00|32.68|30.48|32.5|30.3|32.87|30.67|32.48|30.28|0
1722362700000|2024-07-30 18:05:00|32.48|30.28|31.95|29.75|32.48|30.28|31.9|29.7|0
1722363000000|2024-07-30 18:10:00|31.96|29.76|31.79|29.59|31.98|29.78|31.67|29.47|0
1722363300000|2024-07-30 18:15:00|31.77|29.57|31.66|29.46|32.29|30.09|31.31|29.11|0
1722363600000|2024-07-30 18:20:00|31.7|29.5|31.66|29.46|31.94|29.74|31.45|29.25|0
1722363900000|2024-07-30 18:25:00|31.72|29.52|32|29.8|32.25|30.05|31.68|29.48|0
1722364200000|2024-07-30 18:30:00|31.96|29.76|32.13|29.93|32.21|30.01|31.9|29.7|0
1722364500000|2024-07-30 18:35:00|32.11|29.91|31.86|29.66|32.17|29.97|31.77|29.57|0
1722364800000|2024-07-30 18:40:00|31.9|29.7|31.98|29.78|32.05|29.85|31.79|29.59|0
1722365100000|2024-07-30 18:45:00|31.95|29.75|32.57|30.37|32.69|30.49|31.95|29.75|0
1722365400000|2024-07-30 18:50:00|32.55|30.35|32.42|30.22|32.59|30.39|32.26|30.06|0
1722365700000|2024-07-30 18:55:00|32.4|30.2|32.38|30.18|32.71|30.51|32.36|30.16|0
1722366000000|2024-07-30 19:00:00|32.36|30.16|32.61|30.41|32.86|30.66|32.36|30.16|0
1722366300000|2024-07-30 19:05:00|32.63|30.43|32.59|30.39|32.63|30.43|32.33|30.13|0
1722366600000|2024-07-30 19:10:00|32.53|30.33|32.66|30.46|32.78|30.58|32.37|30.17|0
1722366900000|2024-07-30 19:15:00|32.68|30.48|32.23|30.03|32.68|30.48|32.2|30|0
1722367200000|2024-07-30 19:20:00|32.2|30|32.1|29.9|32.35|30.15|32.04|29.84|0
1722367500000|2024-07-30 19:25:00|32.14|29.94|32.14|29.94|32.33|30.13|31.94|29.74|0
1722367800000|2024-07-30 19:30:00|32.15|29.95|32.17|29.97|32.38|30.18|32.1|29.9|0
1722368100000|2024-07-30 19:35:00|32.19|29.99|32.31|30.11|32.42|30.22|32.04|29.84|0
1722368400000|2024-07-30 19:40:00|32.27|30.07|31.83|29.63|32.44|30.24|31.83|29.63|0
1722368700000|2024-07-30 19:45:00|31.86|29.66|31.55|29.35|31.96|29.76|30.61|28.41|0
1722369000000|2024-07-30 19:50:00|31.51|29.31|31.49|29.29|31.66|29.46|30.97|28.77|0
1722369300000|2024-07-30 19:55:00|31.53|29.33|32.27|30.07|32.36|30.16|31.14|28.94|0
1722369600000|2024-07-30 20:00:00|32.32|30.12|34.29|32.09|34.48|32.28|31.92|29.72|0
1722369900000|2024-07-30 20:05:00|34.34|32.14|33.55|31.35|34.34|32.14|33.28|31.08|0
1722370200000|2024-07-30 20:10:00|33.56|31.36|33.58|31.38|33.79|31.59|33.44|31.24|0
1722370500000|2024-07-30 20:15:00|33.69|31.29|33.08|30.68|33.79|31.39|33.08|30.68|0
1722370800000|2024-07-30 20:20:00|33.04|30.64|33.43|31.03|33.61|31.21|32.93|30.53|0
1722371100000|2024-07-30 20:25:00|33.47|31.07|33.17|30.77|33.57|31.17|33.13|30.73|0
1722371400000|2024-07-30 20:30:00|33.23|30.83|33.19|30.79|33.39|30.99|32.99|30.59|0
1722371700000|2024-07-30 20:35:00|33.17|30.77|32.64|30.24|33.21|30.81|32.64|30.24|0
1722372000000|2024-07-30 20:40:00|32.65|30.25|32.75|30.35|32.85|30.45|32.52|30.12|0
1722372300000|2024-07-30 20:45:00|32.72|30.32|32.52|30.12|32.73|30.33|32.48|30.08|0
1722372600000|2024-07-30 20:50:00|32.54|30.14|33.09|30.69|33.09|30.69|32.54|30.14|0
1722372900000|2024-07-30 20:55:00|33.13|30.73|33|30.6|33.28|30.88|32.79|30.39|0
1722373200000|2024-07-30 21:00:00|32.91|30.51|32.8|30.4|32.92|30.52|32.76|30.36|0
1722373500000|2024-07-30 21:05:00|32.85|30.45|32.9|30.5|32.97|30.57|32.68|30.28|0
1722373800000|2024-07-30 21:10:00|32.91|30.51|32.86|30.46|32.99|30.59|32.84|30.44|0
1722374100000|2024-07-30 21:15:00|32.87|30.47|32.98|30.58|32.98|30.58|32.85|30.45|0
1722374400000|2024-07-30 21:20:00|32.93|30.53|32.97|30.57|32.97|30.57|32.85|30.45|0
1722374700000|2024-07-30 21:25:00|32.85|30.45|32.83|30.43|32.87|30.47|32.83|30.43|0
1722375000000|2024-07-30 21:30:00|32.93|30.53|32.89|30.49|32.94|30.54|32.81|30.41|0
1722375300000|2024-07-30 21:35:00|32.82|30.42|32.73|30.33|32.87|30.47|32.73|30.33|0
1722375600000|2024-07-30 21:40:00|32.71|30.31|32.64|30.24|32.82|30.42|32.64|30.24|0
1722375900000|2024-07-30 21:45:00|32.63|30.23|32.56|30.16|32.65|30.25|32.56|30.16|0
1722376200000|2024-07-30 21:50:00|32.57|30.17|32.58|30.18|32.58|30.18|32.5|30.1|0
1722376500000|2024-07-30 21:55:00|32.56|30.16|32.8|30.4|32.95|30.55|32.54|30.14|0
1722376800000|2024-07-30 22:00:00|32.88|30.48|31.81|29.41|32.99|30.59|31.77|29.37|0
1722377100000|2024-07-30 22:05:00|31.74|29.34|31.42|29.02|31.94|29.54|31.26|28.86|0
1722377400000|2024-07-30 22:10:00|31.41|29.01|31.59|29.19|31.81|29.41|31.31|28.91|0
1722377700000|2024-07-30 22:15:00|31.58|29.18|31.45|29.05|31.6|29.2|31.31|28.91|0
1722378000000|2024-07-30 22:20:00|31.46|29.06|31.65|29.25|31.78|29.38|31.38|28.98|0
1722378300000|2024-07-30 22:25:00|31.67|29.27|31.85|29.45|31.85|29.45|31.47|29.07|0
1722378600000|2024-07-30 22:30:00|31.84|29.44|31.74|29.34|31.84|29.44|31.57|29.17|0
1722378900000|2024-07-30 22:35:00|31.73|29.33|31.68|29.28|31.81|29.41|31.61|29.21|0
1722379200000|2024-07-30 22:40:00|31.66|29.26|31.72|29.32|31.74|29.34|31.49|29.09|0
1722379500000|2024-07-30 22:45:00|31.68|29.28|31.74|29.34|31.87|29.47|31.68|29.28|0
1722379800000|2024-07-30 22:50:00|31.75|29.35|31.73|29.33|31.83|29.43|31.73|29.33|0
1722380100000|2024-07-30 22:55:00|31.71|29.31|31.79|29.39|31.82|29.42|31.69|29.29|0
1722380400000|2024-07-30 23:00:00|31.73|29.33|31.82|29.42|31.84|29.44|31.67|29.27|0
1722380700000|2024-07-30 23:05:00|31.81|29.41|31.72|29.32|31.84|29.44|31.71|29.31|0
1722381000000|2024-07-30 23:10:00|31.73|29.33|31.44|29.04|31.75|29.35|31.44|29.04|0
1722381300000|2024-07-30 23:15:00|31.46|29.06|31.1|28.7|31.47|29.07|31.05|28.65|0
1722381600000|2024-07-30 23:20:00|31.11|28.71|31.14|28.74|31.21|28.81|31.07|28.67|0
1722381900000|2024-07-30 23:25:00|31.13|28.73|31.11|28.71|31.17|28.77|31.08|28.68|0
1722382200000|2024-07-30 23:30:00|31.1|28.7|31.04|28.64|31.1|28.7|30.99|28.59|0
1722382500000|2024-07-30 23:35:00|31.06|28.66|31.08|28.68|31.1|28.7|31|28.6|0
1722382800000|2024-07-30 23:40:00|31.09|28.69|30.98|28.58|31.1|28.7|30.98|28.58|0
1722383100000|2024-07-30 23:45:00|31|28.6|30.8|28.4|31.13|28.73|30.76|28.36|0
1722383400000|2024-07-30 23:50:00|30.81|28.41|30.76|28.36|30.81|28.41|30.68|28.28|0
1722383700000|2024-07-30 23:55:00|30.79|28.39|30.78|28.38|30.8|28.4|30.72|28.32|0
1722384000000|2024-07-31 00:00:00|30.79|28.39|30.77|28.37|30.85|28.45|30.66|28.26|0
1722384300000|2024-07-31 00:05:00|30.75|28.35|30.88|28.48|30.94|28.54|30.72|28.32|0
1722384600000|2024-07-31 00:10:00|30.9|28.5|31|28.6|31.01|28.61|30.86|28.46|0
1722384900000|2024-07-31 00:15:00|30.89|28.69|30.83|28.63|30.89|28.69|30.76|28.56|0
1722385200000|2024-07-31 00:20:00|30.82|28.62|30.95|28.75|31.02|28.82|30.81|28.61|0
1722385500000|2024-07-31 00:25:00|30.93|28.73|31.28|29.08|31.28|29.08|30.76|28.56|0
1722385800000|2024-07-31 00:30:00|31.52|29.32|30.94|28.74|31.83|29.63|30.88|28.68|0
1722386100000|2024-07-31 00:35:00|30.92|28.72|30.7|28.5|30.94|28.74|30.68|28.48|0
1722386400000|2024-07-31 00:40:00|30.69|28.49|30.62|28.42|30.72|28.52|30.62|28.42|0
1722386700000|2024-07-31 00:45:00|30.63|28.43|30.58|28.38|30.74|28.54|30.55|28.35|0
1722387000000|2024-07-31 00:50:00|30.57|28.37|30.56|28.36|30.6|28.4|30.51|28.31|0
1722387300000|2024-07-31 00:55:00|30.55|28.35|30.54|28.34|30.58|28.38|30.49|28.29|0
1722387600000|2024-07-31 01:00:00|30.53|28.33|30.41|28.21|30.54|28.34|30.4|28.2|0
1722387900000|2024-07-31 01:05:00|30.43|28.23|30.62|28.42|30.62|28.42|30.41|28.21|0
1722388200000|2024-07-31 01:10:00|30.59|28.39|30.6|28.4|30.63|28.43|30.54|28.34|0
1722388500000|2024-07-31 01:15:00|30.59|28.39|30.72|28.52|30.72|28.52|30.58|28.38|0
1722388800000|2024-07-31 01:20:00|30.74|28.54|30.71|28.51|30.78|28.58|30.65|28.45|0
1722389100000|2024-07-31 01:25:00|30.7|28.5|30.65|28.45|30.76|28.56|30.57|28.37|0
1722389400000|2024-07-31 01:30:00|30.63|28.43|30.79|28.59|30.83|28.63|30.59|28.39|0
1722389700000|2024-07-31 01:35:00|30.77|28.57|30.57|28.37|30.79|28.59|30.57|28.37|0
1722390000000|2024-07-31 01:40:00|30.59|28.39|30.68|28.48|30.85|28.65|30.57|28.37|0
1722390300000|2024-07-31 01:45:00|30.66|28.46|30.55|28.35|30.77|28.57|30.51|28.31|0
1722390600000|2024-07-31 01:50:00|30.53|28.33|30.62|28.42|30.62|28.42|30.49|28.29|0
1722390900000|2024-07-31 01:55:00|30.64|28.44|30.55|28.35|30.64|28.44|30.53|28.33|0
1722391200000|2024-07-31 02:00:00|30.56|28.36|30.51|28.31|30.62|28.42|30.51|28.31|0
1722391500000|2024-07-31 02:05:00|30.5|28.3|30.43|28.23|30.56|28.36|30.36|28.16|0
1722391800000|2024-07-31 02:10:00|30.47|28.27|30.34|28.14|30.47|28.27|30.3|28.1|0
1722392100000|2024-07-31 02:15:00|30.35|28.15|30.19|27.99|30.36|28.16|30.19|27.99|0
1722392400000|2024-07-31 02:20:00|30.21|28.01|30.14|27.94|30.25|28.05|30.12|27.92|0
1722392700000|2024-07-31 02:25:00|30.12|27.92|30.01|27.81|30.12|27.92|29.97|27.77|0
1722393000000|2024-07-31 02:30:00|29.99|27.79|30.01|27.81|30.06|27.86|29.99|27.79|0
1722393300000|2024-07-31 02:35:00|30.04|27.84|29.97|27.77|30.1|27.9|29.97|27.77|0
1722393600000|2024-07-31 02:40:00|29.95|27.75|30.08|27.88|30.1|27.9|29.95|27.75|0
1722393900000|2024-07-31 02:45:00|30.07|27.87|30.06|27.86|30.08|27.88|30.02|27.82|0
1722394200000|2024-07-31 02:50:00|30.08|27.88|29.98|27.78|30.11|27.91|29.98|27.78|0
1722394500000|2024-07-31 02:55:00|30.01|27.81|30|27.8|30.05|27.85|29.96|27.76|0
1722394800000|2024-07-31 03:00:00|29.99|27.79|30.04|27.84|30.09|27.89|29.95|27.75|0
1722395100000|2024-07-31 03:05:00|30.05|27.85|30.11|27.91|30.12|27.92|30.03|27.83|0
1722395400000|2024-07-31 03:10:00|30.12|27.92|30.09|27.89|30.12|27.92|30.01|27.81|0
1722395700000|2024-07-31 03:15:00|30.07|27.87|30.03|27.83|30.09|27.89|30.01|27.81|0
1722396000000|2024-07-31 03:20:00|30.04|27.84|30.07|27.87|30.08|27.88|30.03|27.83|0
1722396300000|2024-07-31 03:25:00|30.06|27.86|30.06|27.86|30.12|27.92|30.06|27.86|0
1722396600000|2024-07-31 03:30:00|30.05|27.85|30.01|27.81|30.1|27.9|30.01|27.81|0
1722396900000|2024-07-31 03:35:00|30.02|27.82|30|27.8|30.03|27.83|29.97|27.77|0
1722397200000|2024-07-31 03:40:00|30.01|27.81|29.97|27.77|30.02|27.82|29.95|27.75|0
1722397500000|2024-07-31 03:45:00|29.96|27.76|29.99|27.79|30.03|27.83|29.96|27.76|0
1722397800000|2024-07-31 03:50:00|30|27.8|30.02|27.82|30.02|27.82|29.97|27.77|0
1722398100000|2024-07-31 03:55:00|30.01|27.81|29.61|27.41|30.09|27.89|29.59|27.39|0
1722398400000|2024-07-31 04:00:00|29.57|27.37|29.91|27.71|30.02|27.82|29.48|27.28|0
1722398700000|2024-07-31 04:05:00|29.93|27.73|29.91|27.71|30.02|27.82|29.87|27.67|0
1722399000000|2024-07-31 04:10:00|29.85|27.65|29.96|27.76|30.02|27.82|29.85|27.65|0
1722399300000|2024-07-31 04:15:00|29.95|27.75|29.94|27.74|30.03|27.83|29.85|27.65|0
1722399600000|2024-07-31 04:20:00|29.93|27.73|30|27.8|30.01|27.81|29.87|27.67|0
1722399900000|2024-07-31 04:25:00|29.99|27.79|29.99|27.79|30.07|27.87|29.97|27.77|0
1722400200000|2024-07-31 04:30:00|29.98|27.78|29.95|27.75|30.03|27.83|29.95|27.75|0
1722400500000|2024-07-31 04:35:00|29.94|27.74|29.94|27.74|29.99|27.79|29.94|27.74|0
1722400800000|2024-07-31 04:40:00|29.92|27.72|29.81|27.61|29.95|27.75|29.75|27.55|0
1722401100000|2024-07-31 04:45:00|29.83|27.63|29.76|27.56|29.83|27.63|29.74|27.54|0
1722401400000|2024-07-31 04:50:00|29.77|27.57|29.79|27.59|29.86|27.66|29.74|27.54|0
1722401700000|2024-07-31 04:55:00|29.77|27.57|29.84|27.64|29.95|27.75|29.77|27.57|0
1722402000000|2024-07-31 05:00:00|29.82|27.62|29.87|27.67|29.91|27.71|29.82|27.62|0
1722402300000|2024-07-31 05:05:00|29.88|27.68|29.89|27.69|29.95|27.75|29.86|27.66|0
1722402600000|2024-07-31 05:10:00|29.87|27.67|29.84|27.64|29.89|27.69|29.82|27.62|0
1722402900000|2024-07-31 05:15:00|29.85|27.65|29.78|27.58|29.91|27.71|29.78|27.58|0
1722403200000|2024-07-31 05:20:00|29.76|27.56|29.78|27.58|29.82|27.62|29.65|27.45|0
1722403500000|2024-07-31 05:25:00|29.8|27.6|29.69|27.49|29.85|27.65|29.66|27.46|0
1722403800000|2024-07-31 05:30:00|29.67|27.47|29.54|27.34|29.67|27.47|29.54|27.34|0
1722404100000|2024-07-31 05:35:00|29.53|27.33|29.29|27.09|29.53|27.33|29.21|27.01|0
1722404400000|2024-07-31 05:40:00|29.31|27.11|28.75|26.55|29.31|27.11|28.71|26.51|0
1722404700000|2024-07-31 05:45:00|28.77|26.57|28.57|26.37|28.78|26.58|28.5|26.3|0
1722405000000|2024-07-31 05:50:00|28.56|26.36|28.46|26.26|28.61|26.41|28.42|26.22|0
1722405300000|2024-07-31 05:55:00|28.49|26.29|28.54|26.34|28.56|26.36|28.4|26.2|0
1722405600000|2024-07-31 06:00:00|28.55|26.35|28.67|26.47|28.78|26.58|28.48|26.28|0
1722405900000|2024-07-31 06:05:00|28.73|26.53|28.85|26.65|28.88|26.68|28.64|26.44|0
1722406200000|2024-07-31 06:10:00|28.83|26.63|28.46|26.26|28.83|26.63|28.43|26.23|0
1722406500000|2024-07-31 06:15:00|28.45|26.25|28.29|26.09|28.5|26.3|28.26|26.06|0
1722406800000|2024-07-31 06:20:00|28.31|26.11|28.29|26.09|28.36|26.16|28.24|26.04|0
1722407100000|2024-07-31 06:25:00|28.27|26.07|28.37|26.17|28.41|26.21|28.27|26.07|0
1722407400000|2024-07-31 06:30:00|28.36|26.16|28.06|25.86|28.36|26.16|28.03|25.83|0
1722407700000|2024-07-31 06:35:00|28.05|25.85|28.13|25.93|28.22|26.02|28.05|25.85|0
1722408000000|2024-07-31 06:40:00|28.11|25.91|28.18|25.98|28.32|26.12|28.08|25.88|0
1722408300000|2024-07-31 06:45:00|28.2|26|28.13|25.93|28.2|26|28.09|25.89|0
1722408600000|2024-07-31 06:50:00|28.15|25.95|28.18|25.98|28.21|26.01|28.14|25.94|0
1722408900000|2024-07-31 06:55:00|28.17|25.97|28.19|25.99|28.3|26.1|28.16|25.96|0
1722409200000|2024-07-31 07:00:00|28.18|25.98|27.91|25.71|28.31|26.11|27.72|25.52|0
1722409500000|2024-07-31 07:05:00|27.9|25.7|27.92|25.72|28.08|25.88|27.9|25.7|0
1722409800000|2024-07-31 07:10:00|27.91|25.71|27.77|25.57|27.97|25.77|27.77|25.57|0
1722410100000|2024-07-31 07:15:00|27.78|25.58|27.7|25.5|27.9|25.7|27.7|25.5|0
1722410400000|2024-07-31 07:20:00|27.71|25.51|27.77|25.57|27.8|25.6|27.55|25.35|0
1722410700000|2024-07-31 07:25:00|27.76|25.56|27.76|25.56|27.8|25.6|27.63|25.43|0
1722411000000|2024-07-31 07:30:00|27.75|25.55|27.85|25.65|27.88|25.68|27.66|25.46|0
1722411300000|2024-07-31 07:35:00|27.81|25.61|27.68|25.48|27.83|25.63|27.64|25.44|0
1722411600000|2024-07-31 07:40:00|27.65|25.45|27.65|25.45|27.73|25.53|27.63|25.43|0
1722411900000|2024-07-31 07:45:00|27.64|25.44|27.52|25.32|27.69|25.49|27.5|25.3|0
1722412200000|2024-07-31 07:50:00|27.49|25.29|27.47|25.27|27.5|25.3|27.4|25.2|0
1722412500000|2024-07-31 07:55:00|27.49|25.29|27.39|25.19|27.52|25.32|27.37|25.17|0
1722412800000|2024-07-31 08:00:00|27.4|25.2|27.52|25.32|27.52|25.32|27.37|25.17|0
1722413100000|2024-07-31 08:05:00|27.5|25.3|27.84|25.64|27.85|25.65|27.48|25.28|0
1722413400000|2024-07-31 08:10:00|27.85|25.65|27.85|25.65|27.85|25.65|27.68|25.48|0
1722413700000|2024-07-31 08:15:00|27.84|25.64|27.68|25.48|27.85|25.65|27.67|25.47|0
1722414000000|2024-07-31 08:20:00|27.65|25.45|27.41|25.21|27.65|25.45|27.41|25.21|0
1722414300000|2024-07-31 08:25:00|27.4|25.2|27.36|25.16|27.44|25.24|27.34|25.14|0
1722414600000|2024-07-31 08:30:00|27.34|25.14|27.09|24.89|27.36|25.16|27.08|24.88|0
1722414900000|2024-07-31 08:35:00|27.1|24.9|26.99|24.79|27.11|24.91|26.95|24.75|0
1722415200000|2024-07-31 08:40:00|27.01|24.81|27.09|24.89|27.18|24.98|26.94|24.74|0
1722415500000|2024-07-31 08:45:00|27.08|24.88|27.12|24.92|27.14|24.94|27.04|24.84|0
1722415800000|2024-07-31 08:50:00|27.16|24.96|27.24|25.04|27.24|25.04|27.09|24.89|0
1722416100000|2024-07-31 08:55:00|27.22|25.02|27.26|25.06|27.34|25.14|27.19|24.99|0
1722416400000|2024-07-31 09:00:00|27.25|25.05|27.43|25.23|27.44|25.24|27.22|25.02|0
1722416700000|2024-07-31 09:05:00|27.42|25.22|27.35|25.15|27.42|25.22|27.32|25.12|0
1722417000000|2024-07-31 09:10:00|27.36|25.16|27.35|25.15|27.43|25.23|27.29|25.09|0
1722417300000|2024-07-31 09:15:00|27.36|25.16|27.33|25.13|27.43|25.23|27.28|25.08|0
1722417600000|2024-07-31 09:20:00|27.31|25.11|27.35|25.15|27.4|25.2|27.24|25.04|0
1722417900000|2024-07-31 09:25:00|27.34|25.14|27.41|25.21|27.46|25.26|27.29|25.09|0
1722418200000|2024-07-31 09:30:00|27.42|25.22|27.11|24.91|27.43|25.23|27.1|24.9|0
1722418500000|2024-07-31 09:35:00|27.09|24.89|27.14|24.94|27.18|24.98|27.09|24.89|0
1722418800000|2024-07-31 09:40:00|27.13|24.93|27.22|25.02|27.24|25.04|27.13|24.93|0
1722419100000|2024-07-31 09:45:00|27.23|25.03|27.49|25.29|27.49|25.29|27.19|24.99|0
1722419400000|2024-07-31 09:50:00|27.48|25.28|27.29|25.09|27.48|25.28|27.29|25.09|0
1722419700000|2024-07-31 09:55:00|27.27|25.07|27.3|25.1|27.39|25.19|27.27|25.07|0
1722420000000|2024-07-31 10:00:00|27.33|25.13|27.14|24.94|27.38|25.18|27.14|24.94|0
1722420300000|2024-07-31 10:05:00|27.1|24.9|27.12|24.92|27.17|24.97|27.07|24.87|0
1722420600000|2024-07-31 10:10:00|27.1|24.9|27.12|24.92|27.17|24.97|27.07|24.87|0
1722420900000|2024-07-31 10:15:00|27.13|24.93|27.18|24.98|27.2|25|27.1|24.9|0
1722421200000|2024-07-31 10:20:00|27.19|24.99|27.1|24.9|27.2|25|27.06|24.86|0
1722421500000|2024-07-31 10:25:00|27.11|24.91|27.11|24.91|27.21|25.01|27.1|24.9|0
1722421800000|2024-07-31 10:30:00|27.1|24.9|27.13|24.93|27.18|24.98|27.1|24.9|0
1722422100000|2024-07-31 10:35:00|27.11|24.91|27.11|24.91|27.14|24.94|27.06|24.86|0
1722422400000|2024-07-31 10:40:00|27.09|24.89|27.08|24.88|27.11|24.91|27.06|24.86|0
1722422700000|2024-07-31 10:45:00|27.09|24.89|27.07|24.87|27.16|24.96|27.06|24.86|0
1722423000000|2024-07-31 10:50:00|27.09|24.89|27.06|24.86|27.14|24.94|27.06|24.86|0
1722423300000|2024-07-31 10:55:00|27.07|24.87|26.96|24.76|27.07|24.87|26.92|24.72|0
1722423600000|2024-07-31 11:00:00|26.99|24.79|27.22|25.02|27.24|25.04|26.99|24.79|0
1722423900000|2024-07-31 11:05:00|27.24|25.04|27.2|25|27.24|25.04|27.1|24.9|0
1722424200000|2024-07-31 11:10:00|27.18|24.98|27.78|25.58|31.78|29.58|27.14|24.94|0
1722424500000|2024-07-31 11:15:00|27.77|25.57|27.72|25.52|27.78|25.58|27.67|25.47|0
1722424800000|2024-07-31 11:20:00|27.73|25.53|27.63|25.43|27.77|25.57|27.61|25.41|0
1722425100000|2024-07-31 11:25:00|27.65|25.45|27.7|25.5|27.71|25.51|27.65|25.45|0
1722425400000|2024-07-31 11:30:00|27.69|25.49|27.8|25.6|27.8|25.6|27.69|25.49|0
1722425700000|2024-07-31 11:35:00|27.78|25.58|27.79|25.59|27.83|25.63|27.71|25.51|0
1722426000000|2024-07-31 11:40:00|27.78|25.58|27.66|25.46|27.81|25.61|27.66|25.46|0
1722426300000|2024-07-31 11:45:00|27.65|25.45|27.52|25.32|27.74|25.54|27.49|25.29|0
1722426600000|2024-07-31 11:50:00|27.51|25.31|27.51|25.31|27.54|25.34|27.42|25.22|0
1722426900000|2024-07-31 11:55:00|27.52|25.32|27.6|25.4|27.6|25.4|27.42|25.22|0
1722427200000|2024-07-31 12:00:00|27.57|25.37|27.52|25.32|27.69|25.49|27.5|25.3|0
1722427500000|2024-07-31 12:05:00|27.55|25.35|27.5|25.3|27.59|25.39|27.49|25.29|0
1722427800000|2024-07-31 12:10:00|27.49|25.29|27.46|25.26|27.53|25.33|27.43|25.23|0
1722428100000|2024-07-31 12:15:00|27.47|25.27|27.05|24.85|27.5|25.3|27|24.8|0
1722428400000|2024-07-31 12:20:00|27.04|24.84|27.1|24.9|27.12|24.92|27.02|24.82|0
1722428700000|2024-07-31 12:25:00|27.11|24.91|27.12|24.92|27.15|24.95|26.95|24.75|0
1722429000000|2024-07-31 12:30:00|27.11|24.91|26.87|24.67|27.15|24.95|26.79|24.59|0
1722429300000|2024-07-31 12:35:00|26.88|24.68|27.06|24.86|27.1|24.9|26.84|24.64|0
1722429600000|2024-07-31 12:40:00|27.05|24.85|26.61|24.41|27.05|24.85|26.59|24.39|0
1722429900000|2024-07-31 12:45:00|26.59|24.39|26.52|24.32|26.65|24.45|26.46|24.26|0
1722430200000|2024-07-31 12:50:00|26.54|24.34|26.54|24.34|26.57|24.37|26.44|24.24|0
1722430500000|2024-07-31 12:55:00|26.53|24.33|26.59|24.39|26.59|24.39|26.47|24.27|0
1722430800000|2024-07-31 13:00:00|26.57|24.37|26.49|24.29|26.62|24.42|26.49|24.29|0
1722431100000|2024-07-31 13:05:00|26.5|24.3|26.25|24.05|26.57|24.37|26.18|23.98|0
1722431400000|2024-07-31 13:10:00|26.26|24.06|26.26|24.06|26.29|24.09|26.18|23.98|0
1722431700000|2024-07-31 13:15:00|26.28|24.08|26.32|24.12|26.44|24.24|26.26|24.06|0
1722432000000|2024-07-31 13:20:00|26.33|24.13|26.48|24.28|26.48|24.28|26.3|24.1|0
1722432300000|2024-07-31 13:25:00|26.39|24.19|26.43|24.23|26.59|24.39|26.32|24.12|0
1722432600000|2024-07-31 13:30:00|26.34|24.14|27.1|24.9|27.1|24.9|26.31|24.11|0
1722432900000|2024-07-31 13:35:00|27.05|24.85|26.58|24.38|27.53|25.33|26.53|24.33|0
1722433200000|2024-07-31 13:40:00|26.57|24.37|27.11|24.91|27.17|24.97|26.18|23.98|0
1722433500000|2024-07-31 13:45:00|27.02|24.82|26.68|24.48|27.06|24.86|26.52|24.32|0
1722433800000|2024-07-31 13:50:00|26.73|24.53|26.19|23.99|26.87|24.67|24.95|22.75|0
1722434100000|2024-07-31 13:55:00|26.24|24.04|26.11|23.91|26.45|24.25|26.03|23.83|0
1722434400000|2024-07-31 14:00:00|26.08|23.88|25.93|23.73|26.2|24|25.68|23.48|0
1722434700000|2024-07-31 14:05:00|25.92|23.72|25.52|23.32|25.92|23.72|25.52|23.32|0
1722435000000|2024-07-31 14:10:00|25.51|23.31|25.41|23.21|25.6|23.4|25.27|23.07|0
1722435300000|2024-07-31 14:15:00|25.39|23.19|24.98|22.78|25.41|23.21|24.95|22.75|0
1722435600000|2024-07-31 14:20:00|24.99|22.79|25.04|22.84|25.21|23.01|24.93|22.73|0
1722435900000|2024-07-31 14:25:00|25.02|22.82|25.08|22.88|25.28|23.08|25|22.8|0
1722436200000|2024-07-31 14:30:00|25.1|22.9|25.4|23.2|27.77|25.57|24.91|22.71|0
1722436500000|2024-07-31 14:35:00|25.39|23.19|25.37|23.17|25.52|23.32|25.32|23.12|0
1722436800000|2024-07-31 14:40:00|25.35|23.15|25.72|23.52|25.72|23.52|25.35|23.15|0
1722437100000|2024-07-31 14:45:00|25.68|23.48|25.75|23.55|25.83|23.63|25.51|23.31|0
1722437400000|2024-07-31 14:50:00|25.77|23.57|26.29|24.09|26.35|24.15|25.77|23.57|0
1722437700000|2024-07-31 14:55:00|26.3|24.1|25.75|23.55|26.3|24.1|25.7|23.5|0
1722438000000|2024-07-31 15:00:00|25.77|23.57|25.77|23.57|25.86|23.66|25.64|23.44|0
1722438300000|2024-07-31 15:05:00|25.75|23.55|25.67|23.47|25.81|23.61|25.53|23.33|0
1722438600000|2024-07-31 15:10:00|25.66|23.46|25.55|23.35|25.78|23.58|25.55|23.35|0
1722438900000|2024-07-31 15:15:00|25.51|23.31|25.48|23.28|25.68|23.48|25.47|23.27|0
1722439200000|2024-07-31 15:20:00|25.47|23.27|25.51|23.31|25.7|23.5|25.45|23.25|0
1722439500000|2024-07-31 15:25:00|25.5|23.3|25.4|23.2|25.54|23.34|25.34|23.14|0
1722439800000|2024-07-31 15:30:00|25.39|23.19|25.27|23.07|25.65|23.45|25.1|22.9|0
1722440100000|2024-07-31 15:35:00|25.25|23.05|25.33|23.13|25.5|23.3|25.24|23.04|0
1722440400000|2024-07-31 15:40:00|25.39|23.19|25.31|23.11|25.5|23.3|25.2|23|0
1722440700000|2024-07-31 15:45:00|25.34|23.14|25.37|23.17|25.45|23.25|25.26|23.06|0
1722441000000|2024-07-31 15:50:00|25.39|23.19|25.69|23.49|25.76|23.56|25.39|23.19|0
1722441300000|2024-07-31 15:55:00|25.71|23.51|25.71|23.51|25.96|23.76|25.62|23.42|0
1722441600000|2024-07-31 16:00:00|25.72|23.52|25.72|23.52|25.75|23.55|25.44|23.24|0
1722441900000|2024-07-31 16:05:00|25.74|23.54|25.73|23.53|25.88|23.68|25.64|23.44|0
1722442200000|2024-07-31 16:10:00|25.72|23.52|25.53|23.33|25.8|23.6|25.52|23.32|0
1722442500000|2024-07-31 16:15:00|25.52|23.32|25.61|23.41|25.64|23.44|25.49|23.29|0
1722442800000|2024-07-31 16:20:00|25.63|23.43|25.67|23.47|25.67|23.47|25.5|23.3|0
1722443100000|2024-07-31 16:25:00|25.69|23.49|25.81|23.61|25.94|23.74|25.69|23.49|0
1722443400000|2024-07-31 16:30:00|25.84|23.64|25.71|23.51|25.93|23.73|25.65|23.45|0
1722443700000|2024-07-31 16:35:00|25.73|23.53|25.82|23.62|25.92|23.72|25.73|23.53|0
1722444000000|2024-07-31 16:40:00|25.85|23.65|25.75|23.55|25.92|23.72|25.74|23.54|0
1722444300000|2024-07-31 16:45:00|25.76|23.56|25.63|23.43|25.77|23.57|25.6|23.4|0
1722444600000|2024-07-31 16:50:00|25.66|23.46|25.88|23.68|25.92|23.72|25.56|23.36|0
1722444900000|2024-07-31 16:55:00|25.87|23.67|26.04|23.84|26.07|23.87|25.79|23.59|0
1722445200000|2024-07-31 17:00:00|26.02|23.82|25.74|23.54|26.12|23.92|25.72|23.52|0
1722445500000|2024-07-31 17:05:00|25.72|23.52|24.59|22.39|25.75|23.55|24.43|22.23|0
1722445800000|2024-07-31 17:10:00|24.65|22.45|25.34|23.14|25.44|23.24|24.44|22.24|0
1722446100000|2024-07-31 17:15:00|25.35|23.15|25.34|23.14|25.47|23.27|25.28|23.08|0
1722446400000|2024-07-31 17:20:00|25.33|23.13|25.55|23.35|25.55|23.35|25.27|23.07|0
1722446700000|2024-07-31 17:25:00|25.51|23.31|25.67|23.47|25.92|23.72|25.51|23.31|0
1722447000000|2024-07-31 17:30:00|25.7|23.5|26.38|24.18|26.46|24.26|25.7|23.5|0
1722447300000|2024-07-31 17:35:00|26.4|24.2|26.22|24.02|26.4|24.2|26.11|23.91|0
1722447600000|2024-07-31 17:40:00|26.23|24.03|25.9|23.7|26.75|24.55|25.72|23.52|0
1722447900000|2024-07-31 17:45:00|25.92|23.72|25.62|23.42|25.95|23.75|25.62|23.42|0
1722448200000|2024-07-31 17:50:00|25.63|23.43|25.16|22.96|25.63|23.43|25.12|22.92|0
1722448500000|2024-07-31 17:55:00|25.18|22.98|25.43|23.23|25.57|23.37|25.18|22.98|0
1722448800000|2024-07-31 18:00:00|25.24|23.04|25.41|23.21|25.92|23.72|25.24|23.04|0
1722449100000|2024-07-31 18:05:00|25.43|23.23|25.29|23.09|25.43|23.23|24.93|22.73|0
1722449400000|2024-07-31 18:10:00|25.27|23.07|25.07|22.87|25.32|23.12|25.01|22.81|0
1722449700000|2024-07-31 18:15:00|25.04|22.84|24.85|22.65|25.16|22.96|24.81|22.61|0
1722450000000|2024-07-31 18:20:00|24.86|22.66|24.88|22.68|25.08|22.88|24.79|22.59|0
1722450300000|2024-07-31 18:25:00|24.87|22.67|24.99|22.79|25.06|22.86|24.84|22.64|0
1722450600000|2024-07-31 18:30:00|24.96|22.76|24.52|22.32|24.97|22.77|24.21|22.01|0
1722450900000|2024-07-31 18:35:00|24.53|22.33|24.73|22.53|25.31|23.11|24.47|22.27|0
1722451200000|2024-07-31 18:40:00|24.76|22.56|24.08|21.88|24.77|22.57|24.07|21.87|0
1722451500000|2024-07-31 18:45:00|24.07|21.87|23.93|21.73|25.59|23.39|23.93|21.73|0
1722451800000|2024-07-31 18:50:00|23.96|21.76|24.12|21.92|24.2|22|23.83|21.63|0
1722452100000|2024-07-31 18:55:00|24.09|21.89|24.05|21.85|24.32|22.12|23.93|21.73|0
1722452400000|2024-07-31 19:00:00|24.06|21.86|24.48|22.28|24.49|22.29|23.87|21.67|0
1722452700000|2024-07-31 19:05:00|24.51|22.31|24.54|22.34|24.57|22.37|24.22|22.02|0
1722453000000|2024-07-31 19:10:00|24.51|22.31|24.4|22.2|24.67|22.47|24.03|21.83|0
1722453300000|2024-07-31 19:15:00|24.38|22.18|25.26|23.06|25.31|23.11|23.93|21.73|0
1722453600000|2024-07-31 19:20:00|25.28|23.08|25.51|23.31|25.51|23.31|24.67|22.47|0
1722453900000|2024-07-31 19:25:00|25.48|23.28|25.9|23.7|26.15|23.95|25.33|23.13|0
1722454200000|2024-07-31 19:30:00|25.96|23.76|25.49|23.29|26.14|23.94|25.35|23.15|0
1722454500000|2024-07-31 19:35:00|25.52|23.32|25.18|22.98|25.52|23.32|24.89|22.69|0
1722454800000|2024-07-31 19:40:00|25.21|23.01|24.41|22.21|25.21|23.01|24.33|22.13|0
1722455100000|2024-07-31 19:45:00|24.48|22.28|24.79|22.59|25.13|22.93|24.29|22.09|0
1722455400000|2024-07-31 19:50:00|24.91|22.71|25.11|22.91|25.79|23.59|24.45|22.25|0
1722455700000|2024-07-31 19:55:00|25.03|22.83|25.45|23.25|25.5|23.3|24.9|22.7|0
1722456000000|2024-07-31 20:00:00|25.4|23.2|24.89|22.69|25.4|23.2|24.59|22.39|0
1722456300000|2024-07-31 20:05:00|24.86|22.66|24.38|22.18|24.86|22.66|23.9|21.7|0
1722456600000|2024-07-31 20:10:00|24.43|22.23|24.79|22.59|24.89|22.69|24.38|22.18|0
1722456900000|2024-07-31 20:15:00|24.9|22.5|24.91|22.51|24.92|22.52|24.6|22.2|0
1722457200000|2024-07-31 20:20:00|24.93|22.53|24.88|22.48|24.95|22.55|24.7|22.3|0
1722457500000|2024-07-31 20:25:00|24.9|22.5|24.67|22.27|24.94|22.54|24.63|22.23|0
1722457800000|2024-07-31 20:30:00|24.66|22.26|24.55|22.15|24.66|22.26|24.39|21.99|0
1722458100000|2024-07-31 20:35:00|24.58|22.18|24.59|22.19|24.61|22.21|24.49|22.09|0
1722458400000|2024-07-31 20:40:00|24.58|22.18|24.56|22.16|24.62|22.22|24.47|22.07|0
1722458700000|2024-07-31 20:45:00|24.61|22.21|24.64|22.24|24.67|22.27|24.58|22.18|0
1722459000000|2024-07-31 20:50:00|24.65|22.25|24.68|22.28|24.68|22.28|24.59|22.19|0
1722459300000|2024-07-31 20:55:00|24.66|22.26|24.68|22.28|24.81|22.41|24.63|22.23|0
1722459600000|2024-07-31 21:00:00|24.69|22.29|24.68|22.28|24.7|22.3|24.68|22.28|0
1722459900000|2024-07-31 21:05:00|24.71|22.31|24.67|22.27|24.72|22.32|24.65|22.25|0
1722460200000|2024-07-31 21:10:00|24.66|22.26|24.66|22.26|24.66|22.26|24.62|22.22|0
1722460500000|2024-07-31 21:15:00|24.65|22.25|24.64|22.24|24.68|22.28|24.63|22.23|0
1722460800000|2024-07-31 21:20:00|24.63|22.23|24.61|22.21|24.67|22.27|24.61|22.21|0
1722461100000|2024-07-31 21:25:00|24.63|22.23|24.67|22.27|24.69|22.29|24.6|22.2|0
1722461400000|2024-07-31 21:30:00|24.66|22.26|24.67|22.27|24.67|22.27|24.66|22.26|0
1722461700000|2024-07-31 21:35:00|24.68|22.28|24.68|22.28|24.74|22.34|24.66|22.26|0
1722462000000|2024-07-31 21:40:00|24.64|22.24|24.65|22.25|24.7|22.3|24.59|22.19|0
1722462300000|2024-07-31 21:45:00|24.64|22.24|24.63|22.23|24.64|22.24|24.63|22.23|0
1722462600000|2024-07-31 21:50:00|24.62|22.22|24.55|22.15|24.63|22.23|24.51|22.11|0
1722462900000|2024-07-31 21:55:00|24.5|22.1|24.53|22.13|24.6|22.2|24.5|22.1|0
1722463200000|2024-07-31 22:00:00|24.42|22.02|24|21.6|24.49|22.09|24|21.6|0
1722463500000|2024-07-31 22:05:00|24.01|21.61|23.91|21.51|24.04|21.64|23.86|21.46|0
1722463800000|2024-07-31 22:10:00|23.92|21.52|23.97|21.57|24.08|21.68|23.92|21.52|0
1722464100000|2024-07-31 22:15:00|23.95|21.55|23.96|21.56|24.03|21.63|23.88|21.48|0
1722464400000|2024-07-31 22:20:00|23.98|21.58|23.97|21.57|24.01|21.61|23.91|21.51|0
1722464700000|2024-07-31 22:25:00|23.98|21.58|23.99|21.59|24.11|21.71|23.95|21.55|0
1722465000000|2024-07-31 22:30:00|24|21.6|24.06|21.66|24.11|21.71|24|21.6|0
1722465300000|2024-07-31 22:35:00|24.05|21.65|24.21|21.81|24.27|21.87|23.89|21.49|0
1722465600000|2024-07-31 22:40:00|24.19|21.79|24.04|21.64|24.21|21.81|24.01|21.61|0
1722465900000|2024-07-31 22:45:00|24.03|21.63|24.04|21.64|24.06|21.66|24|21.6|0
1722466200000|2024-07-31 22:50:00|24.03|21.63|23.91|21.51|24.04|21.64|23.79|21.39|0
1722466500000|2024-07-31 22:55:00|23.92|21.52|23.91|21.51|24|21.6|23.88|21.48|0
1722466800000|2024-07-31 23:00:00|23.88|21.48|23.89|21.49|23.89|21.49|23.84|21.44|0
1722467100000|2024-07-31 23:05:00|23.93|21.53|23.88|21.48|23.97|21.57|23.88|21.48|0
1722467400000|2024-07-31 23:10:00|23.87|21.47|23.72|21.32|23.87|21.47|23.7|21.3|0
1722467700000|2024-07-31 23:15:00|23.71|21.31|23.61|21.21|23.74|21.34|23.54|21.14|0
1722468000000|2024-07-31 23:20:00|23.63|21.23|23.7|21.3|23.7|21.3|23.6|21.2|0
1722468300000|2024-07-31 23:25:00|23.68|21.28|23.58|21.18|23.74|21.34|23.55|21.15|0
1722468600000|2024-07-31 23:30:00|23.59|21.19|23.58|21.18|23.61|21.21|23.54|21.14|0
1722468900000|2024-07-31 23:35:00|23.57|21.17|23.51|21.11|23.57|21.17|23.49|21.09|0
1722469200000|2024-07-31 23:40:00|23.52|21.12|23.53|21.13|23.56|21.16|23.51|21.11|0
1722469500000|2024-07-31 23:45:00|23.51|21.11|23.62|21.22|23.64|21.24|23.51|21.11|0
1722469800000|2024-07-31 23:50:00|23.61|21.21|23.62|21.22|23.62|21.22|23.52|21.12|0
1722470100000|2024-07-31 23:55:00|23.61|21.21|23.62|21.22|23.66|21.26|23.59|21.19|0
1722470400000|2024-08-01 00:00:00|23.6|21.2|23.49|21.09|23.69|21.29|23.39|20.99|0
1722470700000|2024-08-01 00:05:00|23.47|21.07|23.43|21.03|23.52|21.12|23.43|21.03|0
1722471000000|2024-08-01 00:10:00|23.42|21.02|23.27|20.87|23.46|21.06|23.22|20.82|0
1722471300000|2024-08-01 00:15:00|23.16|20.96|23.27|21.07|23.34|21.14|23.16|20.96|0
1722471600000|2024-08-01 00:20:00|23.26|21.06|23.15|20.95|23.28|21.08|23.13|20.93|0
1722471900000|2024-08-01 00:25:00|23.16|20.96|23.24|21.04|23.28|21.08|23.16|20.96|0
1722472200000|2024-08-01 00:30:00|23.25|21.05|23.37|21.17|23.42|21.22|23.21|21.01|0
1722472500000|2024-08-01 00:35:00|23.35|21.15|23.59|21.39|23.67|21.47|23.3|21.1|0
1722472800000|2024-08-01 00:40:00|23.61|21.41|24.62|22.42|24.77|22.57|23.49|21.29|0
1722473100000|2024-08-01 00:45:00|24.61|22.41|25.69|23.49|25.74|23.54|24.61|22.41|0
1722473400000|2024-08-01 00:50:00|25.7|23.5|25.81|23.61|25.81|23.61|25.69|23.49|0
1722473700000|2024-08-01 00:55:00|25.79|23.59|26.04|23.84|26.09|23.89|25.73|23.53|0
1722474000000|2024-08-01 01:00:00|26.06|23.86|25.92|23.72|26.1|23.9|25.82|23.62|0
1722474300000|2024-08-01 01:05:00|25.93|23.73|26.11|23.91|26.11|23.91|25.87|23.67|0
1722474600000|2024-08-01 01:10:00|26.13|23.93|25.99|23.79|26.24|24.04|25.98|23.78|0
1722474900000|2024-08-01 01:15:00|26|23.8|26.02|23.82|26.07|23.87|25.99|23.79|0
1722475200000|2024-08-01 01:20:00|25.99|23.79|25.83|23.63|26|23.8|25.83|23.63|0
1722475500000|2024-08-01 01:25:00|25.84|23.64|26.08|23.88|26.08|23.88|25.83|23.63|0
1722475800000|2024-08-01 01:30:00|26.02|23.82|25.92|23.72|26.05|23.85|25.83|23.63|0
1722476100000|2024-08-01 01:35:00|25.91|23.71|25.95|23.75|26.05|23.85|25.86|23.66|0
1722476400000|2024-08-01 01:40:00|25.94|23.74|25.96|23.76|26.01|23.81|25.87|23.67|0
1722476700000|2024-08-01 01:45:00|25.95|23.75|26.04|23.84|26.18|23.98|25.94|23.74|0
1722477000000|2024-08-01 01:50:00|26.06|23.86|26.04|23.84|26.13|23.93|25.99|23.79|0
1722477300000|2024-08-01 01:55:00|26.03|23.83|25.96|23.76|26.04|23.84|25.93|23.73|0
1722477600000|2024-08-01 02:00:00|25.95|23.75|26.05|23.85|26.07|23.87|25.95|23.75|0
1722477900000|2024-08-01 02:05:00|26.07|23.87|25.96|23.76|26.12|23.92|25.94|23.74|0
1722478200000|2024-08-01 02:10:00|25.98|23.78|26.05|23.85|26.13|23.93|25.96|23.76|0
1722478500000|2024-08-01 02:15:00|26.07|23.87|25.96|23.76|26.11|23.91|25.96|23.76|0
1722478800000|2024-08-01 02:20:00|25.94|23.74|25.71|23.51|25.94|23.74|25.69|23.49|0
1722479100000|2024-08-01 02:25:00|25.73|23.53|25.7|23.5|25.74|23.54|25.66|23.46|0
1722479400000|2024-08-01 02:30:00|25.71|23.51|25.78|23.58|25.82|23.62|25.71|23.51|0
1722479700000|2024-08-01 02:35:00|25.79|23.59|25.6|23.4|25.79|23.59|25.6|23.4|0
1722480000000|2024-08-01 02:40:00|25.61|23.41|25.54|23.34|25.68|23.48|25.52|23.32|0
1722480300000|2024-08-01 02:45:00|25.55|23.35|25.54|23.34|25.55|23.35|25.46|23.26|0
1722480600000|2024-08-01 02:50:00|25.52|23.32|25.58|23.38|25.66|23.46|25.52|23.32|0
1722480900000|2024-08-01 02:55:00|25.56|23.36|25.55|23.35|25.66|23.46|25.52|23.32|0
1722481200000|2024-08-01 03:00:00|25.56|23.36|25.56|23.36|25.64|23.44|25.55|23.35|0
1722481500000|2024-08-01 03:05:00|25.55|23.35|25.52|23.32|25.58|23.38|25.51|23.31|0
1722481800000|2024-08-01 03:10:00|25.5|23.3|25.59|23.39|25.59|23.39|25.48|23.28|0
1722482100000|2024-08-01 03:15:00|25.61|23.41|25.55|23.35|25.61|23.41|25.51|23.31|0
1722482400000|2024-08-01 03:20:00|25.54|23.34|25.51|23.31|25.57|23.37|25.51|23.31|0
1722482700000|2024-08-01 03:25:00|25.52|23.32|25.43|23.23|25.53|23.33|25.41|23.21|0
1722483000000|2024-08-01 03:30:00|25.42|23.22|25.42|23.22|25.51|23.31|25.41|23.21|0
1722483300000|2024-08-01 03:35:00|25.41|23.21|25.54|23.34|25.54|23.34|25.41|23.21|0
1722483600000|2024-08-01 03:40:00|25.55|23.35|25.5|23.3|25.58|23.38|25.49|23.29|0
1722483900000|2024-08-01 03:45:00|25.51|23.31|25.49|23.29|25.54|23.34|25.46|23.26|0
1722484200000|2024-08-01 03:50:00|25.48|23.28|25.47|23.27|25.56|23.36|25.47|23.27|0
1722484500000|2024-08-01 03:55:00|25.48|23.28|25.4|23.2|25.49|23.29|25.35|23.15|0
1722484800000|2024-08-01 04:00:00|25.39|23.19|25.49|23.29|25.49|23.29|25.37|23.17|0
1722485100000|2024-08-01 04:05:00|25.47|23.27|25.44|23.24|25.48|23.28|25.41|23.21|0
1722485400000|2024-08-01 04:10:00|25.45|23.25|25.45|23.25|25.46|23.26|25.42|23.22|0
1722485700000|2024-08-01 04:15:00|25.42|23.22|25.41|23.21|25.44|23.24|25.36|23.16|0
1722486000000|2024-08-01 04:20:00|25.4|23.2|25.37|23.17|25.44|23.24|25.37|23.17|0
1722486300000|2024-08-01 04:25:00|25.38|23.18|25.43|23.23|25.43|23.23|25.38|23.18|0
1722486600000|2024-08-01 04:30:00|25.45|23.25|25.46|23.26|25.48|23.28|25.42|23.22|0
1722486900000|2024-08-01 04:35:00|25.48|23.28|25.52|23.32|25.52|23.32|25.42|23.22|0
1722487200000|2024-08-01 04:40:00|25.54|23.34|25.55|23.35|25.6|23.4|25.52|23.32|0
1722487500000|2024-08-01 04:45:00|25.57|23.37|25.5|23.3|25.57|23.37|25.47|23.27|0
1722487800000|2024-08-01 04:50:00|25.51|23.31|25.53|23.33|25.58|23.38|25.49|23.29|0
1722488100000|2024-08-01 04:55:00|25.52|23.32|25.47|23.27|25.53|23.33|25.46|23.26|0
1722488400000|2024-08-01 05:00:00|25.46|23.26|25.62|23.42|25.65|23.45|25.44|23.24|0
1722488700000|2024-08-01 05:05:00|25.61|23.41|25.5|23.3|25.61|23.41|25.48|23.28|0
1722489000000|2024-08-01 05:10:00|25.51|23.31|25.48|23.28|25.55|23.35|25.42|23.22|0
1722489300000|2024-08-01 05:15:00|25.47|23.27|25.44|23.24|25.54|23.34|25.42|23.22|0
1722489600000|2024-08-01 05:20:00|25.45|23.25|25.48|23.28|25.5|23.3|25.41|23.21|0
1722489900000|2024-08-01 05:25:00|25.47|23.27|25.46|23.26|25.49|23.29|25.43|23.23|0
1722490200000|2024-08-01 05:30:00|25.45|23.25|25.4|23.2|25.51|23.31|25.4|23.2|0
1722490500000|2024-08-01 05:35:00|25.39|23.19|25.4|23.2|25.45|23.25|25.36|23.16|0
1722490800000|2024-08-01 05:40:00|25.41|23.21|25.35|23.15|25.45|23.25|25.31|23.11|0
1722491100000|2024-08-01 05:45:00|25.36|23.16|25.32|23.12|25.4|23.2|25.32|23.12|0
1722491400000|2024-08-01 05:50:00|25.34|23.14|25.28|23.08|25.35|23.15|25.28|23.08|0
1722491700000|2024-08-01 05:55:00|25.27|23.07|25.12|22.92|25.29|23.09|25.12|22.92|0
1722492000000|2024-08-01 06:00:00|25.16|22.96|25.79|23.59|25.84|23.64|25.16|22.96|0
1722492300000|2024-08-01 06:05:00|25.8|23.6|26.01|23.81|26.13|23.93|25.76|23.56|0
1722492600000|2024-08-01 06:10:00|25.97|23.77|25.93|23.73|26.1|23.9|25.91|23.71|0
1722492900000|2024-08-01 06:15:00|25.94|23.74|25.98|23.78|26.03|23.83|25.86|23.66|0
1722493200000|2024-08-01 06:20:00|25.97|23.77|25.94|23.74|26.05|23.85|25.94|23.74|0
1722493500000|2024-08-01 06:25:00|25.95|23.75|25.94|23.74|25.98|23.78|25.87|23.67|0
1722493800000|2024-08-01 06:30:00|25.89|23.69|25.86|23.66|25.89|23.69|25.72|23.52|0
1722494100000|2024-08-01 06:35:00|25.87|23.67|25.81|23.61|25.91|23.71|25.8|23.6|0
1722494400000|2024-08-01 06:40:00|25.82|23.62|25.78|23.58|25.93|23.73|25.78|23.58|0
1722494700000|2024-08-01 06:45:00|25.75|23.55|25.8|23.6|25.84|23.64|25.75|23.55|0
1722495000000|2024-08-01 06:50:00|25.81|23.61|26.01|23.81|26.02|23.82|25.81|23.61|0
1722495300000|2024-08-01 06:55:00|25.99|23.79|26.3|24.1|26.37|24.17|25.99|23.79|0
1722495600000|2024-08-01 07:00:00|26.32|24.12|26.11|23.91|26.33|24.13|26.08|23.88|0
1722495900000|2024-08-01 07:05:00|26.15|23.95|25.82|23.62|26.15|23.95|25.79|23.59|0
1722496200000|2024-08-01 07:10:00|25.85|23.65|25.86|23.66|25.97|23.77|25.77|23.57|0
1722496500000|2024-08-01 07:15:00|25.88|23.68|26.28|24.08|26.83|24.63|25.8|23.6|0
1722496800000|2024-08-01 07:20:00|26.25|24.05|26.27|24.07|26.39|24.19|26.24|24.04|0
1722497100000|2024-08-01 07:25:00|26.28|24.08|26.58|24.38|26.61|24.41|26.27|24.07|0
1722497400000|2024-08-01 07:30:00|26.57|24.37|26.67|24.47|26.77|24.57|26.54|24.34|0
1722497700000|2024-08-01 07:35:00|26.64|24.44|26.51|24.31|26.65|24.45|26.5|24.3|0
1722498000000|2024-08-01 07:40:00|26.52|24.32|26.49|24.29|26.76|24.56|26.48|24.28|0
1722498300000|2024-08-01 07:45:00|26.51|24.31|26.54|24.34|26.7|24.5|26.43|24.23|0
1722498600000|2024-08-01 07:50:00|26.52|24.32|26.87|24.67|26.92|24.72|26.43|24.23|0
1722498900000|2024-08-01 07:55:00|26.85|24.65|26.98|24.78|27.09|24.89|26.79|24.59|0
1722499200000|2024-08-01 08:00:00|26.96|24.76|27.04|24.84|27.16|24.96|26.92|24.72|0
1722499500000|2024-08-01 08:05:00|27.06|24.86|27.46|25.26|27.48|25.28|27.06|24.86|0
1722499800000|2024-08-01 08:10:00|27.45|25.25|27.8|25.6|28|25.8|27.44|25.24|0
1722500100000|2024-08-01 08:15:00|27.83|25.63|27.65|25.45|27.83|25.63|27.42|25.22|0
1722500400000|2024-08-01 08:20:00|27.68|25.48|27.67|25.47|27.95|25.75|27.58|25.38|0
1722500700000|2024-08-01 08:25:00|27.7|25.5|27.5|25.3|27.9|25.7|27.5|25.3|0
1722501000000|2024-08-01 08:30:00|27.55|25.35|27|24.8|27.75|25.55|26.55|24.35|0
1722501300000|2024-08-01 08:35:00|27.01|24.81|27.39|25.19|27.44|25.24|26.97|24.77|0
1722501600000|2024-08-01 08:40:00|27.4|25.2|27.3|25.1|27.66|25.46|27.27|25.07|0
1722501900000|2024-08-01 08:45:00|27.32|25.12|27.37|25.17|27.54|25.34|27.31|25.11|0
1722502200000|2024-08-01 08:50:00|27.38|25.18|27.38|25.18|27.45|25.25|27.21|25.01|0
1722502500000|2024-08-01 08:55:00|27.37|25.17|27.43|25.23|27.55|25.35|27.35|25.15|0
1722502800000|2024-08-01 09:00:00|27.42|25.22|27.17|24.97|27.51|25.31|27.15|24.95|0
1722503100000|2024-08-01 09:05:00|27.15|24.95|27.1|24.9|27.3|25.1|27.09|24.89|0
1722503400000|2024-08-01 09:10:00|27.09|24.89|26.81|24.61|27.13|24.93|26.8|24.6|0
1722503700000|2024-08-01 09:15:00|26.78|24.58|26.78|24.58|26.93|24.73|26.72|24.52|0
1722504000000|2024-08-01 09:20:00|26.77|24.57|26.86|24.66|26.94|24.74|26.73|24.53|0
1722504300000|2024-08-01 09:25:00|26.88|24.68|27.02|24.82|27.1|24.9|26.88|24.68|0
1722504600000|2024-08-01 09:30:00|27.03|24.83|26.84|24.64|27.05|24.85|26.75|24.55|0
1722504900000|2024-08-01 09:35:00|26.86|24.66|26.59|24.39|26.86|24.66|26.57|24.37|0
1722505200000|2024-08-01 09:40:00|26.6|24.4|26.55|24.35|26.65|24.45|26.54|24.34|0
1722505500000|2024-08-01 09:45:00|26.56|24.36|26.52|24.32|26.63|24.43|26.51|24.31|0
1722505800000|2024-08-01 09:50:00|26.54|24.34|26.41|24.21|26.54|24.34|26.4|24.2|0
1722506100000|2024-08-01 09:55:00|26.39|24.19|26.5|24.3|26.54|24.34|26.39|24.19|0
1722506400000|2024-08-01 10:00:00|26.49|24.29|26.44|24.24|26.53|24.33|26.34|24.14|0
1722506700000|2024-08-01 10:05:00|26.45|24.25|26.4|24.2|26.53|24.33|26.37|24.17|0
1722507000000|2024-08-01 10:10:00|26.41|24.21|26.51|24.31|26.55|24.35|26.41|24.21|0
1722507300000|2024-08-01 10:15:00|26.52|24.32|26.39|24.19|26.52|24.32|26.37|24.17|0
1722507600000|2024-08-01 10:20:00|26.4|24.2|26.43|24.23|26.45|24.25|26.37|24.17|0
1722507900000|2024-08-01 10:25:00|26.42|24.22|26.3|24.1|26.45|24.25|26.29|24.09|0
1722508200000|2024-08-01 10:30:00|26.29|24.09|26.43|24.23|26.44|24.24|26.29|24.09|0
1722508500000|2024-08-01 10:35:00|26.42|24.22|26.48|24.28|26.6|24.4|26.41|24.21|0
1722508800000|2024-08-01 10:40:00|26.46|24.26|26.4|24.2|26.6|24.4|26.37|24.17|0
1722509100000|2024-08-01 10:45:00|26.38|24.18|26.3|24.1|26.46|24.26|26.27|24.07|0
1722509400000|2024-08-01 10:50:00|26.29|24.09|26.32|24.12|26.36|24.16|26.24|24.04|0
1722509700000|2024-08-01 10:55:00|26.3|24.1|26.24|24.04|26.39|24.19|26.22|24.02|0
1722510000000|2024-08-01 11:00:00|26.25|24.05|26.14|23.94|26.35|24.15|26.11|23.91|0
1722510300000|2024-08-01 11:05:00|26.16|23.96|25.13|22.93|27.3|25.1|25.03|22.83|0
1722510600000|2024-08-01 11:10:00|25.14|22.94|25.1|22.9|25.22|23.02|25.08|22.88|0
1722510900000|2024-08-01 11:15:00|25.09|22.89|25.02|22.82|25.12|22.92|25.01|22.81|0
1722511200000|2024-08-01 11:20:00|24.99|22.79|25.08|22.88|25.17|22.97|24.98|22.78|0
1722511500000|2024-08-01 11:25:00|25.07|22.87|24.92|22.72|25.07|22.87|24.92|22.72|0
1722511800000|2024-08-01 11:30:00|24.95|22.75|24.99|22.79|25.07|22.87|24.92|22.72|0
1722512100000|2024-08-01 11:35:00|24.98|22.78|24.99|22.79|25.02|22.82|24.92|22.72|0
1722512400000|2024-08-01 11:40:00|25|22.8|24.94|22.74|25|22.8|24.86|22.66|0
1722512700000|2024-08-01 11:45:00|24.95|22.75|25.09|22.89|25.09|22.89|24.89|22.69|0
1722513000000|2024-08-01 11:50:00|25.08|22.88|25.15|22.95|25.26|23.06|25.08|22.88|0
1722513300000|2024-08-01 11:55:00|25.14|22.94|25.44|23.24|25.49|23.29|25.14|22.94|0
1722513600000|2024-08-01 12:00:00|25.38|23.18|25.24|23.04|25.53|23.33|25.24|23.04|0
1722513900000|2024-08-01 12:05:00|25.22|23.02|25.19|22.99|25.28|23.08|25.16|22.96|0
1722514200000|2024-08-01 12:10:00|25.18|22.98|25.22|23.02|25.31|23.11|25.16|22.96|0
1722514500000|2024-08-01 12:15:00|25.21|23.01|25.01|22.81|25.21|23.01|24.95|22.75|0
1722514800000|2024-08-01 12:20:00|25.02|22.82|24.77|22.57|25.04|22.84|24.77|22.57|0
1722515100000|2024-08-01 12:25:00|24.78|22.58|24.85|22.65|24.9|22.7|24.72|22.52|0
1722515400000|2024-08-01 12:30:00|24.86|22.66|24.66|22.46|24.86|22.66|24.44|22.24|0
1722515700000|2024-08-01 12:35:00|24.69|22.49|24.8|22.6|24.81|22.61|24.68|22.48|0
1722516000000|2024-08-01 12:40:00|24.81|22.61|24.97|22.77|25.05|22.85|24.76|22.56|0
1722516300000|2024-08-01 12:45:00|24.99|22.79|25.02|22.82|25.06|22.86|24.88|22.68|0
1722516600000|2024-08-01 12:50:00|25|22.8|24.86|22.66|25.06|22.86|24.81|22.61|0
1722516900000|2024-08-01 12:55:00|24.84|22.64|24.82|22.62|24.95|22.75|24.82|22.62|0
1722517200000|2024-08-01 13:00:00|24.83|22.63|24.82|22.62|24.91|22.71|24.73|22.53|0
1722517500000|2024-08-01 13:05:00|24.8|22.6|25.13|22.93|25.19|22.99|24.77|22.57|0
1722517800000|2024-08-01 13:10:00|25.14|22.94|25.24|23.04|25.25|23.05|25.09|22.89|0
1722518100000|2024-08-01 13:15:00|25.27|23.07|25.45|23.25|25.47|23.27|25.22|23.02|0
1722518400000|2024-08-01 13:20:00|25.43|23.23|25.62|23.42|25.63|23.43|25.36|23.16|0
1722518700000|2024-08-01 13:25:00|25.65|23.45|25.42|23.22|25.65|23.45|25.19|22.99|0
1722519000000|2024-08-01 13:30:00|25.31|23.11|24.81|22.61|25.46|23.26|24.78|22.58|0
1722519300000|2024-08-01 13:35:00|24.84|22.64|24.81|22.61|25.17|22.97|24.75|22.55|0
1722519600000|2024-08-01 13:40:00|24.84|22.64|24.14|21.94|24.88|22.68|24.09|21.89|0
1722519900000|2024-08-01 13:45:00|24.16|21.96|24.24|22.04|24.3|22.1|24.03|21.83|0
1722520200000|2024-08-01 13:50:00|24.27|22.07|24.5|22.3|24.81|22.61|24.27|22.07|0
1722520500000|2024-08-01 13:55:00|24.51|22.31|24.69|22.49|24.81|22.61|24.37|22.17|0
1722520800000|2024-08-01 14:00:00|24.8|22.6|25.19|22.99|25.29|23.09|24.54|22.34|0
1722521100000|2024-08-01 14:05:00|25.21|23.01|25.85|23.65|25.9|23.7|25.15|22.95|0
1722521400000|2024-08-01 14:10:00|25.82|23.62|25.91|23.71|25.94|23.74|25.47|23.27|0
1722521700000|2024-08-01 14:15:00|25.9|23.7|26.3|24.1|26.46|24.26|25.79|23.59|0
1722522000000|2024-08-01 14:20:00|26.27|24.07|26.68|24.48|27.13|24.93|26.19|23.99|0
1722522300000|2024-08-01 14:25:00|26.65|24.45|28.46|26.26|28.48|26.28|26.54|24.34|0
1722522600000|2024-08-01 14:30:00|28.53|26.33|28.51|26.31|29.14|26.94|28.31|26.11|0
1722522900000|2024-08-01 14:35:00|28.48|26.28|29|26.8|29.38|27.18|28.48|26.28|0
1722523200000|2024-08-01 14:40:00|28.98|26.78|29.39|27.19|29.5|27.3|28.88|26.68|0
1722523500000|2024-08-01 14:45:00|29.36|27.16|30.29|28.09|30.36|28.16|29.36|27.16|0
1722523800000|2024-08-01 14:50:00|30.27|28.07|29.92|27.72|30.27|28.07|29.58|27.38|0
1722524100000|2024-08-01 14:55:00|29.91|27.71|30.6|28.4|30.64|28.44|28.37|26.17|0
1722524400000|2024-08-01 15:00:00|30.57|28.37|32.16|29.96|32.16|29.96|30.36|28.16|0
1722524700000|2024-08-01 15:05:00|32.13|29.93|32.11|29.91|32.3|30.1|31.76|29.56|0
1722525000000|2024-08-01 15:10:00|32.13|29.93|32.11|29.91|32.16|29.96|31.85|29.65|0
1722525300000|2024-08-01 15:15:00|32.09|29.89|31.66|29.46|32.16|29.96|31.48|29.28|0
1722525600000|2024-08-01 15:20:00|31.68|29.48|31.99|29.79|32.31|30.11|30.56|28.36|0
1722525900000|2024-08-01 15:25:00|32.03|29.83|32.99|30.79|33.04|30.84|31.66|29.46|0
1722526200000|2024-08-01 15:30:00|32.95|30.75|32.81|30.61|33.21|31.01|32.34|30.14|0
1722526500000|2024-08-01 15:35:00|32.82|30.62|33.09|30.89|33.18|30.98|32.82|30.62|0
1722526800000|2024-08-01 15:40:00|33.15|30.95|33.95|31.75|34.01|31.81|32.21|30.01|0
1722527100000|2024-08-01 15:45:00|34.09|31.89|34.03|31.83|34.34|32.14|33.95|31.75|0
1722527400000|2024-08-01 15:50:00|34.07|31.87|33.73|31.53|34.1|31.9|33.48|31.28|0
1722527700000|2024-08-01 15:55:00|33.71|31.51|33.95|31.75|33.95|31.75|33.33|31.13|0
1722528000000|2024-08-01 16:00:00|33.91|31.71|33.4|31.2|34.06|31.86|33.33|31.13|0
1722528300000|2024-08-01 16:05:00|33.42|31.22|32.03|29.83|33.6|31.4|31.92|29.72|0
1722528600000|2024-08-01 16:10:00|32.01|29.81|31.97|29.77|32.4|30.2|31.92|29.72|0
1722528900000|2024-08-01 16:15:00|31.99|29.79|32.18|29.98|32.18|29.98|31.59|29.39|0
1722529200000|2024-08-01 16:20:00|32.12|29.92|33.01|30.81|33.01|30.81|32.01|29.81|0
1722529500000|2024-08-01 16:25:00|33.03|30.83|32.81|30.17|33.3|30.85|32.71|30.07|0
1722529800000|2024-08-01 16:30:00|32.83|30.19|33.34|30.7|33.34|30.7|32.83|30.19|0
1722530100000|2024-08-01 16:35:00|33.3|30.66|33.74|31.1|33.74|31.1|32.96|30.32|0
1722530400000|2024-08-01 16:40:00|33.76|31.12|34.02|31.38|34.58|31.94|33.05|30.41|0
1722530700000|2024-08-01 16:45:00|34.05|31.41|33.84|31.2|34.15|31.51|33.72|31.08|0
1722531000000|2024-08-01 16:50:00|33.86|31.22|33.91|31.27|34.5|31.86|33.86|31.22|0
1722531300000|2024-08-01 16:55:00|33.93|31.29|34.01|31.37|34.13|31.49|33.7|31.06|0
1722531600000|2024-08-01 17:00:00|34.07|31.43|34.1|31.46|34.35|31.71|33.89|31.25|0
1722531900000|2024-08-01 17:05:00|34.08|31.44|34.65|32.01|34.81|32.17|34.04|31.4|0
1722532200000|2024-08-01 17:10:00|34.68|32.04|34.87|32.23|34.91|32.27|34.57|31.93|0
1722532500000|2024-08-01 17:15:00|34.93|32.29|35.21|32.57|35.21|32.57|34.69|32.05|0
1722532800000|2024-08-01 17:20:00|35.19|32.55|35.97|33.33|35.97|33.33|34.74|32.1|0
1722533100000|2024-08-01 17:25:00|35.95|33.31|35.87|33.23|36.2|33.56|35.54|32.9|0
1722533400000|2024-08-01 17:30:00|35.85|33.21|36.13|33.49|36.17|33.53|35.83|33.19|0
1722533700000|2024-08-01 17:35:00|36.12|33.48|36.84|34.2|36.84|34.2|35.98|33.34|0
1722534000000|2024-08-01 17:40:00|36.86|34.22|37.07|34.21|37.35|34.49|36.77|33.96|0
1722534300000|2024-08-01 17:45:00|37.03|34.17|37.2|34.34|37.36|34.5|36.76|33.9|0
1722534600000|2024-08-01 17:50:00|37.26|34.4|36.61|33.75|37.45|34.59|36.18|33.32|0
1722534900000|2024-08-01 17:55:00|36.58|33.72|35.95|33.09|37.05|34.19|35.92|33.06|0
1722535200000|2024-08-01 18:00:00|35.98|33.12|36.46|33.6|37.23|34.37|35.72|32.86|0
1722535500000|2024-08-01 18:05:00|36.49|33.63|36.73|33.87|36.76|33.9|36.14|33.28|0
1722535800000|2024-08-01 18:10:00|36.72|33.86|37.03|34.17|37.2|34.34|36.52|33.66|0
1722536100000|2024-08-01 18:15:00|36.99|34.13|37.58|34.72|37.68|34.82|36.97|34.11|0
1722536400000|2024-08-01 18:20:00|37.56|34.7|37.32|34.46|37.56|34.7|36.86|34|0
1722536700000|2024-08-01 18:25:00|37.3|34.44|37.62|34.76|38.02|35.16|37.3|34.44|0
1722537000000|2024-08-01 18:30:00|37.68|34.82|37.91|35.05|38.07|35.21|37.53|34.67|0
1722537300000|2024-08-01 18:35:00|37.93|35.07|37.59|34.73|37.94|35.08|37.51|34.65|0
1722537600000|2024-08-01 18:40:00|37.58|34.72|38|35.14|38.06|35.2|37.19|34.33|0
1722537900000|2024-08-01 18:45:00|38.04|35.18|38.3|35.44|38.34|35.48|37.78|34.92|0
1722538200000|2024-08-01 18:50:00|38.28|35.42|38.19|35.33|38.28|35.42|37.69|34.83|0
1722538500000|2024-08-01 18:55:00|38.23|35.37|37.88|35.02|38.23|35.37|37.59|34.73|0
1722538800000|2024-08-01 19:00:00|37.99|35.13|37.25|35.05|38.06|35.2|37.17|34.58|0
1722539100000|2024-08-01 19:05:00|37.28|35.08|37.27|35.07|37.77|35.57|37.16|34.96|0
1722539400000|2024-08-01 19:10:00|37.29|35.09|37.04|34.84|37.42|35.22|36.64|34.44|0
1722539700000|2024-08-01 19:15:00|37.14|34.94|36.74|34.54|37.41|35.21|36.7|34.5|0
1722540000000|2024-08-01 19:20:00|36.72|34.52|36.59|34.39|37.1|34.9|36.51|34.31|0
1722540300000|2024-08-01 19:25:00|36.55|34.35|35.83|32.97|36.55|34.35|35.65|32.81|0
1722540600000|2024-08-01 19:30:00|35.79|32.93|35.89|33.03|35.89|33.03|35.22|32.36|0
1722540900000|2024-08-01 19:35:00|35.77|32.91|35.08|32.22|35.81|32.95|35.06|32.2|0
1722541200000|2024-08-01 19:40:00|35.1|32.24|35.83|32.97|36.02|33.16|35.1|32.24|0
1722541500000|2024-08-01 19:45:00|35.85|32.99|34.8|31.94|35.85|32.99|34.66|31.8|0
1722541800000|2024-08-01 19:50:00|34.7|31.84|35.6|32.74|35.79|32.93|34.24|31.38|0
1722542100000|2024-08-01 19:55:00|35.5|32.64|34.75|31.89|35.5|32.64|34.58|31.72|0
1722542400000|2024-08-01 20:00:00|34.54|31.68|36.02|33.16|36.42|33.56|34.52|31.66|0
1722542700000|2024-08-01 20:05:00|36.01|33.15|35.47|33.27|36.01|33.27|34.8|32.27|0
1722543000000|2024-08-01 20:10:00|35.43|33.23|35.6|33.4|35.74|33.54|35.29|33.09|0
1722543300000|2024-08-01 20:15:00|35.59|33.19|35.97|33.57|36|33.6|35.49|33.09|0
1722543600000|2024-08-01 20:20:00|35.98|33.58|36.83|34.43|36.83|34.43|35.9|33.5|0
1722543900000|2024-08-01 20:25:00|36.75|34.35|36.28|33.88|36.75|34.35|36.13|33.73|0
1722544200000|2024-08-01 20:30:00|36.31|33.91|35.85|33.45|36.67|34.27|35.14|32.74|0
1722544500000|2024-08-01 20:35:00|35.88|33.48|35.99|33.59|36.26|33.86|35.64|33.24|0
1722544800000|2024-08-01 20:40:00|35.97|33.57|36.03|33.63|36.33|33.93|35.93|33.53|0
1722545100000|2024-08-01 20:45:00|36.05|33.65|35.74|33.34|36.05|33.65|35.67|33.27|0
1722545400000|2024-08-01 20:50:00|35.76|33.36|35.37|32.97|35.76|33.36|35.33|32.93|0
1722545700000|2024-08-01 20:55:00|35.41|33.01|35.12|32.72|35.54|33.14|35.05|32.65|0
1722546000000|2024-08-01 21:00:00|35.17|32.77|35.19|32.79|35.19|32.79|35.1|32.7|0
1722546300000|2024-08-01 21:05:00|35.18|32.78|35.26|32.86|35.29|32.89|35.17|32.77|0
1722546600000|2024-08-01 21:10:00|35.27|32.87|35.49|33.09|35.54|33.14|35.26|32.86|0
1722546900000|2024-08-01 21:15:00|35.51|33.11|35.95|33.55|35.95|33.55|35.51|33.11|0
1722547200000|2024-08-01 21:20:00|35.97|33.57|35.92|33.52|35.97|33.57|35.62|33.22|0
1722547500000|2024-08-01 21:25:00|35.94|33.54|35.9|33.5|35.94|33.54|35.76|33.36|0
1722547800000|2024-08-01 21:30:00|35.87|33.47|35.85|33.45|35.93|33.53|35.81|33.41|0
1722548100000|2024-08-01 21:35:00|35.8|33.4|35.59|33.19|35.85|33.45|35.51|33.11|0
1722548400000|2024-08-01 21:40:00|35.61|33.21|35.64|33.24|35.66|33.26|35.52|33.12|0
1722548700000|2024-08-01 21:45:00|35.61|33.21|35.63|33.23|35.66|33.26|35.55|33.15|0
1722549000000|2024-08-01 21:50:00|35.67|33.27|35.53|33.13|35.69|33.29|35.53|33.13|0
1722549300000|2024-08-01 21:55:00|35.54|33.14|35.72|33.32|35.72|33.32|35.46|33.06|0
1722549600000|2024-08-01 22:00:00|35.71|33.31|35.29|32.89|35.71|33.31|34.97|32.57|0
1722549900000|2024-08-01 22:05:00|35.37|32.97|35.96|33.56|36.01|33.61|35.35|32.95|0
1722550200000|2024-08-01 22:10:00|35.93|33.53|35.8|33.4|35.97|33.57|35.63|33.23|0
1722550500000|2024-08-01 22:15:00|35.79|33.39|36.35|33.95|36.42|34.02|35.67|33.27|0
1722550800000|2024-08-01 22:20:00|36.38|33.98|36.18|33.78|36.69|34.29|36|33.6|0
1722551100000|2024-08-01 22:25:00|36.15|33.75|35.53|33.13|36.15|33.75|35.47|33.07|0
1722551400000|2024-08-01 22:30:00|35.51|33.11|35.59|33.19|35.72|33.32|35.36|32.96|0
1722551700000|2024-08-01 22:35:00|35.6|33.2|36.36|33.96|36.4|34|35.58|33.18|0
1722552000000|2024-08-01 22:40:00|36.35|33.95|36.54|34.14|36.81|34.41|36.24|33.84|0
1722552300000|2024-08-01 22:45:00|36.51|34.11|36.46|34.06|36.56|34.16|36.43|34.03|0
1722552600000|2024-08-01 22:50:00|36.45|34.05|36.63|34.23|36.75|34.35|36.43|34.03|0
1722552900000|2024-08-01 22:55:00|36.62|34.22|36.68|34.28|37.15|34.75|36.62|34.22|0
1722553200000|2024-08-01 23:00:00|36.78|34.38|36.57|34.17|36.88|34.48|36.57|34.17|0
1722553500000|2024-08-01 23:05:00|36.58|34.18|36.19|33.79|36.59|34.19|36.19|33.79|0
1722553800000|2024-08-01 23:10:00|36.17|33.77|36.13|33.73|36.28|33.88|36.01|33.61|0
1722554100000|2024-08-01 23:15:00|36.1|33.7|36.46|34.06|36.59|34.19|36.1|33.7|0
1722554400000|2024-08-01 23:20:00|36.43|34.03|36.02|33.62|36.43|34.03|36.02|33.62|0
1722554700000|2024-08-01 23:25:00|36|33.6|35.55|33.15|36.02|33.62|35.47|33.07|0
1722555000000|2024-08-01 23:30:00|35.51|33.11|35.69|33.29|35.73|33.33|35.37|32.97|0
1722555300000|2024-08-01 23:35:00|35.67|33.27|35.44|33.04|35.77|33.37|35.41|33.01|0
1722555600000|2024-08-01 23:40:00|35.4|33|35.58|33.18|35.68|33.28|35.38|32.98|0
1722555900000|2024-08-01 23:45:00|35.56|33.16|35.66|33.26|35.84|33.44|35.52|33.12|0
1722556200000|2024-08-01 23:50:00|35.69|33.29|35.85|33.45|35.97|33.57|35.64|33.24|0
1722556500000|2024-08-01 23:55:00|35.84|33.44|35.89|33.49|35.93|33.53|35.64|33.24|0
1722556800000|2024-08-02 00:00:00|35.94|33.54|35.71|33.31|36.14|33.74|35.63|33.23|0
1722557100000|2024-08-02 00:05:00|35.73|33.33|36.07|33.67|36.08|33.68|35.73|33.33|0
1722557400000|2024-08-02 00:10:00|36.05|33.65|36.11|33.71|36.17|33.77|35.94|33.54|0
1722557700000|2024-08-02 00:15:00|36.06|33.86|37.15|34.95|37.19|34.99|35.93|33.73|0
1722558000000|2024-08-02 00:20:00|37.07|34.87|37.65|35.45|37.79|35.59|37.07|34.87|0
1722558300000|2024-08-02 00:25:00|37.66|35.46|37.47|35.27|37.83|35.63|37.32|35.12|0
1722558600000|2024-08-02 00:30:00|37.44|35.24|37.03|34.83|37.47|35.27|37.02|34.82|0
1722558900000|2024-08-02 00:35:00|37.04|34.84|37.14|34.94|37.19|34.99|37|34.8|0
1722559200000|2024-08-02 00:40:00|37.13|34.93|37.32|35.12|37.38|35.18|37.04|34.84|0
1722559500000|2024-08-02 00:45:00|37.35|35.15|37.42|35.22|37.5|35.3|37.22|35.02|0
1722559800000|2024-08-02 00:50:00|37.45|35.25|37.34|35.14|37.66|35.46|37.33|35.13|0
1722560100000|2024-08-02 00:55:00|37.37|35.17|37.12|34.92|37.45|35.25|37.09|34.89|0
1722560400000|2024-08-02 01:00:00|37.09|34.89|37.52|35.32|37.54|35.34|37.07|34.87|0
1722560700000|2024-08-02 01:05:00|37.5|35.3|37.37|35.17|37.65|35.45|37.35|35.15|0
1722561000000|2024-08-02 01:10:00|37.35|35.15|37.26|35.06|37.45|35.25|37.26|35.06|0
1722561300000|2024-08-02 01:15:00|37.28|35.08|37.35|35.15|37.41|35.21|37.26|35.06|0
1722561600000|2024-08-02 01:20:00|37.34|35.14|37.34|35.14|37.49|35.29|37.22|35.02|0
1722561900000|2024-08-02 01:25:00|37.32|35.12|37.45|35.25|37.63|35.43|37.32|35.12|0
1722562200000|2024-08-02 01:30:00|37.42|35.22|37.42|35.22|37.55|35.35|37.24|35.04|0
1722562500000|2024-08-02 01:35:00|37.44|35.24|37.14|34.94|37.44|35.24|37.14|34.94|0
1722562800000|2024-08-02 01:40:00|37.13|34.93|36.83|34.63|37.13|34.93|36.78|34.58|0
1722563100000|2024-08-02 01:45:00|36.8|34.6|36.95|34.75|37.01|34.81|36.74|34.54|0
1722563400000|2024-08-02 01:50:00|36.93|34.73|37.01|34.81|37.1|34.9|36.93|34.73|0
1722563700000|2024-08-02 01:55:00|37.03|34.83|37.24|35.04|37.24|35.04|36.97|34.77|0
1722564000000|2024-08-02 02:00:00|37.18|34.98|37.46|35.26|37.48|35.28|37.16|34.96|0
1722564300000|2024-08-02 02:05:00|37.43|35.23|37.4|35.2|37.47|35.27|37.26|35.06|0
1722564600000|2024-08-02 02:10:00|37.41|35.21|37.45|35.25|37.54|35.34|37.34|35.14|0
1722564900000|2024-08-02 02:15:00|37.46|35.26|38.54|36.34|38.64|36.44|37.43|35.23|0
1722565200000|2024-08-02 02:20:00|38.51|36.31|40.14|37.94|40.28|38.08|38.42|36.22|0
1722565500000|2024-08-02 02:25:00|40.02|37.82|40.34|38.14|40.48|38.28|39.32|37.12|0
1722565800000|2024-08-02 02:30:00|40.33|38.13|40.48|38.28|40.86|38.66|40.02|37.82|0
1722566100000|2024-08-02 02:35:00|40.47|38.27|40.68|38.48|40.8|38.6|40.25|38.05|0
1722566400000|2024-08-02 02:40:00|40.73|38.53|40.22|38.02|40.75|38.55|40.2|38|0
1722566700000|2024-08-02 02:45:00|40.2|38|40.54|38.34|40.57|38.37|40.14|37.94|0
1722567000000|2024-08-02 02:50:00|40.53|38.33|40.36|38.16|40.54|38.34|40.25|38.05|0
1722567300000|2024-08-02 02:55:00|40.37|38.17|40.06|37.86|40.37|38.17|39.88|37.68|0
1722567600000|2024-08-02 03:00:00|39.97|37.77|39.79|37.59|40.02|37.82|39.77|37.57|0
1722567900000|2024-08-02 03:05:00|39.77|37.57|39.88|37.68|39.95|37.75|39.75|37.55|0
1722568200000|2024-08-02 03:10:00|39.89|37.69|37.39|35.19|39.97|37.77|37.33|35.13|0
1722568500000|2024-08-02 03:15:00|37.41|35.21|40.79|38.59|41.03|38.83|37.37|35.17|0
1722568800000|2024-08-02 03:20:00|40.77|38.57|40.79|38.59|40.89|38.69|40.61|38.41|0
1722569100000|2024-08-02 03:25:00|40.83|38.63|40.77|38.57|40.99|38.79|40.77|38.57|0
1722569400000|2024-08-02 03:30:00|40.72|38.52|40.47|38.27|40.77|38.57|40.29|38.09|0
1722569700000|2024-08-02 03:35:00|40.45|38.25|40.61|38.41|40.61|38.41|40.34|38.14|0
1722570000000|2024-08-02 03:40:00|40.65|38.45|40.86|38.66|40.88|38.68|40.56|38.36|0
1722570300000|2024-08-02 03:45:00|40.88|38.68|40.68|38.48|40.88|38.68|40.51|38.31|0
1722570600000|2024-08-02 03:50:00|40.67|38.47|40.61|38.41|40.72|38.52|40.41|38.21|0
1722570900000|2024-08-02 03:55:00|40.63|38.43|40.45|38.25|40.63|38.43|40.44|38.24|0
1722571200000|2024-08-02 04:00:00|40.44|38.24|40.41|38.21|40.58|38.38|40.35|38.15|0
1722571500000|2024-08-02 04:05:00|40.42|38.22|40.67|38.47|40.67|38.47|40.39|38.19|0
1722571800000|2024-08-02 04:10:00|40.64|38.44|40.62|38.42|40.74|38.54|40.54|38.34|0
1722572100000|2024-08-02 04:15:00|40.66|38.46|40.65|38.45|40.7|38.5|40.54|38.34|0
1722572400000|2024-08-02 04:20:00|40.66|38.46|40.43|38.23|40.71|38.51|40.42|38.22|0
1722572700000|2024-08-02 04:25:00|40.42|38.22|40.56|38.36|40.63|38.43|40.41|38.21|0
1722573000000|2024-08-02 04:30:00|40.48|38.28|40.59|38.39|40.61|38.41|40.42|38.22|0
1722573300000|2024-08-02 04:35:00|40.62|38.42|40.61|38.41|40.81|38.61|40.61|38.41|0
1722573600000|2024-08-02 04:40:00|40.63|38.43|40.53|38.33|41.16|38.96|40.48|38.28|0
1722573900000|2024-08-02 04:45:00|40.56|38.36|40.61|38.41|40.61|38.41|40.45|38.25|0
1722574200000|2024-08-02 04:50:00|40.6|38.4|40.57|38.37|40.78|38.58|40.55|38.35|0
1722574500000|2024-08-02 04:55:00|40.55|38.35|40.53|38.33|40.68|38.48|40.47|38.27|0
1722574800000|2024-08-02 05:00:00|40.48|38.28|40.66|38.46|40.72|38.52|40.44|38.24|0
1722575100000|2024-08-02 05:05:00|40.64|38.44|40.25|38.05|40.64|38.44|40.23|38.03|0
1722575400000|2024-08-02 05:10:00|40.26|38.06|40.25|38.05|40.4|38.2|40.23|38.03|0
1722575700000|2024-08-02 05:15:00|40.22|38.02|40.19|37.99|40.23|38.03|39.97|37.77|0
1722576000000|2024-08-02 05:20:00|40.17|37.97|40.26|38.06|40.36|38.16|40.14|37.94|0
1722576300000|2024-08-02 05:25:00|40.25|38.05|40.13|37.93|40.28|38.08|40.06|37.86|0
1722576600000|2024-08-02 05:30:00|40.04|37.84|40.47|38.27|40.49|38.29|40|37.8|0
1722576900000|2024-08-02 05:35:00|40.45|38.25|40.92|38.72|40.99|38.79|40.45|38.25|0
1722577200000|2024-08-02 05:40:00|40.88|38.68|40.99|38.79|41.05|38.85|40.66|38.46|0
1722577500000|2024-08-02 05:45:00|40.97|38.77|40.69|38.49|40.97|38.77|40.58|38.38|0
1722577800000|2024-08-02 05:50:00|40.65|38.45|40.98|38.78|41.06|38.86|40.65|38.45|0
1722578100000|2024-08-02 05:55:00|40.99|38.79|40.68|38.48|40.99|38.79|40.62|38.42|0
1722578400000|2024-08-02 06:00:00|40.67|38.47|40.78|38.58|40.87|38.67|40.44|38.24|0
1722578700000|2024-08-02 06:05:00|40.85|38.65|40.79|38.59|40.91|38.71|40.55|38.35|0
1722579000000|2024-08-02 06:10:00|40.78|38.58|41.71|39.51|41.97|39.77|40.78|38.58|0
1722579300000|2024-08-02 06:15:00|41.68|39.48|41.71|39.51|41.73|39.53|41.43|39.23|0
1722579600000|2024-08-02 06:20:00|41.75|39.55|41.91|39.71|41.94|39.74|41.46|39.26|0
1722579900000|2024-08-02 06:25:00|41.94|39.74|42.39|40.19|42.43|40.23|41.8|39.6|0
1722580200000|2024-08-02 06:30:00|42.38|40.18|42.28|40.08|42.68|40.48|42.12|39.92|0
1722580500000|2024-08-02 06:35:00|42.31|40.11|42.09|39.89|42.45|40.25|42.02|39.82|0
1722580800000|2024-08-02 06:40:00|42.11|39.91|41.01|38.81|42.19|39.99|39.62|37.42|0
1722581100000|2024-08-02 06:45:00|40.99|38.79|41.15|38.95|41.15|38.95|40.92|38.72|0
1722581400000|2024-08-02 06:50:00|41.12|38.92|40.87|38.67|41.17|38.97|40.8|38.6|0
1722581700000|2024-08-02 06:55:00|40.89|38.69|41.57|39.37|41.57|39.37|40.89|38.69|0
1722582000000|2024-08-02 07:00:00|41.61|39.41|41.62|39.42|41.64|39.44|41.15|38.95|0
1722582300000|2024-08-02 07:05:00|41.6|39.4|41.81|39.61|41.93|39.73|41.46|39.26|0
1722582600000|2024-08-02 07:10:00|41.83|39.63|42.11|39.91|42.11|39.91|41.65|39.45|0
1722582900000|2024-08-02 07:15:00|42.09|39.89|42.51|40.31|42.59|40.39|42.09|39.89|0
1722583200000|2024-08-02 07:20:00|42.54|40.34|42.3|40.1|42.56|40.36|42.18|39.98|0
1722583500000|2024-08-02 07:25:00|42.23|40.03|41.41|39.21|42.34|40.14|41.32|39.12|0
1722583800000|2024-08-02 07:30:00|41.39|39.19|41.37|39.17|41.5|39.3|41.02|38.82|0
1722584100000|2024-08-02 07:35:00|41.36|39.16|41.07|38.87|41.45|39.25|41.06|38.86|0
1722584400000|2024-08-02 07:40:00|40.9|38.7|40.61|38.41|40.91|38.71|40.41|38.21|0
1722584700000|2024-08-02 07:45:00|40.57|38.37|40.94|38.74|40.95|38.75|40.48|38.28|0
1722585000000|2024-08-02 07:50:00|40.91|38.71|40.93|38.73|40.96|38.76|40.7|38.5|0
1722585300000|2024-08-02 07:55:00|40.95|38.75|40.57|38.37|41.28|39.08|40.54|38.34|0
1722585600000|2024-08-02 08:00:00|40.55|38.35|40.79|38.59|41.03|38.83|40.45|38.25|0
1722585900000|2024-08-02 08:05:00|40.93|38.73|40.61|38.41|41.23|39.03|40.56|38.36|0
1722586200000|2024-08-02 08:10:00|40.57|38.37|41.24|39.04|41.25|39.05|40.57|38.37|0
1722586500000|2024-08-02 08:15:00|41.23|39.03|41.27|39.07|41.62|39.42|41.04|38.84|0
1722586800000|2024-08-02 08:20:00|41.25|39.05|41.38|39.18|41.69|39.49|41.25|39.05|0
1722587100000|2024-08-02 08:25:00|41.41|39.21|40.83|38.63|41.45|39.25|40.83|38.63|0
1722587400000|2024-08-02 08:30:00|40.9|38.7|40.71|38.51|41.06|38.86|40.68|38.48|0
1722587700000|2024-08-02 08:35:00|40.69|38.49|40.85|38.65|41.01|38.81|40.62|38.42|0
1722588000000|2024-08-02 08:40:00|40.87|38.67|40.81|38.61|41.09|38.89|40.76|38.56|0
1722588300000|2024-08-02 08:45:00|40.77|38.57|41.08|38.88|41.09|38.89|40.71|38.51|0
1722588600000|2024-08-02 08:50:00|41.01|38.81|40.72|38.52|41.12|38.92|40.67|38.47|0
1722588900000|2024-08-02 08:55:00|40.7|38.5|40.52|38.32|40.7|38.5|40.43|38.23|0
1722589200000|2024-08-02 09:00:00|40.54|38.34|40.93|38.73|40.93|38.73|40.5|38.3|0
1722589500000|2024-08-02 09:05:00|40.95|38.75|41.11|38.91|41.18|38.98|40.84|38.64|0
1722589800000|2024-08-02 09:10:00|41.09|38.89|41.3|39.1|41.39|39.19|41.09|38.89|0
1722590100000|2024-08-02 09:15:00|41.33|39.13|41.55|39.35|41.57|39.37|41.29|39.09|0
1722590400000|2024-08-02 09:20:00|41.54|39.34|41.53|39.33|41.74|39.54|41.48|39.28|0
1722590700000|2024-08-02 09:25:00|41.55|39.35|41.86|39.66|41.97|39.77|41.5|39.3|0
1722591000000|2024-08-02 09:30:00|41.85|39.65|41.85|39.65|41.97|39.77|41.71|39.51|0
1722591300000|2024-08-02 09:35:00|41.86|39.66|41.43|39.23|41.87|39.67|41.38|39.18|0
1722591600000|2024-08-02 09:40:00|41.4|39.2|41.66|39.46|41.78|39.58|41.4|39.2|0
1722591900000|2024-08-02 09:45:00|41.64|39.44|41.84|39.64|41.91|39.71|41.64|39.44|0
1722592200000|2024-08-02 09:50:00|41.87|39.67|41.77|39.57|41.89|39.69|41.68|39.48|0
1722592500000|2024-08-02 09:55:00|41.8|39.6|41.83|39.63|41.89|39.69|41.68|39.48|0
1722592800000|2024-08-02 10:00:00|41.84|39.64|42.23|40.03|42.26|40.06|41.54|39.34|0
1722593100000|2024-08-02 10:05:00|42.22|40.02|42.45|40.25|42.57|40.37|42.1|39.9|0
1722593400000|2024-08-02 10:10:00|42.47|40.27|42.16|39.96|42.47|40.27|42.05|39.85|0
1722593700000|2024-08-02 10:15:00|42.19|39.99|42.18|39.98|42.22|40.02|42.05|39.85|0
1722594000000|2024-08-02 10:20:00|42.16|39.96|41.62|39.42|42.19|39.99|41.41|39.21|0
1722594300000|2024-08-02 10:25:00|41.59|39.39|41.81|39.61|41.81|39.61|41.32|39.12|0
1722594600000|2024-08-02 10:30:00|41.74|39.54|42.42|40.22|42.51|40.31|41.69|39.49|0
1722594900000|2024-08-02 10:35:00|42.39|40.19|42.17|39.97|42.39|40.19|42.09|39.89|0
1722595200000|2024-08-02 10:40:00|42.16|39.96|41.49|39.29|42.2|40|41.38|39.18|0
1722595500000|2024-08-02 10:45:00|41.44|39.24|41.45|39.25|41.72|39.52|41.43|39.23|0
1722595800000|2024-08-02 10:50:00|41.5|39.3|41.37|39.17|41.56|39.36|41.34|39.14|0
1722596100000|2024-08-02 10:55:00|41.33|39.13|41.61|39.41|41.68|39.48|41.02|38.82|0
1722596400000|2024-08-02 11:00:00|41.69|39.49|41.28|39.08|41.72|39.52|41.28|39.08|0
1722596700000|2024-08-02 11:05:00|41.3|39.1|40.88|38.68|41.77|39.57|40.25|38.05|0
1722597000000|2024-08-02 11:10:00|40.83|38.63|43.08|40.88|43.13|40.93|40.72|38.52|0
1722597300000|2024-08-02 11:15:00|43.13|40.93|42.91|40.71|43.34|41.14|42.91|40.71|0
1722597600000|2024-08-02 11:20:00|42.89|40.69|43.12|40.92|43.27|41.07|42.77|40.57|0
1722597900000|2024-08-02 11:25:00|43.1|40.9|43.12|40.92|43.22|41.02|43.03|40.83|0
1722598200000|2024-08-02 11:30:00|43.1|40.9|42.55|40.35|43.27|41.07|42.55|40.35|0
1722598500000|2024-08-02 11:35:00|42.65|40.45|42.98|40.78|43.07|40.87|42.6|40.4|0
1722598800000|2024-08-02 11:40:00|42.95|40.75|42.93|40.73|43.1|40.9|42.83|40.63|0
1722599100000|2024-08-02 11:45:00|42.95|40.75|43.17|40.97|43.26|41.06|42.93|40.73|0
1722599400000|2024-08-02 11:50:00|43.21|41.01|43.04|40.84|43.24|41.04|42.88|40.68|0
1722599700000|2024-08-02 11:55:00|43.07|40.87|43.07|40.87|43.16|40.96|42.99|40.79|0
1722600000000|2024-08-02 12:00:00|43.09|40.89|42.66|40.46|43.09|40.89|42.66|40.46|0
1722600300000|2024-08-02 12:05:00|42.68|40.48|42.33|40.13|42.71|40.51|42.33|40.13|0
1722600600000|2024-08-02 12:10:00|42.4|40.2|42.66|40.46|42.82|40.62|42.35|40.15|0
1722600900000|2024-08-02 12:15:00|42.68|40.48|42.42|40.22|42.89|40.69|42.39|40.19|0
1722601200000|2024-08-02 12:20:00|42.51|40.31|42.44|40.24|42.62|40.42|42.35|40.15|0
1722601500000|2024-08-02 12:25:00|42.46|40.26|42.4|40.2|42.5|40.3|42.25|40.05|0
1722601800000|2024-08-02 12:30:00|42.38|40.18|46.07|43.87|46.4|44.2|41.92|39.72|0
1722602100000|2024-08-02 12:35:00|46.2|44|49.33|46.69|50.31|47.67|45.68|43.04|0
1722602400000|2024-08-02 12:40:00|49.3|46.66|48.77|46.13|49.62|46.98|48.64|46|0
1722602700000|2024-08-02 12:45:00|48.83|46.19|47.61|44.97|49.11|46.47|47.61|44.97|0
1722603000000|2024-08-02 12:50:00|47.53|44.89|47.39|44.75|48.2|45.56|46.92|44.28|0
1722603300000|2024-08-02 12:55:00|47.49|44.85|47.07|44.43|49.04|46.4|47.05|44.41|0
1722603600000|2024-08-02 13:00:00|47.29|44.65|47.49|44.85|47.85|45.21|46.8|44.16|0
1722603900000|2024-08-02 13:05:00|47.47|44.83|46.85|44.21|47.52|44.88|46.6|43.96|0
1722604200000|2024-08-02 13:10:00|46.77|44.13|46.03|43.39|46.85|44.21|45.97|43.33|0
1722604500000|2024-08-02 13:15:00|46.04|43.4|45.27|42.63|46.04|43.4|45.12|42.48|0
1722604800000|2024-08-02 13:20:00|45.2|42.56|45.85|43.21|46.09|43.45|45.2|42.56|0
1722605100000|2024-08-02 13:25:00|45.79|43.15|46.16|43.52|46.46|43.82|45.56|42.92|0
1722605400000|2024-08-02 13:30:00|46.41|43.77|47.84|45.2|47.89|45.25|46.06|43.42|0
1722605700000|2024-08-02 13:35:00|47.82|45.18|44.83|42.63|47.82|45.18|44.83|42.63|0
1722606000000|2024-08-02 13:40:00|44.75|42.55|44.7|42.5|45.71|43.51|43.9|41.7|0
1722606300000|2024-08-02 13:45:00|44.65|42.45|44.94|42.74|45.94|43.74|44.23|42.03|0
1722606600000|2024-08-02 13:50:00|45.14|42.94|45.96|43.76|46.09|43.89|44.5|42.3|0
1722606900000|2024-08-02 13:55:00|45.86|43.66|45.88|43.68|47.57|45.37|45.56|43.36|0
1722607200000|2024-08-02 14:00:00|45.93|43.73|46.32|44.12|46.32|44.12|45.28|43.08|0
1722607500000|2024-08-02 14:05:00|46.34|44.14|48.69|46.49|49.2|47|46.34|44.14|0
1722607800000|2024-08-02 14:10:00|48.75|46.55|50.7|48.5|50.76|48.56|48.75|46.55|0
1722608100000|2024-08-02 14:15:00|50.4|48.2|58.12|54.6|58.12|54.6|49.44|47.24|0
1722608400000|2024-08-02 14:20:00|58.03|54.51|61.02|57.5|61.26|57.74|53.31|49.79|0
1722608700000|2024-08-02 14:25:00|61.05|57.53|60.23|56.71|61.11|57.59|59.66|56.14|0
1722609000000|2024-08-02 14:30:00|60.44|56.92|59.8|57.05|60.54|57.43|58.94|55.87|0
1722609300000|2024-08-02 14:35:00|59.84|57.09|61.15|58.4|61.15|58.4|59.84|57.09|0
1722609600000|2024-08-02 14:40:00|60.87|58.12|68.14|64.18|68.34|64.38|60.63|57.49|0
1722609900000|2024-08-02 14:45:00|68.18|64.22|64.46|61.6|68.99|65.69|64.4|61.54|0
1722610200000|2024-08-02 14:50:00|64.43|61.57|65.85|62.99|65.93|63.07|64.09|61.23|0
1722610500000|2024-08-02 14:55:00|65.88|63.02|66.2|63.34|66.42|63.56|64.8|61.94|0
1722610800000|2024-08-02 15:00:00|66.17|63.31|70.77|67.91|70.81|67.95|66.02|63.16|0
1722611100000|2024-08-02 15:05:00|70.58|67.72|69.98|67.12|70.71|67.85|69.91|67.05|0
1722611400000|2024-08-02 15:10:00|70.13|67.27|69.94|67.08|70.41|67.55|68.93|66.07|0
1722611700000|2024-08-02 15:15:00|70.01|67.15|69.94|67.08|70.21|67.35|69.35|66.49|0
1722612000000|2024-08-02 15:20:00|70.04|67.18|69.41|66.55|70.8|67.94|69.31|66.45|0
1722612300000|2024-08-02 15:25:00|69.38|66.52|69.67|66.81|70.47|67.61|69.08|66.22|0
1722612600000|2024-08-02 15:30:00|69.7|66.84|68.95|66.09|70|67.14|68.85|65.99|0
1722612900000|2024-08-02 15:35:00|69.11|66.25|64.47|61.61|69.14|66.28|63.47|60.61|0
1722613200000|2024-08-02 15:40:00|64.57|61.71|60.4|57.54|64.6|61.74|60.37|57.51|0
1722613500000|2024-08-02 15:45:00|60.34|57.48|60.64|57.78|61.12|58.26|59.86|57|0
1722613800000|2024-08-02 15:50:00|60.43|57.57|59.95|57.09|61.18|58.32|58.28|55.42|0
1722614100000|2024-08-02 15:55:00|59.91|57.05|58.94|56.08|59.91|57.05|58.18|55.32|0
1722614400000|2024-08-02 16:00:00|58.91|56.05|56.25|53.39|59.03|56.17|54.07|51.21|0
1722614700000|2024-08-02 16:05:00|56.13|53.27|58.13|55.27|58.16|55.3|55.85|52.99|0
1722615000000|2024-08-02 16:10:00|58.1|55.24|58.93|56.07|60.32|57.46|58.04|55.18|0
1722615300000|2024-08-02 16:15:00|58.99|56.13|58.05|55.19|59.02|56.16|57.99|55.13|0
1722615600000|2024-08-02 16:20:00|57.93|55.07|58.17|55.31|58.17|55.31|57.09|54.23|0
1722615900000|2024-08-02 16:25:00|58.23|55.37|56.54|53.68|58.23|55.37|56.05|53.19|0
1722616200000|2024-08-02 16:30:00|56.61|53.75|56.65|53.79|57.23|54.37|56.25|53.39|0
1722616500000|2024-08-02 16:35:00|56.59|53.73|56.62|53.76|57.2|54.34|56.48|53.62|0
1722616800000|2024-08-02 16:40:00|56.7|53.84|56.27|53.41|56.7|53.84|55.7|52.84|0
1722617100000|2024-08-02 16:45:00|56.33|53.47|57.13|54.27|57.22|54.36|56.04|53.18|0
1722617400000|2024-08-02 16:50:00|57.08|54.22|59.72|56.86|60.19|57.33|57.08|54.22|0
1722617700000|2024-08-02 16:55:00|59.63|56.77|60.4|57.54|61.28|58.42|59.6|56.74|0
1722618000000|2024-08-02 17:00:00|60.54|57.68|60.94|58.08|61.25|58.39|60.04|57.18|0
1722618300000|2024-08-02 17:05:00|60.85|57.99|60.36|57.5|60.91|58.05|60.15|57.29|0
1722618600000|2024-08-02 17:10:00|60.45|57.59|59.67|56.81|61.12|58.26|59.61|56.75|0
1722618900000|2024-08-02 17:15:00|59.76|56.9|60.02|57.16|60.42|57.56|59.64|56.78|0
1722619200000|2024-08-02 17:20:00|60.06|57.2|61.14|58.28|61.17|58.31|60|57.14|0
1722619500000|2024-08-02 17:25:00|61.11|58.25|61.34|58.48|61.42|58.56|60.57|57.71|0
1722619800000|2024-08-02 17:30:00|61.32|58.46|61.48|58.62|61.92|59.06|61.17|58.31|0
1722620100000|2024-08-02 17:35:00|61.41|58.55|61.8|58.94|61.94|59.08|61.41|58.55|0
1722620400000|2024-08-02 17:40:00|61.72|58.86|63.02|60.16|63.55|60.69|60.58|57.72|0
1722620700000|2024-08-02 17:45:00|62.96|60.1|63.33|60.47|63.33|60.47|62.51|59.65|0
1722621000000|2024-08-02 17:50:00|63.39|60.53|63.67|60.81|63.67|60.81|62.8|59.94|0
1722621300000|2024-08-02 17:55:00|63.58|60.72|62.95|60.09|63.58|60.72|62.77|59.91|0
1722621600000|2024-08-02 18:00:00|63.01|60.15|63.48|60.62|63.67|60.81|62.98|60.12|0
1722621900000|2024-08-02 18:05:00|63.42|60.56|63.51|60.65|63.6|60.74|62.89|60.03|0
1722622200000|2024-08-02 18:10:00|63.48|60.62|63.47|60.61|63.6|60.74|63.07|60.21|0
1722622500000|2024-08-02 18:15:00|63.51|60.65|63.54|60.68|63.91|61.05|63.26|60.4|0
1722622800000|2024-08-02 18:20:00|63.5|60.64|62.38|59.52|63.61|60.75|62.32|59.46|0
1722623100000|2024-08-02 18:25:00|62.35|59.49|61.13|58.27|62.45|59.59|61.13|58.27|0
1722623400000|2024-08-02 18:30:00|61.19|58.33|60|57.14|62.36|59.5|59.61|56.75|0
1722623700000|2024-08-02 18:35:00|60.21|57.35|60.62|57.76|60.93|58.07|60.09|57.23|0
1722624000000|2024-08-02 18:40:00|60.69|57.83|60.71|57.85|60.81|57.95|60.2|57.34|0
1722624300000|2024-08-02 18:45:00|60.68|57.82|60.59|57.73|61.12|58.26|59.84|56.98|0
1722624600000|2024-08-02 18:50:00|60.65|57.79|60.38|57.52|60.86|58|60.29|57.43|0
1722624900000|2024-08-02 18:55:00|60.32|57.46|61.04|58.18|61.07|58.21|59.87|57.01|0
1722625200000|2024-08-02 19:00:00|61.01|58.15|60.58|57.72|61.04|58.18|60.04|57.18|0
1722625500000|2024-08-02 19:05:00|60.61|57.75|60.4|57.54|61.34|58.48|60.27|57.41|0
1722625800000|2024-08-02 19:10:00|60.49|57.63|60.01|57.15|61.12|58.26|59.95|57.09|0
1722626100000|2024-08-02 19:15:00|60.07|57.21|60|57.14|60.4|57.54|59.77|56.91|0
1722626400000|2024-08-02 19:20:00|60.09|57.23|60.09|57.23|60.73|57.87|59.8|56.94|0
1722626700000|2024-08-02 19:25:00|60.11|57.25|59.32|56.46|60.39|57.53|59.05|56.19|0
1722627000000|2024-08-02 19:30:00|59.34|56.48|59.46|56.6|59.55|56.69|58.69|55.83|0
1722627300000|2024-08-02 19:35:00|59.52|56.66|60.93|58.07|60.93|58.07|59.31|56.45|0
1722627600000|2024-08-02 19:40:00|60.99|58.13|59.89|57.03|61.26|58.4|59.87|57.01|0
1722627900000|2024-08-02 19:45:00|60.14|57.28|60.31|57.45|60.31|57.45|59.19|56.33|0
1722628200000|2024-08-02 19:50:00|60.35|57.49|61.42|58.34|64.09|61.23|60.17|57.31|0
1722628500000|2024-08-02 19:55:00|61.33|58.25|59.21|56.13|61.77|58.69|58.77|55.69|0
1722628800000|2024-08-02 20:00:00|59.01|55.93|57.32|54.24|59.57|56.49|57.26|54.18|0
1722629100000|2024-08-02 20:05:00|57.26|54.18|57.61|54.53|57.93|54.85|57.23|54.15|0
1722629400000|2024-08-02 20:10:00|57.59|54.51|57.53|54.45|57.87|54.79|57.37|54.29|0
1722817200000|2024-08-05 00:20:00|69|66.8|69.34|67.14|69.9|67.7|68.9|66.7|0
1722817500000|2024-08-05 00:25:00|69.4|67.2|70.13|67.93|70.71|68.51|68.53|66.33|0
1722817800000|2024-08-05 00:30:00|70.15|67.95|72.53|70.33|73.22|71.02|70.15|67.95|0
1722818100000|2024-08-05 00:35:00|72.49|70.29|73.09|70.89|73.37|71.17|72.29|70.09|0
1722818400000|2024-08-05 00:40:00|73.11|70.91|72.23|70.03|73.18|70.98|72.18|69.98|0
1722818700000|2024-08-05 00:45:00|72.14|69.94|73.45|71.25|73.45|71.25|72.09|69.89|0
1722819000000|2024-08-05 00:50:00|73.33|71.13|74.02|71.82|74.08|71.88|73.14|70.94|0
1722819300000|2024-08-05 00:55:00|74.15|71.95|75.44|73.24|75.62|73.42|73.62|71.42|0
1722819600000|2024-08-05 01:00:00|75.47|73.27|77|74.8|77.06|74.86|75.12|72.92|0
1722819900000|2024-08-05 01:05:00|77.08|74.88|82.07|79.87|82.37|80.17|76.74|74.54|0
1722820200000|2024-08-05 01:10:00|82.05|79.85|81.97|79.77|82.29|80.09|81.7|79.5|0
1722820500000|2024-08-05 01:15:00|82.03|79.83|80.95|78.75|82.18|79.98|80.77|78.57|0
1722820800000|2024-08-05 01:20:00|80.97|78.77|81.43|79.23|81.88|79.68|80.84|78.64|0
1722821100000|2024-08-05 01:25:00|81.38|79.18|81.43|79.23|82.13|79.93|81.24|79.04|0
1722821400000|2024-08-05 01:30:00|81.46|79.26|80.61|78.41|81.61|79.41|80.43|78.23|0
1722821700000|2024-08-05 01:35:00|80.67|78.47|80.23|78.03|81.02|78.82|80.19|77.99|0
1722822000000|2024-08-05 01:40:00|80.25|78.05|81.2|79|81.29|79.09|79.83|77.63|0
1722822300000|2024-08-05 01:45:00|80.77|78.57|80.61|78.41|80.86|78.66|80.19|77.99|0
1722822600000|2024-08-05 01:50:00|80.59|78.39|80.59|78.39|81.27|79.07|80.27|78.07|0
1722822900000|2024-08-05 01:55:00|80.6|78.4|79.93|77.73|80.6|78.4|79.83|77.63|0
1722823200000|2024-08-05 02:00:00|79.91|77.71|80.54|78.34|80.78|78.58|79.83|77.63|0
1722823500000|2024-08-05 02:05:00|80.51|78.31|80.63|78.43|80.85|78.65|80.47|78.27|0
1722823800000|2024-08-05 02:10:00|80.52|78.32|80.87|78.67|81|78.8|80.3|78.1|0
1722824100000|2024-08-05 02:15:00|80.79|78.59|80.26|78.06|80.79|78.59|80.11|77.91|0
1722824400000|2024-08-05 02:20:00|80.22|78.02|78.95|76.75|80.22|78.02|78.92|76.72|0
1722824700000|2024-08-05 02:25:00|78.92|76.72|79.2|77|79.2|77|78.41|76.21|0
1722825000000|2024-08-05 02:30:00|79.13|76.93|79.31|77.11|79.52|77.32|78.8|76.6|0
1722825300000|2024-08-05 02:35:00|79.4|77.2|79.81|77.61|79.81|77.61|79.23|77.03|0
1722825600000|2024-08-05 02:40:00|79.78|77.58|80.98|78.78|81.09|78.89|79.76|77.56|0
1722825900000|2024-08-05 02:45:00|80.87|78.67|80.39|78.19|80.98|78.78|80.06|77.86|0
1722826200000|2024-08-05 02:50:00|80.41|78.21|79.91|77.71|80.57|78.37|79.57|77.37|0
1722826500000|2024-08-05 02:55:00|80.06|77.86|80|77.8|80.31|78.11|79.95|77.75|0
1722826800000|2024-08-05 03:00:00|80.02|77.82|80.09|77.89|80.36|78.16|79.38|77.18|0
1722827100000|2024-08-05 03:05:00|80.13|77.93|83.31|81.11|83.38|81.18|79.69|77.49|0
1722827400000|2024-08-05 03:10:00|83.36|81.16|83.94|81.74|84.13|81.93|83.35|81.15|0
1722827700000|2024-08-05 03:15:00|83.98|81.78|83.92|81.72|84.24|82.04|83.86|81.66|0
1722828000000|2024-08-05 03:20:00|83.97|81.77|84.06|81.86|84.27|82.07|83.75|81.55|0
1722828300000|2024-08-05 03:25:00|84.08|81.88|84.19|81.99|84.3|82.1|83.93|81.73|0
1722828600000|2024-08-05 03:30:00|84.15|81.95|84.45|82.25|84.53|82.33|84.04|81.84|0
1722828900000|2024-08-05 03:35:00|84.41|82.21|84.13|81.93|84.6|82.4|84.07|81.87|0
1722829200000|2024-08-05 03:40:00|84.24|82.04|83.79|81.59|84.39|82.19|83.79|81.59|0
1722829500000|2024-08-05 03:45:00|83.92|81.72|86.1|83.9|86.21|84.01|83.92|81.72|0
1722829800000|2024-08-05 03:50:00|86.15|83.95|91.47|89.27|91.94|89.74|86.15|83.95|0
1722830100000|2024-08-05 03:55:00|91.51|89.31|92.05|89.85|92.08|89.88|91.43|89.23|0
1722830400000|2024-08-05 04:00:00|92.04|89.84|91.97|89.77|92.13|89.93|91.6|89.4|0
1722830700000|2024-08-05 04:05:00|91.95|89.75|92.48|90.28|92.72|90.52|91.93|89.73|0
1722831000000|2024-08-05 04:10:00|92.46|90.26|92.44|90.24|92.91|90.71|92.36|90.16|0
1722831300000|2024-08-05 04:15:00|92.38|90.18|94.22|92.02|94.26|92.06|92.07|89.87|0
1722831600000|2024-08-05 04:20:00|94.2|92|94.75|91.45|94.93|92.1|94.18|91.23|0
1722831900000|2024-08-05 04:25:00|94.63|91.33|94.52|91.22|95|92.17|94.36|91.07|0
1722832200000|2024-08-05 04:30:00|94.55|91.25|94.52|91.22|94.72|91.42|94.27|90.97|0
1722832500000|2024-08-05 04:35:00|94.56|91.26|94.44|91.14|95.2|91.9|94.22|90.92|0
1722832800000|2024-08-05 04:40:00|94.5|91.2|94.79|91.49|94.93|91.63|94.08|90.78|0
1722833100000|2024-08-05 04:45:00|94.87|91.57|95.21|91.91|95.63|92.33|94.81|91.51|0
1722833400000|2024-08-05 04:50:00|95.11|91.81|95.55|92.25|95.59|92.29|94.89|91.59|0
1722833700000|2024-08-05 04:55:00|95.51|92.21|95.79|92.49|95.87|92.57|95.31|92.01|0
1722834000000|2024-08-05 05:00:00|95.83|92.53|96.08|92.34|96.57|92.83|95.7|92.1|0
1722834300000|2024-08-05 05:05:00|95.92|92.18|96.46|92.72|96.73|92.99|95.76|92.02|0
1722834600000|2024-08-05 05:10:00|96.42|92.68|96.38|92.64|96.83|93.09|96.18|92.44|0
1722834900000|2024-08-05 05:15:00|96.36|92.62|96.76|93.02|96.88|93.14|95.94|92.2|0
1722835200000|2024-08-05 05:20:00|96.78|93.04|97.02|93.28|97.16|93.42|96.6|92.86|0
1722835500000|2024-08-05 05:25:00|97.1|93.36|97.06|93.32|97.36|93.62|96.59|92.85|0
1722835800000|2024-08-05 05:30:00|97.1|93.36|102.15|98.41|102.24|98.5|97.1|93.36|0
1722836100000|2024-08-05 05:35:00|102.09|98.35|105.63|101.89|105.67|101.93|102.09|98.35|0
1722836400000|2024-08-05 05:40:00|105.8|102.06|102.79|98.39|106.78|103.04|102.21|97.81|0
1722836700000|2024-08-05 05:45:00|102.77|98.37|107.04|102.64|107.22|102.82|102.77|98.37|0
1722837000000|2024-08-05 05:50:00|106.67|102.27|109.8|105.4|110.59|106.19|106.08|101.68|0
1722837300000|2024-08-05 05:55:00|110|105.6|108.91|104.51|111.69|107.29|107.43|103.03|0
1722837600000|2024-08-05 06:00:00|109.04|104.64|112.35|107.95|112.35|107.95|108.62|104.22|0
1722837900000|2024-08-05 06:05:00|112.03|107.63|109.06|104.66|112.19|107.79|109.06|104.66|0
1722838200000|2024-08-05 06:10:00|108.95|104.55|109.37|104.97|109.5|105.1|107.27|102.87|0
1722838500000|2024-08-05 06:15:00|109.41|105.01|110.28|105.88|111.02|106.62|108.45|104.05|0
1722838800000|2024-08-05 06:20:00|110.26|105.86|111.56|107.16|112.56|108.16|109.5|105.1|0
1722839100000|2024-08-05 06:25:00|111.58|107.18|110.32|105.92|111.58|107.18|107.89|103.49|0
1722839400000|2024-08-05 06:30:00|110.38|105.98|107.54|103.14|110.54|106.14|106.93|102.53|0
1722839700000|2024-08-05 06:35:00|107.45|103.05|113.03|107.83|113.03|107.83|106.66|101.82|0
1722840000000|2024-08-05 06:40:00|112.95|107.75|112.9|107.7|114.43|109.23|112.65|107.45|0
1722840300000|2024-08-05 06:45:00|112.85|107.65|113.3|108.1|113.3|108.1|112.63|107.43|0
1722840600000|2024-08-05 06:50:00|113.39|108.19|105.61|100.41|114.31|109.11|99.07|93.87|0
1722840900000|2024-08-05 06:55:00|105.39|100.19|111|104.76|111.14|104.9|105.3|100.1|0
1722841200000|2024-08-05 07:00:00|111.42|105.18|110.42|104.18|111.42|105.18|110.38|104.14|0
1722841500000|2024-08-05 07:05:00|110.31|104.07|114.6|108.36|114.64|108.4|109.96|103.72|0
1722841800000|2024-08-05 07:10:00|114.67|108.43|117.98|110.18|117.98|110.18|112.64|106.29|0
1722842100000|2024-08-05 07:15:00|117.79|109.99|154.39|146.59|155.05|147.25|117.18|109.38|0
1722842400000|2024-08-05 07:20:00|154.44|146.64|152.27|144.47|154.54|146.74|151.52|143.72|0
1722842700000|2024-08-05 07:25:00|152.62|144.82|153.72|145.92|154.3|146.5|152.52|144.72|0
1722843000000|2024-08-05 07:30:00|153.57|145.77|149.59|140.49|154.89|147.09|149.21|140.11|0
1722843300000|2024-08-05 07:35:00|149.63|140.53|150.7|141.6|150.9|141.8|148.65|139.55|0
1722843600000|2024-08-05 07:40:00|150.82|141.72|150.22|141.12|151.35|142.25|149.25|140.15|0
1722843900000|2024-08-05 07:45:00|149.97|140.87|141.89|132.79|149.97|140.87|141.14|132.04|0
1722844200000|2024-08-05 07:50:00|141.96|132.86|141.57|132.47|143.14|134.04|141.47|132.37|0
1722844500000|2024-08-05 07:55:00|141.76|132.66|134.15|125.05|141.76|132.66|133.64|124.54|0
1722844800000|2024-08-05 08:00:00|133.94|124.84|135.66|126.56|137.29|128.19|133.94|124.84|0
1722845100000|2024-08-05 08:05:00|135.54|126.44|125.56|116.46|135.59|126.49|125.43|116.33|0
1722845400000|2024-08-05 08:10:00|125.2|116.1|126.85|117.75|127.68|118.58|125.04|115.94|0
1722845700000|2024-08-05 08:15:00|127.13|118.03|127.86|118.76|130.25|121.15|126.56|117.46|0
1722846000000|2024-08-05 08:20:00|127.96|118.86|130.55|121.45|130.55|121.45|127.68|118.58|0
1722846300000|2024-08-05 08:25:00|130.62|121.52|130.54|121.44|131.29|122.19|129.6|120.5|0
1722846600000|2024-08-05 08:30:00|130.38|121.28|131.31|122.21|131.87|122.77|129.44|120.34|0
1722846900000|2024-08-05 08:35:00|131.33|122.23|131.19|122.09|131.68|122.58|130.21|121.11|0
1722847200000|2024-08-05 08:40:00|131.02|121.92|131.74|122.64|132.4|123.3|131.02|121.92|0
1722847500000|2024-08-05 08:45:00|131.79|122.69|131.85|122.75|132.61|123.51|131.32|122.22|0
1722847800000|2024-08-05 08:50:00|131.92|122.82|133.62|124.52|133.66|124.56|131.46|122.36|0
1722848100000|2024-08-05 08:55:00|133.57|124.47|133.82|124.72|134.61|125.51|133.05|123.95|0
1722848400000|2024-08-05 09:00:00|133.75|124.65|134.9|125.8|135.01|125.91|132.6|123.5|0
1722848700000|2024-08-05 09:05:00|134.78|125.68|136.37|127.27|136.87|127.77|134.7|125.6|0
1722849000000|2024-08-05 09:10:00|136.51|127.41|135.89|126.79|137.28|128.18|135.63|126.53|0
1722849300000|2024-08-05 09:15:00|136.18|127.08|136.08|126.98|136.7|127.6|135.39|126.29|0
1722849600000|2024-08-05 09:20:00|136.1|127|137.08|127.98|137.27|128.17|135.45|126.35|0
1722849900000|2024-08-05 09:25:00|137.13|128.03|135.16|126.06|137.25|128.15|135.16|126.06|0
1722850200000|2024-08-05 09:30:00|135.4|126.3|135.78|126.68|136.11|127.01|134.64|125.54|0
1722850500000|2024-08-05 09:35:00|135.87|126.77|138.3|129.2|139.2|130.1|135.68|126.58|0
1722850800000|2024-08-05 09:40:00|138.37|129.27|139.91|130.81|140.13|131.03|137.11|128.01|0
1722851100000|2024-08-05 09:45:00|139.93|130.83|138.75|129.65|139.96|130.86|138.32|129.22|0
1722851400000|2024-08-05 09:50:00|138.61|129.51|137.25|128.15|138.75|129.65|136.38|127.28|0
1722851700000|2024-08-05 09:55:00|137.35|128.25|138.46|130.14|140.4|131.3|136.86|127.76|0
1722852000000|2024-08-05 10:00:00|138.43|130.11|140.41|132.09|140.41|132.09|138.24|129.92|0
1722852300000|2024-08-05 10:05:00|140.32|132|140.97|132.65|140.97|132.65|139.88|131.56|0
1722852600000|2024-08-05 10:10:00|141.09|132.77|141.24|132.92|141.73|133.41|139.61|131.29|0
1722852900000|2024-08-05 10:15:00|141.02|132.7|140.55|132.23|142.44|134.12|140.55|132.23|0
1722853200000|2024-08-05 10:20:00|140.6|132.28|141.45|133.13|141.45|133.13|136.45|128.13|0
1722853500000|2024-08-05 10:25:00|141.4|133.08|146.97|138.65|148.28|139.96|141.23|132.91|0
1722853800000|2024-08-05 10:30:00|146.82|138.5|147.29|138.97|147.39|139.07|145.92|137.6|0
1722854100000|2024-08-05 10:35:00|147.24|138.92|148.9|140.58|149.18|140.86|147.19|138.87|0
1722854400000|2024-08-05 10:40:00|148.82|140.5|147.86|139.54|150.17|141.85|147.71|139.39|0
1722854700000|2024-08-05 10:45:00|147.83|139.51|147.18|138.86|148.89|140.57|146.53|138.21|0
1722855000000|2024-08-05 10:50:00|147.33|139.01|147.78|139.46|148.91|140.59|146.73|138.41|0
1722855300000|2024-08-05 10:55:00|147.8|139.48|145.72|137.4|148.38|140.06|145.47|137.15|0
1722855600000|2024-08-05 11:00:00|145.27|136.95|147.82|138.98|148.22|139.38|144.31|135.99|0
1722855900000|2024-08-05 11:05:00|147.97|139.13|149.3|140.46|149.3|140.46|147.97|139.13|0
1722856200000|2024-08-05 11:10:00|149.28|140.44|154.19|144.83|156.88|148.04|149.2|140.36|0
1722856500000|2024-08-05 11:15:00|154.16|144.8|154.18|144.82|155.33|145.97|153.93|144.57|0
1722856800000|2024-08-05 11:20:00|154.11|144.75|154.36|145|154.69|145.33|153.75|144.39|0
1722857100000|2024-08-05 11:25:00|154.38|145.02|157.25|147.89|157.25|147.89|154.38|145.02|0
1722857400000|2024-08-05 11:30:00|157.04|147.68|157.25|147.89|159.59|150.23|156.89|147.53|0
1722857700000|2024-08-05 11:35:00|157.14|147.78|158.8|149.44|158.96|149.6|155.7|146.34|0
1722858000000|2024-08-05 11:40:00|158.59|149.23|157.32|147.96|158.96|149.6|157.32|147.96|0
1722858300000|2024-08-05 11:45:00|157.24|147.88|159.84|150.48|160.13|150.77|157.19|147.83|0
1722858600000|2024-08-05 11:50:00|159.76|150.4|161.41|151.01|161.89|151.49|158.43|149.07|0
1722858900000|2024-08-05 11:55:00|161.46|151.06|161.4|151|163.32|152.92|161.04|150.64|0
1722859200000|2024-08-05 12:00:00|161.83|151.43|161.72|151.32|161.83|151.43|159.09|148.69|0
1722859500000|2024-08-05 12:05:00|161.61|151.21|168.99|158.59|169.04|158.64|161.61|151.21|0
1722859800000|2024-08-05 12:10:00|168.66|158.26|177.41|167.01|177.53|167.13|162.63|152.23|0
1722860100000|2024-08-05 12:15:00|177.25|166.85|185.46|175.06|186.54|176.14|177.06|166.66|0
1722860400000|2024-08-05 12:20:00|185.44|175.04|192.79|181.35|192.91|181.47|184.59|174.19|0
1722860700000|2024-08-05 12:25:00|193.03|181.59|224.73|211.73|226.42|213.42|189.88|178.44|0
1722861000000|2024-08-05 12:30:00|224.98|211.98|241.45|220.65|243.21|222.41|224.55|209.43|0
1722861300000|2024-08-05 12:35:00|241.42|220.62|237.51|216.71|242.26|221.46|236.53|215.73|0
1722861600000|2024-08-05 12:40:00|236.8|216|217.68|196.88|236.8|216|215.96|195.16|0
1722861900000|2024-08-05 12:45:00|219.29|198.49|222.51|201.71|224.49|203.69|219.29|198.49|0
1722862200000|2024-08-05 12:50:00|222.66|201.86|223.32|202.52|223.87|203.07|221.26|200.46|0
1722862500000|2024-08-05 12:55:00|223.08|202.28|220.29|199.49|224.14|203.34|218.82|198.02|0
1722862800000|2024-08-05 13:00:00|220.65|199.85|210.79|189.99|221.53|200.73|210.29|189.49|0
1722863100000|2024-08-05 13:05:00|211.29|190.49|207.81|187.01|211.29|190.49|204.28|183.48|0
1722863400000|2024-08-05 13:10:00|207.2|186.4|207.43|186.63|208.22|187.42|205.73|184.93|0
1722863700000|2024-08-05 13:15:00|207.52|186.72|203.3|182.5|208.33|187.53|202.24|181.44|0
1722864000000|2024-08-05 13:20:00|202.9|182.1|204.3|183.5|204.56|183.76|202.01|181.21|0
1722864300000|2024-08-05 13:25:00|204.36|183.56|208.19|187.39|208.54|187.74|204.36|183.56|0
1722864600000|2024-08-05 13:30:00|209.19|188.39|181.8|161|211.47|190.67|179.42|158.62|0
1722864900000|2024-08-05 13:35:00|181.83|161.03|174.15|153.35|183.31|162.51|174.15|153.35|0
1722865200000|2024-08-05 13:40:00|173.96|153.16|157.8|137|177.82|157.02|157.8|137|0
1722865500000|2024-08-05 13:45:00|158.24|137.44|156.03|143.03|158.24|144.11|143.51|130.51|0
1722865800000|2024-08-05 13:50:00|158.83|140.63|125.17|109.57|159.09|143.04|124.12|108.52|0
1722866100000|2024-08-05 13:55:00|125.4|109.8|122.73|107.13|126.96|111.36|121.11|105.51|0
1722866400000|2024-08-05 14:00:00|122.34|106.74|115.7|100.1|122.34|106.74|112.88|97.28|0
1722866700000|2024-08-05 14:05:00|116.21|100.61|115.26|104.86|121.41|111.01|114.41|99.28|0
1722867000000|2024-08-05 14:10:00|115.69|105.29|114.81|104.41|118.1|107.7|114.76|104.36|0
1722867300000|2024-08-05 14:15:00|115.37|104.97|117.32|106.92|121.3|110.9|115.37|104.97|0
1722867600000|2024-08-05 14:20:00|117.84|107.44|120.81|110.41|121.89|111.49|117.14|106.74|0
1722867900000|2024-08-05 14:25:00|120.67|110.27|123.63|113.23|123.87|113.47|118.18|107.78|0
1722868200000|2024-08-05 14:30:00|123.87|113.47|118.77|108.37|123.87|113.47|118.72|108.32|0
1722868500000|2024-08-05 14:35:00|118.68|108.28|118.86|108.46|121.04|110.64|117.76|107.36|0
1722868800000|2024-08-05 14:40:00|119.09|108.69|120.82|110.42|120.94|110.54|118.44|108.04|0
1722869100000|2024-08-05 14:45:00|120.57|110.17|118.89|111.09|120.57|111.98|117.35|109.55|0
1722869400000|2024-08-05 14:50:00|118.94|111.14|115.04|107.24|120.2|112.4|114.23|106.43|0
1722869700000|2024-08-05 14:55:00|115.27|107.47|118.44|110.64|121.2|113.4|115.18|107.38|0
1722870000000|2024-08-05 15:00:00|118.41|110.61|118.2|110.4|120.21|112.41|117.14|109.34|0
1722870300000|2024-08-05 15:05:00|118.29|110.49|107.23|101.51|118.29|110.49|107.23|101.51|0
1722870600000|2024-08-05 15:10:00|107.36|101.64|106.03|100.31|108.09|102.37|105.24|99.52|0
1722870900000|2024-08-05 15:15:00|105.95|100.23|106.33|100.61|106.75|101.03|104.95|99.23|0
1722871200000|2024-08-05 15:20:00|106.46|100.74|99.56|93.84|107.63|101.91|99.39|93.67|0
1722871500000|2024-08-05 15:25:00|99.43|93.71|99.71|93.99|99.98|94.26|97.81|92.09|0
1722871800000|2024-08-05 15:30:00|99.77|94.05|98.93|93.21|100.19|94.47|97.93|92.21|0
1722872100000|2024-08-05 15:35:00|98.83|93.11|97.13|91.41|99.56|93.84|95.98|90.26|0
1722872400000|2024-08-05 15:40:00|97.19|91.47|99.22|93.5|99.64|93.92|96.94|91.22|0
1722872700000|2024-08-05 15:45:00|99.09|93.37|99.26|93.54|99.68|93.96|97.74|92.02|0
1722873000000|2024-08-05 15:50:00|99.34|93.62|91.53|85.81|100.6|94.88|91.21|85.49|0
1722873300000|2024-08-05 15:55:00|91.74|86.02|91.27|85.55|92.34|86.62|90.83|85.11|0
1722873600000|2024-08-05 16:00:00|91.31|85.59|90.43|84.71|92.44|86.72|89.78|84.06|0
1722873900000|2024-08-05 16:05:00|90.47|84.75|89.81|84.09|91.43|85.71|89.65|83.93|0
1722874200000|2024-08-05 16:10:00|89.87|84.15|89.55|83.83|90.64|84.92|89.37|83.65|0
1722874500000|2024-08-05 16:15:00|89.43|83.71|88.37|82.65|89.65|83.93|88.31|82.59|0
1722874800000|2024-08-05 16:20:00|88.31|82.59|87.67|81.95|89.12|83.4|87.61|81.89|0
1722875100000|2024-08-05 16:25:00|87.73|82.01|86.38|80.66|87.96|82.24|86.34|80.62|0
1722875400000|2024-08-05 16:30:00|86.76|81.04|92.28|86.56|92.68|86.96|86.65|80.93|0
1722875700000|2024-08-05 16:35:00|92.52|86.8|94.13|88.41|94.74|89.02|92.48|86.76|0
1722876000000|2024-08-05 16:40:00|94.05|88.33|88.46|82.74|94.21|88.49|88.43|82.71|0
1722876300000|2024-08-05 16:45:00|88.62|82.9|89.69|83.97|89.93|84.21|88.54|82.82|0
1722876600000|2024-08-05 16:50:00|89.65|83.93|90.97|85.25|90.97|85.25|89.61|83.89|0
1722876900000|2024-08-05 16:55:00|91.05|85.33|91.25|85.53|92.05|86.33|90.57|84.85|0
1722877200000|2024-08-05 17:00:00|91.42|85.7|91.7|85.98|92.03|86.31|90.65|84.93|0
1722877500000|2024-08-05 17:05:00|91.78|86.06|93.28|87.56|93.28|87.56|88.86|83.14|0
1722877800000|2024-08-05 17:10:00|93.37|87.65|92.91|87.19|94.02|88.3|92.27|86.55|0
1722878100000|2024-08-05 17:15:00|93.02|87.3|92.34|86.62|93.04|87.32|91.82|86.1|0
1722878400000|2024-08-05 17:20:00|92.22|86.5|92.18|86.46|92.38|86.66|91.21|85.49|0
1722878700000|2024-08-05 17:25:00|92.1|86.38|91.41|85.69|92.1|86.38|90.85|85.13|0
1722879000000|2024-08-05 17:30:00|92.7|86.98|91.93|86.21|92.93|87.21|91.61|85.89|0
1722879300000|2024-08-05 17:35:00|91.87|86.15|91.97|86.25|92.62|86.9|91.45|85.73|0
1722879600000|2024-08-05 17:40:00|92.01|86.29|92.15|86.43|92.61|86.89|90.76|85.04|0
1722879900000|2024-08-05 17:45:00|92.17|86.45|92.81|87.09|92.96|87.24|91.8|86.08|0
1722880200000|2024-08-05 17:50:00|92.89|87.17|93.01|87.29|93.1|87.38|91.9|86.18|0
1722880500000|2024-08-05 17:55:00|92.99|87.27|93.7|87.98|94.16|88.44|92.28|86.56|0
1722880800000|2024-08-05 18:00:00|93.73|88.01|95.36|89.64|95.73|90.01|93.54|87.82|0
1722881100000|2024-08-05 18:05:00|95.44|89.72|94.4|88.68|95.52|89.8|94.11|88.39|0
1722881400000|2024-08-05 18:10:00|94.42|88.7|95.52|89.8|95.75|90.03|93.97|88.25|0
1722881700000|2024-08-05 18:15:00|95.58|89.86|94.58|88.86|95.85|90.13|93.98|88.26|0
1722882000000|2024-08-05 18:20:00|94.48|88.76|97.31|91.59|97.5|91.78|93.86|88.14|0
1722882300000|2024-08-05 18:25:00|97.29|91.57|96.1|90.38|97.48|91.76|95.97|90.25|0
1722882600000|2024-08-05 18:30:00|96.2|90.48|96.31|91.63|96.93|91.69|95.52|89.8|0
1722882900000|2024-08-05 18:35:00|96.43|91.75|97.46|92.78|97.58|92.9|95.66|90.98|0
1722883200000|2024-08-05 18:40:00|97.5|92.82|99.54|94.86|99.85|95.17|97.37|92.69|0
1722883500000|2024-08-05 18:45:00|99.57|94.89|105.15|100.47|105.29|100.61|97.45|92.77|0
1722883800000|2024-08-05 18:50:00|105.11|100.43|104.31|99.63|105.11|100.43|102.6|97.92|0
1722884100000|2024-08-05 18:55:00|104.27|99.59|105.28|100.6|105.46|100.78|104.18|99.5|0
1722884400000|2024-08-05 19:00:00|105.15|100.47|102.84|98.16|105.15|100.47|102.84|98.16|0
1722884700000|2024-08-05 19:05:00|102.94|98.26|104.96|100.28|105.01|100.33|102.9|98.22|0
1722885000000|2024-08-05 19:10:00|105.01|100.33|105.72|101.04|105.81|101.13|104.15|99.47|0
1722885300000|2024-08-05 19:15:00|105.81|101.13|105.45|100.77|105.98|101.3|105|100.32|0
1722885600000|2024-08-05 19:20:00|105.27|100.59|104.33|99.65|105.51|100.83|103.76|99.08|0
1722885900000|2024-08-05 19:25:00|104.29|99.61|113.3|108.62|114.01|109.33|104.16|99.48|0
1722886200000|2024-08-05 19:30:00|113.12|108.44|113.48|108.8|114.88|110.2|112.52|107.84|0
1722886500000|2024-08-05 19:35:00|113.69|109.01|113.4|109.24|113.98|109.61|112.56|107.88|0
1722886800000|2024-08-05 19:40:00|113.54|109.38|114.88|110.98|115.16|111.26|112.89|108.73|0
1722887100000|2024-08-05 19:45:00|115.06|111.16|115.2|111.3|115.64|111.74|114.32|110.42|0
1722887400000|2024-08-05 19:50:00|115.06|111.16|114.18|110.28|115.71|111.81|112.67|108.77|0
1722887700000|2024-08-05 19:55:00|114.13|110.23|110.71|106.81|114.13|110.23|110.71|106.81|0
1722888000000|2024-08-05 20:00:00|110.8|106.9|108.13|104.23|111.07|107.17|107.52|103.62|0
1722888300000|2024-08-05 20:05:00|108.22|104.32|106.31|102.41|111.38|107.48|105.15|101.25|0
1722888600000|2024-08-05 20:10:00|106.23|102.33|108.98|105.08|108.98|105.08|106.23|102.33|0
1722888900000|2024-08-05 20:15:00|110.03|104.03|109.72|103.72|110.25|104.25|109.24|103.24|0
1722889200000|2024-08-05 20:20:00|108.48|102.48|115.91|109.91|116.84|110.84|108.46|102.46|0
1722889500000|2024-08-05 20:25:00|115.96|109.96|115.55|109.55|116.23|110.23|115.46|109.46|0
1722889800000|2024-08-05 20:30:00|115.5|109.5|115.45|109.45|115.82|109.82|115.23|109.23|0
1722890100000|2024-08-05 20:35:00|115.43|109.43|115.99|109.99|116.08|110.08|115.41|109.41|0
1722890400000|2024-08-05 20:40:00|116.02|110.02|115.85|109.85|116.13|110.13|115.67|109.67|0
1722890700000|2024-08-05 20:45:00|115.83|109.83|115.26|109.26|115.83|109.83|115.22|109.22|0
1722891000000|2024-08-05 20:50:00|115.22|109.22|114.99|108.99|115.31|109.31|114.9|108.9|0
1722891300000|2024-08-05 20:55:00|114.97|108.97|113.85|107.85|114.97|108.97|113.78|107.78|0
1722891600000|2024-08-05 21:00:00|113.79|107.79|114.12|108.12|114.12|108.12|113.79|107.79|0
1722891900000|2024-08-05 21:05:00|114.11|108.11|114.2|108.2|114.22|108.22|113.95|107.95|0
1722892200000|2024-08-05 21:10:00|114.18|108.18|114.17|108.17|114.2|108.2|114.16|108.16|0
1722892500000|2024-08-05 21:15:00|114.18|108.18|114.19|108.19|114.21|108.21|114.09|108.09|0
1722892800000|2024-08-05 21:20:00|114.18|108.18|114.17|108.17|114.22|108.22|114.14|108.14|0
1722893100000|2024-08-05 21:25:00|114.2|108.2|114.13|108.13|114.2|108.2|114.13|108.13|0
1722893400000|2024-08-05 21:30:00|114.12|108.12|114.01|108.01|114.12|108.12|114|108|0
1722893700000|2024-08-05 21:35:00|114|108|113.97|107.97|114|108|113.86|107.86|0
1722894000000|2024-08-05 21:40:00|113.95|107.95|113.81|107.81|113.97|107.97|113.77|107.77|0
1722894300000|2024-08-05 21:45:00|113.79|107.79|113.71|107.71|113.82|107.82|113.71|107.71|0
1722894600000|2024-08-05 21:50:00|113.7|107.7|113.54|107.54|113.7|107.7|113.54|107.54|0
1722894900000|2024-08-05 21:55:00|113.52|107.52|113.44|107.44|113.53|107.53|113.44|107.44|0
1722895200000|2024-08-05 22:00:00|113.45|107.45|112.09|106.09|113.45|107.45|111.46|105.46|0
1722895500000|2024-08-05 22:05:00|111.96|105.96|110.71|104.71|112|106|110.37|104.37|0
1722895800000|2024-08-05 22:10:00|110.65|104.65|110.77|104.77|110.92|104.92|110.04|104.04|0
1722896100000|2024-08-05 22:15:00|110.79|104.79|110.08|104.08|110.84|104.84|109.95|103.95|0
1722896400000|2024-08-05 22:20:00|109.95|103.95|109.82|103.82|110.16|104.16|109.48|103.48|0
1722896700000|2024-08-05 22:25:00|109.79|103.79|110.09|104.09|110.12|104.12|109.37|103.37|0
1722897000000|2024-08-05 22:30:00|110.05|104.05|110.41|104.41|110.94|104.94|109.73|103.73|0
1722897300000|2024-08-05 22:35:00|110.37|104.37|110.24|104.24|110.45|104.45|109.96|103.96|0
1722897600000|2024-08-05 22:40:00|110.26|104.26|110.58|104.58|110.62|104.62|110.19|104.19|0
1722897900000|2024-08-05 22:45:00|110.67|104.67|111.01|105.01|111.16|105.16|110.58|104.58|0
1722898200000|2024-08-05 22:50:00|111.03|105.03|112.27|106.27|112.29|106.29|111.03|105.03|0
1722898500000|2024-08-05 22:55:00|112.49|106.49|111.35|105.35|112.73|106.73|111.35|105.35|0
1722898800000|2024-08-05 23:00:00|111.39|105.39|110.87|104.87|111.39|105.39|110.74|104.74|0
1722899100000|2024-08-05 23:05:00|110.91|104.91|110.61|104.61|111.11|105.11|110.39|104.39|0
1722899400000|2024-08-05 23:10:00|110.48|104.48|110.78|104.78|110.95|104.95|110.48|104.48|0
1722899700000|2024-08-05 23:15:00|110.75|104.75|111.6|105.6|111.66|105.66|110.73|104.73|0
1722900000000|2024-08-05 23:20:00|111.62|105.62|111.81|105.81|112.1|106.1|111.34|105.34|0
1722900300000|2024-08-05 23:25:00|111.83|105.83|111.55|105.55|112.05|106.05|111.48|105.48|0
1722900600000|2024-08-05 23:30:00|111.46|105.46|110.98|104.98|111.46|105.46|110.33|104.33|0
1722900900000|2024-08-05 23:35:00|110.91|104.91|110.43|104.43|110.91|104.91|110.24|104.24|0
1722901200000|2024-08-05 23:40:00|110.37|104.37|110.45|104.45|110.6|104.6|110.35|104.35|0
1722901500000|2024-08-05 23:45:00|110.47|104.47|109.42|103.42|110.47|104.47|109.39|103.39|0
1722901800000|2024-08-05 23:50:00|109.56|103.56|109.91|103.91|110.03|104.03|109.29|103.29|0
1722902100000|2024-08-05 23:55:00|109.93|103.93|109.17|103.17|110.27|104.27|109.17|103.17|0
1722902400000|2024-08-06 00:00:00|109.37|103.37|110.37|104.37|110.87|104.87|109.24|103.24|0
1722902700000|2024-08-06 00:05:00|110.46|104.46|110.41|104.41|111.17|105.17|109.45|103.45|0
1722903000000|2024-08-06 00:10:00|110.43|104.43|110.69|104.69|110.78|104.78|109.74|103.74|0
1722903300000|2024-08-06 00:15:00|109.64|105.74|110.07|106.17|110.81|106.91|109.55|105.65|0
1722903600000|2024-08-06 00:20:00|110.12|106.22|106.91|103.01|110.55|106.65|106.89|102.99|0
1722903900000|2024-08-06 00:25:00|107.3|103.4|107.51|103.61|107.79|103.89|107.13|103.23|0
1722904200000|2024-08-06 00:30:00|107.53|103.63|106.74|102.84|107.68|103.78|106.65|102.75|0
1722904500000|2024-08-06 00:35:00|106.71|102.81|106.29|102.39|107.04|103.14|106.22|102.32|0
1722904800000|2024-08-06 00:40:00|106.39|102.49|106.18|102.28|106.6|102.7|106.09|102.19|0
1722905100000|2024-08-06 00:45:00|106.15|102.25|103.18|99.28|106.18|102.28|103.18|99.28|0
1722905400000|2024-08-06 00:50:00|103.22|99.32|101.72|97.82|103.22|99.32|101.28|97.38|0
1722905700000|2024-08-06 00:55:00|101.76|97.86|100.93|97.03|101.76|97.86|100.91|97.01|0
1722906000000|2024-08-06 01:00:00|100.91|97.01|100.86|96.96|101.38|97.48|100.64|96.74|0
1722906300000|2024-08-06 01:05:00|100.89|96.99|99.18|95.28|100.99|97.09|99.18|95.28|0
1722906600000|2024-08-06 01:10:00|99.2|95.3|97.76|93.86|99.24|95.34|97.03|93.13|0
1722906900000|2024-08-06 01:15:00|97.58|93.68|95.42|91.52|98.24|94.34|95.12|91.22|0
1722907200000|2024-08-06 01:20:00|95.5|91.6|96.5|92.6|96.58|92.68|95.26|91.36|0
1722907500000|2024-08-06 01:25:00|96.38|92.48|96.05|92.15|96.39|92.49|95.77|91.87|0
1722907800000|2024-08-06 01:30:00|96.11|92.21|96.57|92.67|97.1|93.2|96.09|92.19|0
1722908100000|2024-08-06 01:35:00|96.55|92.65|97.01|93.11|97.19|93.29|96.45|92.55|0
1722908400000|2024-08-06 01:40:00|97.07|93.17|97.61|93.71|98.23|94.33|96.97|93.07|0
1722908700000|2024-08-06 01:45:00|97.49|93.59|96.52|92.62|98.02|94.12|96.32|92.42|0
1722909000000|2024-08-06 01:50:00|96.4|92.5|96.01|92.11|96.7|92.8|95.68|91.78|0
1722909300000|2024-08-06 01:55:00|96.04|92.14|95.77|91.87|96.2|92.3|95.69|91.79|0
1722909600000|2024-08-06 02:00:00|95.69|91.79|96.11|92.21|96.51|92.61|95.47|91.57|0
1722909900000|2024-08-06 02:05:00|96.19|92.29|97.17|93.27|97.27|93.37|96.03|92.13|0
1722910200000|2024-08-06 02:10:00|97.15|93.25|97.15|93.25|97.6|93.7|96.87|92.97|0
1722910500000|2024-08-06 02:15:00|97.07|93.17|96.8|92.9|97.19|93.29|96.58|92.68|0
1722910800000|2024-08-06 02:20:00|96.9|93|96.28|92.38|96.9|93|96.26|92.36|0
1722911100000|2024-08-06 02:25:00|96.32|92.42|96.58|92.68|96.58|92.68|96.19|92.29|0
1722911400000|2024-08-06 02:30:00|96.9|93|96.91|93.01|97.22|93.32|96.77|92.87|0
1722911700000|2024-08-06 02:35:00|96.93|93.03|96.57|92.67|97.1|93.2|96.45|92.55|0
1722912000000|2024-08-06 02:40:00|96.53|92.63|96.36|92.46|96.73|92.83|96.36|92.46|0
1722912300000|2024-08-06 02:45:00|96.45|92.55|96.5|92.6|96.64|92.74|96.36|92.46|0
1722912600000|2024-08-06 02:50:00|96.48|92.58|96.48|92.58|96.9|93|96.4|92.5|0
1722912900000|2024-08-06 02:55:00|96.5|92.6|96.56|92.66|96.6|92.7|96.32|92.42|0
1722913200000|2024-08-06 03:00:00|96.48|92.58|95.99|92.09|96.62|92.72|95.67|91.77|0
1722913500000|2024-08-06 03:05:00|96.01|92.11|95.73|91.83|96.07|92.17|95.69|91.79|0
1722913800000|2024-08-06 03:10:00|95.79|91.89|96.51|92.61|96.59|92.69|95.79|91.89|0
1722914100000|2024-08-06 03:15:00|96.47|92.57|95.56|92.18|96.51|92.85|94.95|92|0
1722914400000|2024-08-06 03:20:00|95.48|92.1|95.3|91.92|95.7|92.32|95.28|91.9|0
1722914700000|2024-08-06 03:25:00|95.32|91.94|94.3|90.92|95.38|92|94.26|90.88|0
1722915000000|2024-08-06 03:30:00|94.52|91.14|94.56|91.18|94.64|91.26|94.17|90.79|0
1722915300000|2024-08-06 03:35:00|94.58|91.2|94.48|91.1|94.68|91.3|94.32|90.94|0
1722915600000|2024-08-06 03:40:00|94.5|91.12|94.47|91.09|94.71|91.33|94.35|90.97|0
1722915900000|2024-08-06 03:45:00|94.43|91.05|94.35|90.97|94.71|91.33|94.13|90.75|0
1722916200000|2024-08-06 03:50:00|94.37|90.99|94.66|91.28|94.76|91.38|93.74|90.36|0
1722916500000|2024-08-06 03:55:00|94.72|91.34|94.58|91.2|94.76|91.38|94.41|91.03|0
1722916800000|2024-08-06 04:00:00|94.54|91.16|94.52|91.14|94.66|91.28|94.4|91.02|0
1722917100000|2024-08-06 04:05:00|94.5|91.12|94.56|91.18|94.76|91.38|94.46|91.08|0
1722917400000|2024-08-06 04:10:00|94.46|91.08|94.43|91.05|94.55|91.17|94.26|90.88|0
1722917700000|2024-08-06 04:15:00|94.41|91.03|94.71|91.33|94.75|91.37|94.37|90.99|0
1722918000000|2024-08-06 04:20:00|94.73|91.35|94.23|90.85|94.75|91.37|94.15|90.77|0
1722918300000|2024-08-06 04:25:00|94.31|90.93|94.5|91.12|94.6|91.22|93.99|90.61|0
1722918600000|2024-08-06 04:30:00|94.42|91.04|95.79|92.41|95.83|92.45|94.4|91.02|0
1722918900000|2024-08-06 04:35:00|95.81|92.43|95.47|92.09|95.81|92.43|95.03|91.65|0
1722919200000|2024-08-06 04:40:00|95.43|92.05|95.85|92.47|95.91|92.53|95.35|91.97|0
1722919500000|2024-08-06 04:45:00|95.83|92.45|95.79|92.41|96.21|92.83|95.65|92.27|0
1722919800000|2024-08-06 04:50:00|95.76|92.38|95.54|92.16|95.9|92.52|95.44|92.06|0
1722920100000|2024-08-06 04:55:00|95.5|92.12|95.7|92.32|96.18|92.8|95.48|92.1|0
1722920400000|2024-08-06 05:00:00|95.72|92.34|96.18|92.8|96.2|92.82|95.4|92.02|0
1722920700000|2024-08-06 05:05:00|96.2|92.82|97.43|94.05|98.8|95.42|96.14|92.76|0
1722921000000|2024-08-06 05:10:00|97.37|93.99|97.59|94.21|98.45|95.07|97.37|93.99|0
1722921300000|2024-08-06 05:15:00|97.57|94.19|96.77|93.39|97.61|94.23|96.51|93.13|0
1722921600000|2024-08-06 05:20:00|96.65|93.27|96.73|93.35|96.95|93.57|96.41|93.03|0
1722921900000|2024-08-06 05:25:00|96.57|93.19|95.54|92.16|96.61|93.23|95.5|92.12|0
1722922200000|2024-08-06 05:30:00|95.52|92.14|94.38|91|95.94|92.56|94.19|90.81|0
1722922500000|2024-08-06 05:35:00|94.36|90.98|94.5|91.12|94.76|91.38|94.13|90.75|0
1722922800000|2024-08-06 05:40:00|94.48|91.1|94.83|91.45|95.03|91.65|94.4|91.02|0
1722923100000|2024-08-06 05:45:00|94.79|91.41|95.55|92.17|95.79|92.41|94.67|91.29|0
1722923400000|2024-08-06 05:50:00|95.57|92.19|95.62|92.24|95.95|92.57|95.36|91.98|0
1722923700000|2024-08-06 05:55:00|95.72|92.34|95.08|91.7|95.86|92.48|94.94|91.56|0
1722924000000|2024-08-06 06:00:00|95.3|91.92|95.78|92.4|96.54|93.16|94.62|91.24|0
1722924300000|2024-08-06 06:05:00|95.82|92.44|96.6|93.22|96.94|93.56|95.66|92.28|0
1722924600000|2024-08-06 06:10:00|96.7|93.32|95.93|92.55|96.96|93.58|95.93|92.55|0
1722924900000|2024-08-06 06:15:00|96.19|92.81|96.81|93.43|96.84|93.46|96.07|92.69|0
1722925200000|2024-08-06 06:20:00|96.69|93.31|95.65|92.27|96.77|93.39|95.61|92.23|0
1722925500000|2024-08-06 06:25:00|95.41|92.03|95.24|91.86|95.78|92.4|95.13|91.75|0
1722925800000|2024-08-06 06:30:00|95.28|91.9|95.44|92.06|95.84|92.46|95.2|91.82|0
1722926100000|2024-08-06 06:35:00|95.48|92.1|95.84|92.46|95.88|92.5|95.08|91.7|0
1722926400000|2024-08-06 06:40:00|95.88|92.5|96.72|93.34|96.94|93.56|95.8|92.42|0
1722926700000|2024-08-06 06:45:00|96.9|93.52|97.53|94.15|98.1|94.72|96.86|93.48|0
1722927000000|2024-08-06 06:50:00|97.49|94.11|98.46|95.08|98.46|95.08|97.42|94.04|0
1722927300000|2024-08-06 06:55:00|98.52|95.14|98.13|94.75|99|95.62|98.09|94.71|0
1722927600000|2024-08-06 07:00:00|98.34|94.96|98.58|95.2|99.91|96.53|98.15|94.77|0
1722927900000|2024-08-06 07:05:00|98.6|95.22|98.29|94.91|99.07|95.69|98.29|94.91|0
1722928200000|2024-08-06 07:10:00|98.33|94.95|99.54|96.16|100.02|96.64|98.27|94.89|0
1722928500000|2024-08-06 07:15:00|99.52|96.14|98.33|94.69|99.65|96.27|98.27|94.63|0
1722928800000|2024-08-06 07:20:00|97.92|94.28|97.23|93.59|98.13|94.49|96.62|92.98|0
1722929100000|2024-08-06 07:25:00|97.27|93.63|98|94.36|99.02|95.38|97.23|93.59|0
1722929400000|2024-08-06 07:30:00|97.96|94.32|97.75|94.11|98.49|94.85|97.32|93.68|0
1722929700000|2024-08-06 07:35:00|97.79|94.15|93.95|90.31|103.48|99.84|93.95|90.31|0
1722930000000|2024-08-06 07:40:00|93.97|90.33|94.05|90.41|95.12|91.48|93.85|90.21|0
1722930300000|2024-08-06 07:45:00|94.31|90.67|94.57|90.93|94.73|91.09|93.44|89.8|0
1722930600000|2024-08-06 07:50:00|94.71|91.07|95.21|91.57|95.38|91.74|94.2|90.56|0
1722930900000|2024-08-06 07:55:00|95.31|91.67|94.48|90.84|95.31|91.67|94.28|90.64|0
1722931200000|2024-08-06 08:00:00|94.56|90.92|95.04|91.4|95.17|91.53|93.88|90.24|0
1722931500000|2024-08-06 08:05:00|95.1|91.46|96.06|92.42|96.14|92.5|94.8|91.16|0
1722931800000|2024-08-06 08:10:00|96.12|92.48|97.09|93.45|97.67|94.03|95.37|91.73|0
1722932100000|2024-08-06 08:15:00|97.13|93.49|97.68|94.04|97.77|94.13|96.65|93.01|0
1722932400000|2024-08-06 08:20:00|97.71|94.07|96.26|92.62|97.79|94.15|96.01|92.37|0
1722932700000|2024-08-06 08:25:00|96.3|92.66|95.54|91.9|96.42|92.78|95.01|91.37|0
1722933000000|2024-08-06 08:30:00|95.52|91.88|95.6|91.96|95.6|91.96|94.86|91.22|0
1722933300000|2024-08-06 08:35:00|95.64|92|96.45|92.81|96.55|92.91|95.47|91.83|0
1722933600000|2024-08-06 08:40:00|96.41|92.77|95.87|92.23|96.62|92.98|95.83|92.19|0
1722933900000|2024-08-06 08:45:00|95.75|92.11|94.78|91.14|96.61|92.97|94.7|91.06|0
1722934200000|2024-08-06 08:50:00|94.82|91.18|93.69|90.05|94.82|91.18|93.37|89.73|0
1722934500000|2024-08-06 08:55:00|93.65|90.01|95.18|91.54|95.18|91.54|93.59|89.95|0
1722934800000|2024-08-06 09:00:00|95.31|91.67|98.01|94.37|98.5|94.86|95.31|91.67|0
1722935100000|2024-08-06 09:05:00|97.95|94.31|99.46|95.82|101.35|97.71|97.57|93.93|0
1722935400000|2024-08-06 09:10:00|99.21|95.57|99.69|96.05|100.36|96.72|98.95|95.31|0
1722935700000|2024-08-06 09:15:00|99.92|96.28|101.55|97.91|102.71|99.07|99.88|96.24|0
1722936000000|2024-08-06 09:20:00|101.66|98.02|99.88|96.24|101.66|98.02|99.76|96.12|0
1722936300000|2024-08-06 09:25:00|99.9|96.26|98.69|95.05|99.93|96.29|98.57|94.93|0
1722936600000|2024-08-06 09:30:00|98.82|95.18|100.8|97.16|101.18|97.54|98.77|95.13|0
1722936900000|2024-08-06 09:35:00|100.95|97.31|102.43|98.79|102.45|98.81|99.91|96.27|0
1722937200000|2024-08-06 09:40:00|102.52|98.88|100.97|97.33|102.69|99.05|100.59|96.95|0
1722937500000|2024-08-06 09:45:00|101.16|97.52|100.97|97.33|101.86|98.22|100.71|97.07|0
1722937800000|2024-08-06 09:50:00|101.07|97.43|100.92|97.28|101.95|98.31|100.54|96.9|0
1722938100000|2024-08-06 09:55:00|100.9|97.26|99.91|96.27|100.92|97.28|99.17|95.53|0
1722938400000|2024-08-06 10:00:00|99.93|96.29|100.33|96.69|100.33|96.69|99.32|95.68|0
1722938700000|2024-08-06 10:05:00|100.57|96.93|100.24|96.6|100.97|97.33|99.97|96.33|0
1722939000000|2024-08-06 10:10:00|100.22|96.58|98.62|94.98|100.31|96.67|98.62|94.98|0
1722939300000|2024-08-06 10:15:00|98.53|94.89|99.11|95.47|100.53|96.89|98.53|94.89|0
1722939600000|2024-08-06 10:20:00|99.07|95.43|99.34|96.09|99.72|96.47|98.88|95.43|0
1722939900000|2024-08-06 10:25:00|99.29|96.04|98.2|94.95|99.29|96.04|97.97|94.72|0
1722940200000|2024-08-06 10:30:00|98.16|94.91|96.99|93.74|98.16|94.91|96.46|93.21|0
1722940500000|2024-08-06 10:35:00|97.07|93.82|95.61|92.36|97.88|94.63|95.37|92.12|0
1722940800000|2024-08-06 10:40:00|95.7|92.45|95.34|92.09|95.75|92.5|94.8|91.55|0
1722941100000|2024-08-06 10:45:00|95.4|92.15|93.53|90.28|95.42|92.17|93.36|90.11|0
1722941400000|2024-08-06 10:50:00|93.48|90.23|93.24|89.99|93.77|90.52|93|89.75|0
1722941700000|2024-08-06 10:55:00|93.28|90.03|93.76|90.51|93.96|90.71|93.12|89.87|0
1722942000000|2024-08-06 11:00:00|93.36|90.11|93.62|90.37|93.7|90.45|92.75|89.5|0
1722942300000|2024-08-06 11:05:00|93.52|90.27|92.83|89.58|93.52|90.27|92.57|89.32|0
1722942600000|2024-08-06 11:10:00|92.75|89.5|91.07|87.82|93.69|90.44|90.7|87.45|0
1722942900000|2024-08-06 11:15:00|90.99|87.74|91.41|88.16|91.53|88.28|90.99|87.74|0
1722943200000|2024-08-06 11:20:00|91.43|88.18|91.69|88.44|91.73|88.48|91.09|87.84|0
1722943500000|2024-08-06 11:25:00|91.71|88.46|90.25|87|91.73|88.48|90.19|86.94|0
1722943800000|2024-08-06 11:30:00|90.23|86.98|90.45|87.2|91.36|88.11|89.07|85.82|0
1722944100000|2024-08-06 11:35:00|90.47|87.22|91.14|87.89|91.2|87.95|90.45|87.2|0
1722944400000|2024-08-06 11:40:00|91.16|87.91|92.4|89.15|92.65|89.4|91.1|87.85|0
1722944700000|2024-08-06 11:45:00|92.46|89.21|94.47|91.22|95.38|92.13|91.98|88.73|0
1722945000000|2024-08-06 11:50:00|94.33|91.08|93.98|90.73|94.84|91.59|93.94|90.69|0
1722945300000|2024-08-06 11:55:00|93.92|90.67|93.29|90.04|94.89|91.64|93.13|89.88|0
1722945600000|2024-08-06 12:00:00|93.19|89.94|93.21|89.96|94.15|90.9|93.09|89.84|0
1722945900000|2024-08-06 12:05:00|93.19|89.94|93.81|90.56|94.86|91.61|93.11|89.86|0
1722946200000|2024-08-06 12:10:00|93.77|90.52|93.75|90.5|94.67|91.42|93.2|89.95|0
1722946500000|2024-08-06 12:15:00|93.42|90.17|93.69|90.44|94.28|91.03|93.22|89.97|0
1722946800000|2024-08-06 12:20:00|93.66|90.41|94.33|91.08|94.52|91.27|93.4|90.15|0
1722947100000|2024-08-06 12:25:00|93.97|90.72|94.41|91.16|94.91|91.66|93.97|90.72|0
1722947400000|2024-08-06 12:30:00|94.49|91.24|96.39|93.14|96.77|93.52|94.31|91.06|0
1722947700000|2024-08-06 12:35:00|96.14|92.89|98.85|95.6|99.4|96.15|95.97|92.72|0
1722948000000|2024-08-06 12:40:00|99|95.75|98.7|95.45|99.19|95.94|98.34|95.09|0
1722948300000|2024-08-06 12:45:00|98.74|95.49|98.45|95.2|99.21|95.96|98.09|94.84|0
1722948600000|2024-08-06 12:50:00|98.47|95.22|98.7|95.45|99.05|95.8|98|94.75|0
1722948900000|2024-08-06 12:55:00|98.84|95.59|98.59|95.34|98.93|95.68|98.08|94.83|0
1722949200000|2024-08-06 13:00:00|98.71|95.46|97.97|94.72|99.22|95.97|97.89|94.64|0
1722949500000|2024-08-06 13:05:00|97.99|94.74|98.12|94.87|98.96|95.71|97.78|94.53|0
1722949800000|2024-08-06 13:10:00|98.06|94.81|98.25|95|99|95.75|97.87|94.62|0
1722950100000|2024-08-06 13:15:00|98.28|95.03|97.94|94.69|98.7|95.45|97.87|94.62|0
1722950400000|2024-08-06 13:20:00|98|94.75|98.35|95.1|98.54|95.29|97.73|94.48|0
1722950700000|2024-08-06 13:25:00|98|94.75|98.62|95.37|99.47|96.22|96.74|93.49|0
1722951000000|2024-08-06 13:30:00|98.41|95.16|98.35|95.1|99.56|96.31|96.62|93.37|0
1722951300000|2024-08-06 13:35:00|98.49|95.24|98.03|94.78|99.13|95.88|97.61|94.36|0
1722951600000|2024-08-06 13:40:00|97.84|94.59|100.02|96.77|100.87|97.62|97.51|94.26|0
1722951900000|2024-08-06 13:45:00|99.97|96.72|97.73|94.48|101|97.75|97.56|94.31|0
1722952200000|2024-08-06 13:50:00|97.81|94.56|88.26|85.01|98.44|95.19|88.16|84.91|0
1722952500000|2024-08-06 13:55:00|88.36|85.11|88.74|85.49|89.69|86.44|87.88|84.63|0
1722952800000|2024-08-06 14:00:00|89.29|86.04|87.37|84.12|89.81|86.56|87.31|84.06|0
1722953100000|2024-08-06 14:05:00|87.48|84.23|85.71|82.46|88.42|85.17|85.59|82.34|0
1722953400000|2024-08-06 14:10:00|85.67|82.42|83.2|79.95|88.4|85.15|80.76|77.51|0
1722953700000|2024-08-06 14:15:00|83.09|79.84|82.52|79.27|84.23|80.98|82.37|79.12|0
1722954000000|2024-08-06 14:20:00|82.37|79.12|81.96|78.71|83.23|79.98|81.85|78.6|0
1722954300000|2024-08-06 14:25:00|81.98|78.73|84.49|81.24|84.49|81.24|81.56|78.31|0
1722954600000|2024-08-06 14:30:00|84.11|80.86|83.8|80.55|85.53|82.28|83.73|80.48|0
1722954900000|2024-08-06 14:35:00|83.73|80.48|82.67|79.42|83.92|80.67|81.77|78.52|0
1722955200000|2024-08-06 14:40:00|82.63|79.38|81.36|78.11|82.93|79.68|81.18|77.93|0
1722955500000|2024-08-06 14:45:00|81.33|78.08|79.92|76.67|82.46|79.21|79.38|76.13|0
1722955800000|2024-08-06 14:50:00|79.96|76.71|80.54|77.29|81.2|77.95|79.81|76.56|0
1722956100000|2024-08-06 14:55:00|80.57|77.32|81.01|77.76|81.71|78.46|80.54|77.29|0
1722956400000|2024-08-06 15:00:00|80.86|77.61|81.04|77.79|81.41|78.16|80.53|77.28|0
1722956700000|2024-08-06 15:05:00|80.93|77.68|80.82|77.57|81.19|77.94|80.31|77.06|0
1722957000000|2024-08-06 15:10:00|81|77.75|82.11|78.86|82.56|79.31|80.77|77.52|0
1722957300000|2024-08-06 15:15:00|82.22|78.97|82.59|79.34|83.38|80.13|81.85|78.6|0
1722957600000|2024-08-06 15:20:00|82.63|79.38|83.04|79.79|83.72|80.47|82.4|79.15|0
1722957900000|2024-08-06 15:25:00|83.15|79.9|85.51|82.26|85.51|82.26|82.55|79.3|0
1722958200000|2024-08-06 15:30:00|85.39|82.14|78.99|75.74|85.39|82.14|78.23|74.98|0
1722958500000|2024-08-06 15:35:00|78.96|75.71|78.64|75.39|79.82|76.57|77.51|74.26|0
1722958800000|2024-08-06 15:40:00|78.58|75.33|78.27|75.02|79.19|75.94|77.94|74.69|0
1722959100000|2024-08-06 15:45:00|78.14|74.89|76.71|73.46|78.74|75.49|76.66|73.41|0
1722959400000|2024-08-06 15:50:00|76.64|73.39|76.07|72.82|76.64|73.39|75.4|72.15|0
1722959700000|2024-08-06 15:55:00|76.02|72.77|75.55|72.3|76.28|73.03|75.48|72.23|0
1722960000000|2024-08-06 16:00:00|75.5|72.25|69.55|66.3|77.46|74.21|69.08|65.83|0
1722960300000|2024-08-06 16:05:00|69.52|66.27|69.48|66.23|69.96|66.71|69.04|65.79|0
1722960600000|2024-08-06 16:10:00|69.55|66.3|68.15|64.9|69.6|66.35|68.15|64.9|0
1722960900000|2024-08-06 16:15:00|68.17|64.92|67.66|64.41|68.37|65.12|67.47|64.22|0
1722961200000|2024-08-06 16:20:00|67.65|64.4|68.29|65.04|68.83|65.58|67.53|64.28|0
1722961500000|2024-08-06 16:25:00|68.36|65.11|68.74|65.49|69.27|66.02|68.33|65.08|0
1722961800000|2024-08-06 16:30:00|68.63|65.38|68.41|65.16|69.06|65.81|68.26|65.01|0
1722962100000|2024-08-06 16:35:00|68.42|65.17|68.66|65.41|69.36|66.11|68.39|65.14|0
1722962400000|2024-08-06 16:40:00|68.55|65.3|68.55|65.3|68.62|65.37|68.05|64.8|0
1722962700000|2024-08-06 16:45:00|68.45|65.2|68.42|65.17|68.45|65.2|67.92|64.67|0
1722963000000|2024-08-06 16:50:00|68.38|65.13|64.24|60.99|68.38|65.13|64.13|60.88|0
1722963300000|2024-08-06 16:55:00|64.39|61.14|63.79|60.54|65.8|62.55|63.25|60|0
1722963600000|2024-08-06 17:00:00|63.81|60.56|63.36|60.11|64.11|60.86|63.14|59.89|0
1722963900000|2024-08-06 17:05:00|63.37|60.12|63.59|60.34|63.98|60.73|63.33|60.08|0
1722964200000|2024-08-06 17:10:00|63.55|60.3|63.78|60.53|63.99|60.74|63.5|60.25|0
1722964500000|2024-08-06 17:15:00|63.61|60.36|64.04|60.79|64.26|61.01|63.53|60.28|0
1722964800000|2024-08-06 17:20:00|63.94|60.69|63.45|60.2|64.23|60.98|63.19|59.94|0
1722965100000|2024-08-06 17:25:00|63.48|60.23|62.87|59.62|63.54|60.29|62.81|59.56|0
1722965400000|2024-08-06 17:30:00|62.81|59.56|62.84|59.59|63.12|59.87|62.52|59.27|0
1722965700000|2024-08-06 17:35:00|62.81|59.56|62.55|59.3|63.06|59.81|62.3|59.05|0
1722966000000|2024-08-06 17:40:00|62.58|59.33|63.12|59.87|63.53|60.28|62.42|59.17|0
1722966300000|2024-08-06 17:45:00|63.18|59.93|62.89|59.64|63.63|60.38|62.77|59.52|0
1722966600000|2024-08-06 17:50:00|62.83|59.58|62.45|59.2|63.08|59.83|62.39|59.14|0
1722966900000|2024-08-06 17:55:00|62.51|59.26|62.73|59.48|62.86|59.61|62.1|58.85|0
1722967200000|2024-08-06 18:00:00|62.68|59.43|63.3|60.05|63.33|60.08|62.6|59.35|0
1722967500000|2024-08-06 18:05:00|63.17|59.92|63.78|60.53|64|60.75|63.01|59.76|0
1722967800000|2024-08-06 18:10:00|63.71|60.46|63.58|60.33|63.74|60.49|63.17|59.92|0
1722968100000|2024-08-06 18:15:00|63.64|60.39|62.47|59.22|63.64|60.39|62.45|59.2|0
1722968400000|2024-08-06 18:20:00|62.53|59.28|61.78|58.53|62.53|59.28|61.58|58.33|0
1722968700000|2024-08-06 18:25:00|61.75|58.5|61.45|58.2|61.96|58.71|61.45|58.2|0
1722969000000|2024-08-06 18:30:00|61.46|58.21|60.88|57.63|61.96|58.71|60.84|57.59|0
1722969300000|2024-08-06 18:35:00|60.91|57.66|60.9|57.65|61.09|57.84|60.6|57.35|0
1722969600000|2024-08-06 18:40:00|60.97|57.72|60.87|57.62|61.37|58.12|60.83|57.58|0
1722969900000|2024-08-06 18:45:00|60.81|57.56|60.05|56.8|61.05|57.8|59.8|56.55|0
1722970200000|2024-08-06 18:50:00|60.08|56.83|59.4|56.15|60.2|56.95|59.11|55.86|0
1722970500000|2024-08-06 18:55:00|59.31|56.06|61.79|58.54|61.88|58.63|59.26|56.01|0
1722970800000|2024-08-06 19:00:00|61.8|58.55|64.08|60.83|64.21|60.96|61.8|58.55|0
1722971100000|2024-08-06 19:05:00|63.86|60.61|63.79|60.54|65.03|61.78|63.4|60.15|0
1722971400000|2024-08-06 19:10:00|63.92|60.67|65.7|62.45|65.7|62.45|62.13|58.88|0
1722971700000|2024-08-06 19:15:00|65.84|62.59|66.16|62.91|67.11|63.86|65.64|62.39|0
1722972000000|2024-08-06 19:20:00|66.18|62.93|63.92|60.67|66.41|63.16|63.82|60.57|0
1722972300000|2024-08-06 19:25:00|63.79|60.54|64.46|61.21|65.19|61.94|63.29|60.04|0
1722972600000|2024-08-06 19:30:00|64.43|61.18|64.2|60.95|64.98|61.73|64.04|60.79|0
1722972900000|2024-08-06 19:35:00|64.39|61.14|64.81|61.56|64.83|61.58|63.94|60.69|0
1722973200000|2024-08-06 19:40:00|64.91|61.66|64.52|61.27|65.49|62.24|64.23|60.98|0
1722973500000|2024-08-06 19:45:00|64.79|61.54|66.07|62.82|66.07|62.82|63.94|60.69|0
1722973800000|2024-08-06 19:50:00|66|62.75|67.65|64.4|67.79|64.54|64.95|61.7|0
1722974100000|2024-08-06 19:55:00|67.28|64.03|71.3|68.05|71.3|68.05|65.71|62.46|0
1722974400000|2024-08-06 20:00:00|71.2|67.95|72.05|68.8|72.58|69.33|70.6|67.35|0
1722974700000|2024-08-06 20:05:00|72.15|68.9|71.51|68.26|72.15|68.9|71|67.75|0
1722975000000|2024-08-06 20:10:00|71.58|68.33|71.69|68.44|72.15|68.9|71.26|68.01|0
1722975300000|2024-08-06 20:15:00|72.63|67.63|71.1|66.1|73.25|68.25|71.1|66.1|0
1722975600000|2024-08-06 20:20:00|70.96|65.96|71.25|66.25|71.67|66.67|70.15|65.15|0
1722975900000|2024-08-06 20:25:00|71.18|66.18|71.69|66.69|71.87|66.87|71.17|66.17|0
1722976200000|2024-08-06 20:30:00|71.65|66.65|71.95|66.95|72.52|67.52|71.65|66.65|0
1722976500000|2024-08-06 20:35:00|72.02|67.02|72.42|67.42|72.43|67.43|71.88|66.88|0
1722976800000|2024-08-06 20:40:00|72.44|67.44|73.06|68.06|73.2|68.2|72.34|67.34|0
1722977100000|2024-08-06 20:45:00|73.04|68.04|74.77|69.77|74.83|69.83|73.04|68.04|0
1722977400000|2024-08-06 20:50:00|74.88|69.88|74.9|69.9|75.87|70.87|74.17|69.17|0
1722977700000|2024-08-06 20:55:00|74.86|69.86|74.35|69.35|74.97|69.97|74.35|69.35|0
1722978000000|2024-08-06 21:00:00|74.57|69.57|74.26|69.26|74.65|69.65|74.06|69.06|0
1722978300000|2024-08-06 21:05:00|74.21|69.21|74.17|69.17|74.31|69.31|74.12|69.12|0
1722978600000|2024-08-06 21:10:00|74.18|69.18|74.16|69.16|74.34|69.34|74.1|69.1|0
1722978900000|2024-08-06 21:15:00|74.18|69.18|74.53|69.53|74.53|69.53|74.18|69.18|0
1722979200000|2024-08-06 21:20:00|74.48|69.48|74.87|69.87|74.9|69.9|74.41|69.41|0
1722979500000|2024-08-06 21:25:00|74.85|69.85|74.69|69.69|74.85|69.85|74.69|69.69|0
1722979800000|2024-08-06 21:30:00|74.68|69.68|75.24|70.24|75.38|70.38|74.68|69.68|0
1722980100000|2024-08-06 21:35:00|75.18|70.18|75.4|70.4|75.43|70.43|75.15|70.15|0
1722980400000|2024-08-06 21:40:00|75.44|70.44|75.79|70.79|75.79|70.79|75.36|70.36|0
1722980700000|2024-08-06 21:45:00|75.78|70.78|75.83|70.83|75.91|70.91|75.68|70.68|0
1722981000000|2024-08-06 21:50:00|75.8|70.8|75.88|70.88|76.04|71.04|75.8|70.8|0
1722981300000|2024-08-06 21:55:00|75.89|70.89|75.69|70.69|75.98|70.98|75.56|70.56|0
1722981600000|2024-08-06 22:00:00|75.96|70.96|74.51|69.51|75.96|70.96|74.24|69.24|0
1722981900000|2024-08-06 22:05:00|74.5|69.5|73.63|68.63|74.51|69.51|72.8|67.8|0
1722982200000|2024-08-06 22:10:00|73.61|68.61|73.71|68.71|74.17|69.17|73.61|68.61|0
1722982500000|2024-08-06 22:15:00|73.73|68.73|73.03|68.03|74.24|69.24|72.94|67.94|0
1722982800000|2024-08-06 22:20:00|73.19|68.19|73.55|68.55|73.55|68.55|72.51|67.51|0
1722983100000|2024-08-06 22:25:00|73.65|68.65|73.65|68.65|74.05|69.05|73.44|68.44|0
1722983400000|2024-08-06 22:30:00|73.6|68.6|73.61|68.61|73.83|68.83|73.4|68.4|0
1722983700000|2024-08-06 22:35:00|73.54|68.54|74.06|69.06|74.23|69.23|73.54|68.54|0
1722984000000|2024-08-06 22:40:00|73.95|68.95|74.02|69.02|74.24|69.24|73.83|68.83|0
1722984300000|2024-08-06 22:45:00|74.06|69.06|74.47|69.47|74.64|69.64|74.04|69.04|0
1722984600000|2024-08-06 22:50:00|74.45|69.45|74.16|69.16|74.51|69.51|74.09|69.09|0
1722984900000|2024-08-06 22:55:00|74.2|69.2|74.05|69.05|74.32|69.32|73.91|68.91|0
1722985200000|2024-08-06 23:00:00|74.03|69.03|74.41|69.41|74.68|69.68|73.76|68.76|0
1722985500000|2024-08-06 23:05:00|74.45|69.45|73.49|68.49|74.68|69.68|73.43|68.43|0
1722985800000|2024-08-06 23:10:00|73.45|68.45|73.97|68.97|74.1|69.1|73.45|68.45|0
1722986100000|2024-08-06 23:15:00|73.93|68.93|74.47|69.47|75.08|70.08|73.93|68.93|0
1722986400000|2024-08-06 23:20:00|74.51|69.51|74.47|69.47|74.66|69.66|74.26|69.26|0
1722986700000|2024-08-06 23:25:00|74.51|69.51|74.94|69.94|75.33|70.33|74.44|69.44|0
1722987000000|2024-08-06 23:30:00|75|70|75.01|70.01|75.27|70.27|74.89|69.89|0
1722987300000|2024-08-06 23:35:00|75.05|70.05|75.18|70.18|75.43|70.43|75.01|70.01|0
1722987600000|2024-08-06 23:40:00|75.19|70.19|75.01|70.01|75.3|70.3|74.94|69.94|0
1722987900000|2024-08-06 23:45:00|75.03|70.03|74.99|69.99|75.17|70.17|74.77|69.77|0
1722988200000|2024-08-06 23:50:00|75.01|70.01|75.3|70.3|75.32|70.32|74.93|69.93|0
1722988500000|2024-08-06 23:55:00|75.33|70.33|75.07|70.07|75.48|70.48|75.07|70.07|0
1722988800000|2024-08-07 00:00:00|75.18|70.18|74.8|69.8|75.24|70.24|74.78|69.78|0
1722989100000|2024-08-07 00:05:00|74.74|69.74|73.8|68.8|74.74|69.74|73.62|68.62|0
1722989400000|2024-08-07 00:10:00|73.69|68.69|73.63|68.63|73.94|68.94|73.36|68.36|0
1722989700000|2024-08-07 00:15:00|72.83|69.58|75.11|71.86|75.11|71.86|72.74|69.49|0
1722990000000|2024-08-07 00:20:00|75.09|71.84|77.95|74.7|78.77|75.52|75.08|71.83|0
1722990300000|2024-08-07 00:25:00|77.97|74.72|77.28|74.03|77.97|74.72|77.21|73.96|0
1722990600000|2024-08-07 00:30:00|77.26|74.01|76.67|73.42|77.74|74.49|76.58|73.33|0
1722990900000|2024-08-07 00:35:00|76.62|73.37|76.52|73.27|76.72|73.47|76.32|73.07|0
1722991200000|2024-08-07 00:40:00|76.6|73.35|76.5|73.25|76.78|73.53|76.32|73.07|0
1722991500000|2024-08-07 00:45:00|76.52|73.27|76.39|73.14|76.72|73.47|76.34|73.09|0
1722991800000|2024-08-07 00:50:00|76.34|73.09|76.55|73.3|77.1|73.85|76.32|73.07|0
1722992100000|2024-08-07 00:55:00|76.61|73.36|76.95|73.7|77.4|74.15|76.61|73.36|0
1722992400000|2024-08-07 01:00:00|76.91|73.66|77|73.75|77.54|74.29|76.84|73.59|0
1722992700000|2024-08-07 01:05:00|76.95|73.7|77.07|73.82|77.59|74.34|76.8|73.55|0
1722993000000|2024-08-07 01:10:00|77.04|73.79|77.07|73.82|77.46|74.21|76.94|73.69|0
1722993300000|2024-08-07 01:15:00|77.05|73.8|76.5|73.25|77.18|73.93|76.47|73.22|0
1722993600000|2024-08-07 01:20:00|76.54|73.29|76.52|73.27|76.55|73.3|76.15|72.9|0
1722993900000|2024-08-07 01:25:00|76.44|73.19|76.22|72.97|76.46|73.21|76.13|72.88|0
1722994200000|2024-08-07 01:30:00|76.2|72.95|75.6|72.35|76.37|73.12|75.35|72.1|0
1722994500000|2024-08-07 01:35:00|75.62|72.37|75.15|71.9|75.71|72.46|75.13|71.88|0
1722994800000|2024-08-07 01:40:00|75.17|71.92|74.47|71.22|75.2|71.95|74.4|71.15|0
1722995100000|2024-08-07 01:45:00|74.49|71.24|74.13|70.88|74.63|71.38|73.97|70.72|0
1722995400000|2024-08-07 01:50:00|74.18|70.93|73.98|70.73|74.46|71.21|73.95|70.7|0
1722995700000|2024-08-07 01:55:00|74.23|70.98|73.43|70.18|74.28|71.03|73.28|70.03|0
1722996000000|2024-08-07 02:00:00|73.36|70.11|73.57|70.32|74.19|70.94|73.29|70.04|0
1722996300000|2024-08-07 02:05:00|73.61|70.36|73.5|70.25|73.87|70.62|73.27|70.02|0
1722996600000|2024-08-07 02:10:00|73.53|70.28|73.67|70.42|73.78|70.53|73.27|70.02|0
1722996900000|2024-08-07 02:15:00|73.64|70.39|69.5|66.25|73.74|70.49|69.34|66.09|0
1722997200000|2024-08-07 02:20:00|69.44|66.19|68.1|64.85|69.44|66.19|68.1|64.85|0
1722997500000|2024-08-07 02:25:00|68.17|64.92|67.67|64.42|68.17|64.92|67.33|64.08|0
1722997800000|2024-08-07 02:30:00|67.63|64.38|67.9|64.65|67.91|64.66|67.3|64.05|0
1722998100000|2024-08-07 02:35:00|67.88|64.63|67.76|64.51|67.91|64.66|67.46|64.21|0
1722998400000|2024-08-07 02:40:00|67.69|64.44|67.93|64.68|67.94|64.69|67.39|64.14|0
1722998700000|2024-08-07 02:45:00|67.91|64.66|67.67|64.42|67.94|64.69|67.57|64.32|0
1722999000000|2024-08-07 02:50:00|67.66|64.41|68.06|64.81|68.24|64.99|67.6|64.35|0
1722999300000|2024-08-07 02:55:00|68.04|64.79|68.05|64.8|68.14|64.89|67.99|64.74|0
1722999600000|2024-08-07 03:00:00|68.07|64.82|67.75|64.5|68.14|64.89|67.55|64.3|0
1722999900000|2024-08-07 03:05:00|67.76|64.51|67.35|64.1|67.76|64.51|67.26|64.01|0
1723000200000|2024-08-07 03:10:00|67.36|64.11|67.09|63.84|67.51|64.26|66.43|63.18|0
1723000500000|2024-08-07 03:15:00|67.06|63.81|67.37|64.12|67.62|64.37|66.98|63.73|0
1723000800000|2024-08-07 03:20:00|67.36|64.11|66.84|63.59|67.64|64.39|66.82|63.57|0
1723001100000|2024-08-07 03:25:00|66.86|63.61|66.85|63.6|67.14|63.89|66.79|63.54|0
1723001400000|2024-08-07 03:30:00|66.89|63.64|67.07|63.82|67.23|63.98|66.89|63.64|0
1723001700000|2024-08-07 03:35:00|67.03|63.78|66.62|63.37|67.08|63.83|66.41|63.16|0
1723002000000|2024-08-07 03:40:00|66.64|63.39|66.14|62.89|66.88|63.63|66.01|62.76|0
1723002300000|2024-08-07 03:45:00|66.19|62.94|66.75|63.5|66.91|63.66|66.19|62.94|0
1723002600000|2024-08-07 03:50:00|66.76|63.51|66.69|63.44|66.98|63.73|66.69|63.44|0
1723002900000|2024-08-07 03:55:00|66.74|63.49|66.51|63.26|66.81|63.56|66.3|63.05|0
1723003200000|2024-08-07 04:00:00|66.33|63.08|66.29|63.04|66.46|63.21|66.05|62.8|0
1723003500000|2024-08-07 04:05:00|66.26|63.01|63.86|60.61|66.26|63.01|63.72|60.47|0
1723003800000|2024-08-07 04:10:00|63.83|60.58|63.68|60.43|63.97|60.72|63.65|60.4|0
1723004100000|2024-08-07 04:15:00|63.64|60.39|64.26|61.01|64.49|61.24|63.64|60.39|0
1723004400000|2024-08-07 04:20:00|64.29|61.04|64.06|60.81|64.31|61.06|63.74|60.49|0
1723004700000|2024-08-07 04:25:00|64.13|60.88|64|60.75|64.47|61.22|63.96|60.71|0
1723005000000|2024-08-07 04:30:00|64.01|60.76|64.06|60.81|64.25|61|63.88|60.63|0
1723005300000|2024-08-07 04:35:00|64.12|60.87|64.12|60.87|64.22|60.97|63.77|60.52|0
1723005600000|2024-08-07 04:40:00|64.11|60.86|63.69|60.44|64.15|60.9|63.19|59.94|0
1723005900000|2024-08-07 04:45:00|63.7|60.45|63.83|60.58|63.96|60.71|63.62|60.37|0
1723006200000|2024-08-07 04:50:00|63.81|60.56|63.58|60.33|63.89|60.64|63.55|60.3|0
1723006500000|2024-08-07 04:55:00|63.6|60.35|63.74|60.49|63.89|60.64|63.49|60.24|0
1723006800000|2024-08-07 05:00:00|63.76|60.51|63.9|60.65|63.98|60.73|63.66|60.41|0
1723007100000|2024-08-07 05:05:00|63.85|60.6|63.93|60.68|63.98|60.73|63.74|60.49|0
1723007400000|2024-08-07 05:10:00|63.91|60.66|64.26|61.01|64.3|61.05|63.77|60.52|0
1723007700000|2024-08-07 05:15:00|64.38|61.13|64.23|60.98|64.46|61.21|64.15|60.9|0
1723008000000|2024-08-07 05:20:00|64.2|60.95|64.21|60.96|64.38|61.13|63.89|60.64|0
1723008300000|2024-08-07 05:25:00|64.16|60.91|63.73|60.48|64.16|60.91|63.68|60.43|0
1723008600000|2024-08-07 05:30:00|63.71|60.46|63.68|60.43|64.06|60.81|63.52|60.27|0
1723008900000|2024-08-07 05:35:00|63.71|60.46|64.51|61.26|64.64|61.39|63.61|60.36|0
1723009200000|2024-08-07 05:40:00|64.54|61.29|64.98|61.73|65|61.75|64.54|61.29|0
1723009500000|2024-08-07 05:45:00|64.96|61.71|65.03|61.78|65.13|61.88|64.72|61.47|0
1723009800000|2024-08-07 05:50:00|65.01|61.76|65.17|61.92|65.52|62.27|64.75|61.5|0
1723010100000|2024-08-07 05:55:00|65.09|61.84|65.25|62|65.4|62.15|65.02|61.77|0
1723010400000|2024-08-07 06:00:00|65.27|62.02|65.28|62.03|65.58|62.33|64.92|61.67|0
1723010700000|2024-08-07 06:05:00|65.27|62.02|65.43|62.18|65.56|62.31|64.92|61.67|0
1723011000000|2024-08-07 06:10:00|65.44|62.19|66|62.75|66.27|63.02|65.39|62.14|0
1723011300000|2024-08-07 06:15:00|65.97|62.72|66.7|63.45|67.57|64.32|65.8|62.55|0
1723011600000|2024-08-07 06:20:00|66.68|63.43|66.63|63.38|67.13|63.88|66.58|63.33|0
1723011900000|2024-08-07 06:25:00|66.61|63.36|66|62.75|68.75|65.5|65.77|62.52|0
1723012200000|2024-08-07 06:30:00|65.95|62.7|66.08|62.83|66.17|62.92|65.75|62.5|0
1723012500000|2024-08-07 06:35:00|66.17|62.92|66.12|62.87|66.18|62.93|65.87|62.62|0
1723012800000|2024-08-07 06:40:00|66.13|62.88|65.86|62.61|66.25|63|65.75|62.5|0
1723013100000|2024-08-07 06:45:00|65.88|62.63|65.88|62.63|66.28|63.03|65.85|62.6|0
1723013400000|2024-08-07 06:50:00|65.89|62.64|66.06|62.94|66.09|62.97|65.55|62.43|0
1723013700000|2024-08-07 06:55:00|66.11|62.99|65.41|62.29|66.16|63.04|65.41|62.29|0
1723014000000|2024-08-07 07:00:00|65.46|62.34|66.34|63.22|67.07|63.95|65.46|62.34|0
1723014300000|2024-08-07 07:05:00|66.37|63.25|65.29|62.17|66.4|63.28|65.28|62.16|0
1723014600000|2024-08-07 07:10:00|65.28|62.16|65.82|62.7|66.3|63.18|64.98|61.86|0
1723014900000|2024-08-07 07:15:00|65.83|62.71|66.1|62.98|66.15|63.03|65.5|62.38|0
1723015200000|2024-08-07 07:20:00|66.06|62.94|67.74|64.62|68.03|64.91|66.06|62.94|0
1723015500000|2024-08-07 07:25:00|67.77|64.65|68.12|65|68.69|65.57|67.72|64.6|0
1723015800000|2024-08-07 07:30:00|68.1|64.98|67.16|64.04|68.14|65.02|67.11|63.99|0
1723016100000|2024-08-07 07:35:00|67.06|63.94|66.35|63.23|67.12|64|65.84|62.72|0
1723016400000|2024-08-07 07:40:00|66.27|63.15|67.56|64.44|67.56|64.44|66.12|63|0
1723016700000|2024-08-07 07:45:00|67.54|64.42|67.35|64.23|68.28|65.16|67.07|63.95|0
1723017000000|2024-08-07 07:50:00|67.32|64.2|68.09|64.97|68.48|65.36|67.08|63.96|0
1723017300000|2024-08-07 07:55:00|68.07|64.95|65.79|62.67|68.11|64.99|65.55|62.43|0
1723017600000|2024-08-07 08:00:00|65.61|62.49|65.18|62.06|66.11|62.99|64.72|61.6|0
1723017900000|2024-08-07 08:05:00|65.08|61.96|64.16|61.04|65.16|62.04|64.07|60.95|0
1723018200000|2024-08-07 08:10:00|64.18|61.06|63.35|60.23|64.32|61.2|63.03|59.91|0
1723018500000|2024-08-07 08:15:00|63.37|60.25|63.19|60.07|63.64|60.52|62.81|59.69|0
1723018800000|2024-08-07 08:20:00|63.2|60.08|63.32|60.2|63.67|60.55|63.2|60.08|0
1723019100000|2024-08-07 08:25:00|63.17|60.05|63.09|59.97|63.64|60.52|63.04|59.92|0
1723019400000|2024-08-07 08:30:00|63.12|60|61.67|58.55|64.37|61.25|61.21|58.09|0
1723019700000|2024-08-07 08:35:00|61.69|58.57|61.59|58.47|61.99|58.87|61.23|58.11|0
1723020000000|2024-08-07 08:40:00|61.57|58.45|61.76|58.64|61.82|58.7|61.35|58.23|0
1723020300000|2024-08-07 08:45:00|61.78|58.66|60.66|57.54|61.78|58.66|60.63|57.51|0
1723020600000|2024-08-07 08:50:00|60.67|57.55|60.62|57.5|60.84|57.72|60.5|57.38|0
1723020900000|2024-08-07 08:55:00|60.58|57.46|60.19|57.07|60.65|57.53|60.19|57.07|0
1723021200000|2024-08-07 09:00:00|60.16|57.04|60.4|57.28|60.68|57.56|60.12|57|0
1723021500000|2024-08-07 09:05:00|60.34|57.22|59.63|56.51|61.47|58.35|59.23|56.11|0
1723021800000|2024-08-07 09:10:00|59.69|56.57|59.11|55.99|59.69|56.57|58.77|55.65|0
1723022100000|2024-08-07 09:15:00|59.17|56.05|59.6|56.48|59.78|56.66|59.17|56.05|0
1723022400000|2024-08-07 09:20:00|59.58|56.46|59.19|56.07|59.66|56.54|59.09|55.97|0
1723022700000|2024-08-07 09:25:00|59.22|56.1|58.47|55.35|59.22|56.1|58.37|55.25|0
1723023000000|2024-08-07 09:30:00|58.51|55.39|58.7|55.58|58.88|55.76|58.34|55.22|0
1723023300000|2024-08-07 09:35:00|58.67|55.55|57.8|54.68|58.73|55.61|57.63|54.51|0
1723023600000|2024-08-07 09:40:00|57.75|54.63|58.55|55.43|58.61|55.49|57.71|54.59|0
1723023900000|2024-08-07 09:45:00|58.51|55.39|58.66|55.54|59.01|55.89|58.35|55.23|0
1723024200000|2024-08-07 09:50:00|58.61|55.49|58.1|55.7|58.84|55.77|57.94|55.15|0
1723024500000|2024-08-07 09:55:00|58.11|55.71|57.79|55.39|58.32|55.92|57.74|55.34|0
1723024800000|2024-08-07 10:00:00|57.73|55.33|57.94|55.54|57.94|55.54|57.46|55.06|0
1723025100000|2024-08-07 10:05:00|57.91|55.51|57.62|55.22|58.02|55.62|57.57|55.17|0
1723025400000|2024-08-07 10:10:00|57.63|55.23|57.32|54.92|57.63|55.23|57.3|54.9|0
1723025700000|2024-08-07 10:15:00|57.27|54.87|57.54|55.14|57.62|55.22|57.27|54.87|0
1723026000000|2024-08-07 10:20:00|57.55|55.15|57.73|55.33|57.92|55.52|57.52|55.12|0
1723026300000|2024-08-07 10:25:00|57.75|55.35|57.32|54.92|57.82|55.42|57.26|54.86|0
1723026600000|2024-08-07 10:30:00|57.34|54.94|56.25|53.85|57.34|54.94|55.9|53.5|0
1723026900000|2024-08-07 10:35:00|56.22|53.82|56.08|53.68|56.29|53.89|56.02|53.62|0
1723027200000|2024-08-07 10:40:00|56.09|53.69|56.18|53.78|56.3|53.9|56|53.6|0
1723027500000|2024-08-07 10:45:00|56.17|53.77|55.93|53.53|56.29|53.89|55.93|53.53|0
1723027800000|2024-08-07 10:50:00|55.91|53.51|55.88|53.48|56.18|53.78|55.76|53.36|0
1723028100000|2024-08-07 10:55:00|55.9|53.5|55.92|53.52|55.92|53.52|55.7|53.3|0
1723028400000|2024-08-07 11:00:00|55.94|53.54|55.85|53.45|56.03|53.63|55.67|53.27|0
1723028700000|2024-08-07 11:05:00|55.86|53.46|55.67|53.27|56.01|53.61|55.64|53.24|0
1723029000000|2024-08-07 11:10:00|55.68|53.28|55.92|53.52|55.99|53.59|55.65|53.25|0
1723029300000|2024-08-07 11:15:00|55.93|53.53|55.43|53.03|56.02|53.62|55.38|52.98|0
1723029600000|2024-08-07 11:20:00|55.44|53.04|55.48|53.08|55.56|53.16|55.4|53|0
1723029900000|2024-08-07 11:25:00|55.47|53.07|55.95|53.55|55.95|53.55|55.45|53.05|0
1723030200000|2024-08-07 11:30:00|55.89|53.49|56.04|53.64|56.59|54.19|55.83|53.43|0
1723030500000|2024-08-07 11:35:00|56.06|53.66|56.17|53.77|56.4|54|56.06|53.66|0
1723030800000|2024-08-07 11:40:00|56.25|53.85|56.07|53.67|56.56|54.16|56.07|53.67|0
1723031100000|2024-08-07 11:45:00|56.05|53.65|56.63|54.23|56.69|54.29|55.98|53.58|0
1723031400000|2024-08-07 11:50:00|56.64|54.24|56.61|54.21|56.67|54.27|56.42|54.02|0
1723031700000|2024-08-07 11:55:00|56.63|54.23|56.92|54.52|57.11|54.71|56.45|54.05|0
1723032000000|2024-08-07 12:00:00|56.79|54.39|57.67|55.27|57.7|55.3|56.74|54.34|0
1723032300000|2024-08-07 12:05:00|57.79|55.39|57.52|55.12|58.02|55.62|57.46|55.06|0
1723032600000|2024-08-07 12:10:00|57.49|55.09|57.27|54.87|57.77|55.37|57.27|54.87|0
1723032900000|2024-08-07 12:15:00|57.3|54.9|57.27|54.87|57.51|55.11|57.12|54.72|0
1723033200000|2024-08-07 12:20:00|57.29|54.89|57.9|55.5|57.9|55.5|57.24|54.84|0
1723033500000|2024-08-07 12:25:00|57.89|55.49|57.84|55.44|57.92|55.52|57.36|54.96|0
1723033800000|2024-08-07 12:30:00|57.48|55.08|57.05|54.65|57.55|55.15|56.93|54.53|0
1723034100000|2024-08-07 12:35:00|56.98|54.58|56.72|54.32|57.14|54.74|56.65|54.25|0
1723034400000|2024-08-07 12:40:00|56.75|54.35|56.78|54.38|56.9|54.5|56.57|54.17|0
1723034700000|2024-08-07 12:45:00|56.75|54.35|56.14|53.74|57.18|54.78|56.11|53.71|0
1723035000000|2024-08-07 12:50:00|56.17|53.77|56.62|54.22|56.65|54.25|56.14|53.74|0
1723035300000|2024-08-07 12:55:00|56.66|54.26|56.26|53.86|56.77|54.37|56.2|53.8|0
1723035600000|2024-08-07 13:00:00|56.32|53.92|56.66|54.26|56.66|54.26|56.02|53.62|0
1723035900000|2024-08-07 13:05:00|56.58|54.18|56.22|53.82|56.73|54.33|56.22|53.82|0
1723036200000|2024-08-07 13:10:00|56.25|53.85|56.88|54.48|57.06|54.66|56.16|53.76|0
1723036500000|2024-08-07 13:15:00|56.92|54.52|56.6|54.2|57.07|54.67|56.46|54.06|0
1723036800000|2024-08-07 13:20:00|56.59|54.19|56.29|53.89|56.59|54.19|56.24|53.84|0
1723037100000|2024-08-07 13:25:00|56.24|53.84|55.97|53.57|56.3|53.9|55.89|53.49|0
1723037400000|2024-08-07 13:30:00|56.06|53.66|55.91|53.51|56.6|54.2|55.33|52.93|0
1723037700000|2024-08-07 13:35:00|55.82|53.42|54.28|51.88|56.09|53.69|53.9|51.5|0
1723038000000|2024-08-07 13:40:00|54.48|52.08|54.3|51.9|55.03|52.63|54.04|51.64|0
1723038300000|2024-08-07 13:45:00|54.22|51.82|53.67|51.27|54.76|52.36|53.47|51.07|0
1723038600000|2024-08-07 13:50:00|53.63|51.23|53.52|51.12|53.98|51.58|53.33|50.93|0
1723038900000|2024-08-07 13:55:00|53.44|51.04|52.64|50.24|54.04|51.64|52.53|50.13|0
1723039200000|2024-08-07 14:00:00|52.67|50.27|53.51|51.11|53.55|51.15|52.06|49.66|0
1723039500000|2024-08-07 14:05:00|53.55|51.15|52.71|50.31|54.01|51.61|52.6|50.2|0
1723039800000|2024-08-07 14:10:00|52.63|50.23|53.47|51.07|53.65|51.25|52.49|50.09|0
1723040100000|2024-08-07 14:15:00|53.45|51.05|55|52.6|55.33|52.93|52.99|50.59|0
1723040400000|2024-08-07 14:20:00|54.94|52.54|54.23|51.83|54.94|52.54|53.58|51.18|0
1723040700000|2024-08-07 14:25:00|54.16|51.76|54.77|52.37|55.39|52.99|54.07|51.67|0
1723041000000|2024-08-07 14:30:00|54.94|52.54|54.86|52.46|55.16|52.76|54.08|51.68|0
1723041300000|2024-08-07 14:35:00|54.88|52.48|55.27|52.87|55.31|52.91|54.39|51.99|0
1723041600000|2024-08-07 14:40:00|55.09|52.69|53.67|51.27|55.28|52.88|53.67|51.27|0
1723041900000|2024-08-07 14:45:00|53.61|51.21|53.41|51.01|54.2|51.8|53.01|50.61|0
1723042200000|2024-08-07 14:50:00|53.49|51.09|53.83|51.43|54.03|51.63|53.18|50.78|0
1723042500000|2024-08-07 14:55:00|53.89|51.49|53.71|51.31|54|51.6|53.39|50.99|0
1723042800000|2024-08-07 15:00:00|53.66|51.26|53.17|50.77|54.23|51.83|53.09|50.69|0
1723043100000|2024-08-07 15:05:00|53.26|50.86|53.34|50.94|53.51|51.11|52.92|50.52|0
1723043400000|2024-08-07 15:10:00|53.28|50.88|53.64|51.24|54.57|52.17|53.11|50.71|0
1723043700000|2024-08-07 15:15:00|53.7|51.3|54.13|51.73|54.58|52.18|53.33|50.93|0
1723044000000|2024-08-07 15:20:00|54.25|51.85|54.33|51.93|54.45|52.05|53.85|51.45|0
1723044300000|2024-08-07 15:25:00|54.39|51.99|53.85|51.45|54.68|52.28|53.76|51.36|0
1723044600000|2024-08-07 15:30:00|53.91|51.51|53.9|51.5|54.14|51.74|53.48|51.08|0
1723044900000|2024-08-07 15:35:00|53.82|51.42|53.82|51.42|53.99|51.59|53.39|50.99|0
1723045200000|2024-08-07 15:40:00|53.85|51.45|54.57|52.17|54.57|52.17|52.78|50.38|0
1723045500000|2024-08-07 15:45:00|54.63|52.23|55.43|53.03|56|53.6|54.14|51.74|0
1723045800000|2024-08-07 15:50:00|55.46|53.06|55.63|53.23|55.84|53.44|55.15|52.75|0
1723046100000|2024-08-07 15:55:00|55.57|53.17|55.6|53.2|55.93|53.53|55.31|52.91|0
1723046400000|2024-08-07 16:00:00|55.57|53.17|57.83|55.43|58.26|55.86|55.57|53.17|0
1723046700000|2024-08-07 16:05:00|57.92|55.52|59.6|57.2|60.01|57.61|56.7|54.3|0
1723047000000|2024-08-07 16:10:00|59.63|57.23|58.77|56.37|59.91|57.51|58.73|56.33|0
1723047300000|2024-08-07 16:15:00|58.83|56.43|59.16|56.76|59.23|56.83|58.64|56.24|0
1723047600000|2024-08-07 16:20:00|59.26|56.86|58.23|55.83|59.73|57.33|58.14|55.74|0
1723047900000|2024-08-07 16:25:00|58.2|55.8|58.38|55.98|58.75|56.35|57.89|55.49|0
1723048200000|2024-08-07 16:30:00|58.39|55.99|58.21|55.81|58.9|56.5|58.21|55.81|0
1723048500000|2024-08-07 16:35:00|58.28|55.88|59.43|57.03|59.43|57.03|58.25|55.85|0
1723048800000|2024-08-07 16:40:00|59.36|56.96|61.21|58.81|61.21|58.81|58.96|56.56|0
1723049100000|2024-08-07 16:45:00|61.13|58.73|65.13|62.73|65.2|62.8|61.13|58.73|0
1723049400000|2024-08-07 16:50:00|65.27|62.87|65.98|63.58|66.29|63.89|64.97|62.57|0
1723049700000|2024-08-07 16:55:00|66.04|63.64|66.04|63.64|66.24|63.84|65.31|62.91|0
1723050000000|2024-08-07 17:00:00|66.01|63.61|66.44|64.04|66.91|64.51|65.61|63.21|0
1723050300000|2024-08-07 17:05:00|66.47|64.07|67.62|65.22|67.62|65.22|66.01|63.61|0
1723050600000|2024-08-07 17:10:00|67.65|65.25|71.5|69.1|71.6|69.2|67.12|64.72|0
1723050900000|2024-08-07 17:15:00|71.29|68.89|73.03|70.63|73.68|71.28|71.29|68.89|0
1723051200000|2024-08-07 17:20:00|73.1|70.7|70.65|68.25|73.1|70.7|70.65|68.25|0
1723051500000|2024-08-07 17:25:00|70.55|68.15|67.88|65.48|70.69|68.29|65.23|62.83|0
1723051800000|2024-08-07 17:30:00|67.87|65.47|67.7|65.3|68.52|66.12|67.67|65.27|0
1723052100000|2024-08-07 17:35:00|67.67|65.27|67.6|65.2|68.34|65.94|66.83|64.43|0
1723052400000|2024-08-07 17:40:00|67.67|65.27|67.91|65.51|68.05|65.65|66.56|64.16|0
1723052700000|2024-08-07 17:45:00|67.98|65.58|69.79|67.79|69.79|67.79|67.05|65.05|0
1723053000000|2024-08-07 17:50:00|69.58|67.58|72.55|70.55|73.72|71.72|69.3|67.3|0
1723053300000|2024-08-07 17:55:00|72.68|70.68|73.01|71.01|73.84|71.84|72.68|70.68|0
1723053600000|2024-08-07 18:00:00|73.27|71.27|74.18|72.18|74.44|72.44|72.44|70.44|0
1723053900000|2024-08-07 18:05:00|74.22|72.22|75.44|73.44|75.55|73.55|73.93|71.93|0
1723054200000|2024-08-07 18:10:00|75.48|73.48|77.12|75.12|77.23|75.23|75.22|73.22|0
1723054500000|2024-08-07 18:15:00|77.27|75.27|79.74|77.74|80.81|78.81|77.04|75.04|0
1723054800000|2024-08-07 18:20:00|79.63|77.63|78.75|76.75|79.79|77.79|78.28|76.28|0
1723055100000|2024-08-07 18:25:00|78.62|76.62|76.78|74.78|78.64|76.64|76.67|74.67|0
1723055400000|2024-08-07 18:30:00|77.28|75.28|78.22|76.22|78.54|76.54|76.91|74.91|0
1723055700000|2024-08-07 18:35:00|78.23|76.23|78.27|76.27|78.76|76.76|77.48|75.48|0
1723056000000|2024-08-07 18:40:00|78.33|76.33|78|76|78.33|76.33|77.07|75.07|0
1723056300000|2024-08-07 18:45:00|77.96|75.96|78.76|76.76|79.71|77.71|77.44|75.44|0
1723056600000|2024-08-07 18:50:00|78.79|76.79|79.71|77.71|80.13|78.13|77.9|75.9|0
1723056900000|2024-08-07 18:55:00|79.67|77.67|79.44|77.44|79.77|77.77|78.57|76.57|0
1723057200000|2024-08-07 19:00:00|79.4|77.4|76.18|74.18|79.54|77.54|76.18|74.18|0
1723057500000|2024-08-07 19:05:00|76.14|74.14|72.1|70.1|78.29|76.29|70.97|68.97|0
1723057800000|2024-08-07 19:10:00|72.18|70.18|73.17|71.17|73.36|71.36|71.5|69.5|0
1723058100000|2024-08-07 19:15:00|72.99|70.99|72.13|70.13|73.03|71.03|71.95|69.95|0
1723058400000|2024-08-07 19:20:00|72.16|70.16|72.82|70.82|73.22|71.22|71.24|69.24|0
1723058700000|2024-08-07 19:25:00|72.91|70.91|73.65|71.65|74.6|72.6|72.3|70.3|0
1723059000000|2024-08-07 19:30:00|73.76|71.76|74.57|72.57|75.05|73.05|73.72|71.72|0
1723059300000|2024-08-07 19:35:00|74.59|72.59|74.31|72.31|74.75|72.75|73.33|71.33|0
1723059600000|2024-08-07 19:40:00|74.25|72.25|75.26|73.26|75.59|73.59|74.25|72.25|0
1723059900000|2024-08-07 19:45:00|75.22|73.22|74.45|72.45|75.33|73.33|74.23|72.23|0
1723060200000|2024-08-07 19:50:00|74.65|72.65|77.31|75.31|77.58|75.58|74.3|72.3|0
1723060500000|2024-08-07 19:55:00|77.05|75.05|78.78|76.78|79.51|77.51|76.66|74.66|0
1723060800000|2024-08-07 20:00:00|78.47|76.47|78.89|76.89|79.32|77.32|78.21|76.21|0
1723061100000|2024-08-07 20:05:00|78.85|76.85|78.32|76.32|78.85|76.85|78.2|76.2|0
1723061400000|2024-08-07 20:10:00|78.35|76.35|78.5|76.5|78.5|76.5|77.86|75.86|0
1723061700000|2024-08-07 20:15:00|78.79|75.99|79.13|76.33|79.32|76.52|78.73|75.93|0
1723062000000|2024-08-07 20:20:00|79.09|76.29|80.75|77.95|80.77|77.97|79.09|76.29|0
1723062300000|2024-08-07 20:25:00|80.63|77.83|81.02|78.22|81.59|78.79|80.55|77.75|0
1723062600000|2024-08-07 20:30:00|81.1|78.3|81.21|78.41|81.33|78.53|80.63|77.83|0
1723062900000|2024-08-07 20:35:00|81.17|78.37|80.62|77.82|81.17|78.37|80.62|77.82|0
1723063200000|2024-08-07 20:40:00|80.54|77.74|81.32|78.52|81.36|78.56|80.51|77.71|0
1723063500000|2024-08-07 20:45:00|81.36|78.56|82.11|79.31|82.25|79.45|81.19|78.39|0
1723063800000|2024-08-07 20:50:00|82.15|79.35|82.44|79.64|82.6|79.8|80.43|77.63|0
1723064100000|2024-08-07 20:55:00|82.56|79.76|83.52|80.72|84.3|81.5|82.48|79.68|0
1723064400000|2024-08-07 21:00:00|83.22|80.42|83.58|80.78|83.58|80.78|83.22|80.42|0
1723064700000|2024-08-07 21:05:00|83.57|80.77|83.38|80.58|83.57|80.77|83.29|80.49|0
1723065000000|2024-08-07 21:10:00|83.37|80.57|83.72|80.92|83.72|80.92|83.23|80.43|0
1723065300000|2024-08-07 21:15:00|83.63|80.83|82.81|80.01|83.63|80.83|82.55|79.75|0
1723065600000|2024-08-07 21:20:00|82.68|79.88|82.64|79.84|82.89|80.09|82.61|79.81|0
1723065900000|2024-08-07 21:25:00|82.62|79.82|82.74|79.94|82.78|79.98|82.62|79.82|0
1723066200000|2024-08-07 21:30:00|82.73|79.93|82.74|79.94|82.83|80.03|82.72|79.92|0
1723066500000|2024-08-07 21:35:00|82.76|79.96|82.73|79.93|82.82|80.02|82.73|79.93|0
1723066800000|2024-08-07 21:40:00|82.69|79.89|82.69|79.89|82.75|79.95|82.67|79.87|0
1723067100000|2024-08-07 21:45:00|82.7|79.9|82.68|79.88|82.7|79.9|82.66|79.86|0
1723067400000|2024-08-07 21:50:00|82.69|79.89|82.68|79.88|82.7|79.9|82.68|79.88|0
1723067700000|2024-08-07 21:55:00|82.63|79.83|82.65|79.85|82.78|79.98|82.58|79.78|0
1723068000000|2024-08-07 22:00:00|82.25|79.45|83.04|80.24|83.04|80.24|81.48|78.68|0
1723068300000|2024-08-07 22:05:00|82.88|80.08|82.11|79.31|82.92|80.12|82.11|79.31|0
1723068600000|2024-08-07 22:10:00|82.15|79.35|83.28|80.48|83.28|80.48|82.15|79.35|0
1723068900000|2024-08-07 22:15:00|83.24|80.44|82.04|79.24|83.24|80.44|81.92|79.12|0
1723069200000|2024-08-07 22:20:00|82.06|79.26|81.94|79.14|82.32|79.52|81.79|78.99|0
1723069500000|2024-08-07 22:25:00|81.92|79.12|81.23|78.43|82.06|79.26|81.12|78.32|0
1723069800000|2024-08-07 22:30:00|81.25|78.45|80.92|78.12|81.27|78.47|80.88|78.08|0
1723070100000|2024-08-07 22:35:00|80.88|78.08|81.15|78.35|81.54|78.74|80.84|78.04|0
1723070400000|2024-08-07 22:40:00|81.11|78.31|81.5|78.7|81.6|78.8|80.99|78.19|0
1723070700000|2024-08-07 22:45:00|81.52|78.72|82.4|79.6|82.52|79.72|81.44|78.64|0
1723071000000|2024-08-07 22:50:00|82.42|79.62|82.08|79.28|82.42|79.62|81.91|79.11|0
1723071300000|2024-08-07 22:55:00|82.16|79.36|81.78|78.98|82.2|79.4|81.16|78.36|0
1723071600000|2024-08-07 23:00:00|81.76|78.96|81.68|78.88|81.94|79.14|81.55|78.75|0
1723071900000|2024-08-07 23:05:00|81.56|78.76|82.49|79.69|82.65|79.85|81.56|78.76|0
1723072200000|2024-08-07 23:10:00|82.47|79.67|82.31|79.51|82.47|79.67|81.9|79.1|0
1723072500000|2024-08-07 23:15:00|82.35|79.55|82.36|79.56|82.56|79.76|82.27|79.47|0
1723072800000|2024-08-07 23:20:00|82.4|79.6|83.29|80.49|83.36|80.56|82.36|79.56|0
1723073100000|2024-08-07 23:25:00|83.33|80.53|84.36|81.56|84.66|81.86|83.33|80.53|0
1723073400000|2024-08-07 23:30:00|84.44|81.64|84.66|81.86|85.35|82.55|84.01|81.21|0
1723073700000|2024-08-07 23:35:00|84.74|81.94|86.49|83.69|86.64|83.84|84.68|81.88|0
1723074000000|2024-08-07 23:40:00|86.37|83.57|85.63|82.83|86.56|83.76|85.55|82.75|0
1723074300000|2024-08-07 23:45:00|85.69|82.89|84.47|81.67|85.73|82.93|84.31|81.51|0
1723074600000|2024-08-07 23:50:00|84.41|81.61|84.91|82.11|84.91|82.11|84.28|81.48|0
1723074900000|2024-08-07 23:55:00|84.87|82.07|83.54|80.74|85.03|82.23|83.54|80.74|0
1723075200000|2024-08-08 00:00:00|83.43|80.63|82.14|79.34|84.02|81.22|81.98|79.18|0
1723075500000|2024-08-08 00:05:00|82.18|79.38|82.22|79.42|82.62|79.82|81.9|79.1|0
1723075800000|2024-08-08 00:10:00|82.18|79.38|82.85|80.05|82.85|80.05|82.14|79.34|0
1723076100000|2024-08-08 00:15:00|82.45|80.45|80.58|78.58|82.45|80.45|80.58|78.58|0
1723076400000|2024-08-08 00:20:00|80.4|78.4|80.91|78.91|81.2|79.2|80.17|78.17|0
1723076700000|2024-08-08 00:25:00|80.87|78.87|83.64|81.64|83.86|81.86|80.42|78.42|0
1723077000000|2024-08-08 00:30:00|83.66|81.66|83.7|81.7|83.82|81.82|82.67|80.67|0
1723077300000|2024-08-08 00:35:00|83.74|81.74|84.66|82.66|84.86|82.86|83.68|81.68|0
1723077600000|2024-08-08 00:40:00|84.58|82.58|84.86|82.86|85.2|83.2|84.05|82.05|0
1723077900000|2024-08-08 00:45:00|84.9|82.9|84.93|82.93|85.3|83.3|84.71|82.71|0
1723078200000|2024-08-08 00:50:00|84.97|82.97|85.07|83.07|85.51|83.51|84.37|82.37|0
1723078500000|2024-08-08 00:55:00|85.11|83.11|84.86|82.86|85.59|83.59|84.7|82.7|0
1723078800000|2024-08-08 01:00:00|84.9|82.9|84.32|82.32|85.2|83.2|84.22|82.22|0
1723079100000|2024-08-08 01:05:00|84.26|82.26|84.29|82.29|84.37|82.37|83.82|81.82|0
1723079400000|2024-08-08 01:10:00|84.37|82.37|83.93|81.93|84.37|82.37|83.81|81.81|0
1723079700000|2024-08-08 01:15:00|83.85|81.85|82.94|80.94|84.01|82.01|82.74|80.74|0
1723080000000|2024-08-08 01:20:00|82.9|80.9|83.17|81.17|83.49|81.49|82.64|80.64|0
1723080300000|2024-08-08 01:25:00|83.09|81.09|82.83|80.83|83.09|81.09|82.64|80.64|0
1723080600000|2024-08-08 01:30:00|82.81|80.81|83.34|81.34|83.76|81.76|82.66|80.66|0
1723080900000|2024-08-08 01:35:00|83.4|81.4|83.44|81.44|83.64|81.64|83.26|81.26|0
1723081200000|2024-08-08 01:40:00|83.4|81.4|83.76|81.76|83.89|81.89|83.34|81.34|0
1723081500000|2024-08-08 01:45:00|83.8|81.8|83.59|81.59|84.11|82.11|83.52|81.52|0
1723081800000|2024-08-08 01:50:00|83.63|81.63|82.68|80.68|83.91|81.91|82.64|80.64|0
1723082100000|2024-08-08 01:55:00|82.66|80.66|82.86|80.86|82.96|80.96|82.62|80.62|0
1723082400000|2024-08-08 02:00:00|82.88|80.88|82.4|80.4|82.88|80.88|81.82|79.82|0
1723082700000|2024-08-08 02:05:00|82.44|80.44|81.85|79.85|82.5|80.5|81.4|79.4|0
1723083000000|2024-08-08 02:10:00|81.81|79.81|81.56|79.56|82.16|80.16|81.56|79.56|0
1723083300000|2024-08-08 02:15:00|81.58|79.58|80.28|78.28|81.85|79.85|80.03|78.03|0
1723083600000|2024-08-08 02:20:00|80.3|78.3|79.77|77.77|80.36|78.36|79.75|77.75|0
1723083900000|2024-08-08 02:25:00|79.75|77.75|80.25|78.25|80.25|78.25|79.75|77.75|0
1723084200000|2024-08-08 02:30:00|80.29|78.29|80.52|78.52|80.64|78.64|80.12|78.12|0
1723084500000|2024-08-08 02:35:00|80.42|78.42|80.13|78.13|80.52|78.52|79.81|77.81|0
1723084800000|2024-08-08 02:40:00|80.11|78.11|80.17|78.17|80.36|78.36|79.9|77.9|0
1723085100000|2024-08-08 02:45:00|80.15|78.15|80.09|78.09|80.42|78.42|80.05|78.05|0
1723085400000|2024-08-08 02:50:00|80.13|78.13|80.1|78.1|80.16|78.16|79.78|77.78|0
1723085700000|2024-08-08 02:55:00|80.12|78.12|80|78|80.16|78.16|79.77|77.77|0
1723086000000|2024-08-08 03:00:00|79.93|77.93|78.96|76.96|79.93|77.93|78.82|76.82|0
1723086300000|2024-08-08 03:05:00|78.94|76.94|78.97|76.97|79.15|77.15|78.9|76.9|0
1723086600000|2024-08-08 03:10:00|79.01|77.01|78.82|76.82|79.28|77.28|78.8|76.8|0
1723086900000|2024-08-08 03:15:00|78.78|76.78|79|77|79|77|78.78|76.78|0
1723087200000|2024-08-08 03:20:00|78.97|76.97|78.45|76.45|78.97|76.97|78.13|76.13|0
1723087500000|2024-08-08 03:25:00|78.43|76.43|78.48|76.48|78.54|76.54|78.13|76.13|0
1723087800000|2024-08-08 03:30:00|78.37|76.37|78.35|76.35|78.42|76.42|78.14|76.14|0
1723088100000|2024-08-08 03:35:00|78.33|76.33|78.35|76.35|78.52|76.52|78.14|76.14|0
1723088400000|2024-08-08 03:40:00|78.33|76.33|78.29|76.29|78.46|76.46|78.15|76.15|0
1723088700000|2024-08-08 03:45:00|78.27|76.27|78.15|76.15|78.32|76.32|77.92|75.92|0
1723089000000|2024-08-08 03:50:00|78.13|76.13|78.49|76.49|78.83|76.83|77.96|75.96|0
1723089300000|2024-08-08 03:55:00|78.41|76.41|79.35|77.35|79.98|77.98|78.41|76.41|0
1723089600000|2024-08-08 04:00:00|79.25|77.25|80.08|78.08|80.08|78.08|79.12|77.12|0
1723089900000|2024-08-08 04:05:00|80.06|78.06|79.88|77.88|80.66|78.66|79.8|77.8|0
1723090200000|2024-08-08 04:10:00|79.94|77.94|79.51|77.51|79.94|77.94|79.21|77.21|0
1723090500000|2024-08-08 04:15:00|79.53|77.53|79.11|77.11|79.66|77.66|78.65|76.65|0
1723090800000|2024-08-08 04:20:00|79.18|77.18|79.18|77.18|79.22|77.22|78.93|76.93|0
1723091100000|2024-08-08 04:25:00|79.06|77.06|79.85|77.85|80.08|78.08|79.01|77.01|0
1723091400000|2024-08-08 04:30:00|79.81|77.81|79.92|77.92|80.1|78.1|79.5|77.5|0
1723091700000|2024-08-08 04:35:00|79.96|77.96|80.62|78.62|80.93|78.93|79.69|77.69|0
1723092000000|2024-08-08 04:40:00|80.64|78.64|80.6|78.6|80.89|78.89|80.27|78.27|0
1723092300000|2024-08-08 04:45:00|80.62|78.62|80.87|78.87|81.06|79.06|80.46|78.46|0
1723092600000|2024-08-08 04:50:00|80.83|78.83|80.4|78.4|80.91|78.91|80.22|78.22|0
1723092900000|2024-08-08 04:55:00|80.42|78.42|79.93|77.93|80.49|78.49|79.77|77.77|0
1723093200000|2024-08-08 05:00:00|79.91|77.91|79.48|77.48|80.01|78.01|79.04|77.04|0
1723093500000|2024-08-08 05:05:00|79.46|77.46|79.36|77.36|79.71|77.71|79.02|77.02|0
1723093800000|2024-08-08 05:10:00|79.33|77.33|79.5|77.5|79.54|77.54|79|77|0
1723094100000|2024-08-08 05:15:00|79.46|77.46|79.9|77.9|80.34|78.34|79.23|77.23|0
1723094400000|2024-08-08 05:20:00|79.88|77.88|80.19|78.19|80.48|78.48|79.88|77.88|0
1723094700000|2024-08-08 05:25:00|80.17|78.17|80.03|78.03|80.3|78.3|79.74|77.74|0
1723095000000|2024-08-08 05:30:00|79.95|77.95|80.04|78.04|80.04|78.04|79.56|77.56|0
1723095300000|2024-08-08 05:35:00|80.08|78.08|81.39|79.39|81.43|79.43|79.91|77.91|0
1723095600000|2024-08-08 05:40:00|81.35|79.35|81.11|79.11|81.86|79.86|80.49|78.49|0
1723095900000|2024-08-08 05:45:00|81.15|79.15|80.83|78.83|81.17|79.17|80.48|78.48|0
1723096200000|2024-08-08 05:50:00|80.89|78.89|81.46|79.46|81.48|79.48|80.75|78.75|0
1723096500000|2024-08-08 05:55:00|81.44|79.44|81.81|79.81|81.85|79.85|80.99|78.99|0
1723096800000|2024-08-08 06:00:00|81.61|79.61|81.8|79.8|82.22|80.22|81.16|79.16|0
1723097100000|2024-08-08 06:05:00|81.67|79.67|81.21|79.21|81.77|79.77|81.1|79.1|0
1723097400000|2024-08-08 06:10:00|81.19|79.19|80.84|78.84|81.25|79.25|80.28|78.28|0
1723097700000|2024-08-08 06:15:00|80.86|78.86|79.59|77.59|81.05|79.05|79.59|77.59|0
1723098000000|2024-08-08 06:20:00|79.63|77.63|78.24|76.24|79.65|77.65|78.2|76.2|0
1723098300000|2024-08-08 06:25:00|78.25|76.25|78.59|76.59|79.05|77.05|78.2|76.2|0
1723098600000|2024-08-08 06:30:00|78.56|76.56|78.57|76.57|78.8|76.8|78.36|76.36|0
1723098900000|2024-08-08 06:35:00|78.48|76.48|78.68|76.68|79.01|77.01|78.42|76.42|0
1723099200000|2024-08-08 06:40:00|78.76|76.76|78.97|76.97|79.26|77.26|78.61|76.61|0
1723099500000|2024-08-08 06:45:00|79.01|77.01|79.19|77.19|79.83|77.83|79.01|77.01|0
1723099800000|2024-08-08 06:50:00|79.23|77.23|78.98|76.98|79.29|77.29|78.75|76.75|0
1723100100000|2024-08-08 06:55:00|79.02|77.02|78.62|76.62|79.02|77.02|78.41|76.41|0
1723100400000|2024-08-08 07:00:00|78.46|76.46|80.49|78.49|81.53|79.53|78.46|76.46|0
1723100700000|2024-08-08 07:05:00|80.35|78.35|79.06|77.06|80.41|78.41|78.91|76.91|0
1723101000000|2024-08-08 07:10:00|79.11|77.11|80.13|78.13|80.27|78.27|79.11|77.11|0
1723101300000|2024-08-08 07:15:00|80.25|78.25|80.02|78.02|80.64|78.64|79.71|77.71|0
1723101600000|2024-08-08 07:20:00|79.98|77.98|81.14|79.14|81.22|79.22|79.98|77.98|0
1723101900000|2024-08-08 07:25:00|81.1|79.1|82|80|82.5|80.5|81.02|79.02|0
1723102200000|2024-08-08 07:30:00|82.12|80.12|83.4|81.4|84.01|82.01|81.19|79.19|0
1723102500000|2024-08-08 07:35:00|83.36|81.36|82.88|80.88|83.8|81.8|82.82|80.82|0
1723102800000|2024-08-08 07:40:00|82.98|80.98|83.29|81.29|84.71|82.71|82.47|80.47|0
1723103100000|2024-08-08 07:45:00|83.23|81.23|82.31|80.31|83.29|81.29|82.1|80.1|0
1723103400000|2024-08-08 07:50:00|82.41|80.41|82.85|80.85|83.27|81.27|81.94|79.94|0
1723103700000|2024-08-08 07:55:00|82.81|80.81|82.61|80.61|83.07|81.07|82.17|80.17|0
1723104000000|2024-08-08 08:00:00|82.67|80.67|81.89|79.89|82.83|80.83|81.5|79.5|0
1723104300000|2024-08-08 08:05:00|81.87|79.87|81.16|79.16|82.64|80.64|80.53|78.53|0
1723104600000|2024-08-08 08:10:00|81.12|79.12|80.6|78.6|81.79|79.79|80.53|78.53|0
1723104900000|2024-08-08 08:15:00|80.62|78.62|80.44|78.44|81.11|79.11|80.21|78.21|0
1723105200000|2024-08-08 08:20:00|80.48|78.48|81.35|79.35|81.39|79.39|80.41|78.41|0
1723105500000|2024-08-08 08:25:00|81.38|79.38|81.46|79.46|81.6|79.6|80.79|78.79|0
1723105800000|2024-08-08 08:30:00|81.5|79.5|80.69|78.69|81.64|79.64|80.69|78.69|0
1723106100000|2024-08-08 08:35:00|80.73|78.73|80.79|78.79|80.94|78.94|80.38|78.38|0
1723106400000|2024-08-08 08:40:00|80.77|78.77|79.61|77.61|80.86|78.86|79.49|77.49|0
1723106700000|2024-08-08 08:45:00|79.69|77.69|78.87|76.87|79.69|77.69|78.87|76.87|0
1723107000000|2024-08-08 08:50:00|78.84|76.84|78.76|76.76|79.1|77.1|78.51|76.51|0
1723107300000|2024-08-08 08:55:00|78.77|76.77|78|76|79.16|77.16|77.98|75.98|0
1723107600000|2024-08-08 09:00:00|78.04|76.04|77.87|75.87|78.12|76.12|77.3|75.3|0
1723107900000|2024-08-08 09:05:00|77.75|75.75|77.99|75.99|78.46|76.46|77.6|75.6|0
1723108200000|2024-08-08 09:10:00|78.07|76.07|77.86|75.86|78.32|76.32|77.86|75.86|0
1723108500000|2024-08-08 09:15:00|77.82|75.82|78.12|76.12|78.45|76.45|77.66|75.66|0
1723108800000|2024-08-08 09:20:00|78.2|76.2|78.77|76.77|78.85|76.85|77.97|75.97|0
1723109100000|2024-08-08 09:25:00|78.75|76.75|78.67|76.67|78.92|76.92|78.5|76.5|0
1723109400000|2024-08-08 09:30:00|78.71|76.71|77.97|75.97|78.84|76.84|77.97|75.97|0
1723109700000|2024-08-08 09:35:00|77.93|75.93|78.49|76.49|78.7|76.7|77.93|75.93|0
1723110000000|2024-08-08 09:40:00|78.47|76.47|79.19|77.19|79.21|77.21|77.98|75.98|0
1723110300000|2024-08-08 09:45:00|79.17|77.17|80.04|78.04|80.04|78.04|79.15|77.15|0
1723110600000|2024-08-08 09:50:00|80.16|78.16|79.81|77.81|81.03|79.03|78.76|76.76|0
1723110900000|2024-08-08 09:55:00|79.75|77.75|79.95|77.95|79.97|77.97|79.5|77.5|0
1723111200000|2024-08-08 10:00:00|79.93|77.93|80.34|78.34|80.36|78.36|79.38|77.38|0
1723111500000|2024-08-08 10:05:00|80.36|78.36|80.38|78.38|80.87|78.87|79.92|77.92|0
1723111800000|2024-08-08 10:10:00|80.36|78.36|79.23|77.23|80.4|78.4|79.13|77.13|0
1723112100000|2024-08-08 10:15:00|79.19|77.19|78.51|76.51|79.66|77.66|78.36|76.36|0
1723112400000|2024-08-08 10:20:00|78.49|76.49|78.16|76.16|78.61|76.61|78.01|76.01|0
1723112700000|2024-08-08 10:25:00|78.14|76.14|78.31|76.31|78.77|76.77|77.93|75.93|0
1723113000000|2024-08-08 10:30:00|78.29|76.29|77.96|75.96|78.64|76.64|77.89|75.89|0
1723113300000|2024-08-08 10:35:00|78.1|76.1|78.29|76.29|78.46|76.46|77.96|75.96|0
1723113600000|2024-08-08 10:40:00|78.27|76.27|78.48|76.48|78.5|76.5|77.98|75.98|0
1723113900000|2024-08-08 10:45:00|78.46|76.46|77.36|75.36|78.46|76.46|77.14|75.14|0
1723114200000|2024-08-08 10:50:00|77.29|75.29|77.66|75.66|77.86|75.86|76.96|74.96|0
1723114500000|2024-08-08 10:55:00|77.61|75.61|77.59|75.59|78.12|76.12|77.41|75.41|0
1723114800000|2024-08-08 11:00:00|77.55|75.55|77.97|75.97|78.39|76.39|77.53|75.53|0
1723115100000|2024-08-08 11:05:00|77.89|75.89|77.39|75.39|77.91|75.91|77.39|75.39|0
1723115400000|2024-08-08 11:10:00|77.35|75.35|75.63|73.63|77.43|75.43|75.63|73.63|0
1723115700000|2024-08-08 11:15:00|75.69|73.69|74.66|72.66|75.69|73.69|73.68|71.68|0
1723116000000|2024-08-08 11:20:00|74.79|72.79|75.29|73.29|75.63|73.63|74.77|72.77|0
1723116300000|2024-08-08 11:25:00|75.31|73.31|75.44|73.44|75.56|73.56|75.16|73.16|0
1723116600000|2024-08-08 11:30:00|75.48|73.48|75.21|73.21|75.86|73.86|75.14|73.14|0
1723116900000|2024-08-08 11:35:00|75.12|73.12|75.16|73.16|75.57|73.57|74.95|72.95|0
1723117200000|2024-08-08 11:40:00|75.14|73.14|74.76|72.76|75.32|73.32|74.73|72.73|0
1723117500000|2024-08-08 11:45:00|74.8|72.8|74.68|72.68|75.06|73.06|74.46|72.46|0
1723117800000|2024-08-08 11:50:00|74.65|72.65|74.59|72.59|74.83|72.83|74.13|72.13|0
1723118100000|2024-08-08 11:55:00|74.61|72.61|74.48|72.48|74.9|72.9|74.48|72.48|0
1723118400000|2024-08-08 12:00:00|74.46|72.46|74.05|72.05|74.64|72.64|73.53|71.53|0
1723118700000|2024-08-08 12:05:00|74.03|72.03|73.77|71.77|74.1|72.1|73.67|71.67|0
1723119000000|2024-08-08 12:10:00|73.75|71.75|73.6|71.6|74.01|72.01|73.45|71.45|0
1723119300000|2024-08-08 12:15:00|73.63|71.63|74.04|72.04|74.04|72.04|73.52|71.52|0
1723119600000|2024-08-08 12:20:00|74.02|72.02|74.48|72.48|74.65|72.65|73.82|71.82|0
1723119900000|2024-08-08 12:25:00|74.46|72.46|74.57|72.57|75.34|73.34|74.05|72.05|0
1723120200000|2024-08-08 12:30:00|74.66|72.66|68.37|66.37|74.66|72.66|68.25|66.25|0
1723120500000|2024-08-08 12:35:00|68.3|66.3|65.68|63.68|68.76|66.76|65.15|63.15|0
1723120800000|2024-08-08 12:40:00|65.6|63.6|65.63|63.63|65.82|63.82|64.88|62.88|0
1723121100000|2024-08-08 12:45:00|65.61|63.61|66.96|64.96|67.15|65.15|65.38|63.38|0
1723121400000|2024-08-08 12:50:00|66.86|64.86|65.94|63.94|67.07|65.07|65.57|63.57|0
1723121700000|2024-08-08 12:55:00|66.11|64.11|66.89|64.89|66.96|64.96|65.97|63.97|0
1723122000000|2024-08-08 13:00:00|66.82|64.82|66.64|64.64|67.49|65.49|65.94|63.94|0
1723122300000|2024-08-08 13:05:00|66.68|64.68|66.47|64.47|67.19|65.19|66.18|64.18|0
1723122600000|2024-08-08 13:10:00|66.3|64.3|66.21|64.21|66.64|64.64|66.16|64.16|0
1723122900000|2024-08-08 13:15:00|66.18|64.18|65.19|63.19|66.4|64.4|64.8|62.8|0
1723123200000|2024-08-08 13:20:00|65.17|63.17|65.5|63.5|65.79|63.79|65.17|63.17|0
1723123500000|2024-08-08 13:25:00|65.6|63.6|65.3|63.3|65.82|63.82|65.28|63.28|0
1723123800000|2024-08-08 13:30:00|65.41|63.41|65.38|63.38|66.26|64.26|64.85|62.85|0
1723124100000|2024-08-08 13:35:00|65.28|63.28|65.83|63.83|66.56|64.56|64.78|62.78|0
1723124400000|2024-08-08 13:40:00|65.73|63.73|66.95|64.95|67.43|65.43|65.5|63.5|0
1723124700000|2024-08-08 13:45:00|66.81|64.81|67.94|65.94|68.29|66.29|66.03|64.03|0
1723125000000|2024-08-08 13:50:00|67.7|65.7|65.8|63.8|69.43|67.43|65.8|63.8|0
1723125300000|2024-08-08 13:55:00|66.03|64.03|64.44|62.44|68.16|66.16|64.44|62.44|0
1723125600000|2024-08-08 14:00:00|64.54|62.54|62.36|60.36|64.77|62.77|62.16|60.16|0
1723125900000|2024-08-08 14:05:00|62.38|60.38|62.68|60.68|63.66|61.66|62.2|60.2|0
1723126200000|2024-08-08 14:10:00|62.67|60.67|62.26|60.26|63.33|61.33|62.17|60.17|0
1723126500000|2024-08-08 14:15:00|62.18|60.18|62.07|60.07|62.49|60.49|61.43|59.43|0
1723126800000|2024-08-08 14:20:00|62.03|60.03|61.33|59.33|62.77|60.77|61.33|59.33|0
1723127100000|2024-08-08 14:25:00|61.43|59.43|60.33|58.33|61.65|59.65|60.17|58.17|0
1723127400000|2024-08-08 14:30:00|60.3|58.3|60.51|58.51|61.05|59.05|60.2|58.2|0
1723127700000|2024-08-08 14:35:00|60.48|58.48|60.32|58.32|60.76|58.76|59.89|57.89|0
1723128000000|2024-08-08 14:40:00|60.38|58.38|61.04|59.04|61.04|59.04|60.04|58.04|0
1723128300000|2024-08-08 14:45:00|61.01|59.01|60.53|58.53|62.23|60.23|60.41|58.41|0
1723128600000|2024-08-08 14:50:00|60.44|58.44|60.94|58.94|61.09|59.09|60.25|58.25|0
1723128900000|2024-08-08 14:55:00|60.87|58.87|60.5|58.5|61.22|59.22|60.47|58.47|0
1723129200000|2024-08-08 15:00:00|60.51|58.51|60.77|58.77|61.31|59.31|60.51|58.51|0
1723129500000|2024-08-08 15:05:00|60.74|58.74|60.83|58.83|61.24|59.24|60.46|58.46|0
1723129800000|2024-08-08 15:10:00|60.77|58.77|62.45|60.45|62.61|60.61|60.74|58.74|0
1723130100000|2024-08-08 15:15:00|62.48|60.48|62.56|60.56|62.8|60.8|62.06|60.06|0
1723130400000|2024-08-08 15:20:00|62.54|60.54|60.83|58.83|62.54|60.54|60.76|58.76|0
1723130700000|2024-08-08 15:25:00|60.81|58.81|60.7|58.7|60.92|58.92|60.05|58.05|0
1723131000000|2024-08-08 15:30:00|60.76|58.76|60.53|58.53|60.76|58.76|60.02|58.02|0
1723131300000|2024-08-08 15:35:00|60.54|58.54|60.98|58.98|61.17|59.17|60.39|58.39|0
1723131600000|2024-08-08 15:40:00|60.95|58.95|61.23|59.23|61.55|59.55|60.95|58.95|0
1723131900000|2024-08-08 15:45:00|61.17|59.17|61.86|59.86|61.92|59.92|61.17|59.17|0
1723132200000|2024-08-08 15:50:00|61.73|59.73|60.78|58.78|61.89|59.89|60.69|58.69|0
1723132500000|2024-08-08 15:55:00|60.82|58.82|60.88|58.88|61.02|59.02|60.47|58.47|0
1723132800000|2024-08-08 16:00:00|60.94|58.94|59.97|57.97|61.03|59.03|59.94|57.94|0
1723133100000|2024-08-08 16:05:00|59.96|57.96|59.48|57.48|60|58|59.26|57.26|0
1723133400000|2024-08-08 16:10:00|59.6|57.6|59.98|57.98|60.31|58.31|59.29|57.29|0
1723133700000|2024-08-08 16:15:00|59.9|57.9|59.99|57.99|60.46|58.46|59.84|57.84|0
1723134000000|2024-08-08 16:20:00|59.93|57.93|59.75|57.75|59.93|57.93|59.56|57.56|0
1723134300000|2024-08-08 16:25:00|59.71|57.71|60.02|58.02|60.15|58.15|59.44|57.44|0
1723134600000|2024-08-08 16:30:00|59.99|57.99|62.27|59.87|62.58|60.18|59.99|57.99|0
1723134900000|2024-08-08 16:35:00|62.26|59.86|63.13|60.73|63.31|60.91|62.24|59.84|0
1723135200000|2024-08-08 16:40:00|63.05|60.65|62.7|60.3|63.44|61.04|62.6|60.2|0
1723135500000|2024-08-08 16:45:00|62.78|60.38|61.84|59.44|62.78|60.38|61.84|59.44|0
1723135800000|2024-08-08 16:50:00|61.9|59.5|61.29|59.29|62.21|60.21|61.17|59.17|0
1723136100000|2024-08-08 16:55:00|61.23|59.23|61.73|59.73|62.05|60.05|61.04|59.04|0
1723136400000|2024-08-08 17:00:00|61.64|59.64|62.46|60.46|62.81|60.81|61.42|59.42|0
1723136700000|2024-08-08 17:05:00|62.36|60.36|61.79|59.79|63.16|61.16|61.79|59.79|0
1723137000000|2024-08-08 17:10:00|61.8|59.8|61.39|59.39|61.91|59.91|61.27|59.27|0
1723137300000|2024-08-08 17:15:00|61.38|59.38|60.25|58.25|61.49|59.49|60.25|58.25|0
1723137600000|2024-08-08 17:20:00|60.19|58.19|60.25|58.25|60.38|58.38|59.79|57.79|0
1723137900000|2024-08-08 17:25:00|60.22|58.22|59.06|57.06|60.28|58.28|59.06|57.06|0
1723138200000|2024-08-08 17:30:00|59.03|57.03|59.45|57.45|60.38|58.38|58.51|56.51|0
1723138500000|2024-08-08 17:35:00|59.51|57.51|59.48|57.48|60.06|58.06|59.42|57.42|0
1723138800000|2024-08-08 17:40:00|59.45|57.45|58|56|59.66|57.66|57.73|55.73|0
1723139100000|2024-08-08 17:45:00|57.97|55.97|57.77|55.77|58.06|56.06|57.61|55.61|0
1723139400000|2024-08-08 17:50:00|57.79|55.79|57.66|55.66|58.03|56.03|57.46|55.46|0
1723139700000|2024-08-08 17:55:00|57.72|55.72|57.75|55.75|58.08|56.08|57.72|55.72|0
1723140000000|2024-08-08 18:00:00|57.78|55.78|57.07|55.07|58.05|56.05|57.07|55.07|0
1723140300000|2024-08-08 18:05:00|57.13|55.13|57.24|55.24|57.33|55.33|56.74|54.74|0
1723140600000|2024-08-08 18:10:00|57.27|55.27|56.97|54.97|57.33|55.33|56.91|54.91|0
1723140900000|2024-08-08 18:15:00|57.03|55.03|56.62|54.62|57.15|55.15|56.53|54.53|0
1723141200000|2024-08-08 18:20:00|56.68|54.68|56.67|54.67|56.99|54.99|56.47|54.47|0
1723141500000|2024-08-08 18:25:00|56.65|54.65|57.59|55.59|58.07|56.07|56.59|54.59|0
1723141800000|2024-08-08 18:30:00|57.56|55.56|57.11|55.11|57.65|55.65|56.93|54.93|0
1723142100000|2024-08-08 18:35:00|57.17|55.17|57.82|55.82|57.85|55.85|57.05|55.05|0
1723142400000|2024-08-08 18:40:00|57.79|55.79|58.3|56.3|58.6|56.6|57.79|55.79|0
1723142700000|2024-08-08 18:45:00|58.36|56.36|57.86|55.86|58.48|56.48|57.64|55.64|0
1723143000000|2024-08-08 18:50:00|57.88|55.88|57.76|55.76|58.1|56.1|57.58|55.58|0
1723143300000|2024-08-08 18:55:00|57.82|55.82|57.84|55.84|57.87|55.87|57.38|55.38|0
1723143600000|2024-08-08 19:00:00|57.87|55.87|58.9|56.9|58.93|56.93|57.87|55.87|0
1723143900000|2024-08-08 19:05:00|59.02|57.02|57.57|55.57|59.17|57.17|57.48|55.48|0
1723144200000|2024-08-08 19:10:00|57.63|55.63|57.1|55.1|57.69|55.69|56.57|54.57|0
1723144500000|2024-08-08 19:15:00|57.23|55.23|57.36|55.36|57.51|55.51|56.83|54.83|0
1723144800000|2024-08-08 19:20:00|57.39|55.39|57.12|55.12|57.51|55.51|56.59|54.59|0
1723145100000|2024-08-08 19:25:00|57.15|55.15|58.23|56.23|58.26|56.26|56.91|54.91|0
1723145400000|2024-08-08 19:30:00|58.29|56.29|58.88|56.48|59.55|57.15|58.22|55.82|0
1723145700000|2024-08-08 19:35:00|58.82|56.42|58.66|56.26|60.63|58.23|58.39|55.99|0
1723146000000|2024-08-08 19:40:00|58.6|56.2|56.69|54.29|58.6|56.2|56.66|54.26|0
1723146300000|2024-08-08 19:45:00|56.74|54.34|57.3|54.9|57.75|55.35|56.74|54.34|0
1723146600000|2024-08-08 19:50:00|57.42|55.02|57.48|55.08|57.87|55.47|56.8|54.4|0
1723146900000|2024-08-08 19:55:00|57.73|55.33|56.83|54.43|58.29|55.89|56.21|53.81|0
1723147200000|2024-08-08 20:00:00|56.62|54.22|55.56|53.16|57.75|55.35|55.28|52.88|0
1723147500000|2024-08-08 20:05:00|55.44|53.04|55.79|53.79|55.91|53.91|55.43|53.04|0
1723147800000|2024-08-08 20:10:00|55.78|53.78|55.85|53.85|55.96|53.96|55.47|53.47|0
1723148100000|2024-08-08 20:15:00|56.28|53.48|55.92|53.12|56.36|53.56|55.9|53.1|0
1723148400000|2024-08-08 20:20:00|55.89|53.09|55.46|52.66|55.89|53.09|55.23|52.43|0
1723148700000|2024-08-08 20:25:00|55.44|52.64|55.75|52.95|55.75|52.95|54.97|52.17|0
1723149000000|2024-08-08 20:30:00|55.73|52.93|55.45|52.65|55.73|52.93|55.4|52.6|0
1723149300000|2024-08-08 20:35:00|55.48|52.68|55.6|52.8|55.71|52.91|55.4|52.6|0
1723149600000|2024-08-08 20:40:00|55.57|52.77|55.57|52.77|55.62|52.82|55.45|52.65|0
1723149900000|2024-08-08 20:45:00|55.54|52.74|55.79|52.99|55.81|53.01|55.53|52.73|0
1723150200000|2024-08-08 20:50:00|55.77|52.97|55.68|52.88|55.77|52.97|55.53|52.73|0
1723150500000|2024-08-08 20:55:00|55.65|52.85|55.92|53.12|55.92|53.12|55.59|52.79|0
1723150800000|2024-08-08 21:00:00|55.77|52.97|55.94|53.14|55.94|53.14|55.76|52.96|0
1723151100000|2024-08-08 21:05:00|55.92|53.12|56.06|53.26|56.06|53.26|55.92|53.12|0
1723151400000|2024-08-08 21:10:00|56.08|53.28|56.12|53.32|56.15|53.35|55.98|53.18|0
1723151700000|2024-08-08 21:15:00|56.11|53.31|56.04|53.24|56.12|53.32|56.03|53.23|0
1723152000000|2024-08-08 21:20:00|56.05|53.25|55.96|53.16|56.06|53.26|55.95|53.15|0
1723152300000|2024-08-08 21:25:00|55.94|53.14|55.89|53.09|55.95|53.15|55.89|53.09|0
1723152600000|2024-08-08 21:30:00|55.96|53.16|55.95|53.15|55.96|53.16|55.93|53.13|0
1723152900000|2024-08-08 21:35:00|55.98|53.18|56.1|53.3|56.11|53.31|55.98|53.18|0
1723153200000|2024-08-08 21:40:00|56.12|53.32|56.09|53.29|56.12|53.32|56.09|53.29|0
1723153500000|2024-08-08 21:45:00|56.11|53.31|56.1|53.3|56.16|53.36|56.09|53.29|0
1723153800000|2024-08-08 21:50:00|56.09|53.29|56.18|53.38|56.18|53.38|56.09|53.29|0
1723154100000|2024-08-08 21:55:00|56.11|53.31|56.13|53.33|56.18|53.38|56.11|53.31|0
1723154400000|2024-08-08 22:00:00|56.36|53.56|55.8|53|56.36|53.56|55.49|52.69|0
1723154700000|2024-08-08 22:05:00|55.78|52.98|56.4|53.6|56.44|53.64|55.75|52.95|0
1723155000000|2024-08-08 22:10:00|56.37|53.57|56.38|53.58|56.48|53.68|56.16|53.36|0
1723155300000|2024-08-08 22:15:00|56.37|53.57|56.48|53.68|56.66|53.86|56.37|53.57|0
1723155600000|2024-08-08 22:20:00|56.5|53.7|56.16|53.36|56.54|53.74|56.1|53.3|0
1723155900000|2024-08-08 22:25:00|56.12|53.32|56.01|53.21|56.19|53.39|56.01|53.21|0
1723156200000|2024-08-08 22:30:00|56|53.2|56.07|53.27|56.08|53.28|55.86|53.06|0
1723156500000|2024-08-08 22:35:00|56.08|53.28|56.12|53.32|56.15|53.35|55.95|53.15|0
1723156800000|2024-08-08 22:40:00|56.09|53.29|56.18|53.38|56.38|53.58|56.09|53.29|0
1723157100000|2024-08-08 22:45:00|56.19|53.39|56.47|53.67|56.51|53.71|56.18|53.38|0
1723157400000|2024-08-08 22:50:00|56.45|53.65|56.32|53.52|56.45|53.65|56.29|53.49|0
1723157700000|2024-08-08 22:55:00|56.29|53.49|55.98|53.18|56.38|53.58|55.97|53.17|0
1723158000000|2024-08-08 23:00:00|55.94|53.14|55.7|52.9|56.01|53.21|55.65|52.85|0
1723158300000|2024-08-08 23:05:00|55.72|52.92|55.49|52.69|55.83|53.03|55.36|52.56|0
1723158600000|2024-08-08 23:10:00|55.5|52.7|55.01|52.21|55.5|52.7|54.71|51.91|0
1723158900000|2024-08-08 23:15:00|54.99|52.19|55.24|52.44|55.38|52.58|54.92|52.12|0
1723159200000|2024-08-08 23:20:00|55.21|52.41|55.96|53.16|56.06|53.26|55.18|52.38|0
1723159500000|2024-08-08 23:25:00|55.94|53.14|55.95|53.15|56.16|53.36|55.83|53.03|0
1723159800000|2024-08-08 23:30:00|55.98|53.18|55.81|53.01|55.98|53.18|55.72|52.92|0
1723160100000|2024-08-08 23:35:00|55.78|52.98|55.85|53.05|55.89|53.09|55.66|52.86|0
1723160400000|2024-08-08 23:40:00|55.86|53.06|55.57|52.77|55.86|53.06|55.44|52.64|0
1723160700000|2024-08-08 23:45:00|55.56|52.76|55.02|52.22|55.57|52.77|55.02|52.22|0
1723161000000|2024-08-08 23:50:00|55.05|52.25|55.09|52.29|55.35|52.55|55.05|52.25|0
1723161300000|2024-08-08 23:55:00|55.11|52.31|55.28|52.48|55.33|52.53|55.03|52.23|0
1723161600000|2024-08-09 00:00:00|55.23|52.43|56.19|53.39|56.2|53.4|55.23|52.43|0
1723161900000|2024-08-09 00:05:00|56.23|53.43|55.99|53.19|56.42|53.62|55.81|53.01|0
1723162200000|2024-08-09 00:10:00|55.97|53.17|56.4|53.6|56.49|53.69|55.91|53.11|0
1723162500000|2024-08-09 00:15:00|56.03|54.03|56.03|54.03|56.18|54.18|55.96|53.96|0
1723162800000|2024-08-09 00:20:00|56|54|56.32|54.32|56.5|54.5|55.91|53.91|0
1723163100000|2024-08-09 00:25:00|56.44|54.44|57.11|55.11|57.11|55.11|56.35|54.35|0
1723163400000|2024-08-09 00:30:00|57.26|55.26|57.27|55.27|57.46|55.46|56.93|54.93|0
1723163700000|2024-08-09 00:35:00|57.29|55.29|57.26|55.26|57.32|55.32|56.96|54.96|0
1723164000000|2024-08-09 00:40:00|57.27|55.27|57.39|55.39|57.91|55.91|57.2|55.2|0
1723164300000|2024-08-09 00:45:00|57.37|55.37|57.01|55.01|57.52|55.52|56.92|54.92|0
1723164600000|2024-08-09 00:50:00|57|55|56.74|54.74|57.04|55.04|56.66|54.66|0
1723164900000|2024-08-09 00:55:00|56.82|54.82|57.01|55.01|57.07|55.07|56.77|54.77|0
1723165200000|2024-08-09 01:00:00|56.97|54.97|56.65|54.65|57.1|55.1|56.62|54.62|0
1723165500000|2024-08-09 01:05:00|56.64|54.64|56.8|54.8|56.89|54.89|56.56|54.56|0
1723165800000|2024-08-09 01:10:00|56.77|54.77|56.71|54.71|57.12|55.12|56.55|54.55|0
1723166100000|2024-08-09 01:15:00|56.63|54.63|57.03|55.03|57.04|55.04|56.56|54.56|0
1723166400000|2024-08-09 01:20:00|57.04|55.04|57.04|55.04|57.09|55.09|56.76|54.76|0
1723166700000|2024-08-09 01:25:00|56.88|54.88|56.86|54.86|57.04|55.04|56.7|54.7|0
1723167000000|2024-08-09 01:30:00|56.85|54.85|56.64|54.64|56.94|54.94|56.23|54.23|0
1723167300000|2024-08-09 01:35:00|56.62|54.62|56.34|54.34|56.64|54.64|56.17|54.17|0
1723167600000|2024-08-09 01:40:00|56.33|54.33|56.53|54.53|56.55|54.55|56.21|54.21|0
1723167900000|2024-08-09 01:45:00|56.5|54.5|56.37|54.37|56.6|54.6|56.35|54.35|0
1723168200000|2024-08-09 01:50:00|56.35|54.35|56.39|54.39|56.6|54.6|56.29|54.29|0
1723168500000|2024-08-09 01:55:00|56.44|54.44|56.45|54.45|56.49|54.49|56.04|54.04|0
1723168800000|2024-08-09 02:00:00|56.49|54.49|56.35|54.35|56.88|54.88|56.35|54.35|0
1723169100000|2024-08-09 02:05:00|56.33|54.33|56.21|54.21|56.42|54.42|56.07|54.07|0
1723169400000|2024-08-09 02:10:00|56.17|54.17|56.08|54.08|56.3|54.3|55.95|53.95|0
1723169700000|2024-08-09 02:15:00|56.06|54.06|56.34|54.34|56.35|54.35|56.03|54.03|0
1723170000000|2024-08-09 02:20:00|56.37|54.37|56.28|54.28|56.41|54.41|56.06|54.06|0
1723170300000|2024-08-09 02:25:00|56.32|54.32|56.03|54.03|56.34|54.34|55.91|53.91|0
1723170600000|2024-08-09 02:30:00|55.98|53.98|55.76|53.76|56.05|54.05|55.59|53.59|0
1723170900000|2024-08-09 02:35:00|55.79|53.79|55.96|53.96|55.99|53.99|55.67|53.67|0
1723171200000|2024-08-09 02:40:00|55.93|53.93|55.7|53.7|55.95|53.95|55.7|53.7|0
1723171500000|2024-08-09 02:45:00|55.79|53.79|55.58|53.58|55.81|53.81|55.58|53.58|0
1723171800000|2024-08-09 02:50:00|55.61|53.61|55.35|53.35|55.64|53.64|55.28|53.28|0
1723172100000|2024-08-09 02:55:00|55.36|53.36|55.37|53.37|55.43|53.43|55.29|53.29|0
1723172400000|2024-08-09 03:00:00|55.36|53.36|55.49|53.49|55.5|53.5|55.29|53.29|0
1723172700000|2024-08-09 03:05:00|55.5|53.5|55.5|53.5|55.57|53.57|55.4|53.4|0
1723173000000|2024-08-09 03:10:00|55.51|53.51|55.57|53.57|55.66|53.66|55.43|53.43|0
1723173300000|2024-08-09 03:15:00|55.58|53.58|55.68|53.68|55.71|53.71|55.54|53.54|0
1723173600000|2024-08-09 03:20:00|55.7|53.7|55.72|53.72|55.74|53.74|55.62|53.62|0
1723173900000|2024-08-09 03:25:00|55.71|53.71|55.94|53.94|56.03|54.03|55.68|53.68|0
1723174200000|2024-08-09 03:30:00|55.82|53.82|55.79|53.79|55.9|53.9|55.65|53.65|0
1723174500000|2024-08-09 03:35:00|55.76|53.76|55.85|53.85|56.08|54.08|55.72|53.72|0
1723174800000|2024-08-09 03:40:00|55.86|53.86|56.11|54.11|56.14|54.14|55.85|53.85|0
1723175100000|2024-08-09 03:45:00|56.08|54.08|56.22|54.22|56.25|54.25|56.02|54.02|0
1723175400000|2024-08-09 03:50:00|56.19|54.19|55.77|53.77|56.25|54.25|55.62|53.62|0
1723175700000|2024-08-09 03:55:00|55.75|53.75|55.66|53.66|55.83|53.83|55.61|53.61|0
1723176000000|2024-08-09 04:00:00|55.64|53.64|55.78|53.78|55.81|53.81|55.59|53.59|0
1723176300000|2024-08-09 04:05:00|55.79|53.79|55.43|53.43|55.87|53.87|55.26|53.26|0
1723176600000|2024-08-09 04:10:00|55.41|53.41|55.47|53.47|55.54|53.54|55.37|53.37|0
1723176900000|2024-08-09 04:15:00|55.48|53.48|55.57|53.57|55.57|53.57|55.37|53.37|0
1723177200000|2024-08-09 04:20:00|55.6|53.6|55.67|53.67|55.71|53.71|55.57|53.57|0
1723177500000|2024-08-09 04:25:00|55.57|53.57|55.97|53.97|55.97|53.97|55.54|53.54|0
1723177800000|2024-08-09 04:30:00|56|54|56.09|54.09|56.25|54.25|55.85|53.85|0
1723178100000|2024-08-09 04:35:00|56.07|54.07|56.26|54.26|56.31|54.31|56.03|54.03|0
1723178400000|2024-08-09 04:40:00|56.23|54.23|57.05|55.05|57.28|55.28|56.23|54.23|0
1723178700000|2024-08-09 04:45:00|56.98|54.98|57.11|55.11|57.26|55.26|56.96|54.96|0
1723179000000|2024-08-09 04:50:00|57.08|55.08|57.3|55.3|57.38|55.38|57.05|55.05|0
1723179300000|2024-08-09 04:55:00|57.29|55.29|58.23|56.23|58.78|56.78|57.26|55.26|0
1723179600000|2024-08-09 05:00:00|58.19|56.19|58.61|56.61|58.73|56.73|58.03|56.03|0
1723179900000|2024-08-09 05:05:00|58.58|56.58|58.08|56.08|58.58|56.58|57.81|55.81|0
1723180200000|2024-08-09 05:10:00|58.09|56.09|57.85|55.85|58.09|56.09|57.62|55.62|0
1723180500000|2024-08-09 05:15:00|57.82|55.82|57.51|55.51|57.94|55.94|57.38|55.38|0
1723180800000|2024-08-09 05:20:00|57.54|55.54|57.48|55.48|57.69|55.69|57.33|55.33|0
1723181100000|2024-08-09 05:25:00|57.45|55.45|57.17|55.17|57.54|55.54|57.14|55.14|0
1723181400000|2024-08-09 05:30:00|57.18|55.18|56.82|54.82|57.33|55.33|56.56|54.56|0
1723181700000|2024-08-09 05:35:00|56.84|54.84|56.98|54.98|57.01|55.01|56.47|54.47|0
1723182000000|2024-08-09 05:40:00|57.03|55.03|56.72|54.72|57.22|55.22|56.72|54.72|0
1723182300000|2024-08-09 05:45:00|56.7|54.7|56.34|54.34|56.7|54.7|56.29|54.29|0
1723182600000|2024-08-09 05:50:00|56.43|54.43|56.31|54.31|56.67|54.67|56.31|54.31|0
1723182900000|2024-08-09 05:55:00|56.4|54.4|56.65|54.65|56.75|54.75|56.37|54.37|0
1723183200000|2024-08-09 06:00:00|56.58|54.58|57.3|55.3|57.33|55.33|56.53|54.53|0
1723183500000|2024-08-09 06:05:00|57.31|55.31|57.21|55.21|57.31|55.31|56.88|54.88|0
1723183800000|2024-08-09 06:10:00|57.28|55.28|56.73|54.73|57.28|55.28|56.72|54.72|0
1723184100000|2024-08-09 06:15:00|56.72|54.72|57|55|57.06|55.06|56.21|54.21|0
1723184400000|2024-08-09 06:20:00|56.93|54.93|56.89|54.89|56.98|54.98|56.78|54.78|0
1723184700000|2024-08-09 06:25:00|56.88|54.88|56.74|54.74|57|55|56.69|54.69|0
1723185000000|2024-08-09 06:30:00|56.71|54.71|56.76|54.76|56.86|54.86|56.65|54.65|0
1723185300000|2024-08-09 06:35:00|56.74|54.74|56.22|54.22|56.86|54.86|56.14|54.14|0
1723185600000|2024-08-09 06:40:00|56.24|54.24|56.18|54.18|56.43|54.43|56.16|54.16|0
1723185900000|2024-08-09 06:45:00|56.21|54.21|55.91|53.91|56.25|54.25|55.82|53.82|0
1723186200000|2024-08-09 06:50:00|55.94|53.94|56.14|54.14|56.17|54.17|55.65|53.65|0
1723186500000|2024-08-09 06:55:00|56.11|54.11|56.01|54.01|56.23|54.23|55.97|53.97|0
1723186800000|2024-08-09 07:00:00|56.23|54.23|56.67|54.67|56.92|54.92|56.16|54.16|0
1723187100000|2024-08-09 07:05:00|56.64|54.64|56.11|54.11|56.8|54.8|55.96|53.96|0
1723187400000|2024-08-09 07:10:00|56.08|54.08|56|54|56.58|54.58|55.52|53.52|0
1723187700000|2024-08-09 07:15:00|56.13|54.13|55.69|53.69|56.19|54.19|55.69|53.69|0
1723188000000|2024-08-09 07:20:00|55.66|53.66|56.13|54.13|56.13|54.13|55.66|53.66|0
1723188300000|2024-08-09 07:25:00|56.1|54.1|55.96|53.96|56.57|54.57|55.79|53.79|0
1723188600000|2024-08-09 07:30:00|55.9|53.9|55.65|53.65|56.12|54.12|55.6|53.6|0
1723188900000|2024-08-09 07:35:00|55.62|53.62|55.94|53.94|55.96|53.96|55.39|53.39|0
1723189200000|2024-08-09 07:40:00|55.96|53.96|55.82|53.82|56.15|54.15|55.71|53.71|0
1723189500000|2024-08-09 07:45:00|55.84|53.84|55.91|53.91|56.5|54.5|55.69|53.69|0
1723189800000|2024-08-09 07:50:00|55.95|53.95|55.76|53.76|56.14|54.14|55.43|53.43|0
1723190100000|2024-08-09 07:55:00|55.73|53.73|55.56|53.56|55.91|53.91|55.45|53.45|0
1723190400000|2024-08-09 08:00:00|55.5|53.5|54.83|52.83|55.5|53.5|54.75|52.75|0
1723190700000|2024-08-09 08:05:00|54.89|52.89|55.23|53.23|55.26|53.26|54.86|52.86|0
1723191000000|2024-08-09 08:10:00|55.14|53.14|54.92|52.92|55.3|53.3|54.41|52.41|0
1723191300000|2024-08-09 08:15:00|54.89|52.89|55.15|53.15|55.17|53.17|54.81|52.81|0
1723191600000|2024-08-09 08:20:00|55.18|53.18|54.98|52.98|55.24|53.24|54.98|52.98|0
1723191900000|2024-08-09 08:25:00|54.96|52.96|54.57|52.57|55.06|53.06|54.54|52.54|0
1723192200000|2024-08-09 08:30:00|54.54|52.54|53.72|51.72|54.73|52.73|53.66|51.66|0
1723192500000|2024-08-09 08:35:00|53.73|51.73|52.79|50.79|54.2|52.2|52.51|50.51|0
1723192800000|2024-08-09 08:40:00|52.74|50.74|52.56|50.56|52.92|50.92|52.5|50.5|0
1723193100000|2024-08-09 08:45:00|52.53|50.53|52.7|50.7|52.89|50.89|52.5|50.5|0
1723193400000|2024-08-09 08:50:00|52.71|50.71|52.5|50.5|52.78|50.78|52.47|50.47|0
1723193700000|2024-08-09 08:55:00|52.51|50.51|52.69|50.69|52.89|50.89|52.39|50.39|0
1723194000000|2024-08-09 09:00:00|52.61|50.61|52.66|50.66|52.86|50.86|52.58|50.58|0
1723194300000|2024-08-09 09:05:00|52.63|50.63|52.73|50.73|53.08|51.08|52.61|50.61|0
1723194600000|2024-08-09 09:10:00|52.74|50.74|52.8|50.8|52.97|50.97|52.58|50.58|0
1723194900000|2024-08-09 09:15:00|52.85|50.85|52.57|50.57|52.88|50.88|52.49|50.49|0
1723195200000|2024-08-09 09:20:00|52.59|50.59|52.57|50.57|52.74|50.74|52.49|50.49|0
1723195500000|2024-08-09 09:25:00|52.61|50.61|52.71|50.71|52.85|50.85|52.6|50.6|0
1723195800000|2024-08-09 09:30:00|52.74|50.74|53.07|51.07|53.13|51.13|52.67|50.67|0
1723196100000|2024-08-09 09:35:00|53.04|51.04|52.87|50.87|53.1|51.1|52.83|50.83|0
1723196400000|2024-08-09 09:40:00|52.9|50.9|53.09|51.09|53.15|51.15|52.9|50.9|0
1723196700000|2024-08-09 09:45:00|53.04|51.04|53.63|51.63|53.7|51.7|53.01|51.01|0
1723197000000|2024-08-09 09:50:00|53.6|51.6|53.12|51.12|53.6|51.6|53|51|0
1723197300000|2024-08-09 09:55:00|53.03|51.03|53.09|51.09|53.11|51.11|52.89|50.89|0
1723197600000|2024-08-09 10:00:00|53.11|51.11|53.86|51.86|53.88|51.88|53.09|51.09|0
1723197900000|2024-08-09 10:05:00|53.83|51.83|54.24|52.24|54.3|52.3|53.59|51.59|0
1723198200000|2024-08-09 10:10:00|54.23|52.23|53.9|51.9|54.26|52.26|53.87|51.87|0
1723198500000|2024-08-09 10:15:00|53.96|51.96|54.53|52.53|54.53|52.53|53.9|51.9|0
1723198800000|2024-08-09 10:20:00|54.5|52.5|53.98|51.98|54.53|52.53|53.98|51.98|0
1723199100000|2024-08-09 10:25:00|54.01|52.01|53.75|51.75|54.15|52.15|53.74|51.74|0
1723199400000|2024-08-09 10:30:00|53.72|51.72|53.81|51.81|53.98|51.98|53.72|51.72|0
1723199700000|2024-08-09 10:35:00|53.82|51.82|54.32|52.32|54.32|52.32|53.75|51.75|0
1723200000000|2024-08-09 10:40:00|54.26|52.26|54.34|52.34|54.47|52.47|54.17|52.17|0
1723200300000|2024-08-09 10:45:00|54.33|52.33|54.37|52.37|54.49|52.49|54.06|52.06|0
1723200600000|2024-08-09 10:50:00|54.38|52.38|53.71|51.71|54.88|52.88|53.13|51.13|0
1723200900000|2024-08-09 10:55:00|53.8|51.8|53.77|51.77|54.06|52.06|53.75|51.75|0
1723201200000|2024-08-09 11:00:00|53.7|51.7|53.36|51.36|53.77|51.77|53.29|51.29|0
1723201500000|2024-08-09 11:05:00|53.37|51.37|53.48|51.48|53.53|51.53|53.13|51.13|0
1723201800000|2024-08-09 11:10:00|53.53|51.53|53.49|51.49|54.01|52.01|53.12|51.12|0
1723202100000|2024-08-09 11:15:00|53.52|51.52|53.39|51.39|53.55|51.55|52.93|50.93|0
1723202400000|2024-08-09 11:20:00|53.38|51.38|53.84|51.84|53.84|51.84|53.19|51.19|0
1723202700000|2024-08-09 11:25:00|53.83|51.83|54.71|52.31|54.84|52.83|53.76|51.76|0
1723203000000|2024-08-09 11:30:00|54.74|52.34|55.06|52.66|56.37|53.97|54.57|52.17|0
1723203300000|2024-08-09 11:35:00|55.05|52.65|55.46|53.06|55.61|53.21|54.9|52.5|0
1723203600000|2024-08-09 11:40:00|55.38|52.98|55.61|53.21|55.73|53.33|55.29|52.89|0
1723203900000|2024-08-09 11:45:00|55.59|53.19|55.29|52.89|55.61|53.21|55.03|52.63|0
1723204200000|2024-08-09 11:50:00|55.31|52.91|54.96|52.56|55.43|53.03|54.81|52.41|0
1723204500000|2024-08-09 11:55:00|54.99|52.59|54.9|52.5|54.99|52.59|54.76|52.36|0
1723204800000|2024-08-09 12:00:00|54.86|52.46|55.69|53.29|55.7|53.3|54.85|52.45|0
1723205100000|2024-08-09 12:05:00|55.72|53.32|56.37|53.97|56.72|54.32|55.72|53.32|0
1723205400000|2024-08-09 12:10:00|56.43|54.03|56.32|53.92|56.55|54.15|56.19|53.79|0
1723205700000|2024-08-09 12:15:00|56.38|53.98|56.45|54.05|56.51|54.11|55.95|53.55|0
1723206000000|2024-08-09 12:20:00|56.47|54.07|56.81|54.41|56.9|54.5|56.47|54.07|0
1723206300000|2024-08-09 12:25:00|56.76|54.36|56.78|54.38|56.87|54.47|56.45|54.05|0
1723206600000|2024-08-09 12:30:00|56.84|54.44|57.7|55.3|57.85|55.45|56.84|54.44|0
1723206900000|2024-08-09 12:35:00|57.69|55.29|59.12|56.72|59.7|57.3|56.72|54.32|0
1723207200000|2024-08-09 12:40:00|59.18|56.78|57.95|55.55|59.8|57.4|57.8|55.4|0
1723207500000|2024-08-09 12:45:00|58.07|55.67|57.85|55.45|58.19|55.79|57.61|55.21|0
1723207800000|2024-08-09 12:50:00|57.97|55.57|58.3|55.9|58.59|56.19|57.79|55.39|0
1723208100000|2024-08-09 12:55:00|58.24|55.84|57.73|55.33|58.24|55.84|57.58|55.18|0
1723208400000|2024-08-09 13:00:00|57.7|55.3|57.55|55.15|58.19|55.79|57.49|55.09|0
1723208700000|2024-08-09 13:05:00|57.61|55.21|56.75|54.35|57.61|55.21|56.75|54.35|0
1723209000000|2024-08-09 13:10:00|56.78|54.38|56.63|54.23|56.96|54.56|56.54|54.14|0
1723209300000|2024-08-09 13:15:00|56.6|54.2|56.74|54.34|56.83|54.43|56.3|53.9|0
1723209600000|2024-08-09 13:20:00|56.77|54.37|57.13|54.73|57.22|54.82|56.53|54.13|0
1723209900000|2024-08-09 13:25:00|57.01|54.61|56.5|54.1|57.19|54.79|56.5|54.1|0
1723210200000|2024-08-09 13:30:00|56.55|54.15|56.29|53.89|56.84|54.44|55.82|53.42|0
1723210500000|2024-08-09 13:35:00|56.23|53.83|55.38|52.98|56.9|54.5|55.01|52.61|0
1723210800000|2024-08-09 13:40:00|55.35|52.95|57.21|54.81|57.21|54.81|55.35|52.95|0
1723211100000|2024-08-09 13:45:00|57.18|54.78|58.49|56.09|58.58|56.18|56.58|54.18|0
1723211400000|2024-08-09 13:50:00|58.54|56.14|57|54.6|58.54|56.14|57|54.6|0
1723211700000|2024-08-09 13:55:00|56.88|54.48|57.48|55.08|57.93|55.53|56.69|54.29|0
1723212000000|2024-08-09 14:00:00|57.45|55.05|55.93|53.53|57.94|55.54|55.93|53.53|0
1723212300000|2024-08-09 14:05:00|56.02|53.62|55.89|53.49|56.2|53.8|55.44|53.04|0
1723212600000|2024-08-09 14:10:00|55.87|53.47|53.67|51.27|55.87|53.47|53.29|50.89|0
1723212900000|2024-08-09 14:15:00|53.71|51.31|54.63|52.23|54.77|52.37|53.51|51.11|0
1723213200000|2024-08-09 14:20:00|54.66|52.26|54.15|51.75|54.66|52.26|53.59|51.19|0
1723213500000|2024-08-09 14:25:00|54.03|51.63|53.86|51.46|54.32|51.92|53.54|51.14|0
1723213800000|2024-08-09 14:30:00|53.97|51.57|54.82|52.42|55.07|52.67|53.74|51.34|0
1723214100000|2024-08-09 14:35:00|54.81|52.41|54.53|52.13|55.3|52.9|54.23|51.83|0
1723214400000|2024-08-09 14:40:00|54.56|52.16|54.51|52.11|54.66|52.26|53.67|51.27|0
1723214700000|2024-08-09 14:45:00|54.43|52.03|53.25|50.85|54.43|52.03|52.99|50.59|0
1723215000000|2024-08-09 14:50:00|53.22|50.82|52.63|50.23|53.36|50.96|52.29|49.89|0
1723215300000|2024-08-09 14:55:00|52.71|50.31|52.13|49.73|53.53|51.13|51.84|49.44|0
1723215600000|2024-08-09 15:00:00|52.09|49.69|51.36|48.96|52.09|49.69|51.36|48.96|0
1723215900000|2024-08-09 15:05:00|51.42|49.02|51.61|49.21|51.64|49.24|50.87|48.47|0
1723216200000|2024-08-09 15:10:00|51.53|49.13|51.79|49.39|52.08|49.68|51.47|49.07|0
1723216500000|2024-08-09 15:15:00|51.69|49.29|51.72|49.32|51.91|49.51|51.47|49.07|0
1723216800000|2024-08-09 15:20:00|51.68|49.28|51.94|49.54|52.29|49.89|51.68|49.28|0
1723217100000|2024-08-09 15:25:00|51.99|49.59|52.78|50.38|52.81|50.41|51.55|49.15|0
1723217400000|2024-08-09 15:30:00|52.81|50.41|52.1|49.7|52.97|50.57|52.1|49.7|0
1723217700000|2024-08-09 15:35:00|52.13|49.73|52.65|50.25|52.93|50.53|52.04|49.64|0
1723218000000|2024-08-09 15:40:00|52.66|50.26|52.56|50.16|53|50.6|52.29|49.89|0
1723218300000|2024-08-09 15:45:00|52.52|50.12|52.07|49.67|52.6|50.2|51.87|49.47|0
1723218600000|2024-08-09 15:50:00|52.09|49.69|51.97|49.57|52.4|50|51.7|49.3|0
1723218900000|2024-08-09 15:55:00|52.01|49.61|53.45|51.05|53.65|51.25|51.98|49.58|0
1723219200000|2024-08-09 16:00:00|53.36|50.96|53.56|51.16|53.56|51.16|53.07|50.67|0
1723219500000|2024-08-09 16:05:00|53.44|51.04|53.61|51.21|53.76|51.36|53.16|50.76|0
1723219800000|2024-08-09 16:10:00|53.56|51.16|53.61|51.21|53.87|51.47|53.55|51.15|0
1723220100000|2024-08-09 16:15:00|53.64|51.24|53.64|51.24|53.9|51.5|53.49|51.09|0
1723220400000|2024-08-09 16:20:00|53.69|51.29|54.01|51.61|54.01|51.61|53.38|50.98|0
1723220700000|2024-08-09 16:25:00|53.98|51.58|53.43|51.03|53.98|51.58|53.23|50.83|0
1723221000000|2024-08-09 16:30:00|53.46|51.06|53.06|50.66|53.49|51.09|52.79|50.39|0
1723221300000|2024-08-09 16:35:00|53.12|50.72|52.61|50.21|53.14|50.74|52.49|50.09|0
1723221600000|2024-08-09 16:40:00|52.63|50.23|52.63|50.23|52.94|50.54|52.52|50.12|0
1723221900000|2024-08-09 16:45:00|52.6|50.2|52.4|50|53.14|50.74|52.35|49.95|0
1723222200000|2024-08-09 16:50:00|52.43|50.03|52.77|50.37|52.82|50.42|52.21|49.81|0
1723222500000|2024-08-09 16:55:00|52.74|50.34|52.15|49.75|52.82|50.42|52.15|49.75|0
1723222800000|2024-08-09 17:00:00|52.18|49.78|51.84|49.44|52.29|49.89|51.78|49.38|0
1723223100000|2024-08-09 17:05:00|51.85|49.45|51.64|49.24|52.14|49.74|51.61|49.21|0
1723223400000|2024-08-09 17:10:00|51.59|49.19|50.71|48.31|51.61|49.21|50.65|48.25|0
1723223700000|2024-08-09 17:15:00|50.68|48.28|50.13|47.73|50.71|48.31|50.05|47.65|0
1723224000000|2024-08-09 17:20:00|50.15|47.75|50.35|47.95|50.4|48|50|47.6|0
1723224300000|2024-08-09 17:25:00|50.32|47.92|49.22|46.82|50.32|47.92|49.22|46.82|0
1723224600000|2024-08-09 17:30:00|49.14|46.74|49.11|46.71|49.62|47.22|48.8|46.4|0
1723224900000|2024-08-09 17:35:00|49.14|46.74|49.24|46.84|49.4|47|48.95|46.55|0
1723225200000|2024-08-09 17:40:00|49.19|46.79|49.88|47.48|50.12|47.72|49.16|46.76|0
1723225500000|2024-08-09 17:45:00|49.8|47.4|50.04|47.64|50.12|47.72|49.64|47.24|0
1723225800000|2024-08-09 17:50:00|49.93|47.53|50.2|47.8|50.45|48.05|48.21|45.81|0
1723226100000|2024-08-09 17:55:00|50.15|47.75|50.18|47.78|50.41|48.01|49.99|47.59|0
1723226400000|2024-08-09 18:00:00|50.12|47.72|50.34|47.94|50.64|48.24|49.82|47.42|0
1723226700000|2024-08-09 18:05:00|50.42|48.02|49.93|47.53|50.53|48.13|49.93|47.53|0
1723227000000|2024-08-09 18:10:00|49.91|47.51|50.69|48.29|51.1|48.7|49.91|47.51|0
1723227300000|2024-08-09 18:15:00|50.71|48.31|50.63|48.23|51.07|48.67|50.6|48.2|0
1723227600000|2024-08-09 18:20:00|50.6|48.2|51.01|48.61|51.07|48.67|50.55|48.15|0
1723227900000|2024-08-09 18:25:00|50.98|48.58|50.83|48.43|51.18|48.78|50.63|48.23|0
1723228200000|2024-08-09 18:30:00|50.93|48.53|51.14|48.74|51.28|48.88|50.61|48.21|0
1723228500000|2024-08-09 18:35:00|51.12|48.72|50.62|48.22|51.45|49.05|50.51|48.11|0
1723228800000|2024-08-09 18:40:00|50.65|48.25|50.43|48.03|50.7|48.3|50.35|47.95|0
1723229100000|2024-08-09 18:45:00|50.44|48.04|50.4|48|50.51|48.11|50.02|47.62|0
1723229400000|2024-08-09 18:50:00|50.37|47.97|50.92|48.52|51.16|48.76|50.29|47.89|0
1723229700000|2024-08-09 18:55:00|50.89|48.49|50.39|47.99|51.27|48.87|50.31|47.91|0
1723230000000|2024-08-09 19:00:00|50.41|48.01|50.77|48.37|50.97|48.57|50.2|47.8|0
1723230300000|2024-08-09 19:05:00|50.75|48.35|50.25|47.85|50.83|48.43|50.09|47.69|0
1723230600000|2024-08-09 19:10:00|50.23|47.83|48.32|45.92|50.34|47.94|48.07|45.67|0
1723230900000|2024-08-09 19:15:00|48.26|45.86|47.86|45.46|48.34|45.94|47.79|45.39|0
1723231200000|2024-08-09 19:20:00|47.83|45.43|48.54|46.14|48.87|46.47|47.83|45.43|0
1723231500000|2024-08-09 19:25:00|48.52|46.12|48.24|45.84|48.6|46.2|47.96|45.56|0
1723231800000|2024-08-09 19:30:00|48.28|45.88|48.04|45.64|48.28|45.88|47.67|45.27|0
1723232100000|2024-08-09 19:35:00|48.01|45.61|48.25|45.85|48.27|45.87|47.54|45.14|0
1723232400000|2024-08-09 19:40:00|48.17|45.77|48.27|45.87|48.43|46.03|47.8|45.4|0
1723232700000|2024-08-09 19:45:00|48.28|45.88|47.36|44.96|48.28|45.88|47.28|44.88|0
1723233000000|2024-08-09 19:50:00|47.33|44.93|48.15|45.75|48.31|45.91|47.15|44.75|0
1723233300000|2024-08-09 19:55:00|48.2|45.8|46.22|43.82|48.3|45.9|45.74|43.34|0
1723233600000|2024-08-09 20:00:00|46.2|43.8|46.2|43.8|46.53|44.13|46.12|43.72|0
1723233900000|2024-08-09 20:05:00|46.17|43.77|46.32|43.92|46.5|44.1|46.17|43.77|0
1723234200000|2024-08-09 20:10:00|46.3|43.9|46.37|43.97|46.45|44.05|46.22|43.82|0
1722879000000|2024-08-05 17:30:00|92.7|86.98|91.93|86.21|92.93|87.21|91.61|85.89|0
1722879300000|2024-08-05 17:35:00|91.87|86.15|91.97|86.25|92.62|86.9|91.45|85.73|0
1722879600000|2024-08-05 17:40:00|92.01|86.29|92.15|86.43|92.61|86.89|90.76|85.04|0
1722879900000|2024-08-05 17:45:00|92.17|86.45|92.81|87.09|92.96|87.24|91.8|86.08|0
1722880200000|2024-08-05 17:50:00|92.89|87.17|93.01|87.29|93.1|87.38|91.9|86.18|0
1722880500000|2024-08-05 17:55:00|92.99|87.27|93.7|87.98|94.16|88.44|92.28|86.56|0
1722880800000|2024-08-05 18:00:00|93.73|88.01|95.36|89.64|95.73|90.01|93.54|87.82|0
1722881100000|2024-08-05 18:05:00|95.44|89.72|94.4|88.68|95.52|89.8|94.11|88.39|0
1722881400000|2024-08-05 18:10:00|94.42|88.7|95.52|89.8|95.75|90.03|93.97|88.25|0
1722881700000|2024-08-05 18:15:00|95.58|89.86|94.58|88.86|95.85|90.13|93.98|88.26|0
1722882000000|2024-08-05 18:20:00|94.48|88.76|97.31|91.59|97.5|91.78|93.86|88.14|0
1722882300000|2024-08-05 18:25:00|97.29|91.57|96.1|90.38|97.48|91.76|95.97|90.25|0
1722882600000|2024-08-05 18:30:00|96.2|90.48|96.31|91.63|96.93|91.69|95.52|89.8|0
1722882900000|2024-08-05 18:35:00|96.43|91.75|97.46|92.78|97.58|92.9|95.66|90.98|0
1722883200000|2024-08-05 18:40:00|97.5|92.82|99.54|94.86|99.85|95.17|97.37|92.69|0
1722883500000|2024-08-05 18:45:00|99.57|94.89|105.15|100.47|105.29|100.61|97.45|92.77|0
1722883800000|2024-08-05 18:50:00|105.11|100.43|104.31|99.63|105.11|100.43|102.6|97.92|0
1722884100000|2024-08-05 18:55:00|104.27|99.59|105.28|100.6|105.46|100.78|104.18|99.5|0
1722884400000|2024-08-05 19:00:00|105.15|100.47|102.84|98.16|105.15|100.47|102.84|98.16|0
1722884700000|2024-08-05 19:05:00|102.94|98.26|104.96|100.28|105.01|100.33|102.9|98.22|0
1722885000000|2024-08-05 19:10:00|105.01|100.33|105.72|101.04|105.81|101.13|104.15|99.47|0
1722885300000|2024-08-05 19:15:00|105.81|101.13|105.45|100.77|105.98|101.3|105|100.32|0
1722885600000|2024-08-05 19:20:00|105.27|100.59|104.33|99.65|105.51|100.83|103.76|99.08|0
1722885900000|2024-08-05 19:25:00|104.29|99.61|113.3|108.62|114.01|109.33|104.16|99.48|0
1722886200000|2024-08-05 19:30:00|113.12|108.44|113.48|108.8|114.88|110.2|112.52|107.84|0
1722886500000|2024-08-05 19:35:00|113.69|109.01|113.4|109.24|113.98|109.61|112.56|107.88|0
1722886800000|2024-08-05 19:40:00|113.54|109.38|114.88|110.98|115.16|111.26|112.89|108.73|0
1722887100000|2024-08-05 19:45:00|115.06|111.16|115.2|111.3|115.64|111.74|114.32|110.42|0
1722887400000|2024-08-05 19:50:00|115.06|111.16|114.18|110.28|115.71|111.81|112.67|108.77|0
1722887700000|2024-08-05 19:55:00|114.13|110.23|110.71|106.81|114.13|110.23|110.71|106.81|0
1722888000000|2024-08-05 20:00:00|110.8|106.9|108.13|104.23|111.07|107.17|107.52|103.62|0
1722888300000|2024-08-05 20:05:00|108.22|104.32|106.31|102.41|111.38|107.48|105.15|101.25|0
1722888600000|2024-08-05 20:10:00|106.23|102.33|108.98|105.08|108.98|105.08|106.23|102.33|0
1722888900000|2024-08-05 20:15:00|110.03|104.03|109.72|103.72|110.25|104.25|109.24|103.24|0
1722889200000|2024-08-05 20:20:00|108.48|102.48|115.91|109.91|116.84|110.84|108.46|102.46|0
1722889500000|2024-08-05 20:25:00|115.96|109.96|115.55|109.55|116.23|110.23|115.46|109.46|0
1722889800000|2024-08-05 20:30:00|115.5|109.5|115.45|109.45|115.82|109.82|115.23|109.23|0
1722890100000|2024-08-05 20:35:00|115.43|109.43|115.99|109.99|116.08|110.08|115.41|109.41|0
1722890400000|2024-08-05 20:40:00|116.02|110.02|115.85|109.85|116.13|110.13|115.67|109.67|0
1722890700000|2024-08-05 20:45:00|115.83|109.83|115.26|109.26|115.83|109.83|115.22|109.22|0
1722891000000|2024-08-05 20:50:00|115.22|109.22|114.99|108.99|115.31|109.31|114.9|108.9|0
1722891300000|2024-08-05 20:55:00|114.97|108.97|113.85|107.85|114.97|108.97|113.78|107.78|0
1722891600000|2024-08-05 21:00:00|113.79|107.79|114.12|108.12|114.12|108.12|113.79|107.79|0
1722891900000|2024-08-05 21:05:00|114.11|108.11|114.2|108.2|114.22|108.22|113.95|107.95|0
1722892200000|2024-08-05 21:10:00|114.18|108.18|114.17|108.17|114.2|108.2|114.16|108.16|0
1722892500000|2024-08-05 21:15:00|114.18|108.18|114.19|108.19|114.21|108.21|114.09|108.09|0
1722892800000|2024-08-05 21:20:00|114.18|108.18|114.17|108.17|114.22|108.22|114.14|108.14|0
1722893100000|2024-08-05 21:25:00|114.2|108.2|114.13|108.13|114.2|108.2|114.13|108.13|0
1722893400000|2024-08-05 21:30:00|114.12|108.12|114.01|108.01|114.12|108.12|114|108|0
1722893700000|2024-08-05 21:35:00|114|108|113.97|107.97|114|108|113.86|107.86|0
1722894000000|2024-08-05 21:40:00|113.95|107.95|113.81|107.81|113.97|107.97|113.77|107.77|0
1722894300000|2024-08-05 21:45:00|113.79|107.79|113.71|107.71|113.82|107.82|113.71|107.71|0
1722894600000|2024-08-05 21:50:00|113.7|107.7|113.54|107.54|113.7|107.7|113.54|107.54|0
1722894900000|2024-08-05 21:55:00|113.52|107.52|113.44|107.44|113.53|107.53|113.44|107.44|0
1722895200000|2024-08-05 22:00:00|113.45|107.45|112.09|106.09|113.45|107.45|111.46|105.46|0
1722895500000|2024-08-05 22:05:00|111.96|105.96|110.71|104.71|112|106|110.37|104.37|0
1722895800000|2024-08-05 22:10:00|110.65|104.65|110.77|104.77|110.92|104.92|110.04|104.04|0
1722896100000|2024-08-05 22:15:00|110.79|104.79|110.08|104.08|110.84|104.84|109.95|103.95|0
1722896400000|2024-08-05 22:20:00|109.95|103.95|109.82|103.82|110.16|104.16|109.48|103.48|0
1722896700000|2024-08-05 22:25:00|109.79|103.79|110.09|104.09|110.12|104.12|109.37|103.37|0
1722897000000|2024-08-05 22:30:00|110.05|104.05|110.41|104.41|110.94|104.94|109.73|103.73|0
1722897300000|2024-08-05 22:35:00|110.37|104.37|110.24|104.24|110.45|104.45|109.96|103.96|0
1722897600000|2024-08-05 22:40:00|110.26|104.26|110.58|104.58|110.62|104.62|110.19|104.19|0
1722897900000|2024-08-05 22:45:00|110.67|104.67|111.01|105.01|111.16|105.16|110.58|104.58|0
1722898200000|2024-08-05 22:50:00|111.03|105.03|112.27|106.27|112.29|106.29|111.03|105.03|0
1722898500000|2024-08-05 22:55:00|112.49|106.49|111.35|105.35|112.73|106.73|111.35|105.35|0
1722898800000|2024-08-05 23:00:00|111.39|105.39|110.87|104.87|111.39|105.39|110.74|104.74|0
1722899100000|2024-08-05 23:05:00|110.91|104.91|110.61|104.61|111.11|105.11|110.39|104.39|0
1722899400000|2024-08-05 23:10:00|110.48|104.48|110.78|104.78|110.95|104.95|110.48|104.48|0
1722899700000|2024-08-05 23:15:00|110.75|104.75|111.6|105.6|111.66|105.66|110.73|104.73|0
1722900000000|2024-08-05 23:20:00|111.62|105.62|111.81|105.81|112.1|106.1|111.34|105.34|0
1722900300000|2024-08-05 23:25:00|111.83|105.83|111.55|105.55|112.05|106.05|111.48|105.48|0
1722900600000|2024-08-05 23:30:00|111.46|105.46|110.98|104.98|111.46|105.46|110.33|104.33|0
1722900900000|2024-08-05 23:35:00|110.91|104.91|110.43|104.43|110.91|104.91|110.24|104.24|0
1722901200000|2024-08-05 23:40:00|110.37|104.37|110.45|104.45|110.6|104.6|110.35|104.35|0
1722901500000|2024-08-05 23:45:00|110.47|104.47|109.42|103.42|110.47|104.47|109.39|103.39|0
1722901800000|2024-08-05 23:50:00|109.56|103.56|109.91|103.91|110.03|104.03|109.29|103.29|0
1722902100000|2024-08-05 23:55:00|109.93|103.93|109.17|103.17|110.27|104.27|109.17|103.17|0
1722902400000|2024-08-06 00:00:00|109.37|103.37|110.37|104.37|110.87|104.87|109.24|103.24|0
1722902700000|2024-08-06 00:05:00|110.46|104.46|110.41|104.41|111.17|105.17|109.45|103.45|0
1722903000000|2024-08-06 00:10:00|110.43|104.43|110.69|104.69|110.78|104.78|109.74|103.74|0
1722903300000|2024-08-06 00:15:00|109.64|105.74|110.07|106.17|110.81|106.91|109.55|105.65|0
1722903600000|2024-08-06 00:20:00|110.12|106.22|106.91|103.01|110.55|106.65|106.89|102.99|0
1722903900000|2024-08-06 00:25:00|107.3|103.4|107.51|103.61|107.79|103.89|107.13|103.23|0
1722904200000|2024-08-06 00:30:00|107.53|103.63|106.74|102.84|107.68|103.78|106.65|102.75|0
1722904500000|2024-08-06 00:35:00|106.71|102.81|106.29|102.39|107.04|103.14|106.22|102.32|0
1722904800000|2024-08-06 00:40:00|106.39|102.49|106.18|102.28|106.6|102.7|106.09|102.19|0
1722905100000|2024-08-06 00:45:00|106.15|102.25|103.18|99.28|106.18|102.28|103.18|99.28|0
1722905400000|2024-08-06 00:50:00|103.22|99.32|101.72|97.82|103.22|99.32|101.28|97.38|0
1722905700000|2024-08-06 00:55:00|101.76|97.86|100.93|97.03|101.76|97.86|100.91|97.01|0
1722906000000|2024-08-06 01:00:00|100.91|97.01|100.86|96.96|101.38|97.48|100.64|96.74|0
1722906300000|2024-08-06 01:05:00|100.89|96.99|99.18|95.28|100.99|97.09|99.18|95.28|0
1722906600000|2024-08-06 01:10:00|99.2|95.3|97.76|93.86|99.24|95.34|97.03|93.13|0
1722906900000|2024-08-06 01:15:00|97.58|93.68|95.42|91.52|98.24|94.34|95.12|91.22|0
1722907200000|2024-08-06 01:20:00|95.5|91.6|96.5|92.6|96.58|92.68|95.26|91.36|0
1722907500000|2024-08-06 01:25:00|96.38|92.48|96.05|92.15|96.39|92.49|95.77|91.87|0
1722907800000|2024-08-06 01:30:00|96.11|92.21|96.57|92.67|97.1|93.2|96.09|92.19|0
1722908100000|2024-08-06 01:35:00|96.55|92.65|97.01|93.11|97.19|93.29|96.45|92.55|0
1722908400000|2024-08-06 01:40:00|97.07|93.17|97.61|93.71|98.23|94.33|96.97|93.07|0
1722908700000|2024-08-06 01:45:00|97.49|93.59|96.52|92.62|98.02|94.12|96.32|92.42|0
1722909000000|2024-08-06 01:50:00|96.4|92.5|96.01|92.11|96.7|92.8|95.68|91.78|0
1722909300000|2024-08-06 01:55:00|96.04|92.14|95.77|91.87|96.2|92.3|95.69|91.79|0
1722909600000|2024-08-06 02:00:00|95.69|91.79|96.11|92.21|96.51|92.61|95.47|91.57|0
1722909900000|2024-08-06 02:05:00|96.19|92.29|97.17|93.27|97.27|93.37|96.03|92.13|0
1722910200000|2024-08-06 02:10:00|97.15|93.25|97.15|93.25|97.6|93.7|96.87|92.97|0
1722910500000|2024-08-06 02:15:00|97.07|93.17|96.8|92.9|97.19|93.29|96.58|92.68|0
1722910800000|2024-08-06 02:20:00|96.9|93|96.28|92.38|96.9|93|96.26|92.36|0
1722911100000|2024-08-06 02:25:00|96.32|92.42|96.58|92.68|96.58|92.68|96.19|92.29|0
1722911400000|2024-08-06 02:30:00|96.9|93|96.91|93.01|97.22|93.32|96.77|92.87|0
1722911700000|2024-08-06 02:35:00|96.93|93.03|96.57|92.67|97.1|93.2|96.45|92.55|0
1722912000000|2024-08-06 02:40:00|96.53|92.63|96.36|92.46|96.73|92.83|96.36|92.46|0
1722912300000|2024-08-06 02:45:00|96.45|92.55|96.5|92.6|96.64|92.74|96.36|92.46|0
1722912600000|2024-08-06 02:50:00|96.48|92.58|96.48|92.58|96.9|93|96.4|92.5|0
1722912900000|2024-08-06 02:55:00|96.5|92.6|96.56|92.66|96.6|92.7|96.32|92.42|0
1722913200000|2024-08-06 03:00:00|96.48|92.58|95.99|92.09|96.62|92.72|95.67|91.77|0
1722913500000|2024-08-06 03:05:00|96.01|92.11|95.73|91.83|96.07|92.17|95.69|91.79|0
1722913800000|2024-08-06 03:10:00|95.79|91.89|96.51|92.61|96.59|92.69|95.79|91.89|0
1722914100000|2024-08-06 03:15:00|96.47|92.57|95.56|92.18|96.51|92.85|94.95|92|0
1722914400000|2024-08-06 03:20:00|95.48|92.1|95.3|91.92|95.7|92.32|95.28|91.9|0
1722914700000|2024-08-06 03:25:00|95.32|91.94|94.3|90.92|95.38|92|94.26|90.88|0
1722915000000|2024-08-06 03:30:00|94.52|91.14|94.56|91.18|94.64|91.26|94.17|90.79|0
1722915300000|2024-08-06 03:35:00|94.58|91.2|94.48|91.1|94.68|91.3|94.32|90.94|0
1722915600000|2024-08-06 03:40:00|94.5|91.12|94.47|91.09|94.71|91.33|94.35|90.97|0
1722915900000|2024-08-06 03:45:00|94.43|91.05|94.35|90.97|94.71|91.33|94.13|90.75|0
1722916200000|2024-08-06 03:50:00|94.37|90.99|94.66|91.28|94.76|91.38|93.74|90.36|0
1722916500000|2024-08-06 03:55:00|94.72|91.34|94.58|91.2|94.76|91.38|94.41|91.03|0
1722916800000|2024-08-06 04:00:00|94.54|91.16|94.52|91.14|94.66|91.28|94.4|91.02|0
1722917100000|2024-08-06 04:05:00|94.5|91.12|94.56|91.18|94.76|91.38|94.46|91.08|0
1722917400000|2024-08-06 04:10:00|94.46|91.08|94.43|91.05|94.55|91.17|94.26|90.88|0
1722917700000|2024-08-06 04:15:00|94.41|91.03|94.71|91.33|94.75|91.37|94.37|90.99|0
1722918000000|2024-08-06 04:20:00|94.73|91.35|94.23|90.85|94.75|91.37|94.15|90.77|0
1722918300000|2024-08-06 04:25:00|94.31|90.93|94.5|91.12|94.6|91.22|93.99|90.61|0
1722918600000|2024-08-06 04:30:00|94.42|91.04|95.79|92.41|95.83|92.45|94.4|91.02|0
1722918900000|2024-08-06 04:35:00|95.81|92.43|95.47|92.09|95.81|92.43|95.03|91.65|0
1722919200000|2024-08-06 04:40:00|95.43|92.05|95.85|92.47|95.91|92.53|95.35|91.97|0
1722919500000|2024-08-06 04:45:00|95.83|92.45|95.79|92.41|96.21|92.83|95.65|92.27|0
1722919800000|2024-08-06 04:50:00|95.76|92.38|95.54|92.16|95.9|92.52|95.44|92.06|0
1722920100000|2024-08-06 04:55:00|95.5|92.12|95.7|92.32|96.18|92.8|95.48|92.1|0
1722920400000|2024-08-06 05:00:00|95.72|92.34|96.18|92.8|96.2|92.82|95.4|92.02|0
1722920700000|2024-08-06 05:05:00|96.2|92.82|97.43|94.05|98.8|95.42|96.14|92.76|0
1722921000000|2024-08-06 05:10:00|97.37|93.99|97.59|94.21|98.45|95.07|97.37|93.99|0
1722921300000|2024-08-06 05:15:00|97.57|94.19|96.77|93.39|97.61|94.23|96.51|93.13|0
1722921600000|2024-08-06 05:20:00|96.65|93.27|96.73|93.35|96.95|93.57|96.41|93.03|0
1722921900000|2024-08-06 05:25:00|96.57|93.19|95.54|92.16|96.61|93.23|95.5|92.12|0
1722922200000|2024-08-06 05:30:00|95.52|92.14|94.38|91|95.94|92.56|94.19|90.81|0
1722922500000|2024-08-06 05:35:00|94.36|90.98|94.5|91.12|94.76|91.38|94.13|90.75|0
1722922800000|2024-08-06 05:40:00|94.48|91.1|94.83|91.45|95.03|91.65|94.4|91.02|0
1722923100000|2024-08-06 05:45:00|94.79|91.41|95.55|92.17|95.79|92.41|94.67|91.29|0
1722923400000|2024-08-06 05:50:00|95.57|92.19|95.62|92.24|95.95|92.57|95.36|91.98|0
1722923700000|2024-08-06 05:55:00|95.72|92.34|95.08|91.7|95.86|92.48|94.94|91.56|0
1722924000000|2024-08-06 06:00:00|95.3|91.92|95.78|92.4|96.54|93.16|94.62|91.24|0
1722924300000|2024-08-06 06:05:00|95.82|92.44|96.6|93.22|96.94|93.56|95.66|92.28|0
1722924600000|2024-08-06 06:10:00|96.7|93.32|95.93|92.55|96.96|93.58|95.93|92.55|0
1722924900000|2024-08-06 06:15:00|96.19|92.81|96.81|93.43|96.84|93.46|96.07|92.69|0
1722925200000|2024-08-06 06:20:00|96.69|93.31|95.65|92.27|96.77|93.39|95.61|92.23|0
1722925500000|2024-08-06 06:25:00|95.41|92.03|95.24|91.86|95.78|92.4|95.13|91.75|0
1722925800000|2024-08-06 06:30:00|95.28|91.9|95.44|92.06|95.84|92.46|95.2|91.82|0
1722926100000|2024-08-06 06:35:00|95.48|92.1|95.84|92.46|95.88|92.5|95.08|91.7|0
1722926400000|2024-08-06 06:40:00|95.88|92.5|96.72|93.34|96.94|93.56|95.8|92.42|0
1722926700000|2024-08-06 06:45:00|96.9|93.52|97.53|94.15|98.1|94.72|96.86|93.48|0
1722927000000|2024-08-06 06:50:00|97.49|94.11|98.46|95.08|98.46|95.08|97.42|94.04|0
1722927300000|2024-08-06 06:55:00|98.52|95.14|98.13|94.75|99|95.62|98.09|94.71|0
1722927600000|2024-08-06 07:00:00|98.34|94.96|98.58|95.2|99.91|96.53|98.15|94.77|0
1722927900000|2024-08-06 07:05:00|98.6|95.22|98.29|94.91|99.07|95.69|98.29|94.91|0
1722928200000|2024-08-06 07:10:00|98.33|94.95|99.54|96.16|100.02|96.64|98.27|94.89|0
1722928500000|2024-08-06 07:15:00|99.52|96.14|98.33|94.69|99.65|96.27|98.27|94.63|0
1722928800000|2024-08-06 07:20:00|97.92|94.28|97.23|93.59|98.13|94.49|96.62|92.98|0
1722929100000|2024-08-06 07:25:00|97.27|93.63|98|94.36|99.02|95.38|97.23|93.59|0
1722929400000|2024-08-06 07:30:00|97.96|94.32|97.75|94.11|98.49|94.85|97.32|93.68|0
1722929700000|2024-08-06 07:35:00|97.79|94.15|93.95|90.31|103.48|99.84|93.95|90.31|0
1722930000000|2024-08-06 07:40:00|93.97|90.33|94.05|90.41|95.12|91.48|93.85|90.21|0
1722930300000|2024-08-06 07:45:00|94.31|90.67|94.57|90.93|94.73|91.09|93.44|89.8|0
1722930600000|2024-08-06 07:50:00|94.71|91.07|95.21|91.57|95.38|91.74|94.2|90.56|0
1722930900000|2024-08-06 07:55:00|95.31|91.67|94.48|90.84|95.31|91.67|94.28|90.64|0
1722931200000|2024-08-06 08:00:00|94.56|90.92|95.04|91.4|95.17|91.53|93.88|90.24|0
1722931500000|2024-08-06 08:05:00|95.1|91.46|96.06|92.42|96.14|92.5|94.8|91.16|0
1722931800000|2024-08-06 08:10:00|96.12|92.48|97.09|93.45|97.67|94.03|95.37|91.73|0
1722932100000|2024-08-06 08:15:00|97.13|93.49|97.68|94.04|97.77|94.13|96.65|93.01|0
1722932400000|2024-08-06 08:20:00|97.71|94.07|96.26|92.62|97.79|94.15|96.01|92.37|0
1722932700000|2024-08-06 08:25:00|96.3|92.66|95.54|91.9|96.42|92.78|95.01|91.37|0
1722933000000|2024-08-06 08:30:00|95.52|91.88|95.6|91.96|95.6|91.96|94.86|91.22|0
1722933300000|2024-08-06 08:35:00|95.64|92|96.45|92.81|96.55|92.91|95.47|91.83|0
1722933600000|2024-08-06 08:40:00|96.41|92.77|95.87|92.23|96.62|92.98|95.83|92.19|0
1722933900000|2024-08-06 08:45:00|95.75|92.11|94.78|91.14|96.61|92.97|94.7|91.06|0
1722934200000|2024-08-06 08:50:00|94.82|91.18|93.69|90.05|94.82|91.18|93.37|89.73|0
1722934500000|2024-08-06 08:55:00|93.65|90.01|95.18|91.54|95.18|91.54|93.59|89.95|0
1722934800000|2024-08-06 09:00:00|95.31|91.67|98.01|94.37|98.5|94.86|95.31|91.67|0
1722935100000|2024-08-06 09:05:00|97.95|94.31|99.46|95.82|101.35|97.71|97.57|93.93|0
1722935400000|2024-08-06 09:10:00|99.21|95.57|99.69|96.05|100.36|96.72|98.95|95.31|0
1722935700000|2024-08-06 09:15:00|99.92|96.28|101.55|97.91|102.71|99.07|99.88|96.24|0
1722936000000|2024-08-06 09:20:00|101.66|98.02|99.88|96.24|101.66|98.02|99.76|96.12|0
1722936300000|2024-08-06 09:25:00|99.9|96.26|98.69|95.05|99.93|96.29|98.57|94.93|0
1722936600000|2024-08-06 09:30:00|98.82|95.18|100.8|97.16|101.18|97.54|98.77|95.13|0
1722936900000|2024-08-06 09:35:00|100.95|97.31|102.43|98.79|102.45|98.81|99.91|96.27|0
1722937200000|2024-08-06 09:40:00|102.52|98.88|100.97|97.33|102.69|99.05|100.59|96.95|0
1722937500000|2024-08-06 09:45:00|101.16|97.52|100.97|97.33|101.86|98.22|100.71|97.07|0
1722937800000|2024-08-06 09:50:00|101.07|97.43|100.92|97.28|101.95|98.31|100.54|96.9|0
1722938100000|2024-08-06 09:55:00|100.9|97.26|99.91|96.27|100.92|97.28|99.17|95.53|0
1722938400000|2024-08-06 10:00:00|99.93|96.29|100.33|96.69|100.33|96.69|99.32|95.68|0
1722938700000|2024-08-06 10:05:00|100.57|96.93|100.24|96.6|100.97|97.33|99.97|96.33|0
1722939000000|2024-08-06 10:10:00|100.22|96.58|98.62|94.98|100.31|96.67|98.62|94.98|0
1722939300000|2024-08-06 10:15:00|98.53|94.89|99.11|95.47|100.53|96.89|98.53|94.89|0
1722939600000|2024-08-06 10:20:00|99.07|95.43|99.34|96.09|99.72|96.47|98.88|95.43|0
1722939900000|2024-08-06 10:25:00|99.29|96.04|98.2|94.95|99.29|96.04|97.97|94.72|0
1722940200000|2024-08-06 10:30:00|98.16|94.91|96.99|93.74|98.16|94.91|96.46|93.21|0
1722940500000|2024-08-06 10:35:00|97.07|93.82|95.61|92.36|97.88|94.63|95.37|92.12|0
1722940800000|2024-08-06 10:40:00|95.7|92.45|95.34|92.09|95.75|92.5|94.8|91.55|0
1722941100000|2024-08-06 10:45:00|95.4|92.15|93.53|90.28|95.42|92.17|93.36|90.11|0
1722941400000|2024-08-06 10:50:00|93.48|90.23|93.24|89.99|93.77|90.52|93|89.75|0
1722941700000|2024-08-06 10:55:00|93.28|90.03|93.76|90.51|93.96|90.71|93.12|89.87|0
1722942000000|2024-08-06 11:00:00|93.36|90.11|93.62|90.37|93.7|90.45|92.75|89.5|0
1722942300000|2024-08-06 11:05:00|93.52|90.27|92.83|89.58|93.52|90.27|92.57|89.32|0
1722942600000|2024-08-06 11:10:00|92.75|89.5|91.07|87.82|93.69|90.44|90.7|87.45|0
1722942900000|2024-08-06 11:15:00|90.99|87.74|91.41|88.16|91.53|88.28|90.99|87.74|0
1722943200000|2024-08-06 11:20:00|91.43|88.18|91.69|88.44|91.73|88.48|91.09|87.84|0
1722943500000|2024-08-06 11:25:00|91.71|88.46|90.25|87|91.73|88.48|90.19|86.94|0
1722943800000|2024-08-06 11:30:00|90.23|86.98|90.45|87.2|91.36|88.11|89.07|85.82|0
1722944100000|2024-08-06 11:35:00|90.47|87.22|91.14|87.89|91.2|87.95|90.45|87.2|0
1722944400000|2024-08-06 11:40:00|91.16|87.91|92.4|89.15|92.65|89.4|91.1|87.85|0
1722944700000|2024-08-06 11:45:00|92.46|89.21|94.47|91.22|95.38|92.13|91.98|88.73|0
1722945000000|2024-08-06 11:50:00|94.33|91.08|93.98|90.73|94.84|91.59|93.94|90.69|0
1722945300000|2024-08-06 11:55:00|93.92|90.67|93.29|90.04|94.89|91.64|93.13|89.88|0
1722945600000|2024-08-06 12:00:00|93.19|89.94|93.21|89.96|94.15|90.9|93.09|89.84|0
1722945900000|2024-08-06 12:05:00|93.19|89.94|93.81|90.56|94.86|91.61|93.11|89.86|0
1722946200000|2024-08-06 12:10:00|93.77|90.52|93.75|90.5|94.67|91.42|93.2|89.95|0
1722946500000|2024-08-06 12:15:00|93.42|90.17|93.69|90.44|94.28|91.03|93.22|89.97|0
1722946800000|2024-08-06 12:20:00|93.66|90.41|94.33|91.08|94.52|91.27|93.4|90.15|0
1722947100000|2024-08-06 12:25:00|93.97|90.72|94.41|91.16|94.91|91.66|93.97|90.72|0
1722947400000|2024-08-06 12:30:00|94.49|91.24|96.39|93.14|96.77|93.52|94.31|91.06|0
1722947700000|2024-08-06 12:35:00|96.14|92.89|98.85|95.6|99.4|96.15|95.97|92.72|0
1722948000000|2024-08-06 12:40:00|99|95.75|98.7|95.45|99.19|95.94|98.34|95.09|0
1722948300000|2024-08-06 12:45:00|98.74|95.49|98.45|95.2|99.21|95.96|98.09|94.84|0
1722948600000|2024-08-06 12:50:00|98.47|95.22|98.7|95.45|99.05|95.8|98|94.75|0
1722948900000|2024-08-06 12:55:00|98.84|95.59|98.59|95.34|98.93|95.68|98.08|94.83|0
1722949200000|2024-08-06 13:00:00|98.71|95.46|97.97|94.72|99.22|95.97|97.89|94.64|0
1722949500000|2024-08-06 13:05:00|97.99|94.74|98.12|94.87|98.96|95.71|97.78|94.53|0
1722949800000|2024-08-06 13:10:00|98.06|94.81|98.25|95|99|95.75|97.87|94.62|0
1722950100000|2024-08-06 13:15:00|98.28|95.03|97.94|94.69|98.7|95.45|97.87|94.62|0
1722950400000|2024-08-06 13:20:00|98|94.75|98.35|95.1|98.54|95.29|97.73|94.48|0
1722950700000|2024-08-06 13:25:00|98|94.75|98.62|95.37|99.47|96.22|96.74|93.49|0
1722951000000|2024-08-06 13:30:00|98.41|95.16|98.35|95.1|99.56|96.31|96.62|93.37|0
1722951300000|2024-08-06 13:35:00|98.49|95.24|98.03|94.78|99.13|95.88|97.61|94.36|0
1722951600000|2024-08-06 13:40:00|97.84|94.59|100.02|96.77|100.87|97.62|97.51|94.26|0
1722951900000|2024-08-06 13:45:00|99.97|96.72|97.73|94.48|101|97.75|97.56|94.31|0
1722952200000|2024-08-06 13:50:00|97.81|94.56|88.26|85.01|98.44|95.19|88.16|84.91|0
1722952500000|2024-08-06 13:55:00|88.36|85.11|88.74|85.49|89.69|86.44|87.88|84.63|0
1722952800000|2024-08-06 14:00:00|89.29|86.04|87.37|84.12|89.81|86.56|87.31|84.06|0
1722953100000|2024-08-06 14:05:00|87.48|84.23|85.71|82.46|88.42|85.17|85.59|82.34|0
1722953400000|2024-08-06 14:10:00|85.67|82.42|83.2|79.95|88.4|85.15|80.76|77.51|0
1722953700000|2024-08-06 14:15:00|83.09|79.84|82.52|79.27|84.23|80.98|82.37|79.12|0
1722954000000|2024-08-06 14:20:00|82.37|79.12|81.96|78.71|83.23|79.98|81.85|78.6|0
1722954300000|2024-08-06 14:25:00|81.98|78.73|84.49|81.24|84.49|81.24|81.56|78.31|0
1722954600000|2024-08-06 14:30:00|84.11|80.86|83.8|80.55|85.53|82.28|83.73|80.48|0
1722954900000|2024-08-06 14:35:00|83.73|80.48|82.67|79.42|83.92|80.67|81.77|78.52|0
1722955200000|2024-08-06 14:40:00|82.63|79.38|81.36|78.11|82.93|79.68|81.18|77.93|0
1722955500000|2024-08-06 14:45:00|81.33|78.08|79.92|76.67|82.46|79.21|79.38|76.13|0
1722955800000|2024-08-06 14:50:00|79.96|76.71|80.54|77.29|81.2|77.95|79.81|76.56|0
1722956100000|2024-08-06 14:55:00|80.57|77.32|81.01|77.76|81.71|78.46|80.54|77.29|0
1722956400000|2024-08-06 15:00:00|80.86|77.61|81.04|77.79|81.41|78.16|80.53|77.28|0
1722956700000|2024-08-06 15:05:00|80.93|77.68|80.82|77.57|81.19|77.94|80.31|77.06|0
1722957000000|2024-08-06 15:10:00|81|77.75|82.11|78.86|82.56|79.31|80.77|77.52|0
1722957300000|2024-08-06 15:15:00|82.22|78.97|82.59|79.34|83.38|80.13|81.85|78.6|0
1722957600000|2024-08-06 15:20:00|82.63|79.38|83.04|79.79|83.72|80.47|82.4|79.15|0
1722957900000|2024-08-06 15:25:00|83.15|79.9|85.51|82.26|85.51|82.26|82.55|79.3|0
1722958200000|2024-08-06 15:30:00|85.39|82.14|78.99|75.74|85.39|82.14|78.23|74.98|0
1722958500000|2024-08-06 15:35:00|78.96|75.71|78.64|75.39|79.82|76.57|77.51|74.26|0
1722958800000|2024-08-06 15:40:00|78.58|75.33|78.27|75.02|79.19|75.94|77.94|74.69|0
1722959100000|2024-08-06 15:45:00|78.14|74.89|76.71|73.46|78.74|75.49|76.66|73.41|0
1722959400000|2024-08-06 15:50:00|76.64|73.39|76.07|72.82|76.64|73.39|75.4|72.15|0
1722959700000|2024-08-06 15:55:00|76.02|72.77|75.55|72.3|76.28|73.03|75.48|72.23|0
1722960000000|2024-08-06 16:00:00|75.5|72.25|69.55|66.3|77.46|74.21|69.08|65.83|0
1722960300000|2024-08-06 16:05:00|69.52|66.27|69.48|66.23|69.96|66.71|69.04|65.79|0
1722960600000|2024-08-06 16:10:00|69.55|66.3|68.15|64.9|69.6|66.35|68.15|64.9|0
1722960900000|2024-08-06 16:15:00|68.17|64.92|67.66|64.41|68.37|65.12|67.47|64.22|0
1722961200000|2024-08-06 16:20:00|67.65|64.4|68.29|65.04|68.83|65.58|67.53|64.28|0
1722961500000|2024-08-06 16:25:00|68.36|65.11|68.74|65.49|69.27|66.02|68.33|65.08|0
1722961800000|2024-08-06 16:30:00|68.63|65.38|68.41|65.16|69.06|65.81|68.26|65.01|0
1722962100000|2024-08-06 16:35:00|68.42|65.17|68.66|65.41|69.36|66.11|68.39|65.14|0
1722962400000|2024-08-06 16:40:00|68.55|65.3|68.55|65.3|68.62|65.37|68.05|64.8|0
1722962700000|2024-08-06 16:45:00|68.45|65.2|68.42|65.17|68.45|65.2|67.92|64.67|0
1722963000000|2024-08-06 16:50:00|68.38|65.13|64.24|60.99|68.38|65.13|64.13|60.88|0
1722963300000|2024-08-06 16:55:00|64.39|61.14|63.79|60.54|65.8|62.55|63.25|60|0
1722963600000|2024-08-06 17:00:00|63.81|60.56|63.36|60.11|64.11|60.86|63.14|59.89|0
1722963900000|2024-08-06 17:05:00|63.37|60.12|63.59|60.34|63.98|60.73|63.33|60.08|0
1722964200000|2024-08-06 17:10:00|63.55|60.3|63.78|60.53|63.99|60.74|63.5|60.25|0
1722964500000|2024-08-06 17:15:00|63.61|60.36|64.04|60.79|64.26|61.01|63.53|60.28|0
1722964800000|2024-08-06 17:20:00|63.94|60.69|63.45|60.2|64.23|60.98|63.19|59.94|0
1722965100000|2024-08-06 17:25:00|63.48|60.23|62.87|59.62|63.54|60.29|62.81|59.56|0
1722965400000|2024-08-06 17:30:00|62.81|59.56|62.84|59.59|63.12|59.87|62.52|59.27|0
1722965700000|2024-08-06 17:35:00|62.81|59.56|62.55|59.3|63.06|59.81|62.3|59.05|0
1722966000000|2024-08-06 17:40:00|62.58|59.33|63.12|59.87|63.53|60.28|62.42|59.17|0
1722966300000|2024-08-06 17:45:00|63.18|59.93|62.89|59.64|63.63|60.38|62.77|59.52|0
1722966600000|2024-08-06 17:50:00|62.83|59.58|62.45|59.2|63.08|59.83|62.39|59.14|0
1722966900000|2024-08-06 17:55:00|62.51|59.26|62.73|59.48|62.86|59.61|62.1|58.85|0
1722967200000|2024-08-06 18:00:00|62.68|59.43|63.3|60.05|63.33|60.08|62.6|59.35|0
1722967500000|2024-08-06 18:05:00|63.17|59.92|63.78|60.53|64|60.75|63.01|59.76|0
1722967800000|2024-08-06 18:10:00|63.71|60.46|63.58|60.33|63.74|60.49|63.17|59.92|0
1722968100000|2024-08-06 18:15:00|63.64|60.39|62.47|59.22|63.64|60.39|62.45|59.2|0
1722968400000|2024-08-06 18:20:00|62.53|59.28|61.78|58.53|62.53|59.28|61.58|58.33|0
1722968700000|2024-08-06 18:25:00|61.75|58.5|61.45|58.2|61.96|58.71|61.45|58.2|0
1722969000000|2024-08-06 18:30:00|61.46|58.21|60.88|57.63|61.96|58.71|60.84|57.59|0
1722969300000|2024-08-06 18:35:00|60.91|57.66|60.9|57.65|61.09|57.84|60.6|57.35|0
1722969600000|2024-08-06 18:40:00|60.97|57.72|60.87|57.62|61.37|58.12|60.83|57.58|0
1722969900000|2024-08-06 18:45:00|60.81|57.56|60.05|56.8|61.05|57.8|59.8|56.55|0
1722970200000|2024-08-06 18:50:00|60.08|56.83|59.4|56.15|60.2|56.95|59.11|55.86|0
1722970500000|2024-08-06 18:55:00|59.31|56.06|61.79|58.54|61.88|58.63|59.26|56.01|0
1722970800000|2024-08-06 19:00:00|61.8|58.55|64.08|60.83|64.21|60.96|61.8|58.55|0
1722971100000|2024-08-06 19:05:00|63.86|60.61|63.79|60.54|65.03|61.78|63.4|60.15|0
1722971400000|2024-08-06 19:10:00|63.92|60.67|65.7|62.45|65.7|62.45|62.13|58.88|0
1722971700000|2024-08-06 19:15:00|65.84|62.59|66.16|62.91|67.11|63.86|65.64|62.39|0
1722972000000|2024-08-06 19:20:00|66.18|62.93|63.92|60.67|66.41|63.16|63.82|60.57|0
1722972300000|2024-08-06 19:25:00|63.79|60.54|64.46|61.21|65.19|61.94|63.29|60.04|0
1722972600000|2024-08-06 19:30:00|64.43|61.18|64.2|60.95|64.98|61.73|64.04|60.79|0
1722972900000|2024-08-06 19:35:00|64.39|61.14|64.81|61.56|64.83|61.58|63.94|60.69|0
1722973200000|2024-08-06 19:40:00|64.91|61.66|64.52|61.27|65.49|62.24|64.23|60.98|0
1722973500000|2024-08-06 19:45:00|64.79|61.54|66.07|62.82|66.07|62.82|63.94|60.69|0
1722973800000|2024-08-06 19:50:00|66|62.75|67.65|64.4|67.79|64.54|64.95|61.7|0
1722974100000|2024-08-06 19:55:00|67.28|64.03|71.3|68.05|71.3|68.05|65.71|62.46|0
1722974400000|2024-08-06 20:00:00|71.2|67.95|72.05|68.8|72.58|69.33|70.6|67.35|0
1722974700000|2024-08-06 20:05:00|72.15|68.9|71.51|68.26|72.15|68.9|71|67.75|0
1722975000000|2024-08-06 20:10:00|71.58|68.33|71.69|68.44|72.15|68.9|71.26|68.01|0
1722975300000|2024-08-06 20:15:00|72.63|67.63|71.1|66.1|73.25|68.25|71.1|66.1|0
1722975600000|2024-08-06 20:20:00|70.96|65.96|71.25|66.25|71.67|66.67|70.15|65.15|0
1722975900000|2024-08-06 20:25:00|71.18|66.18|71.69|66.69|71.87|66.87|71.17|66.17|0
1722976200000|2024-08-06 20:30:00|71.65|66.65|71.95|66.95|72.52|67.52|71.65|66.65|0
1722976500000|2024-08-06 20:35:00|72.02|67.02|72.42|67.42|72.43|67.43|71.88|66.88|0
1722976800000|2024-08-06 20:40:00|72.44|67.44|73.06|68.06|73.2|68.2|72.34|67.34|0
1722977100000|2024-08-06 20:45:00|73.04|68.04|74.77|69.77|74.83|69.83|73.04|68.04|0
1722977400000|2024-08-06 20:50:00|74.88|69.88|74.9|69.9|75.87|70.87|74.17|69.17|0
1722977700000|2024-08-06 20:55:00|74.86|69.86|74.35|69.35|74.97|69.97|74.35|69.35|0
1722978000000|2024-08-06 21:00:00|74.57|69.57|74.26|69.26|74.65|69.65|74.06|69.06|0
1722978300000|2024-08-06 21:05:00|74.21|69.21|74.17|69.17|74.31|69.31|74.12|69.12|0
1722978600000|2024-08-06 21:10:00|74.18|69.18|74.16|69.16|74.34|69.34|74.1|69.1|0
1722978900000|2024-08-06 21:15:00|74.18|69.18|74.53|69.53|74.53|69.53|74.18|69.18|0
1722979200000|2024-08-06 21:20:00|74.48|69.48|74.87|69.87|74.9|69.9|74.41|69.41|0
1722979500000|2024-08-06 21:25:00|74.85|69.85|74.69|69.69|74.85|69.85|74.69|69.69|0
1722979800000|2024-08-06 21:30:00|74.68|69.68|75.24|70.24|75.38|70.38|74.68|69.68|0
1722980100000|2024-08-06 21:35:00|75.18|70.18|75.4|70.4|75.43|70.43|75.15|70.15|0
1722980400000|2024-08-06 21:40:00|75.44|70.44|75.79|70.79|75.79|70.79|75.36|70.36|0
1722980700000|2024-08-06 21:45:00|75.78|70.78|75.83|70.83|75.91|70.91|75.68|70.68|0
1722981000000|2024-08-06 21:50:00|75.8|70.8|75.88|70.88|76.04|71.04|75.8|70.8|0
1722981300000|2024-08-06 21:55:00|75.89|70.89|75.69|70.69|75.98|70.98|75.56|70.56|0
1722981600000|2024-08-06 22:00:00|75.96|70.96|74.51|69.51|75.96|70.96|74.24|69.24|0
1722981900000|2024-08-06 22:05:00|74.5|69.5|73.63|68.63|74.51|69.51|72.8|67.8|0
1722982200000|2024-08-06 22:10:00|73.61|68.61|73.71|68.71|74.17|69.17|73.61|68.61|0
1722982500000|2024-08-06 22:15:00|73.73|68.73|73.03|68.03|74.24|69.24|72.94|67.94|0
1722982800000|2024-08-06 22:20:00|73.19|68.19|73.55|68.55|73.55|68.55|72.51|67.51|0
1722983100000|2024-08-06 22:25:00|73.65|68.65|73.65|68.65|74.05|69.05|73.44|68.44|0
1722983400000|2024-08-06 22:30:00|73.6|68.6|73.61|68.61|73.83|68.83|73.4|68.4|0
1722983700000|2024-08-06 22:35:00|73.54|68.54|74.06|69.06|74.23|69.23|73.54|68.54|0
1722984000000|2024-08-06 22:40:00|73.95|68.95|74.02|69.02|74.24|69.24|73.83|68.83|0
1722984300000|2024-08-06 22:45:00|74.06|69.06|74.47|69.47|74.64|69.64|74.04|69.04|0
1722984600000|2024-08-06 22:50:00|74.45|69.45|74.16|69.16|74.51|69.51|74.09|69.09|0
1722984900000|2024-08-06 22:55:00|74.2|69.2|74.05|69.05|74.32|69.32|73.91|68.91|0
1722985200000|2024-08-06 23:00:00|74.03|69.03|74.41|69.41|74.68|69.68|73.76|68.76|0
1722985500000|2024-08-06 23:05:00|74.45|69.45|73.49|68.49|74.68|69.68|73.43|68.43|0
1722985800000|2024-08-06 23:10:00|73.45|68.45|73.97|68.97|74.1|69.1|73.45|68.45|0
1722986100000|2024-08-06 23:15:00|73.93|68.93|74.47|69.47|75.08|70.08|73.93|68.93|0
1722986400000|2024-08-06 23:20:00|74.51|69.51|74.47|69.47|74.66|69.66|74.26|69.26|0
1722986700000|2024-08-06 23:25:00|74.51|69.51|74.94|69.94|75.33|70.33|74.44|69.44|0
1722987000000|2024-08-06 23:30:00|75|70|75.01|70.01|75.27|70.27|74.89|69.89|0
1722987300000|2024-08-06 23:35:00|75.05|70.05|75.18|70.18|75.43|70.43|75.01|70.01|0
1722987600000|2024-08-06 23:40:00|75.19|70.19|75.01|70.01|75.3|70.3|74.94|69.94|0
1722987900000|2024-08-06 23:45:00|75.03|70.03|74.99|69.99|75.17|70.17|74.77|69.77|0
1722988200000|2024-08-06 23:50:00|75.01|70.01|75.3|70.3|75.32|70.32|74.93|69.93|0
1722988500000|2024-08-06 23:55:00|75.33|70.33|75.07|70.07|75.48|70.48|75.07|70.07|0
1722988800000|2024-08-07 00:00:00|75.18|70.18|74.8|69.8|75.24|70.24|74.78|69.78|0
1722989100000|2024-08-07 00:05:00|74.74|69.74|73.8|68.8|74.74|69.74|73.62|68.62|0
1722989400000|2024-08-07 00:10:00|73.69|68.69|73.63|68.63|73.94|68.94|73.36|68.36|0
1722989700000|2024-08-07 00:15:00|72.83|69.58|75.11|71.86|75.11|71.86|72.74|69.49|0
1722990000000|2024-08-07 00:20:00|75.09|71.84|77.95|74.7|78.77|75.52|75.08|71.83|0
1722990300000|2024-08-07 00:25:00|77.97|74.72|77.28|74.03|77.97|74.72|77.21|73.96|0
1722990600000|2024-08-07 00:30:00|77.26|74.01|76.67|73.42|77.74|74.49|76.58|73.33|0
1722990900000|2024-08-07 00:35:00|76.62|73.37|76.52|73.27|76.72|73.47|76.32|73.07|0
1722991200000|2024-08-07 00:40:00|76.6|73.35|76.5|73.25|76.78|73.53|76.32|73.07|0
1722991500000|2024-08-07 00:45:00|76.52|73.27|76.39|73.14|76.72|73.47|76.34|73.09|0
1722991800000|2024-08-07 00:50:00|76.34|73.09|76.55|73.3|77.1|73.85|76.32|73.07|0
1722992100000|2024-08-07 00:55:00|76.61|73.36|76.95|73.7|77.4|74.15|76.61|73.36|0
1722992400000|2024-08-07 01:00:00|76.91|73.66|77|73.75|77.54|74.29|76.84|73.59|0
1722992700000|2024-08-07 01:05:00|76.95|73.7|77.07|73.82|77.59|74.34|76.8|73.55|0
1722993000000|2024-08-07 01:10:00|77.04|73.79|77.07|73.82|77.46|74.21|76.94|73.69|0
1722993300000|2024-08-07 01:15:00|77.05|73.8|76.5|73.25|77.18|73.93|76.47|73.22|0
1722993600000|2024-08-07 01:20:00|76.54|73.29|76.52|73.27|76.55|73.3|76.15|72.9|0
1722993900000|2024-08-07 01:25:00|76.44|73.19|76.22|72.97|76.46|73.21|76.13|72.88|0
1722994200000|2024-08-07 01:30:00|76.2|72.95|75.6|72.35|76.37|73.12|75.35|72.1|0
1722994500000|2024-08-07 01:35:00|75.62|72.37|75.15|71.9|75.71|72.46|75.13|71.88|0
1722994800000|2024-08-07 01:40:00|75.17|71.92|74.47|71.22|75.2|71.95|74.4|71.15|0
1722995100000|2024-08-07 01:45:00|74.49|71.24|74.13|70.88|74.63|71.38|73.97|70.72|0
1722995400000|2024-08-07 01:50:00|74.18|70.93|73.98|70.73|74.46|71.21|73.95|70.7|0
1722995700000|2024-08-07 01:55:00|74.23|70.98|73.43|70.18|74.28|71.03|73.28|70.03|0
1722996000000|2024-08-07 02:00:00|73.36|70.11|73.57|70.32|74.19|70.94|73.29|70.04|0
1722996300000|2024-08-07 02:05:00|73.61|70.36|73.5|70.25|73.87|70.62|73.27|70.02|0
1722996600000|2024-08-07 02:10:00|73.53|70.28|73.67|70.42|73.78|70.53|73.27|70.02|0
1722996900000|2024-08-07 02:15:00|73.64|70.39|69.5|66.25|73.74|70.49|69.34|66.09|0
1722997200000|2024-08-07 02:20:00|69.44|66.19|68.1|64.85|69.44|66.19|68.1|64.85|0
1722997500000|2024-08-07 02:25:00|68.17|64.92|67.67|64.42|68.17|64.92|67.33|64.08|0
1722997800000|2024-08-07 02:30:00|67.63|64.38|67.9|64.65|67.91|64.66|67.3|64.05|0
1722998100000|2024-08-07 02:35:00|67.88|64.63|67.76|64.51|67.91|64.66|67.46|64.21|0
1722998400000|2024-08-07 02:40:00|67.69|64.44|67.93|64.68|67.94|64.69|67.39|64.14|0
1722998700000|2024-08-07 02:45:00|67.91|64.66|67.67|64.42|67.94|64.69|67.57|64.32|0
1722999000000|2024-08-07 02:50:00|67.66|64.41|68.06|64.81|68.24|64.99|67.6|64.35|0
1722999300000|2024-08-07 02:55:00|68.04|64.79|68.05|64.8|68.14|64.89|67.99|64.74|0
1722999600000|2024-08-07 03:00:00|68.07|64.82|67.75|64.5|68.14|64.89|67.55|64.3|0
1722999900000|2024-08-07 03:05:00|67.76|64.51|67.35|64.1|67.76|64.51|67.26|64.01|0
1723000200000|2024-08-07 03:10:00|67.36|64.11|67.09|63.84|67.51|64.26|66.43|63.18|0
1723000500000|2024-08-07 03:15:00|67.06|63.81|67.37|64.12|67.62|64.37|66.98|63.73|0
1723000800000|2024-08-07 03:20:00|67.36|64.11|66.84|63.59|67.64|64.39|66.82|63.57|0
1723001100000|2024-08-07 03:25:00|66.86|63.61|66.85|63.6|67.14|63.89|66.79|63.54|0
1723001400000|2024-08-07 03:30:00|66.89|63.64|67.07|63.82|67.23|63.98|66.89|63.64|0
1723001700000|2024-08-07 03:35:00|67.03|63.78|66.62|63.37|67.08|63.83|66.41|63.16|0
1723002000000|2024-08-07 03:40:00|66.64|63.39|66.14|62.89|66.88|63.63|66.01|62.76|0
1723002300000|2024-08-07 03:45:00|66.19|62.94|66.75|63.5|66.91|63.66|66.19|62.94|0
1723002600000|2024-08-07 03:50:00|66.76|63.51|66.69|63.44|66.98|63.73|66.69|63.44|0
1723002900000|2024-08-07 03:55:00|66.74|63.49|66.51|63.26|66.81|63.56|66.3|63.05|0
1723003200000|2024-08-07 04:00:00|66.33|63.08|66.29|63.04|66.46|63.21|66.05|62.8|0
1723003500000|2024-08-07 04:05:00|66.26|63.01|63.86|60.61|66.26|63.01|63.72|60.47|0
1723003800000|2024-08-07 04:10:00|63.83|60.58|63.68|60.43|63.97|60.72|63.65|60.4|0
1723004100000|2024-08-07 04:15:00|63.64|60.39|64.26|61.01|64.49|61.24|63.64|60.39|0
1723004400000|2024-08-07 04:20:00|64.29|61.04|64.06|60.81|64.31|61.06|63.74|60.49|0
1723004700000|2024-08-07 04:25:00|64.13|60.88|64|60.75|64.47|61.22|63.96|60.71|0
1723005000000|2024-08-07 04:30:00|64.01|60.76|64.06|60.81|64.25|61|63.88|60.63|0
1723005300000|2024-08-07 04:35:00|64.12|60.87|64.12|60.87|64.22|60.97|63.77|60.52|0
1723005600000|2024-08-07 04:40:00|64.11|60.86|63.69|60.44|64.15|60.9|63.19|59.94|0
1723005900000|2024-08-07 04:45:00|63.7|60.45|63.83|60.58|63.96|60.71|63.62|60.37|0
1723006200000|2024-08-07 04:50:00|63.81|60.56|63.58|60.33|63.89|60.64|63.55|60.3|0
1723006500000|2024-08-07 04:55:00|63.6|60.35|63.74|60.49|63.89|60.64|63.49|60.24|0
1723006800000|2024-08-07 05:00:00|63.76|60.51|63.9|60.65|63.98|60.73|63.66|60.41|0
1723007100000|2024-08-07 05:05:00|63.85|60.6|63.93|60.68|63.98|60.73|63.74|60.49|0
1723007400000|2024-08-07 05:10:00|63.91|60.66|64.26|61.01|64.3|61.05|63.77|60.52|0
1723007700000|2024-08-07 05:15:00|64.38|61.13|64.23|60.98|64.46|61.21|64.15|60.9|0
1723008000000|2024-08-07 05:20:00|64.2|60.95|64.21|60.96|64.38|61.13|63.89|60.64|0
1723008300000|2024-08-07 05:25:00|64.16|60.91|63.73|60.48|64.16|60.91|63.68|60.43|0
1723008600000|2024-08-07 05:30:00|63.71|60.46|63.68|60.43|64.06|60.81|63.52|60.27|0
1723008900000|2024-08-07 05:35:00|63.71|60.46|64.51|61.26|64.64|61.39|63.61|60.36|0
1723009200000|2024-08-07 05:40:00|64.54|61.29|64.98|61.73|65|61.75|64.54|61.29|0
1723009500000|2024-08-07 05:45:00|64.96|61.71|65.03|61.78|65.13|61.88|64.72|61.47|0
1723009800000|2024-08-07 05:50:00|65.01|61.76|65.17|61.92|65.52|62.27|64.75|61.5|0
1723010100000|2024-08-07 05:55:00|65.09|61.84|65.25|62|65.4|62.15|65.02|61.77|0
1723010400000|2024-08-07 06:00:00|65.27|62.02|65.28|62.03|65.58|62.33|64.92|61.67|0
1723010700000|2024-08-07 06:05:00|65.27|62.02|65.43|62.18|65.56|62.31|64.92|61.67|0
1723011000000|2024-08-07 06:10:00|65.44|62.19|66|62.75|66.27|63.02|65.39|62.14|0
1723011300000|2024-08-07 06:15:00|65.97|62.72|66.7|63.45|67.57|64.32|65.8|62.55|0
1723011600000|2024-08-07 06:20:00|66.68|63.43|66.63|63.38|67.13|63.88|66.58|63.33|0
1723011900000|2024-08-07 06:25:00|66.61|63.36|66|62.75|68.75|65.5|65.77|62.52|0
1723012200000|2024-08-07 06:30:00|65.95|62.7|66.08|62.83|66.17|62.92|65.75|62.5|0
1723012500000|2024-08-07 06:35:00|66.17|62.92|66.12|62.87|66.18|62.93|65.87|62.62|0
1723012800000|2024-08-07 06:40:00|66.13|62.88|65.86|62.61|66.25|63|65.75|62.5|0
1723013100000|2024-08-07 06:45:00|65.88|62.63|65.88|62.63|66.28|63.03|65.85|62.6|0
1723013400000|2024-08-07 06:50:00|65.89|62.64|66.06|62.94|66.09|62.97|65.55|62.43|0
1723013700000|2024-08-07 06:55:00|66.11|62.99|65.41|62.29|66.16|63.04|65.41|62.29|0
1723014000000|2024-08-07 07:00:00|65.46|62.34|66.34|63.22|67.07|63.95|65.46|62.34|0
1723014300000|2024-08-07 07:05:00|66.37|63.25|65.29|62.17|66.4|63.28|65.28|62.16|0
1723014600000|2024-08-07 07:10:00|65.28|62.16|65.82|62.7|66.3|63.18|64.98|61.86|0
1723014900000|2024-08-07 07:15:00|65.83|62.71|66.1|62.98|66.15|63.03|65.5|62.38|0
1723015200000|2024-08-07 07:20:00|66.06|62.94|67.74|64.62|68.03|64.91|66.06|62.94|0
1723015500000|2024-08-07 07:25:00|67.77|64.65|68.12|65|68.69|65.57|67.72|64.6|0
1723015800000|2024-08-07 07:30:00|68.1|64.98|67.16|64.04|68.14|65.02|67.11|63.99|0
1723016100000|2024-08-07 07:35:00|67.06|63.94|66.35|63.23|67.12|64|65.84|62.72|0
1723016400000|2024-08-07 07:40:00|66.27|63.15|67.56|64.44|67.56|64.44|66.12|63|0
1723016700000|2024-08-07 07:45:00|67.54|64.42|67.35|64.23|68.28|65.16|67.07|63.95|0
1723017000000|2024-08-07 07:50:00|67.32|64.2|68.09|64.97|68.48|65.36|67.08|63.96|0
1723017300000|2024-08-07 07:55:00|68.07|64.95|65.79|62.67|68.11|64.99|65.55|62.43|0
1723017600000|2024-08-07 08:00:00|65.61|62.49|65.18|62.06|66.11|62.99|64.72|61.6|0
1723017900000|2024-08-07 08:05:00|65.08|61.96|64.16|61.04|65.16|62.04|64.07|60.95|0
1723018200000|2024-08-07 08:10:00|64.18|61.06|63.35|60.23|64.32|61.2|63.03|59.91|0
1723018500000|2024-08-07 08:15:00|63.37|60.25|63.19|60.07|63.64|60.52|62.81|59.69|0
1723018800000|2024-08-07 08:20:00|63.2|60.08|63.32|60.2|63.67|60.55|63.2|60.08|0
1723019100000|2024-08-07 08:25:00|63.17|60.05|63.09|59.97|63.64|60.52|63.04|59.92|0
1723019400000|2024-08-07 08:30:00|63.12|60|61.67|58.55|64.37|61.25|61.21|58.09|0
1723019700000|2024-08-07 08:35:00|61.69|58.57|61.59|58.47|61.99|58.87|61.23|58.11|0
1723020000000|2024-08-07 08:40:00|61.57|58.45|61.76|58.64|61.82|58.7|61.35|58.23|0
1723020300000|2024-08-07 08:45:00|61.78|58.66|60.66|57.54|61.78|58.66|60.63|57.51|0
1723020600000|2024-08-07 08:50:00|60.67|57.55|60.62|57.5|60.84|57.72|60.5|57.38|0
1723020900000|2024-08-07 08:55:00|60.58|57.46|60.19|57.07|60.65|57.53|60.19|57.07|0
1723021200000|2024-08-07 09:00:00|60.16|57.04|60.4|57.28|60.68|57.56|60.12|57|0
1723021500000|2024-08-07 09:05:00|60.34|57.22|59.63|56.51|61.47|58.35|59.23|56.11|0
1723021800000|2024-08-07 09:10:00|59.69|56.57|59.11|55.99|59.69|56.57|58.77|55.65|0
1723022100000|2024-08-07 09:15:00|59.17|56.05|59.6|56.48|59.78|56.66|59.17|56.05|0
1723022400000|2024-08-07 09:20:00|59.58|56.46|59.19|56.07|59.66|56.54|59.09|55.97|0
1723022700000|2024-08-07 09:25:00|59.22|56.1|58.47|55.35|59.22|56.1|58.37|55.25|0
1723023000000|2024-08-07 09:30:00|58.51|55.39|58.7|55.58|58.88|55.76|58.34|55.22|0
1723023300000|2024-08-07 09:35:00|58.67|55.55|57.8|54.68|58.73|55.61|57.63|54.51|0
1723023600000|2024-08-07 09:40:00|57.75|54.63|58.55|55.43|58.61|55.49|57.71|54.59|0
1723023900000|2024-08-07 09:45:00|58.51|55.39|58.66|55.54|59.01|55.89|58.35|55.23|0
1723024200000|2024-08-07 09:50:00|58.61|55.49|58.1|55.7|58.84|55.77|57.94|55.15|0
1723024500000|2024-08-07 09:55:00|58.11|55.71|57.79|55.39|58.32|55.92|57.74|55.34|0
1723024800000|2024-08-07 10:00:00|57.73|55.33|57.94|55.54|57.94|55.54|57.46|55.06|0
1723025100000|2024-08-07 10:05:00|57.91|55.51|57.62|55.22|58.02|55.62|57.57|55.17|0
1723025400000|2024-08-07 10:10:00|57.63|55.23|57.32|54.92|57.63|55.23|57.3|54.9|0
1723025700000|2024-08-07 10:15:00|57.27|54.87|57.54|55.14|57.62|55.22|57.27|54.87|0
1723026000000|2024-08-07 10:20:00|57.55|55.15|57.73|55.33|57.92|55.52|57.52|55.12|0
1723026300000|2024-08-07 10:25:00|57.75|55.35|57.32|54.92|57.82|55.42|57.26|54.86|0
1723026600000|2024-08-07 10:30:00|57.34|54.94|56.25|53.85|57.34|54.94|55.9|53.5|0
1723026900000|2024-08-07 10:35:00|56.22|53.82|56.08|53.68|56.29|53.89|56.02|53.62|0
1723027200000|2024-08-07 10:40:00|56.09|53.69|56.18|53.78|56.3|53.9|56|53.6|0
1723027500000|2024-08-07 10:45:00|56.17|53.77|55.93|53.53|56.29|53.89|55.93|53.53|0
1723027800000|2024-08-07 10:50:00|55.91|53.51|55.88|53.48|56.18|53.78|55.76|53.36|0
1723028100000|2024-08-07 10:55:00|55.9|53.5|55.92|53.52|55.92|53.52|55.7|53.3|0
1723028400000|2024-08-07 11:00:00|55.94|53.54|55.85|53.45|56.03|53.63|55.67|53.27|0
1723028700000|2024-08-07 11:05:00|55.86|53.46|55.67|53.27|56.01|53.61|55.64|53.24|0
1723029000000|2024-08-07 11:10:00|55.68|53.28|55.92|53.52|55.99|53.59|55.65|53.25|0
1723029300000|2024-08-07 11:15:00|55.93|53.53|55.43|53.03|56.02|53.62|55.38|52.98|0
1723029600000|2024-08-07 11:20:00|55.44|53.04|55.48|53.08|55.56|53.16|55.4|53|0
1723029900000|2024-08-07 11:25:00|55.47|53.07|55.95|53.55|55.95|53.55|55.45|53.05|0
1723030200000|2024-08-07 11:30:00|55.89|53.49|56.04|53.64|56.59|54.19|55.83|53.43|0
1723030500000|2024-08-07 11:35:00|56.06|53.66|56.17|53.77|56.4|54|56.06|53.66|0
1723030800000|2024-08-07 11:40:00|56.25|53.85|56.07|53.67|56.56|54.16|56.07|53.67|0
1723031100000|2024-08-07 11:45:00|56.05|53.65|56.63|54.23|56.69|54.29|55.98|53.58|0
1723031400000|2024-08-07 11:50:00|56.64|54.24|56.61|54.21|56.67|54.27|56.42|54.02|0
1723031700000|2024-08-07 11:55:00|56.63|54.23|56.92|54.52|57.11|54.71|56.45|54.05|0
1723032000000|2024-08-07 12:00:00|56.79|54.39|57.67|55.27|57.7|55.3|56.74|54.34|0
1723032300000|2024-08-07 12:05:00|57.79|55.39|57.52|55.12|58.02|55.62|57.46|55.06|0
1723032600000|2024-08-07 12:10:00|57.49|55.09|57.27|54.87|57.77|55.37|57.27|54.87|0
1723032900000|2024-08-07 12:15:00|57.3|54.9|57.27|54.87|57.51|55.11|57.12|54.72|0
1723033200000|2024-08-07 12:20:00|57.29|54.89|57.9|55.5|57.9|55.5|57.24|54.84|0
1723033500000|2024-08-07 12:25:00|57.89|55.49|57.84|55.44|57.92|55.52|57.36|54.96|0
1723033800000|2024-08-07 12:30:00|57.48|55.08|57.05|54.65|57.55|55.15|56.93|54.53|0
1723034100000|2024-08-07 12:35:00|56.98|54.58|56.72|54.32|57.14|54.74|56.65|54.25|0
1723034400000|2024-08-07 12:40:00|56.75|54.35|56.78|54.38|56.9|54.5|56.57|54.17|0
1723034700000|2024-08-07 12:45:00|56.75|54.35|56.14|53.74|57.18|54.78|56.11|53.71|0
1723035000000|2024-08-07 12:50:00|56.17|53.77|56.62|54.22|56.65|54.25|56.14|53.74|0
1723035300000|2024-08-07 12:55:00|56.66|54.26|56.26|53.86|56.77|54.37|56.2|53.8|0
1723035600000|2024-08-07 13:00:00|56.32|53.92|56.66|54.26|56.66|54.26|56.02|53.62|0
1723035900000|2024-08-07 13:05:00|56.58|54.18|56.22|53.82|56.73|54.33|56.22|53.82|0
1723036200000|2024-08-07 13:10:00|56.25|53.85|56.88|54.48|57.06|54.66|56.16|53.76|0
1723036500000|2024-08-07 13:15:00|56.92|54.52|56.6|54.2|57.07|54.67|56.46|54.06|0
1723036800000|2024-08-07 13:20:00|56.59|54.19|56.29|53.89|56.59|54.19|56.24|53.84|0
1723037100000|2024-08-07 13:25:00|56.24|53.84|55.97|53.57|56.3|53.9|55.89|53.49|0
1723037400000|2024-08-07 13:30:00|56.06|53.66|55.91|53.51|56.6|54.2|55.33|52.93|0
1723037700000|2024-08-07 13:35:00|55.82|53.42|54.28|51.88|56.09|53.69|53.9|51.5|0
1723038000000|2024-08-07 13:40:00|54.48|52.08|54.3|51.9|55.03|52.63|54.04|51.64|0
1723038300000|2024-08-07 13:45:00|54.22|51.82|53.67|51.27|54.76|52.36|53.47|51.07|0
1723038600000|2024-08-07 13:50:00|53.63|51.23|53.52|51.12|53.98|51.58|53.33|50.93|0
1723038900000|2024-08-07 13:55:00|53.44|51.04|52.64|50.24|54.04|51.64|52.53|50.13|0
1723039200000|2024-08-07 14:00:00|52.67|50.27|53.51|51.11|53.55|51.15|52.06|49.66|0
1723039500000|2024-08-07 14:05:00|53.55|51.15|52.71|50.31|54.01|51.61|52.6|50.2|0
1723039800000|2024-08-07 14:10:00|52.63|50.23|53.47|51.07|53.65|51.25|52.49|50.09|0
1723040100000|2024-08-07 14:15:00|53.45|51.05|55|52.6|55.33|52.93|52.99|50.59|0
1723040400000|2024-08-07 14:20:00|54.94|52.54|54.23|51.83|54.94|52.54|53.58|51.18|0
1723040700000|2024-08-07 14:25:00|54.16|51.76|54.77|52.37|55.39|52.99|54.07|51.67|0
1723041000000|2024-08-07 14:30:00|54.94|52.54|54.86|52.46|55.16|52.76|54.08|51.68|0
1723041300000|2024-08-07 14:35:00|54.88|52.48|55.27|52.87|55.31|52.91|54.39|51.99|0
1723041600000|2024-08-07 14:40:00|55.09|52.69|53.67|51.27|55.28|52.88|53.67|51.27|0
1723041900000|2024-08-07 14:45:00|53.61|51.21|53.41|51.01|54.2|51.8|53.01|50.61|0
1723042200000|2024-08-07 14:50:00|53.49|51.09|53.83|51.43|54.03|51.63|53.18|50.78|0
1723042500000|2024-08-07 14:55:00|53.89|51.49|53.71|51.31|54|51.6|53.39|50.99|0
1723042800000|2024-08-07 15:00:00|53.66|51.26|53.17|50.77|54.23|51.83|53.09|50.69|0
1723043100000|2024-08-07 15:05:00|53.26|50.86|53.34|50.94|53.51|51.11|52.92|50.52|0
1723043400000|2024-08-07 15:10:00|53.28|50.88|53.64|51.24|54.57|52.17|53.11|50.71|0
1723043700000|2024-08-07 15:15:00|53.7|51.3|54.13|51.73|54.58|52.18|53.33|50.93|0
1723044000000|2024-08-07 15:20:00|54.25|51.85|54.33|51.93|54.45|52.05|53.85|51.45|0
1723044300000|2024-08-07 15:25:00|54.39|51.99|53.85|51.45|54.68|52.28|53.76|51.36|0
1723044600000|2024-08-07 15:30:00|53.91|51.51|53.9|51.5|54.14|51.74|53.48|51.08|0
1723044900000|2024-08-07 15:35:00|53.82|51.42|53.82|51.42|53.99|51.59|53.39|50.99|0
1723045200000|2024-08-07 15:40:00|53.85|51.45|54.57|52.17|54.57|52.17|52.78|50.38|0
1723045500000|2024-08-07 15:45:00|54.63|52.23|55.43|53.03|56|53.6|54.14|51.74|0
1723045800000|2024-08-07 15:50:00|55.46|53.06|55.63|53.23|55.84|53.44|55.15|52.75|0
1723046100000|2024-08-07 15:55:00|55.57|53.17|55.6|53.2|55.93|53.53|55.31|52.91|0
1723046400000|2024-08-07 16:00:00|55.57|53.17|57.83|55.43|58.26|55.86|55.57|53.17|0
1723046700000|2024-08-07 16:05:00|57.92|55.52|59.6|57.2|60.01|57.61|56.7|54.3|0
1723047000000|2024-08-07 16:10:00|59.63|57.23|58.77|56.37|59.91|57.51|58.73|56.33|0
1723047300000|2024-08-07 16:15:00|58.83|56.43|59.16|56.76|59.23|56.83|58.64|56.24|0
1723047600000|2024-08-07 16:20:00|59.26|56.86|58.23|55.83|59.73|57.33|58.14|55.74|0
1723047900000|2024-08-07 16:25:00|58.2|55.8|58.38|55.98|58.75|56.35|57.89|55.49|0
1723048200000|2024-08-07 16:30:00|58.39|55.99|58.21|55.81|58.9|56.5|58.21|55.81|0
1723048500000|2024-08-07 16:35:00|58.28|55.88|59.43|57.03|59.43|57.03|58.25|55.85|0
1723048800000|2024-08-07 16:40:00|59.36|56.96|61.21|58.81|61.21|58.81|58.96|56.56|0
1723049100000|2024-08-07 16:45:00|61.13|58.73|65.13|62.73|65.2|62.8|61.13|58.73|0
1723049400000|2024-08-07 16:50:00|65.27|62.87|65.98|63.58|66.29|63.89|64.97|62.57|0
1723049700000|2024-08-07 16:55:00|66.04|63.64|66.04|63.64|66.24|63.84|65.31|62.91|0
1723050000000|2024-08-07 17:00:00|66.01|63.61|66.44|64.04|66.91|64.51|65.61|63.21|0
1723050300000|2024-08-07 17:05:00|66.47|64.07|67.62|65.22|67.62|65.22|66.01|63.61|0
1723050600000|2024-08-07 17:10:00|67.65|65.25|71.5|69.1|71.6|69.2|67.12|64.72|0
1723050900000|2024-08-07 17:15:00|71.29|68.89|73.03|70.63|73.68|71.28|71.29|68.89|0
1723051200000|2024-08-07 17:20:00|73.1|70.7|70.65|68.25|73.1|70.7|70.65|68.25|0
1723051500000|2024-08-07 17:25:00|70.55|68.15|67.88|65.48|70.69|68.29|65.23|62.83|0
1723051800000|2024-08-07 17:30:00|67.87|65.47|67.7|65.3|68.52|66.12|67.67|65.27|0
1723052100000|2024-08-07 17:35:00|67.67|65.27|67.6|65.2|68.34|65.94|66.83|64.43|0
1723052400000|2024-08-07 17:40:00|67.67|65.27|67.91|65.51|68.05|65.65|66.56|64.16|0
1723052700000|2024-08-07 17:45:00|67.98|65.58|69.79|67.79|69.79|67.79|67.05|65.05|0
1723053000000|2024-08-07 17:50:00|69.58|67.58|72.55|70.55|73.72|71.72|69.3|67.3|0
1723053300000|2024-08-07 17:55:00|72.68|70.68|73.01|71.01|73.84|71.84|72.68|70.68|0
1723053600000|2024-08-07 18:00:00|73.27|71.27|74.18|72.18|74.44|72.44|72.44|70.44|0
1723053900000|2024-08-07 18:05:00|74.22|72.22|75.44|73.44|75.55|73.55|73.93|71.93|0
1723054200000|2024-08-07 18:10:00|75.48|73.48|77.12|75.12|77.23|75.23|75.22|73.22|0
1723054500000|2024-08-07 18:15:00|77.27|75.27|79.74|77.74|80.81|78.81|77.04|75.04|0
1723054800000|2024-08-07 18:20:00|79.63|77.63|78.75|76.75|79.79|77.79|78.28|76.28|0
1723055100000|2024-08-07 18:25:00|78.62|76.62|76.78|74.78|78.64|76.64|76.67|74.67|0
1723055400000|2024-08-07 18:30:00|77.28|75.28|78.22|76.22|78.54|76.54|76.91|74.91|0
1723055700000|2024-08-07 18:35:00|78.23|76.23|78.27|76.27|78.76|76.76|77.48|75.48|0
1723056000000|2024-08-07 18:40:00|78.33|76.33|78|76|78.33|76.33|77.07|75.07|0
1723056300000|2024-08-07 18:45:00|77.96|75.96|78.76|76.76|79.71|77.71|77.44|75.44|0
1723056600000|2024-08-07 18:50:00|78.79|76.79|79.71|77.71|80.13|78.13|77.9|75.9|0
1723056900000|2024-08-07 18:55:00|79.67|77.67|79.44|77.44|79.77|77.77|78.57|76.57|0
1723057200000|2024-08-07 19:00:00|79.4|77.4|76.18|74.18|79.54|77.54|76.18|74.18|0
1723057500000|2024-08-07 19:05:00|76.14|74.14|72.1|70.1|78.29|76.29|70.97|68.97|0
1723057800000|2024-08-07 19:10:00|72.18|70.18|73.17|71.17|73.36|71.36|71.5|69.5|0
1723058100000|2024-08-07 19:15:00|72.99|70.99|72.13|70.13|73.03|71.03|71.95|69.95|0
1723058400000|2024-08-07 19:20:00|72.16|70.16|72.82|70.82|73.22|71.22|71.24|69.24|0
1723058700000|2024-08-07 19:25:00|72.91|70.91|73.65|71.65|74.6|72.6|72.3|70.3|0
1723059000000|2024-08-07 19:30:00|73.76|71.76|74.57|72.57|75.05|73.05|73.72|71.72|0
1723059300000|2024-08-07 19:35:00|74.59|72.59|74.31|72.31|74.75|72.75|73.33|71.33|0
1723059600000|2024-08-07 19:40:00|74.25|72.25|75.26|73.26|75.59|73.59|74.25|72.25|0
1723059900000|2024-08-07 19:45:00|75.22|73.22|74.45|72.45|75.33|73.33|74.23|72.23|0
1723060200000|2024-08-07 19:50:00|74.65|72.65|77.31|75.31|77.58|75.58|74.3|72.3|0
1723060500000|2024-08-07 19:55:00|77.05|75.05|78.78|76.78|79.51|77.51|76.66|74.66|0
1723060800000|2024-08-07 20:00:00|78.47|76.47|78.89|76.89|79.32|77.32|78.21|76.21|0
1723061100000|2024-08-07 20:05:00|78.85|76.85|78.32|76.32|78.85|76.85|78.2|76.2|0
1723061400000|2024-08-07 20:10:00|78.35|76.35|78.5|76.5|78.5|76.5|77.86|75.86|0
1723061700000|2024-08-07 20:15:00|78.79|75.99|79.13|76.33|79.32|76.52|78.73|75.93|0
1723062000000|2024-08-07 20:20:00|79.09|76.29|80.75|77.95|80.77|77.97|79.09|76.29|0
1723062300000|2024-08-07 20:25:00|80.63|77.83|81.02|78.22|81.59|78.79|80.55|77.75|0
1723062600000|2024-08-07 20:30:00|81.1|78.3|81.21|78.41|81.33|78.53|80.63|77.83|0
1723062900000|2024-08-07 20:35:00|81.17|78.37|80.62|77.82|81.17|78.37|80.62|77.82|0
1723063200000|2024-08-07 20:40:00|80.54|77.74|81.32|78.52|81.36|78.56|80.51|77.71|0
1723063500000|2024-08-07 20:45:00|81.36|78.56|82.11|79.31|82.25|79.45|81.19|78.39|0
1723063800000|2024-08-07 20:50:00|82.15|79.35|82.44|79.64|82.6|79.8|80.43|77.63|0
1723064100000|2024-08-07 20:55:00|82.56|79.76|83.52|80.72|84.3|81.5|82.48|79.68|0
1723064400000|2024-08-07 21:00:00|83.22|80.42|83.58|80.78|83.58|80.78|83.22|80.42|0
1723064700000|2024-08-07 21:05:00|83.57|80.77|83.38|80.58|83.57|80.77|83.29|80.49|0
1723065000000|2024-08-07 21:10:00|83.37|80.57|83.72|80.92|83.72|80.92|83.23|80.43|0
1723065300000|2024-08-07 21:15:00|83.63|80.83|82.81|80.01|83.63|80.83|82.55|79.75|0
1723065600000|2024-08-07 21:20:00|82.68|79.88|82.64|79.84|82.89|80.09|82.61|79.81|0
1723065900000|2024-08-07 21:25:00|82.62|79.82|82.74|79.94|82.78|79.98|82.62|79.82|0
1723066200000|2024-08-07 21:30:00|82.73|79.93|82.74|79.94|82.83|80.03|82.72|79.92|0
1723066500000|2024-08-07 21:35:00|82.76|79.96|82.73|79.93|82.82|80.02|82.73|79.93|0
1723066800000|2024-08-07 21:40:00|82.69|79.89|82.69|79.89|82.75|79.95|82.67|79.87|0
1723067100000|2024-08-07 21:45:00|82.7|79.9|82.68|79.88|82.7|79.9|82.66|79.86|0
1723067400000|2024-08-07 21:50:00|82.69|79.89|82.68|79.88|82.7|79.9|82.68|79.88|0
1723067700000|2024-08-07 21:55:00|82.63|79.83|82.65|79.85|82.78|79.98|82.58|79.78|0
1723068000000|2024-08-07 22:00:00|82.25|79.45|83.04|80.24|83.04|80.24|81.48|78.68|0
1723068300000|2024-08-07 22:05:00|82.88|80.08|82.11|79.31|82.92|80.12|82.11|79.31|0
1723068600000|2024-08-07 22:10:00|82.15|79.35|83.28|80.48|83.28|80.48|82.15|79.35|0
1723068900000|2024-08-07 22:15:00|83.24|80.44|82.04|79.24|83.24|80.44|81.92|79.12|0
1723069200000|2024-08-07 22:20:00|82.06|79.26|81.94|79.14|82.32|79.52|81.79|78.99|0
1723069500000|2024-08-07 22:25:00|81.92|79.12|81.23|78.43|82.06|79.26|81.12|78.32|0
1723069800000|2024-08-07 22:30:00|81.25|78.45|80.92|78.12|81.27|78.47|80.88|78.08|0
1723070100000|2024-08-07 22:35:00|80.88|78.08|81.15|78.35|81.54|78.74|80.84|78.04|0
1723070400000|2024-08-07 22:40:00|81.11|78.31|81.5|78.7|81.6|78.8|80.99|78.19|0
1723070700000|2024-08-07 22:45:00|81.52|78.72|82.4|79.6|82.52|79.72|81.44|78.64|0
1723071000000|2024-08-07 22:50:00|82.42|79.62|82.08|79.28|82.42|79.62|81.91|79.11|0
1723071300000|2024-08-07 22:55:00|82.16|79.36|81.78|78.98|82.2|79.4|81.16|78.36|0
1723071600000|2024-08-07 23:00:00|81.76|78.96|81.68|78.88|81.94|79.14|81.55|78.75|0
1723071900000|2024-08-07 23:05:00|81.56|78.76|82.49|79.69|82.65|79.85|81.56|78.76|0
1723072200000|2024-08-07 23:10:00|82.47|79.67|82.31|79.51|82.47|79.67|81.9|79.1|0
1723072500000|2024-08-07 23:15:00|82.35|79.55|82.36|79.56|82.56|79.76|82.27|79.47|0
1723072800000|2024-08-07 23:20:00|82.4|79.6|83.29|80.49|83.36|80.56|82.36|79.56|0
1723073100000|2024-08-07 23:25:00|83.33|80.53|84.36|81.56|84.66|81.86|83.33|80.53|0
1723073400000|2024-08-07 23:30:00|84.44|81.64|84.66|81.86|85.35|82.55|84.01|81.21|0
1723073700000|2024-08-07 23:35:00|84.74|81.94|86.49|83.69|86.64|83.84|84.68|81.88|0
1723074000000|2024-08-07 23:40:00|86.37|83.57|85.63|82.83|86.56|83.76|85.55|82.75|0
1723074300000|2024-08-07 23:45:00|85.69|82.89|84.47|81.67|85.73|82.93|84.31|81.51|0
1723074600000|2024-08-07 23:50:00|84.41|81.61|84.91|82.11|84.91|82.11|84.28|81.48|0
1723074900000|2024-08-07 23:55:00|84.87|82.07|83.54|80.74|85.03|82.23|83.54|80.74|0
1723075200000|2024-08-08 00:00:00|83.43|80.63|82.14|79.34|84.02|81.22|81.98|79.18|0
1723075500000|2024-08-08 00:05:00|82.18|79.38|82.22|79.42|82.62|79.82|81.9|79.1|0
1723075800000|2024-08-08 00:10:00|82.18|79.38|82.85|80.05|82.85|80.05|82.14|79.34|0
1723076100000|2024-08-08 00:15:00|82.45|80.45|80.58|78.58|82.45|80.45|80.58|78.58|0
1723076400000|2024-08-08 00:20:00|80.4|78.4|80.91|78.91|81.2|79.2|80.17|78.17|0
1723076700000|2024-08-08 00:25:00|80.87|78.87|83.64|81.64|83.86|81.86|80.42|78.42|0
1723077000000|2024-08-08 00:30:00|83.66|81.66|83.7|81.7|83.82|81.82|82.67|80.67|0
1723077300000|2024-08-08 00:35:00|83.74|81.74|84.66|82.66|84.86|82.86|83.68|81.68|0
1723077600000|2024-08-08 00:40:00|84.58|82.58|84.86|82.86|85.2|83.2|84.05|82.05|0
1723077900000|2024-08-08 00:45:00|84.9|82.9|84.93|82.93|85.3|83.3|84.71|82.71|0
1723078200000|2024-08-08 00:50:00|84.97|82.97|85.07|83.07|85.51|83.51|84.37|82.37|0
1723078500000|2024-08-08 00:55:00|85.11|83.11|84.86|82.86|85.59|83.59|84.7|82.7|0
1723078800000|2024-08-08 01:00:00|84.9|82.9|84.32|82.32|85.2|83.2|84.22|82.22|0
1723079100000|2024-08-08 01:05:00|84.26|82.26|84.29|82.29|84.37|82.37|83.82|81.82|0
1723079400000|2024-08-08 01:10:00|84.37|82.37|83.93|81.93|84.37|82.37|83.81|81.81|0
1723079700000|2024-08-08 01:15:00|83.85|81.85|82.94|80.94|84.01|82.01|82.74|80.74|0
1723080000000|2024-08-08 01:20:00|82.9|80.9|83.17|81.17|83.49|81.49|82.64|80.64|0
1723080300000|2024-08-08 01:25:00|83.09|81.09|82.83|80.83|83.09|81.09|82.64|80.64|0
1723080600000|2024-08-08 01:30:00|82.81|80.81|83.34|81.34|83.76|81.76|82.66|80.66|0
1723080900000|2024-08-08 01:35:00|83.4|81.4|83.44|81.44|83.64|81.64|83.26|81.26|0
1723081200000|2024-08-08 01:40:00|83.4|81.4|83.76|81.76|83.89|81.89|83.34|81.34|0
1723081500000|2024-08-08 01:45:00|83.8|81.8|83.59|81.59|84.11|82.11|83.52|81.52|0
1723081800000|2024-08-08 01:50:00|83.63|81.63|82.68|80.68|83.91|81.91|82.64|80.64|0
1723082100000|2024-08-08 01:55:00|82.66|80.66|82.86|80.86|82.96|80.96|82.62|80.62|0
1723082400000|2024-08-08 02:00:00|82.88|80.88|82.4|80.4|82.88|80.88|81.82|79.82|0
1723082700000|2024-08-08 02:05:00|82.44|80.44|81.85|79.85|82.5|80.5|81.4|79.4|0
1723083000000|2024-08-08 02:10:00|81.81|79.81|81.56|79.56|82.16|80.16|81.56|79.56|0
1723083300000|2024-08-08 02:15:00|81.58|79.58|80.28|78.28|81.85|79.85|80.03|78.03|0
1723083600000|2024-08-08 02:20:00|80.3|78.3|79.77|77.77|80.36|78.36|79.75|77.75|0
1723083900000|2024-08-08 02:25:00|79.75|77.75|80.25|78.25|80.25|78.25|79.75|77.75|0
1723084200000|2024-08-08 02:30:00|80.29|78.29|80.52|78.52|80.64|78.64|80.12|78.12|0
1723084500000|2024-08-08 02:35:00|80.42|78.42|80.13|78.13|80.52|78.52|79.81|77.81|0
1723084800000|2024-08-08 02:40:00|80.11|78.11|80.17|78.17|80.36|78.36|79.9|77.9|0
1723085100000|2024-08-08 02:45:00|80.15|78.15|80.09|78.09|80.42|78.42|80.05|78.05|0
1723085400000|2024-08-08 02:50:00|80.13|78.13|80.1|78.1|80.16|78.16|79.78|77.78|0
1723085700000|2024-08-08 02:55:00|80.12|78.12|80|78|80.16|78.16|79.77|77.77|0
1723086000000|2024-08-08 03:00:00|79.93|77.93|78.96|76.96|79.93|77.93|78.82|76.82|0
1723086300000|2024-08-08 03:05:00|78.94|76.94|78.97|76.97|79.15|77.15|78.9|76.9|0
1723086600000|2024-08-08 03:10:00|79.01|77.01|78.82|76.82|79.28|77.28|78.8|76.8|0
1723086900000|2024-08-08 03:15:00|78.78|76.78|79|77|79|77|78.78|76.78|0
1723087200000|2024-08-08 03:20:00|78.97|76.97|78.45|76.45|78.97|76.97|78.13|76.13|0
1723087500000|2024-08-08 03:25:00|78.43|76.43|78.48|76.48|78.54|76.54|78.13|76.13|0
1723087800000|2024-08-08 03:30:00|78.37|76.37|78.35|76.35|78.42|76.42|78.14|76.14|0
1723088100000|2024-08-08 03:35:00|78.33|76.33|78.35|76.35|78.52|76.52|78.14|76.14|0
1723088400000|2024-08-08 03:40:00|78.33|76.33|78.29|76.29|78.46|76.46|78.15|76.15|0
1723088700000|2024-08-08 03:45:00|78.27|76.27|78.15|76.15|78.32|76.32|77.92|75.92|0
1723089000000|2024-08-08 03:50:00|78.13|76.13|78.49|76.49|78.83|76.83|77.96|75.96|0
1723089300000|2024-08-08 03:55:00|78.41|76.41|79.35|77.35|79.98|77.98|78.41|76.41|0
1723089600000|2024-08-08 04:00:00|79.25|77.25|80.08|78.08|80.08|78.08|79.12|77.12|0
1723089900000|2024-08-08 04:05:00|80.06|78.06|79.88|77.88|80.66|78.66|79.8|77.8|0
1723090200000|2024-08-08 04:10:00|79.94|77.94|79.51|77.51|79.94|77.94|79.21|77.21|0
1723090500000|2024-08-08 04:15:00|79.53|77.53|79.11|77.11|79.66|77.66|78.65|76.65|0
1723090800000|2024-08-08 04:20:00|79.18|77.18|79.18|77.18|79.22|77.22|78.93|76.93|0
1723091100000|2024-08-08 04:25:00|79.06|77.06|79.85|77.85|80.08|78.08|79.01|77.01|0
1723091400000|2024-08-08 04:30:00|79.81|77.81|79.92|77.92|80.1|78.1|79.5|77.5|0
1723091700000|2024-08-08 04:35:00|79.96|77.96|80.62|78.62|80.93|78.93|79.69|77.69|0
1723092000000|2024-08-08 04:40:00|80.64|78.64|80.6|78.6|80.89|78.89|80.27|78.27|0
1723092300000|2024-08-08 04:45:00|80.62|78.62|80.87|78.87|81.06|79.06|80.46|78.46|0
1723092600000|2024-08-08 04:50:00|80.83|78.83|80.4|78.4|80.91|78.91|80.22|78.22|0
1723092900000|2024-08-08 04:55:00|80.42|78.42|79.93|77.93|80.49|78.49|79.77|77.77|0
1723093200000|2024-08-08 05:00:00|79.91|77.91|79.48|77.48|80.01|78.01|79.04|77.04|0
1723093500000|2024-08-08 05:05:00|79.46|77.46|79.36|77.36|79.71|77.71|79.02|77.02|0
1723093800000|2024-08-08 05:10:00|79.33|77.33|79.5|77.5|79.54|77.54|79|77|0
1723094100000|2024-08-08 05:15:00|79.46|77.46|79.9|77.9|80.34|78.34|79.23|77.23|0
1723094400000|2024-08-08 05:20:00|79.88|77.88|80.19|78.19|80.48|78.48|79.88|77.88|0
1723094700000|2024-08-08 05:25:00|80.17|78.17|80.03|78.03|80.3|78.3|79.74|77.74|0
1723095000000|2024-08-08 05:30:00|79.95|77.95|80.04|78.04|80.04|78.04|79.56|77.56|0
1723095300000|2024-08-08 05:35:00|80.08|78.08|81.39|79.39|81.43|79.43|79.91|77.91|0
1723095600000|2024-08-08 05:40:00|81.35|79.35|81.11|79.11|81.86|79.86|80.49|78.49|0
1723095900000|2024-08-08 05:45:00|81.15|79.15|80.83|78.83|81.17|79.17|80.48|78.48|0
1723096200000|2024-08-08 05:50:00|80.89|78.89|81.46|79.46|81.48|79.48|80.75|78.75|0
1723096500000|2024-08-08 05:55:00|81.44|79.44|81.81|79.81|81.85|79.85|80.99|78.99|0
1723096800000|2024-08-08 06:00:00|81.61|79.61|81.8|79.8|82.22|80.22|81.16|79.16|0
1723097100000|2024-08-08 06:05:00|81.67|79.67|81.21|79.21|81.77|79.77|81.1|79.1|0
1723097400000|2024-08-08 06:10:00|81.19|79.19|80.84|78.84|81.25|79.25|80.28|78.28|0
1723097700000|2024-08-08 06:15:00|80.86|78.86|79.59|77.59|81.05|79.05|79.59|77.59|0
1723098000000|2024-08-08 06:20:00|79.63|77.63|78.24|76.24|79.65|77.65|78.2|76.2|0
1723098300000|2024-08-08 06:25:00|78.25|76.25|78.59|76.59|79.05|77.05|78.2|76.2|0
1723098600000|2024-08-08 06:30:00|78.56|76.56|78.57|76.57|78.8|76.8|78.36|76.36|0
1723098900000|2024-08-08 06:35:00|78.48|76.48|78.68|76.68|79.01|77.01|78.42|76.42|0
1723099200000|2024-08-08 06:40:00|78.76|76.76|78.97|76.97|79.26|77.26|78.61|76.61|0
1723099500000|2024-08-08 06:45:00|79.01|77.01|79.19|77.19|79.83|77.83|79.01|77.01|0
1723099800000|2024-08-08 06:50:00|79.23|77.23|78.98|76.98|79.29|77.29|78.75|76.75|0
1723100100000|2024-08-08 06:55:00|79.02|77.02|78.62|76.62|79.02|77.02|78.41|76.41|0
1723100400000|2024-08-08 07:00:00|78.46|76.46|80.49|78.49|81.53|79.53|78.46|76.46|0
1723100700000|2024-08-08 07:05:00|80.35|78.35|79.06|77.06|80.41|78.41|78.91|76.91|0
1723101000000|2024-08-08 07:10:00|79.11|77.11|80.13|78.13|80.27|78.27|79.11|77.11|0
1723101300000|2024-08-08 07:15:00|80.25|78.25|80.02|78.02|80.64|78.64|79.71|77.71|0
1723101600000|2024-08-08 07:20:00|79.98|77.98|81.14|79.14|81.22|79.22|79.98|77.98|0
1723101900000|2024-08-08 07:25:00|81.1|79.1|82|80|82.5|80.5|81.02|79.02|0
1723102200000|2024-08-08 07:30:00|82.12|80.12|83.4|81.4|84.01|82.01|81.19|79.19|0
1723102500000|2024-08-08 07:35:00|83.36|81.36|82.88|80.88|83.8|81.8|82.82|80.82|0
1723102800000|2024-08-08 07:40:00|82.98|80.98|83.29|81.29|84.71|82.71|82.47|80.47|0
1723103100000|2024-08-08 07:45:00|83.23|81.23|82.31|80.31|83.29|81.29|82.1|80.1|0
1723103400000|2024-08-08 07:50:00|82.41|80.41|82.85|80.85|83.27|81.27|81.94|79.94|0
1723103700000|2024-08-08 07:55:00|82.81|80.81|82.61|80.61|83.07|81.07|82.17|80.17|0
1723104000000|2024-08-08 08:00:00|82.67|80.67|81.89|79.89|82.83|80.83|81.5|79.5|0
1723104300000|2024-08-08 08:05:00|81.87|79.87|81.16|79.16|82.64|80.64|80.53|78.53|0
1723104600000|2024-08-08 08:10:00|81.12|79.12|80.6|78.6|81.79|79.79|80.53|78.53|0
1723104900000|2024-08-08 08:15:00|80.62|78.62|80.44|78.44|81.11|79.11|80.21|78.21|0
1723105200000|2024-08-08 08:20:00|80.48|78.48|81.35|79.35|81.39|79.39|80.41|78.41|0
1723105500000|2024-08-08 08:25:00|81.38|79.38|81.46|79.46|81.6|79.6|80.79|78.79|0
1723105800000|2024-08-08 08:30:00|81.5|79.5|80.69|78.69|81.64|79.64|80.69|78.69|0
1723106100000|2024-08-08 08:35:00|80.73|78.73|80.79|78.79|80.94|78.94|80.38|78.38|0
1723106400000|2024-08-08 08:40:00|80.77|78.77|79.61|77.61|80.86|78.86|79.49|77.49|0
1723106700000|2024-08-08 08:45:00|79.69|77.69|78.87|76.87|79.69|77.69|78.87|76.87|0
1723107000000|2024-08-08 08:50:00|78.84|76.84|78.76|76.76|79.1|77.1|78.51|76.51|0
1723107300000|2024-08-08 08:55:00|78.77|76.77|78|76|79.16|77.16|77.98|75.98|0
1723107600000|2024-08-08 09:00:00|78.04|76.04|77.87|75.87|78.12|76.12|77.3|75.3|0
1723107900000|2024-08-08 09:05:00|77.75|75.75|77.99|75.99|78.46|76.46|77.6|75.6|0
1723108200000|2024-08-08 09:10:00|78.07|76.07|77.86|75.86|78.32|76.32|77.86|75.86|0
1723108500000|2024-08-08 09:15:00|77.82|75.82|78.12|76.12|78.45|76.45|77.66|75.66|0
1723108800000|2024-08-08 09:20:00|78.2|76.2|78.77|76.77|78.85|76.85|77.97|75.97|0
1723109100000|2024-08-08 09:25:00|78.75|76.75|78.67|76.67|78.92|76.92|78.5|76.5|0
1723109400000|2024-08-08 09:30:00|78.71|76.71|77.97|75.97|78.84|76.84|77.97|75.97|0
1723109700000|2024-08-08 09:35:00|77.93|75.93|78.49|76.49|78.7|76.7|77.93|75.93|0
1723110000000|2024-08-08 09:40:00|78.47|76.47|79.19|77.19|79.21|77.21|77.98|75.98|0
1723110300000|2024-08-08 09:45:00|79.17|77.17|80.04|78.04|80.04|78.04|79.15|77.15|0
1723110600000|2024-08-08 09:50:00|80.16|78.16|79.81|77.81|81.03|79.03|78.76|76.76|0
1723110900000|2024-08-08 09:55:00|79.75|77.75|79.95|77.95|79.97|77.97|79.5|77.5|0
1723111200000|2024-08-08 10:00:00|79.93|77.93|80.34|78.34|80.36|78.36|79.38|77.38|0
1723111500000|2024-08-08 10:05:00|80.36|78.36|80.38|78.38|80.87|78.87|79.92|77.92|0
1723111800000|2024-08-08 10:10:00|80.36|78.36|79.23|77.23|80.4|78.4|79.13|77.13|0
1723112100000|2024-08-08 10:15:00|79.19|77.19|78.51|76.51|79.66|77.66|78.36|76.36|0
1723112400000|2024-08-08 10:20:00|78.49|76.49|78.16|76.16|78.61|76.61|78.01|76.01|0
1723112700000|2024-08-08 10:25:00|78.14|76.14|78.31|76.31|78.77|76.77|77.93|75.93|0
1723113000000|2024-08-08 10:30:00|78.29|76.29|77.96|75.96|78.64|76.64|77.89|75.89|0
1723113300000|2024-08-08 10:35:00|78.1|76.1|78.29|76.29|78.46|76.46|77.96|75.96|0
1723113600000|2024-08-08 10:40:00|78.27|76.27|78.48|76.48|78.5|76.5|77.98|75.98|0
1723113900000|2024-08-08 10:45:00|78.46|76.46|77.36|75.36|78.46|76.46|77.14|75.14|0
1723114200000|2024-08-08 10:50:00|77.29|75.29|77.66|75.66|77.86|75.86|76.96|74.96|0
1723114500000|2024-08-08 10:55:00|77.61|75.61|77.59|75.59|78.12|76.12|77.41|75.41|0
1723114800000|2024-08-08 11:00:00|77.55|75.55|77.97|75.97|78.39|76.39|77.53|75.53|0
1723115100000|2024-08-08 11:05:00|77.89|75.89|77.39|75.39|77.91|75.91|77.39|75.39|0
1723115400000|2024-08-08 11:10:00|77.35|75.35|75.63|73.63|77.43|75.43|75.63|73.63|0
1723115700000|2024-08-08 11:15:00|75.69|73.69|74.66|72.66|75.69|73.69|73.68|71.68|0
1723116000000|2024-08-08 11:20:00|74.79|72.79|75.29|73.29|75.63|73.63|74.77|72.77|0
1723116300000|2024-08-08 11:25:00|75.31|73.31|75.44|73.44|75.56|73.56|75.16|73.16|0
1723116600000|2024-08-08 11:30:00|75.48|73.48|75.21|73.21|75.86|73.86|75.14|73.14|0
1723116900000|2024-08-08 11:35:00|75.12|73.12|75.16|73.16|75.57|73.57|74.95|72.95|0
1723117200000|2024-08-08 11:40:00|75.14|73.14|74.76|72.76|75.32|73.32|74.73|72.73|0
1723117500000|2024-08-08 11:45:00|74.8|72.8|74.68|72.68|75.06|73.06|74.46|72.46|0
1723117800000|2024-08-08 11:50:00|74.65|72.65|74.59|72.59|74.83|72.83|74.13|72.13|0
1723118100000|2024-08-08 11:55:00|74.61|72.61|74.48|72.48|74.9|72.9|74.48|72.48|0
1723118400000|2024-08-08 12:00:00|74.46|72.46|74.05|72.05|74.64|72.64|73.53|71.53|0
1723118700000|2024-08-08 12:05:00|74.03|72.03|73.77|71.77|74.1|72.1|73.67|71.67|0
1723119000000|2024-08-08 12:10:00|73.75|71.75|73.6|71.6|74.01|72.01|73.45|71.45|0
1723119300000|2024-08-08 12:15:00|73.63|71.63|74.04|72.04|74.04|72.04|73.52|71.52|0
1723119600000|2024-08-08 12:20:00|74.02|72.02|74.48|72.48|74.65|72.65|73.82|71.82|0
1723119900000|2024-08-08 12:25:00|74.46|72.46|74.57|72.57|75.34|73.34|74.05|72.05|0
1723120200000|2024-08-08 12:30:00|74.66|72.66|68.37|66.37|74.66|72.66|68.25|66.25|0
1723120500000|2024-08-08 12:35:00|68.3|66.3|65.68|63.68|68.76|66.76|65.15|63.15|0
1723120800000|2024-08-08 12:40:00|65.6|63.6|65.63|63.63|65.82|63.82|64.88|62.88|0
1723121100000|2024-08-08 12:45:00|65.61|63.61|66.96|64.96|67.15|65.15|65.38|63.38|0
1723121400000|2024-08-08 12:50:00|66.86|64.86|65.94|63.94|67.07|65.07|65.57|63.57|0
1723121700000|2024-08-08 12:55:00|66.11|64.11|66.89|64.89|66.96|64.96|65.97|63.97|0
1723122000000|2024-08-08 13:00:00|66.82|64.82|66.64|64.64|67.49|65.49|65.94|63.94|0
1723122300000|2024-08-08 13:05:00|66.68|64.68|66.47|64.47|67.19|65.19|66.18|64.18|0
1723122600000|2024-08-08 13:10:00|66.3|64.3|66.21|64.21|66.64|64.64|66.16|64.16|0
1723122900000|2024-08-08 13:15:00|66.18|64.18|65.19|63.19|66.4|64.4|64.8|62.8|0
1723123200000|2024-08-08 13:20:00|65.17|63.17|65.5|63.5|65.79|63.79|65.17|63.17|0
1723123500000|2024-08-08 13:25:00|65.6|63.6|65.3|63.3|65.82|63.82|65.28|63.28|0
1723123800000|2024-08-08 13:30:00|65.41|63.41|65.38|63.38|66.26|64.26|64.85|62.85|0
1723124100000|2024-08-08 13:35:00|65.28|63.28|65.83|63.83|66.56|64.56|64.78|62.78|0
1723124400000|2024-08-08 13:40:00|65.73|63.73|66.95|64.95|67.43|65.43|65.5|63.5|0
1723124700000|2024-08-08 13:45:00|66.81|64.81|67.94|65.94|68.29|66.29|66.03|64.03|0
1723125000000|2024-08-08 13:50:00|67.7|65.7|65.8|63.8|69.43|67.43|65.8|63.8|0
1723125300000|2024-08-08 13:55:00|66.03|64.03|64.44|62.44|68.16|66.16|64.44|62.44|0
1723125600000|2024-08-08 14:00:00|64.54|62.54|62.36|60.36|64.77|62.77|62.16|60.16|0
1723125900000|2024-08-08 14:05:00|62.38|60.38|62.68|60.68|63.66|61.66|62.2|60.2|0
1723126200000|2024-08-08 14:10:00|62.67|60.67|62.26|60.26|63.33|61.33|62.17|60.17|0
1723126500000|2024-08-08 14:15:00|62.18|60.18|62.07|60.07|62.49|60.49|61.43|59.43|0
1723126800000|2024-08-08 14:20:00|62.03|60.03|61.33|59.33|62.77|60.77|61.33|59.33|0
1723127100000|2024-08-08 14:25:00|61.43|59.43|60.33|58.33|61.65|59.65|60.17|58.17|0
1723127400000|2024-08-08 14:30:00|60.3|58.3|60.51|58.51|61.05|59.05|60.2|58.2|0
1723127700000|2024-08-08 14:35:00|60.48|58.48|60.32|58.32|60.76|58.76|59.89|57.89|0
1723128000000|2024-08-08 14:40:00|60.38|58.38|61.04|59.04|61.04|59.04|60.04|58.04|0
1723128300000|2024-08-08 14:45:00|61.01|59.01|60.53|58.53|62.23|60.23|60.41|58.41|0
1723128600000|2024-08-08 14:50:00|60.44|58.44|60.94|58.94|61.09|59.09|60.25|58.25|0
1723128900000|2024-08-08 14:55:00|60.87|58.87|60.5|58.5|61.22|59.22|60.47|58.47|0
1723129200000|2024-08-08 15:00:00|60.51|58.51|60.77|58.77|61.31|59.31|60.51|58.51|0
1723129500000|2024-08-08 15:05:00|60.74|58.74|60.83|58.83|61.24|59.24|60.46|58.46|0
1723129800000|2024-08-08 15:10:00|60.77|58.77|62.45|60.45|62.61|60.61|60.74|58.74|0
1723130100000|2024-08-08 15:15:00|62.48|60.48|62.56|60.56|62.8|60.8|62.06|60.06|0
1723130400000|2024-08-08 15:20:00|62.54|60.54|60.83|58.83|62.54|60.54|60.76|58.76|0
1723130700000|2024-08-08 15:25:00|60.81|58.81|60.7|58.7|60.92|58.92|60.05|58.05|0
1723131000000|2024-08-08 15:30:00|60.76|58.76|60.53|58.53|60.76|58.76|60.02|58.02|0
1723131300000|2024-08-08 15:35:00|60.54|58.54|60.98|58.98|61.17|59.17|60.39|58.39|0
1723131600000|2024-08-08 15:40:00|60.95|58.95|61.23|59.23|61.55|59.55|60.95|58.95|0
1723131900000|2024-08-08 15:45:00|61.17|59.17|61.86|59.86|61.92|59.92|61.17|59.17|0
1723132200000|2024-08-08 15:50:00|61.73|59.73|60.78|58.78|61.89|59.89|60.69|58.69|0
1723132500000|2024-08-08 15:55:00|60.82|58.82|60.88|58.88|61.02|59.02|60.47|58.47|0
1723132800000|2024-08-08 16:00:00|60.94|58.94|59.97|57.97|61.03|59.03|59.94|57.94|0
1723133100000|2024-08-08 16:05:00|59.96|57.96|59.48|57.48|60|58|59.26|57.26|0
1723133400000|2024-08-08 16:10:00|59.6|57.6|59.98|57.98|60.31|58.31|59.29|57.29|0
1723133700000|2024-08-08 16:15:00|59.9|57.9|59.99|57.99|60.46|58.46|59.84|57.84|0
1723134000000|2024-08-08 16:20:00|59.93|57.93|59.75|57.75|59.93|57.93|59.56|57.56|0
1723134300000|2024-08-08 16:25:00|59.71|57.71|60.02|58.02|60.15|58.15|59.44|57.44|0
1723134600000|2024-08-08 16:30:00|59.99|57.99|62.27|59.87|62.58|60.18|59.99|57.99|0
1723134900000|2024-08-08 16:35:00|62.26|59.86|63.13|60.73|63.31|60.91|62.24|59.84|0
1723135200000|2024-08-08 16:40:00|63.05|60.65|62.7|60.3|63.44|61.04|62.6|60.2|0
1723135500000|2024-08-08 16:45:00|62.78|60.38|61.84|59.44|62.78|60.38|61.84|59.44|0
1723135800000|2024-08-08 16:50:00|61.9|59.5|61.29|59.29|62.21|60.21|61.17|59.17|0
1723136100000|2024-08-08 16:55:00|61.23|59.23|61.73|59.73|62.05|60.05|61.04|59.04|0
1723136400000|2024-08-08 17:00:00|61.64|59.64|62.46|60.46|62.81|60.81|61.42|59.42|0
1723136700000|2024-08-08 17:05:00|62.36|60.36|61.79|59.79|63.16|61.16|61.79|59.79|0
1723137000000|2024-08-08 17:10:00|61.8|59.8|61.39|59.39|61.91|59.91|61.27|59.27|0
1723137300000|2024-08-08 17:15:00|61.38|59.38|60.25|58.25|61.49|59.49|60.25|58.25|0
1723137600000|2024-08-08 17:20:00|60.19|58.19|60.25|58.25|60.38|58.38|59.79|57.79|0
1723137900000|2024-08-08 17:25:00|60.22|58.22|59.06|57.06|60.28|58.28|59.06|57.06|0
1723138200000|2024-08-08 17:30:00|59.03|57.03|59.45|57.45|60.38|58.38|58.51|56.51|0
1723138500000|2024-08-08 17:35:00|59.51|57.51|59.48|57.48|60.06|58.06|59.42|57.42|0
1723138800000|2024-08-08 17:40:00|59.45|57.45|58|56|59.66|57.66|57.73|55.73|0
1723139100000|2024-08-08 17:45:00|57.97|55.97|57.77|55.77|58.06|56.06|57.61|55.61|0
1723139400000|2024-08-08 17:50:00|57.79|55.79|57.66|55.66|58.03|56.03|57.46|55.46|0
1723139700000|2024-08-08 17:55:00|57.72|55.72|57.75|55.75|58.08|56.08|57.72|55.72|0
1723140000000|2024-08-08 18:00:00|57.78|55.78|57.07|55.07|58.05|56.05|57.07|55.07|0
1723140300000|2024-08-08 18:05:00|57.13|55.13|57.24|55.24|57.33|55.33|56.74|54.74|0
1723140600000|2024-08-08 18:10:00|57.27|55.27|56.97|54.97|57.33|55.33|56.91|54.91|0
1723140900000|2024-08-08 18:15:00|57.03|55.03|56.62|54.62|57.15|55.15|56.53|54.53|0
1723141200000|2024-08-08 18:20:00|56.68|54.68|56.67|54.67|56.99|54.99|56.47|54.47|0
1723141500000|2024-08-08 18:25:00|56.65|54.65|57.59|55.59|58.07|56.07|56.59|54.59|0
1723141800000|2024-08-08 18:30:00|57.56|55.56|57.11|55.11|57.65|55.65|56.93|54.93|0
1723142100000|2024-08-08 18:35:00|57.17|55.17|57.82|55.82|57.85|55.85|57.05|55.05|0
1723142400000|2024-08-08 18:40:00|57.79|55.79|58.3|56.3|58.6|56.6|57.79|55.79|0
1723142700000|2024-08-08 18:45:00|58.36|56.36|57.86|55.86|58.48|56.48|57.64|55.64|0
1723143000000|2024-08-08 18:50:00|57.88|55.88|57.76|55.76|58.1|56.1|57.58|55.58|0
1723143300000|2024-08-08 18:55:00|57.82|55.82|57.84|55.84|57.87|55.87|57.38|55.38|0
1723143600000|2024-08-08 19:00:00|57.87|55.87|58.9|56.9|58.93|56.93|57.87|55.87|0
1723143900000|2024-08-08 19:05:00|59.02|57.02|57.57|55.57|59.17|57.17|57.48|55.48|0
1723144200000|2024-08-08 19:10:00|57.63|55.63|57.1|55.1|57.69|55.69|56.57|54.57|0
1723144500000|2024-08-08 19:15:00|57.23|55.23|57.36|55.36|57.51|55.51|56.83|54.83|0
1723144800000|2024-08-08 19:20:00|57.39|55.39|57.12|55.12|57.51|55.51|56.59|54.59|0
1723145100000|2024-08-08 19:25:00|57.15|55.15|58.23|56.23|58.26|56.26|56.91|54.91|0
1723145400000|2024-08-08 19:30:00|58.29|56.29|58.88|56.48|59.55|57.15|58.22|55.82|0
1723145700000|2024-08-08 19:35:00|58.82|56.42|58.66|56.26|60.63|58.23|58.39|55.99|0
1723146000000|2024-08-08 19:40:00|58.6|56.2|56.69|54.29|58.6|56.2|56.66|54.26|0
1723146300000|2024-08-08 19:45:00|56.74|54.34|57.3|54.9|57.75|55.35|56.74|54.34|0
1723146600000|2024-08-08 19:50:00|57.42|55.02|57.48|55.08|57.87|55.47|56.8|54.4|0
1723146900000|2024-08-08 19:55:00|57.73|55.33|56.83|54.43|58.29|55.89|56.21|53.81|0
1723147200000|2024-08-08 20:00:00|56.62|54.22|55.56|53.16|57.75|55.35|55.28|52.88|0
1723147500000|2024-08-08 20:05:00|55.44|53.04|55.79|53.79|55.91|53.91|55.43|53.04|0
1723147800000|2024-08-08 20:10:00|55.78|53.78|55.85|53.85|55.96|53.96|55.47|53.47|0
1723148100000|2024-08-08 20:15:00|56.28|53.48|55.92|53.12|56.36|53.56|55.9|53.1|0
1723148400000|2024-08-08 20:20:00|55.89|53.09|55.46|52.66|55.89|53.09|55.23|52.43|0
1723148700000|2024-08-08 20:25:00|55.44|52.64|55.75|52.95|55.75|52.95|54.97|52.17|0
1723149000000|2024-08-08 20:30:00|55.73|52.93|55.45|52.65|55.73|52.93|55.4|52.6|0
1723149300000|2024-08-08 20:35:00|55.48|52.68|55.6|52.8|55.71|52.91|55.4|52.6|0
1723149600000|2024-08-08 20:40:00|55.57|52.77|55.57|52.77|55.62|52.82|55.45|52.65|0
1723149900000|2024-08-08 20:45:00|55.54|52.74|55.79|52.99|55.81|53.01|55.53|52.73|0
1723150200000|2024-08-08 20:50:00|55.77|52.97|55.68|52.88|55.77|52.97|55.53|52.73|0
1723150500000|2024-08-08 20:55:00|55.65|52.85|55.92|53.12|55.92|53.12|55.59|52.79|0
1723150800000|2024-08-08 21:00:00|55.77|52.97|55.94|53.14|55.94|53.14|55.76|52.96|0
1723151100000|2024-08-08 21:05:00|55.92|53.12|56.06|53.26|56.06|53.26|55.92|53.12|0
1723151400000|2024-08-08 21:10:00|56.08|53.28|56.12|53.32|56.15|53.35|55.98|53.18|0
1723151700000|2024-08-08 21:15:00|56.11|53.31|56.04|53.24|56.12|53.32|56.03|53.23|0
1723152000000|2024-08-08 21:20:00|56.05|53.25|55.96|53.16|56.06|53.26|55.95|53.15|0
1723152300000|2024-08-08 21:25:00|55.94|53.14|55.89|53.09|55.95|53.15|55.89|53.09|0
1723152600000|2024-08-08 21:30:00|55.96|53.16|55.95|53.15|55.96|53.16|55.93|53.13|0
1723152900000|2024-08-08 21:35:00|55.98|53.18|56.1|53.3|56.11|53.31|55.98|53.18|0
1723153200000|2024-08-08 21:40:00|56.12|53.32|56.09|53.29|56.12|53.32|56.09|53.29|0
1723153500000|2024-08-08 21:45:00|56.11|53.31|56.1|53.3|56.16|53.36|56.09|53.29|0
1723153800000|2024-08-08 21:50:00|56.09|53.29|56.18|53.38|56.18|53.38|56.09|53.29|0
1723154100000|2024-08-08 21:55:00|56.11|53.31|56.13|53.33|56.18|53.38|56.11|53.31|0
1723154400000|2024-08-08 22:00:00|56.36|53.56|55.8|53|56.36|53.56|55.49|52.69|0
1723154700000|2024-08-08 22:05:00|55.78|52.98|56.4|53.6|56.44|53.64|55.75|52.95|0
1723155000000|2024-08-08 22:10:00|56.37|53.57|56.38|53.58|56.48|53.68|56.16|53.36|0
1723155300000|2024-08-08 22:15:00|56.37|53.57|56.48|53.68|56.66|53.86|56.37|53.57|0
1723155600000|2024-08-08 22:20:00|56.5|53.7|56.16|53.36|56.54|53.74|56.1|53.3|0
1723155900000|2024-08-08 22:25:00|56.12|53.32|56.01|53.21|56.19|53.39|56.01|53.21|0
1723156200000|2024-08-08 22:30:00|56|53.2|56.07|53.27|56.08|53.28|55.86|53.06|0
1723156500000|2024-08-08 22:35:00|56.08|53.28|56.12|53.32|56.15|53.35|55.95|53.15|0
1723156800000|2024-08-08 22:40:00|56.09|53.29|56.18|53.38|56.38|53.58|56.09|53.29|0
1723157100000|2024-08-08 22:45:00|56.19|53.39|56.47|53.67|56.51|53.71|56.18|53.38|0
1723157400000|2024-08-08 22:50:00|56.45|53.65|56.32|53.52|56.45|53.65|56.29|53.49|0
1723157700000|2024-08-08 22:55:00|56.29|53.49|55.98|53.18|56.38|53.58|55.97|53.17|0
1723158000000|2024-08-08 23:00:00|55.94|53.14|55.7|52.9|56.01|53.21|55.65|52.85|0
1723158300000|2024-08-08 23:05:00|55.72|52.92|55.49|52.69|55.83|53.03|55.36|52.56|0
1723158600000|2024-08-08 23:10:00|55.5|52.7|55.01|52.21|55.5|52.7|54.71|51.91|0
1723158900000|2024-08-08 23:15:00|54.99|52.19|55.24|52.44|55.38|52.58|54.92|52.12|0
1723159200000|2024-08-08 23:20:00|55.21|52.41|55.96|53.16|56.06|53.26|55.18|52.38|0
1723159500000|2024-08-08 23:25:00|55.94|53.14|55.95|53.15|56.16|53.36|55.83|53.03|0
1723159800000|2024-08-08 23:30:00|55.98|53.18|55.81|53.01|55.98|53.18|55.72|52.92|0
1723160100000|2024-08-08 23:35:00|55.78|52.98|55.85|53.05|55.89|53.09|55.66|52.86|0
1723160400000|2024-08-08 23:40:00|55.86|53.06|55.57|52.77|55.86|53.06|55.44|52.64|0
1723160700000|2024-08-08 23:45:00|55.56|52.76|55.02|52.22|55.57|52.77|55.02|52.22|0
1723161000000|2024-08-08 23:50:00|55.05|52.25|55.09|52.29|55.35|52.55|55.05|52.25|0
1723161300000|2024-08-08 23:55:00|55.11|52.31|55.28|52.48|55.33|52.53|55.03|52.23|0
1723161600000|2024-08-09 00:00:00|55.23|52.43|56.19|53.39|56.2|53.4|55.23|52.43|0
1723161900000|2024-08-09 00:05:00|56.23|53.43|55.99|53.19|56.42|53.62|55.81|53.01|0
1723162200000|2024-08-09 00:10:00|55.97|53.17|56.4|53.6|56.49|53.69|55.91|53.11|0
1723162500000|2024-08-09 00:15:00|56.03|54.03|56.03|54.03|56.18|54.18|55.96|53.96|0
1723162800000|2024-08-09 00:20:00|56|54|56.32|54.32|56.5|54.5|55.91|53.91|0
1723163100000|2024-08-09 00:25:00|56.44|54.44|57.11|55.11|57.11|55.11|56.35|54.35|0
1723163400000|2024-08-09 00:30:00|57.26|55.26|57.27|55.27|57.46|55.46|56.93|54.93|0
1723163700000|2024-08-09 00:35:00|57.29|55.29|57.26|55.26|57.32|55.32|56.96|54.96|0
1723164000000|2024-08-09 00:40:00|57.27|55.27|57.39|55.39|57.91|55.91|57.2|55.2|0
1723164300000|2024-08-09 00:45:00|57.37|55.37|57.01|55.01|57.52|55.52|56.92|54.92|0
1723164600000|2024-08-09 00:50:00|57|55|56.74|54.74|57.04|55.04|56.66|54.66|0
1723164900000|2024-08-09 00:55:00|56.82|54.82|57.01|55.01|57.07|55.07|56.77|54.77|0
1723165200000|2024-08-09 01:00:00|56.97|54.97|56.65|54.65|57.1|55.1|56.62|54.62|0
1723165500000|2024-08-09 01:05:00|56.64|54.64|56.8|54.8|56.89|54.89|56.56|54.56|0
1723165800000|2024-08-09 01:10:00|56.77|54.77|56.71|54.71|57.12|55.12|56.55|54.55|0
1723166100000|2024-08-09 01:15:00|56.63|54.63|57.03|55.03|57.04|55.04|56.56|54.56|0
1723166400000|2024-08-09 01:20:00|57.04|55.04|57.04|55.04|57.09|55.09|56.76|54.76|0
1723166700000|2024-08-09 01:25:00|56.88|54.88|56.86|54.86|57.04|55.04|56.7|54.7|0
1723167000000|2024-08-09 01:30:00|56.85|54.85|56.64|54.64|56.94|54.94|56.23|54.23|0
1723167300000|2024-08-09 01:35:00|56.62|54.62|56.34|54.34|56.64|54.64|56.17|54.17|0
1723167600000|2024-08-09 01:40:00|56.33|54.33|56.53|54.53|56.55|54.55|56.21|54.21|0
1723167900000|2024-08-09 01:45:00|56.5|54.5|56.37|54.37|56.6|54.6|56.35|54.35|0
1723168200000|2024-08-09 01:50:00|56.35|54.35|56.39|54.39|56.6|54.6|56.29|54.29|0
1723168500000|2024-08-09 01:55:00|56.44|54.44|56.45|54.45|56.49|54.49|56.04|54.04|0
1723168800000|2024-08-09 02:00:00|56.49|54.49|56.35|54.35|56.88|54.88|56.35|54.35|0
1723169100000|2024-08-09 02:05:00|56.33|54.33|56.21|54.21|56.42|54.42|56.07|54.07|0
1723169400000|2024-08-09 02:10:00|56.17|54.17|56.08|54.08|56.3|54.3|55.95|53.95|0
1723169700000|2024-08-09 02:15:00|56.06|54.06|56.34|54.34|56.35|54.35|56.03|54.03|0
1723170000000|2024-08-09 02:20:00|56.37|54.37|56.28|54.28|56.41|54.41|56.06|54.06|0
1723170300000|2024-08-09 02:25:00|56.32|54.32|56.03|54.03|56.34|54.34|55.91|53.91|0
1723170600000|2024-08-09 02:30:00|55.98|53.98|55.76|53.76|56.05|54.05|55.59|53.59|0
1723170900000|2024-08-09 02:35:00|55.79|53.79|55.96|53.96|55.99|53.99|55.67|53.67|0
1723171200000|2024-08-09 02:40:00|55.93|53.93|55.7|53.7|55.95|53.95|55.7|53.7|0
1723171500000|2024-08-09 02:45:00|55.79|53.79|55.58|53.58|55.81|53.81|55.58|53.58|0
1723171800000|2024-08-09 02:50:00|55.61|53.61|55.35|53.35|55.64|53.64|55.28|53.28|0
1723172100000|2024-08-09 02:55:00|55.36|53.36|55.37|53.37|55.43|53.43|55.29|53.29|0
1723172400000|2024-08-09 03:00:00|55.36|53.36|55.49|53.49|55.5|53.5|55.29|53.29|0
1723172700000|2024-08-09 03:05:00|55.5|53.5|55.5|53.5|55.57|53.57|55.4|53.4|0
1723173000000|2024-08-09 03:10:00|55.51|53.51|55.57|53.57|55.66|53.66|55.43|53.43|0
1723173300000|2024-08-09 03:15:00|55.58|53.58|55.68|53.68|55.71|53.71|55.54|53.54|0
1723173600000|2024-08-09 03:20:00|55.7|53.7|55.72|53.72|55.74|53.74|55.62|53.62|0
1723173900000|2024-08-09 03:25:00|55.71|53.71|55.94|53.94|56.03|54.03|55.68|53.68|0
1723174200000|2024-08-09 03:30:00|55.82|53.82|55.79|53.79|55.9|53.9|55.65|53.65|0
1723174500000|2024-08-09 03:35:00|55.76|53.76|55.85|53.85|56.08|54.08|55.72|53.72|0
1723174800000|2024-08-09 03:40:00|55.86|53.86|56.11|54.11|56.14|54.14|55.85|53.85|0
1723175100000|2024-08-09 03:45:00|56.08|54.08|56.22|54.22|56.25|54.25|56.02|54.02|0
1723175400000|2024-08-09 03:50:00|56.19|54.19|55.77|53.77|56.25|54.25|55.62|53.62|0
1723175700000|2024-08-09 03:55:00|55.75|53.75|55.66|53.66|55.83|53.83|55.61|53.61|0
1723176000000|2024-08-09 04:00:00|55.64|53.64|55.78|53.78|55.81|53.81|55.59|53.59|0
1723176300000|2024-08-09 04:05:00|55.79|53.79|55.43|53.43|55.87|53.87|55.26|53.26|0
1723176600000|2024-08-09 04:10:00|55.41|53.41|55.47|53.47|55.54|53.54|55.37|53.37|0
1723176900000|2024-08-09 04:15:00|55.48|53.48|55.57|53.57|55.57|53.57|55.37|53.37|0
1723177200000|2024-08-09 04:20:00|55.6|53.6|55.67|53.67|55.71|53.71|55.57|53.57|0
1723177500000|2024-08-09 04:25:00|55.57|53.57|55.97|53.97|55.97|53.97|55.54|53.54|0
1723177800000|2024-08-09 04:30:00|56|54|56.09|54.09|56.25|54.25|55.85|53.85|0
1723178100000|2024-08-09 04:35:00|56.07|54.07|56.26|54.26|56.31|54.31|56.03|54.03|0
1723178400000|2024-08-09 04:40:00|56.23|54.23|57.05|55.05|57.28|55.28|56.23|54.23|0
1723178700000|2024-08-09 04:45:00|56.98|54.98|57.11|55.11|57.26|55.26|56.96|54.96|0
1723179000000|2024-08-09 04:50:00|57.08|55.08|57.3|55.3|57.38|55.38|57.05|55.05|0
1723179300000|2024-08-09 04:55:00|57.29|55.29|58.23|56.23|58.78|56.78|57.26|55.26|0
1723179600000|2024-08-09 05:00:00|58.19|56.19|58.61|56.61|58.73|56.73|58.03|56.03|0
1723179900000|2024-08-09 05:05:00|58.58|56.58|58.08|56.08|58.58|56.58|57.81|55.81|0
1723180200000|2024-08-09 05:10:00|58.09|56.09|57.85|55.85|58.09|56.09|57.62|55.62|0
1723180500000|2024-08-09 05:15:00|57.82|55.82|57.51|55.51|57.94|55.94|57.38|55.38|0
1723180800000|2024-08-09 05:20:00|57.54|55.54|57.48|55.48|57.69|55.69|57.33|55.33|0
1723181100000|2024-08-09 05:25:00|57.45|55.45|57.17|55.17|57.54|55.54|57.14|55.14|0
1723181400000|2024-08-09 05:30:00|57.18|55.18|56.82|54.82|57.33|55.33|56.56|54.56|0
1723181700000|2024-08-09 05:35:00|56.84|54.84|56.98|54.98|57.01|55.01|56.47|54.47|0
1723182000000|2024-08-09 05:40:00|57.03|55.03|56.72|54.72|57.22|55.22|56.72|54.72|0
1723182300000|2024-08-09 05:45:00|56.7|54.7|56.34|54.34|56.7|54.7|56.29|54.29|0
1723182600000|2024-08-09 05:50:00|56.43|54.43|56.31|54.31|56.67|54.67|56.31|54.31|0
1723182900000|2024-08-09 05:55:00|56.4|54.4|56.65|54.65|56.75|54.75|56.37|54.37|0
1723183200000|2024-08-09 06:00:00|56.58|54.58|57.3|55.3|57.33|55.33|56.53|54.53|0
1723183500000|2024-08-09 06:05:00|57.31|55.31|57.21|55.21|57.31|55.31|56.88|54.88|0
1723183800000|2024-08-09 06:10:00|57.28|55.28|56.73|54.73|57.28|55.28|56.72|54.72|0
1723184100000|2024-08-09 06:15:00|56.72|54.72|57|55|57.06|55.06|56.21|54.21|0
1723184400000|2024-08-09 06:20:00|56.93|54.93|56.89|54.89|56.98|54.98|56.78|54.78|0
1723184700000|2024-08-09 06:25:00|56.88|54.88|56.74|54.74|57|55|56.69|54.69|0
1723185000000|2024-08-09 06:30:00|56.71|54.71|56.76|54.76|56.86|54.86|56.65|54.65|0
1723185300000|2024-08-09 06:35:00|56.74|54.74|56.22|54.22|56.86|54.86|56.14|54.14|0
1723185600000|2024-08-09 06:40:00|56.24|54.24|56.18|54.18|56.43|54.43|56.16|54.16|0
1723185900000|2024-08-09 06:45:00|56.21|54.21|55.91|53.91|56.25|54.25|55.82|53.82|0
1723186200000|2024-08-09 06:50:00|55.94|53.94|56.14|54.14|56.17|54.17|55.65|53.65|0
1723186500000|2024-08-09 06:55:00|56.11|54.11|56.01|54.01|56.23|54.23|55.97|53.97|0
1723186800000|2024-08-09 07:00:00|56.23|54.23|56.67|54.67|56.92|54.92|56.16|54.16|0
1723187100000|2024-08-09 07:05:00|56.64|54.64|56.11|54.11|56.8|54.8|55.96|53.96|0
1723187400000|2024-08-09 07:10:00|56.08|54.08|56|54|56.58|54.58|55.52|53.52|0
1723187700000|2024-08-09 07:15:00|56.13|54.13|55.69|53.69|56.19|54.19|55.69|53.69|0
1723188000000|2024-08-09 07:20:00|55.66|53.66|56.13|54.13|56.13|54.13|55.66|53.66|0
1723188300000|2024-08-09 07:25:00|56.1|54.1|55.96|53.96|56.57|54.57|55.79|53.79|0
1723188600000|2024-08-09 07:30:00|55.9|53.9|55.65|53.65|56.12|54.12|55.6|53.6|0
1723188900000|2024-08-09 07:35:00|55.62|53.62|55.94|53.94|55.96|53.96|55.39|53.39|0
1723189200000|2024-08-09 07:40:00|55.96|53.96|55.82|53.82|56.15|54.15|55.71|53.71|0
1723189500000|2024-08-09 07:45:00|55.84|53.84|55.91|53.91|56.5|54.5|55.69|53.69|0
1723189800000|2024-08-09 07:50:00|55.95|53.95|55.76|53.76|56.14|54.14|55.43|53.43|0
1723190100000|2024-08-09 07:55:00|55.73|53.73|55.56|53.56|55.91|53.91|55.45|53.45|0
1723190400000|2024-08-09 08:00:00|55.5|53.5|54.83|52.83|55.5|53.5|54.75|52.75|0
1723190700000|2024-08-09 08:05:00|54.89|52.89|55.23|53.23|55.26|53.26|54.86|52.86|0
1723191000000|2024-08-09 08:10:00|55.14|53.14|54.92|52.92|55.3|53.3|54.41|52.41|0
1723191300000|2024-08-09 08:15:00|54.89|52.89|55.15|53.15|55.17|53.17|54.81|52.81|0
1723191600000|2024-08-09 08:20:00|55.18|53.18|54.98|52.98|55.24|53.24|54.98|52.98|0
1723191900000|2024-08-09 08:25:00|54.96|52.96|54.57|52.57|55.06|53.06|54.54|52.54|0
1723192200000|2024-08-09 08:30:00|54.54|52.54|53.72|51.72|54.73|52.73|53.66|51.66|0
1723192500000|2024-08-09 08:35:00|53.73|51.73|52.79|50.79|54.2|52.2|52.51|50.51|0
1723192800000|2024-08-09 08:40:00|52.74|50.74|52.56|50.56|52.92|50.92|52.5|50.5|0
1723193100000|2024-08-09 08:45:00|52.53|50.53|52.7|50.7|52.89|50.89|52.5|50.5|0
1723193400000|2024-08-09 08:50:00|52.71|50.71|52.5|50.5|52.78|50.78|52.47|50.47|0
1723193700000|2024-08-09 08:55:00|52.51|50.51|52.69|50.69|52.89|50.89|52.39|50.39|0
1723194000000|2024-08-09 09:00:00|52.61|50.61|52.66|50.66|52.86|50.86|52.58|50.58|0
1723194300000|2024-08-09 09:05:00|52.63|50.63|52.73|50.73|53.08|51.08|52.61|50.61|0
1723194600000|2024-08-09 09:10:00|52.74|50.74|52.8|50.8|52.97|50.97|52.58|50.58|0
1723194900000|2024-08-09 09:15:00|52.85|50.85|52.57|50.57|52.88|50.88|52.49|50.49|0
1723195200000|2024-08-09 09:20:00|52.59|50.59|52.57|50.57|52.74|50.74|52.49|50.49|0
1723195500000|2024-08-09 09:25:00|52.61|50.61|52.71|50.71|52.85|50.85|52.6|50.6|0
1723195800000|2024-08-09 09:30:00|52.74|50.74|53.07|51.07|53.13|51.13|52.67|50.67|0
1723196100000|2024-08-09 09:35:00|53.04|51.04|52.87|50.87|53.1|51.1|52.83|50.83|0
1723196400000|2024-08-09 09:40:00|52.9|50.9|53.09|51.09|53.15|51.15|52.9|50.9|0
1723196700000|2024-08-09 09:45:00|53.04|51.04|53.63|51.63|53.7|51.7|53.01|51.01|0
1723197000000|2024-08-09 09:50:00|53.6|51.6|53.12|51.12|53.6|51.6|53|51|0
1723197300000|2024-08-09 09:55:00|53.03|51.03|53.09|51.09|53.11|51.11|52.89|50.89|0
1723197600000|2024-08-09 10:00:00|53.11|51.11|53.86|51.86|53.88|51.88|53.09|51.09|0
1723197900000|2024-08-09 10:05:00|53.83|51.83|54.24|52.24|54.3|52.3|53.59|51.59|0
1723198200000|2024-08-09 10:10:00|54.23|52.23|53.9|51.9|54.26|52.26|53.87|51.87|0
1723198500000|2024-08-09 10:15:00|53.96|51.96|54.53|52.53|54.53|52.53|53.9|51.9|0
1723198800000|2024-08-09 10:20:00|54.5|52.5|53.98|51.98|54.53|52.53|53.98|51.98|0
1723199100000|2024-08-09 10:25:00|54.01|52.01|53.75|51.75|54.15|52.15|53.74|51.74|0
1723199400000|2024-08-09 10:30:00|53.72|51.72|53.81|51.81|53.98|51.98|53.72|51.72|0
1723199700000|2024-08-09 10:35:00|53.82|51.82|54.32|52.32|54.32|52.32|53.75|51.75|0
1723200000000|2024-08-09 10:40:00|54.26|52.26|54.34|52.34|54.47|52.47|54.17|52.17|0
1723200300000|2024-08-09 10:45:00|54.33|52.33|54.37|52.37|54.49|52.49|54.06|52.06|0
1723200600000|2024-08-09 10:50:00|54.38|52.38|53.71|51.71|54.88|52.88|53.13|51.13|0
1723200900000|2024-08-09 10:55:00|53.8|51.8|53.77|51.77|54.06|52.06|53.75|51.75|0
1723201200000|2024-08-09 11:00:00|53.7|51.7|53.36|51.36|53.77|51.77|53.29|51.29|0
1723201500000|2024-08-09 11:05:00|53.37|51.37|53.48|51.48|53.53|51.53|53.13|51.13|0
1723201800000|2024-08-09 11:10:00|53.53|51.53|53.49|51.49|54.01|52.01|53.12|51.12|0
1723202100000|2024-08-09 11:15:00|53.52|51.52|53.39|51.39|53.55|51.55|52.93|50.93|0
1723202400000|2024-08-09 11:20:00|53.38|51.38|53.84|51.84|53.84|51.84|53.19|51.19|0
1723202700000|2024-08-09 11:25:00|53.83|51.83|54.71|52.31|54.84|52.83|53.76|51.76|0
1723203000000|2024-08-09 11:30:00|54.74|52.34|55.06|52.66|56.37|53.97|54.57|52.17|0
1723203300000|2024-08-09 11:35:00|55.05|52.65|55.46|53.06|55.61|53.21|54.9|52.5|0
1723203600000|2024-08-09 11:40:00|55.38|52.98|55.61|53.21|55.73|53.33|55.29|52.89|0
1723203900000|2024-08-09 11:45:00|55.59|53.19|55.29|52.89|55.61|53.21|55.03|52.63|0
1723204200000|2024-08-09 11:50:00|55.31|52.91|54.96|52.56|55.43|53.03|54.81|52.41|0
1723204500000|2024-08-09 11:55:00|54.99|52.59|54.9|52.5|54.99|52.59|54.76|52.36|0
1723204800000|2024-08-09 12:00:00|54.86|52.46|55.69|53.29|55.7|53.3|54.85|52.45|0
1723205100000|2024-08-09 12:05:00|55.72|53.32|56.37|53.97|56.72|54.32|55.72|53.32|0
1723205400000|2024-08-09 12:10:00|56.43|54.03|56.32|53.92|56.55|54.15|56.19|53.79|0
1723205700000|2024-08-09 12:15:00|56.38|53.98|56.45|54.05|56.51|54.11|55.95|53.55|0
1723206000000|2024-08-09 12:20:00|56.47|54.07|56.81|54.41|56.9|54.5|56.47|54.07|0
1723206300000|2024-08-09 12:25:00|56.76|54.36|56.78|54.38|56.87|54.47|56.45|54.05|0
1723206600000|2024-08-09 12:30:00|56.84|54.44|57.7|55.3|57.85|55.45|56.84|54.44|0
1723206900000|2024-08-09 12:35:00|57.69|55.29|59.12|56.72|59.7|57.3|56.72|54.32|0
1723207200000|2024-08-09 12:40:00|59.18|56.78|57.95|55.55|59.8|57.4|57.8|55.4|0
1723207500000|2024-08-09 12:45:00|58.07|55.67|57.85|55.45|58.19|55.79|57.61|55.21|0
1723207800000|2024-08-09 12:50:00|57.97|55.57|58.3|55.9|58.59|56.19|57.79|55.39|0
1723208100000|2024-08-09 12:55:00|58.24|55.84|57.73|55.33|58.24|55.84|57.58|55.18|0
1723208400000|2024-08-09 13:00:00|57.7|55.3|57.55|55.15|58.19|55.79|57.49|55.09|0
1723208700000|2024-08-09 13:05:00|57.61|55.21|56.75|54.35|57.61|55.21|56.75|54.35|0
1723209000000|2024-08-09 13:10:00|56.78|54.38|56.63|54.23|56.96|54.56|56.54|54.14|0
1723209300000|2024-08-09 13:15:00|56.6|54.2|56.74|54.34|56.83|54.43|56.3|53.9|0
1723209600000|2024-08-09 13:20:00|56.77|54.37|57.13|54.73|57.22|54.82|56.53|54.13|0
1723209900000|2024-08-09 13:25:00|57.01|54.61|56.5|54.1|57.19|54.79|56.5|54.1|0
1723210200000|2024-08-09 13:30:00|56.55|54.15|56.29|53.89|56.84|54.44|55.82|53.42|0
1723210500000|2024-08-09 13:35:00|56.23|53.83|55.38|52.98|56.9|54.5|55.01|52.61|0
1723210800000|2024-08-09 13:40:00|55.35|52.95|57.21|54.81|57.21|54.81|55.35|52.95|0
1723211100000|2024-08-09 13:45:00|57.18|54.78|58.49|56.09|58.58|56.18|56.58|54.18|0
1723211400000|2024-08-09 13:50:00|58.54|56.14|57|54.6|58.54|56.14|57|54.6|0
1723211700000|2024-08-09 13:55:00|56.88|54.48|57.48|55.08|57.93|55.53|56.69|54.29|0
1723212000000|2024-08-09 14:00:00|57.45|55.05|55.93|53.53|57.94|55.54|55.93|53.53|0
1723212300000|2024-08-09 14:05:00|56.02|53.62|55.89|53.49|56.2|53.8|55.44|53.04|0
1723212600000|2024-08-09 14:10:00|55.87|53.47|53.67|51.27|55.87|53.47|53.29|50.89|0
1723212900000|2024-08-09 14:15:00|53.71|51.31|54.63|52.23|54.77|52.37|53.51|51.11|0
1723213200000|2024-08-09 14:20:00|54.66|52.26|54.15|51.75|54.66|52.26|53.59|51.19|0
1723213500000|2024-08-09 14:25:00|54.03|51.63|53.86|51.46|54.32|51.92|53.54|51.14|0
1723213800000|2024-08-09 14:30:00|53.97|51.57|54.82|52.42|55.07|52.67|53.74|51.34|0
1723214100000|2024-08-09 14:35:00|54.81|52.41|54.53|52.13|55.3|52.9|54.23|51.83|0
1723214400000|2024-08-09 14:40:00|54.56|52.16|54.51|52.11|54.66|52.26|53.67|51.27|0
1723214700000|2024-08-09 14:45:00|54.43|52.03|53.25|50.85|54.43|52.03|52.99|50.59|0
1723215000000|2024-08-09 14:50:00|53.22|50.82|52.63|50.23|53.36|50.96|52.29|49.89|0
1723215300000|2024-08-09 14:55:00|52.71|50.31|52.13|49.73|53.53|51.13|51.84|49.44|0
1723215600000|2024-08-09 15:00:00|52.09|49.69|51.36|48.96|52.09|49.69|51.36|48.96|0
1723215900000|2024-08-09 15:05:00|51.42|49.02|51.61|49.21|51.64|49.24|50.87|48.47|0
1723216200000|2024-08-09 15:10:00|51.53|49.13|51.79|49.39|52.08|49.68|51.47|49.07|0
1723216500000|2024-08-09 15:15:00|51.69|49.29|51.72|49.32|51.91|49.51|51.47|49.07|0
1723216800000|2024-08-09 15:20:00|51.68|49.28|51.94|49.54|52.29|49.89|51.68|49.28|0
1723217100000|2024-08-09 15:25:00|51.99|49.59|52.78|50.38|52.81|50.41|51.55|49.15|0
1723217400000|2024-08-09 15:30:00|52.81|50.41|52.1|49.7|52.97|50.57|52.1|49.7|0
1723217700000|2024-08-09 15:35:00|52.13|49.73|52.65|50.25|52.93|50.53|52.04|49.64|0
1723218000000|2024-08-09 15:40:00|52.66|50.26|52.56|50.16|53|50.6|52.29|49.89|0
1723218300000|2024-08-09 15:45:00|52.52|50.12|52.07|49.67|52.6|50.2|51.87|49.47|0
1723218600000|2024-08-09 15:50:00|52.09|49.69|51.97|49.57|52.4|50|51.7|49.3|0
1723218900000|2024-08-09 15:55:00|52.01|49.61|53.45|51.05|53.65|51.25|51.98|49.58|0
1723219200000|2024-08-09 16:00:00|53.36|50.96|53.56|51.16|53.56|51.16|53.07|50.67|0
1723219500000|2024-08-09 16:05:00|53.44|51.04|53.61|51.21|53.76|51.36|53.16|50.76|0
1723219800000|2024-08-09 16:10:00|53.56|51.16|53.61|51.21|53.87|51.47|53.55|51.15|0
1723220100000|2024-08-09 16:15:00|53.64|51.24|53.64|51.24|53.9|51.5|53.49|51.09|0
1723220400000|2024-08-09 16:20:00|53.69|51.29|54.01|51.61|54.01|51.61|53.38|50.98|0
1723220700000|2024-08-09 16:25:00|53.98|51.58|53.43|51.03|53.98|51.58|53.23|50.83|0
1723221000000|2024-08-09 16:30:00|53.46|51.06|53.06|50.66|53.49|51.09|52.79|50.39|0
1723221300000|2024-08-09 16:35:00|53.12|50.72|52.61|50.21|53.14|50.74|52.49|50.09|0
1723221600000|2024-08-09 16:40:00|52.63|50.23|52.63|50.23|52.94|50.54|52.52|50.12|0
1723221900000|2024-08-09 16:45:00|52.6|50.2|52.4|50|53.14|50.74|52.35|49.95|0
1723222200000|2024-08-09 16:50:00|52.43|50.03|52.77|50.37|52.82|50.42|52.21|49.81|0
1723222500000|2024-08-09 16:55:00|52.74|50.34|52.15|49.75|52.82|50.42|52.15|49.75|0
1723222800000|2024-08-09 17:00:00|52.18|49.78|51.84|49.44|52.29|49.89|51.78|49.38|0
1723223100000|2024-08-09 17:05:00|51.85|49.45|51.64|49.24|52.14|49.74|51.61|49.21|0
1723223400000|2024-08-09 17:10:00|51.59|49.19|50.71|48.31|51.61|49.21|50.65|48.25|0
1723223700000|2024-08-09 17:15:00|50.68|48.28|50.13|47.73|50.71|48.31|50.05|47.65|0
1723224000000|2024-08-09 17:20:00|50.15|47.75|50.35|47.95|50.4|48|50|47.6|0
1723224300000|2024-08-09 17:25:00|50.32|47.92|49.22|46.82|50.32|47.92|49.22|46.82|0
1723224600000|2024-08-09 17:30:00|49.14|46.74|49.11|46.71|49.62|47.22|48.8|46.4|0
1723224900000|2024-08-09 17:35:00|49.14|46.74|49.24|46.84|49.4|47|48.95|46.55|0
1723225200000|2024-08-09 17:40:00|49.19|46.79|49.88|47.48|50.12|47.72|49.16|46.76|0
1723225500000|2024-08-09 17:45:00|49.8|47.4|50.04|47.64|50.12|47.72|49.64|47.24|0
1723225800000|2024-08-09 17:50:00|49.93|47.53|50.2|47.8|50.45|48.05|48.21|45.81|0
1723226100000|2024-08-09 17:55:00|50.15|47.75|50.18|47.78|50.41|48.01|49.99|47.59|0
1723226400000|2024-08-09 18:00:00|50.12|47.72|50.34|47.94|50.64|48.24|49.82|47.42|0
1723226700000|2024-08-09 18:05:00|50.42|48.02|49.93|47.53|50.53|48.13|49.93|47.53|0
1723227000000|2024-08-09 18:10:00|49.91|47.51|50.69|48.29|51.1|48.7|49.91|47.51|0
1723227300000|2024-08-09 18:15:00|50.71|48.31|50.63|48.23|51.07|48.67|50.6|48.2|0
1723227600000|2024-08-09 18:20:00|50.6|48.2|51.01|48.61|51.07|48.67|50.55|48.15|0
1723227900000|2024-08-09 18:25:00|50.98|48.58|50.83|48.43|51.18|48.78|50.63|48.23|0
1723228200000|2024-08-09 18:30:00|50.93|48.53|51.14|48.74|51.28|48.88|50.61|48.21|0
1723228500000|2024-08-09 18:35:00|51.12|48.72|50.62|48.22|51.45|49.05|50.51|48.11|0
1723228800000|2024-08-09 18:40:00|50.65|48.25|50.43|48.03|50.7|48.3|50.35|47.95|0
1723229100000|2024-08-09 18:45:00|50.44|48.04|50.4|48|50.51|48.11|50.02|47.62|0
1723229400000|2024-08-09 18:50:00|50.37|47.97|50.92|48.52|51.16|48.76|50.29|47.89|0
1723229700000|2024-08-09 18:55:00|50.89|48.49|50.39|47.99|51.27|48.87|50.31|47.91|0
1723230000000|2024-08-09 19:00:00|50.41|48.01|50.77|48.37|50.97|48.57|50.2|47.8|0
1723230300000|2024-08-09 19:05:00|50.75|48.35|50.25|47.85|50.83|48.43|50.09|47.69|0
1723230600000|2024-08-09 19:10:00|50.23|47.83|48.32|45.92|50.34|47.94|48.07|45.67|0
1723230900000|2024-08-09 19:15:00|48.26|45.86|47.86|45.46|48.34|45.94|47.79|45.39|0
1723231200000|2024-08-09 19:20:00|47.83|45.43|48.54|46.14|48.87|46.47|47.83|45.43|0
1723231500000|2024-08-09 19:25:00|48.52|46.12|48.24|45.84|48.6|46.2|47.96|45.56|0
1723231800000|2024-08-09 19:30:00|48.28|45.88|48.04|45.64|48.28|45.88|47.67|45.27|0
1723232100000|2024-08-09 19:35:00|48.01|45.61|48.25|45.85|48.27|45.87|47.54|45.14|0
1723232400000|2024-08-09 19:40:00|48.17|45.77|48.27|45.87|48.43|46.03|47.8|45.4|0
1723232700000|2024-08-09 19:45:00|48.28|45.88|47.36|44.96|48.28|45.88|47.28|44.88|0
1723233000000|2024-08-09 19:50:00|47.33|44.93|48.15|45.75|48.31|45.91|47.15|44.75|0
1723233300000|2024-08-09 19:55:00|48.2|45.8|46.22|43.82|48.3|45.9|45.74|43.34|0
1723233600000|2024-08-09 20:00:00|46.2|43.8|46.2|43.8|46.53|44.13|46.12|43.72|0
1723233900000|2024-08-09 20:05:00|46.17|43.77|46.32|43.92|46.5|44.1|46.17|43.77|0
1723234200000|2024-08-09 20:10:00|46.3|43.9|46.37|43.97|46.45|44.05|46.22|43.82|0
1723422300000|2024-08-12 00:25:00|46.77|44.37|46.88|44.48|46.89|44.49|46.77|44.37|0
1723422600000|2024-08-12 00:30:00|46.9|44.5|46.9|44.5|47.03|44.63|46.8|44.4|0
1723422900000|2024-08-12 00:35:00|46.91|44.51|46.7|44.3|46.91|44.51|46.63|44.23|0
1723423200000|2024-08-12 00:40:00|46.69|44.29|46.71|44.31|46.85|44.45|46.64|44.24|0
1723423500000|2024-08-12 00:45:00|46.7|44.3|46.71|44.31|46.77|44.37|46.57|44.17|0
1723423800000|2024-08-12 00:50:00|46.73|44.33|46.53|44.13|46.73|44.33|46.5|44.1|0
1723424100000|2024-08-12 00:55:00|46.5|44.1|46.86|44.46|46.87|44.47|46.5|44.1|0
1723424400000|2024-08-12 01:00:00|46.9|44.5|46.97|44.57|47.02|44.62|46.86|44.46|0
1723424700000|2024-08-12 01:05:00|46.99|44.59|47.07|44.67|47.31|44.91|46.84|44.44|0
1723425000000|2024-08-12 01:10:00|47.08|44.68|46.75|44.35|47.08|44.68|46.73|44.33|0
1723425300000|2024-08-12 01:15:00|46.73|44.33|46.44|44.04|46.77|44.37|46.44|44.04|0
1723425600000|2024-08-12 01:20:00|46.45|44.05|46.56|44.16|46.6|44.2|46.41|44.01|0
1723425900000|2024-08-12 01:25:00|46.54|44.14|46.54|44.14|46.61|44.21|46.46|44.06|0
1723426200000|2024-08-12 01:30:00|46.51|44.11|46.8|44.4|46.8|44.4|46.28|43.88|0
1723426500000|2024-08-12 01:35:00|46.77|44.37|46.9|44.5|46.98|44.58|46.58|44.18|0
1723426800000|2024-08-12 01:40:00|46.84|44.44|46.91|44.51|46.92|44.52|46.7|44.3|0
1723427100000|2024-08-12 01:45:00|46.9|44.5|46.91|44.51|46.96|44.56|46.79|44.39|0
1723427400000|2024-08-12 01:50:00|46.9|44.5|46.66|44.26|46.91|44.51|46.63|44.23|0
1723427700000|2024-08-12 01:55:00|46.67|44.27|46.71|44.31|46.84|44.44|46.63|44.23|0
1723428000000|2024-08-12 02:00:00|46.68|44.28|46.4|44|46.74|44.34|46.37|43.97|0
1723428300000|2024-08-12 02:05:00|46.37|43.97|46.55|44.15|46.55|44.15|46.29|43.89|0
1723428600000|2024-08-12 02:10:00|46.56|44.16|46.41|44.01|46.58|44.18|46.39|43.99|0
1723428900000|2024-08-12 02:15:00|46.38|43.98|46.21|43.81|46.47|44.07|46.21|43.81|0
1723429200000|2024-08-12 02:20:00|46.24|43.84|46.36|43.96|46.39|43.99|46.21|43.81|0
1723429500000|2024-08-12 02:25:00|46.34|43.94|46.03|43.63|46.36|43.96|46|43.6|0
1723429800000|2024-08-12 02:30:00|46.04|43.64|46.02|43.62|46.1|43.7|45.92|43.52|0
1723430100000|2024-08-12 02:35:00|46.01|43.61|46|43.6|46.01|43.61|45.89|43.49|0
1723430400000|2024-08-12 02:40:00|45.98|43.58|45.99|43.59|46.05|43.65|45.93|43.53|0
1723430700000|2024-08-12 02:45:00|45.98|43.58|46.03|43.63|46.07|43.67|45.98|43.58|0
1723431000000|2024-08-12 02:50:00|46.02|43.62|45.71|43.31|46.04|43.64|45.56|43.16|0
1723431300000|2024-08-12 02:55:00|45.7|43.3|45.82|43.42|45.82|43.42|45.66|43.26|0
1723431600000|2024-08-12 03:00:00|45.81|43.41|45.83|43.43|45.88|43.48|45.78|43.38|0
1723431900000|2024-08-12 03:05:00|45.82|43.42|45.83|43.43|45.97|43.57|45.79|43.39|0
1723432200000|2024-08-12 03:10:00|45.86|43.46|45.75|43.35|45.87|43.47|45.65|43.25|0
1723432500000|2024-08-12 03:15:00|45.76|43.36|45.9|43.5|45.9|43.5|45.76|43.36|0
1723432800000|2024-08-12 03:20:00|45.92|43.52|45.87|43.47|45.97|43.57|45.87|43.47|0
1723433100000|2024-08-12 03:25:00|45.89|43.49|46.03|43.63|46.03|43.63|45.78|43.38|0
1723433400000|2024-08-12 03:30:00|46.04|43.64|45.88|43.48|46.21|43.81|45.54|43.14|0
1723433700000|2024-08-12 03:35:00|45.87|43.47|46.03|43.63|46.36|43.96|45.82|43.42|0
1723434000000|2024-08-12 03:40:00|46.04|43.64|46.01|43.61|46.29|43.89|46|43.6|0
1723434300000|2024-08-12 03:45:00|46|43.6|45.99|43.59|46.05|43.65|45.94|43.54|0
1723434600000|2024-08-12 03:50:00|46|43.6|45.92|43.52|46.02|43.62|45.92|43.52|0
1723434900000|2024-08-12 03:55:00|45.93|43.53|45.93|43.53|46.11|43.71|45.92|43.52|0
1723435200000|2024-08-12 04:00:00|45.92|43.52|45.97|43.57|46.04|43.64|45.92|43.52|0
1723435500000|2024-08-12 04:05:00|45.95|43.55|46.04|43.64|46.09|43.69|45.85|43.45|0
1723435800000|2024-08-12 04:10:00|46.12|43.72|46|43.6|46.12|43.72|45.89|43.49|0
1723436100000|2024-08-12 04:15:00|45.99|43.59|45.99|43.59|46.01|43.61|45.95|43.55|0
1723436400000|2024-08-12 04:20:00|46|43.6|45.93|43.53|46.01|43.61|45.93|43.53|0
1723436700000|2024-08-12 04:25:00|45.95|43.55|45.81|43.41|45.95|43.55|45.8|43.4|0
1723437000000|2024-08-12 04:30:00|45.83|43.43|45.71|43.31|45.83|43.43|45.71|43.31|0
1723437300000|2024-08-12 04:35:00|45.72|43.32|45.72|43.32|45.77|43.37|45.66|43.26|0
1723437600000|2024-08-12 04:40:00|45.71|43.31|45.56|43.16|45.71|43.31|45.56|43.16|0
1723437900000|2024-08-12 04:45:00|45.58|43.18|45.49|43.09|45.59|43.19|45.46|43.06|0
1723438200000|2024-08-12 04:50:00|45.5|43.1|45.54|43.14|45.57|43.17|45.49|43.09|0
1723438500000|2024-08-12 04:55:00|45.52|43.12|45.55|43.15|45.62|43.22|45.51|43.11|0
1723438800000|2024-08-12 05:00:00|45.53|43.13|45.45|43.05|45.58|43.18|45.45|43.05|0
1723439100000|2024-08-12 05:05:00|45.47|43.07|45.45|43.05|45.47|43.07|45.35|42.95|0
1723439400000|2024-08-12 05:10:00|45.44|43.04|45.54|43.14|45.55|43.15|45.38|42.98|0
1723439700000|2024-08-12 05:15:00|45.53|43.13|45.46|43.06|45.57|43.17|45.42|43.02|0
1723440000000|2024-08-12 05:20:00|45.47|43.07|45.47|43.07|45.52|43.12|45.4|43|0
1723440300000|2024-08-12 05:25:00|45.5|43.1|45.55|43.15|45.55|43.15|45.38|42.98|0
1723440600000|2024-08-12 05:30:00|45.53|43.13|45.65|43.25|45.7|43.3|45.42|43.02|0
1723440900000|2024-08-12 05:35:00|45.62|43.22|45.44|43.04|45.63|43.23|45.39|42.99|0
1723441200000|2024-08-12 05:40:00|45.47|43.07|45.54|43.14|45.57|43.17|45.44|43.04|0
1723441500000|2024-08-12 05:45:00|45.55|43.15|45.54|43.14|45.68|43.28|45.51|43.11|0
1723441800000|2024-08-12 05:50:00|45.53|43.13|45.31|42.91|45.54|43.14|45.31|42.91|0
1723442100000|2024-08-12 05:55:00|45.33|42.93|45.38|42.98|45.52|43.12|45.33|42.93|0
1723442400000|2024-08-12 06:00:00|45.41|43.01|45.58|43.18|45.6|43.2|45.3|42.9|0
1723442700000|2024-08-12 06:05:00|45.56|43.16|45.91|43.51|46.01|43.61|45.51|43.11|0
1723443000000|2024-08-12 06:10:00|45.94|43.54|45.81|43.41|46.03|43.63|45.76|43.36|0
1723443300000|2024-08-12 06:15:00|45.82|43.42|45.91|43.51|46|43.6|45.81|43.41|0
1723443600000|2024-08-12 06:20:00|45.9|43.5|45.84|43.44|45.96|43.56|45.79|43.39|0
1723443900000|2024-08-12 06:25:00|45.86|43.46|45.77|43.37|45.95|43.55|45.75|43.35|0
1723444200000|2024-08-12 06:30:00|45.78|43.38|45.8|43.4|45.9|43.5|45.62|43.22|0
1723444500000|2024-08-12 06:35:00|45.82|43.42|46.35|43.95|46.47|44.07|45.75|43.35|0
1723444800000|2024-08-12 06:40:00|46.32|43.92|43.3|40.9|46.34|43.94|43.2|40.8|0
1723445100000|2024-08-12 06:45:00|43.31|40.91|43.23|40.83|43.31|40.91|43.09|40.69|0
1723445400000|2024-08-12 06:50:00|43.2|40.8|43.11|40.71|43.31|40.91|43.1|40.7|0
1723445700000|2024-08-12 06:55:00|43.08|40.68|43.14|40.74|43.16|40.76|43.01|40.61|0
1723446000000|2024-08-12 07:00:00|43.15|40.75|42.99|40.59|43.34|40.94|42.96|40.56|0
1723446300000|2024-08-12 07:05:00|42.94|40.54|42.73|40.33|43|40.6|42.63|40.23|0
1723446600000|2024-08-12 07:10:00|42.69|40.29|42.88|40.48|42.98|40.58|42.46|40.06|0
1723446900000|2024-08-12 07:15:00|42.89|40.49|43.31|40.91|43.47|41.07|42.88|40.48|0
1723447200000|2024-08-12 07:20:00|43.33|40.93|42.93|40.93|43.33|40.98|42.8|40.6|0
1723447500000|2024-08-12 07:25:00|42.94|40.94|42.52|40.52|42.94|40.94|42.4|40.4|0
1723447800000|2024-08-12 07:30:00|42.57|40.57|42.49|40.49|42.59|40.59|42.42|40.42|0
1723448100000|2024-08-12 07:35:00|42.5|40.5|42.29|40.29|42.67|40.67|42.27|40.27|0
1723448400000|2024-08-12 07:40:00|42.27|40.27|42.08|40.08|42.27|40.27|41.87|39.87|0
1723448700000|2024-08-12 07:45:00|42.07|40.07|41.95|39.95|42.09|40.09|41.92|39.92|0
1723449000000|2024-08-12 07:50:00|41.94|39.94|41.83|39.83|41.95|39.95|41.74|39.74|0
1723449300000|2024-08-12 07:55:00|41.8|39.8|41.72|39.72|42|40|41.71|39.71|0
1723449600000|2024-08-12 08:00:00|41.76|39.76|41.71|39.71|41.89|39.89|41.54|39.54|0
1723449900000|2024-08-12 08:05:00|41.72|39.72|41.61|39.61|41.73|39.73|41.56|39.56|0
1723450200000|2024-08-12 08:10:00|41.68|39.68|41.86|39.86|41.99|39.99|41.62|39.62|0
1723450500000|2024-08-12 08:15:00|41.85|39.85|41.81|39.81|41.97|39.97|41.81|39.81|0
1723450800000|2024-08-12 08:20:00|41.8|39.8|41.77|39.77|41.92|39.92|41.77|39.77|0
1723451100000|2024-08-12 08:25:00|41.75|39.75|41.74|39.74|42.55|40.55|41.62|39.62|0
1723451400000|2024-08-12 08:30:00|41.76|39.76|41.77|39.77|41.81|39.81|41.65|39.65|0
1723451700000|2024-08-12 08:35:00|41.76|39.76|42.05|40.05|42.05|40.05|41.76|39.76|0
1723452000000|2024-08-12 08:40:00|42.04|40.04|42.07|40.07|42.14|40.14|41.94|39.94|0
1723452300000|2024-08-12 08:45:00|42.08|40.08|42.23|40.23|42.29|40.29|41.95|39.95|0
1723452600000|2024-08-12 08:50:00|42.21|40.21|42.29|40.29|42.36|40.36|42.16|40.16|0
1723452900000|2024-08-12 08:55:00|42.34|40.34|42.51|40.51|42.58|40.58|42.31|40.31|0
1723453200000|2024-08-12 09:00:00|42.55|40.55|42.48|40.48|42.6|40.6|42.3|40.3|0
1723453500000|2024-08-12 09:05:00|42.52|40.52|42.4|40.4|42.52|40.52|42.33|40.33|0
1723453800000|2024-08-12 09:10:00|42.42|40.42|42.16|40.16|42.5|40.5|42.13|40.13|0
1723454100000|2024-08-12 09:15:00|42.17|40.17|42.12|40.12|42.3|40.3|42.01|40.01|0
1723454400000|2024-08-12 09:20:00|42.13|40.13|41.98|39.98|42.13|40.13|41.93|39.93|0
1723454700000|2024-08-12 09:25:00|41.96|39.96|42.2|40.2|42.21|40.21|41.93|39.93|0
1723455000000|2024-08-12 09:30:00|42.19|40.19|42.15|40.15|42.2|40.2|42.1|40.1|0
1723455300000|2024-08-12 09:35:00|42.16|40.16|41.9|39.9|42.21|40.21|41.88|39.88|0
1723455600000|2024-08-12 09:40:00|41.93|39.93|42.07|40.07|42.11|40.11|41.85|39.85|0
1723455900000|2024-08-12 09:45:00|42.08|40.08|42.23|40.23|42.34|40.34|42.05|40.05|0
1723456200000|2024-08-12 09:50:00|42.24|40.24|42.12|40.12|42.36|40.36|42.12|40.12|0
1723456500000|2024-08-12 09:55:00|42.09|40.09|42.19|40.19|42.27|40.27|41.92|39.92|0
1723456800000|2024-08-12 10:00:00|42.16|40.16|42.36|40.36|42.41|40.41|42.07|40.07|0
1723457100000|2024-08-12 10:05:00|42.32|40.32|42.31|40.31|42.43|40.43|42.28|40.28|0
1723457400000|2024-08-12 10:10:00|42.33|40.33|42.01|40.01|42.4|40.4|41.96|39.96|0
1723457700000|2024-08-12 10:15:00|42|40|41.95|39.95|42.13|40.13|41.89|39.89|0
1723458000000|2024-08-12 10:20:00|41.96|39.96|41.78|39.78|41.96|39.96|41.62|39.62|0
1723458300000|2024-08-12 10:25:00|41.74|39.74|41.67|39.67|41.79|39.79|41.61|39.61|0
1723458600000|2024-08-12 10:30:00|41.65|39.65|41.64|39.64|41.74|39.74|41.54|39.54|0
1723458900000|2024-08-12 10:35:00|41.65|39.65|41.69|39.69|41.78|39.78|41.57|39.57|0
1723459200000|2024-08-12 10:40:00|41.73|39.73|41.61|39.61|41.76|39.76|41.52|39.52|0
1723459500000|2024-08-12 10:45:00|41.59|39.59|41.7|39.7|41.78|39.78|41.59|39.59|0
1723459800000|2024-08-12 10:50:00|41.71|39.71|41.67|39.67|41.76|39.76|41.63|39.63|0
1723460100000|2024-08-12 10:55:00|41.66|39.66|41.63|39.63|41.78|39.78|41.6|39.6|0
1723460400000|2024-08-12 11:00:00|41.7|39.7|41.77|39.77|41.8|39.8|41.51|39.51|0
1723460700000|2024-08-12 11:05:00|41.76|39.76|41.51|39.51|41.76|39.76|41.51|39.51|0
1723461000000|2024-08-12 11:10:00|41.52|39.52|41.42|39.42|41.55|39.55|41.31|39.31|0
1723461300000|2024-08-12 11:15:00|41.4|39.4|41.19|39.19|41.46|39.46|41.1|39.1|0
1723461600000|2024-08-12 11:20:00|41.17|39.17|41.14|39.14|41.19|39.19|40.95|38.95|0
1723461900000|2024-08-12 11:25:00|41.13|39.13|41.19|39.19|41.19|39.19|40.97|38.97|0
1723462200000|2024-08-12 11:30:00|41.2|39.2|41.47|39.47|41.55|39.55|41.2|39.2|0
1723462500000|2024-08-12 11:35:00|41.45|39.45|41.46|39.46|41.62|39.62|41.41|39.41|0
1723462800000|2024-08-12 11:40:00|41.45|39.45|41.76|39.76|41.76|39.76|41.4|39.4|0
1723463100000|2024-08-12 11:45:00|41.75|39.75|41.44|39.44|41.81|39.81|41.44|39.44|0
1723463400000|2024-08-12 11:50:00|41.43|39.43|41.3|39.3|41.5|39.5|41.23|39.23|0
1723463700000|2024-08-12 11:55:00|41.34|39.34|41.19|39.19|41.34|39.34|41.11|39.11|0
1723464000000|2024-08-12 12:00:00|41.16|39.16|41.29|39.29|41.4|39.4|41.14|39.14|0
1723464300000|2024-08-12 12:05:00|41.32|39.32|41.18|39.18|41.34|39.34|41.12|39.12|0
1723464600000|2024-08-12 12:10:00|41.2|39.2|41.34|39.34|41.42|39.42|41.11|39.11|0
1723464900000|2024-08-12 12:15:00|41.36|39.36|41.31|39.31|41.41|39.41|41.26|39.26|0
1723465200000|2024-08-12 12:20:00|41.32|39.32|40.98|38.98|41.34|39.34|40.98|38.98|0
1723465500000|2024-08-12 12:25:00|40.95|38.95|40.81|38.81|41.03|39.03|40.81|38.81|0
1723465800000|2024-08-12 12:30:00|40.76|38.76|41.16|39.16|41.17|39.17|40.74|38.74|0
1723466100000|2024-08-12 12:35:00|41.19|39.19|41.3|39.3|41.33|39.33|41.14|39.14|0
1723466400000|2024-08-12 12:40:00|41.33|39.33|41.37|39.37|41.4|39.4|41.18|39.18|0
1723466700000|2024-08-12 12:45:00|41.36|39.36|41.4|39.4|41.49|39.49|41.25|39.25|0
1723467000000|2024-08-12 12:50:00|41.38|39.38|41.41|39.41|41.59|39.59|41.3|39.3|0
1723467300000|2024-08-12 12:55:00|41.39|39.39|41.42|39.42|41.46|39.46|41.35|39.35|0
1723467600000|2024-08-12 13:00:00|41.39|39.39|41.27|39.27|41.51|39.51|41.22|39.22|0
1723467900000|2024-08-12 13:05:00|41.25|39.25|41.61|39.61|41.61|39.61|41.22|39.22|0
1723468200000|2024-08-12 13:10:00|41.58|39.58|41.54|39.54|41.65|39.65|41.44|39.44|0
1723468500000|2024-08-12 13:15:00|41.55|39.55|41.46|39.46|41.6|39.6|41.41|39.41|0
1723468800000|2024-08-12 13:20:00|41.45|39.45|41.26|39.26|41.58|39.58|41.24|39.24|0
1723469100000|2024-08-12 13:25:00|41.24|39.24|41.48|39.48|41.72|39.72|41.21|39.21|0
1723469400000|2024-08-12 13:30:00|41.5|39.5|41.48|39.48|41.72|39.72|41.28|39.28|0
1723469700000|2024-08-12 13:35:00|41.45|39.45|42.54|40.54|42.64|40.64|41.31|39.31|0
1723470000000|2024-08-12 13:40:00|42.52|40.52|43.61|41.61|43.77|41.77|42.32|40.32|0
1723470300000|2024-08-12 13:45:00|43.65|41.65|44.32|42.32|44.49|42.49|43.49|41.49|0
1723470600000|2024-08-12 13:50:00|44.22|42.22|43.77|41.77|44.25|42.25|42.3|40.3|0
1723470900000|2024-08-12 13:55:00|43.78|41.78|44.09|42.09|44.55|42.55|43.48|41.48|0
1723471200000|2024-08-12 14:00:00|44.16|42.16|43.53|41.53|44.29|42.29|43.38|41.38|0
1723471500000|2024-08-12 14:05:00|43.63|41.63|40.82|38.82|43.63|41.63|40.81|38.81|0
1723471800000|2024-08-12 14:10:00|40.8|38.8|40.44|38.44|40.96|38.96|40.34|38.34|0
1723472100000|2024-08-12 14:15:00|40.39|38.39|37.76|35.76|41.16|39.16|37.67|35.67|0
1723472400000|2024-08-12 14:20:00|37.72|35.72|37.42|35.42|37.83|35.83|37.17|35.17|0
1723472700000|2024-08-12 14:25:00|37.37|35.37|37.84|35.84|37.86|35.86|36.39|34.39|0
1723473000000|2024-08-12 14:30:00|37.73|35.73|37.32|35.32|37.84|35.84|37.28|35.28|0
1723473300000|2024-08-12 14:35:00|37.29|35.29|37.42|35.42|37.45|35.45|36.96|34.96|0
1723473600000|2024-08-12 14:40:00|37.4|35.4|37.66|35.66|37.67|35.67|37.09|35.09|0
1723473900000|2024-08-12 14:45:00|37.63|35.63|37.13|35.13|37.81|35.81|37.13|35.13|0
1723474200000|2024-08-12 14:50:00|37.22|35.22|37.35|35.35|37.54|35.54|37.13|35.13|0
1723474500000|2024-08-12 14:55:00|37.32|35.32|36.84|34.84|37.49|35.49|36.78|34.78|0
1723474800000|2024-08-12 15:00:00|36.83|34.83|36.49|34.49|36.95|34.95|36.42|34.42|0
1723475100000|2024-08-12 15:05:00|36.51|34.51|36.86|34.86|36.93|34.93|36.49|34.49|0
1723475400000|2024-08-12 15:10:00|36.85|34.85|36.84|34.84|36.85|34.85|36.47|34.47|0
1723475700000|2024-08-12 15:15:00|36.78|34.78|36.41|34.41|37.11|35.11|36.27|34.27|0
1723476000000|2024-08-12 15:20:00|36.42|34.42|39.17|37.17|39.17|37.17|36.36|34.36|0
1723476300000|2024-08-12 15:25:00|39.16|37.16|39.03|37.03|39.36|37.36|36.96|34.96|0
1723476600000|2024-08-12 15:30:00|39.17|37.17|39.31|37.31|39.69|37.69|39.15|37.15|0
1723476900000|2024-08-12 15:35:00|39.29|37.29|38.92|36.92|39.48|37.48|38.69|36.69|0
1723477200000|2024-08-12 15:40:00|38.85|36.85|38.71|36.71|39.18|37.18|38.64|36.64|0
1723477500000|2024-08-12 15:45:00|38.72|36.72|38.33|36.33|39.03|37.03|38.31|36.31|0
1723477800000|2024-08-12 15:50:00|38.31|36.31|37.44|35.44|38.38|36.38|37.42|35.42|0
1723478100000|2024-08-12 15:55:00|37.43|35.43|36.97|34.97|37.58|35.58|36.88|34.88|0
1723478400000|2024-08-12 16:00:00|37.01|35.01|37.26|35.26|37.35|35.35|36.7|34.7|0
1723478700000|2024-08-12 16:05:00|37.21|35.21|37.41|35.41|37.87|35.87|37.17|35.17|0
1723479000000|2024-08-12 16:10:00|37.43|35.43|37.59|35.59|38.42|36.42|37.37|35.37|0
1723479300000|2024-08-12 16:15:00|37.64|35.64|37.89|35.89|38.01|36.01|37.59|35.59|0
1723479600000|2024-08-12 16:20:00|37.92|35.92|37.67|35.67|38.07|36.07|37.62|35.62|0
1723479900000|2024-08-12 16:25:00|37.72|35.72|38.05|36.05|38.27|36.27|37.57|35.57|0
1723480200000|2024-08-12 16:30:00|38.06|36.06|39.03|37.03|39.06|37.06|37.72|35.72|0
1723480500000|2024-08-12 16:35:00|39.01|37.01|38.61|36.61|39.22|37.22|38.56|36.56|0
1723480800000|2024-08-12 16:40:00|38.59|36.59|38.79|36.79|39.14|37.14|38.52|36.52|0
1723481100000|2024-08-12 16:45:00|38.75|36.75|38.58|36.58|38.75|36.75|38.4|36.4|0
1723481400000|2024-08-12 16:50:00|38.64|36.64|38.79|36.79|39.02|37.02|38.63|36.63|0
1723481700000|2024-08-12 16:55:00|38.78|36.78|42.37|40.37|42.45|40.45|38.72|36.72|0
1723482000000|2024-08-12 17:00:00|42.48|40.48|42.5|40.5|43.15|41.15|42.38|40.38|0
1723482300000|2024-08-12 17:05:00|42.6|40.6|42.33|40.33|42.65|40.65|42.3|40.3|0
1723482600000|2024-08-12 17:10:00|42.38|40.38|42.15|40.15|42.57|40.57|42.1|40.1|0
1723482900000|2024-08-12 17:15:00|42.18|40.18|41.52|39.52|42.18|40.18|41.52|39.52|0
1723483200000|2024-08-12 17:20:00|41.54|39.54|41.43|39.43|41.62|39.62|41.04|39.04|0
1723483500000|2024-08-12 17:25:00|41.42|39.42|41.86|39.86|42.37|40.37|41.42|39.42|0
1723483800000|2024-08-12 17:30:00|41.83|39.83|41.54|39.54|41.85|39.85|41.54|39.54|0
1723484100000|2024-08-12 17:35:00|41.49|39.49|41.83|39.83|42.19|40.19|41.44|39.44|0
1723484400000|2024-08-12 17:40:00|41.8|39.8|42.21|40.21|42.44|40.44|41.71|39.71|0
1723484700000|2024-08-12 17:45:00|42.24|40.24|42.71|40.71|42.71|40.71|42.04|40.04|0
1723485000000|2024-08-12 17:50:00|42.86|40.86|43.19|41.19|43.5|41.5|41.89|39.89|0
1723485300000|2024-08-12 17:55:00|43.11|41.11|43.01|41.01|43.24|41.24|42.88|40.88|0
1723485600000|2024-08-12 18:00:00|42.98|40.98|42.95|40.95|43.39|41.39|42.81|40.81|0
1723485900000|2024-08-12 18:05:00|42.99|40.99|43.34|41.34|43.51|41.51|42.97|40.97|0
1723486200000|2024-08-12 18:10:00|43.29|41.29|42.81|40.81|43.36|41.36|42.74|40.74|0
1723486500000|2024-08-12 18:15:00|42.84|40.84|43.09|41.09|43.14|41.14|42.74|40.74|0
1723486800000|2024-08-12 18:20:00|43.11|41.11|43.18|41.18|43.21|41.21|42.56|40.56|0
1723487100000|2024-08-12 18:25:00|43.25|41.25|43.08|41.08|43.25|41.25|42.76|40.76|0
1723487400000|2024-08-12 18:30:00|43.11|41.11|43|41|43.31|41.31|42.88|40.88|0
1723487700000|2024-08-12 18:35:00|43.03|41.03|42.75|40.75|43.1|41.1|42.66|40.66|0
1723488000000|2024-08-12 18:40:00|42.8|40.8|42.83|40.83|43.05|41.05|42.65|40.65|0
1723488300000|2024-08-12 18:45:00|42.8|40.8|42.8|40.8|42.98|40.98|42.68|40.68|0
1723488600000|2024-08-12 18:50:00|42.83|40.83|41.35|39.35|42.9|40.9|41.13|39.13|0
1723488900000|2024-08-12 18:55:00|41.37|39.37|41.11|39.11|41.4|39.4|41.08|39.08|0
1723489200000|2024-08-12 19:00:00|41.12|39.12|41.31|39.31|41.53|39.53|41.08|39.08|0
1723489500000|2024-08-12 19:05:00|41.37|39.37|41.63|39.63|41.82|39.82|41.37|39.37|0
1723489800000|2024-08-12 19:10:00|41.61|39.61|41.68|39.68|41.81|39.81|41.17|39.17|0
1723490100000|2024-08-12 19:15:00|41.73|39.73|41.54|39.54|41.88|39.88|41.39|39.39|0
1723490400000|2024-08-12 19:20:00|41.56|39.56|41.44|39.44|41.8|39.8|41.39|39.39|0
1723490700000|2024-08-12 19:25:00|41.46|39.46|41.65|39.65|41.67|39.67|41.31|39.31|0
1723491000000|2024-08-12 19:30:00|41.62|39.62|41.7|39.7|41.77|39.77|41.26|39.26|0
1723491300000|2024-08-12 19:35:00|41.77|39.77|41.99|39.99|42.19|40.19|41.58|39.58|0
1723491600000|2024-08-12 19:40:00|41.97|39.97|42.73|40.73|42.78|40.78|41.92|39.92|0
1723491900000|2024-08-12 19:45:00|42.7|40.7|44.1|42.1|44.3|42.3|42.63|40.63|0
1723492200000|2024-08-12 19:50:00|44.12|42.12|43.94|41.94|44.48|42.48|43.57|41.57|0
1723492500000|2024-08-12 19:55:00|43.92|41.92|43.19|41.19|44.06|42.06|43.06|41.06|0
1723492800000|2024-08-12 20:00:00|43.06|41.06|43.93|41.93|43.93|41.93|42.87|40.87|0
1723493100000|2024-08-12 20:05:00|43.96|41.96|43.58|41.58|44.01|42.01|43.58|41.58|0
1723493400000|2024-08-12 20:10:00|43.55|41.55|43.66|41.66|43.66|41.66|43.35|41.35|0
1723493700000|2024-08-12 20:15:00|44.03|41.23|44.07|41.27|44.07|41.27|43.83|41.03|0
1723494000000|2024-08-12 20:20:00|44.05|41.25|43.97|41.17|44.15|41.35|43.97|41.17|0
1723494300000|2024-08-12 20:25:00|44|41.2|44.17|41.37|44.17|41.37|44|41.2|0
1723494600000|2024-08-12 20:30:00|44.15|41.35|44.13|41.33|44.22|41.42|44.07|41.27|0
1723494900000|2024-08-12 20:35:00|44.14|41.34|44.17|41.37|44.22|41.42|44.12|41.32|0
1723495200000|2024-08-12 20:40:00|44.14|41.34|44.19|41.39|44.19|41.39|44.12|41.32|0
1723495500000|2024-08-12 20:45:00|44.18|41.38|44.19|41.39|44.21|41.41|44.11|41.31|0
1723495800000|2024-08-12 20:50:00|44.21|41.41|44.16|41.36|44.21|41.41|44.14|41.34|0
1723496100000|2024-08-12 20:55:00|44.14|41.34|44.17|41.37|44.21|41.41|44.06|41.26|0
1723496400000|2024-08-12 21:00:00|44.14|41.34|44.15|41.35|44.15|41.35|44.13|41.33|0
1723496700000|2024-08-12 21:05:00|44.14|41.34|44.14|41.34|44.14|41.34|44.13|41.33|0
1723497000000|2024-08-12 21:10:00|44.15|41.35|44.12|41.32|44.15|41.35|44.12|41.32|0
1723497300000|2024-08-12 21:15:00|44.11|41.31|44.07|41.27|44.11|41.31|44.07|41.27|0
1723497600000|2024-08-12 21:20:00|44.09|41.29|44.07|41.27|44.09|41.29|44.07|41.27|0
1723497900000|2024-08-12 21:25:00|44.08|41.28|44.09|41.29|44.09|41.29|44.07|41.27|0
1723498200000|2024-08-12 21:30:00|44.07|41.27|44.09|41.29|44.09|41.29|44.07|41.27|0
1723498800000|2024-08-12 21:40:00|44.08|41.28|44.08|41.28|44.08|41.28|44.08|41.28|0
1723499400000|2024-08-12 21:50:00|44.07|41.27|44.06|41.26|44.07|41.27|44.03|41.23|0
1723499700000|2024-08-12 21:55:00|44.05|41.25|43.97|41.17|44.05|41.25|43.96|41.16|0
1723500000000|2024-08-12 22:00:00|44|41.2|43.8|41|44|41.2|43.73|40.93|0
1723500300000|2024-08-12 22:05:00|43.78|40.98|43.77|40.97|43.96|41.16|43.77|40.97|0
1723500600000|2024-08-12 22:10:00|43.78|40.98|43.8|41|43.9|41.1|43.73|40.93|0
1723500900000|2024-08-12 22:15:00|43.79|40.99|43.75|40.95|43.85|41.05|43.75|40.95|0
1723501200000|2024-08-12 22:20:00|43.78|40.98|43.66|40.86|43.78|40.98|43.56|40.76|0
1723501500000|2024-08-12 22:25:00|43.68|40.88|43.67|40.87|43.77|40.97|43.66|40.86|0
1723501800000|2024-08-12 22:30:00|43.69|40.89|43.9|41.1|43.95|41.15|43.69|40.89|0
1723502100000|2024-08-12 22:35:00|43.88|41.08|43.94|41.14|43.97|41.17|43.88|41.08|0
1723502400000|2024-08-12 22:40:00|43.96|41.16|44.02|41.22|44.02|41.22|43.92|41.12|0
1723502700000|2024-08-12 22:45:00|43.99|41.19|43.83|41.03|44.02|41.22|43.83|41.03|0
1723503000000|2024-08-12 22:50:00|43.84|41.04|43.86|41.06|43.95|41.15|43.79|40.99|0
1723503300000|2024-08-12 22:55:00|43.88|41.08|43.87|41.07|43.91|41.11|43.84|41.04|0
1723503600000|2024-08-12 23:00:00|43.86|41.06|43.88|41.08|43.88|41.08|43.82|41.02|0
1723503900000|2024-08-12 23:05:00|43.87|41.07|43.88|41.08|43.9|41.1|43.8|41|0
1723504200000|2024-08-12 23:10:00|43.87|41.07|43.84|41.04|43.88|41.08|43.84|41.04|0
1723504500000|2024-08-12 23:15:00|43.83|41.03|43.74|40.94|43.84|41.04|43.74|40.94|0
1723504800000|2024-08-12 23:20:00|43.73|40.93|43.8|41|43.85|41.05|43.73|40.93|0
1723505100000|2024-08-12 23:25:00|43.81|41.01|43.6|40.8|43.81|41.01|43.6|40.8|0
1723505400000|2024-08-12 23:30:00|43.58|40.78|43.72|40.92|43.72|40.92|43.37|40.57|0
1723505700000|2024-08-12 23:35:00|43.75|40.95|43.83|41.03|43.83|41.03|43.72|40.92|0
1723506000000|2024-08-12 23:40:00|43.84|41.04|43.92|41.12|43.94|41.14|43.82|41.02|0
1723506300000|2024-08-12 23:45:00|43.96|41.16|43.75|40.95|44.02|41.22|43.66|40.86|0
1723506600000|2024-08-12 23:50:00|43.74|40.94|43.78|40.98|43.87|41.07|43.73|40.93|0
1723506900000|2024-08-12 23:55:00|43.79|40.99|43.64|40.84|43.81|41.01|43.64|40.84|0
1723507200000|2024-08-13 00:00:00|43.6|40.8|43.76|40.96|43.79|40.99|43.54|40.74|0
1723507500000|2024-08-13 00:05:00|43.75|40.95|43.71|40.91|43.83|41.03|43.64|40.84|0
1723507800000|2024-08-13 00:10:00|43.67|40.87|43.87|41.07|43.93|41.13|43.66|40.86|0
1723508100000|2024-08-13 00:15:00|43.44|41.44|43.53|41.53|43.59|41.59|43.38|41.38|0
1723508400000|2024-08-13 00:20:00|43.5|41.5|43.97|41.97|44.12|42.12|43.38|41.38|0
1723508700000|2024-08-13 00:25:00|43.96|41.96|43.87|41.87|43.96|41.96|43.74|41.74|0
1723509000000|2024-08-13 00:30:00|43.88|41.88|43.77|41.77|43.91|41.91|43.73|41.73|0
1723509300000|2024-08-13 00:35:00|43.76|41.76|43.72|41.72|43.78|41.78|43.64|41.64|0
1723509600000|2024-08-13 00:40:00|43.74|41.74|43.75|41.75|43.8|41.8|43.64|41.64|0
1723509900000|2024-08-13 00:45:00|43.7|41.7|43.64|41.64|43.73|41.73|43.55|41.55|0
1723510200000|2024-08-13 00:50:00|43.63|41.63|43.37|41.37|43.63|41.63|43.35|41.35|0
1723510500000|2024-08-13 00:55:00|43.35|41.35|43.2|41.2|43.35|41.35|42.88|40.88|0
1723510800000|2024-08-13 01:00:00|43.24|41.24|43.32|41.32|43.35|41.35|43.17|41.17|0
1723511100000|2024-08-13 01:05:00|43.31|41.31|43.74|41.74|43.74|41.74|43.28|41.28|0
1723511400000|2024-08-13 01:10:00|43.72|41.72|43.77|41.77|43.88|41.88|43.66|41.66|0
1723511700000|2024-08-13 01:15:00|43.74|41.74|43.32|41.32|43.78|41.78|43.29|41.29|0
1723512000000|2024-08-13 01:20:00|43.29|41.29|43.61|41.61|43.61|41.61|43.29|41.29|0
1723512300000|2024-08-13 01:25:00|43.62|41.62|43.61|41.61|43.66|41.66|43.49|41.49|0
1723512600000|2024-08-13 01:30:00|43.6|41.6|46.37|44.37|46.48|44.48|43.57|41.57|0
1723512900000|2024-08-13 01:35:00|46.34|44.34|46.23|44.23|46.36|44.36|46.21|44.21|0
1723513200000|2024-08-13 01:40:00|46.19|44.19|46.27|44.27|46.31|44.31|46.14|44.14|0
1723513500000|2024-08-13 01:45:00|46.26|44.26|46.33|44.33|46.42|44.42|46.14|44.14|0
1723513800000|2024-08-13 01:50:00|46.31|44.31|46.32|44.32|46.32|44.32|46.22|44.22|0
1723514100000|2024-08-13 01:55:00|46.31|44.31|46.39|44.39|46.39|44.39|46.31|44.31|0
1723514400000|2024-08-13 02:00:00|46.38|44.38|46.29|44.29|46.42|44.42|46.24|44.24|0
1723514700000|2024-08-13 02:05:00|46.28|44.28|46.25|44.25|46.29|44.29|46.16|44.16|0
1723515000000|2024-08-13 02:10:00|46.23|44.23|46.23|44.23|46.34|44.34|46.21|44.21|0
1723515300000|2024-08-13 02:15:00|46.25|44.25|46.2|44.2|46.26|44.26|46.15|44.15|0
1723515600000|2024-08-13 02:20:00|46.19|44.19|46.15|44.15|46.24|44.24|46.15|44.15|0
1723515900000|2024-08-13 02:25:00|46.16|44.16|46.26|44.26|46.33|44.33|46.15|44.15|0
1723516200000|2024-08-13 02:30:00|46.28|44.28|46.24|44.24|46.35|44.35|46.2|44.2|0
1723516500000|2024-08-13 02:35:00|46.22|44.22|46.12|44.12|46.25|44.25|46.04|44.04|0
1723516800000|2024-08-13 02:40:00|46.14|44.14|46.07|44.07|46.17|44.17|46.05|44.05|0
1723517100000|2024-08-13 02:45:00|46.08|44.08|46.09|44.09|46.09|44.09|46.04|44.04|0
1723517400000|2024-08-13 02:50:00|46.06|44.06|46.02|44.02|46.11|44.11|45.93|43.93|0
1723517700000|2024-08-13 02:55:00|46.01|44.01|45.93|43.93|46.09|44.09|45.92|43.92|0
1723518000000|2024-08-13 03:00:00|45.9|43.9|45.8|43.8|45.93|43.93|45.72|43.72|0
1723518300000|2024-08-13 03:05:00|45.83|43.83|45.84|43.84|45.86|43.86|45.71|43.71|0
1723518600000|2024-08-13 03:10:00|45.82|43.82|45.75|43.75|45.84|43.84|45.75|43.75|0
1723518900000|2024-08-13 03:15:00|45.76|43.76|45.69|43.69|45.77|43.77|45.62|43.62|0
1723519200000|2024-08-13 03:20:00|45.72|43.72|45.61|43.61|45.73|43.73|45.59|43.59|0
1723519500000|2024-08-13 03:25:00|45.64|43.64|45.84|43.84|46.05|44.05|45.64|43.64|0
1723519800000|2024-08-13 03:30:00|45.82|43.82|45.7|43.7|46.02|44.02|45.63|43.63|0
1723520100000|2024-08-13 03:35:00|45.76|43.76|45.69|43.69|45.78|43.78|45.69|43.69|0
1723520400000|2024-08-13 03:40:00|45.68|43.68|45.6|43.6|45.68|43.68|45.59|43.59|0
1723520700000|2024-08-13 03:45:00|45.59|43.59|45.65|43.65|45.65|43.65|45.55|43.55|0
1723521000000|2024-08-13 03:50:00|45.66|43.66|45.64|43.64|45.67|43.67|45.57|43.57|0
1723521300000|2024-08-13 03:55:00|45.67|43.67|45.74|43.74|45.77|43.77|45.66|43.66|0
1723521600000|2024-08-13 04:00:00|45.73|43.73|45.69|43.69|45.74|43.74|45.67|43.67|0
1723521900000|2024-08-13 04:05:00|45.68|43.68|45.59|43.59|45.69|43.69|45.59|43.59|0
1723522200000|2024-08-13 04:10:00|45.61|43.61|45.64|43.64|45.66|43.66|45.54|43.54|0
1723522500000|2024-08-13 04:15:00|45.62|43.62|45.66|43.66|45.69|43.69|45.61|43.61|0
1723522800000|2024-08-13 04:20:00|45.67|43.67|45.56|43.56|45.69|43.69|45.56|43.56|0
1723523100000|2024-08-13 04:25:00|45.61|43.61|45.5|43.5|45.61|43.61|45.47|43.47|0
1723523400000|2024-08-13 04:30:00|45.49|43.49|45.5|43.5|45.55|43.55|45.48|43.48|0
1723523700000|2024-08-13 04:35:00|45.53|43.53|45.32|43.32|45.53|43.53|45.3|43.3|0
1723524000000|2024-08-13 04:40:00|45.35|43.35|45.26|43.26|45.35|43.35|45.19|43.19|0
1723524300000|2024-08-13 04:45:00|45.24|43.24|45.27|43.27|45.29|43.29|45.23|43.23|0
1723524600000|2024-08-13 04:50:00|45.25|43.25|45.37|43.37|45.37|43.37|45.24|43.24|0
1723524900000|2024-08-13 04:55:00|45.35|43.35|45.26|43.26|45.35|43.35|45.24|43.24|0
1723525200000|2024-08-13 05:00:00|45.29|43.29|45.32|43.32|45.39|43.39|45.26|43.26|0
1723525500000|2024-08-13 05:05:00|45.34|43.34|45.33|43.33|45.39|43.39|45.3|43.3|0
1723525800000|2024-08-13 05:10:00|45.35|43.35|45.27|43.27|45.36|43.36|45.23|43.23|0
1723526100000|2024-08-13 05:15:00|45.26|43.26|45.15|43.15|45.26|43.26|45|43|0
1723526400000|2024-08-13 05:20:00|45.17|43.17|45.01|43.01|45.18|43.18|45|43|0
1723526700000|2024-08-13 05:25:00|45|43|45.25|43.25|45.54|43.54|45|43|0
1723527000000|2024-08-13 05:30:00|45.24|43.24|45.24|43.24|45.34|43.34|45.22|43.22|0
1723527300000|2024-08-13 05:35:00|45.22|43.22|45.4|43.4|45.48|43.48|45.22|43.22|0
1723527600000|2024-08-13 05:40:00|45.39|43.39|45.37|43.37|45.45|43.45|45.3|43.3|0
1723527900000|2024-08-13 05:45:00|45.36|43.36|45.42|43.42|45.48|43.48|45.35|43.35|0
1723528200000|2024-08-13 05:50:00|45.41|43.41|45.42|43.42|45.42|43.42|45.32|43.32|0
1723528500000|2024-08-13 05:55:00|45.43|43.43|45.31|43.31|45.52|43.52|45.31|43.31|0
1723528800000|2024-08-13 06:00:00|45.34|43.34|45.52|43.52|45.64|43.64|45.26|43.26|0
1723529100000|2024-08-13 06:05:00|45.53|43.53|45.36|43.36|45.53|43.53|45.36|43.36|0
1723529400000|2024-08-13 06:10:00|45.37|43.37|45.36|43.36|45.51|43.51|45.35|43.35|0
1723529700000|2024-08-13 06:15:00|45.38|43.38|45.2|43.2|45.38|43.38|45.18|43.18|0
1723530000000|2024-08-13 06:20:00|45.18|43.18|45.3|43.3|45.33|43.33|45.1|43.1|0
1723530300000|2024-08-13 06:25:00|45.28|43.28|45.37|43.37|45.43|43.43|45.23|43.23|0
1723530600000|2024-08-13 06:30:00|45.35|43.35|41.96|39.96|45.38|43.38|41.94|39.94|0
1723530900000|2024-08-13 06:35:00|41.94|39.94|41.77|39.77|41.96|39.96|41.77|39.77|0
1723531200000|2024-08-13 06:40:00|41.78|39.78|41.55|39.55|41.79|39.79|41.5|39.5|0
1723531500000|2024-08-13 06:45:00|41.54|39.54|41.43|39.43|41.6|39.6|41.36|39.36|0
1723531800000|2024-08-13 06:50:00|41.4|39.4|41.38|39.38|41.45|39.45|41.31|39.31|0
1723532100000|2024-08-13 06:55:00|41.39|39.39|41.23|39.23|41.45|39.45|41.21|39.21|0
1723532400000|2024-08-13 07:00:00|41.21|39.21|41.08|39.08|41.33|39.33|40.99|38.99|0
1723532700000|2024-08-13 07:05:00|41.06|39.06|40.62|38.62|41.11|39.11|40.56|38.56|0
1723533000000|2024-08-13 07:10:00|40.61|38.61|40.53|38.53|40.7|38.7|40.52|38.52|0
1723533300000|2024-08-13 07:15:00|40.55|38.55|40.47|38.47|40.67|38.67|40.44|38.44|0
1723533600000|2024-08-13 07:20:00|40.46|38.46|40.21|38.21|40.51|38.51|40|38|0
1723533900000|2024-08-13 07:25:00|40.18|38.18|40.31|38.31|41.34|39.34|40.17|38.17|0
1723534200000|2024-08-13 07:30:00|40.34|38.34|40.52|38.52|40.55|38.55|40.3|38.3|0
1723534500000|2024-08-13 07:35:00|40.49|38.49|40.44|38.44|40.58|38.58|40.34|38.34|0
1723534800000|2024-08-13 07:40:00|40.43|38.43|40.47|38.47|40.64|38.64|40.43|38.43|0
1723535100000|2024-08-13 07:45:00|40.52|38.52|40.47|38.47|40.54|38.54|40.39|38.39|0
1723535400000|2024-08-13 07:50:00|40.48|38.48|40.41|38.41|40.52|38.52|40.32|38.32|0
1723535700000|2024-08-13 07:55:00|40.42|38.42|40.47|38.47|40.49|38.49|40.25|38.25|0
1723536000000|2024-08-13 08:00:00|40.49|38.49|40.56|38.56|40.63|38.63|40.33|38.33|0
1723536300000|2024-08-13 08:05:00|40.54|38.54|40.37|38.37|40.58|38.58|40.37|38.37|0
1723536600000|2024-08-13 08:10:00|40.35|38.35|40.6|38.6|40.63|38.63|40.32|38.32|0
1723536900000|2024-08-13 08:15:00|40.58|38.58|40.77|38.77|40.81|38.81|40.48|38.48|0
1723537200000|2024-08-13 08:20:00|40.79|38.79|41.07|39.07|41.1|39.1|40.79|38.79|0
1723537500000|2024-08-13 08:25:00|41.03|39.03|40.83|38.83|41.05|39.05|40.81|38.81|0
1723537800000|2024-08-13 08:30:00|40.85|38.85|41.05|39.05|41.07|39.07|40.81|38.81|0
1723538100000|2024-08-13 08:35:00|41.02|39.02|41.11|39.11|41.14|39.14|40.97|38.97|0
1723538400000|2024-08-13 08:40:00|41.14|39.14|41.14|39.14|41.15|39.15|40.97|38.97|0
1723538700000|2024-08-13 08:45:00|41.16|39.16|40.99|38.99|41.17|39.17|40.93|38.93|0
1723539000000|2024-08-13 08:50:00|41|39|41.01|39.01|41.04|39.04|40.94|38.94|0
1723539300000|2024-08-13 08:55:00|40.99|38.99|40.89|38.89|41.06|39.06|40.85|38.85|0
1723539600000|2024-08-13 09:00:00|40.92|38.92|41.01|39.01|41.12|39.12|40.92|38.92|0
1723539900000|2024-08-13 09:05:00|41.02|39.02|41.15|39.15|41.29|39.29|40.96|38.96|0
1723540200000|2024-08-13 09:10:00|41.14|39.14|41.1|39.1|41.17|39.17|41.03|39.03|0
1723540500000|2024-08-13 09:15:00|41.11|39.11|41|39|41.13|39.13|40.98|38.98|0
1723540800000|2024-08-13 09:20:00|41.03|39.03|40.93|38.93|41.05|39.05|40.93|38.93|0
1723541100000|2024-08-13 09:25:00|40.94|38.94|40.76|38.76|40.95|38.95|40.76|38.76|0
1723541400000|2024-08-13 09:30:00|40.75|38.75|40.55|38.55|40.75|38.75|40.53|38.53|0
1723541700000|2024-08-13 09:35:00|40.57|38.57|40.52|38.52|40.59|38.59|40.48|38.48|0
1723542000000|2024-08-13 09:40:00|40.51|38.51|40.63|38.63|40.69|38.69|40.34|38.34|0
1723542300000|2024-08-13 09:45:00|40.62|38.62|40.54|38.54|40.66|38.66|40.51|38.51|0
1723542600000|2024-08-13 09:50:00|40.56|38.56|40.49|38.49|40.58|38.58|40.45|38.45|0
1723542900000|2024-08-13 09:55:00|40.51|38.51|40.75|38.75|40.78|38.78|40.49|38.49|0
1723543200000|2024-08-13 10:00:00|40.74|38.74|41.08|39.08|41.47|39.47|40.73|38.73|0
1723543500000|2024-08-13 10:05:00|41.06|39.06|41.27|39.27|41.37|39.37|40.9|38.9|0
1723543800000|2024-08-13 10:10:00|41.34|39.34|41.34|39.34|41.44|39.44|41.22|39.22|0
1723544100000|2024-08-13 10:15:00|41.36|39.36|41.27|39.27|41.46|39.46|41.24|39.24|0
1723544400000|2024-08-13 10:20:00|41.3|39.3|41.87|39.87|41.87|39.87|41.29|39.29|0
1723544700000|2024-08-13 10:25:00|41.84|39.84|41.99|39.99|42.11|40.11|41.84|39.84|0
1723545000000|2024-08-13 10:30:00|42.01|40.01|42.19|40.19|42.23|40.23|40.98|38.98|0
1723545300000|2024-08-13 10:35:00|42.26|40.26|42.57|40.57|42.85|40.85|42.01|40.01|0
1723545600000|2024-08-13 10:40:00|42.52|40.52|42.5|40.5|42.65|40.65|42.42|40.42|0
1723545900000|2024-08-13 10:45:00|42.52|40.52|42.39|40.39|42.58|40.58|42.3|40.3|0
1723546200000|2024-08-13 10:50:00|42.4|40.4|42.44|40.44|42.77|40.77|42.4|40.4|0
1723546500000|2024-08-13 10:55:00|42.42|40.42|42.55|40.55|42.69|40.69|42.42|40.42|0
1723546800000|2024-08-13 11:00:00|42.61|40.61|42.27|40.27|42.75|40.75|42.24|40.24|0
1723547100000|2024-08-13 11:05:00|42.24|40.24|42.22|40.22|42.37|40.37|42.16|40.16|0
1723547400000|2024-08-13 11:10:00|42.19|40.19|41.9|39.9|42.32|40.32|41.9|39.9|0
1723547700000|2024-08-13 11:15:00|41.92|39.92|41.9|39.9|42|40|41.85|39.85|0
1723548000000|2024-08-13 11:20:00|41.91|39.91|41.9|39.9|42.04|40.04|41.85|39.85|0
1723548300000|2024-08-13 11:25:00|41.92|39.92|42.07|40.07|42.62|40.62|41.92|39.92|0
1723548600000|2024-08-13 11:30:00|42.06|40.06|42|40|42.12|40.12|41.99|39.99|0
1723548900000|2024-08-13 11:35:00|41.99|39.99|41.99|39.99|42.1|40.1|41.85|39.85|0
1723549200000|2024-08-13 11:40:00|42.01|40.01|41.89|39.89|42.06|40.06|41.76|39.76|0
1723549500000|2024-08-13 11:45:00|41.87|39.87|41.77|39.77|41.87|39.87|41.72|39.72|0
1723549800000|2024-08-13 11:50:00|41.78|39.78|41.86|39.86|41.91|39.91|41.72|39.72|0
1723550100000|2024-08-13 11:55:00|41.84|39.84|41.5|39.5|41.84|39.84|41.5|39.5|0
1723550400000|2024-08-13 12:00:00|41.49|39.49|40.97|38.97|41.57|39.57|40.97|38.97|0
1723550700000|2024-08-13 12:05:00|40.98|38.98|40.69|38.69|41.04|39.04|40.66|38.66|0
1723551000000|2024-08-13 12:10:00|40.66|38.66|40.71|38.71|40.83|38.83|40.62|38.62|0
1723551300000|2024-08-13 12:15:00|40.73|38.73|40.87|38.87|40.92|38.92|40.59|38.59|0
1723551600000|2024-08-13 12:20:00|40.9|38.9|41.01|39.01|41.08|39.08|40.87|38.87|0
1723551900000|2024-08-13 12:25:00|41.04|39.04|40.9|38.9|41.14|39.14|40.84|38.84|0
1723552200000|2024-08-13 12:30:00|40.88|38.88|40.03|38.03|41.45|39.45|39.5|37.5|0
1723552500000|2024-08-13 12:35:00|39.99|37.99|39.74|37.74|40.2|38.2|39.48|37.48|0
1723552800000|2024-08-13 12:40:00|39.64|37.64|40.04|38.04|40.08|38.08|39.62|37.62|0
1723553100000|2024-08-13 12:45:00|40.01|38.01|39.82|37.82|40.43|38.43|39.63|37.63|0
1723553400000|2024-08-13 12:50:00|39.78|37.78|39.49|37.49|39.87|37.87|39.44|37.44|0
1723553700000|2024-08-13 12:55:00|39.53|37.53|39.3|37.3|39.71|37.71|39.2|37.2|0
1723554000000|2024-08-13 13:00:00|39.27|37.27|39.46|37.46|39.55|37.55|39.27|37.27|0
1723554300000|2024-08-13 13:05:00|39.47|37.47|39.34|37.34|39.57|37.57|39.32|37.32|0
1723554600000|2024-08-13 13:10:00|39.33|37.33|40.11|38.11|40.42|38.42|39.31|37.31|0
1723554900000|2024-08-13 13:15:00|40.09|38.09|39.91|37.91|40.21|38.21|39.84|37.84|0
1723555200000|2024-08-13 13:20:00|39.88|37.88|39.6|37.6|39.9|37.9|39.53|37.53|0
1723555500000|2024-08-13 13:25:00|39.63|37.63|39.53|37.53|39.74|37.74|39.42|37.42|0
1723555800000|2024-08-13 13:30:00|39.33|37.33|38.56|36.56|39.76|37.76|38.34|36.34|0
1723556100000|2024-08-13 13:35:00|38.49|36.49|38.61|36.61|39.12|37.12|38.23|36.23|0
1723556400000|2024-08-13 13:40:00|38.59|36.59|38.21|36.21|38.66|36.66|38.12|36.12|0
1723556700000|2024-08-13 13:45:00|38.09|36.09|38.37|36.37|38.44|36.44|37.61|35.61|0
1723557000000|2024-08-13 13:50:00|38.31|36.31|38.32|36.32|38.4|36.4|36.77|34.77|0
1723557300000|2024-08-13 13:55:00|38.3|36.3|38.45|36.45|38.9|36.9|38.16|36.16|0
1723557600000|2024-08-13 14:00:00|38.41|36.41|38.7|36.7|38.9|36.9|38.29|36.29|0
1723557900000|2024-08-13 14:05:00|38.72|36.72|38.93|36.93|39.17|37.17|37.97|35.97|0
1723558200000|2024-08-13 14:10:00|38.88|36.88|38.6|36.6|38.97|36.97|38.19|36.19|0
1723558500000|2024-08-13 14:15:00|38.59|36.59|38.91|36.91|39.09|37.09|38.41|36.41|0
1723558800000|2024-08-13 14:20:00|38.84|36.84|38.5|36.5|38.93|36.93|38.48|36.48|0
1723559100000|2024-08-13 14:25:00|38.43|36.43|38.34|36.34|38.7|36.7|38.27|36.27|0
1723559400000|2024-08-13 14:30:00|38.36|36.36|38.83|36.83|39.31|37.31|38.36|36.36|0
1723559700000|2024-08-13 14:35:00|38.88|36.88|38.38|36.38|38.88|36.88|38.38|36.38|0
1723560000000|2024-08-13 14:40:00|38.35|36.35|38.15|36.15|38.42|36.42|38.04|36.04|0
1723560300000|2024-08-13 14:45:00|38.11|36.11|37.49|35.49|38.15|36.15|37.49|35.49|0
1723560600000|2024-08-13 14:50:00|37.44|35.44|37.53|35.53|37.8|35.8|37.38|35.38|0
1723560900000|2024-08-13 14:55:00|37.51|35.51|38.13|36.13|38.22|36.22|37.49|35.49|0
1723561200000|2024-08-13 15:00:00|38.11|36.11|37.83|35.83|38.2|36.2|37.83|35.83|0
1723561500000|2024-08-13 15:05:00|37.84|35.84|38.32|36.32|38.32|36.32|37.75|35.75|0
1723561800000|2024-08-13 15:10:00|38.34|36.34|38.23|36.23|38.57|36.57|38.14|36.14|0
1723562100000|2024-08-13 15:15:00|38.25|36.25|38.16|36.16|38.3|36.3|38.12|36.12|0
1723562400000|2024-08-13 15:20:00|38.19|36.19|37.92|35.92|38.19|36.19|37.85|35.85|0
1723562700000|2024-08-13 15:25:00|37.9|35.9|38.09|36.09|38.16|36.16|37.89|35.89|0
1723563000000|2024-08-13 15:30:00|38.05|36.05|38.02|36.02|38.25|36.25|37.96|35.96|0
1723563300000|2024-08-13 15:35:00|38.05|36.05|38|36|38.2|36.2|37.93|35.93|0
1723563600000|2024-08-13 15:40:00|37.99|35.99|38.04|36.04|38.11|36.11|37.87|35.87|0
1723563900000|2024-08-13 15:45:00|38.02|36.02|37.71|35.71|38.13|36.13|37.67|35.67|0
1723564200000|2024-08-13 15:50:00|37.69|35.69|37.61|35.61|37.84|35.84|37.58|35.58|0
1723564500000|2024-08-13 15:55:00|37.56|35.56|37.79|35.79|37.88|35.88|37.55|35.55|0
1723564800000|2024-08-13 16:00:00|37.77|35.77|37.68|35.68|38.02|36.02|37.66|35.66|0
1723565100000|2024-08-13 16:05:00|37.71|35.71|37.57|35.57|37.73|35.73|37.4|35.4|0
1723565400000|2024-08-13 16:10:00|37.53|35.53|37.5|35.5|37.66|35.66|37.46|35.46|0
1723565700000|2024-08-13 16:15:00|37.48|35.48|37.05|35.05|37.5|35.5|37.05|35.05|0
1723566000000|2024-08-13 16:20:00|37.07|35.07|37.76|35.76|37.81|35.81|36.79|34.79|0
1723566300000|2024-08-13 16:25:00|37.73|35.73|37.84|35.84|37.97|35.97|37.62|35.62|0
1723566600000|2024-08-13 16:30:00|37.83|35.83|37.92|35.92|38.19|36.19|37.81|35.81|0
1723566900000|2024-08-13 16:35:00|37.9|35.9|37.59|35.59|38.01|36.01|37.58|35.58|0
1723567200000|2024-08-13 16:40:00|37.61|35.61|37.31|35.31|37.61|35.61|37.27|35.27|0
1723567500000|2024-08-13 16:45:00|37.33|35.33|36.81|34.81|37.44|35.44|36.81|34.81|0
1723567800000|2024-08-13 16:50:00|36.85|34.85|36.73|34.73|36.85|34.85|36.58|34.58|0
1723568100000|2024-08-13 16:55:00|36.7|34.7|36.7|34.7|37.04|35.04|36.62|34.62|0
1723568400000|2024-08-13 17:00:00|36.68|34.68|37.02|35.02|37.06|35.06|36.68|34.68|0
1723568700000|2024-08-13 17:05:00|37.04|35.04|36.9|34.9|37.1|35.1|36.78|34.78|0
1723569000000|2024-08-13 17:10:00|36.91|34.91|36.78|34.78|36.99|34.99|36.78|34.78|0
1723569300000|2024-08-13 17:15:00|36.8|34.8|35.79|33.79|37.01|35.01|35.79|33.79|0
1723569600000|2024-08-13 17:20:00|35.81|33.81|35.97|33.97|35.99|33.99|35.79|33.79|0
1723569900000|2024-08-13 17:25:00|35.99|33.99|35.91|33.91|36.08|34.08|35.87|33.87|0
1723570200000|2024-08-13 17:30:00|35.89|33.89|36.12|34.12|36.16|34.16|35.7|33.7|0
1723570500000|2024-08-13 17:35:00|36.14|34.14|35.93|33.93|36.14|34.14|35.88|33.88|0
1723570800000|2024-08-13 17:40:00|35.89|33.89|35.86|33.86|35.95|33.95|35.78|33.78|0
1723571100000|2024-08-13 17:45:00|35.84|33.84|36.3|34.3|36.93|34.93|35.84|33.84|0
1723571400000|2024-08-13 17:50:00|36.28|34.28|36.03|34.03|36.49|34.49|36.03|34.03|0
1723571700000|2024-08-13 17:55:00|36.05|34.05|35.92|33.92|36.05|34.05|35.86|33.86|0
1723572000000|2024-08-13 18:00:00|35.94|33.94|35.94|33.94|36.02|34.02|35.83|33.83|0
1723572300000|2024-08-13 18:05:00|35.98|33.98|35.87|33.87|36.02|34.02|35.81|33.81|0
1723572600000|2024-08-13 18:10:00|35.88|33.88|35.76|33.76|35.94|33.94|35.66|33.66|0
1723572900000|2024-08-13 18:15:00|35.77|33.77|36.08|34.08|36.27|34.27|35.68|33.68|0
1723573200000|2024-08-13 18:20:00|36.06|34.06|35.83|33.83|36.1|34.1|35.76|33.76|0
1723573500000|2024-08-13 18:25:00|35.84|33.84|35.74|33.74|35.89|33.89|35.72|33.72|0
1723573800000|2024-08-13 18:30:00|35.76|33.76|35.64|33.64|35.82|33.82|35.61|33.61|0
1723574100000|2024-08-13 18:35:00|35.61|33.61|35.35|33.35|35.61|33.61|35.34|33.34|0
1723574400000|2024-08-13 18:40:00|35.36|33.36|35.46|33.46|35.55|33.55|35.34|33.34|0
1723574700000|2024-08-13 18:45:00|35.48|33.48|34.88|32.88|35.57|33.57|34.84|32.84|0
1723575000000|2024-08-13 18:50:00|34.9|32.9|34.82|32.82|34.98|32.98|34.78|32.78|0
1723575300000|2024-08-13 18:55:00|34.84|32.84|34.81|32.81|34.88|32.88|34.77|32.77|0
1723575600000|2024-08-13 19:00:00|34.85|32.85|34.81|32.81|34.86|32.86|34.59|32.59|0
1723575900000|2024-08-13 19:05:00|34.83|32.83|35.06|33.06|35.2|33.2|34.83|32.83|0
1723576200000|2024-08-13 19:10:00|35.02|33.02|35.18|33.18|35.18|33.18|34.97|32.97|0
1723576500000|2024-08-13 19:15:00|35.16|33.16|35.22|33.22|35.34|33.34|35.04|33.04|0
1723576800000|2024-08-13 19:20:00|35.26|33.26|34.95|32.95|35.45|33.45|34.93|32.93|0
1723577100000|2024-08-13 19:25:00|34.99|32.99|34.97|32.97|35.16|33.16|34.95|32.95|0
1723577400000|2024-08-13 19:30:00|35.03|33.03|35.03|33.03|35.09|33.09|34.89|32.89|0
1723577700000|2024-08-13 19:35:00|35.01|33.01|35.03|33.03|35.17|33.17|34.93|32.93|0
1723578000000|2024-08-13 19:40:00|35.05|33.05|34.88|32.88|35.1|33.1|34.88|32.88|0
1723578300000|2024-08-13 19:45:00|34.86|32.86|33.86|31.86|34.92|32.92|33.78|31.78|0
1723578600000|2024-08-13 19:50:00|33.94|31.94|34.14|32.14|34.92|32.92|33.64|31.64|0
1723578900000|2024-08-13 19:55:00|34.06|32.06|33.64|31.64|34.27|32.27|33.38|31.38|0
1723579200000|2024-08-13 20:00:00|33.52|31.52|33.56|31.56|33.88|31.88|33.52|31.52|0
1723579500000|2024-08-13 20:05:00|33.58|31.58|33.53|31.53|33.67|31.67|33.49|31.49|0
1723579800000|2024-08-13 20:10:00|33.57|31.57|33.61|31.61|33.63|31.63|33.53|31.53|0
1723580100000|2024-08-13 20:15:00|34.01|31.21|34.05|31.25|34.11|31.31|33.99|31.19|0
1723580400000|2024-08-13 20:20:00|34.07|31.27|34.07|31.27|34.11|31.31|34.01|31.21|0
1723580700000|2024-08-13 20:25:00|34.05|31.25|34.21|31.41|34.27|31.47|33.99|31.19|0
1723581000000|2024-08-13 20:30:00|34.25|31.45|34.25|31.45|34.31|31.51|34.17|31.37|0
1723581300000|2024-08-13 20:35:00|34.27|31.47|34.33|31.53|34.36|31.56|34.25|31.45|0
1723581600000|2024-08-13 20:40:00|34.3|31.5|34.3|31.5|34.3|31.5|34.26|31.46|0
1723581900000|2024-08-13 20:45:00|34.32|31.52|34.32|31.52|34.36|31.56|34.3|31.5|0
1723582200000|2024-08-13 20:50:00|34.34|31.54|34.3|31.5|34.34|31.54|34.3|31.5|0
1723582500000|2024-08-13 20:55:00|34.28|31.48|34.19|31.39|34.3|31.5|34.17|31.37|0
1723582800000|2024-08-13 21:00:00|34.18|31.38|34.16|31.36|34.18|31.38|34.13|31.33|0
1723583100000|2024-08-13 21:05:00|34.15|31.35|34.27|31.47|34.27|31.47|34.12|31.32|0
1723583400000|2024-08-13 21:10:00|34.26|31.46|34.31|31.51|34.39|31.59|34.25|31.45|0
1723583700000|2024-08-13 21:15:00|34.3|31.5|34.31|31.51|34.35|31.55|34.28|31.48|0
1723584000000|2024-08-13 21:20:00|34.35|31.55|34.25|31.45|34.36|31.56|34.25|31.45|0
1723584300000|2024-08-13 21:25:00|34.28|31.48|34.21|31.41|34.29|31.49|34.21|31.41|0
1723584600000|2024-08-13 21:30:00|34.18|31.38|34.2|31.4|34.2|31.4|34.18|31.38|0
1723584900000|2024-08-13 21:35:00|34.21|31.41|34.25|31.45|34.28|31.48|34.2|31.4|0
1723585200000|2024-08-13 21:40:00|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1723585500000|2024-08-13 21:45:00|34.25|31.45|34.24|31.44|34.25|31.45|34.24|31.44|0
1723585800000|2024-08-13 21:50:00|34.18|31.38|34.17|31.37|34.19|31.39|34.17|31.37|0
1723586100000|2024-08-13 21:55:00|34.16|31.36|34.09|31.29|34.16|31.36|34.09|31.29|0
1723586400000|2024-08-13 22:00:00|34.12|31.32|33.88|31.08|34.12|31.32|33.83|31.03|0
1723586700000|2024-08-13 22:05:00|33.87|31.07|33.87|31.07|33.89|31.09|33.81|31.01|0
1723587000000|2024-08-13 22:10:00|33.88|31.08|33.94|31.14|33.95|31.15|33.81|31.01|0
1723587300000|2024-08-13 22:15:00|33.93|31.13|34.18|31.38|34.31|31.51|33.92|31.12|0
1723587600000|2024-08-13 22:20:00|34.17|31.37|34.17|31.37|34.27|31.47|34.13|31.33|0
1723587900000|2024-08-13 22:25:00|34.16|31.36|34.09|31.29|34.19|31.39|34.09|31.29|0
1723588200000|2024-08-13 22:30:00|34.1|31.3|34.17|31.37|34.2|31.4|34.1|31.3|0
1723588500000|2024-08-13 22:35:00|34.16|31.36|34.2|31.4|34.23|31.43|34.12|31.32|0
1723588800000|2024-08-13 22:40:00|34.21|31.41|34.12|31.32|34.21|31.41|34.12|31.32|0
1723589100000|2024-08-13 22:45:00|34.11|31.31|34.14|31.34|34.16|31.36|34.11|31.31|0
1723589400000|2024-08-13 22:50:00|34.13|31.33|34.14|31.34|34.16|31.36|34.1|31.3|0
1723589700000|2024-08-13 22:55:00|34.12|31.32|34.11|31.31|34.13|31.33|34.11|31.31|0
1723590000000|2024-08-13 23:00:00|34.13|31.33|34.03|31.23|34.18|31.38|34.03|31.23|0
1723590300000|2024-08-13 23:05:00|34.02|31.22|34.09|31.29|34.09|31.29|34.01|31.21|0
1723590600000|2024-08-13 23:10:00|34.11|31.31|34.05|31.25|34.11|31.31|33.99|31.19|0
1723590900000|2024-08-13 23:15:00|34.03|31.23|33.93|31.13|34.03|31.23|33.91|31.11|0
1723591200000|2024-08-13 23:20:00|33.94|31.14|33.97|31.17|33.97|31.17|33.91|31.11|0
1723591500000|2024-08-13 23:25:00|33.96|31.16|33.93|31.13|33.97|31.17|33.91|31.11|0
1723591800000|2024-08-13 23:30:00|33.94|31.14|33.88|31.08|34.03|31.23|33.86|31.06|0
1723592100000|2024-08-13 23:35:00|33.9|31.1|33.92|31.12|33.98|31.18|33.9|31.1|0
1723592400000|2024-08-13 23:40:00|33.94|31.14|33.94|31.14|33.98|31.18|33.93|31.13|0
1723592700000|2024-08-13 23:45:00|33.97|31.17|33.96|31.16|34|31.2|33.9|31.1|0
1723593000000|2024-08-13 23:50:00|33.97|31.17|33.9|31.1|33.98|31.18|33.89|31.09|0
1723593300000|2024-08-13 23:55:00|33.92|31.12|33.94|31.14|33.94|31.14|33.87|31.07|0
1723593600000|2024-08-14 00:00:00|33.92|31.12|33.97|31.17|34|31.2|33.85|31.05|0
1723593900000|2024-08-14 00:05:00|33.96|31.16|33.95|31.15|33.99|31.19|33.83|31.03|0
1723594200000|2024-08-14 00:10:00|33.97|31.17|34.01|31.21|34.09|31.29|33.93|31.13|0
1723594500000|2024-08-14 00:15:00|33.61|31.61|33.55|31.55|33.78|31.78|33.51|31.51|0
1723594800000|2024-08-14 00:20:00|33.53|31.53|33.83|31.83|33.83|31.83|33.53|31.53|0
1723595100000|2024-08-14 00:25:00|33.81|31.81|33.71|31.71|33.85|31.85|33.67|31.67|0
1723595400000|2024-08-14 00:30:00|33.72|31.72|33.72|31.72|33.81|31.81|33.69|31.69|0
1723595700000|2024-08-14 00:35:00|33.74|31.74|33.68|31.68|33.74|31.74|33.64|31.64|0
1723596000000|2024-08-14 00:40:00|33.69|31.69|34.17|32.17|34.19|32.19|33.68|31.68|0
1723596300000|2024-08-14 00:45:00|34.15|32.15|34.16|32.16|34.25|32.25|34.11|32.11|0
1723596600000|2024-08-14 00:50:00|34.17|32.17|34.09|32.09|34.17|32.17|34.07|32.07|0
1723596900000|2024-08-14 00:55:00|34.11|32.11|34.1|32.1|34.17|32.17|34.02|32.02|0
1723597200000|2024-08-14 01:00:00|34.12|32.12|34.15|32.15|34.23|32.23|34.08|32.08|0
1723597500000|2024-08-14 01:05:00|34.14|32.14|34.04|32.04|34.15|32.15|34|32|0
1723597800000|2024-08-14 01:10:00|34.05|32.05|34.06|32.06|34.1|32.1|34.04|32.04|0
1723598100000|2024-08-14 01:15:00|34.07|32.07|34.01|32.01|34.08|32.08|34|32|0
1723598400000|2024-08-14 01:20:00|34|32|34.06|32.06|34.1|32.1|33.94|31.94|0
1723598700000|2024-08-14 01:25:00|33.99|31.99|33.99|31.99|34.04|32.04|33.97|31.97|0
1723599000000|2024-08-14 01:30:00|34.01|32.01|33.67|31.67|34.01|32.01|33.67|31.67|0
1723599300000|2024-08-14 01:35:00|33.65|31.65|33.69|31.69|33.79|31.79|33.63|31.63|0
1723599600000|2024-08-14 01:40:00|33.67|31.67|33.63|31.63|33.73|31.73|33.63|31.63|0
1723599900000|2024-08-14 01:45:00|33.61|31.61|33.66|31.66|33.77|31.77|33.61|31.61|0
1723600200000|2024-08-14 01:50:00|33.68|31.68|33.69|31.69|33.74|31.74|33.62|31.62|0
1723600500000|2024-08-14 01:55:00|33.74|31.74|33.73|31.73|33.75|31.75|33.64|31.64|0
1723600800000|2024-08-14 02:00:00|33.72|31.72|33.8|31.8|33.86|31.86|33.7|31.7|0
1723601100000|2024-08-14 02:05:00|33.82|31.82|33.94|31.94|34.1|32.1|33.82|31.82|0
1723601400000|2024-08-14 02:10:00|33.95|31.95|34.26|32.26|34.38|32.38|33.92|31.92|0
1723601700000|2024-08-14 02:15:00|34.32|32.32|34.2|32.2|34.41|32.41|34.1|32.1|0
1723602000000|2024-08-14 02:20:00|34.19|32.19|34.2|32.2|34.24|32.24|34.14|32.14|0
1723602300000|2024-08-14 02:25:00|34.18|32.18|34.15|32.15|34.28|32.28|34.09|32.09|0
1723602600000|2024-08-14 02:30:00|34.17|32.17|34.25|32.25|34.27|32.27|34.07|32.07|0
1723602900000|2024-08-14 02:35:00|34.23|32.23|34.16|32.16|34.31|32.31|34.13|32.13|0
1723603200000|2024-08-14 02:40:00|34.15|32.15|34.09|32.09|34.21|32.21|34.09|32.09|0
1723603500000|2024-08-14 02:45:00|34.11|32.11|34.05|32.05|34.12|32.12|34.03|32.03|0
1723603800000|2024-08-14 02:50:00|34.06|32.06|34.02|32.02|34.11|32.11|34.02|32.02|0
1723604100000|2024-08-14 02:55:00|34.04|32.04|34.08|32.08|34.08|32.08|34|32|0
1723604400000|2024-08-14 03:00:00|34.06|32.06|34.04|32.04|34.08|32.08|34.04|32.04|0
1723604700000|2024-08-14 03:05:00|34.05|32.05|34|32|34.08|32.08|33.98|31.98|0
1723605000000|2024-08-14 03:10:00|33.99|31.99|33.98|31.98|34|32|33.94|31.94|0
1723605300000|2024-08-14 03:15:00|33.97|31.97|33.92|31.92|34|32|33.9|31.9|0
1723605600000|2024-08-14 03:20:00|33.94|31.94|33.89|31.89|33.94|31.94|33.87|31.87|0
1723605900000|2024-08-14 03:25:00|33.87|31.87|33.97|31.97|33.97|31.97|33.87|31.87|0
1723606200000|2024-08-14 03:30:00|33.99|31.99|33.93|31.93|33.99|31.99|33.92|31.92|0
1723606500000|2024-08-14 03:35:00|33.95|31.95|33.97|31.97|34.05|32.05|33.93|31.93|0
1723606800000|2024-08-14 03:40:00|33.95|31.95|33.97|31.97|34.01|32.01|33.93|31.93|0
1723607100000|2024-08-14 03:45:00|33.95|31.95|33.84|31.84|33.96|31.96|33.84|31.84|0
1723607400000|2024-08-14 03:50:00|33.83|31.83|33.88|31.88|33.92|31.92|33.8|31.8|0
1723607700000|2024-08-14 03:55:00|33.86|31.86|33.92|31.92|33.96|31.96|33.84|31.84|0
1723608000000|2024-08-14 04:00:00|33.93|31.93|33.9|31.9|33.98|31.98|33.87|31.87|0
1723608300000|2024-08-14 04:05:00|33.88|31.88|33.86|31.86|33.92|31.92|33.85|31.85|0
1723608600000|2024-08-14 04:10:00|33.87|31.87|33.87|31.87|33.88|31.88|33.82|31.82|0
1723608900000|2024-08-14 04:15:00|33.86|31.86|33.91|31.91|33.91|31.91|33.84|31.84|0
1723609200000|2024-08-14 04:20:00|33.89|31.89|33.83|31.83|33.91|31.91|33.81|31.81|0
1723609500000|2024-08-14 04:25:00|33.81|31.81|33.81|31.81|33.84|31.84|33.79|31.79|0
1723609800000|2024-08-14 04:30:00|33.82|31.82|33.81|31.81|33.87|31.87|33.78|31.78|0
1723610100000|2024-08-14 04:35:00|33.82|31.82|33.79|31.79|33.82|31.82|33.77|31.77|0
1723610400000|2024-08-14 04:40:00|33.8|31.8|33.78|31.78|33.8|31.8|33.75|31.75|0
1723610700000|2024-08-14 04:45:00|33.79|31.79|33.78|31.78|33.83|31.83|33.78|31.78|0
1723611000000|2024-08-14 04:50:00|33.79|31.79|33.84|31.84|33.86|31.86|33.78|31.78|0
1723611300000|2024-08-14 04:55:00|33.85|31.85|33.86|31.86|33.9|31.9|33.84|31.84|0
1723611600000|2024-08-14 05:00:00|33.88|31.88|33.9|31.9|33.94|31.94|33.86|31.86|0
1723611900000|2024-08-14 05:05:00|33.88|31.88|33.9|31.9|33.9|31.9|33.86|31.86|0
1723612200000|2024-08-14 05:10:00|33.88|31.88|33.88|31.88|33.88|31.88|33.83|31.83|0
1723612500000|2024-08-14 05:15:00|33.86|31.86|33.79|31.79|33.88|31.88|33.78|31.78|0
1723612800000|2024-08-14 05:20:00|33.8|31.8|33.83|31.83|33.84|31.84|33.78|31.78|0
1723613100000|2024-08-14 05:25:00|33.85|31.85|33.89|31.89|33.91|31.91|33.85|31.85|0
1723613400000|2024-08-14 05:30:00|33.91|31.91|33.79|31.79|33.93|31.93|33.77|31.77|0
1723613700000|2024-08-14 05:35:00|33.78|31.78|33.77|31.77|33.82|31.82|33.69|31.69|0
1723614000000|2024-08-14 05:40:00|33.76|31.76|33.69|31.69|33.77|31.77|33.69|31.69|0
1723614300000|2024-08-14 05:45:00|33.68|31.68|33.76|31.76|33.76|31.76|33.58|31.58|0
1723614600000|2024-08-14 05:50:00|33.78|31.78|33.76|31.76|33.82|31.82|33.72|31.72|0
1723614900000|2024-08-14 05:55:00|33.77|31.77|33.62|31.62|33.8|31.8|33.62|31.62|0
1723615200000|2024-08-14 06:00:00|33.64|31.64|33.64|31.64|33.76|31.76|33.59|31.59|0
1723615500000|2024-08-14 06:05:00|33.63|31.63|33.71|31.71|33.76|31.76|33.62|31.62|0
1723615800000|2024-08-14 06:10:00|33.7|31.7|33.78|31.78|33.78|31.78|33.69|31.69|0
1723616100000|2024-08-14 06:15:00|33.75|31.75|33.67|31.67|33.8|31.8|33.65|31.65|0
1723616400000|2024-08-14 06:20:00|33.66|31.66|33.55|31.55|33.69|31.69|33.55|31.55|0
1723616700000|2024-08-14 06:25:00|33.54|31.54|33.57|31.57|33.59|31.59|33.51|31.51|0
1723617000000|2024-08-14 06:30:00|33.58|31.58|33.49|31.49|33.59|31.59|33.47|31.47|0
1723617300000|2024-08-14 06:35:00|33.48|31.48|33.43|31.43|33.51|31.51|33.41|31.41|0
1723617600000|2024-08-14 06:40:00|33.45|31.45|33.48|31.48|33.53|31.53|33.45|31.45|0
1723617900000|2024-08-14 06:45:00|33.52|31.52|33.64|31.64|33.67|31.67|33.5|31.5|0
1723618200000|2024-08-14 06:50:00|33.63|31.63|33.61|31.61|33.64|31.64|33.58|31.58|0
1723618500000|2024-08-14 06:55:00|33.6|31.6|34.05|32.05|34.05|32.05|33.58|31.58|0
1723618800000|2024-08-14 07:00:00|34.03|32.03|33.99|31.99|34.13|32.13|33.97|31.97|0
1723619100000|2024-08-14 07:05:00|33.95|31.95|34.15|32.15|34.16|32.16|33.93|31.93|0
1723619400000|2024-08-14 07:10:00|34.17|32.17|34.13|32.13|34.27|32.27|34.11|32.11|0
1723619700000|2024-08-14 07:15:00|34.11|32.11|33.97|31.97|34.19|32.19|33.97|31.97|0
1723620000000|2024-08-14 07:20:00|33.98|31.98|33.96|31.96|33.99|31.99|33.84|31.84|0
1723620300000|2024-08-14 07:25:00|33.94|31.94|34.1|32.1|34.12|32.12|33.88|31.88|0
1723620600000|2024-08-14 07:30:00|34.08|32.08|34.24|32.24|34.27|32.27|34.06|32.06|0
1723620900000|2024-08-14 07:35:00|34.23|32.23|34.2|32.2|34.23|32.23|34.1|32.1|0
1723621200000|2024-08-14 07:40:00|34.16|32.16|34.16|32.16|34.2|32.2|34.04|32.04|0
1723621500000|2024-08-14 07:45:00|34.18|32.18|34.05|32.05|34.2|32.2|34.02|32.02|0
1723621800000|2024-08-14 07:50:00|34.06|32.06|34.18|32.18|34.18|32.18|34|32|0
1723622100000|2024-08-14 07:55:00|34.2|32.2|34.21|32.21|34.22|32.22|34.13|32.13|0
1723622400000|2024-08-14 08:00:00|34.19|32.19|34.27|32.27|34.27|32.27|34.01|32.01|0
1723622700000|2024-08-14 08:05:00|34.23|32.23|34.33|32.33|34.33|32.33|34.13|32.13|0
1723623000000|2024-08-14 08:10:00|34.35|32.35|34.37|32.37|34.43|32.43|34.25|32.25|0
1723623300000|2024-08-14 08:15:00|34.36|32.36|34.33|32.33|34.51|32.51|34.33|32.33|0
1723623600000|2024-08-14 08:20:00|34.31|32.31|34.21|32.21|34.35|32.35|34.13|32.13|0
1723623900000|2024-08-14 08:25:00|34.22|32.22|34.22|32.22|34.27|32.27|34.14|32.14|0
1723624200000|2024-08-14 08:30:00|34.21|32.21|34.07|32.07|34.21|32.21|33.98|31.98|0
1723624500000|2024-08-14 08:35:00|34.08|32.08|34.22|32.22|34.22|32.22|34.04|32.04|0
1723624800000|2024-08-14 08:40:00|34.2|32.2|34.16|32.16|34.22|32.22|34.08|32.08|0
1723625100000|2024-08-14 08:45:00|34.14|32.14|34.1|32.1|34.2|32.2|34.04|32.04|0
1723625400000|2024-08-14 08:50:00|34.12|32.12|34.09|32.09|34.14|32.14|34.04|32.04|0
1723625700000|2024-08-14 08:55:00|34.08|32.08|34.04|32.04|34.13|32.13|33.99|31.99|0
1723626000000|2024-08-14 09:00:00|34.03|32.03|34.09|32.09|34.09|32.09|33.97|31.97|0
1723626300000|2024-08-14 09:05:00|34.11|32.11|34.07|32.07|34.13|32.13|34.03|32.03|0
1723626600000|2024-08-14 09:10:00|34.06|32.06|34.11|32.11|34.12|32.12|34.03|32.03|0
1723626900000|2024-08-14 09:15:00|34.09|32.09|34.06|32.06|34.11|32.11|34.03|32.03|0
1723627200000|2024-08-14 09:20:00|34.05|32.05|33.94|31.94|34.07|32.07|33.9|31.9|0
1723627500000|2024-08-14 09:25:00|33.96|31.96|34.02|32.02|34.06|32.06|33.96|31.96|0
1723627800000|2024-08-14 09:30:00|34.01|32.01|33.98|31.98|34.02|32.02|33.94|31.94|0
1723628100000|2024-08-14 09:35:00|34|32|34|32|34|32|33.92|31.92|0
1723628400000|2024-08-14 09:40:00|33.98|31.98|33.96|31.96|34|32|33.9|31.9|0
1723628700000|2024-08-14 09:45:00|33.97|31.97|34.01|32.01|34.04|32.04|33.96|31.96|0
1723629000000|2024-08-14 09:50:00|34.03|32.03|33.95|31.95|34.03|32.03|33.92|31.92|0
1723629300000|2024-08-14 09:55:00|33.97|31.97|34.03|32.03|34.05|32.05|33.96|31.96|0
1723629600000|2024-08-14 10:00:00|34.01|32.01|33.85|31.85|34.07|32.07|33.81|31.81|0
1723629900000|2024-08-14 10:05:00|33.87|31.87|33.91|31.91|33.93|31.93|33.81|31.81|0
1723630200000|2024-08-14 10:10:00|33.93|31.93|34.02|32.02|34.02|32.02|33.87|31.87|0
1723630500000|2024-08-14 10:15:00|34.03|32.03|34.02|32.02|34.07|32.07|33.97|31.97|0
1723630800000|2024-08-14 10:20:00|34.04|32.04|34|32|34.1|32.1|33.98|31.98|0
1723631100000|2024-08-14 10:25:00|33.98|31.98|33.9|31.9|34.02|32.02|33.86|31.86|0
1723631400000|2024-08-14 10:30:00|33.88|31.88|33.9|31.9|33.98|31.98|33.8|31.8|0
1723631700000|2024-08-14 10:35:00|33.91|31.91|33.84|31.84|33.94|31.94|33.82|31.82|0
1723632000000|2024-08-14 10:40:00|33.82|31.82|33.86|31.86|33.87|31.87|33.78|31.78|0
1723632300000|2024-08-14 10:45:00|33.84|31.84|33.83|31.83|33.84|31.84|33.73|31.73|0
1723632600000|2024-08-14 10:50:00|33.85|31.85|33.89|31.89|33.89|31.89|33.79|31.79|0
1723632900000|2024-08-14 10:55:00|33.87|31.87|33.93|31.93|34.01|32.01|33.85|31.85|0
1723633200000|2024-08-14 11:00:00|33.91|31.91|33.89|31.89|33.97|31.97|33.85|31.85|0
1723633500000|2024-08-14 11:05:00|33.87|31.87|33.97|31.97|33.99|31.99|33.81|31.81|0
1723633800000|2024-08-14 11:10:00|33.99|31.99|34.07|32.07|34.13|32.13|33.99|31.99|0
1723634100000|2024-08-14 11:15:00|34.08|32.08|34.11|32.11|34.11|32.11|34|32|0
1723634400000|2024-08-14 11:20:00|34.1|32.1|34|32|34.13|32.13|34|32|0
1723634700000|2024-08-14 11:25:00|33.99|31.99|34.02|32.02|34.04|32.04|33.86|31.86|0
1723635000000|2024-08-14 11:30:00|34.01|32.01|34.02|32.02|34.08|32.08|33.92|31.92|0
1723635300000|2024-08-14 11:35:00|34.04|32.04|33.96|31.96|34.06|32.06|33.93|31.93|0
1723635600000|2024-08-14 11:40:00|33.98|31.98|34.22|32.22|34.28|32.28|33.96|31.96|0
1723635900000|2024-08-14 11:45:00|34.24|32.24|34.16|32.16|34.24|32.24|34.12|32.12|0
1723636200000|2024-08-14 11:50:00|34.15|32.15|34.14|32.14|34.2|32.2|34.02|32.02|0
1723636500000|2024-08-14 11:55:00|34.12|32.12|34.13|32.13|34.16|32.16|34.04|32.04|0
1723636800000|2024-08-14 12:00:00|34.15|32.15|34.07|32.07|34.25|32.25|34.07|32.07|0
1723637100000|2024-08-14 12:05:00|34.09|32.09|34.15|32.15|34.16|32.16|34.07|32.07|0
1723637400000|2024-08-14 12:10:00|34.13|32.13|34.19|32.19|34.23|32.23|34.09|32.09|0
1723637700000|2024-08-14 12:15:00|34.17|32.17|34.2|32.2|34.21|32.21|34.05|32.05|0
1723638000000|2024-08-14 12:20:00|34.23|32.23|34.11|32.11|34.35|32.35|34.09|32.09|0
1723638300000|2024-08-14 12:25:00|34.09|32.09|33.87|31.87|34.13|32.13|33.83|31.83|0
1723638600000|2024-08-14 12:30:00|33.8|31.8|34.11|32.11|34.85|32.85|33.12|31.12|0
1723638900000|2024-08-14 12:35:00|34.08|32.08|32.69|30.69|34.4|32.4|32.37|30.37|0
1723639200000|2024-08-14 12:40:00|32.73|30.73|32.42|30.42|33.1|31.1|32.42|30.42|0
1723639500000|2024-08-14 12:45:00|32.4|30.4|32.41|30.41|32.51|30.51|32.3|30.3|0
1723639800000|2024-08-14 12:50:00|32.4|30.4|32.53|30.53|32.82|30.82|32.4|30.4|0
1723640100000|2024-08-14 12:55:00|32.55|30.55|32.43|30.43|32.61|30.61|32.39|30.39|0
1723640400000|2024-08-14 13:00:00|32.45|30.45|32.39|30.39|32.53|30.53|32.31|30.31|0
1723640700000|2024-08-14 13:05:00|32.42|30.42|32.21|30.21|32.61|30.61|32.07|30.07|0
1723641000000|2024-08-14 13:10:00|32.23|30.23|32.3|30.3|32.32|30.32|32.13|30.13|0
1723641300000|2024-08-14 13:15:00|32.28|30.28|32.25|30.25|32.44|30.44|32.24|30.24|0
1723641600000|2024-08-14 13:20:00|32.26|30.26|32.13|30.13|32.32|30.32|32.13|30.13|0
1723641900000|2024-08-14 13:25:00|32.12|30.12|32.28|30.28|32.51|30.51|32.09|30.09|0
1723642200000|2024-08-14 13:30:00|32.22|30.22|32.75|30.75|32.75|30.75|31.97|29.97|0
1723642500000|2024-08-14 13:35:00|32.83|30.83|32.45|30.45|33.04|31.04|32.41|30.41|0
1723642800000|2024-08-14 13:40:00|32.47|30.47|33.22|31.22|33.32|31.32|32.44|30.44|0
1723643100000|2024-08-14 13:45:00|33.24|31.24|31.63|29.63|33.3|31.3|31.57|29.57|0
1723643400000|2024-08-14 13:50:00|31.57|29.57|31.84|29.84|31.86|29.86|31.4|29.4|0
1723643700000|2024-08-14 13:55:00|31.8|29.8|31.47|29.47|32.02|30.02|31.39|29.39|0
1723644000000|2024-08-14 14:00:00|31.52|29.52|31.29|29.29|31.68|29.68|31.29|29.29|0
1723644300000|2024-08-14 14:05:00|31.27|29.27|31.4|29.4|31.71|29.71|31.27|29.27|0
1723644600000|2024-08-14 14:10:00|31.39|29.39|31.71|29.71|31.95|29.95|31.37|29.37|0
1723644900000|2024-08-14 14:15:00|31.69|29.69|31.5|29.5|31.81|29.81|31.41|29.41|0
1723645200000|2024-08-14 14:20:00|31.44|29.44|31.19|29.19|31.57|29.57|31.11|29.11|0
1723645500000|2024-08-14 14:25:00|31.13|29.13|31.17|29.17|31.53|29.53|31.07|29.07|0
1723645800000|2024-08-14 14:30:00|31.15|29.15|32.45|30.45|32.47|30.47|31.11|29.11|0
1723646100000|2024-08-14 14:35:00|32.39|30.39|31.88|29.88|32.49|30.49|31.78|29.78|0
1723646400000|2024-08-14 14:40:00|31.86|29.86|31.69|29.69|31.94|29.94|31.38|29.38|0
1723646700000|2024-08-14 14:45:00|31.68|29.68|31.14|29.14|31.74|29.74|31.14|29.14|0
1723647000000|2024-08-14 14:50:00|31.16|29.16|30.97|28.97|31.33|29.33|30.97|28.97|0
1723647300000|2024-08-14 14:55:00|31.06|29.06|30.82|28.82|31.06|29.06|30.76|28.76|0
1723647600000|2024-08-14 15:00:00|30.8|28.8|30.13|28.13|31.05|29.05|30.13|28.13|0
1723647900000|2024-08-14 15:05:00|29.63|27.63|29.93|27.93|30.03|28.03|29.61|27.61|0
1723648200000|2024-08-14 15:10:00|29.91|27.91|29.65|27.65|29.91|27.91|29.63|27.63|0
1723648500000|2024-08-14 15:15:00|29.67|27.67|29.66|27.66|29.79|27.79|29.61|27.61|0
1723648800000|2024-08-14 15:20:00|29.65|27.65|29.64|27.64|29.72|27.72|29.54|27.54|0
1723649100000|2024-08-14 15:25:00|29.59|27.59|29.35|27.35|29.59|27.59|29.35|27.35|0
1723649400000|2024-08-14 15:30:00|29.31|27.31|28.93|26.93|29.33|27.33|28.75|26.75|0
1723649700000|2024-08-14 15:35:00|28.91|26.91|28.74|26.74|28.98|26.98|28.72|26.72|0
1723650000000|2024-08-14 15:40:00|28.73|26.73|29.07|27.07|29.07|27.07|28.66|26.66|0
1723650300000|2024-08-14 15:45:00|29.06|27.06|28.82|26.82|29.07|27.07|28.7|26.7|0
1723650600000|2024-08-14 15:50:00|28.83|26.83|28.52|26.52|28.87|26.87|28.46|26.46|0
1723650900000|2024-08-14 15:55:00|28.5|26.5|28.2|26.2|28.5|26.5|28.14|26.14|0
1723651200000|2024-08-14 16:00:00|28.21|26.21|28.2|26.2|28.34|26.34|28.14|26.14|0
1723651500000|2024-08-14 16:05:00|28.18|26.18|28.26|26.26|28.28|26.28|28.04|26.04|0
1723651800000|2024-08-14 16:10:00|28.25|26.25|28.32|26.32|28.4|26.4|28.14|26.14|0
1723652100000|2024-08-14 16:15:00|28.33|26.33|28.85|26.85|28.94|26.94|28.26|26.26|0
1723652400000|2024-08-14 16:20:00|28.83|26.83|29.64|27.64|29.79|27.79|28.63|26.63|0
1723652700000|2024-08-14 16:25:00|29.63|27.63|28.77|26.77|30.29|28.29|28.63|26.63|0
1723653000000|2024-08-14 16:30:00|28.76|26.76|28.66|26.66|28.92|26.92|28.52|26.52|0
1723653300000|2024-08-14 16:35:00|28.63|26.63|28.48|26.48|28.77|26.77|28.43|26.43|0
1723653600000|2024-08-14 16:40:00|28.46|26.46|29.22|27.22|29.26|27.26|28.32|26.32|0
1723653900000|2024-08-14 16:45:00|29.24|27.24|29.09|27.09|29.39|27.39|28.95|26.95|0
1723654200000|2024-08-14 16:50:00|29.08|27.08|28.5|26.5|29.08|27.08|28.48|26.48|0
1723654500000|2024-08-14 16:55:00|28.48|26.48|28.44|26.44|28.66|26.66|28.4|26.4|0
1723654800000|2024-08-14 17:00:00|28.48|26.48|28.6|26.6|28.69|26.69|28.48|26.48|0
1723655100000|2024-08-14 17:05:00|28.59|26.59|28.35|26.35|28.62|26.62|28.12|26.12|0
1723655400000|2024-08-14 17:10:00|28.33|26.33|28.51|26.51|28.85|26.85|28.31|26.31|0
1723655700000|2024-08-14 17:15:00|28.53|26.53|28.39|26.39|28.54|26.54|28.29|26.29|0
1723656000000|2024-08-14 17:20:00|28.38|26.38|28.42|26.42|28.63|26.63|28.33|26.33|0
1723656300000|2024-08-14 17:25:00|28.43|26.43|28.34|26.34|28.68|26.68|28.33|26.33|0
1723656600000|2024-08-14 17:30:00|28.33|26.33|28.2|26.2|28.47|26.47|28.1|26.1|0
1723656900000|2024-08-14 17:35:00|28.21|26.21|28.34|26.34|28.41|26.41|28.06|26.06|0
1723657200000|2024-08-14 17:40:00|28.29|26.29|28.22|26.22|28.68|26.68|28.21|26.21|0
1723657500000|2024-08-14 17:45:00|28.27|26.27|28.11|26.11|28.29|26.29|28.09|26.09|0
1723657800000|2024-08-14 17:50:00|28.13|26.13|28.11|26.11|28.34|26.34|28.04|26.04|0
1723658100000|2024-08-14 17:55:00|28.13|26.13|28.25|26.25|28.25|26.25|28.04|26.04|0
1723658400000|2024-08-14 18:00:00|28.27|26.27|28.49|26.49|28.71|26.71|28.27|26.27|0
1723658700000|2024-08-14 18:05:00|28.44|26.44|28.42|26.42|28.54|26.54|28.32|26.32|0
1723659000000|2024-08-14 18:10:00|28.44|26.44|28.46|26.46|28.53|26.53|28.35|26.35|0
1723659300000|2024-08-14 18:15:00|28.48|26.48|28.45|26.45|28.53|26.53|28.33|26.33|0
1723659600000|2024-08-14 18:20:00|28.49|26.49|28.25|26.25|28.49|26.49|28.15|26.15|0
1723659900000|2024-08-14 18:25:00|28.22|26.22|28.17|26.17|28.31|26.31|28.17|26.17|0
1723660200000|2024-08-14 18:30:00|28.24|26.24|28.11|26.11|28.24|26.24|28.04|26.04|0
1723660500000|2024-08-14 18:35:00|28.08|26.08|28.08|26.08|28.22|26.22|27.94|25.94|0
1723660800000|2024-08-14 18:40:00|28.04|26.04|28.01|26.01|28.11|26.11|27.95|25.95|0
1723661100000|2024-08-14 18:45:00|28.14|26.14|27.94|25.94|28.2|26.2|27.82|25.82|0
1723661400000|2024-08-14 18:50:00|27.95|25.95|27.74|25.74|27.96|25.96|27.69|25.69|0
1723661700000|2024-08-14 18:55:00|27.73|25.73|27.41|25.41|27.73|25.73|27.38|25.38|0
1723662000000|2024-08-14 19:00:00|27.46|25.46|27.57|25.57|27.69|25.69|27.45|25.45|0
1723662300000|2024-08-14 19:05:00|27.55|25.55|27.65|25.65|27.65|25.65|27.39|25.39|0
1723662600000|2024-08-14 19:10:00|27.64|25.64|28.15|26.15|28.17|26.17|27.4|25.4|0
1723662900000|2024-08-14 19:15:00|28.13|26.13|27.95|25.95|28.21|26.21|27.48|25.48|0
1723663200000|2024-08-14 19:20:00|27.96|25.96|27.88|25.88|28.06|26.06|27.83|25.83|0
1723663500000|2024-08-14 19:25:00|27.87|25.87|27.99|25.99|27.99|25.99|27.81|25.81|0
1723663800000|2024-08-14 19:30:00|27.97|25.97|28.18|26.18|28.18|26.18|27.9|25.9|0
1723664100000|2024-08-14 19:35:00|28.07|26.07|27.93|25.93|28.22|26.22|27.92|25.92|0
1723664400000|2024-08-14 19:40:00|27.91|25.91|27.72|25.72|28|26|27.69|25.69|0
1723664700000|2024-08-14 19:45:00|27.73|25.73|27.39|25.39|27.89|25.89|27.36|25.36|0
1723665000000|2024-08-14 19:50:00|27.22|25.22|26.81|24.81|27.64|25.64|26.76|24.76|0
1723665300000|2024-08-14 19:55:00|26.76|24.76|27.07|25.07|27.07|25.07|26.49|24.49|0
1723665600000|2024-08-14 20:00:00|27.1|25.1|26.85|24.85|27.1|25.1|26.81|24.81|0
1723665900000|2024-08-14 20:05:00|26.86|24.86|26.61|24.61|26.88|24.88|26.57|24.57|0
1723666200000|2024-08-14 20:10:00|26.59|24.59|26.49|24.49|26.61|24.61|26.47|24.47|0
1723666500000|2024-08-14 20:15:00|26.89|24.09|26.94|24.14|26.95|24.15|26.84|24.04|0
1723666800000|2024-08-14 20:20:00|26.93|24.13|26.97|24.17|27|24.2|26.91|24.11|0
1723667100000|2024-08-14 20:25:00|26.95|24.15|26.97|24.17|26.98|24.18|26.95|24.15|0
1723667400000|2024-08-14 20:30:00|26.98|24.18|27.08|24.28|27.1|24.3|26.95|24.15|0
1723667700000|2024-08-14 20:35:00|27.1|24.3|27.1|24.3|27.13|24.33|27.05|24.25|0
1723668000000|2024-08-14 20:40:00|27.08|24.28|27.06|24.26|27.08|24.28|27.03|24.23|0
1723668300000|2024-08-14 20:45:00|27.05|24.25|27.05|24.25|27.08|24.28|27.03|24.23|0
1723668600000|2024-08-14 20:50:00|27.06|24.26|27.04|24.24|27.11|24.31|27.03|24.23|0
1723668900000|2024-08-14 20:55:00|27.08|24.28|27.12|24.32|27.14|24.34|27.08|24.28|0
1723669200000|2024-08-14 21:00:00|27.09|24.29|27.08|24.28|27.11|24.31|27.05|24.25|0
1723669500000|2024-08-14 21:05:00|27.05|24.25|27.05|24.25|27.06|24.26|27|24.2|0
1723669800000|2024-08-14 21:10:00|26.95|24.15|27.05|24.25|27.05|24.25|26.95|24.15|0
1723670100000|2024-08-14 21:15:00|27.07|24.27|27.09|24.29|27.1|24.3|27.07|24.27|0
1723670400000|2024-08-14 21:20:00|27.1|24.3|27.1|24.3|27.1|24.3|27.09|24.29|0
1723670700000|2024-08-14 21:25:00|27.11|24.31|27.11|24.31|27.11|24.31|27.11|24.31|0
1723671000000|2024-08-14 21:30:00|27.1|24.3|27.1|24.3|27.11|24.31|27.1|24.3|0
1723671300000|2024-08-14 21:35:00|27.11|24.31|27.11|24.31|27.11|24.31|27.11|24.31|0
1723671600000|2024-08-14 21:40:00|27.1|24.3|27.09|24.29|27.1|24.3|27.09|24.29|0
1723671900000|2024-08-14 21:45:00|27.06|24.26|27.06|24.26|27.09|24.29|27.05|24.25|0
1723672200000|2024-08-14 21:50:00|27.08|24.28|27.03|24.23|27.08|24.28|27.01|24.21|0
1723672500000|2024-08-14 21:55:00|27.01|24.21|27.02|24.22|27.06|24.26|27|24.2|0
1723672800000|2024-08-14 22:00:00|27.1|24.3|27.07|24.27|27.19|24.39|27|24.2|0
1723673100000|2024-08-14 22:05:00|27.05|24.25|27.11|24.31|27.17|24.37|27.05|24.25|0
1723673400000|2024-08-14 22:10:00|27.09|24.29|27.11|24.31|27.12|24.32|27.02|24.22|0
1723673700000|2024-08-14 22:15:00|27.14|24.34|27.1|24.3|27.2|24.4|27.09|24.29|0
1723674000000|2024-08-14 22:20:00|27.13|24.33|27.24|24.44|27.26|24.46|27.13|24.33|0
1723674300000|2024-08-14 22:25:00|27.25|24.45|27.36|24.56|27.41|24.61|27.25|24.45|0
1723674600000|2024-08-14 22:30:00|27.34|24.54|27.31|24.51|27.34|24.54|27.3|24.5|0
1723674900000|2024-08-14 22:35:00|27.3|24.5|27.28|24.48|27.34|24.54|27.24|24.44|0
1723675200000|2024-08-14 22:40:00|27.27|24.47|27.3|24.5|27.3|24.5|27.18|24.38|0
1723675500000|2024-08-14 22:45:00|27.29|24.49|27.25|24.45|27.3|24.5|27.23|24.43|0
1723675800000|2024-08-14 22:50:00|27.24|24.44|27.25|24.45|27.27|24.47|27.18|24.38|0
1723676100000|2024-08-14 22:55:00|27.23|24.43|27.25|24.45|27.27|24.47|27.22|24.42|0
1723676400000|2024-08-14 23:00:00|27.23|24.43|27.11|24.31|27.23|24.43|27.09|24.29|0
1723676700000|2024-08-14 23:05:00|27.09|24.29|27.09|24.29|27.11|24.31|27.05|24.25|0
1723677000000|2024-08-14 23:10:00|27.1|24.3|27.1|24.3|27.11|24.31|27.09|24.29|0
1723677300000|2024-08-14 23:15:00|27.11|24.31|27.17|24.37|27.19|24.39|27.09|24.29|0
1723677600000|2024-08-14 23:20:00|27.16|24.36|27.17|24.37|27.19|24.39|27.15|24.35|0
1723677900000|2024-08-14 23:25:00|27.19|24.39|27.2|24.4|27.22|24.42|27.19|24.39|0
1723678200000|2024-08-14 23:30:00|27.22|24.42|27.42|24.62|27.49|24.69|27.22|24.42|0
1723678500000|2024-08-14 23:35:00|27.41|24.61|27.41|24.61|27.45|24.65|27.37|24.57|0
1723678800000|2024-08-14 23:40:00|27.42|24.62|27.4|24.6|27.44|24.64|27.38|24.58|0
1723679100000|2024-08-14 23:45:00|27.42|24.62|27.54|24.74|27.65|24.85|27.42|24.62|0
1723679400000|2024-08-14 23:50:00|27.52|24.72|27.52|24.72|27.59|24.79|27.52|24.72|0
1723679700000|2024-08-14 23:55:00|27.54|24.74|27.5|24.7|27.54|24.74|27.44|24.64|0
1723680000000|2024-08-15 00:00:00|27.46|24.66|27.48|24.68|27.49|24.69|27.33|24.53|0
1723680300000|2024-08-15 00:05:00|27.5|24.7|27.36|24.56|27.5|24.7|27.29|24.49|0
1723680600000|2024-08-15 00:10:00|27.35|24.55|27.29|24.49|27.38|24.58|27.26|24.46|0
1723680900000|2024-08-15 00:15:00|26.89|24.89|26.82|24.82|26.97|24.97|26.81|24.81|0
1723681200000|2024-08-15 00:20:00|26.81|24.81|26.87|24.87|27.15|25.15|26.72|24.72|0
1723681500000|2024-08-15 00:25:00|26.85|24.85|26.99|24.99|27.03|25.03|26.85|24.85|0
1723681800000|2024-08-15 00:30:00|26.98|24.98|26.88|24.88|27.04|25.04|26.88|24.88|0
1723682100000|2024-08-15 00:35:00|26.87|24.87|26.77|24.77|26.9|24.9|26.76|24.76|0
1723682400000|2024-08-15 00:40:00|26.76|24.76|26.84|24.84|26.86|24.86|26.74|24.74|0
1723682700000|2024-08-15 00:45:00|26.85|24.85|26.78|24.78|26.86|24.86|26.72|24.72|0
1723683000000|2024-08-15 00:50:00|26.77|24.77|26.61|24.61|26.79|24.79|26.6|24.6|0
1723683300000|2024-08-15 00:55:00|26.62|24.62|26.7|24.7|26.72|24.72|26.62|24.62|0
1723683600000|2024-08-15 01:00:00|26.69|24.69|26.68|24.68|26.79|24.79|26.68|24.68|0
1723683900000|2024-08-15 01:05:00|26.7|24.7|26.67|24.67|26.7|24.7|26.53|24.53|0
1723684200000|2024-08-15 01:10:00|26.68|24.68|26.67|24.67|26.69|24.69|26.58|24.58|0
1723684500000|2024-08-15 01:15:00|26.68|24.68|26.74|24.74|26.77|24.77|26.65|24.65|0
1723684800000|2024-08-15 01:20:00|26.73|24.73|26.7|24.7|26.75|24.75|26.66|24.66|0
1723685100000|2024-08-15 01:25:00|26.69|24.69|26.78|24.78|26.85|24.85|26.68|24.68|0
1723685400000|2024-08-15 01:30:00|26.8|24.8|26.73|24.73|26.81|24.81|26.68|24.68|0
1723685700000|2024-08-15 01:35:00|26.74|24.74|26.67|24.67|26.81|24.81|26.67|24.67|0
1723686000000|2024-08-15 01:40:00|26.68|24.68|26.57|24.57|26.69|24.69|26.54|24.54|0
1723686300000|2024-08-15 01:45:00|26.55|24.55|26.55|24.55|26.61|24.61|26.54|24.54|0
1723686600000|2024-08-15 01:50:00|26.56|24.56|26.6|24.6|26.67|24.67|26.54|24.54|0
1723686900000|2024-08-15 01:55:00|26.61|24.61|26.55|24.55|26.64|24.64|26.55|24.55|0
1723687200000|2024-08-15 02:00:00|26.56|24.56|26.59|24.59|26.65|24.65|26.53|24.53|0
1723687500000|2024-08-15 02:05:00|26.6|24.6|26.53|24.53|26.6|24.6|26.48|24.48|0
1723687800000|2024-08-15 02:10:00|26.5|24.5|26.31|24.31|26.5|24.5|26.31|24.31|0
1723688100000|2024-08-15 02:15:00|26.36|24.36|26.36|24.36|26.41|24.41|26.33|24.33|0
1723688400000|2024-08-15 02:20:00|26.35|24.35|26.34|24.34|26.39|24.39|26.33|24.33|0
1723688700000|2024-08-15 02:25:00|26.32|24.32|26.31|24.31|26.37|24.37|26.29|24.29|0
1723689000000|2024-08-15 02:30:00|26.32|24.32|26.34|24.34|26.39|24.39|26.29|24.29|0
1723689300000|2024-08-15 02:35:00|26.33|24.33|26.17|24.17|26.33|24.33|26.15|24.15|0
1723689600000|2024-08-15 02:40:00|26.19|24.19|26.17|24.17|26.2|24.2|26.14|24.14|0
1723689900000|2024-08-15 02:45:00|26.19|24.19|26.18|24.18|26.2|24.2|26.17|24.17|0
1723690200000|2024-08-15 02:50:00|26.17|24.17|26.15|24.15|26.18|24.18|26.12|24.12|0
1723690500000|2024-08-15 02:55:00|26.17|24.17|26.16|24.16|26.2|24.2|26.12|24.12|0
1723690800000|2024-08-15 03:00:00|26.15|24.15|26.21|24.21|26.21|24.21|26.13|24.13|0
1723691100000|2024-08-15 03:05:00|26.2|24.2|26.28|24.28|26.28|24.28|26.16|24.16|0
1723691400000|2024-08-15 03:10:00|26.3|24.3|26.23|24.23|26.3|24.3|26.23|24.23|0
1723691700000|2024-08-15 03:15:00|26.24|24.24|26.23|24.23|26.28|24.28|26.23|24.23|0
1723692000000|2024-08-15 03:20:00|26.24|24.24|26.26|24.26|26.29|24.29|26.23|24.23|0
1723692300000|2024-08-15 03:25:00|26.27|24.27|26.31|24.31|26.33|24.33|26.26|24.26|0
1723692600000|2024-08-15 03:30:00|26.29|24.29|26.19|24.19|26.29|24.29|26.14|24.14|0
1723692900000|2024-08-15 03:35:00|26.2|24.2|26.12|24.12|26.2|24.2|26.1|24.1|0
1723693200000|2024-08-15 03:40:00|26.11|24.11|26.16|24.16|26.18|24.18|26.1|24.1|0
1723693500000|2024-08-15 03:45:00|26.15|24.15|26.17|24.17|26.2|24.2|26.15|24.15|0
1723693800000|2024-08-15 03:50:00|26.18|24.18|26.2|24.2|26.2|24.2|26.17|24.17|0
1723694100000|2024-08-15 03:55:00|26.19|24.19|26.17|24.17|26.19|24.19|26.16|24.16|0
1723694400000|2024-08-15 04:00:00|26.18|24.18|26.18|24.18|26.2|24.2|26.13|24.13|0
1723694700000|2024-08-15 04:05:00|26.17|24.17|26.14|24.14|26.17|24.17|26.11|24.11|0
1723695000000|2024-08-15 04:10:00|26.13|24.13|26.14|24.14|26.18|24.18|26.11|24.11|0
1723695300000|2024-08-15 04:15:00|26.13|24.13|26.13|24.13|26.16|24.16|26.11|24.11|0
1723695600000|2024-08-15 04:20:00|26.11|24.11|26.11|24.11|26.12|24.12|26.09|24.09|0
1723695900000|2024-08-15 04:25:00|26.1|24.1|26.11|24.11|26.11|24.11|26.09|24.09|0
1723696200000|2024-08-15 04:30:00|26.09|24.09|26.1|24.1|26.12|24.12|26.09|24.09|0
1723696500000|2024-08-15 04:35:00|26.12|24.12|26.16|24.16|26.19|24.19|26.12|24.12|0
1723696800000|2024-08-15 04:40:00|26.15|24.15|26.18|24.18|26.2|24.2|26.14|24.14|0
1723697100000|2024-08-15 04:45:00|26.2|24.2|26.22|24.22|26.23|24.23|26.18|24.18|0
1723697400000|2024-08-15 04:50:00|26.23|24.23|26.16|24.16|26.23|24.23|26.16|24.16|0
1723697700000|2024-08-15 04:55:00|26.15|24.15|26.2|24.2|26.2|24.2|26.15|24.15|0
1723698000000|2024-08-15 05:00:00|26.21|24.21|26.31|24.31|26.33|24.33|26.21|24.21|0
1723698300000|2024-08-15 05:05:00|26.32|24.32|26.29|24.29|26.35|24.35|26.26|24.26|0
1723698600000|2024-08-15 05:10:00|26.28|24.28|26.33|24.33|26.34|24.34|26.28|24.28|0
1723698900000|2024-08-15 05:15:00|26.34|24.34|26.34|24.34|26.38|24.38|26.32|24.32|0
1723699200000|2024-08-15 05:20:00|26.36|24.36|26.44|24.44|26.49|24.49|26.35|24.35|0
1723699500000|2024-08-15 05:25:00|26.43|24.43|26.45|24.45|26.46|24.46|26.39|24.39|0
1723699800000|2024-08-15 05:30:00|26.44|24.44|26.4|24.4|26.48|24.48|26.36|24.36|0
1723700100000|2024-08-15 05:35:00|26.39|24.39|26.34|24.34|26.42|24.42|26.32|24.32|0
1723700400000|2024-08-15 05:40:00|26.35|24.35|26.47|24.47|26.49|24.49|26.35|24.35|0
1723700700000|2024-08-15 05:45:00|26.49|24.49|26.52|24.52|26.57|24.57|26.45|24.45|0
1723701000000|2024-08-15 05:50:00|26.5|24.5|26.45|24.45|26.61|24.61|26.4|24.4|0
1723701300000|2024-08-15 05:55:00|26.43|24.43|26.4|24.4|26.47|24.47|26.36|24.36|0
1723701600000|2024-08-15 06:00:00|26.43|24.43|26.48|24.48|26.53|24.53|26.4|24.4|0
1723701900000|2024-08-15 06:05:00|26.46|24.46|26.47|24.47|26.49|24.49|26.39|24.39|0
1723702200000|2024-08-15 06:10:00|26.48|24.48|26.41|24.41|26.52|24.52|26.39|24.39|0
1723702500000|2024-08-15 06:15:00|26.42|24.42|27.88|25.88|27.88|25.88|26.41|24.41|0
1723702800000|2024-08-15 06:20:00|27.9|25.9|28.14|26.14|28.22|26.22|27.89|25.89|0
1723703100000|2024-08-15 06:25:00|28.13|26.13|28.11|26.11|28.15|26.15|28.05|26.05|0
1723703400000|2024-08-15 06:30:00|28.14|26.14|27.97|25.97|28.14|26.14|27.97|25.97|0
1723703700000|2024-08-15 06:35:00|27.98|25.98|27.8|25.8|27.99|25.99|27.75|25.75|0
1723704000000|2024-08-15 06:40:00|27.82|25.82|27.78|25.78|27.87|25.87|27.76|25.76|0
1723704300000|2024-08-15 06:45:00|27.77|25.77|27.85|25.85|27.88|25.88|27.76|25.76|0
1723704600000|2024-08-15 06:50:00|27.84|25.84|27.78|25.78|27.85|25.85|27.71|25.71|0
1723704900000|2024-08-15 06:55:00|27.77|25.77|27.73|25.73|27.78|25.78|27.73|25.73|0
1723705200000|2024-08-15 07:00:00|27.76|25.76|27.83|25.83|27.92|25.92|27.76|25.76|0
1723705500000|2024-08-15 07:05:00|27.85|25.85|27.72|25.72|27.88|25.88|27.68|25.68|0
1723705800000|2024-08-15 07:10:00|27.74|25.74|27.67|25.67|27.9|25.9|27.66|25.66|0
1723706100000|2024-08-15 07:15:00|27.69|25.69|27.75|25.75|27.79|25.79|27.6|25.6|0
1723706400000|2024-08-15 07:20:00|27.77|25.77|27.61|25.61|27.84|25.84|27.61|25.61|0
1723706700000|2024-08-15 07:25:00|27.6|25.6|27.49|25.49|27.63|25.63|27.49|25.49|0
1723707000000|2024-08-15 07:30:00|27.5|25.5|27.54|25.54|27.58|25.58|27.47|25.47|0
1723707300000|2024-08-15 07:35:00|27.57|25.57|27.56|25.56|27.79|25.79|27.52|25.52|0
1723707600000|2024-08-15 07:40:00|27.55|25.55|27.67|25.67|27.68|25.68|27.54|25.54|0
1723707900000|2024-08-15 07:45:00|27.66|25.66|27.55|25.55|27.66|25.66|27.52|25.52|0
1723708200000|2024-08-15 07:50:00|27.56|25.56|27.52|25.52|27.57|25.57|27.49|25.49|0
1723708500000|2024-08-15 07:55:00|27.53|25.53|27.43|25.43|27.54|25.54|27.42|25.42|0
1723708800000|2024-08-15 08:00:00|27.42|25.42|27.5|25.5|27.52|25.52|27.42|25.42|0
1723709100000|2024-08-15 08:05:00|27.52|25.52|27.6|25.6|27.62|25.62|27.43|25.43|0
1723709400000|2024-08-15 08:10:00|27.62|25.62|27.72|25.72|27.76|25.76|27.59|25.59|0
1723709700000|2024-08-15 08:15:00|27.74|25.74|27.79|25.79|27.79|25.79|27.65|25.65|0
1723710000000|2024-08-15 08:20:00|27.77|25.77|27.84|25.84|27.89|25.89|27.7|25.7|0
1723710300000|2024-08-15 08:25:00|27.82|25.82|27.98|25.98|27.99|25.99|27.8|25.8|0
1723710600000|2024-08-15 08:30:00|27.99|25.99|28.31|26.31|28.31|26.31|27.95|25.95|0
1723710900000|2024-08-15 08:35:00|28.29|26.29|28.2|26.2|28.31|26.31|28.18|26.18|0
1723711200000|2024-08-15 08:40:00|28.18|26.18|27.75|25.75|28.18|26.18|27.64|25.64|0
1723711500000|2024-08-15 08:45:00|27.74|25.74|27.72|25.72|27.74|25.74|27.63|25.63|0
1723711800000|2024-08-15 08:50:00|27.73|25.73|27.72|25.72|27.77|25.77|27.68|25.68|0
1723712100000|2024-08-15 08:55:00|27.71|25.71|27.71|25.71|27.77|25.77|27.61|25.61|0
1723712400000|2024-08-15 09:00:00|27.72|25.72|27.69|25.69|27.74|25.74|27.64|25.64|0
1723712700000|2024-08-15 09:05:00|27.71|25.71|27.71|25.71|27.78|25.78|27.68|25.68|0
1723713000000|2024-08-15 09:10:00|27.69|25.69|27.6|25.6|27.69|25.69|27.57|25.57|0
1723713300000|2024-08-15 09:15:00|27.61|25.61|27.62|25.62|27.67|25.67|27.6|25.6|0
1723713600000|2024-08-15 09:20:00|27.6|25.6|27.6|25.6|27.6|25.6|27.53|25.53|0
1723713900000|2024-08-15 09:25:00|27.58|25.58|27.55|25.55|27.65|25.65|27.53|25.53|0
1723714200000|2024-08-15 09:30:00|27.51|25.51|27.5|25.5|27.57|25.57|27.46|25.46|0
1723714500000|2024-08-15 09:35:00|27.48|25.48|27.58|25.58|27.58|25.58|27.48|25.48|0
1723714800000|2024-08-15 09:40:00|27.56|25.56|27.63|25.63|27.63|25.63|27.55|25.55|0
1723715100000|2024-08-15 09:45:00|27.62|25.62|27.53|25.53|27.63|25.63|27.49|25.49|0
1723715400000|2024-08-15 09:50:00|27.51|25.51|27.52|25.52|27.54|25.54|27.48|25.48|0
1723715700000|2024-08-15 09:55:00|27.49|25.49|27.49|25.49|27.52|25.52|27.45|25.45|0
1723716000000|2024-08-15 10:00:00|27.48|25.48|27.42|25.42|27.51|25.51|27.38|25.38|0
1723716300000|2024-08-15 10:05:00|27.43|25.43|27.5|25.5|27.52|25.52|27.42|25.42|0
1723716600000|2024-08-15 10:10:00|27.49|25.49|27.6|25.6|27.6|25.6|27.47|25.47|0
1723716900000|2024-08-15 10:15:00|27.61|25.61|27.72|25.72|27.74|25.74|27.55|25.55|0
1723717200000|2024-08-15 10:20:00|27.74|25.74|27.88|25.88|27.9|25.9|27.73|25.73|0
1723717500000|2024-08-15 10:25:00|27.92|25.92|27.84|25.84|27.92|25.92|27.79|25.79|0
1723717800000|2024-08-15 10:30:00|27.86|25.86|27.75|25.75|27.9|25.9|27.75|25.75|0
1723718100000|2024-08-15 10:35:00|27.77|25.77|27.84|25.84|27.84|25.84|27.71|25.71|0
1723718400000|2024-08-15 10:40:00|27.82|25.82|27.93|25.93|27.98|25.98|27.79|25.79|0
1723718700000|2024-08-15 10:45:00|27.94|25.94|27.96|25.96|27.98|25.98|27.89|25.89|0
1723719000000|2024-08-15 10:50:00|27.97|25.97|27.92|25.92|28.03|26.03|27.91|25.91|0
1723719300000|2024-08-15 10:55:00|27.91|25.91|28.17|26.17|28.17|26.17|27.89|25.89|0
1723719600000|2024-08-15 11:00:00|28.15|26.15|27.85|25.85|28.43|26.43|27.83|25.83|0
1723719900000|2024-08-15 11:05:00|27.87|25.87|27.76|25.76|27.88|25.88|27.74|25.74|0
1723720200000|2024-08-15 11:10:00|27.78|25.78|27.73|25.73|27.83|25.83|27.71|25.71|0
1723720500000|2024-08-15 11:15:00|27.71|25.71|27.38|25.38|27.71|25.71|27.34|25.34|0
1723720800000|2024-08-15 11:20:00|27.39|25.39|27.27|25.27|27.4|25.4|27.24|25.24|0
1723721100000|2024-08-15 11:25:00|27.26|25.26|27.27|25.27|27.32|25.32|27.22|25.22|0
1723721400000|2024-08-15 11:30:00|27.26|25.26|27.2|25.2|27.3|25.3|27.1|25.1|0
1723721700000|2024-08-15 11:35:00|27.19|25.19|27.2|25.2|27.33|25.33|27.16|25.16|0
1723722000000|2024-08-15 11:40:00|27.18|25.18|27.17|25.17|27.24|25.24|27.13|25.13|0
1723722300000|2024-08-15 11:45:00|27.18|25.18|27.15|25.15|27.2|25.2|27.1|25.1|0
1723722600000|2024-08-15 11:50:00|27.16|25.16|27.29|25.29|27.3|25.3|27.11|25.11|0
1723722900000|2024-08-15 11:55:00|27.3|25.3|27.23|25.23|27.3|25.3|27.18|25.18|0
1723723200000|2024-08-15 12:00:00|27.22|25.22|27.24|25.24|27.3|25.3|27.18|25.18|0
1723723500000|2024-08-15 12:05:00|27.23|25.23|27.24|25.24|27.28|25.28|27.18|25.18|0
1723723800000|2024-08-15 12:10:00|27.23|25.23|27.16|25.16|27.26|25.26|27.14|25.14|0
1723724100000|2024-08-15 12:15:00|27.15|25.15|27.08|25.08|27.17|25.17|27.07|25.07|0
1723724400000|2024-08-15 12:20:00|27.07|25.07|27.1|25.1|27.17|25.17|27|25|0
1723724700000|2024-08-15 12:25:00|27.12|25.12|27.13|25.13|27.35|25.35|27.1|25.1|0
1723725000000|2024-08-15 12:30:00|26.58|24.58|25.49|23.49|27.48|25.48|25.49|23.49|0
1723725300000|2024-08-15 12:35:00|25.53|23.53|25.58|23.58|26.01|24.01|25.47|23.47|0
1723725600000|2024-08-15 12:40:00|25.56|23.56|25.61|23.61|25.75|23.75|25.56|23.56|0
1723725900000|2024-08-15 12:45:00|25.62|23.62|25.11|23.11|25.67|23.67|25.11|23.11|0
1723726200000|2024-08-15 12:50:00|25.1|23.1|25.02|23.02|25.18|23.18|24.69|22.69|0
1723726500000|2024-08-15 12:55:00|25.03|23.03|25|23|25.68|23.68|24.86|22.86|0
1723726800000|2024-08-15 13:00:00|24.99|22.99|25.04|23.04|25.29|23.29|24.92|22.92|0
1723727100000|2024-08-15 13:05:00|25.05|23.05|25.36|23.36|25.38|23.38|25.03|23.03|0
1723727400000|2024-08-15 13:10:00|25.35|23.35|25.2|23.2|25.46|23.46|25.16|23.16|0
1723727700000|2024-08-15 13:15:00|25.18|23.18|25.36|23.36|25.44|23.44|25.17|23.17|0
1723728000000|2024-08-15 13:20:00|25.31|23.31|25.31|23.31|25.49|23.49|25.3|23.3|0
1723728300000|2024-08-15 13:25:00|25.33|23.33|24.92|22.92|25.36|23.36|24.87|22.87|0
1723728600000|2024-08-15 13:30:00|24.82|22.82|24.7|22.7|25.03|23.03|24.54|22.54|0
1723728900000|2024-08-15 13:35:00|24.68|22.68|24.74|22.74|24.84|22.84|24.46|22.46|0
1723729200000|2024-08-15 13:40:00|24.7|22.7|25.04|23.04|25.23|23.23|24.65|22.65|0
1723729500000|2024-08-15 13:45:00|25.05|23.05|24.77|22.77|25.19|23.19|24.77|22.77|0
1723729800000|2024-08-15 13:50:00|24.74|22.74|24.73|22.73|24.91|22.91|24.64|22.64|0
1723730100000|2024-08-15 13:55:00|24.66|22.66|24.54|22.54|25.11|23.11|24.46|22.46|0
1723730400000|2024-08-15 14:00:00|24.52|22.52|24.94|22.94|25|23|24.26|22.26|0
1723730700000|2024-08-15 14:05:00|24.97|22.97|24.72|22.72|25.24|23.24|24.67|22.67|0
1723731000000|2024-08-15 14:10:00|24.7|22.7|24.67|22.67|25.17|23.17|24.65|22.65|0
1723731300000|2024-08-15 14:15:00|24.64|22.64|24.53|22.53|24.79|22.79|24.51|22.51|0
1723731600000|2024-08-15 14:20:00|24.54|22.54|24.35|22.35|24.98|22.98|24.25|22.25|0
1723731900000|2024-08-15 14:25:00|24.33|22.33|24.12|22.12|24.38|22.38|23.96|21.96|0
1723732200000|2024-08-15 14:30:00|24.07|22.07|23.03|21.03|24.24|22.24|22.66|20.66|0
1723732500000|2024-08-15 14:35:00|23.04|21.04|22.98|20.98|23.12|21.12|22.85|20.85|0
1723732800000|2024-08-15 14:40:00|23.01|21.01|22.88|20.88|23.03|21.03|22.86|20.86|0
1723733100000|2024-08-15 14:45:00|22.89|20.89|22.85|20.85|22.91|20.91|22.66|20.66|0
1723733400000|2024-08-15 14:50:00|22.81|20.81|22.8|20.8|22.95|20.95|22.78|20.78|0
1723733700000|2024-08-15 14:55:00|22.86|20.86|22.86|20.86|22.99|20.99|22.83|20.83|0
1723734000000|2024-08-15 15:00:00|22.85|20.85|22.6|20.6|22.92|20.92|22.6|20.6|0
1723734300000|2024-08-15 15:05:00|22.58|20.58|22.61|20.61|22.74|20.74|22.57|20.57|0
1723734600000|2024-08-15 15:10:00|22.63|20.63|22.66|20.66|23.03|21.03|22.57|20.57|0
1723734900000|2024-08-15 15:15:00|22.67|20.67|22.59|20.59|22.72|20.72|22.49|20.49|0
1723735200000|2024-08-15 15:20:00|22.62|20.62|23.1|21.1|23.16|21.16|22.51|20.51|0
1723735500000|2024-08-15 15:25:00|23.12|21.12|23.34|21.34|23.34|21.34|23.07|21.07|0
1723735800000|2024-08-15 15:30:00|23.32|21.32|23.22|21.22|23.4|21.4|23.15|21.15|0
1723736100000|2024-08-15 15:35:00|23.28|21.28|23.19|21.19|23.35|21.35|23.13|21.13|0
1723736400000|2024-08-15 15:40:00|23.18|21.18|23.41|21.41|23.41|21.41|22.95|20.95|0
1723736700000|2024-08-15 15:45:00|23.4|21.4|23.37|21.37|23.52|21.52|23.37|21.37|0
1723737000000|2024-08-15 15:50:00|23.38|21.38|23.38|21.38|23.45|21.45|23.28|21.28|0
1723737300000|2024-08-15 15:55:00|23.37|21.37|23.56|21.56|23.57|21.57|23.32|21.32|0
1723737600000|2024-08-15 16:00:00|23.6|21.6|23.29|21.29|23.6|21.6|23.29|21.29|0
1723737900000|2024-08-15 16:05:00|23.3|21.3|23.36|21.36|23.39|21.39|23.3|21.3|0
1723738200000|2024-08-15 16:10:00|23.35|21.35|23.8|21.8|23.84|21.84|23.3|21.3|0
1723738500000|2024-08-15 16:15:00|23.78|21.78|23.6|21.6|23.8|21.8|23.52|21.52|0
1723738800000|2024-08-15 16:20:00|23.57|21.57|23.42|21.42|23.59|21.59|23.35|21.35|0
1723739100000|2024-08-15 16:25:00|23.44|21.44|23.65|21.65|23.68|21.68|23.42|21.42|0
1723739400000|2024-08-15 16:30:00|23.63|21.63|23.8|21.8|23.89|21.89|23.63|21.63|0
1723739700000|2024-08-15 16:35:00|23.81|21.81|23.94|21.94|23.94|21.94|23.77|21.77|0
1723740000000|2024-08-15 16:40:00|23.96|21.96|24.15|22.15|24.23|22.23|23.9|21.9|0
1723740300000|2024-08-15 16:45:00|24.17|22.17|24.26|22.26|24.45|22.45|24.08|22.08|0
1723740600000|2024-08-15 16:50:00|24.24|22.24|24.19|22.19|24.32|22.32|24.14|22.14|0
1723740900000|2024-08-15 16:55:00|24.18|22.18|24.07|22.07|24.25|22.25|24.04|22.04|0
1723741200000|2024-08-15 17:00:00|24.09|22.09|24.16|22.16|24.3|22.3|24.07|22.07|0
1723741500000|2024-08-15 17:05:00|24.15|22.15|24.31|22.31|24.31|22.31|24.12|22.12|0
1723741800000|2024-08-15 17:10:00|24.3|22.3|24.2|22.2|24.36|22.36|24.12|22.12|0
1723742100000|2024-08-15 17:15:00|24.17|22.17|24.16|22.16|24.24|22.24|24.07|22.07|0
1723742400000|2024-08-15 17:20:00|24.14|22.14|24.17|22.17|24.23|22.23|24.02|22.02|0
1723742700000|2024-08-15 17:25:00|24.16|22.16|24|22|24.16|22.16|23.86|21.86|0
1723743000000|2024-08-15 17:30:00|23.99|21.99|23.84|21.84|23.99|21.99|23.82|21.82|0
1723743300000|2024-08-15 17:35:00|23.85|21.85|23.81|21.81|23.88|21.88|23.78|21.78|0
1723743600000|2024-08-15 17:40:00|23.82|21.82|23.84|21.84|23.9|21.9|23.76|21.76|0
1723743900000|2024-08-15 17:45:00|23.82|21.82|23.72|21.72|23.84|21.84|23.7|21.7|0
1723744200000|2024-08-15 17:50:00|23.73|21.73|23.9|21.9|23.94|21.94|23.65|21.65|0
1723744500000|2024-08-15 17:55:00|24.11|22.11|24.05|22.05|24.17|22.17|24.03|22.03|0
1723744800000|2024-08-15 18:00:00|24.03|22.03|23.93|21.93|24.11|22.11|23.9|21.9|0
1723745100000|2024-08-15 18:05:00|23.91|21.91|23.94|21.94|23.98|21.98|23.88|21.88|0
1723745400000|2024-08-15 18:10:00|23.97|21.97|24.06|22.06|24.06|22.06|23.94|21.94|0
1723745700000|2024-08-15 18:15:00|24.1|22.1|23.98|21.98|24.16|22.16|23.95|21.95|0
1723746000000|2024-08-15 18:20:00|23.97|21.97|24.01|22.01|24.08|22.08|23.95|21.95|0
1723746300000|2024-08-15 18:25:00|24.02|22.02|23.93|21.93|24.04|22.04|23.87|21.87|0
1723746600000|2024-08-15 18:30:00|23.92|21.92|23.93|21.93|23.99|21.99|23.89|21.89|0
1723746900000|2024-08-15 18:35:00|23.92|21.92|23.9|21.9|23.98|21.98|23.84|21.84|0
1723747200000|2024-08-15 18:40:00|23.92|21.92|23.8|21.8|23.95|21.95|23.78|21.78|0
1723747500000|2024-08-15 18:45:00|23.81|21.81|23.82|21.82|23.87|21.87|23.78|21.78|0
1723747800000|2024-08-15 18:50:00|23.84|21.84|23.88|21.88|24.02|22.02|23.84|21.84|0
1723748100000|2024-08-15 18:55:00|23.9|21.9|23.87|21.87|23.93|21.93|23.82|21.82|0
1723748400000|2024-08-15 19:00:00|23.9|21.9|23.92|21.92|24.13|22.13|23.9|21.9|0
1723748700000|2024-08-15 19:05:00|23.94|21.94|23.8|21.8|24.01|22.01|23.8|21.8|0
1723749000000|2024-08-15 19:10:00|23.83|21.83|23.92|21.92|24.03|22.03|23.83|21.83|0
1723749300000|2024-08-15 19:15:00|23.91|21.91|23.86|21.86|23.95|21.95|23.77|21.77|0
1723749600000|2024-08-15 19:20:00|23.82|21.82|23.79|21.79|23.89|21.89|23.71|21.71|0
1723749900000|2024-08-15 19:25:00|23.8|21.8|23.56|21.56|23.91|21.91|23.56|21.56|0
1723750200000|2024-08-15 19:30:00|23.57|21.57|23.48|21.48|23.62|21.62|23.47|21.47|0
1723750500000|2024-08-15 19:35:00|23.47|21.47|23.48|21.48|23.56|21.56|23.43|21.43|0
1723750800000|2024-08-15 19:40:00|23.47|21.47|23.6|21.6|23.6|21.6|23.45|21.45|0
1723751100000|2024-08-15 19:45:00|23.61|21.61|23.82|21.82|23.88|21.88|23.58|21.58|0
1723751400000|2024-08-15 19:50:00|23.95|21.95|24.23|21.83|24.44|22.24|23.79|21.79|0
1723751700000|2024-08-15 19:55:00|24.26|21.86|23.75|21.35|24.41|22.01|23.75|21.35|0
1723752000000|2024-08-15 20:00:00|23.72|21.32|23.38|21.38|23.81|21.81|23.22|21.22|0
1723752300000|2024-08-15 20:05:00|23.4|21.4|23.25|21.25|23.43|21.43|23.25|21.25|0
1723752600000|2024-08-15 20:10:00|23.24|21.24|23.54|21.54|23.54|21.54|23.24|21.24|0
1723752900000|2024-08-15 20:15:00|23.9|21.19|23.85|21.15|23.9|21.19|23.8|21.11|0
1723753200000|2024-08-15 20:20:00|23.86|21.16|23.75|21.06|23.86|21.16|23.72|21.04|0
1723753500000|2024-08-15 20:25:00|23.77|21.08|23.44|20.79|23.77|21.08|23.44|20.79|0
1723753800000|2024-08-15 20:30:00|23.46|20.8|23.44|20.79|23.53|20.87|23.44|20.79|0
1723754100000|2024-08-15 20:35:00|23.46|20.8|23.44|20.79|23.49|20.83|23.44|20.79|0
1723754400000|2024-08-15 20:40:00|23.45|20.8|23.53|20.87|23.55|20.88|23.45|20.8|0
1723754700000|2024-08-15 20:45:00|23.55|20.88|23.56|20.89|23.56|20.89|23.53|20.87|0
1723755000000|2024-08-15 20:50:00|23.54|20.88|23.57|20.9|23.59|20.92|23.53|20.86|0
1723755300000|2024-08-15 20:55:00|23.56|20.89|23.66|20.98|23.76|21.07|23.56|20.89|0
1723755600000|2024-08-15 21:00:00|23.62|20.94|23.65|20.97|23.68|21|23.62|20.94|0
1723755900000|2024-08-15 21:05:00|23.64|20.96|23.63|20.96|23.65|20.97|23.63|20.96|0
1723756200000|2024-08-15 21:10:00|23.61|20.94|23.63|20.95|23.63|20.96|23.61|20.94|0
1723756500000|2024-08-15 21:15:00|23.62|20.97|23.63|20.95|23.65|20.97|23.62|20.95|0
1723756800000|2024-08-15 21:20:00|23.62|20.94|23.6|20.93|23.63|20.95|23.6|20.93|0
1723757100000|2024-08-15 21:25:00|23.61|20.92|23.61|20.94|23.61|20.94|23.59|20.92|0
1723757400000|2024-08-15 21:30:00|23.62|20.95|23.62|20.95|23.63|20.95|23.62|20.95|0
1723757700000|2024-08-15 21:35:00|23.61|20.94|23.62|20.94|23.62|20.95|23.61|20.93|0
1723758000000|2024-08-15 21:40:00|23.61|20.93|23.6|20.93|23.62|20.93|23.6|20.93|0
1723758300000|2024-08-15 21:45:00|23.62|20.94|23.6|20.93|23.62|20.94|23.6|20.93|0
1723758600000|2024-08-15 21:50:00|23.61|20.92|23.59|20.92|23.61|20.94|23.59|20.92|0
1723758900000|2024-08-15 21:55:00|23.58|20.91|23.56|20.9|23.59|20.92|23.56|20.89|0
1723759200000|2024-08-15 22:00:00|23.62|20.95|23.41|20.76|23.67|20.99|23.38|20.73|0
1723759500000|2024-08-15 22:05:00|23.38|20.74|23.6|20.93|23.63|20.95|23.38|20.74|0
1723759800000|2024-08-15 22:10:00|23.59|20.92|23.45|20.8|23.59|20.92|23.4|20.76|0
1723760100000|2024-08-15 22:15:00|23.44|20.79|23.44|20.79|23.47|20.82|23.41|20.76|0
1723760400000|2024-08-15 22:20:00|23.43|20.77|23.35|20.7|23.43|20.77|23.33|20.69|0
1723760700000|2024-08-15 22:25:00|23.36|20.71|23.25|20.62|23.38|20.73|23.24|20.61|0
1723761000000|2024-08-15 22:30:00|23.27|20.64|23.32|20.68|23.35|20.71|23.27|20.64|0
1723761300000|2024-08-15 22:35:00|23.33|20.69|23.18|20.56|23.33|20.69|23.07|20.46|0
1723761600000|2024-08-15 22:40:00|23.19|20.55|23.27|20.63|23.27|20.63|23.16|20.54|0
1723761900000|2024-08-15 22:45:00|23.25|20.64|23.24|20.61|23.25|20.64|23.21|20.58|0
1723762200000|2024-08-15 22:50:00|23.23|20.6|23.26|20.63|23.26|20.63|23.16|20.54|0
1723762500000|2024-08-15 22:55:00|23.24|20.62|23.19|20.56|23.24|20.62|23.17|20.55|0
1723762800000|2024-08-15 23:00:00|23.18|20.55|23.12|20.51|23.19|20.56|23.12|20.5|0
1723763100000|2024-08-15 23:05:00|23.14|20.5|23.15|20.53|23.18|20.56|23.12|20.5|0
1723763400000|2024-08-15 23:10:00|23.14|20.52|23.04|20.43|23.16|20.54|22.92|20.33|0
1723763700000|2024-08-15 23:15:00|23.01|20.41|23.04|20.43|23.06|20.45|22.98|20.38|0
1723764000000|2024-08-15 23:20:00|23.03|20.42|22.91|20.31|23.04|20.43|22.91|20.31|0
1723764300000|2024-08-15 23:25:00|22.92|20.33|22.94|20.35|23|20.39|22.91|20.31|0
1723764600000|2024-08-15 23:30:00|22.92|20.33|23.01|20.4|23.02|20.42|22.92|20.32|0
1723764900000|2024-08-15 23:35:00|23.02|20.41|23.05|20.44|23.05|20.44|22.98|20.38|0
1723765200000|2024-08-15 23:40:00|23.06|20.45|23.11|20.5|23.25|20.62|23.05|20.44|0
1723765500000|2024-08-15 23:45:00|23.13|20.51|23.17|20.55|23.19|20.56|23.12|20.5|0
1723765800000|2024-08-15 23:50:00|23.18|20.56|23.2|20.57|23.22|20.59|23.16|20.53|0
1723766100000|2024-08-15 23:55:00|23.19|20.56|23.12|20.51|23.2|20.57|23.12|20.51|0
1723766400000|2024-08-16 00:00:00|23.11|20.49|23.29|20.65|23.34|20.69|23.11|20.49|0
1723766700000|2024-08-16 00:05:00|23.3|20.67|23.32|20.68|23.41|20.76|23.3|20.67|0
1723767000000|2024-08-16 00:10:00|23.33|20.69|23.32|20.68|23.35|20.7|23.29|20.65|0
1723767300000|2024-08-16 00:15:00|22.98|20.98|23.07|21.07|23.08|21.08|22.95|20.95|0
1723767600000|2024-08-16 00:20:00|23.08|21.08|23.07|21.07|23.1|21.1|22.97|20.97|0
1723767900000|2024-08-16 00:25:00|23.05|21.05|23.11|21.11|23.19|21.19|22.95|20.95|0
1723768200000|2024-08-16 00:30:00|23.1|21.1|23.26|21.26|23.26|21.26|23.07|21.07|0
1723768500000|2024-08-16 00:35:00|23.29|21.29|23.37|21.37|23.43|21.43|23.24|21.24|0
1723768800000|2024-08-16 00:40:00|23.36|21.36|23.34|21.34|23.4|21.4|23.33|21.33|0
1723769100000|2024-08-16 00:45:00|23.35|21.35|23.3|21.3|23.37|21.37|23.24|21.24|0
1723769400000|2024-08-16 00:50:00|23.31|21.31|23.29|21.29|23.35|21.35|23.24|21.24|0
1723769700000|2024-08-16 00:55:00|23.28|21.28|23.18|21.18|23.31|21.31|23.16|21.16|0
1723770000000|2024-08-16 01:00:00|23.21|21.21|23.23|21.23|23.26|21.26|23.18|21.18|0
1723770300000|2024-08-16 01:05:00|23.2|21.2|23.28|21.28|23.33|21.33|23.2|21.2|0
1723770600000|2024-08-16 01:10:00|23.26|21.26|23.29|21.29|23.33|21.33|23.21|21.21|0
1723770900000|2024-08-16 01:15:00|23.3|21.3|23.2|21.2|23.3|21.3|23.17|21.17|0
1723771200000|2024-08-16 01:20:00|23.22|21.22|23.16|21.16|23.22|21.22|23.11|21.11|0
1723771500000|2024-08-16 01:25:00|23.13|21.13|23.08|21.08|23.16|21.16|23.05|21.05|0
1723771800000|2024-08-16 01:30:00|23.07|21.07|23.05|21.05|23.08|21.08|23.04|21.04|0
1723772100000|2024-08-16 01:35:00|23.07|21.07|23.06|21.06|23.11|21.11|23.04|21.04|0
1723772400000|2024-08-16 01:40:00|23.05|21.05|22.93|20.93|23.06|21.06|22.93|20.93|0
1723772700000|2024-08-16 01:45:00|22.95|20.95|23.06|21.06|23.07|21.07|22.93|20.93|0
1723773000000|2024-08-16 01:50:00|23.08|21.08|23.03|21.03|23.15|21.15|23.03|21.03|0
1723773300000|2024-08-16 01:55:00|23.02|21.02|23.03|21.03|23.03|21.03|23|21|0
1723773600000|2024-08-16 02:00:00|23.01|21.01|23|21|23.03|21.03|22.94|20.94|0
1723773900000|2024-08-16 02:05:00|23.01|21.01|22.98|20.98|23.03|21.03|22.97|20.97|0
1723774200000|2024-08-16 02:10:00|23|21|22.99|20.99|23.04|21.04|22.98|20.98|0
1723774500000|2024-08-16 02:15:00|23|21|22.91|20.91|23|21|22.82|20.82|0
1723774800000|2024-08-16 02:20:00|22.92|20.92|22.89|20.89|22.99|20.99|22.88|20.88|0
1723775100000|2024-08-16 02:25:00|22.88|20.88|22.91|20.91|22.95|20.95|22.87|20.87|0
1723775400000|2024-08-16 02:30:00|22.92|20.92|22.95|20.95|22.96|20.96|22.9|20.9|0
1723775700000|2024-08-16 02:35:00|22.96|20.96|22.92|20.92|22.96|20.96|22.91|20.91|0
1723776000000|2024-08-16 02:40:00|22.93|20.93|22.9|20.9|22.93|20.93|22.9|20.9|0
1723776300000|2024-08-16 02:45:00|22.92|20.92|22.9|20.9|22.92|20.92|22.9|20.9|0
1723776600000|2024-08-16 02:50:00|22.92|20.92|22.94|20.94|22.95|20.95|22.9|20.9|0
1723776900000|2024-08-16 02:55:00|22.96|20.96|22.93|20.93|22.97|20.97|22.93|20.93|0
1723777200000|2024-08-16 03:00:00|22.91|20.91|22.91|20.91|22.93|20.93|22.88|20.88|0
1723777500000|2024-08-16 03:05:00|22.93|20.93|22.91|20.91|22.93|20.93|22.85|20.85|0
1723777800000|2024-08-16 03:10:00|22.9|20.9|22.92|20.92|22.92|20.92|22.85|20.85|0
1723778100000|2024-08-16 03:15:00|22.94|20.94|22.87|20.87|22.94|20.94|22.87|20.87|0
1723778400000|2024-08-16 03:20:00|22.88|20.88|22.94|20.94|22.94|20.94|22.87|20.87|0
1723778700000|2024-08-16 03:25:00|22.92|20.92|22.86|20.86|22.97|20.97|22.86|20.86|0
1723779000000|2024-08-16 03:30:00|22.87|20.87|22.82|20.82|22.88|20.88|22.78|20.78|0
1723779300000|2024-08-16 03:35:00|22.83|20.83|22.8|20.8|22.83|20.83|22.8|20.8|0
1723779600000|2024-08-16 03:40:00|22.79|20.79|22.8|20.8|22.85|20.85|22.77|20.77|0
1723779900000|2024-08-16 03:45:00|22.79|20.79|22.8|20.8|22.8|20.8|22.76|20.76|0
1723780200000|2024-08-16 03:50:00|22.81|20.81|22.81|20.81|22.83|20.83|22.79|20.79|0
1723780500000|2024-08-16 03:55:00|22.8|20.8|22.83|20.83|22.83|20.83|22.8|20.8|0
1723780800000|2024-08-16 04:00:00|22.84|20.84|22.87|20.87|22.89|20.89|22.84|20.84|0
1723781100000|2024-08-16 04:05:00|22.88|20.88|22.83|20.83|22.88|20.88|22.82|20.82|0
1723781400000|2024-08-16 04:10:00|22.82|20.82|23.02|21.02|23.03|21.03|22.82|20.82|0
1723781700000|2024-08-16 04:15:00|23.04|21.04|22.98|20.98|23.04|21.04|22.96|20.96|0
1723782000000|2024-08-16 04:20:00|22.99|20.99|22.99|20.99|23.01|21.01|22.96|20.96|0
1723782300000|2024-08-16 04:25:00|23.01|21.01|22.9|20.9|23.02|21.02|22.9|20.9|0
1723782600000|2024-08-16 04:30:00|22.88|20.88|22.89|20.89|22.98|20.98|22.88|20.88|0
1723782900000|2024-08-16 04:35:00|22.9|20.9|22.94|20.94|22.96|20.96|22.87|20.87|0
1723783200000|2024-08-16 04:40:00|22.96|20.96|22.91|20.91|22.97|20.97|22.91|20.91|0
1723783500000|2024-08-16 04:45:00|22.9|20.9|22.91|20.91|22.94|20.94|22.9|20.9|0
1723783800000|2024-08-16 04:50:00|22.92|20.92|22.91|20.91|22.93|20.93|22.89|20.89|0
1723784100000|2024-08-16 04:55:00|22.9|20.9|22.91|20.91|22.91|20.91|22.9|20.9|0
1723784400000|2024-08-16 05:00:00|22.9|20.9|22.87|20.87|22.91|20.91|22.84|20.84|0
1723784700000|2024-08-16 05:05:00|22.88|20.88|22.81|20.81|22.88|20.88|22.8|20.8|0
1723785000000|2024-08-16 05:10:00|22.8|20.8|22.82|20.82|22.84|20.84|22.79|20.79|0
1723785300000|2024-08-16 05:15:00|22.81|20.81|22.75|20.75|22.81|20.81|22.71|20.71|0
1723785600000|2024-08-16 05:20:00|22.73|20.73|22.82|20.82|22.82|20.82|22.73|20.73|0
1723785900000|2024-08-16 05:25:00|22.8|20.8|22.73|20.73|22.81|20.81|22.7|20.7|0
1723786200000|2024-08-16 05:30:00|22.72|20.72|22.69|20.69|22.72|20.72|22.67|20.67|0
1723786500000|2024-08-16 05:35:00|22.68|20.68|22.66|20.66|22.7|20.7|22.66|20.66|0
1723786800000|2024-08-16 05:40:00|22.67|20.67|22.61|20.61|22.67|20.67|22.57|20.57|0
1723787100000|2024-08-16 05:45:00|22.62|20.62|22.53|20.53|22.66|20.66|22.53|20.53|0
1723787400000|2024-08-16 05:50:00|22.54|20.54|22.54|20.54|22.57|20.57|22.51|20.51|0
1723787700000|2024-08-16 05:55:00|22.55|20.55|22.58|20.58|22.6|20.6|22.54|20.54|0
1723788000000|2024-08-16 06:00:00|22.59|20.59|22.47|20.47|22.6|20.6|22.47|20.47|0
1723788300000|2024-08-16 06:05:00|22.48|20.48|22.47|20.47|22.54|20.54|22.47|20.47|0
1723788600000|2024-08-16 06:10:00|22.48|20.48|22.48|20.48|22.5|20.5|22.45|20.45|0
1723788900000|2024-08-16 06:15:00|22.49|20.49|22.49|20.49|22.52|20.52|22.46|20.46|0
1723789200000|2024-08-16 06:20:00|22.5|20.5|23.14|21.14|23.14|21.14|22.46|20.46|0
1723789500000|2024-08-16 06:25:00|23.15|21.15|23.12|21.12|23.24|21.24|23.12|21.12|0
1723789800000|2024-08-16 06:30:00|23.13|21.13|23.16|21.16|23.18|21.18|23.13|21.13|0
1723790100000|2024-08-16 06:35:00|23.15|21.15|23.16|21.16|23.21|21.21|23.13|21.13|0
1723790400000|2024-08-16 06:40:00|23.15|21.15|23.19|21.19|23.19|21.19|23.09|21.09|0
1723790700000|2024-08-16 06:45:00|23.2|21.2|23.11|21.11|23.2|21.2|23.09|21.09|0
1723791000000|2024-08-16 06:50:00|23.1|21.1|23.13|21.13|23.13|21.13|23.06|21.06|0
1723791300000|2024-08-16 06:55:00|23.12|21.12|23.2|21.2|23.2|21.2|23.1|21.1|0
1723791600000|2024-08-16 07:00:00|23.23|21.23|23.18|21.18|23.24|21.24|23.16|21.16|0
1723791900000|2024-08-16 07:05:00|23.17|21.17|23.25|21.25|23.3|21.3|23.16|21.16|0
1723792200000|2024-08-16 07:10:00|23.22|21.22|23.32|21.32|23.34|21.34|23.18|21.18|0
1723792500000|2024-08-16 07:15:00|23.34|21.34|23.35|21.35|23.38|21.38|23.29|21.29|0
1723792800000|2024-08-16 07:20:00|23.36|21.36|23.42|21.42|23.48|21.48|23.34|21.34|0
1723793100000|2024-08-16 07:25:00|23.41|21.41|23.36|21.36|23.44|21.44|23.35|21.35|0
1723793400000|2024-08-16 07:30:00|23.38|21.38|23.45|21.45|23.48|21.48|23.36|21.36|0
1723793700000|2024-08-16 07:35:00|23.46|21.46|23.48|21.48|23.55|21.55|23.41|21.41|0
1723794000000|2024-08-16 07:40:00|23.49|21.49|23.4|21.4|23.5|21.5|23.4|21.4|0
1723794300000|2024-08-16 07:45:00|23.43|21.43|23.55|21.55|23.55|21.55|23.43|21.43|0
1723794600000|2024-08-16 07:50:00|23.58|21.58|23.63|21.63|23.63|21.63|23.5|21.5|0
1723794900000|2024-08-16 07:55:00|23.62|21.62|23.53|21.53|23.63|21.63|23.53|21.53|0
1723795200000|2024-08-16 08:00:00|23.52|21.52|23.47|21.47|23.6|21.6|23.44|21.44|0
1723795500000|2024-08-16 08:05:00|23.46|21.46|23.39|21.39|23.46|21.46|23.32|21.32|0
1723795800000|2024-08-16 08:10:00|23.38|21.38|23.38|21.38|23.44|21.44|23.31|21.31|0
1723796100000|2024-08-16 08:15:00|23.37|21.37|23.38|21.38|23.45|21.45|23.35|21.35|0
1723796400000|2024-08-16 08:20:00|23.37|21.37|23.16|21.16|23.57|21.57|23.15|21.15|0
1723796700000|2024-08-16 08:25:00|23.15|21.15|23.24|21.24|23.33|21.33|23.15|21.15|0
1723797000000|2024-08-16 08:30:00|23.22|21.22|23.28|21.28|23.3|21.3|23.17|21.17|0
1723797300000|2024-08-16 08:35:00|23.3|21.3|23.22|21.22|23.32|21.32|23.16|21.16|0
1723797600000|2024-08-16 08:40:00|23.21|21.21|23.29|21.29|23.41|21.41|23.19|21.19|0
1723797900000|2024-08-16 08:45:00|23.28|21.28|23.22|21.22|23.28|21.28|23.16|21.16|0
1723798200000|2024-08-16 08:50:00|23.23|21.23|23.17|21.17|23.23|21.23|23.17|21.17|0
1723798500000|2024-08-16 08:55:00|23.18|21.18|23.2|21.2|23.22|21.22|23.17|21.17|0
1723798800000|2024-08-16 09:00:00|23.22|21.22|23.11|21.11|23.25|21.25|23.08|21.08|0
1723799100000|2024-08-16 09:05:00|23.13|21.13|23.14|21.14|23.18|21.18|23.06|21.06|0
1723799400000|2024-08-16 09:10:00|23.15|21.15|23.13|21.13|23.16|21.16|23.07|21.07|0
1723799700000|2024-08-16 09:15:00|23.11|21.11|23.16|21.16|23.23|21.23|23.11|21.11|0
1723800000000|2024-08-16 09:20:00|23.15|21.15|23.04|21.04|23.15|21.15|23.02|21.02|0
1723800300000|2024-08-16 09:25:00|23.05|21.05|23.06|21.06|23.08|21.08|23.04|21.04|0
1723800600000|2024-08-16 09:30:00|23.08|21.08|23.11|21.11|23.27|21.27|23.08|21.08|0
1723800900000|2024-08-16 09:35:00|23.12|21.12|23.12|21.12|23.15|21.15|23.06|21.06|0
1723801200000|2024-08-16 09:40:00|23.06|21.06|23.24|21.24|23.27|21.27|23.06|21.06|0
1723801500000|2024-08-16 09:45:00|23.26|21.26|23.29|21.29|23.3|21.3|23.25|21.25|0
1723801800000|2024-08-16 09:50:00|23.3|21.3|23.35|21.35|23.41|21.41|23.28|21.28|0
1723802100000|2024-08-16 09:55:00|23.33|21.33|23.35|21.35|23.35|21.35|23.28|21.28|0
1723802400000|2024-08-16 10:00:00|23.36|21.36|23.42|21.42|23.48|21.48|23.36|21.36|0
1723802700000|2024-08-16 10:05:00|23.43|21.43|23.56|21.56|23.59|21.59|23.43|21.43|0
1723803000000|2024-08-16 10:10:00|23.55|21.55|23.75|21.75|23.77|21.77|23.55|21.55|0
1723803300000|2024-08-16 10:15:00|23.77|21.77|23.72|21.72|23.86|21.86|23.68|21.68|0
1723803600000|2024-08-16 10:20:00|23.73|21.73|23.69|21.69|23.73|21.73|23.6|21.6|0
1723803900000|2024-08-16 10:25:00|23.7|21.7|23.72|21.72|23.84|21.84|23.69|21.69|0
1723804200000|2024-08-16 10:30:00|23.7|21.7|23.9|21.9|23.94|21.94|23.66|21.66|0
1723804500000|2024-08-16 10:35:00|23.91|21.91|23.89|21.89|23.99|21.99|23.81|21.81|0
1723804800000|2024-08-16 10:40:00|23.91|21.91|23.77|21.77|23.92|21.92|23.77|21.77|0
1723805100000|2024-08-16 10:45:00|23.79|21.79|23.79|21.79|23.92|21.92|23.77|21.77|0
1723805400000|2024-08-16 10:50:00|23.8|21.8|23.79|21.79|23.88|21.88|23.77|21.77|0
1723805700000|2024-08-16 10:55:00|23.77|21.77|23.7|21.7|23.77|21.77|23.7|21.7|0
1723806000000|2024-08-16 11:00:00|23.71|21.71|23.8|21.8|23.81|21.81|23.65|21.65|0
1723806300000|2024-08-16 11:05:00|23.79|21.79|23.86|21.86|23.93|21.93|23.74|21.74|0
1723806600000|2024-08-16 11:10:00|23.87|21.87|23.92|21.92|23.96|21.96|23.8|21.8|0
1723806900000|2024-08-16 11:15:00|23.9|21.9|23.96|21.96|23.96|21.96|23.85|21.85|0
1723807200000|2024-08-16 11:20:00|23.94|21.94|23.84|21.84|23.96|21.96|23.81|21.81|0
1723807500000|2024-08-16 11:25:00|23.82|21.82|23.93|21.93|23.93|21.93|23.78|21.78|0
1723807800000|2024-08-16 11:30:00|23.94|21.94|23.95|21.95|24.03|22.03|23.87|21.87|0
1723808100000|2024-08-16 11:35:00|23.94|21.94|23.77|21.77|23.94|21.94|23.75|21.75|0
1723808400000|2024-08-16 11:40:00|23.74|21.74|24.03|22.03|24.03|22.03|23.74|21.74|0
1723808700000|2024-08-16 11:45:00|24.01|22.01|23.88|21.88|24.06|22.06|23.85|21.85|0
1723809000000|2024-08-16 11:50:00|23.89|21.89|24.04|22.04|24.08|22.08|23.85|21.85|0
1723809300000|2024-08-16 11:55:00|24.05|22.05|24.07|22.07|24.1|22.1|23.98|21.98|0
1723809600000|2024-08-16 12:00:00|24.04|22.04|24.1|22.1|24.11|22.11|23.95|21.95|0
1723809900000|2024-08-16 12:05:00|24.07|22.07|24.02|22.02|24.13|22.13|23.9|21.9|0
1723810200000|2024-08-16 12:10:00|24.03|22.03|24.21|22.21|24.23|22.23|24.02|22.02|0
1723810500000|2024-08-16 12:15:00|24.2|22.2|24.46|22.46|24.46|22.46|24.2|22.2|0
1723810800000|2024-08-16 12:20:00|24.44|22.44|24.44|22.44|24.55|22.55|24.42|22.42|0
1723811100000|2024-08-16 12:25:00|24.45|22.45|24.45|22.45|24.56|22.56|24.44|22.44|0
1723811400000|2024-08-16 12:30:00|24.44|22.44|25.1|23.1|25.13|23.13|24.44|22.44|0
1723811700000|2024-08-16 12:35:00|25.13|23.13|25.21|23.21|25.21|23.21|24.83|22.83|0
1723812000000|2024-08-16 12:40:00|25.16|23.16|25.4|23.4|25.43|23.43|23.21|21.21|0
1723812300000|2024-08-16 12:45:00|25.38|23.38|25.44|23.44|25.51|23.51|25.26|23.26|0
1723812600000|2024-08-16 12:50:00|25.43|23.43|25.52|23.52|25.7|23.7|25.43|23.43|0
1723812900000|2024-08-16 12:55:00|25.49|23.49|25.35|23.35|25.54|23.54|25.28|23.28|0
1723813200000|2024-08-16 13:00:00|25.38|23.38|25.16|23.16|25.39|23.39|25.15|23.15|0
1723813500000|2024-08-16 13:05:00|25.14|23.14|25.2|23.2|25.25|23.25|25.09|23.09|0
1723813800000|2024-08-16 13:10:00|25.22|23.22|25.16|23.16|25.33|23.33|25.16|23.16|0
1723814100000|2024-08-16 13:15:00|25.15|23.15|24.95|22.95|25.15|23.15|24.94|22.94|0
1723814400000|2024-08-16 13:20:00|24.94|22.94|25.07|23.07|25.07|23.07|24.91|22.91|0
1723814700000|2024-08-16 13:25:00|25.06|23.06|24.92|22.92|25.31|23.31|24.9|22.9|0
1723815000000|2024-08-16 13:30:00|24.75|22.75|24.69|22.69|25.24|23.24|24.55|22.55|0
1723815300000|2024-08-16 13:35:00|24.67|22.67|24.59|22.59|24.78|22.78|24.52|22.52|0
1723815600000|2024-08-16 13:40:00|24.61|22.61|24.59|22.59|24.65|22.65|24.31|22.31|0
1723815900000|2024-08-16 13:45:00|24.56|22.56|24.42|22.42|24.69|22.69|24.36|22.36|0
1723816200000|2024-08-16 13:50:00|24.41|22.41|24.3|22.3|24.47|22.47|24.18|22.18|0
1723816500000|2024-08-16 13:55:00|24.29|22.29|24.35|22.35|24.5|22.5|24.2|22.2|0
1723816800000|2024-08-16 14:00:00|24.32|22.32|23.98|21.98|24.32|22.32|23.76|21.76|0
1723817100000|2024-08-16 14:05:00|24.01|22.01|24.06|22.06|24.18|22.18|23.81|21.81|0
1723817400000|2024-08-16 14:10:00|24.04|22.04|24.03|22.03|24.13|22.13|23.95|21.95|0
1723817700000|2024-08-16 14:15:00|24.01|22.01|23.67|21.67|24.02|22.02|23.65|21.65|0
1723818000000|2024-08-16 14:20:00|23.68|21.68|23.92|21.92|23.93|21.93|23.6|21.6|0
1723818300000|2024-08-16 14:25:00|23.89|21.89|23.96|21.96|24.02|22.02|23.81|21.81|0
1723818600000|2024-08-16 14:30:00|23.95|21.95|24.11|22.11|24.19|22.19|23.84|21.84|0
1723818900000|2024-08-16 14:35:00|24.08|22.08|24.06|22.06|24.26|22.26|23.92|21.92|0
1723819200000|2024-08-16 14:40:00|24.09|22.09|24.21|22.21|24.36|22.36|24.06|22.06|0
1723819500000|2024-08-16 14:45:00|24.26|22.26|24.64|22.64|24.74|22.74|24.06|22.06|0
1723819800000|2024-08-16 14:50:00|24.59|22.59|24.44|22.44|24.59|22.59|24.03|22.03|0
1723820100000|2024-08-16 14:55:00|24.45|22.45|24.42|22.42|24.53|22.53|24.22|22.22|0
1723820400000|2024-08-16 15:00:00|24.43|22.43|24.18|22.18|24.48|22.48|24.18|22.18|0
1723820700000|2024-08-16 15:05:00|24.21|22.21|24.24|22.24|24.37|22.37|24.1|22.1|0
1723821000000|2024-08-16 15:10:00|24.22|22.22|23.69|21.69|24.59|22.59|23.62|21.62|0
1723821300000|2024-08-16 15:15:00|23.68|21.68|23.78|21.78|23.95|21.95|23.65|21.65|0
1723821600000|2024-08-16 15:20:00|23.77|21.77|23.72|21.72|23.99|21.99|23.71|21.71|0
1723821900000|2024-08-16 15:25:00|23.71|21.71|23.62|21.62|23.81|21.81|23.53|21.53|0
1723822200000|2024-08-16 15:30:00|23.6|21.6|23.7|21.7|23.7|21.7|23.51|21.51|0
1723822500000|2024-08-16 15:35:00|23.69|21.69|23.49|21.49|23.69|21.69|23.41|21.41|0
1723822800000|2024-08-16 15:40:00|23.48|21.48|22.85|20.85|23.81|21.81|22.82|20.82|0
1723823100000|2024-08-16 15:45:00|22.83|20.83|22.82|20.82|22.85|20.85|22.7|20.7|0
1723823400000|2024-08-16 15:50:00|22.8|20.8|22.69|20.69|22.96|20.96|22.67|20.67|0
1723823700000|2024-08-16 15:55:00|22.7|20.7|22.67|20.67|22.7|20.7|22.57|20.57|0
1723824000000|2024-08-16 16:00:00|22.68|20.68|22.73|20.73|22.76|20.76|22.63|20.63|0
1723824300000|2024-08-16 16:05:00|22.71|20.71|22.58|20.58|22.77|20.77|22.57|20.57|0
1723824600000|2024-08-16 16:10:00|22.57|20.57|22.33|20.33|22.58|20.58|22.33|20.33|0
1723824900000|2024-08-16 16:15:00|22.31|20.31|22.27|20.27|22.33|20.33|22.2|20.2|0
1723825200000|2024-08-16 16:20:00|22.25|20.25|22.22|20.22|22.37|20.37|22.21|20.21|0
1723825500000|2024-08-16 16:25:00|22.21|20.21|22.34|20.34|22.45|20.45|22.21|20.21|0
1723825800000|2024-08-16 16:30:00|22.32|20.32|22.24|20.24|22.41|20.41|22.19|20.19|0
1723826100000|2024-08-16 16:35:00|22.22|20.22|22.4|20.4|22.63|20.63|22.12|20.12|0
1723826400000|2024-08-16 16:40:00|22.41|20.41|22.45|20.45|22.54|20.54|22.4|20.4|0
1723826700000|2024-08-16 16:45:00|22.47|20.47|22.39|20.39|22.55|20.55|22.39|20.39|0
1723827000000|2024-08-16 16:50:00|22.38|20.38|22.27|20.27|22.42|20.42|22.26|20.26|0
1723827300000|2024-08-16 16:55:00|22.25|20.25|22.06|20.06|22.3|20.3|21.96|19.96|0
1723827600000|2024-08-16 17:00:00|22.03|20.03|22.18|20.18|22.25|20.25|22|20|0
1723827900000|2024-08-16 17:05:00|22.17|20.17|22.29|20.29|22.33|20.33|22.11|20.11|0
1723828200000|2024-08-16 17:10:00|22.28|20.28|22.22|20.22|22.31|20.31|22.18|20.18|0
1723828500000|2024-08-16 17:15:00|22.23|20.23|22.37|20.37|22.45|20.45|22.19|20.19|0
1723828800000|2024-08-16 17:20:00|22.36|20.36|22.35|20.35|22.45|20.45|22.34|20.34|0
1723829100000|2024-08-16 17:25:00|22.34|20.34|22.39|20.39|22.53|20.53|22.31|20.31|0
1723829400000|2024-08-16 17:30:00|22.38|20.38|22.39|20.39|22.4|20.4|22.32|20.32|0
1723829700000|2024-08-16 17:35:00|22.38|20.38|22.32|20.32|22.4|20.4|22.3|20.3|0
1723830000000|2024-08-16 17:40:00|22.3|20.3|22.23|20.23|22.41|20.41|22.23|20.23|0
1723830300000|2024-08-16 17:45:00|22.26|20.26|22.37|20.37|22.44|20.44|22.23|20.23|0
1723830600000|2024-08-16 17:50:00|22.39|20.39|23|21|23.06|21.06|22.37|20.37|0
1723830900000|2024-08-16 17:55:00|22.99|20.99|22.75|20.75|22.99|20.99|22.74|20.74|0
1723831200000|2024-08-16 18:00:00|22.74|20.74|22.96|20.96|22.97|20.97|22.74|20.74|0
1723831500000|2024-08-16 18:05:00|22.97|20.97|23.29|21.29|23.29|21.29|22.94|20.94|0
1723831800000|2024-08-16 18:10:00|23.28|21.28|23.3|21.3|23.36|21.36|23.21|21.21|0
1723832100000|2024-08-16 18:15:00|23.29|21.29|23.06|21.06|23.29|21.29|23.06|21.06|0
1723832400000|2024-08-16 18:20:00|23.09|21.09|23.26|21.26|23.29|21.29|23.09|21.09|0
1723832700000|2024-08-16 18:25:00|23.24|21.24|23.08|21.08|23.26|21.26|23.05|21.05|0
1723833000000|2024-08-16 18:30:00|23.07|21.07|23.04|21.04|23.15|21.15|23.04|21.04|0
1723833300000|2024-08-16 18:35:00|23.02|21.02|22.69|20.69|23.05|21.05|22.6|20.6|0
1723833600000|2024-08-16 18:40:00|22.7|20.7|22.87|20.87|22.87|20.87|22.63|20.63|0
1723833900000|2024-08-16 18:45:00|22.84|20.84|22.78|20.78|22.91|20.91|22.77|20.77|0
1723834200000|2024-08-16 18:50:00|22.75|20.75|22.61|20.61|22.85|20.85|22.6|20.6|0
1723834500000|2024-08-16 18:55:00|22.6|20.6|22.52|20.52|22.62|20.62|22.47|20.47|0
1723834800000|2024-08-16 19:00:00|22.54|20.54|22.59|20.59|22.61|20.61|22.47|20.47|0
1723835100000|2024-08-16 19:05:00|22.58|20.58|22.64|20.64|22.65|20.65|22.49|20.49|0
1723835400000|2024-08-16 19:10:00|22.65|20.65|22.65|20.65|22.72|20.72|22.59|20.59|0
1723835700000|2024-08-16 19:15:00|22.66|20.66|22.63|20.63|22.72|20.72|22.62|20.62|0
1723836000000|2024-08-16 19:20:00|22.65|20.65|22.73|20.73|22.8|20.8|22.65|20.65|0
1723836300000|2024-08-16 19:25:00|22.75|20.75|22.8|20.8|22.82|20.82|22.67|20.67|0
1723836600000|2024-08-16 19:30:00|22.82|20.82|22.67|20.67|22.84|20.84|22.66|20.66|0
1723836900000|2024-08-16 19:35:00|22.69|20.69|22.68|20.68|22.73|20.73|22.6|20.6|0
1723837200000|2024-08-16 19:40:00|22.7|20.7|22.83|20.83|22.83|20.83|22.63|20.63|0
1723837500000|2024-08-16 19:45:00|22.81|20.81|23.03|21.03|23.1|21.1|22.78|20.78|0
1723837800000|2024-08-16 19:50:00|22.95|20.95|22.9|20.9|23.04|21.04|22.85|20.85|0
1723838100000|2024-08-16 19:55:00|22.95|20.95|22.71|20.71|22.95|20.95|22.68|20.68|0
1723838400000|2024-08-16 20:00:00|22.69|20.69|22.66|20.66|22.81|20.81|22.62|20.62|0
1723838700000|2024-08-16 20:05:00|22.64|20.64|22.65|20.65|22.71|20.71|22.61|20.61|0
1723839000000|2024-08-16 20:10:00|22.63|20.63|22.56|20.56|22.65|20.65|22.52|20.52|0
1724027100000|2024-08-19 00:25:00|22.04|20.04|22.03|20.03|22.06|20.06|22.01|20.01|0
1724027400000|2024-08-19 00:30:00|22.04|20.04|22.01|20.01|22.05|20.05|21.95|19.95|0
1724027700000|2024-08-19 00:35:00|22|20|22|20|22.05|20.05|21.97|19.97|0
1724028000000|2024-08-19 00:40:00|22.01|20.01|21.95|19.95|22.04|20.04|21.93|19.93|0
1724028300000|2024-08-19 00:45:00|21.94|19.94|22.92|20.92|23.07|21.07|21.93|19.93|0
1724028600000|2024-08-19 00:50:00|22.94|20.94|22.94|20.94|23.02|21.02|22.88|20.88|0
1724028900000|2024-08-19 00:55:00|22.95|20.95|23|21|23.05|21.05|22.95|20.95|0
1724029200000|2024-08-19 01:00:00|23.01|21.01|23.09|21.09|23.1|21.1|22.99|20.99|0
1724029500000|2024-08-19 01:05:00|23.08|21.08|23.07|21.07|23.15|21.15|23.04|21.04|0
1724029800000|2024-08-19 01:10:00|23.06|21.06|23.02|21.02|23.06|21.06|22.97|20.97|0
1724030100000|2024-08-19 01:15:00|23.01|21.01|23.04|21.04|23.13|21.13|23.01|21.01|0
1724030400000|2024-08-19 01:20:00|23.06|21.06|23.06|21.06|23.11|21.11|23|21|0
1724030700000|2024-08-19 01:25:00|23.05|21.05|23.14|21.14|23.16|21.16|23.05|21.05|0
1724031000000|2024-08-19 01:30:00|23.13|21.13|23.1|21.1|23.14|21.14|23.05|21.05|0
1724031300000|2024-08-19 01:35:00|23.11|21.11|23.1|21.1|23.17|21.17|23.09|21.09|0
1724031600000|2024-08-19 01:40:00|23.09|21.09|23.03|21.03|23.11|21.11|23.02|21.02|0
1724031900000|2024-08-19 01:45:00|23.04|21.04|23.04|21.04|23.08|21.08|23.01|21.01|0
1724032200000|2024-08-19 01:50:00|23.05|21.05|23.06|21.06|23.09|21.09|23.05|21.05|0
1724032500000|2024-08-19 01:55:00|23.08|21.08|22.99|20.99|23.09|21.09|22.96|20.96|0
1724032800000|2024-08-19 02:00:00|22.98|20.98|22.97|20.97|22.99|20.99|22.95|20.95|0
1724033100000|2024-08-19 02:05:00|22.96|20.96|22.97|20.97|23|21|22.93|20.93|0
1724033400000|2024-08-19 02:10:00|22.99|20.99|22.99|20.99|23.03|21.03|22.95|20.95|0
1724033700000|2024-08-19 02:15:00|22.98|20.98|22.94|20.94|22.98|20.98|22.94|20.94|0
1724034000000|2024-08-19 02:20:00|22.93|20.93|22.93|20.93|22.94|20.94|22.91|20.91|0
1724034300000|2024-08-19 02:25:00|22.94|20.94|22.92|20.92|22.97|20.97|22.9|20.9|0
1724034600000|2024-08-19 02:30:00|22.94|20.94|23.04|21.04|23.04|21.04|22.94|20.94|0
1724034900000|2024-08-19 02:35:00|23.03|21.03|23.02|21.02|23.04|21.04|22.99|20.99|0
1724035200000|2024-08-19 02:40:00|23.03|21.03|23.01|21.01|23.04|21.04|22.99|20.99|0
1724035500000|2024-08-19 02:45:00|23|21|22.96|20.96|23.01|21.01|22.96|20.96|0
1724035800000|2024-08-19 02:50:00|22.95|20.95|22.92|20.92|22.97|20.97|22.9|20.9|0
1724036100000|2024-08-19 02:55:00|22.9|20.9|22.94|20.94|22.95|20.95|22.89|20.89|0
1724036400000|2024-08-19 03:00:00|22.93|20.93|22.9|20.9|22.94|20.94|22.89|20.89|0
1724036700000|2024-08-19 03:05:00|22.89|20.89|22.9|20.9|22.91|20.91|22.89|20.89|0
1724037000000|2024-08-19 03:10:00|22.91|20.91|22.91|20.91|22.93|20.93|22.88|20.88|0
1724037300000|2024-08-19 03:15:00|22.92|20.92|22.92|20.92|22.93|20.93|22.9|20.9|0
1724037600000|2024-08-19 03:20:00|22.93|20.93|22.91|20.91|22.93|20.93|22.88|20.88|0
1724037900000|2024-08-19 03:25:00|22.89|20.89|22.87|20.87|22.91|20.91|22.84|20.84|0
1724038200000|2024-08-19 03:30:00|22.88|20.88|22.81|20.81|22.89|20.89|22.79|20.79|0
1724038500000|2024-08-19 03:35:00|22.79|20.79|22.93|20.93|22.93|20.93|22.78|20.78|0
1724038800000|2024-08-19 03:40:00|22.94|20.94|23|21|23.03|21.03|22.9|20.9|0
1724039100000|2024-08-19 03:45:00|22.99|20.99|23|21|23.02|21.02|22.96|20.96|0
1724039400000|2024-08-19 03:50:00|22.99|20.99|23.03|21.03|23.04|21.04|22.96|20.96|0
1724039700000|2024-08-19 03:55:00|23.02|21.02|23.03|21.03|23.09|21.09|23.01|21.01|0
1724040000000|2024-08-19 04:00:00|23.04|21.04|23.07|21.07|23.11|21.11|23.01|21.01|0
1724040300000|2024-08-19 04:05:00|23.08|21.08|23.09|21.09|23.1|21.1|23.07|21.07|0
1724040600000|2024-08-19 04:10:00|23.08|21.08|23.05|21.05|23.08|21.08|23.04|21.04|0
1724040900000|2024-08-19 04:15:00|23.06|21.06|23.05|21.05|23.07|21.07|23.04|21.04|0
1724041200000|2024-08-19 04:20:00|23.04|21.04|23.04|21.04|23.08|21.08|23.03|21.03|0
1724041500000|2024-08-19 04:25:00|23.05|21.05|23.05|21.05|23.06|21.06|23.02|21.02|0
1724041800000|2024-08-19 04:30:00|23.06|21.06|23.2|21.2|23.25|21.25|23.06|21.06|0
1724042100000|2024-08-19 04:35:00|23.19|21.19|23.45|21.45|23.58|21.58|23.19|21.19|0
1724042400000|2024-08-19 04:40:00|23.43|21.43|23.51|21.51|23.55|21.55|23.41|21.41|0
1724042700000|2024-08-19 04:45:00|23.52|21.52|23.42|21.42|23.52|21.52|23.39|21.39|0
1724043000000|2024-08-19 04:50:00|23.43|21.43|23.36|21.36|23.49|21.49|23.36|21.36|0
1724043300000|2024-08-19 04:55:00|23.37|21.37|23.39|21.39|23.41|21.41|23.36|21.36|0
1724043600000|2024-08-19 05:00:00|23.37|21.37|23.28|21.28|23.37|21.37|23.24|21.24|0
1724043900000|2024-08-19 05:05:00|23.27|21.27|23.28|21.28|23.33|21.33|23.27|21.27|0
1724044200000|2024-08-19 05:10:00|23.3|21.3|23.33|21.33|23.38|21.38|23.28|21.28|0
1724044500000|2024-08-19 05:15:00|23.34|21.34|23.29|21.29|23.35|21.35|23.26|21.26|0
1724044800000|2024-08-19 05:20:00|23.32|21.32|23.42|21.42|23.5|21.5|23.32|21.32|0
1724045100000|2024-08-19 05:25:00|23.44|21.44|23.54|21.54|23.63|21.63|23.42|21.42|0
1724045400000|2024-08-19 05:30:00|23.55|21.55|23.57|21.57|23.68|21.68|23.44|21.44|0
1724045700000|2024-08-19 05:35:00|23.58|21.58|23.51|21.51|23.62|21.62|23.46|21.46|0
1724046000000|2024-08-19 05:40:00|23.52|21.52|23.43|21.43|23.52|21.52|23.42|21.42|0
1724046300000|2024-08-19 05:45:00|23.42|21.42|23.45|21.45|23.56|21.56|23.42|21.42|0
1724046600000|2024-08-19 05:50:00|23.44|21.44|23.56|21.56|23.56|21.56|23.44|21.44|0
1724046900000|2024-08-19 05:55:00|23.57|21.57|23.6|21.6|23.66|21.66|23.57|21.57|0
1724047200000|2024-08-19 06:00:00|23.59|21.59|23.51|21.51|23.63|21.63|23.48|21.48|0
1724047500000|2024-08-19 06:05:00|23.53|21.53|23.83|21.83|23.85|21.85|23.5|21.5|0
1724047800000|2024-08-19 06:10:00|23.82|21.82|23.76|21.76|23.82|21.82|23.73|21.73|0
1724048100000|2024-08-19 06:15:00|23.75|21.75|23.8|21.8|23.83|21.83|23.69|21.69|0
1724048400000|2024-08-19 06:20:00|23.82|21.82|23.82|21.82|23.86|21.86|23.78|21.78|0
1724048700000|2024-08-19 06:25:00|23.83|21.83|23.81|21.81|23.84|21.84|23.76|21.76|0
1724049000000|2024-08-19 06:30:00|23.79|21.79|24.35|22.35|24.39|22.39|23.78|21.78|0
1724049300000|2024-08-19 06:35:00|24.34|22.34|24.34|22.34|24.35|22.35|24.28|22.28|0
1724049600000|2024-08-19 06:40:00|24.33|22.33|24.26|22.26|24.33|22.33|24.23|22.23|0
1724049900000|2024-08-19 06:45:00|24.31|22.31|24.32|22.32|24.35|22.35|24.28|22.28|0
1724050200000|2024-08-19 06:50:00|24.31|22.31|24.38|22.38|24.38|22.38|24.31|22.31|0
1724050500000|2024-08-19 06:55:00|24.39|22.39|24.36|22.36|24.39|22.39|24.36|22.36|0
1724050800000|2024-08-19 07:00:00|24.37|22.37|24.24|22.24|24.37|22.37|24.17|22.17|0
1724051100000|2024-08-19 07:05:00|24.26|22.26|24.15|22.15|24.26|22.26|24.11|22.11|0
1724051400000|2024-08-19 07:10:00|24.17|22.17|24.15|22.15|24.18|22.18|24.11|22.11|0
1724051700000|2024-08-19 07:15:00|24.16|22.16|24.16|22.16|24.18|22.18|24.07|22.07|0
1724052000000|2024-08-19 07:20:00|24.18|22.18|24.22|22.22|24.33|22.33|24.14|22.14|0
1724052300000|2024-08-19 07:25:00|24.21|22.21|24|22|24.21|22.21|24|22|0
1724052600000|2024-08-19 07:30:00|23.99|21.99|24|22|24.07|22.07|23.99|21.99|0
1724052900000|2024-08-19 07:35:00|24.01|22.01|24.07|22.07|24.08|22.08|24|22|0
1724053200000|2024-08-19 07:40:00|24.08|22.08|23.93|21.93|24.13|22.13|23.93|21.93|0
1724053500000|2024-08-19 07:45:00|23.95|21.95|24.02|22.02|24.04|22.04|23.9|21.9|0
1724053800000|2024-08-19 07:50:00|24.01|22.01|24.16|22.16|24.17|22.17|24.01|22.01|0
1724054100000|2024-08-19 07:55:00|24.15|22.15|24.12|22.12|24.2|22.2|24.08|22.08|0
1724054400000|2024-08-19 08:00:00|24.11|22.11|24.3|22.3|24.36|22.36|24.02|22.02|0
1724054700000|2024-08-19 08:05:00|24.31|22.31|24.45|22.45|24.69|22.69|24.31|22.31|0
1724055000000|2024-08-19 08:10:00|24.43|22.43|24.4|22.4|24.45|22.45|24.34|22.34|0
1724055300000|2024-08-19 08:15:00|24.39|22.39|24.25|22.25|24.43|22.43|24.19|22.19|0
1724055600000|2024-08-19 08:20:00|24.26|22.26|24.19|22.19|24.26|22.26|24.13|22.13|0
1724055900000|2024-08-19 08:25:00|24.2|22.2|24.17|22.17|24.28|22.28|24.14|22.14|0
1724056200000|2024-08-19 08:30:00|24.16|22.16|24.19|22.19|24.23|22.23|24.16|22.16|0
1724056500000|2024-08-19 08:35:00|24.21|22.21|24.18|22.18|24.21|22.21|24.08|22.08|0
1724056800000|2024-08-19 08:40:00|24.2|22.2|24.14|22.14|24.29|22.29|24.12|22.12|0
1724057100000|2024-08-19 08:45:00|24.13|22.13|24.09|22.09|24.14|22.14|24|22|0
1724057400000|2024-08-19 08:50:00|24.1|22.1|24.03|22.03|24.18|22.18|24|22|0
1724057700000|2024-08-19 08:55:00|24.04|22.04|23.99|21.99|24.05|22.05|23.96|21.96|0
1724058000000|2024-08-19 09:00:00|23.98|21.98|24.12|22.12|24.12|22.12|23.96|21.96|0
1724058300000|2024-08-19 09:05:00|24.13|22.13|24.18|22.18|24.22|22.22|24.09|22.09|0
1724058600000|2024-08-19 09:10:00|24.19|22.19|24.26|22.26|24.28|22.28|24.19|22.19|0
1724058900000|2024-08-19 09:15:00|24.25|22.25|24.24|22.24|24.28|22.28|24.19|22.19|0
1724059200000|2024-08-19 09:20:00|24.23|22.23|24.16|22.16|24.23|22.23|24.14|22.14|0
1724059500000|2024-08-19 09:25:00|24.17|22.17|24.02|22.02|24.17|22.17|24.01|22.01|0
1724059800000|2024-08-19 09:30:00|24.01|22.01|23.98|21.98|24.04|22.04|23.93|21.93|0
1724060100000|2024-08-19 09:35:00|23.99|21.99|23.99|21.99|24.01|22.01|23.96|21.96|0
1724060400000|2024-08-19 09:40:00|24|22|24.06|22.06|24.11|22.11|24|22|0
1724060700000|2024-08-19 09:45:00|24.08|22.08|24.16|22.16|24.21|22.21|24.06|22.06|0
1724061000000|2024-08-19 09:50:00|24.12|22.12|24.09|22.09|24.13|22.13|24.07|22.07|0
1724061300000|2024-08-19 09:55:00|24.1|22.1|24.04|22.04|24.12|22.12|23.97|21.97|0
1724061600000|2024-08-19 10:00:00|24.03|22.03|23.84|21.84|24.06|22.06|23.84|21.84|0
1724061900000|2024-08-19 10:05:00|23.83|21.83|23.82|21.82|23.85|21.85|23.75|21.75|0
1724062200000|2024-08-19 10:10:00|23.81|21.81|23.8|21.8|23.88|21.88|23.79|21.79|0
1724062500000|2024-08-19 10:15:00|23.79|21.79|23.89|21.89|23.92|21.92|23.79|21.79|0
1724062800000|2024-08-19 10:20:00|23.9|21.9|23.82|21.82|23.9|21.9|23.81|21.81|0
1724063100000|2024-08-19 10:25:00|23.81|21.81|23.89|21.89|23.89|21.89|23.78|21.78|0
1724063400000|2024-08-19 10:30:00|23.88|21.88|23.9|21.9|23.92|21.92|23.86|21.86|0
1724063700000|2024-08-19 10:35:00|23.89|21.89|23.96|21.96|23.98|21.98|23.89|21.89|0
1724064000000|2024-08-19 10:40:00|23.97|21.97|23.85|21.85|24.23|22.23|23.85|21.85|0
1724064300000|2024-08-19 10:45:00|23.83|21.83|23.77|21.77|23.83|21.83|23.74|21.74|0
1724064600000|2024-08-19 10:50:00|23.76|21.76|23.88|21.88|23.94|21.94|23.75|21.75|0
1724064900000|2024-08-19 10:55:00|23.89|21.89|23.93|21.93|23.95|21.95|23.86|21.86|0
1724065200000|2024-08-19 11:00:00|23.95|21.95|23.84|21.84|23.95|21.95|23.8|21.8|0
1724065500000|2024-08-19 11:05:00|23.85|21.85|23.78|21.78|23.87|21.87|23.74|21.74|0
1724065800000|2024-08-19 11:10:00|23.77|21.77|23.59|21.59|23.77|21.77|23.58|21.58|0
1724066100000|2024-08-19 11:15:00|23.61|21.61|23.68|21.68|23.69|21.69|23.61|21.61|0
1724066400000|2024-08-19 11:20:00|23.69|21.69|23.68|21.68|23.72|21.72|23.66|21.66|0
1724066700000|2024-08-19 11:25:00|23.69|21.69|23.63|21.63|23.69|21.69|23.62|21.62|0
1724067000000|2024-08-19 11:30:00|23.62|21.62|23.61|21.61|23.63|21.63|23.57|21.57|0
1724067300000|2024-08-19 11:35:00|23.59|21.59|23.66|21.66|23.69|21.69|23.56|21.56|0
1724067600000|2024-08-19 11:40:00|23.65|21.65|23.66|21.66|23.73|21.73|23.64|21.64|0
1724067900000|2024-08-19 11:45:00|23.67|21.67|23.66|21.66|23.69|21.69|23.64|21.64|0
1724068200000|2024-08-19 11:50:00|23.65|21.65|23.67|21.67|23.73|21.73|23.65|21.65|0
1724068500000|2024-08-19 11:55:00|23.66|21.66|23.67|21.67|23.7|21.7|23.64|21.64|0
1724068800000|2024-08-19 12:00:00|23.64|21.64|23.58|21.58|23.68|21.68|23.55|21.55|0
1724069100000|2024-08-19 12:05:00|23.56|21.56|23.62|21.62|23.65|21.65|23.55|21.55|0
1724069400000|2024-08-19 12:10:00|23.61|21.61|23.53|21.53|23.62|21.62|23.52|21.52|0
1724069700000|2024-08-19 12:15:00|23.52|21.52|23.43|21.43|23.53|21.53|23.41|21.41|0
1724070000000|2024-08-19 12:20:00|23.41|21.41|23.38|21.38|23.47|21.47|23.37|21.37|0
1724070300000|2024-08-19 12:25:00|23.43|21.43|23.43|21.43|23.43|21.43|23.37|21.37|0
1724070600000|2024-08-19 12:30:00|23.41|21.41|23.45|21.45|23.48|21.48|23.41|21.41|0
1724070900000|2024-08-19 12:35:00|23.48|21.48|23.49|21.49|23.54|21.54|23.47|21.47|0
1724071200000|2024-08-19 12:40:00|23.48|21.48|23.31|21.31|23.74|21.74|23.31|21.31|0
1724071500000|2024-08-19 12:45:00|23.3|21.3|23.25|21.25|23.31|21.31|23.22|21.22|0
1724071800000|2024-08-19 12:50:00|23.24|21.24|23.29|21.29|23.31|21.31|23.21|21.21|0
1724072100000|2024-08-19 12:55:00|23.31|21.31|23.26|21.26|23.31|21.31|23.25|21.25|0
1724072400000|2024-08-19 13:00:00|23.25|21.25|23.13|21.13|23.28|21.28|23.12|21.12|0
1724072700000|2024-08-19 13:05:00|23.12|21.12|23.05|21.05|23.12|21.12|22.97|20.97|0
1724073000000|2024-08-19 13:10:00|23.03|21.03|23.13|21.13|23.14|21.14|23.03|21.03|0
1724073300000|2024-08-19 13:15:00|23.12|21.12|23.06|21.06|23.13|21.13|22.97|20.97|0
1724073600000|2024-08-19 13:20:00|23.05|21.05|23.21|21.21|23.22|21.22|23.04|21.04|0
1724073900000|2024-08-19 13:25:00|23.22|21.22|23.31|21.31|23.34|21.34|23.2|21.2|0
1724074200000|2024-08-19 13:30:00|23.24|21.24|23.04|21.04|23.34|21.34|22.91|20.91|0
1724074500000|2024-08-19 13:35:00|22.98|20.98|23.19|21.19|23.41|21.41|22.95|20.95|0
1724074800000|2024-08-19 13:40:00|23.2|21.2|23.05|21.05|23.2|21.2|22.84|20.84|0
1724075100000|2024-08-19 13:45:00|23.02|21.02|22.96|20.96|23.12|21.12|22.86|20.86|0
1724075400000|2024-08-19 13:50:00|22.95|20.95|23.2|21.2|23.22|21.22|22.92|20.92|0
1724075700000|2024-08-19 13:55:00|23.23|21.23|23.16|21.16|23.31|21.31|23.09|21.09|0
1724076000000|2024-08-19 14:00:00|23.13|21.13|22.93|20.93|23.26|21.26|22.89|20.89|0
1724076300000|2024-08-19 14:05:00|22.94|20.94|22.54|20.54|23.18|21.18|22.44|20.44|0
1724076600000|2024-08-19 14:10:00|22.51|20.51|22.63|20.63|22.68|20.68|22.41|20.41|0
1724076900000|2024-08-19 14:15:00|22.65|20.65|23.34|21.34|23.42|21.42|22.58|20.58|0
1724077200000|2024-08-19 14:20:00|23.35|21.35|22.41|20.41|23.38|21.38|22.35|20.35|0
1724077500000|2024-08-19 14:25:00|22.39|20.39|22.18|20.18|22.46|20.46|22.11|20.11|0
1724077800000|2024-08-19 14:30:00|22.17|20.17|22.08|20.08|22.22|20.22|21.97|19.97|0
1724078100000|2024-08-19 14:35:00|22.07|20.07|22.07|20.07|22.18|20.18|22.04|20.04|0
1724078400000|2024-08-19 14:40:00|22.08|20.08|22.04|20.04|22.16|20.16|21.94|19.94|0
1724078700000|2024-08-19 14:45:00|22.02|20.02|22.56|20.56|22.56|20.56|21.82|19.82|0
1724079000000|2024-08-19 14:50:00|22.55|20.55|21.82|19.82|22.55|20.55|21.75|19.75|0
1724079300000|2024-08-19 14:55:00|21.83|19.83|21.82|19.82|21.98|19.98|21.8|19.8|0
1724079600000|2024-08-19 15:00:00|21.81|19.81|21.74|19.74|21.86|19.86|21.69|19.69|0
1724079900000|2024-08-19 15:05:00|21.75|19.75|21.69|19.69|21.79|19.79|21.68|19.68|0
1724080200000|2024-08-19 15:10:00|21.68|19.68|22.09|20.09|22.1|20.1|21.68|19.68|0
1724080500000|2024-08-19 15:15:00|22.07|20.07|22.1|20.1|22.21|20.21|22.01|20.01|0
1724080800000|2024-08-19 15:20:00|22.09|20.09|21.96|19.96|22.17|20.17|21.95|19.95|0
1724081100000|2024-08-19 15:25:00|21.95|19.95|22.02|20.02|22.04|20.04|21.93|19.93|0
1724081400000|2024-08-19 15:30:00|22.01|20.01|21.89|19.89|22.08|20.08|21.84|19.84|0
1724081700000|2024-08-19 15:35:00|21.88|19.88|22.01|20.01|22.04|20.04|21.85|19.85|0
1724082000000|2024-08-19 15:40:00|22|20|21.96|19.96|22.05|20.05|21.92|19.92|0
1724082300000|2024-08-19 15:45:00|21.97|19.97|21.97|19.97|22.01|20.01|21.9|19.9|0
1724082600000|2024-08-19 15:50:00|21.95|19.95|21.84|19.84|22|20|21.78|19.78|0
1724082900000|2024-08-19 15:55:00|21.83|19.83|22.17|20.17|22.38|20.38|21.8|19.8|0
1724083200000|2024-08-19 16:00:00|22.2|20.2|22.2|20.2|22.32|20.32|22.05|20.05|0
1724083500000|2024-08-19 16:05:00|22.18|20.18|22.03|20.03|22.23|20.23|22.03|20.03|0
1724083800000|2024-08-19 16:10:00|22.05|20.05|21.99|19.99|22.05|20.05|21.92|19.92|0
1724084100000|2024-08-19 16:15:00|22|20|21.91|19.91|22.06|20.06|21.88|19.88|0
1724084400000|2024-08-19 16:20:00|21.92|19.92|21.92|19.92|21.95|19.95|21.85|19.85|0
1724084700000|2024-08-19 16:25:00|21.93|19.93|21.99|19.99|22.1|20.1|21.89|19.89|0
1724085000000|2024-08-19 16:30:00|22.02|20.02|22.1|20.1|22.14|20.14|21.99|19.99|0
1724085300000|2024-08-19 16:35:00|22.08|20.08|21.97|19.97|22.11|20.11|21.95|19.95|0
1724085600000|2024-08-19 16:40:00|21.96|19.96|21.9|19.9|21.97|19.97|21.88|19.88|0
1724085900000|2024-08-19 16:45:00|21.93|19.93|21.87|19.87|21.96|19.96|21.86|19.86|0
1724086200000|2024-08-19 16:50:00|21.86|19.86|21.64|19.64|21.86|19.86|21.6|19.6|0
1724086500000|2024-08-19 16:55:00|21.68|19.68|21.7|19.7|21.72|19.72|21.62|19.62|0
1724086800000|2024-08-19 17:00:00|21.71|19.71|21.9|19.9|21.95|19.95|21.68|19.68|0
1724087100000|2024-08-19 17:05:00|21.88|19.88|21.84|19.84|22.12|20.12|21.83|19.83|0
1724087400000|2024-08-19 17:10:00|21.85|19.85|22.03|20.03|22.05|20.05|21.85|19.85|0
1724087700000|2024-08-19 17:15:00|22.04|20.04|21.71|19.71|22.08|20.08|21.7|19.7|0
1724088000000|2024-08-19 17:20:00|21.73|19.73|21.75|19.75|21.77|19.77|21.7|19.7|0
1724088300000|2024-08-19 17:25:00|21.76|19.76|21.76|19.76|21.79|19.79|21.66|19.66|0
1724088600000|2024-08-19 17:30:00|21.75|19.75|21.74|19.74|21.87|19.87|21.71|19.71|0
1724088900000|2024-08-19 17:35:00|21.72|19.72|21.71|19.71|21.76|19.76|21.68|19.68|0
1724089200000|2024-08-19 17:40:00|21.69|19.69|21.68|19.68|21.75|19.75|21.63|19.63|0
1724089500000|2024-08-19 17:45:00|21.67|19.67|21.65|19.65|21.71|19.71|21.63|19.63|0
1724089800000|2024-08-19 17:50:00|21.87|19.87|21.85|19.85|21.92|19.92|21.84|19.84|0
1724090100000|2024-08-19 17:55:00|21.87|19.87|21.56|19.56|21.87|19.87|21.56|19.56|0
1724090400000|2024-08-19 18:00:00|21.58|19.58|21.52|19.52|21.6|19.6|21.48|19.48|0
1724090700000|2024-08-19 18:05:00|21.51|19.51|21.55|19.55|21.58|19.58|21.49|19.49|0
1724091000000|2024-08-19 18:10:00|21.56|19.56|21.59|19.59|21.63|19.63|21.56|19.56|0
1724091300000|2024-08-19 18:15:00|21.57|19.57|21.57|19.57|21.63|19.63|21.55|19.55|0
1724091600000|2024-08-19 18:20:00|21.58|19.58|21.54|19.54|21.67|19.67|21.5|19.5|0
1724091900000|2024-08-19 18:25:00|21.53|19.53|21.49|19.49|21.58|19.58|21.46|19.46|0
1724092200000|2024-08-19 18:30:00|21.48|19.48|21.43|19.43|21.49|19.49|21.42|19.42|0
1724092500000|2024-08-19 18:35:00|21.44|19.44|21.42|19.42|21.49|19.49|21.42|19.42|0
1724092800000|2024-08-19 18:40:00|21.43|19.43|21.1|19.1|21.43|19.43|21.07|19.07|0
1724093100000|2024-08-19 18:45:00|21.09|19.09|21.55|19.55|21.55|19.55|21.06|19.06|0
1724093400000|2024-08-19 18:50:00|21.57|19.57|21.58|19.58|21.62|19.62|21.53|19.53|0
1724093700000|2024-08-19 18:55:00|21.59|19.59|21.66|19.66|21.71|19.71|21.58|19.58|0
1724094000000|2024-08-19 19:00:00|21.67|19.67|21.82|19.82|21.82|19.82|21.67|19.67|0
1724094300000|2024-08-19 19:05:00|21.83|19.83|21.51|19.51|21.84|19.84|21.48|19.48|0
1724094600000|2024-08-19 19:10:00|21.52|19.52|21.52|19.52|21.59|19.59|21.51|19.51|0
1724094900000|2024-08-19 19:15:00|21.53|19.53|21.44|19.44|21.54|19.54|21.44|19.44|0
1724095200000|2024-08-19 19:20:00|21.45|19.45|21.45|19.45|21.5|19.5|21.44|19.44|0
1724095500000|2024-08-19 19:25:00|21.44|19.44|21.41|19.41|21.51|19.51|21.37|19.37|0
1724095800000|2024-08-19 19:30:00|21.45|19.45|21.46|19.46|21.47|19.47|21.38|19.38|0
1724096100000|2024-08-19 19:35:00|21.47|19.47|21.47|19.47|21.54|19.54|21.45|19.45|0
1724096400000|2024-08-19 19:40:00|21.48|19.48|21.38|19.38|21.51|19.51|21.36|19.36|0
1724096700000|2024-08-19 19:45:00|21.39|19.39|21.47|19.47|21.47|19.47|21.38|19.38|0
1724097000000|2024-08-19 19:50:00|21.45|19.45|20.98|18.98|21.45|19.45|20.95|18.95|0
1724097300000|2024-08-19 19:55:00|20.94|18.94|20.73|18.73|21.03|19.03|20.71|18.71|0
1724097600000|2024-08-19 20:00:00|20.75|18.75|20.98|18.98|20.98|18.98|20.75|18.75|0
1724097900000|2024-08-19 20:05:00|20.99|18.99|21.37|19.37|21.39|19.39|20.92|18.92|0
1724098200000|2024-08-19 20:10:00|21.39|19.39|21.41|19.41|21.45|19.45|21.39|19.39|0
1724098500000|2024-08-19 20:15:00|21.64|19.19|21.62|19.17|21.65|19.2|21.59|19.15|0
1724098800000|2024-08-19 20:20:00|21.64|19.19|21.58|19.14|21.64|19.19|21.58|19.14|0
1724099100000|2024-08-19 20:25:00|21.59|19.15|21.56|19.12|21.61|19.16|21.52|19.09|0
1724099400000|2024-08-19 20:30:00|21.58|19.13|21.52|19.08|21.58|19.13|21.52|19.08|0
1724099700000|2024-08-19 20:35:00|21.51|19.07|21.55|19.11|21.56|19.12|21.49|19.06|0
1724100000000|2024-08-19 20:40:00|21.56|19.12|21.52|19.08|21.57|19.13|21.52|19.08|0
1724100300000|2024-08-19 20:45:00|21.54|19.11|21.56|19.12|21.57|19.13|21.53|19.09|0
1724100600000|2024-08-19 20:50:00|21.54|19.1|21.57|19.13|21.57|19.13|21.54|19.1|0
1724100900000|2024-08-19 20:55:00|21.56|19.12|21.63|19.18|21.63|19.18|21.56|19.12|0
1724101200000|2024-08-19 21:00:00|21.6|19.16|21.58|19.13|21.61|19.16|21.57|19.13|0
1724101500000|2024-08-19 21:05:00|21.57|19.14|21.56|19.12|21.58|19.14|21.56|19.12|0
1724101800000|2024-08-19 21:10:00|21.57|19.13|21.55|19.11|21.57|19.13|21.54|19.1|0
1724102100000|2024-08-19 21:15:00|21.57|19.12|21.55|19.11|21.57|19.13|21.54|19.11|0
1724102400000|2024-08-19 21:20:00|21.54|19.13|21.56|19.12|21.57|19.13|21.54|19.12|0
1724103000000|2024-08-19 21:30:00|21.55|19.11|21.55|19.11|21.55|19.11|21.55|19.11|0
1724103300000|2024-08-19 21:35:00|21.56|19.12|21.56|19.12|21.56|19.12|21.56|19.12|0
1724103900000|2024-08-19 21:45:00|21.57|19.13|21.57|19.13|21.57|19.13|21.57|19.13|0
1724104200000|2024-08-19 21:50:00||19.12||19.12||19.12||19.12|0
1724104500000|2024-08-19 21:55:00|21.55|19.11|21.54|19.1|21.55|19.11|21.49|19.06|0
1724104800000|2024-08-19 22:00:00|21.34|18.92|21.31|18.9|21.34|18.93|21.27|18.86|0
1724105100000|2024-08-19 22:05:00|21.3|18.89|21.28|18.88|21.31|18.9|21.27|18.86|0
1724105400000|2024-08-19 22:10:00|21.29|18.89|21.3|18.89|21.31|18.9|21.28|18.89|0
1724105700000|2024-08-19 22:15:00|21.28|18.87|21.3|18.89|21.31|18.9|21.28|18.87|0
1724106000000|2024-08-19 22:20:00|21.31|18.9|21.27|18.87|21.31|18.9|21.27|18.86|0
1724106300000|2024-08-19 22:25:00|21.28|18.86|21.27|18.86|21.28|18.87|21.25|18.85|0
1724106600000|2024-08-19 22:30:00|21.25|18.85|21.26|18.86|21.28|18.87|21.25|18.85|0
1724106900000|2024-08-19 22:35:00|21.27|18.87|21.25|18.84|21.28|18.87|21.25|18.84|0
1724107200000|2024-08-19 22:40:00|21.24|18.83|21.26|18.85|21.27|18.86|21.23|18.83|0
1724107500000|2024-08-19 22:45:00|21.27|18.86|21.3|18.89|21.36|18.94|21.26|18.85|0
1724107800000|2024-08-19 22:50:00|21.29|18.88|21.31|18.9|21.34|18.93|21.29|18.88|0
1724108100000|2024-08-19 22:55:00|21.33|18.91|21.33|18.91|21.33|18.91|21.3|18.89|0
1724108400000|2024-08-19 23:00:00|21.31|18.9|21.28|18.87|21.32|18.91|21.27|18.86|0
1724108700000|2024-08-19 23:05:00|21.3|18.89|21.3|18.89|21.32|18.91|21.28|18.87|0
1724109000000|2024-08-19 23:10:00|21.29|18.88|21.36|18.95|21.36|18.95|21.28|18.87|0
1724109300000|2024-08-19 23:15:00|21.35|18.93|21.32|18.91|21.36|18.95|21.32|18.91|0
1724109600000|2024-08-19 23:20:00|21.33|18.92|21.35|18.93|21.36|18.94|21.33|18.92|0
1724109900000|2024-08-19 23:25:00|21.33|18.92|21.36|18.94|21.39|18.97|21.33|18.92|0
1724110200000|2024-08-19 23:30:00|21.35|18.95|21.33|18.92|21.37|18.95|21.33|18.92|0
1724110500000|2024-08-19 23:35:00|21.32|18.9|21.34|18.93|21.34|18.93|21.3|18.89|0
1724110800000|2024-08-19 23:40:00|21.33|18.91|21.34|18.93|21.36|18.94|21.32|18.91|0
1724111100000|2024-08-19 23:45:00|21.33|18.91|21.33|18.92|21.34|18.93|21.31|18.9|0
1724111400000|2024-08-19 23:50:00|21.34|18.94|21.37|18.95|21.42|19|21.33|18.92|0
1724111700000|2024-08-19 23:55:00|21.38|18.96|21.38|18.96|21.39|18.97|21.34|18.92|0
1724112000000|2024-08-20 00:00:00|21.35|18.93|21.38|18.96|21.4|18.98|21.34|18.92|0
1724112300000|2024-08-20 00:05:00|21.36|18.95|21.33|18.92|21.38|18.96|21.33|18.92|0
1724112600000|2024-08-20 00:10:00|21.32|18.91|21.34|18.92|21.39|18.97|21.32|18.91|0
1724112900000|2024-08-20 00:15:00|21.14|19.14|21.16|19.16|21.17|19.17|21.14|19.14|0
1724113200000|2024-08-20 00:20:00|21.15|19.15|21.14|19.14|21.15|19.15|21.11|19.11|0
1724113500000|2024-08-20 00:25:00|21.13|19.13|21.3|19.3|21.31|19.31|21.12|19.12|0
1724113800000|2024-08-20 00:30:00|21.29|19.29|21.35|19.35|21.36|19.36|21.28|19.28|0
1724114100000|2024-08-20 00:35:00|21.36|19.36|21.34|19.34|21.36|19.36|21.33|19.33|0
1724114400000|2024-08-20 00:40:00|21.33|19.33|21.36|19.36|21.36|19.36|21.32|19.32|0
1724114700000|2024-08-20 00:45:00|21.37|19.37|21.33|19.33|21.39|19.39|21.33|19.33|0
1724115000000|2024-08-20 00:50:00|21.35|19.35|21.32|19.32|21.35|19.35|21.32|19.32|0
1724115300000|2024-08-20 00:55:00|21.33|19.33|21.29|19.29|21.34|19.34|21.28|19.28|0
1724115600000|2024-08-20 01:00:00|21.28|19.28|21.33|19.33|21.34|19.34|21.28|19.28|0
1724115900000|2024-08-20 01:05:00|21.34|19.34|21.41|19.41|21.47|19.47|21.34|19.34|0
1724116200000|2024-08-20 01:10:00|21.39|19.39|21.34|19.34|21.39|19.39|21.31|19.31|0
1724116500000|2024-08-20 01:15:00|21.33|19.33|21.27|19.27|21.33|19.33|21.26|19.26|0
1724116800000|2024-08-20 01:20:00|21.25|19.25|21.28|19.28|21.31|19.31|21.25|19.25|0
1724117100000|2024-08-20 01:25:00|21.27|19.27|21.31|19.31|21.31|19.31|21.27|19.27|0
1724117400000|2024-08-20 01:30:00|21.32|19.32|21.22|19.22|21.32|19.32|21.18|19.18|0
1724117700000|2024-08-20 01:35:00|21.23|19.23|21.2|19.2|21.24|19.24|21.2|19.2|0
1724118000000|2024-08-20 01:40:00|21.19|19.19|21.19|19.19|21.2|19.2|21.17|19.17|0
1724118300000|2024-08-20 01:45:00|21.2|19.2|21.2|19.2|21.23|19.23|21.19|19.19|0
1724118600000|2024-08-20 01:50:00|21.19|19.19|21.21|19.21|21.22|19.22|21.17|19.17|0
1724118900000|2024-08-20 01:55:00|21.2|19.2|21.14|19.14|21.22|19.22|21.14|19.14|0
1724119200000|2024-08-20 02:00:00|21.16|19.16|21.18|19.18|21.2|19.2|21.16|19.16|0
1724119500000|2024-08-20 02:05:00|21.17|19.17|21.15|19.15|21.18|19.18|21.13|19.13|0
1724119800000|2024-08-20 02:10:00|21.16|19.16|21.07|19.07|21.16|19.16|21.07|19.07|0
1724120100000|2024-08-20 02:15:00|21.09|19.09|21.1|19.1|21.11|19.11|21.09|19.09|0
1724120400000|2024-08-20 02:20:00|21.09|19.09|21.08|19.08|21.1|19.1|21.07|19.07|0
1724120700000|2024-08-20 02:25:00|21.09|19.09|21.06|19.06|21.11|19.11|21.06|19.06|0
1724121000000|2024-08-20 02:30:00|21.07|19.07|20.95|18.95|21.07|19.07|20.94|18.94|0
1724121300000|2024-08-20 02:35:00|20.96|18.96|20.96|18.96|20.99|18.99|20.94|18.94|0
1724121600000|2024-08-20 02:40:00|20.98|18.98|20.98|18.98|21.01|19.01|20.95|18.95|0
1724121900000|2024-08-20 02:45:00|20.99|18.99|20.94|18.94|20.99|18.99|20.94|18.94|0
1724122200000|2024-08-20 02:50:00|20.92|18.92|20.95|18.95|20.97|18.97|20.92|18.92|0
1724122500000|2024-08-20 02:55:00|20.96|18.96|20.89|18.89|20.97|18.97|20.89|18.89|0
1724122800000|2024-08-20 03:00:00|20.91|18.91|21|19|21|19|20.91|18.91|0
1724123100000|2024-08-20 03:05:00|20.98|18.98|21|19|21.02|19.02|20.98|18.98|0
1724123400000|2024-08-20 03:10:00|20.99|18.99|20.99|18.99|21|19|20.98|18.98|0
1724123700000|2024-08-20 03:15:00|21|19|21.04|19.04|21.04|19.04|21|19|0
1724124000000|2024-08-20 03:20:00|21.06|19.06|21.12|19.12|21.13|19.13|21.06|19.06|0
1724124300000|2024-08-20 03:25:00|21.13|19.13|21.15|19.15|21.19|19.19|21.13|19.13|0
1724124600000|2024-08-20 03:30:00|21.16|19.16|21.2|19.2|21.24|19.24|21.16|19.16|0
1724124900000|2024-08-20 03:35:00|21.21|19.21|21.29|19.29|21.29|19.29|21.21|19.21|0
1724125200000|2024-08-20 03:40:00|21.27|19.27|21.37|19.37|21.45|19.45|21.27|19.27|0
1724125500000|2024-08-20 03:45:00|21.38|19.38|21.38|19.38|21.41|19.41|21.37|19.37|0
1724125800000|2024-08-20 03:50:00|21.4|19.4|21.41|19.41|21.44|19.44|21.4|19.4|0
1724126100000|2024-08-20 03:55:00|21.4|19.4|21.41|19.41|21.42|19.42|21.39|19.39|0
1724126400000|2024-08-20 04:00:00|21.42|19.42|21.37|19.37|21.43|19.43|21.36|19.36|0
1724126700000|2024-08-20 04:05:00|21.36|19.36|21.36|19.36|21.42|19.42|21.36|19.36|0
1724127000000|2024-08-20 04:10:00|21.35|19.35|21.27|19.27|21.35|19.35|21.26|19.26|0
1724127300000|2024-08-20 04:15:00|21.28|19.28|21.24|19.24|21.29|19.29|21.23|19.23|0
1724127600000|2024-08-20 04:20:00|21.25|19.25|21.26|19.26|21.27|19.27|21.24|19.24|0
1724127900000|2024-08-20 04:25:00|21.25|19.25|21.25|19.25|21.27|19.27|21.25|19.25|0
1724128200000|2024-08-20 04:30:00|21.26|19.26|21.32|19.32|21.32|19.32|21.25|19.25|0
1724128500000|2024-08-20 04:35:00|21.31|19.31|21.34|19.34|21.34|19.34|21.29|19.29|0
1724128800000|2024-08-20 04:40:00|21.35|19.35|21.35|19.35|21.42|19.42|21.34|19.34|0
1724129100000|2024-08-20 04:45:00|21.34|19.34|21.3|19.3|21.37|19.37|21.29|19.29|0
1724129400000|2024-08-20 04:50:00|21.31|19.31|21.31|19.31|21.31|19.31|21.29|19.29|0
1724129700000|2024-08-20 04:55:00|21.33|19.33|21.3|19.3|21.33|19.33|21.3|19.3|0
1724130000000|2024-08-20 05:00:00|21.31|19.31|21.28|19.28|21.35|19.35|21.27|19.27|0
1724130300000|2024-08-20 05:05:00|21.29|19.29|21.31|19.31|21.35|19.35|21.28|19.28|0
1724130600000|2024-08-20 05:10:00|21.3|19.3|21.32|19.32|21.33|19.33|21.3|19.3|0
1724130900000|2024-08-20 05:15:00|21.31|19.31|21.25|19.25|21.32|19.32|21.25|19.25|0
1724131200000|2024-08-20 05:20:00|21.24|19.24|21.27|19.27|21.28|19.28|21.24|19.24|0
1724131500000|2024-08-20 05:25:00|21.25|19.25|21.23|19.23|21.27|19.27|21.2|19.2|0
1724131800000|2024-08-20 05:30:00|21.24|19.24|21.25|19.25|21.27|19.27|21.21|19.21|0
1724132100000|2024-08-20 05:35:00|21.24|19.24|21.24|19.24|21.25|19.25|21.21|19.21|0
1724132400000|2024-08-20 05:40:00|21.23|19.23|21.26|19.26|21.28|19.28|21.22|19.22|0
1724132700000|2024-08-20 05:45:00|21.27|19.27|21.28|19.28|21.31|19.31|21.26|19.26|0
1724133000000|2024-08-20 05:50:00|21.27|19.27|21.23|19.23|21.29|19.29|21.23|19.23|0
1724133300000|2024-08-20 05:55:00|21.22|19.22|21.22|19.22|21.3|19.3|21.2|19.2|0
1724133600000|2024-08-20 06:00:00|21.23|19.23|21.24|19.24|21.3|19.3|21.22|19.22|0
1724133900000|2024-08-20 06:05:00|21.26|19.26|21.31|19.31|21.32|19.32|21.24|19.24|0
1724134200000|2024-08-20 06:10:00|21.29|19.29|21.29|19.29|21.31|19.31|21.25|19.25|0
1724134500000|2024-08-20 06:15:00|21.31|19.31|21.24|19.24|21.32|19.32|21.23|19.23|0
1724134800000|2024-08-20 06:20:00|21.25|19.25|21.29|19.29|21.33|19.33|21.24|19.24|0
1724135100000|2024-08-20 06:25:00|21.3|19.3|20.64|18.64|21.5|19.5|20.64|18.64|0
1724135400000|2024-08-20 06:30:00|20.65|18.65|20.56|18.56|20.65|18.65|20.56|18.56|0
1724135700000|2024-08-20 06:35:00|20.54|18.54|20.46|18.46|20.56|18.56|20.45|18.45|0
1724136000000|2024-08-20 06:40:00|20.47|18.47|20.49|18.49|20.51|18.51|20.47|18.47|0
1724136300000|2024-08-20 06:45:00|20.48|18.48|20.49|18.49|20.52|18.52|20.47|18.47|0
1724136600000|2024-08-20 06:50:00|20.5|18.5|20.49|18.49|20.5|18.5|20.44|18.44|0
1724136900000|2024-08-20 06:55:00|20.48|18.48|20.49|18.49|20.5|18.5|20.47|18.47|0
1724137200000|2024-08-20 07:00:00|20.52|18.52|20.46|18.46|20.52|18.52|20.42|18.42|0
1724137500000|2024-08-20 07:05:00|20.48|18.48|20.49|18.49|20.58|18.58|20.43|18.43|0
1724137800000|2024-08-20 07:10:00|20.5|18.5|20.5|18.5|20.55|18.55|20.44|18.44|0
1724138100000|2024-08-20 07:15:00|20.47|18.47|20.36|18.36|20.47|18.47|20.32|18.32|0
1724138400000|2024-08-20 07:20:00|20.37|18.37|20.4|18.4|20.4|18.4|20.35|18.35|0
1724138700000|2024-08-20 07:25:00|20.38|18.38|20.29|18.29|20.38|18.38|20.27|18.27|0
1724139000000|2024-08-20 07:30:00|20.28|18.28|20.29|18.29|20.31|18.31|20.27|18.27|0
1724139300000|2024-08-20 07:35:00|20.3|18.3|20.35|18.35|20.37|18.37|20.27|18.27|0
1724139600000|2024-08-20 07:40:00|20.34|18.34|20.34|18.34|20.39|18.39|20.33|18.33|0
1724139900000|2024-08-20 07:45:00|20.33|18.33|20.26|18.26|20.33|18.33|20.2|18.2|0
1724140200000|2024-08-20 07:50:00|20.28|18.28|20.31|18.31|20.33|18.33|20.26|18.26|0
1724140500000|2024-08-20 07:55:00|20.32|18.32|20.3|18.3|20.36|18.36|20.26|18.26|0
1724140800000|2024-08-20 08:00:00|20.31|18.31|20.42|18.42|20.44|18.44|20.3|18.3|0
1724141100000|2024-08-20 08:05:00|20.41|18.41|20.31|18.31|20.42|18.42|20.31|18.31|0
1724141400000|2024-08-20 08:10:00|20.32|18.32|20.41|18.41|20.43|18.43|20.28|18.28|0
1724141700000|2024-08-20 08:15:00|20.4|18.4|20.42|18.42|20.43|18.43|20.37|18.37|0
1724142000000|2024-08-20 08:20:00|20.43|18.43|20.53|18.53|20.56|18.56|20.42|18.42|0
1724142300000|2024-08-20 08:25:00|20.52|18.52|20.58|18.58|20.58|18.58|20.52|18.52|0
1724142600000|2024-08-20 08:30:00|20.57|18.57|20.66|18.66|20.67|18.67|20.53|18.53|0
1724142900000|2024-08-20 08:35:00|20.67|18.67|20.75|18.75|20.75|18.75|20.66|18.66|0
1724143200000|2024-08-20 08:40:00|20.76|18.76|20.85|18.85|20.89|18.89|20.76|18.76|0
1724143500000|2024-08-20 08:45:00|20.86|18.86|20.73|18.73|20.86|18.86|20.72|18.72|0
1724143800000|2024-08-20 08:50:00|20.74|18.74|20.65|18.65|20.74|18.74|20.64|18.64|0
1724144100000|2024-08-20 08:55:00|20.67|18.67|20.58|18.58|20.67|18.67|20.56|18.56|0
1724144400000|2024-08-20 09:00:00|20.57|18.57|20.5|18.5|20.58|18.58|20.47|18.47|0
1724144700000|2024-08-20 09:05:00|20.51|18.51|20.51|18.51|20.52|18.52|20.48|18.48|0
1724145000000|2024-08-20 09:10:00|20.52|18.52|20.53|18.53|20.54|18.54|20.5|18.5|0
1724145300000|2024-08-20 09:15:00|20.49|18.49|20.42|18.42|20.49|18.49|20.39|18.39|0
1724145600000|2024-08-20 09:20:00|20.43|18.43|20.45|18.45|20.51|18.51|20.42|18.42|0
1724145900000|2024-08-20 09:25:00|20.44|18.44|20.43|18.43|20.47|18.47|20.39|18.39|0
1724146200000|2024-08-20 09:30:00|20.42|18.42|20.44|18.44|20.49|18.49|20.42|18.42|0
1724146500000|2024-08-20 09:35:00|20.45|18.45|20.42|18.42|20.46|18.46|20.42|18.42|0
1724146800000|2024-08-20 09:40:00|20.44|18.44|20.68|18.68|20.69|18.69|20.42|18.42|0
1724147100000|2024-08-20 09:45:00|20.69|18.69|20.55|18.55|20.69|18.69|20.5|18.5|0
1724147400000|2024-08-20 09:50:00|20.59|18.59|20.6|18.6|20.63|18.63|20.55|18.55|0
1724147700000|2024-08-20 09:55:00|20.62|18.62|20.62|18.62|20.64|18.64|20.55|18.55|0
1724148000000|2024-08-20 10:00:00|20.64|18.64|20.64|18.64|20.73|18.73|20.63|18.63|0
1724148300000|2024-08-20 10:05:00|20.63|18.63|20.58|18.58|20.67|18.67|20.58|18.58|0
1724148600000|2024-08-20 10:10:00|20.59|18.59|20.59|18.59|20.64|18.64|20.56|18.56|0
1724148900000|2024-08-20 10:15:00|20.6|18.6|20.59|18.59|20.6|18.6|20.55|18.55|0
1724149200000|2024-08-20 10:20:00|20.58|18.58|20.55|18.55|20.61|18.61|20.5|18.5|0
1724149500000|2024-08-20 10:25:00|20.56|18.56|20.57|18.57|20.57|18.57|20.51|18.51|0
1724149800000|2024-08-20 10:30:00|20.58|18.58|20.54|18.54|20.6|18.6|20.52|18.52|0
1724150100000|2024-08-20 10:35:00|20.53|18.53|20.5|18.5|20.54|18.54|20.48|18.48|0
1724150400000|2024-08-20 10:40:00|20.52|18.52|20.45|18.45|20.52|18.52|20.45|18.45|0
1724150700000|2024-08-20 10:45:00|20.46|18.46|20.42|18.42|20.48|18.48|20.4|18.4|0
1724151000000|2024-08-20 10:50:00|20.41|18.41|20.47|18.47|20.49|18.49|20.41|18.41|0
1724151300000|2024-08-20 10:55:00|20.46|18.46|20.5|18.5|20.54|18.54|20.46|18.46|0
1724151600000|2024-08-20 11:00:00|20.51|18.51|20.4|18.4|20.51|18.51|20.37|18.37|0
1724151900000|2024-08-20 11:05:00|20.38|18.38|20.45|18.45|20.45|18.45|20.38|18.38|0
1724152200000|2024-08-20 11:10:00|20.44|18.44|20.48|18.48|20.5|18.5|20.39|18.39|0
1724152500000|2024-08-20 11:15:00|20.47|18.47|20.49|18.49|20.52|18.52|20.46|18.46|0
1724152800000|2024-08-20 11:20:00|20.48|18.48|20.53|18.53|20.53|18.53|20.48|18.48|0
1724153100000|2024-08-20 11:25:00|20.54|18.54|20.54|18.54|20.56|18.56|20.49|18.49|0
1724153400000|2024-08-20 11:30:00|20.55|18.55|20.62|18.62|20.62|18.62|20.52|18.52|0
1724153700000|2024-08-20 11:35:00|20.61|18.61|20.5|18.5|20.62|18.62|20.5|18.5|0
1724154000000|2024-08-20 11:40:00|20.51|18.51|20.49|18.49|20.51|18.51|20.46|18.46|0
1724154300000|2024-08-20 11:45:00|20.5|18.5|20.65|18.65|20.66|18.66|20.47|18.47|0
1724154600000|2024-08-20 11:50:00|20.64|18.64|20.66|18.66|20.71|18.71|20.64|18.64|0
1724154900000|2024-08-20 11:55:00|20.63|18.63|20.66|18.66|20.71|18.71|20.63|18.63|0
1724155200000|2024-08-20 12:00:00|20.67|18.67|20.69|18.69|20.7|18.7|20.62|18.62|0
1724155500000|2024-08-20 12:05:00|20.71|18.71|20.6|18.6|20.71|18.71|20.6|18.6|0
1724155800000|2024-08-20 12:10:00|20.59|18.59|20.65|18.65|20.65|18.65|20.59|18.59|0
1724156100000|2024-08-20 12:15:00|20.67|18.67|20.7|18.7|20.7|18.7|20.61|18.61|0
1724156400000|2024-08-20 12:20:00|20.69|18.69|20.74|18.74|20.77|18.77|20.68|18.68|0
1724156700000|2024-08-20 12:25:00|20.75|18.75|20.71|18.71|20.75|18.75|20.71|18.71|0
1724157000000|2024-08-20 12:30:00|20.72|18.72|20.82|18.82|20.83|18.83|20.71|18.71|0
1724157300000|2024-08-20 12:35:00|20.83|18.83|20.79|18.79|20.84|18.84|20.59|18.59|0
1724157600000|2024-08-20 12:40:00|20.8|18.8|20.82|18.82|20.83|18.83|20.74|18.74|0
1724157900000|2024-08-20 12:45:00|20.81|18.81|20.83|18.83|20.84|18.84|20.78|18.78|0
1724158200000|2024-08-20 12:50:00|20.84|18.84|20.84|18.84|20.86|18.86|20.82|18.82|0
1724158500000|2024-08-20 12:55:00|20.85|18.85|20.83|18.83|20.88|18.88|20.82|18.82|0
1724158800000|2024-08-20 13:00:00|20.82|18.82|20.93|18.93|20.93|18.93|20.8|18.8|0
1724159100000|2024-08-20 13:05:00|20.94|18.94|21.02|19.02|21.02|19.02|20.93|18.93|0
1724159400000|2024-08-20 13:10:00|21.01|19.01|20.94|18.94|21.03|19.03|20.94|18.94|0
1724159700000|2024-08-20 13:15:00|20.96|18.96|21.02|19.02|21.02|19.02|20.94|18.94|0
1724160000000|2024-08-20 13:20:00|21.01|19.01|21.02|19.02|21.04|19.04|20.98|18.98|0
1724160300000|2024-08-20 13:25:00|21.03|19.03|21.04|19.04|21.07|19.07|21|19|0
1724160600000|2024-08-20 13:30:00|21.03|19.03|20.75|18.75|21.04|19.04|20.74|18.74|0
1724160900000|2024-08-20 13:35:00|20.77|18.77|20.73|18.73|20.79|18.79|20.65|18.65|0
1724161200000|2024-08-20 13:40:00|20.74|18.74|20.53|18.53|20.74|18.74|20.52|18.52|0
1724161500000|2024-08-20 13:45:00|20.52|18.52|20.51|18.51|20.61|18.61|20.46|18.46|0
1724161800000|2024-08-20 13:50:00|20.49|18.49|20.37|18.37|20.53|18.53|20.37|18.37|0
1724162100000|2024-08-20 13:55:00|20.38|18.38|20.21|18.21|20.38|18.38|20.15|18.15|0
1724162400000|2024-08-20 14:00:00|20.19|18.19|20.44|18.44|20.49|18.49|20.16|18.16|0
1724162700000|2024-08-20 14:05:00|20.43|18.43|20.4|18.4|20.48|18.48|20.38|18.38|0
1724163000000|2024-08-20 14:10:00|20.43|18.43|20.86|18.86|21.04|19.04|20.43|18.43|0
1724163300000|2024-08-20 14:15:00|20.87|18.87|21.08|19.08|21.15|19.15|20.87|18.87|0
1724163600000|2024-08-20 14:20:00|21.09|19.09|21.11|19.11|21.17|19.17|20.99|18.99|0
1724163900000|2024-08-20 14:25:00|21.12|19.12|21.05|19.05|21.2|19.2|20.99|18.99|0
1724164200000|2024-08-20 14:30:00|21.04|19.04|21.06|19.06|21.2|19.2|20.99|18.99|0
1724164500000|2024-08-20 14:35:00|21.12|19.12|21.5|19.5|21.51|19.51|21.12|19.12|0
1724164800000|2024-08-20 14:40:00|21.49|19.49|21.63|19.63|21.63|19.63|21.29|19.29|0
1724165100000|2024-08-20 14:45:00|21.62|19.62|21.15|19.15|21.62|19.62|20.84|18.84|0
1724165400000|2024-08-20 14:50:00|21.17|19.17|21.11|19.11|21.23|19.23|21.05|19.05|0
1724165700000|2024-08-20 14:55:00|21.1|19.1|21.35|19.35|21.43|19.43|21.05|19.05|0
1724166000000|2024-08-20 15:00:00|21.36|19.36|21.39|19.39|21.43|19.43|21.28|19.28|0
1724166300000|2024-08-20 15:05:00|21.37|19.37|21.29|19.29|21.41|19.41|21.23|19.23|0
1724166600000|2024-08-20 15:10:00|21.32|19.32|21.43|19.43|21.43|19.43|21.29|19.29|0
1724166900000|2024-08-20 15:15:00|21.44|19.44|21.33|19.33|21.44|19.44|21.29|19.29|0
1724167200000|2024-08-20 15:20:00|21.37|19.37|21.28|19.28|21.38|19.38|21.21|19.21|0
1724167500000|2024-08-20 15:25:00|21.29|19.29|22.44|20.44|22.44|20.44|21.26|19.26|0
1724167800000|2024-08-20 15:30:00|22.47|20.47|22.29|20.29|22.48|20.48|22.23|20.23|0
1724168100000|2024-08-20 15:35:00|22.3|20.3|22.17|20.17|22.33|20.33|22.05|20.05|0
1724168400000|2024-08-20 15:40:00|22.16|20.16|22.37|20.37|22.42|20.42|22.08|20.08|0
1724168700000|2024-08-20 15:45:00|22.38|20.38|22.42|20.42|22.48|20.48|22.34|20.34|0
1724169000000|2024-08-20 15:50:00|22.41|20.41|22.04|20.04|22.43|20.43|22.04|20.04|0
1724169300000|2024-08-20 15:55:00|22.05|20.05|21.71|19.71|22.1|20.1|21.7|19.7|0
1724169600000|2024-08-20 16:00:00|21.7|19.7|21.79|19.79|21.89|19.89|21.65|19.65|0
1724169900000|2024-08-20 16:05:00|21.78|19.78|22.16|20.16|22.24|20.24|21.74|19.74|0
1724170200000|2024-08-20 16:10:00|22.15|20.15|22.31|20.31|22.34|20.34|22.11|20.11|0
1724170500000|2024-08-20 16:15:00|22.29|20.29|22.79|20.79|22.79|20.79|22.29|20.29|0
1724170800000|2024-08-20 16:20:00|22.77|20.77|22.77|20.77|22.87|20.87|22.62|20.62|0
1724171100000|2024-08-20 16:25:00|22.79|20.79|22.66|20.66|22.81|20.81|22.63|20.63|0
1724171400000|2024-08-20 16:30:00|22.69|20.69|22.67|20.67|22.78|20.78|22.58|20.58|0
1724171700000|2024-08-20 16:35:00|22.69|20.69|22.64|20.64|22.82|20.82|22.63|20.63|0
1724172000000|2024-08-20 16:40:00|22.66|20.66|22.7|20.7|22.76|20.76|22.63|20.63|0
1724172300000|2024-08-20 16:45:00|22.71|20.71|22.61|20.61|22.76|20.76|22.61|20.61|0
1724172600000|2024-08-20 16:50:00|22.6|20.6|22.8|20.8|22.87|20.87|22.57|20.57|0
1724172900000|2024-08-20 16:55:00|22.79|20.79|22.96|20.96|22.96|20.96|22.79|20.79|0
1724173200000|2024-08-20 17:00:00|22.97|20.97|23.13|21.13|23.36|21.36|22.77|20.77|0
1724173500000|2024-08-20 17:05:00|23.11|21.11|22.8|20.8|23.2|21.2|22.79|20.79|0
1724173800000|2024-08-20 17:10:00|22.79|20.79|22.94|20.94|22.98|20.98|22.78|20.78|0
1724174100000|2024-08-20 17:15:00|22.93|20.93|22.88|20.88|23|21|22.82|20.82|0
1724174400000|2024-08-20 17:20:00|22.87|20.87|22.92|20.92|23|21|22.87|20.87|0
1724174700000|2024-08-20 17:25:00|22.91|20.91|22.81|20.81|22.97|20.97|22.74|20.74|0
1724175000000|2024-08-20 17:30:00|22.83|20.83|22.85|20.85|22.92|20.92|22.8|20.8|0
1724175300000|2024-08-20 17:35:00|22.87|20.87|22.89|20.89|23.08|21.08|22.87|20.87|0
1724175600000|2024-08-20 17:40:00|22.91|20.91|22.75|20.75|22.92|20.92|22.74|20.74|0
1724175900000|2024-08-20 17:45:00|22.79|20.79|22.7|20.7|22.82|20.82|22.65|20.65|0
1724176200000|2024-08-20 17:50:00|22.71|20.71|22.74|20.74|22.75|20.75|22.64|20.64|0
1724176500000|2024-08-20 17:55:00|22.75|20.75|22.73|20.73|22.78|20.78|22.69|20.69|0
1724176800000|2024-08-20 18:00:00|22.75|20.75|22.58|20.58|22.79|20.79|22.57|20.57|0
1724177100000|2024-08-20 18:05:00|22.59|20.59|22.48|20.48|22.62|20.62|22.43|20.43|0
1724177400000|2024-08-20 18:10:00|22.5|20.5|22.28|20.28|22.51|20.51|22.24|20.24|0
1724177700000|2024-08-20 18:15:00|22.26|20.26|22.11|20.11|22.26|20.26|22.1|20.1|0
1724178000000|2024-08-20 18:20:00|22.1|20.1|21.95|19.95|22.17|20.17|21.95|19.95|0
1724178300000|2024-08-20 18:25:00|21.96|19.96|22.12|20.12|22.16|20.16|21.95|19.95|0
1724178600000|2024-08-20 18:30:00|22.13|20.13|22.15|20.15|22.16|20.16|22.08|20.08|0
1724178900000|2024-08-20 18:35:00|22.14|20.14|22.11|20.11|22.19|20.19|22.07|20.07|0
1724179200000|2024-08-20 18:40:00|22.12|20.12|22.19|20.19|22.19|20.19|22.08|20.08|0
1724179500000|2024-08-20 18:45:00|22.18|20.18|22.21|20.21|22.3|20.3|22.16|20.16|0
1724179800000|2024-08-20 18:50:00|22.2|20.2|22.28|20.28|22.43|20.43|22.15|20.15|0
1724180100000|2024-08-20 18:55:00|22.29|20.29|21.85|19.85|22.91|20.91|21.81|19.81|0
1724180400000|2024-08-20 19:00:00|21.84|19.84|21.83|19.83|21.93|19.93|21.81|19.81|0
1724180700000|2024-08-20 19:05:00|21.85|19.85|21.9|19.9|21.91|19.91|21.77|19.77|0
1724181000000|2024-08-20 19:10:00|21.89|19.89|21.92|19.92|21.95|19.95|21.85|19.85|0
1724181300000|2024-08-20 19:15:00|21.93|19.93|21.95|19.95|22.06|20.06|21.9|19.9|0
1724181600000|2024-08-20 19:20:00|21.94|19.94|21.98|19.98|22|20|21.88|19.88|0
1724181900000|2024-08-20 19:25:00|21.95|19.95|22.07|20.07|22.07|20.07|21.92|19.92|0
1724182200000|2024-08-20 19:30:00|22.06|20.06|21.99|19.99|22.08|20.08|21.99|19.99|0
1724182500000|2024-08-20 19:35:00|22|20|22.07|20.07|22.08|20.08|21.93|19.93|0
1724182800000|2024-08-20 19:40:00|22.05|20.05|22.16|20.16|22.16|20.16|22|20|0
1724183100000|2024-08-20 19:45:00|22.15|20.15|21.94|19.94|22.15|20.15|21.93|19.93|0
1724183400000|2024-08-20 19:50:00|21.84|19.84|22.09|20.09|22.13|20.13|21.78|19.78|0
1724183700000|2024-08-20 19:55:00|22.1|20.1|22.17|20.17|22.19|20.19|22.04|20.04|0
1724184000000|2024-08-20 20:00:00|22.12|20.12|21.94|19.94|22.12|20.12|21.94|19.94|0
1724184300000|2024-08-20 20:05:00|21.93|19.93|21.92|19.92|22.03|20.03|21.92|19.92|0
1724184600000|2024-08-20 20:10:00|21.94|19.94|21.83|19.83|21.98|19.98|21.82|19.82|0
1724184900000|2024-08-20 20:15:00|22.08|19.58|22.11|19.6|22.12|19.62|22.06|19.57|0
1724185200000|2024-08-20 20:20:00|22.12|19.62|22.18|19.66|22.19|19.68|22.09|19.59|0
1724185500000|2024-08-20 20:25:00|22.16|19.65|22.17|19.66|22.19|19.68|22.15|19.64|0
1724185800000|2024-08-20 20:30:00|22.18|19.67|22.23|19.71|22.24|19.73|22.18|19.67|0
1724186100000|2024-08-20 20:35:00|22.24|19.72|22.2|19.69|22.24|19.73|22.19|19.67|0
1724186400000|2024-08-20 20:40:00|22.21|19.7|22.18|19.67|22.21|19.7|22.17|19.66|0
1724186700000|2024-08-20 20:45:00|22.2|19.69|22.3|19.77|22.3|19.77|22.2|19.68|0
1724187000000|2024-08-20 20:50:00|22.31|19.79|22.34|19.81|22.35|19.82|22.28|19.76|0
1724187300000|2024-08-20 20:55:00|22.32|19.8|22.37|19.84|22.37|19.84|22.32|19.8|0
1724187600000|2024-08-20 21:00:00|22.36|19.83|22.36|19.83|22.36|19.83|22.35|19.82|0
1724188200000|2024-08-20 21:10:00|22.37|19.85|22.36|19.83|22.39|19.85|22.36|19.83|0
1724188500000|2024-08-20 21:15:00|22.34|19.81|22.35|19.82|22.35|19.82|22.34|19.81|0
1724188800000|2024-08-20 21:20:00|22.34|19.81|22.34|19.81|22.34|19.81|22.34|19.81|0
1724189100000|2024-08-20 21:25:00|22.36|19.83|22.39|19.85|22.39|19.85|22.34|19.81|0
1724189400000|2024-08-20 21:30:00|22.37|19.84|22.37|19.84|22.37|19.84|22.37|19.84|0
1724189700000|2024-08-20 21:35:00|22.39|19.85|22.39|19.85|22.39|19.85|22.39|19.85|0
1724190000000|2024-08-20 21:40:00||19.86||19.86||19.86||19.86|0
1724190300000|2024-08-20 21:45:00|22.38|19.85|22.39|19.85|22.39|19.86|22.37|19.84|0
1724190600000|2024-08-20 21:50:00|22.41|19.88|22.37|19.84|22.41|19.88|22.37|19.84|0
1724190900000|2024-08-20 21:55:00|22.36|19.83|22.39|19.85|22.4|19.86|22.36|19.83|0
1724191200000|2024-08-20 22:00:00|22.43|19.89|22.35|19.82|22.43|19.89|22.27|19.75|0
1724191500000|2024-08-20 22:05:00|22.34|19.81|22.36|19.83|22.37|19.84|22.32|19.79|0
1724191800000|2024-08-20 22:10:00|22.35|19.82|22.45|19.9|22.45|19.9|22.34|19.81|0
1724192100000|2024-08-20 22:15:00|22.44|19.93|22.33|19.8|22.47|19.93|22.33|19.8|0
1724192400000|2024-08-20 22:20:00|22.32|19.79|22.31|19.79|22.33|19.8|22.28|19.76|0
1724192700000|2024-08-20 22:25:00|22.33|19.8|22.35|19.82|22.37|19.84|22.31|19.79|0
1724193000000|2024-08-20 22:30:00|22.34|19.81|22.27|19.75|22.34|19.81|22.25|19.73|0
1724193300000|2024-08-20 22:35:00|22.26|19.74|22.31|19.78|22.31|19.78|22.25|19.73|0
1724193600000|2024-08-20 22:40:00|22.3|19.77|22.28|19.76|22.31|19.78|22.26|19.74|0
1724193900000|2024-08-20 22:45:00|22.29|19.77|22.3|19.77|22.32|19.79|22.28|19.76|0
1724194200000|2024-08-20 22:50:00|22.31|19.78|22.42|19.88|22.42|19.88|22.29|19.77|0
1724194500000|2024-08-20 22:55:00|22.4|19.87|22.33|19.8|22.41|19.87|22.33|19.8|0
1724194800000|2024-08-20 23:00:00|22.32|19.79|22.36|19.83|22.37|19.83|22.3|19.78|0
1724195100000|2024-08-20 23:05:00|22.35|19.82|22.37|19.84|22.39|19.85|22.33|19.8|0
1724195400000|2024-08-20 23:10:00|22.36|19.83|22.36|19.82|22.39|19.85|22.36|19.82|0
1724195700000|2024-08-20 23:15:00|22.37|19.83|22.33|19.8|22.37|19.84|22.33|19.8|0
1724196000000|2024-08-20 23:20:00|22.34|19.81|22.37|19.84|22.4|19.87|22.34|19.81|0
1724196300000|2024-08-20 23:25:00|22.36|19.83|22.37|19.83|22.41|19.87|22.34|19.81|0
1724196600000|2024-08-20 23:30:00|22.38|19.85|22.28|19.76|22.38|19.85|22.25|19.73|0
1724196900000|2024-08-20 23:35:00|22.29|19.75|22.28|19.75|22.32|19.79|22.22|19.71|0
1724197200000|2024-08-20 23:40:00|22.29|19.77|22.3|19.77|22.3|19.78|22.26|19.74|0
1724197500000|2024-08-20 23:45:00|22.29|19.78|22.32|19.79|22.32|19.8|22.27|19.75|0
1724197800000|2024-08-20 23:50:00|22.33|19.8|22.35|19.82|22.37|19.84|22.29|19.76|0
1724198100000|2024-08-20 23:55:00|22.34|19.81|22.33|19.8|22.37|19.84|22.33|19.8|0
1724198400000|2024-08-21 00:00:00|22.31|19.79|22.25|19.73|22.31|19.79|22.21|19.7|0
1724198700000|2024-08-21 00:05:00|22.24|19.72|22.15|19.65|22.24|19.72|22.1|19.6|0
1724199000000|2024-08-21 00:10:00|22.17|19.66|22.12|19.62|22.17|19.66|22.11|19.61|0
1724199300000|2024-08-21 00:15:00|21.87|19.87|21.76|19.76|21.87|19.87|21.76|19.76|0
1724199600000|2024-08-21 00:20:00|21.75|19.75|21.84|19.84|21.88|19.88|21.75|19.75|0
1724199900000|2024-08-21 00:25:00|21.86|19.86|21.88|19.88|21.92|19.92|21.84|19.84|0
1724200200000|2024-08-21 00:30:00|21.87|19.87|21.86|19.86|21.98|19.98|21.85|19.85|0
1724200500000|2024-08-21 00:35:00|21.87|19.87|21.82|19.82|21.87|19.87|21.81|19.81|0
1724200800000|2024-08-21 00:40:00|21.81|19.81|21.8|19.8|21.84|19.84|21.8|19.8|0
1724201100000|2024-08-21 00:45:00|21.78|19.78|21.73|19.73|21.81|19.81|21.68|19.68|0
1724201400000|2024-08-21 00:50:00|21.71|19.71|21.71|19.71|21.73|19.73|21.69|19.69|0
1724201700000|2024-08-21 00:55:00|21.72|19.72|22.43|20.43|22.46|20.46|21.71|19.71|0
1724202000000|2024-08-21 01:00:00|22.45|20.45|22.5|20.5|22.51|20.51|22.41|20.41|0
1724202300000|2024-08-21 01:05:00|22.51|20.51|22.52|20.52|22.57|20.57|22.48|20.48|0
1724202600000|2024-08-21 01:10:00|22.51|20.51|22.43|20.43|22.55|20.55|22.43|20.43|0
1724202900000|2024-08-21 01:15:00|22.41|20.41|22.43|20.43|22.45|20.45|22.4|20.4|0
1724203200000|2024-08-21 01:20:00|22.44|20.44|22.47|20.47|22.48|20.48|22.43|20.43|0
1724203500000|2024-08-21 01:25:00|22.48|20.48|22.47|20.47|22.52|20.52|22.45|20.45|0
1724203800000|2024-08-21 01:30:00|22.48|20.48|22.55|20.55|22.55|20.55|22.48|20.48|0
1724204100000|2024-08-21 01:35:00|22.57|20.57|22.48|20.48|22.61|20.61|22.48|20.48|0
1724204400000|2024-08-21 01:40:00|22.49|20.49|22.57|20.57|22.57|20.57|22.46|20.46|0
1724204700000|2024-08-21 01:45:00|22.56|20.56|22.55|20.55|22.57|20.57|22.53|20.53|0
1724205000000|2024-08-21 01:50:00|22.54|20.54|22.47|20.47|22.54|20.54|22.46|20.46|0
1724205300000|2024-08-21 01:55:00|22.48|20.48|22.57|20.57|22.58|20.58|22.47|20.47|0
1724205600000|2024-08-21 02:00:00|22.58|20.58|22.65|20.65|22.65|20.65|22.57|20.57|0
1724205900000|2024-08-21 02:05:00|22.66|20.66|22.62|20.62|22.66|20.66|22.6|20.6|0
1724206200000|2024-08-21 02:10:00|22.6|20.6|22.6|20.6|22.64|20.64|22.59|20.59|0
1724206500000|2024-08-21 02:15:00|22.61|20.61|22.55|20.55|22.61|20.61|22.53|20.53|0
1724206800000|2024-08-21 02:20:00|22.53|20.53|22.52|20.52|22.55|20.55|22.5|20.5|0
1724207100000|2024-08-21 02:25:00|22.51|20.51|22.48|20.48|22.53|20.53|22.48|20.48|0
1724207400000|2024-08-21 02:30:00|22.47|20.47|22.45|20.45|22.49|20.49|22.45|20.45|0
1724207700000|2024-08-21 02:35:00|22.46|20.46|22.5|20.5|22.51|20.51|22.45|20.45|0
1724208000000|2024-08-21 02:40:00|22.51|20.51|22.52|20.52|22.58|20.58|22.51|20.51|0
1724208300000|2024-08-21 02:45:00|22.53|20.53|22.48|20.48|22.53|20.53|22.47|20.47|0
1724208600000|2024-08-21 02:50:00|22.47|20.47|22.45|20.45|22.47|20.47|22.44|20.44|0
1724208900000|2024-08-21 02:55:00|22.44|20.44|22.47|20.47|22.47|20.47|22.43|20.43|0
1724209200000|2024-08-21 03:00:00|22.46|20.46|22.44|20.44|22.47|20.47|22.42|20.42|0
1724209500000|2024-08-21 03:05:00|22.45|20.45|22.44|20.44|22.48|20.48|22.42|20.42|0
1724209800000|2024-08-21 03:10:00|22.43|20.43|22.35|20.35|22.44|20.44|22.34|20.34|0
1724210100000|2024-08-21 03:15:00|22.34|20.34|22.34|20.34|22.38|20.38|22.34|20.34|0
1724210400000|2024-08-21 03:20:00|22.35|20.35|22.35|20.35|22.37|20.37|22.34|20.34|0
1724210700000|2024-08-21 03:25:00|22.34|20.34|22.31|20.31|22.34|20.34|22.3|20.3|0
1724211000000|2024-08-21 03:30:00|22.3|20.3|22.28|20.28|22.32|20.32|22.25|20.25|0
1724211300000|2024-08-21 03:35:00|22.29|20.29|22.28|20.28|22.31|20.31|22.27|20.27|0
1724211600000|2024-08-21 03:40:00|22.29|20.29|22.35|20.35|22.35|20.35|22.29|20.29|0
1724211900000|2024-08-21 03:45:00|22.34|20.34|22.33|20.33|22.34|20.34|22.3|20.3|0
1724212200000|2024-08-21 03:50:00|22.32|20.32|22.33|20.33|22.33|20.33|22.3|20.3|0
1724212500000|2024-08-21 03:55:00|22.32|20.32|22.37|20.37|22.38|20.38|22.32|20.32|0
1724212800000|2024-08-21 04:00:00|22.36|20.36|22.37|20.37|22.38|20.38|22.34|20.34|0
1724213100000|2024-08-21 04:05:00|22.36|20.36|22.36|20.36|22.37|20.37|22.35|20.35|0
1724213400000|2024-08-21 04:10:00|22.35|20.35|22.32|20.32|22.36|20.36|22.32|20.32|0
1724213700000|2024-08-21 04:15:00|22.31|20.31|22.3|20.3|22.32|20.32|22.28|20.28|0
1724214000000|2024-08-21 04:20:00|22.31|20.31|22.38|20.38|22.38|20.38|22.29|20.29|0
1724214300000|2024-08-21 04:25:00|22.36|20.36|22.33|20.33|22.36|20.36|22.33|20.33|0
1724214600000|2024-08-21 04:30:00|22.32|20.32|22.35|20.35|22.36|20.36|22.32|20.32|0
1724214900000|2024-08-21 04:35:00|22.33|20.33|22.32|20.32|22.33|20.33|22.3|20.3|0
1724215200000|2024-08-21 04:40:00|22.3|20.3|22.29|20.29|22.31|20.31|22.29|20.29|0
1724215500000|2024-08-21 04:45:00|22.3|20.3|22.27|20.27|22.3|20.3|22.26|20.26|0
1724215800000|2024-08-21 04:50:00|22.26|20.26|22.22|20.22|22.26|20.26|22.2|20.2|0
1724216100000|2024-08-21 04:55:00|22.2|20.2|22.18|20.18|22.22|20.22|22.18|20.18|0
1724216400000|2024-08-21 05:00:00|22.19|20.19|22.16|20.16|22.19|20.19|22.11|20.11|0
1724216700000|2024-08-21 05:05:00|22.17|20.17|22.24|20.24|22.27|20.27|22.17|20.17|0
1724217000000|2024-08-21 05:10:00|22.23|20.23|22.17|20.17|22.25|20.25|22.17|20.17|0
1724217300000|2024-08-21 05:15:00|22.16|20.16|22.2|20.2|22.22|20.22|22.14|20.14|0
1724217600000|2024-08-21 05:20:00|22.21|20.21|22.21|20.21|22.24|20.24|22.2|20.2|0
1724217900000|2024-08-21 05:25:00|22.2|20.2|22.17|20.17|22.2|20.2|22.15|20.15|0
1724218200000|2024-08-21 05:30:00|22.15|20.15|22.21|20.21|22.22|20.22|22.14|20.14|0
1724218500000|2024-08-21 05:35:00|22.22|20.22|22.25|20.25|22.27|20.27|22.21|20.21|0
1724218800000|2024-08-21 05:40:00|22.24|20.24|23.6|21.6|23.61|21.61|22.24|20.24|0
1724219100000|2024-08-21 05:45:00|23.61|21.61|23.62|21.62|23.62|21.62|23.57|21.57|0
1724219400000|2024-08-21 05:50:00|23.61|21.61|23.62|21.62|23.69|21.69|23.61|21.61|0
1724219700000|2024-08-21 05:55:00|23.63|21.63|23.64|21.64|23.68|21.68|23.61|21.61|0
1724220000000|2024-08-21 06:00:00|23.66|21.66|23.7|21.7|23.75|21.75|23.65|21.65|0
1724220300000|2024-08-21 06:05:00|23.69|21.69|23.63|21.63|23.69|21.69|23.62|21.62|0
1724220600000|2024-08-21 06:10:00|23.65|21.65|23.62|21.62|23.66|21.66|23.6|21.6|0
1724220900000|2024-08-21 06:15:00|23.61|21.61|23.65|21.65|23.67|21.67|23.6|21.6|0
1724221200000|2024-08-21 06:20:00|23.66|21.66|23.59|21.59|23.66|21.66|23.57|21.57|0
1724221500000|2024-08-21 06:25:00|23.6|21.6|23.65|21.65|23.66|21.66|23.6|21.6|0
1724221800000|2024-08-21 06:30:00|23.67|21.67|23.74|21.74|23.74|21.74|23.65|21.65|0
1724222100000|2024-08-21 06:35:00|23.72|21.72|23.75|21.75|23.75|21.75|23.68|21.68|0
1724222400000|2024-08-21 06:40:00|23.74|21.74|23.72|21.72|23.75|21.75|23.7|21.7|0
1724222700000|2024-08-21 06:45:00|23.75|21.75|23.77|21.77|23.78|21.78|23.73|21.73|0
1724223000000|2024-08-21 06:50:00|23.78|21.78|23.78|21.78|23.78|21.78|23.7|21.7|0
1724223300000|2024-08-21 06:55:00|23.77|21.77|23.75|21.75|23.82|21.82|23.7|21.7|0
1724223600000|2024-08-21 07:00:00|23.76|21.76|23.7|21.7|23.86|21.86|23.69|21.69|0
1724223900000|2024-08-21 07:05:00|23.71|21.71|23.8|21.8|23.81|21.81|23.71|21.71|0
1724224200000|2024-08-21 07:10:00|23.79|21.79|23.78|21.78|23.8|21.8|23.71|21.71|0
1724224500000|2024-08-21 07:15:00|23.8|21.8|23.73|21.73|23.82|21.82|23.71|21.71|0
1724224800000|2024-08-21 07:20:00|23.72|21.72|23.7|21.7|23.74|21.74|23.67|21.67|0
1724225100000|2024-08-21 07:25:00|23.71|21.71|23.67|21.67|23.72|21.72|23.64|21.64|0
1724225400000|2024-08-21 07:30:00|23.65|21.65|23.71|21.71|23.72|21.72|23.64|21.64|0
1724225700000|2024-08-21 07:35:00|23.72|21.72|23.68|21.68|23.75|21.75|23.67|21.67|0
1724226000000|2024-08-21 07:40:00|23.66|21.66|23.62|21.62|23.66|21.66|23.62|21.62|0
1724226300000|2024-08-21 07:45:00|23.61|21.61|23.72|21.72|23.75|21.75|23.61|21.61|0
1724226600000|2024-08-21 07:50:00|23.7|21.7|23.63|21.63|23.73|21.73|23.63|21.63|0
1724226900000|2024-08-21 07:55:00|23.62|21.62|23.76|21.76|23.76|21.76|23.61|21.61|0
1724227200000|2024-08-21 08:00:00|23.78|21.78|23.81|21.81|23.87|21.87|23.73|21.73|0
1724227500000|2024-08-21 08:05:00|23.85|21.85|23.83|21.83|23.9|21.9|23.8|21.8|0
1724227800000|2024-08-21 08:10:00|23.82|21.82|23.78|21.78|23.85|21.85|23.75|21.75|0
1724228100000|2024-08-21 08:15:00|23.79|21.79|23.68|21.68|23.81|21.81|23.6|21.6|0
1724228400000|2024-08-21 08:20:00|23.67|21.67|23.83|21.83|23.83|21.83|23.64|21.64|0
1724228700000|2024-08-21 08:25:00|23.85|21.85|23.89|21.89|23.93|21.93|23.83|21.83|0
1724229000000|2024-08-21 08:30:00|23.9|21.9|23.93|21.93|23.93|21.93|23.85|21.85|0
1724229300000|2024-08-21 08:35:00|23.94|21.94|23.84|21.84|23.94|21.94|23.82|21.82|0
1724229600000|2024-08-21 08:40:00|23.83|21.83|23.79|21.79|23.86|21.86|23.77|21.77|0
1724229900000|2024-08-21 08:45:00|23.77|21.77|23.81|21.81|23.89|21.89|23.76|21.76|0
1724230200000|2024-08-21 08:50:00|23.83|21.83|23.85|21.85|23.85|21.85|23.77|21.77|0
1724230500000|2024-08-21 08:55:00|23.83|21.83|23.92|21.92|23.94|21.94|23.81|21.81|0
1724230800000|2024-08-21 09:00:00|23.91|21.91|23.72|21.72|23.97|21.97|23.72|21.72|0
1724231100000|2024-08-21 09:05:00|23.73|21.73|23.6|21.6|23.74|21.74|23.59|21.59|0
1724231400000|2024-08-21 09:10:00|23.59|21.59|23.54|21.54|23.63|21.63|23.53|21.53|0
1724231700000|2024-08-21 09:15:00|23.53|21.53|23.58|21.58|23.63|21.63|23.51|21.51|0
1724232000000|2024-08-21 09:20:00|23.57|21.57|23.58|21.58|23.58|21.58|23.51|21.51|0
1724232300000|2024-08-21 09:25:00|23.57|21.57|23.67|21.67|23.68|21.68|23.57|21.57|0
1724232600000|2024-08-21 09:30:00|23.66|21.66|23.59|21.59|23.68|21.68|23.58|21.58|0
1724232900000|2024-08-21 09:35:00|23.58|21.58|23.61|21.61|23.62|21.62|23.57|21.57|0
1724233200000|2024-08-21 09:40:00|23.6|21.6|23.52|21.52|23.63|21.63|23.51|21.51|0
1724233500000|2024-08-21 09:45:00|23.51|21.51|23.62|21.62|23.65|21.65|23.51|21.51|0
1724233800000|2024-08-21 09:50:00|23.63|21.63|23.67|21.67|23.7|21.7|23.6|21.6|0
1724234100000|2024-08-21 09:55:00|23.68|21.68|23.64|21.64|23.7|21.7|23.63|21.63|0
1724234400000|2024-08-21 10:00:00|23.65|21.65|23.56|21.56|23.65|21.65|23.56|21.56|0
1724234700000|2024-08-21 10:05:00|23.57|21.57|23.56|21.56|23.57|21.57|23.54|21.54|0
1724235000000|2024-08-21 10:10:00|23.55|21.55|23.47|21.47|23.55|21.55|23.46|21.46|0
1724235300000|2024-08-21 10:15:00|23.46|21.46|23.51|21.51|23.51|21.51|23.46|21.46|0
1724235600000|2024-08-21 10:20:00|23.52|21.52|23.51|21.51|23.54|21.54|23.5|21.5|0
1724235900000|2024-08-21 10:25:00|23.52|21.52|23.52|21.52|23.52|21.52|23.49|21.49|0
1724236200000|2024-08-21 10:30:00|23.51|21.51|23.56|21.56|23.61|21.61|23.41|21.41|0
1724236500000|2024-08-21 10:35:00|23.57|21.57|23.55|21.55|23.57|21.57|23.51|21.51|0
1724236800000|2024-08-21 10:40:00|23.56|21.56|23.55|21.55|23.63|21.63|23.53|21.53|0
1724237100000|2024-08-21 10:45:00|23.56|21.56|23.43|21.43|23.57|21.57|23.43|21.43|0
1724237400000|2024-08-21 10:50:00|23.44|21.44|23.38|21.38|23.46|21.46|23.37|21.37|0
1724237700000|2024-08-21 10:55:00|23.39|21.39|23.37|21.37|23.4|21.4|23.34|21.34|0
1724238000000|2024-08-21 11:00:00|23.36|21.36|23.27|21.27|23.37|21.37|23.25|21.25|0
1724238300000|2024-08-21 11:05:00|23.28|21.28|23.28|21.28|23.35|21.35|23.25|21.25|0
1724238600000|2024-08-21 11:10:00|23.29|21.29|23.28|21.28|23.35|21.35|23.28|21.28|0
1724238900000|2024-08-21 11:15:00|23.27|21.27|23.36|21.36|23.37|21.37|23.26|21.26|0
1724239200000|2024-08-21 11:20:00|23.37|21.37|23.35|21.35|23.41|21.41|23.33|21.33|0
1724239500000|2024-08-21 11:25:00|23.36|21.36|23.4|21.4|23.41|21.41|23.33|21.33|0
1724239800000|2024-08-21 11:30:00|23.41|21.41|23.36|21.36|23.43|21.43|23.31|21.31|0
1724240100000|2024-08-21 11:35:00|23.34|21.34|23.33|21.33|23.37|21.37|23.24|21.24|0
1724240400000|2024-08-21 11:40:00|23.34|21.34|23.42|21.42|23.42|21.42|23.31|21.31|0
1724240700000|2024-08-21 11:45:00|23.43|21.43|23.45|21.45|23.46|21.46|23.41|21.41|0
1724241000000|2024-08-21 11:50:00|23.46|21.46|23.38|21.38|23.46|21.46|23.35|21.35|0
1724241300000|2024-08-21 11:55:00|23.39|21.39|23.38|21.38|23.39|21.39|23.34|21.34|0
1724241600000|2024-08-21 12:00:00|23.39|21.39|23.43|21.43|23.47|21.47|23.38|21.38|0
1724241900000|2024-08-21 12:05:00|23.44|21.44|23.43|21.43|23.47|21.47|23.4|21.4|0
1724242200000|2024-08-21 12:10:00|23.42|21.42|23.37|21.37|23.43|21.43|23.34|21.34|0
1724242500000|2024-08-21 12:15:00|23.39|21.39|23.34|21.34|23.44|21.44|23.33|21.33|0
1724242800000|2024-08-21 12:20:00|23.33|21.33|23.27|21.27|23.33|21.33|23.25|21.25|0
1724243100000|2024-08-21 12:25:00|23.26|21.26|23.15|21.15|23.27|21.27|23.13|21.13|0
1724243400000|2024-08-21 12:30:00|23.13|21.13|23.2|21.2|23.24|21.24|23.1|21.1|0
1724243700000|2024-08-21 12:35:00|23.19|21.19|23.27|21.27|23.3|21.3|23.17|21.17|0
1724244000000|2024-08-21 12:40:00|23.25|21.25|23.18|21.18|23.25|21.25|23.17|21.17|0
1724244300000|2024-08-21 12:45:00|23.17|21.17|23.25|21.25|23.28|21.28|23.15|21.15|0
1724244600000|2024-08-21 12:50:00|23.24|21.24|23.29|21.29|23.29|21.29|23.22|21.22|0
1724244900000|2024-08-21 12:55:00|23.28|21.28|23.33|21.33|23.35|21.35|23.26|21.26|0
1724245200000|2024-08-21 13:00:00|23.32|21.32|23.23|21.23|23.35|21.35|23.22|21.22|0
1724245500000|2024-08-21 13:05:00|23.22|21.22|23.42|21.42|23.42|21.42|23.18|21.18|0
1724245800000|2024-08-21 13:10:00|23.41|21.41|23.43|21.43|23.52|21.52|23.41|21.41|0
1724246100000|2024-08-21 13:15:00|23.45|21.45|23.5|21.5|23.5|21.5|23.41|21.41|0
1724246400000|2024-08-21 13:20:00|23.52|21.52|23.42|21.42|23.57|21.57|23.42|21.42|0
1724246700000|2024-08-21 13:25:00|23.43|21.43|23.47|21.47|23.49|21.49|23.4|21.4|0
1724247000000|2024-08-21 13:30:00|23.43|21.43|23.57|21.57|23.61|21.61|23.35|21.35|0
1724247300000|2024-08-21 13:35:00|23.61|21.61|23.53|21.53|23.63|21.63|23.37|21.37|0
1724247600000|2024-08-21 13:40:00|23.54|21.54|23.47|21.47|23.74|21.74|23.4|21.4|0
1724247900000|2024-08-21 13:45:00|23.5|21.5|23.54|21.54|23.56|21.56|23.34|21.34|0
1724248200000|2024-08-21 13:50:00|23.52|21.52|23.47|21.47|23.59|21.59|23.41|21.41|0
1724248500000|2024-08-21 13:55:00|23.45|21.45|23.28|21.28|23.47|21.47|23.23|21.23|0
1724248800000|2024-08-21 14:00:00|23.27|21.27|23.48|21.48|23.5|21.5|23.01|21.01|0
1724249100000|2024-08-21 14:05:00|23.53|21.53|23.53|21.53|23.63|21.63|23.43|21.43|0
1724249400000|2024-08-21 14:10:00|23.57|21.57|23.99|21.99|24.1|22.1|23.41|21.41|0
1724249700000|2024-08-21 14:15:00|24.02|22.02|23.57|21.57|24.24|22.24|23.57|21.57|0
1724250000000|2024-08-21 14:20:00|23.59|21.59|23.59|21.59|23.62|21.62|23.51|21.51|0
1724250300000|2024-08-21 14:25:00|23.58|21.58|23.61|21.61|23.72|21.72|23.42|21.42|0
1724250600000|2024-08-21 14:30:00|23.56|21.56|23.56|21.56|23.96|21.96|23.46|21.46|0
1724250900000|2024-08-21 14:35:00|23.55|21.55|22.98|20.98|23.6|21.6|22.88|20.88|0
1724251200000|2024-08-21 14:40:00|22.96|20.96|22.66|20.66|22.96|20.96|22.5|20.5|0
1724251500000|2024-08-21 14:45:00|22.62|20.62|23.56|21.56|23.57|21.57|22.6|20.6|0
1724251800000|2024-08-21 14:50:00|23.54|21.54|24.39|22.39|24.42|22.42|23.53|21.53|0
1724252100000|2024-08-21 14:55:00|24.35|22.35|24.04|22.04|24.41|22.41|23.95|21.95|0
1724252400000|2024-08-21 15:00:00|24.17|22.17|24.04|22.04|24.45|22.45|24.02|22.02|0
1724252700000|2024-08-21 15:05:00|24|22|23.89|21.89|24.03|22.03|23.77|21.77|0
1724253000000|2024-08-21 15:10:00|23.86|21.86|23.74|21.74|23.89|21.89|23.52|21.52|0
1724253300000|2024-08-21 15:15:00|23.75|21.75|23.81|21.81|23.86|21.86|23.67|21.67|0
1724253600000|2024-08-21 15:20:00|23.79|21.79|23.87|21.87|23.93|21.93|23.75|21.75|0
1724253900000|2024-08-21 15:25:00|23.83|21.83|23.84|21.84|23.94|21.94|23.73|21.73|0
1724254200000|2024-08-21 15:30:00|23.87|21.87|24.03|22.03|24.06|22.06|23.86|21.86|0
1724254500000|2024-08-21 15:35:00|24.04|22.04|23.92|21.92|24.04|22.04|23.74|21.74|0
1724254800000|2024-08-21 15:40:00|23.91|21.91|23.94|21.94|24.05|22.05|23.82|21.82|0
1724255100000|2024-08-21 15:45:00|23.91|21.91|24.31|22.31|24.31|22.31|23.78|21.78|0
1724255400000|2024-08-21 15:50:00|24.28|22.28|24.37|22.37|24.53|22.53|24.24|22.24|0
1724255700000|2024-08-21 15:55:00|24.41|22.41|24.48|22.48|24.61|22.61|24.38|22.38|0
1724256000000|2024-08-21 16:00:00|24.5|22.5|24.87|22.87|24.99|22.99|24.5|22.5|0
1724256300000|2024-08-21 16:05:00|24.86|22.86|24.96|22.96|25.33|23.33|24.61|22.61|0
1724256600000|2024-08-21 16:10:00|24.93|22.93|24.81|22.81|24.96|22.96|24.73|22.73|0
1724256900000|2024-08-21 16:15:00|24.83|22.83|24.64|22.64|24.89|22.89|24.64|22.64|0
1724257200000|2024-08-21 16:20:00|24.62|22.62|24.46|22.46|24.64|22.64|24.45|22.45|0
1724257500000|2024-08-21 16:25:00|24.45|22.45|24.45|22.45|24.52|22.52|24.4|22.4|0
1724257800000|2024-08-21 16:30:00|24.43|22.43|24.31|22.31|24.49|22.49|24.29|22.29|0
1724258100000|2024-08-21 16:35:00|24.3|22.3|24.15|22.15|24.72|22.72|24.11|22.11|0
1724258400000|2024-08-21 16:40:00|24.13|22.13|24.06|22.06|24.19|22.19|24.03|22.03|0
1724258700000|2024-08-21 16:45:00|24.08|22.08|24.05|22.05|24.08|22.08|23.99|21.99|0
1724259000000|2024-08-21 16:50:00|24.03|22.03|23.99|21.99|24.13|22.13|23.99|21.99|0
1724259300000|2024-08-21 16:55:00|24.02|22.02|23.9|21.9|24.06|22.06|23.82|21.82|0
1724259600000|2024-08-21 17:00:00|23.89|21.89|23.77|21.77|23.97|21.97|23.76|21.76|0
1724259900000|2024-08-21 17:05:00|23.79|21.79|23.93|21.93|23.95|21.95|23.79|21.79|0
1724260200000|2024-08-21 17:10:00|23.94|21.94|23.92|21.92|23.97|21.97|23.84|21.84|0
1724260500000|2024-08-21 17:15:00|23.91|21.91|23.92|21.92|23.98|21.98|23.88|21.88|0
1724260800000|2024-08-21 17:20:00|23.88|21.88|23.95|21.95|23.99|21.99|23.87|21.87|0
1724261100000|2024-08-21 17:25:00|23.94|21.94|23.95|21.95|23.98|21.98|23.89|21.89|0
1724261400000|2024-08-21 17:30:00|23.96|21.96|23.86|21.86|23.96|21.96|23.81|21.81|0
1724261700000|2024-08-21 17:35:00|23.88|21.88|23.83|21.83|23.99|21.99|23.83|21.83|0
1724262000000|2024-08-21 17:40:00|23.84|21.84|23.96|21.96|24.02|22.02|23.84|21.84|0
1724262300000|2024-08-21 17:45:00|23.94|21.94|23.76|21.76|23.94|21.94|23.75|21.75|0
1724262600000|2024-08-21 17:50:00|23.77|21.77|23.72|21.72|23.79|21.79|23.69|21.69|0
1724262900000|2024-08-21 17:55:00|23.7|21.7|23.74|21.74|23.79|21.79|23.67|21.67|0
1724263200000|2024-08-21 18:00:00|23.72|21.72|23.6|21.6|23.83|21.83|23.35|21.35|0
1724263500000|2024-08-21 18:05:00|23.58|21.58|23.68|21.68|23.83|21.83|23.52|21.52|0
1724263800000|2024-08-21 18:10:00|23.67|21.67|23.63|21.63|23.74|21.74|23.51|21.51|0
1724264100000|2024-08-21 18:15:00|23.64|21.64|23.57|21.57|23.68|21.68|23.51|21.51|0
1724264400000|2024-08-21 18:20:00|23.58|21.58|23.78|21.78|24.08|22.08|23.54|21.54|0
1724264700000|2024-08-21 18:25:00|23.76|21.76|23.5|21.5|23.76|21.76|23.5|21.5|0
1724265000000|2024-08-21 18:30:00|23.47|21.47|23.34|21.34|23.49|21.49|23.25|21.25|0
1724265300000|2024-08-21 18:35:00|23.37|21.37|23.79|21.79|23.94|21.94|23.36|21.36|0
1724265600000|2024-08-21 18:40:00|23.77|21.77|23.83|21.83|23.9|21.9|23.74|21.74|0
1724265900000|2024-08-21 18:45:00|23.81|21.81|23.8|21.8|23.98|21.98|23.76|21.76|0
1724266200000|2024-08-21 18:50:00|23.81|21.81|23.67|21.67|23.83|21.83|23.63|21.63|0
1724266500000|2024-08-21 18:55:00|23.66|21.66|23.77|21.77|23.82|21.82|23.66|21.66|0
1724266800000|2024-08-21 19:00:00|23.75|21.75|23.99|21.99|24.09|22.09|23.7|21.7|0
1724267100000|2024-08-21 19:05:00|24.02|22.02|24.2|22.2|24.35|22.35|23.96|21.96|0
1724267400000|2024-08-21 19:10:00|24.19|22.19|24.13|22.13|24.19|22.19|24.02|22.02|0
1724267700000|2024-08-21 19:15:00|24.14|22.14|23.55|21.55|24.27|22.27|23.48|21.48|0
1724268000000|2024-08-21 19:20:00|23.56|21.56|23.69|21.69|23.93|21.93|23.55|21.55|0
1724268300000|2024-08-21 19:25:00|23.71|21.71|23.45|21.45|23.71|21.71|23.39|21.39|0
1724268600000|2024-08-21 19:30:00|23.46|21.46|23.5|21.5|23.61|21.61|23.46|21.46|0
1724268900000|2024-08-21 19:35:00|23.51|21.51|23.44|21.44|23.61|21.61|23.44|21.44|0
1724269200000|2024-08-21 19:40:00|23.43|21.43|23.54|21.54|23.62|21.62|23.4|21.4|0
1724269500000|2024-08-21 19:45:00|23.57|21.57|23.37|21.37|23.57|21.57|23.33|21.33|0
1724269800000|2024-08-21 19:50:00|23.26|21.26|23.09|21.09|23.38|21.38|23.04|21.04|0
1724270100000|2024-08-21 19:55:00|23.01|21.01|23.05|21.05|23.13|21.13|22.94|20.94|0
1724270400000|2024-08-21 20:00:00|23.09|21.09|23.09|21.09|23.19|21.19|22.91|20.91|0
1724270700000|2024-08-21 20:05:00|23.1|21.1|23.21|21.21|23.21|21.21|23.03|21.03|0
1724271000000|2024-08-21 20:10:00|23.31|21.31|23.13|21.13|23.37|21.37|23.07|21.07|0
1724271300000|2024-08-21 20:15:00|23.41|20.81|23.47|20.87|23.55|20.95|23.39|20.79|0
1724271600000|2024-08-21 20:20:00|23.46|20.86|23.4|20.8|23.46|20.86|23.36|20.76|0
1724271900000|2024-08-21 20:25:00|23.41|20.81|23.41|20.81|23.42|20.82|23.38|20.78|0
1724272200000|2024-08-21 20:30:00|23.4|20.8|23.37|20.77|23.4|20.8|23.34|20.74|0
1724272500000|2024-08-21 20:35:00|23.38|20.78|23.35|20.75|23.42|20.82|23.35|20.75|0
1724272800000|2024-08-21 20:40:00|23.36|20.76|23.38|20.78|23.39|20.79|23.34|20.74|0
1724273100000|2024-08-21 20:45:00|23.39|20.79|23.43|20.83|23.43|20.83|23.39|20.79|0
1724273400000|2024-08-21 20:50:00|23.42|20.82|23.4|20.8|23.43|20.83|23.39|20.79|0
1724273700000|2024-08-21 20:55:00|23.39|20.79|23.37|20.77|23.39|20.79|23.33|20.73|0
1724274000000|2024-08-21 21:00:00|23.34|20.74|23.3|20.7|23.38|20.78|23.3|20.7|0
1724274300000|2024-08-21 21:05:00|23.31|20.71|23.35|20.75|23.35|20.75|23.31|20.71|0
1724274600000|2024-08-21 21:10:00|23.34|20.74|23.34|20.74|23.35|20.75|23.34|20.74|0
1724274900000|2024-08-21 21:15:00|23.36|20.76|23.36|20.76|23.36|20.76|23.36|20.76|0
1724275500000|2024-08-21 21:25:00|23.34|20.74|23.33|20.73|23.34|20.74|23.33|20.73|0
1724275800000|2024-08-21 21:30:00|23.32|20.72|23.32|20.72|23.32|20.72|23.32|20.72|0
1724276700000|2024-08-21 21:45:00|23.33|20.73|23.36|20.76|23.36|20.76|23.32|20.72|0
1724277000000|2024-08-21 21:50:00|23.34|20.74|23.34|20.74|23.36|20.76|23.33|20.73|0
1724277300000|2024-08-21 21:55:00|23.35|20.75|23.33|20.73|23.37|20.77|23.33|20.73|0
1724277600000|2024-08-21 22:00:00|23.31|20.71|23.35|20.75|23.35|20.75|23.27|20.67|0
1724277900000|2024-08-21 22:05:00|23.36|20.76|23.28|20.68|23.4|20.8|23.24|20.64|0
1724278200000|2024-08-21 22:10:00|23.27|20.67|23.19|20.59|23.28|20.68|23.18|20.58|0
1724278500000|2024-08-21 22:15:00|23.18|20.58|23.16|20.56|23.22|20.62|23.14|20.54|0
1724278800000|2024-08-21 22:20:00|23.14|20.54|23.18|20.58|23.18|20.58|23.1|20.5|0
1724279100000|2024-08-21 22:25:00|23.17|20.57|23.16|20.56|23.18|20.58|23.14|20.54|0
1724279400000|2024-08-21 22:30:00|23.15|20.55|23.14|20.54|23.15|20.55|23.07|20.47|0
1724279700000|2024-08-21 22:35:00|23.15|20.55|23.13|20.53|23.15|20.55|23.11|20.51|0
1724280000000|2024-08-21 22:40:00|23.12|20.52|23.11|20.51|23.13|20.53|23.1|20.5|0
1724280300000|2024-08-21 22:45:00|23.12|20.52|23.12|20.52|23.18|20.58|23.11|20.51|0
1724280600000|2024-08-21 22:50:00|23.13|20.53|23.09|20.49|23.14|20.54|23.09|20.49|0
1724280900000|2024-08-21 22:55:00|23.11|20.51|23.17|20.57|23.17|20.57|23.1|20.5|0
1724281200000|2024-08-21 23:00:00|23.16|20.56|23.23|20.63|23.23|20.63|23.15|20.55|0
1724281500000|2024-08-21 23:05:00|23.24|20.64|23.24|20.64|23.27|20.67|23.22|20.62|0
1724281800000|2024-08-21 23:10:00|23.25|20.65|23.22|20.62|23.25|20.65|23.22|20.62|0
1724282100000|2024-08-21 23:15:00|23.23|20.63|23.24|20.64|23.26|20.66|23.22|20.62|0
1724282400000|2024-08-21 23:20:00|23.22|20.62|23.22|20.62|23.24|20.64|23.21|20.61|0
1724282700000|2024-08-21 23:25:00|23.21|20.61|23.23|20.63|23.25|20.65|23.21|20.61|0
1724283000000|2024-08-21 23:30:00|23.22|20.62|23.22|20.62|23.23|20.63|23.21|20.61|0
1724283300000|2024-08-21 23:35:00|23.21|20.61|23.18|20.58|23.21|20.61|23.18|20.58|0
1724283600000|2024-08-21 23:40:00|23.16|20.56|23.12|20.52|23.2|20.6|23.12|20.52|0
1724283900000|2024-08-21 23:45:00|23.13|20.53|23.12|20.52|23.16|20.56|23.11|20.51|0
1724284200000|2024-08-21 23:50:00|23.11|20.51|23.1|20.5|23.12|20.52|23.09|20.49|0
1724284500000|2024-08-21 23:55:00|23.12|20.52|23.1|20.5|23.13|20.53|23.09|20.49|0
1724284800000|2024-08-22 00:00:00|23.11|20.51|23.11|20.51|23.14|20.54|23.09|20.49|0
1724285100000|2024-08-22 00:05:00|23.1|20.5|23.07|20.47|23.13|20.53|23.07|20.47|0
1724285400000|2024-08-22 00:10:00|23.06|20.46|23.03|20.43|23.06|20.46|23|20.4|0
1724285700000|2024-08-22 00:15:00|22.73|20.73|22.76|20.76|22.82|20.82|22.69|20.69|0
1724286000000|2024-08-22 00:20:00|22.77|20.77|22.75|20.75|22.77|20.77|22.73|20.73|0
1724286300000|2024-08-22 00:25:00|22.77|20.77|22.79|20.79|22.81|20.81|22.77|20.77|0
1724286600000|2024-08-22 00:30:00|22.78|20.78|22.78|20.78|22.82|20.82|22.78|20.78|0
1724286900000|2024-08-22 00:35:00|22.79|20.79|22.76|20.76|22.81|20.81|22.74|20.74|0
1724287200000|2024-08-22 00:40:00|22.75|20.75|22.78|20.78|22.79|20.79|22.74|20.74|0
1724287500000|2024-08-22 00:45:00|22.79|20.79|22.77|20.77|22.8|20.8|22.77|20.77|0
1724287800000|2024-08-22 00:50:00|22.78|20.78|22.75|20.75|22.78|20.78|22.73|20.73|0
1724288100000|2024-08-22 00:55:00|22.76|20.76|22.83|20.83|22.84|20.84|22.75|20.75|0
1724288400000|2024-08-22 01:00:00|22.81|20.81|22.8|20.8|22.84|20.84|22.8|20.8|0
1724288700000|2024-08-22 01:05:00|22.81|20.81|22.82|20.82|22.84|20.84|22.8|20.8|0
1724289000000|2024-08-22 01:10:00|22.84|20.84|22.82|20.82|22.84|20.84|22.8|20.8|0
1724289300000|2024-08-22 01:15:00|22.81|20.81|22.85|20.85|22.88|20.88|22.81|20.81|0
1724289600000|2024-08-22 01:20:00|22.83|20.83|22.83|20.83|22.88|20.88|22.83|20.83|0
1724289900000|2024-08-22 01:25:00|22.82|20.82|22.85|20.85|22.85|20.85|22.82|20.82|0
1724290200000|2024-08-22 01:30:00|22.86|20.86|22.87|20.87|22.89|20.89|22.86|20.86|0
1724290500000|2024-08-22 01:35:00|22.86|20.86|22.9|20.9|22.94|20.94|22.86|20.86|0
1724290800000|2024-08-22 01:40:00|22.88|20.88|22.88|20.88|22.91|20.91|22.88|20.88|0
1724291100000|2024-08-22 01:45:00|22.87|20.87|22.84|20.84|22.88|20.88|22.84|20.84|0
1724291400000|2024-08-22 01:50:00|22.83|20.83|22.84|20.84|22.84|20.84|22.81|20.81|0
1724291700000|2024-08-22 01:55:00|22.85|20.85|22.84|20.84|22.85|20.85|22.83|20.83|0
1724292000000|2024-08-22 02:00:00|22.85|20.85|22.92|20.92|22.93|20.93|22.85|20.85|0
1724292300000|2024-08-22 02:05:00|22.93|20.93|22.97|20.97|22.99|20.99|22.92|20.92|0
1724292600000|2024-08-22 02:10:00|22.98|20.98|23.01|21.01|23.03|21.03|22.97|20.97|0
1724292900000|2024-08-22 02:15:00|23.02|21.02|23.2|21.2|23.22|21.22|23.01|21.01|0
1724293200000|2024-08-22 02:20:00|23.18|21.18|23.17|21.17|23.19|21.19|23.13|21.13|0
1724293500000|2024-08-22 02:25:00|23.19|21.19|23.23|21.23|23.26|21.26|23.15|21.15|0
1724293800000|2024-08-22 02:30:00|23.24|21.24|23.2|21.2|23.3|21.3|23.18|21.18|0
1724294100000|2024-08-22 02:35:00|23.21|21.21|23.27|21.27|23.34|21.34|23.21|21.21|0
1724294400000|2024-08-22 02:40:00|23.25|21.25|23.29|21.29|23.32|21.32|23.22|21.22|0
1724294700000|2024-08-22 02:45:00|23.3|21.3|23.29|21.29|23.35|21.35|23.29|21.29|0
1724295000000|2024-08-22 02:50:00|23.31|21.31|23.35|21.35|23.35|21.35|23.29|21.29|0
1724295300000|2024-08-22 02:55:00|23.33|21.33|23.3|21.3|23.35|21.35|23.3|21.3|0
1724295600000|2024-08-22 03:00:00|23.31|21.31|23.3|21.3|23.32|21.32|23.29|21.29|0
1724295900000|2024-08-22 03:05:00|23.29|21.29|23.43|21.43|23.47|21.47|23.29|21.29|0
1724296200000|2024-08-22 03:10:00|23.44|21.44|23.45|21.45|23.45|21.45|23.4|21.4|0
1724296500000|2024-08-22 03:15:00|23.46|21.46|23.43|21.43|23.46|21.46|23.39|21.39|0
1724296800000|2024-08-22 03:20:00|23.44|21.44|23.44|21.44|23.46|21.46|23.42|21.42|0
1724297100000|2024-08-22 03:25:00|23.45|21.45|23.43|21.43|23.46|21.46|23.41|21.41|0
1724297400000|2024-08-22 03:30:00|23.45|21.45|23.39|21.39|23.46|21.46|23.39|21.39|0
1724297700000|2024-08-22 03:35:00|23.4|21.4|23.46|21.46|23.47|21.47|23.4|21.4|0
1724298000000|2024-08-22 03:40:00|23.44|21.44|23.36|21.36|23.46|21.46|23.36|21.36|0
1724298300000|2024-08-22 03:45:00|23.37|21.37|23.4|21.4|23.41|21.41|23.37|21.37|0
1724298600000|2024-08-22 03:50:00|23.41|21.41|23.38|21.38|23.41|21.41|23.37|21.37|0
1724298900000|2024-08-22 03:55:00|23.4|21.4|23.37|21.37|23.41|21.41|23.37|21.37|0
1724299200000|2024-08-22 04:00:00|23.36|21.36|23.34|21.34|23.37|21.37|23.33|21.33|0
1724299500000|2024-08-22 04:05:00|23.33|21.33|23.27|21.27|23.34|21.34|23.27|21.27|0
1724299800000|2024-08-22 04:10:00|23.28|21.28|23.3|21.3|23.3|21.3|23.27|21.27|0
1724300100000|2024-08-22 04:15:00|23.31|21.31|23.31|21.31|23.31|21.31|23.28|21.28|0
1724300400000|2024-08-22 04:20:00|23.32|21.32|23.4|21.4|23.42|21.42|23.32|21.32|0
1724300700000|2024-08-22 04:25:00|23.39|21.39|23.37|21.37|23.4|21.4|23.33|21.33|0
1724301000000|2024-08-22 04:30:00|23.36|21.36|23.29|21.29|23.36|21.36|23.29|21.29|0
1724301300000|2024-08-22 04:35:00|23.3|21.3|23.29|21.29|23.3|21.3|23.29|21.29|0
1724301600000|2024-08-22 04:40:00|23.27|21.27|23.2|21.2|23.29|21.29|23.2|21.2|0
1724301900000|2024-08-22 04:45:00|23.21|21.21|23.24|21.24|23.24|21.24|23.2|21.2|0
1724302200000|2024-08-22 04:50:00|23.23|21.23|23.24|21.24|23.24|21.24|23.21|21.21|0
1724302500000|2024-08-22 04:55:00|23.23|21.23|23.2|21.2|23.24|21.24|23.19|21.19|0
1724302800000|2024-08-22 05:00:00|23.19|21.19|23.18|21.18|23.21|21.21|23.16|21.16|0
1724303100000|2024-08-22 05:05:00|23.17|21.17|23.21|21.21|23.21|21.21|23.16|21.16|0
1724303400000|2024-08-22 05:10:00|23.2|21.2|23.17|21.17|23.22|21.22|23.14|21.14|0
1724303700000|2024-08-22 05:15:00|23.16|21.16|23.15|21.15|23.18|21.18|23.14|21.14|0
1724304000000|2024-08-22 05:20:00|23.13|21.13|23.12|21.12|23.15|21.15|23.12|21.12|0
1724304300000|2024-08-22 05:25:00|23.11|21.11|23.12|21.12|23.12|21.12|23.11|21.11|0
1724304600000|2024-08-22 05:30:00|23.13|21.13|23.11|21.11|23.15|21.15|23.09|21.09|0
1724304900000|2024-08-22 05:35:00|23.1|21.1|23.08|21.08|23.1|21.1|23.08|21.08|0
1724305200000|2024-08-22 05:40:00|23.07|21.07|23.09|21.09|23.13|21.13|23.07|21.07|0
1724305500000|2024-08-22 05:45:00|23.08|21.08|23.1|21.1|23.13|21.13|23.08|21.08|0
1724305800000|2024-08-22 05:50:00|23.09|21.09|23.11|21.11|23.13|21.13|23.09|21.09|0
1724306100000|2024-08-22 05:55:00|23.1|21.1|23.11|21.11|23.13|21.13|23.06|21.06|0
1724306400000|2024-08-22 06:00:00|23.1|21.1|23.08|21.08|23.17|21.17|23.03|21.03|0
1724306700000|2024-08-22 06:05:00|23.07|21.07|23.03|21.03|23.08|21.08|23.02|21.02|0
1724307000000|2024-08-22 06:10:00|23.01|21.01|22.94|20.94|23.01|21.01|22.94|20.94|0
1724307300000|2024-08-22 06:15:00|22.93|20.93|22.94|20.94|22.96|20.96|22.91|20.91|0
1724307600000|2024-08-22 06:20:00|22.95|20.95|22.95|20.95|22.96|20.96|22.91|20.91|0
1724307900000|2024-08-22 06:25:00|22.94|20.94|22.92|20.92|22.97|20.97|22.92|20.92|0
1724308200000|2024-08-22 06:30:00|22.93|20.93|22.94|20.94|22.95|20.95|22.91|20.91|0
1724308500000|2024-08-22 06:35:00|22.95|20.95|22.95|20.95|22.96|20.96|22.94|20.94|0
1724308800000|2024-08-22 06:40:00|22.94|20.94|22.95|20.95|22.96|20.96|22.92|20.92|0
1724309100000|2024-08-22 06:45:00|22.98|20.98|22.89|20.89|22.99|20.99|22.86|20.86|0
1724309400000|2024-08-22 06:50:00|22.88|20.88|22.87|20.87|22.89|20.89|22.84|20.84|0
1724309700000|2024-08-22 06:55:00|22.86|20.86|22.85|20.85|22.86|20.86|22.83|20.83|0
1724310000000|2024-08-22 07:00:00|22.86|20.86|22.78|20.78|22.86|20.86|22.78|20.78|0
1724310300000|2024-08-22 07:05:00|23.21|21.21|22.88|20.88|23.21|21.21|22.84|20.84|0
1724310600000|2024-08-22 07:10:00|22.89|20.89|22.88|20.88|22.92|20.92|22.87|20.87|0
1724310900000|2024-08-22 07:15:00|22.77|20.77|22.78|20.78|22.85|20.85|22.76|20.76|0
1724311200000|2024-08-22 07:20:00|22.77|20.77|22.84|20.84|22.87|20.87|22.77|20.77|0
1724311500000|2024-08-22 07:25:00|22.83|20.83|22.8|20.8|22.89|20.89|22.8|20.8|0
1724311800000|2024-08-22 07:30:00|22.86|20.86|22.96|20.96|22.99|20.99|22.82|20.82|0
1724312100000|2024-08-22 07:35:00|22.94|20.94|22.94|20.94|22.97|20.97|22.88|20.88|0
1724312400000|2024-08-22 07:40:00|22.96|20.96|22.93|20.93|22.98|20.98|22.91|20.91|0
1724312700000|2024-08-22 07:45:00|22.92|20.92|22.84|20.84|22.94|20.94|22.84|20.84|0
1724313000000|2024-08-22 07:50:00|22.83|20.83|22.8|20.8|22.84|20.84|22.79|20.79|0
1724313300000|2024-08-22 07:55:00|22.79|20.79|22.8|20.8|22.84|20.84|22.79|20.79|0
1724313600000|2024-08-22 08:00:00|22.81|20.81|22.83|20.83|22.83|20.83|22.74|20.74|0
1724313900000|2024-08-22 08:05:00|22.82|20.82|22.91|20.91|22.93|20.93|22.76|20.76|0
1724314200000|2024-08-22 08:10:00|22.92|20.92|22.8|20.8|22.92|20.92|22.78|20.78|0
1724314500000|2024-08-22 08:15:00|22.81|20.81|22.74|20.74|22.81|20.81|22.71|20.71|0
1724314800000|2024-08-22 08:20:00|22.75|20.75|22.77|20.77|22.78|20.78|22.73|20.73|0
1724315100000|2024-08-22 08:25:00|22.76|20.76|22.78|20.78|22.79|20.79|22.75|20.75|0
1724315400000|2024-08-22 08:30:00|22.77|20.77|22.7|20.7|22.77|20.77|22.65|20.65|0
1724315700000|2024-08-22 08:35:00|22.68|20.68|22.69|20.69|22.74|20.74|22.68|20.68|0
1724316000000|2024-08-22 08:40:00|22.68|20.68|22.62|20.62|22.68|20.68|22.62|20.62|0
1724316300000|2024-08-22 08:45:00|22.64|20.64|22.69|20.69|22.7|20.7|22.62|20.62|0
1724316600000|2024-08-22 08:50:00|22.7|20.7|22.7|20.7|22.74|20.74|22.69|20.69|0
1724316900000|2024-08-22 08:55:00|22.69|20.69|22.7|20.7|22.72|20.72|22.68|20.68|0
1724317200000|2024-08-22 09:00:00|22.69|20.69|22.63|20.63|22.69|20.69|22.63|20.63|0
1724317500000|2024-08-22 09:05:00|22.64|20.64|22.64|20.64|22.64|20.64|22.62|20.62|0
1724317800000|2024-08-22 09:10:00|22.65|20.65|22.59|20.59|22.65|20.65|22.59|20.59|0
1724318100000|2024-08-22 09:15:00|22.58|20.58|22.5|20.5|22.6|20.6|22.49|20.49|0
1724318400000|2024-08-22 09:20:00|22.49|20.49|22.56|20.56|22.57|20.57|22.49|20.49|0
1724318700000|2024-08-22 09:25:00|22.57|20.57|22.6|20.6|22.63|20.63|22.56|20.56|0
1724319000000|2024-08-22 09:30:00|22.61|20.61|22.65|20.65|22.65|20.65|22.6|20.6|0
1724319300000|2024-08-22 09:35:00|22.66|20.66|22.69|20.69|22.7|20.7|22.66|20.66|0
1724319600000|2024-08-22 09:40:00|22.7|20.7|22.69|20.69|22.74|20.74|22.68|20.68|0
1724319900000|2024-08-22 09:45:00|22.68|20.68|22.71|20.71|22.71|20.71|22.63|20.63|0
1724320200000|2024-08-22 09:50:00|22.7|20.7|22.71|20.71|22.73|20.73|22.69|20.69|0
1724320500000|2024-08-22 09:55:00|22.73|20.73|22.74|20.74|22.77|20.77|22.7|20.7|0
1724320800000|2024-08-22 10:00:00|22.75|20.75|22.69|20.69|22.78|20.78|22.68|20.68|0
1724321100000|2024-08-22 10:05:00|22.7|20.7|22.68|20.68|22.72|20.72|22.68|20.68|0
1724321400000|2024-08-22 10:10:00|22.67|20.67|22.64|20.64|22.68|20.68|22.64|20.64|0
1724321700000|2024-08-22 10:15:00|22.63|20.63|22.56|20.56|22.67|20.67|22.54|20.54|0
1724322000000|2024-08-22 10:20:00|22.54|20.54|22.5|20.5|22.57|20.57|22.5|20.5|0
1724322300000|2024-08-22 10:25:00|22.52|20.52|22.61|20.61|22.61|20.61|22.52|20.52|0
1724322600000|2024-08-22 10:30:00|22.6|20.6|22.49|20.49|22.6|20.6|22.47|20.47|0
1724322900000|2024-08-22 10:35:00|22.5|20.5|22.46|20.46|22.51|20.51|22.44|20.44|0
1724323200000|2024-08-22 10:40:00|22.47|20.47|22.52|20.52|22.52|20.52|22.43|20.43|0
1724323500000|2024-08-22 10:45:00|22.51|20.51|22.49|20.49|22.55|20.55|22.48|20.48|0
1724323800000|2024-08-22 10:50:00|22.48|20.48|22.45|20.45|22.49|20.49|22.43|20.43|0
1724324100000|2024-08-22 10:55:00|22.47|20.47|22.42|20.42|22.47|20.47|22.41|20.41|0
1724324400000|2024-08-22 11:00:00|22.41|20.41|22.37|20.37|22.45|20.45|22.36|20.36|0
1724324700000|2024-08-22 11:05:00|22.38|20.38|22.34|20.34|22.41|20.41|22.34|20.34|0
1724325000000|2024-08-22 11:10:00|22.35|20.35|22.3|20.3|22.35|20.35|22.27|20.27|0
1724325300000|2024-08-22 11:15:00|22.31|20.31|22.24|20.24|22.32|20.32|22.23|20.23|0
1724325600000|2024-08-22 11:20:00|22.23|20.23|22.15|20.15|22.25|20.25|22.15|20.15|0
1724325900000|2024-08-22 11:25:00|22.16|20.16|22.23|20.23|22.26|20.26|22.16|20.16|0
1724326200000|2024-08-22 11:30:00|22.22|20.22|22.32|20.32|22.33|20.33|22.21|20.21|0
1724326500000|2024-08-22 11:35:00|22.31|20.31|22.37|20.37|22.39|20.39|22.31|20.31|0
1724326800000|2024-08-22 11:40:00|22.36|20.36|22.32|20.32|22.41|20.41|22.28|20.28|0
1724327100000|2024-08-22 11:45:00|22.3|20.3|22.26|20.26|22.33|20.33|22.26|20.26|0
1724327400000|2024-08-22 11:50:00|22.25|20.25|22.2|20.2|22.26|20.26|22.17|20.17|0
1724327700000|2024-08-22 11:55:00|22.17|20.17|22.21|20.21|22.23|20.23|22.17|20.17|0
1724328000000|2024-08-22 12:00:00|22.22|20.22|22.11|20.11|22.23|20.23|22.09|20.09|0
1724328300000|2024-08-22 12:05:00|22.13|20.13|22.18|20.18|22.18|20.18|22.07|20.07|0
1724328600000|2024-08-22 12:10:00|22.19|20.19|22.27|20.27|22.3|20.3|22.19|20.19|0
1724328900000|2024-08-22 12:15:00|22.28|20.28|22.32|20.32|22.36|20.36|22.22|20.22|0
1724329200000|2024-08-22 12:20:00|22.31|20.31|22.37|20.37|22.4|20.4|22.29|20.29|0
1724329500000|2024-08-22 12:25:00|22.36|20.36|22.33|20.33|22.41|20.41|22.29|20.29|0
1724329800000|2024-08-22 12:30:00|22.44|20.44|22.33|20.33|22.44|20.44|22.08|20.08|0
1724330100000|2024-08-22 12:35:00|22.32|20.32|22.48|20.48|22.55|20.55|22.26|20.26|0
1724330400000|2024-08-22 12:40:00|22.46|20.46|22.33|20.33|22.48|20.48|22.3|20.3|0
1724330700000|2024-08-22 12:45:00|22.3|20.3|22.29|20.29|22.46|20.46|22.29|20.29|0
1724331000000|2024-08-22 12:50:00|22.27|20.27|22.18|20.18|22.31|20.31|22.18|20.18|0
1724331300000|2024-08-22 12:55:00|22.19|20.19|22.11|20.11|22.26|20.26|22.11|20.11|0
1724331600000|2024-08-22 13:00:00|22.1|20.1|21.98|19.98|22.12|20.12|21.95|19.95|0
1724331900000|2024-08-22 13:05:00|22|20|22.27|20.27|22.65|20.65|21.99|19.99|0
1724332200000|2024-08-22 13:10:00|22.28|20.28|22.28|20.28|22.3|20.3|22.23|20.23|0
1724332500000|2024-08-22 13:15:00|22.29|20.29|22.15|20.15|22.29|20.29|22.1|20.1|0
1724332800000|2024-08-22 13:20:00|22.14|20.14|22.13|20.13|22.15|20.15|22.09|20.09|0
1724333100000|2024-08-22 13:25:00|22.15|20.15|22.1|20.1|22.2|20.2|22.08|20.08|0
1724333400000|2024-08-22 13:30:00|22.06|20.06|22.27|20.27|22.3|20.3|21.77|19.77|0
1724333700000|2024-08-22 13:35:00|22.28|20.28|22.43|20.43|22.44|20.44|22.24|20.24|0
1724334000000|2024-08-22 13:40:00|22.41|20.41|22.4|20.4|22.45|20.45|22.27|20.27|0
1724334300000|2024-08-22 13:45:00|22.39|20.39|22.73|20.73|22.77|20.77|22.21|20.21|0
1724334600000|2024-08-22 13:50:00|22.72|20.72|22.5|20.5|22.98|20.98|22.5|20.5|0
1724334900000|2024-08-22 13:55:00|22.49|20.49|22.63|20.63|22.66|20.66|22.3|20.3|0
1724335200000|2024-08-22 14:00:00|22.59|20.59|22.7|20.7|22.8|20.8|22.54|20.54|0
1724335500000|2024-08-22 14:05:00|22.73|20.73|23.34|21.34|23.39|21.39|22.65|20.65|0
1724335800000|2024-08-22 14:10:00|23.29|21.29|23.04|21.04|23.61|21.61|22.32|20.32|0
1724336100000|2024-08-22 14:15:00|23.07|21.07|23.56|21.56|23.57|21.57|23.01|21.01|0
1724336400000|2024-08-22 14:20:00|23.57|21.57|23.42|21.42|23.68|21.68|23.39|21.39|0
1724336700000|2024-08-22 14:25:00|23.38|21.38|23.36|21.36|23.56|21.56|23.21|21.21|0
1724337000000|2024-08-22 14:30:00|23.43|21.43|23.57|21.57|23.86|21.86|23.43|21.43|0
1724337300000|2024-08-22 14:35:00|23.6|21.6|23.74|21.74|23.78|21.78|23.37|21.37|0
1724337600000|2024-08-22 14:40:00|23.75|21.75|23.9|21.9|23.9|21.9|23.65|21.65|0
1724337900000|2024-08-22 14:45:00|23.89|21.89|23.9|21.9|24.16|22.16|23.74|21.74|0
1724338200000|2024-08-22 14:50:00|23.91|21.91|23.65|21.65|23.91|21.91|23.6|21.6|0
1724338500000|2024-08-22 14:55:00|23.64|21.64|23.75|21.75|23.81|21.81|23.54|21.54|0
1724338800000|2024-08-22 15:00:00|23.77|21.77|23.5|21.5|23.77|21.77|23.37|21.37|0
1724339100000|2024-08-22 15:05:00|23.48|21.48|23.8|21.8|23.89|21.89|23.37|21.37|0
1724339400000|2024-08-22 15:10:00|23.79|21.79|23.87|21.87|24|22|23.73|21.73|0
1724339700000|2024-08-22 15:15:00|23.86|21.86|24.27|22.27|24.27|22.27|23.8|21.8|0
1724340000000|2024-08-22 15:20:00|24.34|22.34|24.44|22.44|24.59|22.59|24.31|22.31|0
1724340300000|2024-08-22 15:25:00|24.47|22.47|24.85|22.85|25.18|23.18|24.01|22.01|0
1724340600000|2024-08-22 15:30:00|24.88|22.88|24.9|22.9|25.02|23.02|24.77|22.77|0
1724340900000|2024-08-22 15:35:00|24.93|22.93|25.22|23.22|25.22|23.22|24.75|22.75|0
1724341200000|2024-08-22 15:40:00|25.2|23.2|25.88|23.88|25.93|23.93|25.04|23.04|0
1724341500000|2024-08-22 15:45:00|25.91|23.91|26.29|24.29|26.32|24.32|25.01|23.01|0
1724341800000|2024-08-22 15:50:00|26.23|24.23|26.12|24.12|26.37|24.37|26|24|0
1724342100000|2024-08-22 15:55:00|26.13|24.13|25.57|23.57|26.23|24.23|25.32|23.32|0
1724342400000|2024-08-22 16:00:00|25.54|23.54|25.23|23.23|25.59|23.59|25.19|23.19|0
1724342700000|2024-08-22 16:05:00|25.21|23.21|24.86|22.86|25.27|23.27|24.86|22.86|0
1724343000000|2024-08-22 16:10:00|24.87|22.87|24.99|22.99|25.06|23.06|24.83|22.83|0
1724343300000|2024-08-22 16:15:00|24.97|22.97|24.81|22.81|25.05|23.05|24.81|22.81|0
1724343600000|2024-08-22 16:20:00|24.8|22.8|24.51|22.51|25.05|23.05|24.48|22.48|0
1724343900000|2024-08-22 16:25:00|24.53|22.53|24.28|22.28|24.56|22.56|24.17|22.17|0
1724344200000|2024-08-22 16:30:00|24.29|22.29|24.21|22.21|24.31|22.31|24.08|22.08|0
1724344500000|2024-08-22 16:35:00|24.22|22.22|24.23|22.23|24.25|22.25|24.08|22.08|0
1724344800000|2024-08-22 16:40:00|24.26|22.26|24.17|22.17|24.29|22.29|24.09|22.09|0
1724345100000|2024-08-22 16:45:00|24.16|22.16|24.56|22.56|24.62|22.62|24.16|22.16|0
1724345400000|2024-08-22 16:50:00|24.55|22.55|25.42|23.42|25.42|23.42|24.52|22.52|0
1724345700000|2024-08-22 16:55:00|25.43|23.43|25.52|23.52|25.7|23.7|25.39|23.39|0
1724346000000|2024-08-22 17:00:00|25.57|23.57|25.57|23.57|25.83|23.83|25.08|23.08|0
1724346300000|2024-08-22 17:05:00|25.59|23.59|25.47|23.47|25.86|23.86|25.45|23.45|0
1724346600000|2024-08-22 17:10:00|25.46|23.46|25.36|23.36|25.52|23.52|24.77|22.77|0
1724346900000|2024-08-22 17:15:00|25.34|23.34|25.1|23.1|25.36|23.36|24.96|22.96|0
1724347200000|2024-08-22 17:20:00|25.09|23.09|25.09|23.09|25.23|23.23|24.98|22.98|0
1724347500000|2024-08-22 17:25:00|25.1|23.1|25.32|23.32|25.32|23.32|25.08|23.08|0
1724347800000|2024-08-22 17:30:00|25.35|23.35|25.87|23.87|26.13|24.13|25.25|23.25|0
1724348100000|2024-08-22 17:35:00|25.88|23.88|25.62|23.62|25.96|23.96|25.45|23.45|0
1724348400000|2024-08-22 17:40:00|25.63|23.63|25.73|23.73|25.9|23.9|25.58|23.58|0
1724348700000|2024-08-22 17:45:00|25.74|23.74|26.2|24.2|26.22|24.22|25.71|23.71|0
1724349000000|2024-08-22 17:50:00|26.22|24.22|26.68|24.68|26.68|24.68|25.99|23.99|0
1724349300000|2024-08-22 17:55:00|26.64|24.64|27.38|24.98|27.52|25.12|25.8|23.4|0
1724349600000|2024-08-22 18:00:00|27.4|25|27.4|25|27.54|25.14|27.29|24.89|0
1724349900000|2024-08-22 18:05:00|27.41|25.01|27|24.6|27.48|25.08|27|24.6|0
1724350200000|2024-08-22 18:10:00|26.99|24.59|26.8|24.4|27.16|24.76|26.8|24.4|0
1724350500000|2024-08-22 18:15:00|26.78|24.38|26.41|24.01|26.8|24.4|26.39|23.99|0
1724350800000|2024-08-22 18:20:00|26.42|24.02|26.48|24.08|27.03|24.63|26.36|23.96|0
1724351100000|2024-08-22 18:25:00|26.51|24.11|26.26|23.86|26.62|24.22|26.26|23.86|0
1724351400000|2024-08-22 18:30:00|26.31|23.91|26.43|24.03|26.49|24.09|26.26|23.86|0
1724351700000|2024-08-22 18:35:00|26.42|24.02|26.44|24.04|26.49|24.09|26.34|23.94|0
1724352000000|2024-08-22 18:40:00|26.48|24.08|26.38|23.98|26.52|24.12|26.27|23.87|0
1724352300000|2024-08-22 18:45:00|26.4|24|26.44|24.04|26.46|24.06|26.12|23.72|0
1724352600000|2024-08-22 18:50:00|26.43|24.03|26.63|24.23|26.63|24.23|26.41|24.01|0
1724352900000|2024-08-22 18:55:00|26.61|24.21|26.92|24.52|26.97|24.57|26.49|24.09|0
1724353200000|2024-08-22 19:00:00|26.84|24.44|26.24|23.84|26.84|24.44|26.22|23.82|0
1724353500000|2024-08-22 19:05:00|26.3|23.9|26.5|24.1|26.51|24.11|26.26|23.86|0
1724353800000|2024-08-22 19:10:00|26.45|24.05|26.43|24.03|26.61|24.21|26.37|23.97|0
1724354100000|2024-08-22 19:15:00|26.45|24.05|26.59|24.19|26.71|24.31|26.29|23.89|0
1724354400000|2024-08-22 19:20:00|26.6|24.2|27.13|24.73|27.18|24.78|26.59|24.19|0
1724354700000|2024-08-22 19:25:00|27.1|24.7|27.04|24.64|27.16|24.76|26.93|24.53|0
1724355000000|2024-08-22 19:30:00|26.97|24.57|27.05|24.65|27.08|24.68|26.77|24.37|0
1724355300000|2024-08-22 19:35:00|27.07|24.67|27.03|24.63|27.24|24.84|26.88|24.48|0
1724355600000|2024-08-22 19:40:00|27.02|24.62|26.69|24.29|27.19|24.79|26.67|24.27|0
1724355900000|2024-08-22 19:45:00|26.7|24.3|26.28|23.88|26.7|24.3|26.2|23.8|0
1724356200000|2024-08-22 19:50:00|26.19|23.79|26.71|24.31|26.98|24.58|26.13|23.73|0
1724356500000|2024-08-22 19:55:00|26.76|24.36|26.28|23.88|27.03|24.63|26.23|23.83|0
1724356800000|2024-08-22 20:00:00|26.19|23.79|26.11|23.71|26.54|24.14|26.11|23.71|0
1724357100000|2024-08-22 20:05:00|26.12|23.72|26.09|23.69|26.28|23.88|26.09|23.69|0
1724357400000|2024-08-22 20:10:00|26.11|23.71|26.1|23.7|26.14|23.74|26.03|23.63|0
1724357700000|2024-08-22 20:15:00|26.48|23.36|26.43|23.31|26.49|23.37|26.37|23.25|0
1724358000000|2024-08-22 20:20:00|26.45|23.33|26.4|23.28|26.46|23.34|26.37|23.25|0
1724358300000|2024-08-22 20:25:00|26.39|23.27|26.44|23.32|26.44|23.32|26.35|23.23|0
1724358600000|2024-08-22 20:30:00|26.41|23.29|26.3|23.18|26.43|23.31|26.29|23.17|0
1724358900000|2024-08-22 20:35:00|26.29|23.17|26.13|23.53|26.29|23.53|26.01|23.16|0
1724359200000|2024-08-22 20:40:00|26.15|23.55|26.09|23.49|26.21|23.61|26.09|23.49|0
1724359500000|2024-08-22 20:45:00|26.07|23.47|26.04|23.44|26.09|23.49|26.03|23.43|0
1724359800000|2024-08-22 20:50:00|26.06|23.46|25.99|23.39|26.07|23.47|25.96|23.36|0
1724360100000|2024-08-22 20:55:00|25.98|23.38|26.15|23.55|26.16|23.56|25.93|23.33|0
1724360400000|2024-08-22 21:00:00|26.07|23.47|26.1|23.5|26.14|23.54|26.07|23.47|0
1724360700000|2024-08-22 21:05:00|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1724361000000|2024-08-22 21:10:00|26.1|23.5|26.12|23.52|26.12|23.52|26.05|23.45|0
1724361300000|2024-08-22 21:15:00|26.1|23.5|26.11|23.51|26.12|23.52|26.09|23.49|0
1724361600000|2024-08-22 21:20:00|26.1|23.5|26.11|23.51|26.12|23.52|26.09|23.49|0
1724361900000|2024-08-22 21:25:00|26.09|23.49|26.1|23.5|26.11|23.51|26.09|23.49|0
1724362200000|2024-08-22 21:30:00|26.13|23.53|26.12|23.52|26.14|23.54|26.11|23.51|0
1724362500000|2024-08-22 21:35:00|26.15|23.55|26.1|23.5|26.15|23.55|26.05|23.45|0
1724362800000|2024-08-22 21:40:00|26.09|23.49|26.09|23.49|26.11|23.51|26.08|23.48|0
1724363100000|2024-08-22 21:45:00|26.08|23.48|26.09|23.49|26.09|23.49|26.07|23.47|0
1724363400000|2024-08-22 21:50:00|26.08|23.48|26.08|23.48|26.08|23.48|26.07|23.47|0
1724363700000|2024-08-22 21:55:00|26.07|23.47|26.08|23.48|26.08|23.48|26.02|23.42|0
1724364000000|2024-08-22 22:00:00|26.03|23.43|26|23.4|26.06|23.46|25.97|23.37|0
1724364300000|2024-08-22 22:05:00|26.02|23.42|25.97|23.37|26.03|23.43|25.92|23.32|0
1724364600000|2024-08-22 22:10:00|25.95|23.35|25.99|23.39|26.01|23.41|25.93|23.33|0
1724364900000|2024-08-22 22:15:00|25.98|23.38|25.98|23.38|25.98|23.38|25.93|23.33|0
1724365200000|2024-08-22 22:20:00|25.97|23.37|25.93|23.33|26|23.4|25.93|23.33|0
1724365500000|2024-08-22 22:25:00|25.94|23.34|25.94|23.34|25.95|23.35|25.92|23.32|0
1724365800000|2024-08-22 22:30:00|25.95|23.35|25.88|23.28|25.95|23.35|25.87|23.27|0
1724366100000|2024-08-22 22:35:00|25.89|23.29|25.85|23.25|25.89|23.29|25.79|23.19|0
1724366400000|2024-08-22 22:40:00|25.87|23.27|25.82|23.22|25.87|23.27|25.79|23.19|0
1724366700000|2024-08-22 22:45:00|25.81|23.21|25.82|23.22|25.84|23.24|25.81|23.21|0
1724367000000|2024-08-22 22:50:00|25.84|23.24|25.77|23.17|25.84|23.24|25.77|23.17|0
1724367300000|2024-08-22 22:55:00|25.78|23.18|25.82|23.22|25.83|23.23|25.78|23.18|0
1724367600000|2024-08-22 23:00:00|25.8|23.2|25.76|23.16|25.8|23.2|25.76|23.16|0
1724367900000|2024-08-22 23:05:00|25.77|23.17|25.86|23.26|25.86|23.26|25.77|23.17|0
1724368200000|2024-08-22 23:10:00|25.85|23.25|25.81|23.21|25.86|23.26|25.81|23.21|0
1724368500000|2024-08-22 23:15:00|25.8|23.2|25.86|23.26|25.89|23.29|25.8|23.2|0
1724368800000|2024-08-22 23:20:00|25.87|23.27|25.86|23.26|25.87|23.27|25.83|23.23|0
1724369100000|2024-08-22 23:25:00|25.87|23.27|25.85|23.25|25.9|23.3|25.85|23.25|0
1724369400000|2024-08-22 23:30:00|25.84|23.24|25.81|23.21|25.85|23.25|25.79|23.19|0
1724369700000|2024-08-22 23:35:00|25.82|23.22|25.85|23.25|25.85|23.25|25.81|23.21|0
1724370000000|2024-08-22 23:40:00|25.86|23.26|25.85|23.25|25.92|23.32|25.85|23.25|0
1724370300000|2024-08-22 23:45:00|25.86|23.26|25.83|23.23|25.88|23.28|25.82|23.22|0
1724370600000|2024-08-22 23:50:00|25.82|23.22|25.73|23.13|25.83|23.23|25.73|23.13|0
1724370900000|2024-08-22 23:55:00|25.74|23.14|25.72|23.12|25.77|23.17|25.72|23.12|0
1724371200000|2024-08-23 00:00:00|25.69|23.09|25.74|23.14|25.74|23.14|25.65|23.05|0
1724371500000|2024-08-23 00:05:00|25.73|23.13|25.68|23.08|25.74|23.14|25.63|23.03|0
1724371800000|2024-08-23 00:10:00|25.67|23.07|25.72|23.12|25.72|23.12|25.66|23.06|0
1724372100000|2024-08-23 00:15:00|25.4|23.4|25.39|23.39|25.45|23.45|25.39|23.39|0
1724372400000|2024-08-23 00:20:00|25.4|23.4|25.34|23.34|25.42|23.42|25.33|23.33|0
1724372700000|2024-08-23 00:25:00|25.33|23.33|25.29|23.29|25.34|23.34|25.28|23.28|0
1724373000000|2024-08-23 00:30:00|25.3|23.3|25.3|23.3|25.32|23.32|25.28|23.28|0
1724373300000|2024-08-23 00:35:00|25.29|23.29|25.28|23.28|25.34|23.34|25.26|23.26|0
1724373600000|2024-08-23 00:40:00|25.29|23.29|25.26|23.26|25.35|23.35|25.26|23.26|0
1724373900000|2024-08-23 00:45:00|25.28|23.28|25.41|23.41|25.41|23.41|25.27|23.27|0
1724374200000|2024-08-23 00:50:00|25.39|23.39|25.44|23.44|25.5|23.5|25.36|23.36|0
1724374500000|2024-08-23 00:55:00|25.43|23.43|25.46|23.46|25.51|23.51|25.42|23.42|0
1724374800000|2024-08-23 01:00:00|25.47|23.47|25.39|23.39|25.49|23.49|25.39|23.39|0
1724375100000|2024-08-23 01:05:00|25.4|23.4|25.36|23.36|25.43|23.43|25.36|23.36|0
1724375400000|2024-08-23 01:10:00|25.37|23.37|25.38|23.38|25.39|23.39|25.34|23.34|0
1724375700000|2024-08-23 01:15:00|25.39|23.39|25.4|23.4|25.44|23.44|25.34|23.34|0
1724376000000|2024-08-23 01:20:00|25.39|23.39|25.45|23.45|25.47|23.47|25.38|23.38|0
1724376300000|2024-08-23 01:25:00|25.47|23.47|25.27|23.27|25.47|23.47|25.26|23.26|0
1724376600000|2024-08-23 01:30:00|25.25|23.25|25.39|23.39|25.41|23.41|25.25|23.25|0
1724376900000|2024-08-23 01:35:00|25.38|23.38|25.33|23.33|25.38|23.38|25.3|23.3|0
1724377200000|2024-08-23 01:40:00|25.32|23.32|25.35|23.35|25.36|23.36|25.3|23.3|0
1724377500000|2024-08-23 01:45:00|25.36|23.36|25.36|23.36|25.36|23.36|25.32|23.32|0
1724377800000|2024-08-23 01:50:00|25.35|23.35|25.42|23.42|25.43|23.43|25.35|23.35|0
1724378100000|2024-08-23 01:55:00|25.43|23.43|25.37|23.37|25.43|23.43|25.34|23.34|0
1724378400000|2024-08-23 02:00:00|25.36|23.36|25.39|23.39|25.42|23.42|25.3|23.3|0
1724378700000|2024-08-23 02:05:00|25.37|23.37|25.25|23.25|25.39|23.39|25.25|23.25|0
1724379000000|2024-08-23 02:10:00|25.26|23.26|25.25|23.25|25.28|23.28|25.25|23.25|0
1724379300000|2024-08-23 02:15:00|25.26|23.26|25.26|23.26|25.28|23.28|25.25|23.25|0
1724379600000|2024-08-23 02:20:00|25.25|23.25|25.21|23.21|25.25|23.25|25.21|23.21|0
1724379900000|2024-08-23 02:25:00|25.22|23.22|25.26|23.26|25.26|23.26|25.21|23.21|0
1724380200000|2024-08-23 02:30:00|25.24|23.24|25.29|23.29|25.3|23.3|25.24|23.24|0
1724380500000|2024-08-23 02:35:00|25.27|23.27|25.26|23.26|25.31|23.31|25.26|23.26|0
1724380800000|2024-08-23 02:40:00|25.25|23.25|25.22|23.22|25.25|23.25|25.22|23.22|0
1724381100000|2024-08-23 02:45:00|25.16|23.16|26.28|24.28|26.28|24.28|25.15|23.15|0
1724381400000|2024-08-23 02:50:00|26.3|24.3|26.33|24.33|26.34|24.34|26.3|24.3|0
1724381700000|2024-08-23 02:55:00|26.32|24.32|26.28|24.28|26.33|24.33|26.28|24.28|0
1724382000000|2024-08-23 03:00:00|26.26|24.26|26.26|24.26|26.29|24.29|26.26|24.26|0
1724382300000|2024-08-23 03:05:00|26.25|24.25|26.26|24.26|26.28|24.28|26.25|24.25|0
1724382600000|2024-08-23 03:10:00|26.25|24.25|26.26|24.26|26.26|24.26|26.24|24.24|0
1724382900000|2024-08-23 03:15:00|26.25|24.25|26.21|24.21|26.26|24.26|26.2|24.2|0
1724383200000|2024-08-23 03:20:00|26.23|24.23|26.23|24.23|26.24|24.24|26.21|24.21|0
1724383500000|2024-08-23 03:25:00|26.22|24.22|26.22|24.22|26.23|24.23|26.21|24.21|0
1724383800000|2024-08-23 03:30:00|26.24|24.24|26.24|24.24|26.25|24.25|26.21|24.21|0
1724384100000|2024-08-23 03:35:00|26.22|24.22|26.16|24.16|26.24|24.24|26.16|24.16|0
1724384400000|2024-08-23 03:40:00|26.17|24.17|26.05|24.05|26.17|24.17|25.98|23.98|0
1724384700000|2024-08-23 03:45:00|26.07|24.07|26.08|24.08|26.11|24.11|26.05|24.05|0
1724385000000|2024-08-23 03:50:00|26.07|24.07|26.11|24.11|26.12|24.12|26.07|24.07|0
1724385300000|2024-08-23 03:55:00|26.12|24.12|26.11|24.11|26.12|24.12|26.1|24.1|0
1724385600000|2024-08-23 04:00:00|26.12|24.12|25.98|23.98|26.12|24.12|25.98|23.98|0
1724385900000|2024-08-23 04:05:00|26|24|25.95|23.95|26.01|24.01|25.94|23.94|0
1724386200000|2024-08-23 04:10:00|25.96|23.96|25.92|23.92|25.98|23.98|25.89|23.89|0
1724386500000|2024-08-23 04:15:00|25.94|23.94|25.96|23.96|25.96|23.96|25.93|23.93|0
1724386800000|2024-08-23 04:20:00|25.95|23.95|25.92|23.92|25.96|23.96|25.9|23.9|0
1724387100000|2024-08-23 04:25:00|25.93|23.93|25.93|23.93|25.93|23.93|25.9|23.9|0
1724387400000|2024-08-23 04:30:00|25.95|23.95|25.91|23.91|25.95|23.95|25.91|23.91|0
1724387700000|2024-08-23 04:35:00|25.93|23.93|25.96|23.96|25.96|23.96|25.91|23.91|0
1724388000000|2024-08-23 04:40:00|25.95|23.95|25.94|23.94|25.96|23.96|25.93|23.93|0
1724388300000|2024-08-23 04:45:00|25.93|23.93|25.92|23.92|25.94|23.94|25.91|23.91|0
1724388600000|2024-08-23 04:50:00|25.94|23.94|25.97|23.97|26|24|25.93|23.93|0
1724388900000|2024-08-23 04:55:00|25.98|23.98|25.97|23.97|25.99|23.99|25.97|23.97|0
1724389200000|2024-08-23 05:00:00|25.96|23.96|25.93|23.93|25.97|23.97|25.92|23.92|0
1724389500000|2024-08-23 05:05:00|25.92|23.92|25.92|23.92|25.95|23.95|25.9|23.9|0
1724389800000|2024-08-23 05:10:00|25.9|23.9|25.81|23.81|25.92|23.92|25.72|23.72|0
1724390100000|2024-08-23 05:15:00|25.8|23.8|25.75|23.75|25.8|23.8|25.74|23.74|0
1724390400000|2024-08-23 05:20:00|25.77|23.77|25.77|23.77|25.77|23.77|25.75|23.75|0
1724390700000|2024-08-23 05:25:00|25.75|23.75|25.76|23.76|25.78|23.78|25.72|23.72|0
1724391000000|2024-08-23 05:30:00|25.75|23.75|25.73|23.73|25.75|23.75|25.7|23.7|0
1724391300000|2024-08-23 05:35:00|25.75|23.75|25.69|23.69|25.75|23.75|25.69|23.69|0
1724391600000|2024-08-23 05:40:00|25.7|23.7|25.76|23.76|25.77|23.77|25.7|23.7|0
1724391900000|2024-08-23 05:45:00|25.77|23.77|25.79|23.79|25.82|23.82|25.77|23.77|0
1724392200000|2024-08-23 05:50:00|25.77|23.77|25.79|23.79|25.79|23.79|25.74|23.74|0
1724392500000|2024-08-23 05:55:00|25.8|23.8|25.79|23.79|25.85|23.85|25.77|23.77|0
1724392800000|2024-08-23 06:00:00|25.8|23.8|25.78|23.78|25.8|23.8|25.74|23.74|0
1724393100000|2024-08-23 06:05:00|25.77|23.77|25.72|23.72|25.77|23.77|25.66|23.66|0
1724393400000|2024-08-23 06:10:00|25.71|23.71|25.74|23.74|25.77|23.77|25.71|23.71|0
1724393700000|2024-08-23 06:15:00|25.73|23.73|25.75|23.75|25.75|23.75|25.72|23.72|0
1724394000000|2024-08-23 06:20:00|25.74|23.74|25.77|23.77|25.77|23.77|25.7|23.7|0
1724394300000|2024-08-23 06:25:00|25.76|23.76|25.79|23.79|25.82|23.82|25.76|23.76|0
1724394600000|2024-08-23 06:30:00|25.78|23.78|25.79|23.79|25.81|23.81|25.76|23.76|0
1724394900000|2024-08-23 06:35:00|25.78|23.78|25.7|23.7|25.79|23.79|25.67|23.67|0
1724395200000|2024-08-23 06:40:00|25.71|23.71|25.73|23.73|25.73|23.73|25.7|23.7|0
1724395500000|2024-08-23 06:45:00|25.71|23.71|25.82|23.82|25.82|23.82|25.71|23.71|0
1724395800000|2024-08-23 06:50:00|25.8|23.8|25.75|23.75|25.82|23.82|25.74|23.74|0
1724396100000|2024-08-23 06:55:00|25.76|23.76|25.72|23.72|25.77|23.77|25.72|23.72|0
1724396400000|2024-08-23 07:00:00|25.74|23.74|25.75|23.75|25.78|23.78|25.71|23.71|0
1724396700000|2024-08-23 07:05:00|25.73|23.73|25.67|23.67|25.73|23.73|25.57|23.57|0
1724397000000|2024-08-23 07:10:00|25.66|23.66|25.73|23.73|25.78|23.78|25.66|23.66|0
1724397300000|2024-08-23 07:15:00|25.75|23.75|25.67|23.67|25.75|23.75|25.65|23.65|0
1724397600000|2024-08-23 07:20:00|25.66|23.66|25.71|23.71|25.77|23.77|25.62|23.62|0
1724397900000|2024-08-23 07:25:00|25.7|23.7|25.67|23.67|25.71|23.71|25.61|23.61|0
1724398200000|2024-08-23 07:30:00|25.68|23.68|25.7|23.7|25.7|23.7|25.64|23.64|0
1724398500000|2024-08-23 07:35:00|25.69|23.69|24.82|22.82|26.87|24.87|24.8|22.8|0
1724398800000|2024-08-23 07:40:00|24.83|22.83|24.8|22.8|24.86|22.86|24.8|22.8|0
1724399100000|2024-08-23 07:45:00|24.81|22.81|24.87|22.87|24.87|22.87|24.8|22.8|0
1724399400000|2024-08-23 07:50:00|24.86|22.86|24.92|22.92|24.92|22.92|24.83|22.83|0
1724399700000|2024-08-23 07:55:00|24.91|22.91|25.02|23.02|25.02|23.02|24.89|22.89|0
1724400000000|2024-08-23 08:00:00|25.03|23.03|24.91|22.91|25.06|23.06|24.91|22.91|0
1724400300000|2024-08-23 08:05:00|24.9|22.9|24.91|22.91|24.94|22.94|24.85|22.85|0
1724400600000|2024-08-23 08:10:00|24.9|22.9|24.84|22.84|24.93|22.93|24.82|22.82|0
1724400900000|2024-08-23 08:15:00|24.85|22.85|24.85|22.85|24.89|22.89|24.81|22.81|0
1724401200000|2024-08-23 08:20:00|24.84|22.84|24.79|22.79|24.85|22.85|24.76|22.76|0
1724401500000|2024-08-23 08:25:00|24.8|22.8|24.8|22.8|24.83|22.83|24.79|22.79|0
1724401800000|2024-08-23 08:30:00|24.79|22.79|24.76|22.76|24.79|22.79|24.73|22.73|0
1724402100000|2024-08-23 08:35:00|24.75|22.75|24.75|22.75|24.76|22.76|24.71|22.71|0
1724402400000|2024-08-23 08:40:00|24.76|22.76|24.74|22.74|24.81|22.81|24.73|22.73|0
1724402700000|2024-08-23 08:45:00|24.75|22.75|24.64|22.64|24.75|22.75|24.62|22.62|0
1724403000000|2024-08-23 08:50:00|24.62|22.62|24.62|22.62|24.66|22.66|24.6|22.6|0
1724403300000|2024-08-23 08:55:00|24.6|22.6|24.56|22.56|24.62|22.62|24.56|22.56|0
1724403600000|2024-08-23 09:00:00|24.57|22.57|24.69|22.69|24.7|22.7|24.57|22.57|0
1724403900000|2024-08-23 09:05:00|24.66|22.66|24.69|22.69|24.72|22.72|24.65|22.65|0
1724404200000|2024-08-23 09:10:00|24.7|22.7|24.72|22.72|24.76|22.76|24.67|22.67|0
1724404500000|2024-08-23 09:15:00|24.71|22.71|24.69|22.69|24.73|22.73|24.64|22.64|0
1724404800000|2024-08-23 09:20:00|24.66|22.66|24.69|22.69|24.77|22.77|24.66|22.66|0
1724405100000|2024-08-23 09:25:00|24.7|22.7|24.59|22.59|24.7|22.7|24.58|22.58|0
1724405400000|2024-08-23 09:30:00|24.56|22.56|24.55|22.55|24.59|22.59|24.55|22.55|0
1724405700000|2024-08-23 09:35:00|24.53|22.53|24.49|22.49|24.55|22.55|24.46|22.46|0
1724406000000|2024-08-23 09:40:00|24.5|22.5|24.49|22.49|24.5|22.5|24.46|22.46|0
1724406300000|2024-08-23 09:45:00|24.47|22.47|24.49|22.49|24.5|22.5|24.47|22.47|0
1724406600000|2024-08-23 09:50:00|24.47|22.47|24.46|22.46|24.49|22.49|24.46|22.46|0
1724406900000|2024-08-23 09:55:00|24.47|22.47|24.48|22.48|24.48|22.48|24.45|22.45|0
1724407200000|2024-08-23 10:00:00|24.47|22.47|24.35|22.35|24.51|22.51|24.35|22.35|0
1724407500000|2024-08-23 10:05:00|24.38|22.38|24.39|22.39|24.39|22.39|24.32|22.32|0
1724407800000|2024-08-23 10:10:00|24.41|22.41|24.43|22.43|24.45|22.45|24.39|22.39|0
1724408100000|2024-08-23 10:15:00|24.42|22.42|24.4|22.4|24.43|22.43|24.4|22.4|0
1724408400000|2024-08-23 10:20:00|24.42|22.42|24.5|22.5|24.51|22.51|24.4|22.4|0
1724408700000|2024-08-23 10:25:00|24.52|22.52|24.52|22.52|24.53|22.53|24.5|22.5|0
1724409000000|2024-08-23 10:30:00|24.51|22.51|24.37|22.37|24.52|22.52|24.36|22.36|0
1724409300000|2024-08-23 10:35:00|24.36|22.36|24.27|22.27|24.39|22.39|24.24|22.24|0
1724409600000|2024-08-23 10:40:00|24.25|22.25|24.02|22.02|24.25|22.25|24.02|22.02|0
1724409900000|2024-08-23 10:45:00|24.05|22.05|24.14|22.14|24.17|22.17|24.05|22.05|0
1724410200000|2024-08-23 10:50:00|24.15|22.15|24.05|22.05|24.18|22.18|24.04|22.04|0
1724410500000|2024-08-23 10:55:00|24.06|22.06|24.16|22.16|24.18|22.18|24.06|22.06|0
1724410800000|2024-08-23 11:00:00|24.18|22.18|24.23|22.23|24.55|22.55|24.13|22.13|0
1724411100000|2024-08-23 11:05:00|24.22|22.22|24.17|22.17|24.22|22.22|24.13|22.13|0
1724411400000|2024-08-23 11:10:00|24.18|22.18|24.22|22.22|24.26|22.26|24.16|22.16|0
1724411700000|2024-08-23 11:15:00|24.2|22.2|24.29|22.29|24.3|22.3|24.2|22.2|0
1724412000000|2024-08-23 11:20:00|24.28|22.28|24.37|22.37|24.38|22.38|24.27|22.27|0
1724412300000|2024-08-23 11:25:00|24.36|22.36|24.27|22.27|24.36|22.36|24.27|22.27|0
1724412600000|2024-08-23 11:30:00|24.26|22.26|24.31|22.31|24.35|22.35|24.26|22.26|0
1724412900000|2024-08-23 11:35:00|24.3|22.3|24.24|22.24|24.31|22.31|24.21|22.21|0
1724413200000|2024-08-23 11:40:00|24.22|22.22|24.21|22.21|24.25|22.25|24.18|22.18|0
1724413500000|2024-08-23 11:45:00|24.19|22.19|24.18|22.18|24.25|22.25|24.18|22.18|0
1724413800000|2024-08-23 11:50:00|24.19|22.19|24.28|22.28|24.28|22.28|24.19|22.19|0
1724414100000|2024-08-23 11:55:00|24.26|22.26|24.17|22.17|24.28|22.28|24.14|22.14|0
1724414400000|2024-08-23 12:00:00|24.16|22.16|24.13|22.13|24.19|22.19|24.1|22.1|0
1724414700000|2024-08-23 12:05:00|24.14|22.14|24.14|22.14|24.16|22.16|24.04|22.04|0
1724415000000|2024-08-23 12:10:00|24.13|22.13|24.23|22.23|24.26|22.26|24.13|22.13|0
1724415300000|2024-08-23 12:15:00|24.22|22.22|24.27|22.27|24.27|22.27|24.2|22.2|0
1724415600000|2024-08-23 12:20:00|24.25|22.25|24.24|22.24|24.28|22.28|24.18|22.18|0
1724415900000|2024-08-23 12:25:00|24.25|22.25|24.29|22.29|24.35|22.35|24.25|22.25|0
1724416200000|2024-08-23 12:30:00|24.28|22.28|24.19|22.19|24.32|22.32|24.16|22.16|0
1724416500000|2024-08-23 12:35:00|24.2|22.2|24.13|22.13|24.25|22.25|24.1|22.1|0
1724416800000|2024-08-23 12:40:00|24.15|22.15|24.09|22.09|24.16|22.16|24.06|22.06|0
1724417100000|2024-08-23 12:45:00|24.1|22.1|24|22|24.12|22.12|23.97|21.97|0
1724417400000|2024-08-23 12:50:00|24.02|22.02|23.99|21.99|24.02|22.02|23.94|21.94|0
1724417700000|2024-08-23 12:55:00|23.98|21.98|23.94|21.94|24.03|22.03|23.91|21.91|0
1724418000000|2024-08-23 13:00:00|23.96|21.96|23.88|21.88|23.98|21.98|23.88|21.88|0
1724418300000|2024-08-23 13:05:00|23.87|21.87|23.92|21.92|23.92|21.92|23.85|21.85|0
1724418600000|2024-08-23 13:10:00|23.93|21.93|23.89|21.89|23.93|21.93|23.87|21.87|0
1724418900000|2024-08-23 13:15:00|23.88|21.88|23.85|21.85|23.91|21.91|23.85|21.85|0
1724419200000|2024-08-23 13:20:00|23.86|21.86|24.02|22.02|24.04|22.04|23.86|21.86|0
1724419500000|2024-08-23 13:25:00|23.99|21.99|24.1|22.1|24.13|22.13|23.98|21.98|0
1724419800000|2024-08-23 13:30:00|24.08|22.08|24.48|22.48|24.63|22.63|24.08|22.08|0
1724420100000|2024-08-23 13:35:00|24.44|22.44|24.22|22.22|24.44|22.44|24.21|22.21|0
1724420400000|2024-08-23 13:40:00|24.25|22.25|24.41|22.41|24.47|22.47|24.18|22.18|0
1724420700000|2024-08-23 13:45:00|24.39|22.39|24.21|22.21|24.39|22.39|24.13|22.13|0
1724421000000|2024-08-23 13:50:00|24.18|22.18|24.2|22.2|24.48|22.48|24.17|22.17|0
1724421300000|2024-08-23 13:55:00|24.23|22.23|24.15|22.15|24.33|22.33|24.13|22.13|0
1724421600000|2024-08-23 14:00:00|24.03|22.03|23.72|21.32|24.58|22.18|23.48|21.11|0
1724421900000|2024-08-23 14:05:00|23.75|21.35|23.54|21.14|24.41|22.01|23.52|21.12|0
1724422200000|2024-08-23 14:10:00|23.52|21.12|23.41|21.01|23.55|21.15|22.98|20.58|0
1724422500000|2024-08-23 14:15:00|23.36|20.96|23.99|21.59|24.32|21.92|23.06|20.66|0
1724422800000|2024-08-23 14:20:00|24.04|21.64|23.14|20.74|24.18|21.78|23.14|20.74|0
1724423100000|2024-08-23 14:25:00|23.15|20.75|23.17|20.77|23.48|21.08|22.99|20.59|0
1724423400000|2024-08-23 14:30:00|23.19|20.79|23.41|21.01|24.07|21.67|23.11|20.71|0
1724423700000|2024-08-23 14:35:00|23.48|21.08|23.68|21.28|23.8|21.4|23.39|20.99|0
1724424000000|2024-08-23 14:40:00|23.67|21.27|23.45|21.05|23.89|21.49|23.39|20.99|0
1724424300000|2024-08-23 14:45:00|23.42|21.02|24.94|22.54|25.32|22.92|23.41|21.01|0
1724424600000|2024-08-23 14:50:00|24.97|22.57|23.97|21.57|25.39|22.99|23.63|21.23|0
1724424900000|2024-08-23 14:55:00|24.01|21.61|23.48|21.08|24.03|21.63|23.42|21.02|0
1724425200000|2024-08-23 15:00:00|23.51|21.11|23.56|21.16|23.88|21.48|23.46|21.06|0
1724425500000|2024-08-23 15:05:00|23.55|21.15|23.39|20.99|23.64|21.24|23.34|20.94|0
1724425800000|2024-08-23 15:10:00|23.36|20.96|23.02|20.62|24.05|21.65|23.02|20.62|0
1724426100000|2024-08-23 15:15:00|23.05|20.65|22.65|20.25|23.06|20.66|22.51|20.11|0
1724426400000|2024-08-23 15:20:00|22.6|20.2|22.77|20.37|22.95|20.55|22.6|20.2|0
1724426700000|2024-08-23 15:25:00|22.79|20.39|22.85|20.45|23.03|20.63|22.56|20.16|0
1724427000000|2024-08-23 15:30:00|22.87|20.47|23.04|20.64|24.15|21.75|22.04|19.64|0
1724427300000|2024-08-23 15:35:00|22.84|20.84|22.7|20.7|22.87|20.87|22.67|20.67|0
1724427600000|2024-08-23 15:40:00|22.72|20.72|23.17|21.17|23.3|21.3|22.42|20.42|0
1724427900000|2024-08-23 15:45:00|23.14|21.14|23.22|21.22|23.63|21.63|23.14|21.14|0
1724428200000|2024-08-23 15:50:00|23.23|21.23|23.54|21.54|23.69|21.69|23.23|21.23|0
1724428500000|2024-08-23 15:55:00|23.48|21.48|23.8|21.8|23.82|21.82|23.32|21.32|0
1724428800000|2024-08-23 16:00:00|23.75|21.75|24.23|22.23|24.42|22.42|23.75|21.75|0
1724429100000|2024-08-23 16:05:00|24.21|22.21|24.53|22.53|24.67|22.67|24.13|22.13|0
1724429400000|2024-08-23 16:10:00|24.55|22.55|24.93|22.93|25.06|23.06|24.5|22.5|0
1724429700000|2024-08-23 16:15:00|24.96|22.96|24.65|22.65|25.15|23.15|24.6|22.6|0
1724430000000|2024-08-23 16:20:00|24.66|22.66|24.92|22.92|24.92|22.92|24.63|22.63|0
1724430300000|2024-08-23 16:25:00|24.94|22.94|25.28|23.28|25.56|23.56|23.38|21.38|0
1724430600000|2024-08-23 16:30:00|25.26|23.26|25.01|23.01|25.34|23.34|24.95|22.95|0
1724430900000|2024-08-23 16:35:00|25|23|25.7|23.7|25.75|23.75|24.73|22.73|0
1724431200000|2024-08-23 16:40:00|25.69|23.69|25.8|23.8|25.99|23.99|25.1|23.1|0
1724431500000|2024-08-23 16:45:00|25.77|23.77|25.68|23.68|26.11|24.11|25.68|23.68|0
1724431800000|2024-08-23 16:50:00|25.71|23.71|25.15|23.15|25.71|23.71|25.08|23.08|0
1724432100000|2024-08-23 16:55:00|25.17|23.17|24.92|22.92|25.17|23.17|24.7|22.7|0
1724432400000|2024-08-23 17:00:00|24.9|22.9|24.92|22.92|25.11|23.11|24.8|22.8|0
1724432700000|2024-08-23 17:05:00|24.93|22.93|24.89|22.89|24.96|22.96|24.75|22.75|0
1724433000000|2024-08-23 17:10:00|24.88|22.88|24.07|22.07|25.02|23.02|24.04|22.04|0
1724433300000|2024-08-23 17:15:00|24.06|22.06|23.99|21.99|24.1|22.1|23.83|21.83|0
1724433600000|2024-08-23 17:20:00|23.97|21.97|23.76|21.76|24.01|22.01|23.72|21.72|0
1724433900000|2024-08-23 17:25:00|23.78|21.78|24.25|22.25|24.25|22.25|23.5|21.5|0
1724434200000|2024-08-23 17:30:00|24.27|22.27|23.47|21.47|24.27|22.27|23.39|21.39|0
1724434500000|2024-08-23 17:35:00|23.48|21.48|23.36|21.36|23.57|21.57|23.34|21.34|0
1724434800000|2024-08-23 17:40:00|23.37|21.37|23.15|21.15|23.45|21.45|23.12|21.12|0
1724435100000|2024-08-23 17:45:00|23.12|21.12|23.39|21.39|23.49|21.49|23.12|21.12|0
1724435400000|2024-08-23 17:50:00|23.37|21.37|23.35|21.35|23.55|21.55|23.3|21.3|0
1724435700000|2024-08-23 17:55:00|23.37|21.37|23.45|21.45|23.57|21.57|23.35|21.35|0
1724436000000|2024-08-23 18:00:00|23.43|21.43|23.25|21.25|23.54|21.54|23.25|21.25|0
1724436300000|2024-08-23 18:05:00|23.28|21.28|23.31|21.31|23.39|21.39|23.21|21.21|0
1724436600000|2024-08-23 18:10:00|23.3|21.3|23.18|21.18|23.37|21.37|23.11|21.11|0
1724436900000|2024-08-23 18:15:00|23.16|21.16|23.18|21.18|23.25|21.25|23.1|21.1|0
1724437200000|2024-08-23 18:20:00|23.16|21.16|23.16|21.16|23.51|21.51|23.15|21.15|0
1724437500000|2024-08-23 18:25:00|23.15|21.15|23.16|21.16|23.26|21.26|23.11|21.11|0
1724437800000|2024-08-23 18:30:00|23.19|21.19|23.3|21.3|23.31|21.31|23.19|21.19|0
1724438100000|2024-08-23 18:35:00|23.33|21.33|23.2|21.2|23.37|21.37|23.14|21.14|0
1724438400000|2024-08-23 18:40:00|23.21|21.21|23.11|21.11|23.24|21.24|23.03|21.03|0
1724438700000|2024-08-23 18:45:00|23.09|21.09|23.07|21.07|23.11|21.11|22.98|20.98|0
1724439000000|2024-08-23 18:50:00|23.09|21.09|23.07|21.07|23.14|21.14|23|21|0
1724439300000|2024-08-23 18:55:00|23.1|21.1|23.21|21.21|23.43|21.43|23.04|21.04|0
1724439600000|2024-08-23 19:00:00|23.22|21.22|23.37|21.37|23.54|21.54|23.21|21.21|0
1724439900000|2024-08-23 19:05:00|23.39|21.39|23.16|21.16|23.39|21.39|23.16|21.16|0
1724440200000|2024-08-23 19:10:00|23.15|21.15|22.78|20.78|23.15|21.15|22.64|20.64|0
1724440500000|2024-08-23 19:15:00|22.73|20.73|22.72|20.72|22.9|20.9|22.69|20.69|0
1724440800000|2024-08-23 19:20:00|22.71|20.71|22.57|20.57|22.77|20.77|22.54|20.54|0
1724441100000|2024-08-23 19:25:00|22.56|20.56|22.42|20.42|22.6|20.6|22.38|20.38|0
1724441400000|2024-08-23 19:30:00|22.39|20.39|22.58|20.58|22.65|20.65|22.37|20.37|0
1724441700000|2024-08-23 19:35:00|22.57|20.57|22.18|20.18|23.33|21.33|22.06|20.06|0
1724442000000|2024-08-23 19:40:00|22.19|20.19|22.32|20.32|22.32|20.32|22.02|20.02|0
1724442300000|2024-08-23 19:45:00|22.31|20.31|22.09|20.09|22.53|20.53|22.05|20.05|0
1724442600000|2024-08-23 19:50:00|21.96|19.96|21.67|19.67|22.23|20.23|21.67|19.67|0
1724442900000|2024-08-23 19:55:00|21.62|19.62|21.8|19.8|21.93|19.93|21.58|19.58|0
1724443200000|2024-08-23 20:00:00|21.87|19.87|21.88|19.88|21.98|19.98|21.8|19.8|0
1724443500000|2024-08-23 20:05:00|21.86|19.86|21.66|19.66|21.88|19.88|21.61|19.61|0
1724443800000|2024-08-23 20:10:00|21.67|19.67|21.75|19.75|21.83|19.83|21.67|19.67|0
1724631600000|2024-08-26 00:20:00|21.34|19.34|21.35|19.35|21.36|19.36|21.32|19.32|0
1724631900000|2024-08-26 00:25:00|21.36|19.36|21.38|19.38|21.43|19.43|21.34|19.34|0
1724632200000|2024-08-26 00:30:00|21.37|19.37|21.32|19.32|21.41|19.41|21.29|19.29|0
1724632500000|2024-08-26 00:35:00|21.33|19.33|21.18|19.18|21.36|19.36|21.16|19.16|0
1724632800000|2024-08-26 00:40:00|21.19|19.19|21.11|19.11|21.2|19.2|21.08|19.08|0
1724633100000|2024-08-26 00:45:00|21.12|19.12|20.97|18.97|21.14|19.14|20.97|18.97|0
1724633400000|2024-08-26 00:50:00|20.95|18.95|21|19|21.02|19.02|20.93|18.93|0
1724633700000|2024-08-26 00:55:00|21.02|19.02|20.99|18.99|21.03|19.03|20.97|18.97|0
1724634000000|2024-08-26 01:00:00|20.97|18.97|20.94|18.94|20.99|18.99|20.9|18.9|0
1724634300000|2024-08-26 01:05:00|20.96|18.96|20.99|18.99|21.01|19.01|20.95|18.95|0
1724634600000|2024-08-26 01:10:00|20.98|18.98|20.91|18.91|20.98|18.98|20.88|18.88|0
1724634900000|2024-08-26 01:15:00|20.9|18.9|20.85|18.85|20.96|18.96|20.78|18.78|0
1724635200000|2024-08-26 01:20:00|20.87|18.87|20.86|18.86|20.87|18.87|20.78|18.78|0
1724635500000|2024-08-26 01:25:00|20.87|18.87|20.89|18.89|20.9|18.9|20.83|18.83|0
1724635800000|2024-08-26 01:30:00|20.88|18.88|20.89|18.89|20.89|18.89|20.83|18.83|0
1724636100000|2024-08-26 01:35:00|20.9|18.9|20.98|18.98|21.03|19.03|20.85|18.85|0
1724636400000|2024-08-26 01:40:00|20.99|18.99|21.02|19.02|21.04|19.04|20.98|18.98|0
1724636700000|2024-08-26 01:45:00|21|19|21.02|19.02|21.02|19.02|20.93|18.93|0
1724637000000|2024-08-26 01:50:00|21.03|19.03|21.03|19.03|21.04|19.04|20.99|18.99|0
1724637300000|2024-08-26 01:55:00|21.04|19.04|21.08|19.08|21.09|19.09|21.04|19.04|0
1724637600000|2024-08-26 02:00:00|21.09|19.09|21.05|19.05|21.09|19.09|21.04|19.04|0
1724637900000|2024-08-26 02:05:00|21.06|19.06|21.05|19.05|21.11|19.11|21.04|19.04|0
1724638200000|2024-08-26 02:10:00|21.06|19.06|21.11|19.11|21.18|19.18|21.05|19.05|0
1724638500000|2024-08-26 02:15:00|21.12|19.12|21.11|19.11|21.12|19.12|21.06|19.06|0
1724638800000|2024-08-26 02:20:00|21.1|19.1|21.16|19.16|21.19|19.19|21.1|19.1|0
1724639100000|2024-08-26 02:25:00|21.17|19.17|21.15|19.15|21.17|19.17|21.11|19.11|0
1724639400000|2024-08-26 02:30:00|21.14|19.14|21.14|19.14|21.17|19.17|21.12|19.12|0
1724639700000|2024-08-26 02:35:00|21.16|19.16|21.14|19.14|21.18|19.18|21.14|19.14|0
1724640000000|2024-08-26 02:40:00|21.16|19.16|21.21|19.21|21.23|19.23|21.15|19.15|0
1724640300000|2024-08-26 02:45:00|21.22|19.22|21.18|19.18|21.23|19.23|21.15|19.15|0
1724640600000|2024-08-26 02:50:00|21.17|19.17|21.15|19.15|21.18|19.18|21.14|19.14|0
1724640900000|2024-08-26 02:55:00|21.16|19.16|21.21|19.21|21.23|19.23|21.16|19.16|0
1724641200000|2024-08-26 03:00:00|21.2|19.2|21.19|19.19|21.21|19.21|21.18|19.18|0
1724641500000|2024-08-26 03:05:00|21.2|19.2|21.1|19.1|21.2|19.2|21.1|19.1|0
1724641800000|2024-08-26 03:10:00|21.08|19.08|21.13|19.13|21.16|19.16|21.07|19.07|0
1724642100000|2024-08-26 03:15:00|21.12|19.12|21.07|19.07|21.13|19.13|21.07|19.07|0
1724642400000|2024-08-26 03:20:00|21.08|19.08|21.09|19.09|21.12|19.12|21.07|19.07|0
1724642700000|2024-08-26 03:25:00|21.1|19.1|21.12|19.12|21.16|19.16|21.1|19.1|0
1724643000000|2024-08-26 03:30:00|21.13|19.13|21.18|19.18|21.18|19.18|21.12|19.12|0
1724643300000|2024-08-26 03:35:00|21.19|19.19|21.4|19.4|21.44|19.44|21.19|19.19|0
1724643600000|2024-08-26 03:40:00|21.39|19.39|21.38|19.38|21.45|19.45|21.37|19.37|0
1724643900000|2024-08-26 03:45:00|21.37|19.37|21.43|19.43|21.46|19.46|21.37|19.37|0
1724644200000|2024-08-26 03:50:00|21.44|19.44|21.39|19.39|21.46|19.46|21.37|19.37|0
1724644500000|2024-08-26 03:55:00|21.41|19.41|21.41|19.41|21.42|19.42|21.39|19.39|0
1724644800000|2024-08-26 04:00:00|21.39|19.39|21.34|19.34|21.39|19.39|21.33|19.33|0
1724645100000|2024-08-26 04:05:00|21.35|19.35|21.32|19.32|21.42|19.42|21.31|19.31|0
1724645400000|2024-08-26 04:10:00|21.31|19.31|21.28|19.28|21.31|19.31|21.27|19.27|0
1724645700000|2024-08-26 04:15:00|21.3|19.3|21.29|19.29|21.31|19.31|21.28|19.28|0
1724646000000|2024-08-26 04:20:00|21.3|19.3|21.28|19.28|21.3|19.3|21.27|19.27|0
1724646300000|2024-08-26 04:25:00|21.29|19.29|21.29|19.29|21.29|19.29|21.27|19.27|0
1724646600000|2024-08-26 04:30:00|21.28|19.28|21.28|19.28|21.29|19.29|21.27|19.27|0
1724646900000|2024-08-26 04:35:00|21.27|19.27|21.23|19.23|21.28|19.28|21.23|19.23|0
1724647200000|2024-08-26 04:40:00|21.24|19.24|21.25|19.25|21.26|19.26|21.24|19.24|0
1724647500000|2024-08-26 04:45:00|21.24|19.24|21.22|19.22|21.25|19.25|21.22|19.22|0
1724647800000|2024-08-26 04:50:00|21.21|19.21|21.23|19.23|21.25|19.25|21.21|19.21|0
1724648100000|2024-08-26 04:55:00|21.24|19.24|21.26|19.26|21.26|19.26|21.23|19.23|0
1724648400000|2024-08-26 05:00:00|21.27|19.27|21.32|19.32|21.32|19.32|21.25|19.25|0
1724648700000|2024-08-26 05:05:00|21.31|19.31|21.28|19.28|21.32|19.32|21.27|19.27|0
1724649000000|2024-08-26 05:10:00|21.3|19.3|21.33|19.33|21.36|19.36|21.28|19.28|0
1724649300000|2024-08-26 05:15:00|21.35|19.35|21.28|19.28|21.35|19.35|21.25|19.25|0
1724649600000|2024-08-26 05:20:00|21.27|19.27|21.21|19.21|21.27|19.27|21.21|19.21|0
1724649900000|2024-08-26 05:25:00|21.23|19.23|21.25|19.25|21.25|19.25|21.21|19.21|0
1724650200000|2024-08-26 05:30:00|21.24|19.24|21.21|19.21|21.25|19.25|21.21|19.21|0
1724650500000|2024-08-26 05:35:00|21.2|19.2|21.12|19.12|21.21|19.21|21.12|19.12|0
1724650800000|2024-08-26 05:40:00|21.11|19.11|21.09|19.09|21.14|19.14|21.08|19.08|0
1724651100000|2024-08-26 05:45:00|21.1|19.1|21.09|19.09|21.12|19.12|21.09|19.09|0
1724651400000|2024-08-26 05:50:00|21.08|19.08|21.05|19.05|21.09|19.09|21.05|19.05|0
1724651700000|2024-08-26 05:55:00|21.04|19.04|21.14|19.14|21.18|19.18|21.04|19.04|0
1724652000000|2024-08-26 06:00:00|21.15|19.15|21.07|19.07|21.15|19.15|21.06|19.06|0
1724652300000|2024-08-26 06:05:00|21.06|19.06|20.98|18.98|21.06|19.06|20.97|18.97|0
1724652600000|2024-08-26 06:10:00|20.97|18.97|21.02|19.02|21.05|19.05|20.97|18.97|0
1724652900000|2024-08-26 06:15:00|21.01|19.01|20.99|18.99|21.03|19.03|20.99|18.99|0
1724653200000|2024-08-26 06:20:00|21|19|20.99|18.99|21.04|19.04|20.99|18.99|0
1724653500000|2024-08-26 06:25:00|20.98|18.98|20.99|18.99|21.02|19.02|20.98|18.98|0
1724653800000|2024-08-26 06:30:00|20.98|18.98|21.55|19.55|21.55|19.55|19.95|17.95|0
1724654100000|2024-08-26 06:35:00|21.51|19.51|21.59|19.59|21.62|19.62|21.51|19.51|0
1724654400000|2024-08-26 06:40:00|21.6|19.6|21.57|19.57|21.6|19.6|21.56|19.56|0
1724654700000|2024-08-26 06:45:00|21.58|19.58|21.6|19.6|21.63|19.63|21.58|19.58|0
1724655000000|2024-08-26 06:50:00|21.61|19.61|21.61|19.61|21.65|19.65|21.59|19.59|0
1724655300000|2024-08-26 06:55:00|21.6|19.6|21.61|19.61|21.64|19.64|21.57|19.57|0
1724655600000|2024-08-26 07:00:00|21.6|19.6|21.56|19.56|21.64|19.64|21.51|19.51|0
1724655900000|2024-08-26 07:05:00|21.54|19.54|21.41|19.41|21.54|19.54|21.4|19.4|0
1724656200000|2024-08-26 07:10:00|21.43|19.43|21.42|19.42|21.49|19.49|21.41|19.41|0
1724656500000|2024-08-26 07:15:00|21.41|19.41|21.41|19.41|21.46|19.46|21.36|19.36|0
1724656800000|2024-08-26 07:20:00|21.4|19.4|21.37|19.37|21.44|19.44|21.36|19.36|0
1724657100000|2024-08-26 07:25:00|21.36|19.36|21.34|19.34|21.4|19.4|21.3|19.3|0
1724657400000|2024-08-26 07:30:00|21.32|19.32|21.24|19.24|21.32|19.32|21.19|19.19|0
1724657700000|2024-08-26 07:35:00|21.23|19.23|21.26|19.26|21.29|19.29|21.22|19.22|0
1724658000000|2024-08-26 07:40:00|21.25|19.25|21.35|19.35|21.39|19.39|21.25|19.25|0
1724658300000|2024-08-26 07:45:00|21.36|19.36|21.35|19.35|21.39|19.39|21.34|19.34|0
1724658600000|2024-08-26 07:50:00|21.34|19.34|21.28|19.28|21.36|19.36|21.28|19.28|0
1724658900000|2024-08-26 07:55:00|21.3|19.3|21.2|19.2|21.3|19.3|21.18|19.18|0
1724659200000|2024-08-26 08:00:00|21.23|19.23|21.09|19.09|21.32|19.32|21.09|19.09|0
1724659500000|2024-08-26 08:05:00|21.11|19.11|20.97|18.97|21.17|19.17|20.97|18.97|0
1724659800000|2024-08-26 08:10:00|20.96|18.96|20.99|18.99|21.04|19.04|20.96|18.96|0
1724660100000|2024-08-26 08:15:00|20.98|18.98|20.94|18.94|21|19|20.89|18.89|0
1724660400000|2024-08-26 08:20:00|20.96|18.96|21.1|19.1|21.1|19.1|20.94|18.94|0
1724660700000|2024-08-26 08:25:00|21.11|19.11|21.04|19.04|21.12|19.12|21.02|19.02|0
1724661000000|2024-08-26 08:30:00|21.03|19.03|20.99|18.99|21.07|19.07|20.98|18.98|0
1724661300000|2024-08-26 08:35:00|20.98|18.98|21|19|21.05|19.05|20.94|18.94|0
1724661600000|2024-08-26 08:40:00|21.01|19.01|20.99|18.99|21.04|19.04|20.98|18.98|0
1724661900000|2024-08-26 08:45:00|21|19|21.02|19.02|21.05|19.05|20.96|18.96|0
1724662200000|2024-08-26 08:50:00|21.01|19.01|20.97|18.97|21.04|19.04|20.96|18.96|0
1724662500000|2024-08-26 08:55:00|20.96|18.96|20.93|18.93|20.98|18.98|20.93|18.93|0
1724662800000|2024-08-26 09:00:00|20.95|18.95|21.03|19.03|21.05|19.05|20.92|18.92|0
1724663100000|2024-08-26 09:05:00|21.02|19.02|21.04|19.04|21.08|19.08|20.99|18.99|0
1724663400000|2024-08-26 09:10:00|21.06|19.06|21.08|19.08|21.13|19.13|21.05|19.05|0
1724663700000|2024-08-26 09:15:00|21.07|19.07|21.05|19.05|21.08|19.08|21.02|19.02|0
1724664000000|2024-08-26 09:20:00|21.06|19.06|21.01|19.01|21.07|19.07|20.99|18.99|0
1724664300000|2024-08-26 09:25:00|21|19|20.98|18.98|21.04|19.04|20.96|18.96|0
1724664600000|2024-08-26 09:30:00|20.99|18.99|21.06|19.06|21.07|19.07|20.99|18.99|0
1724664900000|2024-08-26 09:35:00|21.05|19.05|21|19|21.09|19.09|20.96|18.96|0
1724665200000|2024-08-26 09:40:00|20.98|18.98|21.01|19.01|21.04|19.04|20.97|18.97|0
1724665500000|2024-08-26 09:45:00|21.02|19.02|21.05|19.05|21.05|19.05|21.01|19.01|0
1724665800000|2024-08-26 09:50:00|21.06|19.06|21.01|19.01|21.06|19.06|21.01|19.01|0
1724666100000|2024-08-26 09:55:00|21|19|20.98|18.98|21.03|19.03|20.97|18.97|0
1724666400000|2024-08-26 10:00:00|20.99|18.99|21|19|21.04|19.04|20.99|18.99|0
1724666700000|2024-08-26 10:05:00|20.99|18.99|20.94|18.94|21|19|20.91|18.91|0
1724667000000|2024-08-26 10:10:00|20.95|18.95|20.91|18.91|20.99|18.99|20.91|18.91|0
1724667300000|2024-08-26 10:15:00|20.9|18.9|20.91|18.91|20.92|18.92|20.9|18.9|0
1724667600000|2024-08-26 10:20:00|20.9|18.9|20.93|18.93|20.93|18.93|20.9|18.9|0
1724667900000|2024-08-26 10:25:00|20.92|18.92|20.89|18.89|20.92|18.92|20.88|18.88|0
1724668200000|2024-08-26 10:30:00|20.91|18.91|21.07|19.07|21.08|19.08|20.91|18.91|0
1724668500000|2024-08-26 10:35:00|21.08|19.08|20.97|18.97|21.08|19.08|20.97|18.97|0
1724668800000|2024-08-26 10:40:00|20.98|18.98|21.12|19.12|21.13|19.13|20.96|18.96|0
1724669100000|2024-08-26 10:45:00|21.13|19.13|21.03|19.03|21.13|19.13|20.95|18.95|0
1724669400000|2024-08-26 10:50:00|21.02|19.02|20.99|18.99|21.03|19.03|20.98|18.98|0
1724669700000|2024-08-26 10:55:00|21|19|20.95|18.95|21|19|20.95|18.95|0
1724670000000|2024-08-26 11:00:00|20.94|18.94|20.89|18.89|20.99|18.99|20.86|18.86|0
1724670300000|2024-08-26 11:05:00|20.91|18.91|21.01|19.01|21.01|19.01|20.91|18.91|0
1724670600000|2024-08-26 11:10:00|21.05|19.05|20.99|18.99|21.07|19.07|20.96|18.96|0
1724670900000|2024-08-26 11:15:00|21|19|21|19|21.05|19.05|20.92|18.92|0
1724671200000|2024-08-26 11:20:00|20.98|18.98|20.99|18.99|21|19|20.93|18.93|0
1724671500000|2024-08-26 11:25:00|21|19|21.06|19.06|21.08|19.08|20.98|18.98|0
1724671800000|2024-08-26 11:30:00|21.07|19.07|20.99|18.99|21.08|19.08|20.97|18.97|0
1724672100000|2024-08-26 11:35:00|21|19|21.12|19.12|21.12|19.12|20.98|18.98|0
1724672400000|2024-08-26 11:40:00|21.11|19.11|21.3|19.3|21.32|19.32|21.11|19.11|0
1724672700000|2024-08-26 11:45:00|21.29|19.29|21.28|19.28|21.44|19.44|21.27|19.27|0
1724673000000|2024-08-26 11:50:00|21.27|19.27|21.11|19.11|21.27|19.27|21.1|19.1|0
1724673300000|2024-08-26 11:55:00|21.09|19.09|21.1|19.1|21.15|19.15|21.07|19.07|0
1724673600000|2024-08-26 12:00:00|21.11|19.11|21.11|19.11|21.15|19.15|21.02|19.02|0
1724673900000|2024-08-26 12:05:00|21.12|19.12|21.1|19.1|21.16|19.16|21.07|19.07|0
1724674200000|2024-08-26 12:10:00|21.12|19.12|20.99|18.99|21.12|19.12|20.98|18.98|0
1724674500000|2024-08-26 12:15:00|21.01|19.01|20.99|18.99|21.01|19.01|20.94|18.94|0
1724674800000|2024-08-26 12:20:00|21|19|21.02|19.02|21.04|19.04|20.97|18.97|0
1724675100000|2024-08-26 12:25:00|21.03|19.03|21.01|19.01|21.05|19.05|21|19|0
1724675400000|2024-08-26 12:30:00|21.05|19.05|21.12|19.12|21.17|19.17|21.03|19.03|0
1724675700000|2024-08-26 12:35:00|21.11|19.11|21.35|19.35|21.52|19.52|21.11|19.11|0
1724676000000|2024-08-26 12:40:00|21.37|19.37|21.51|19.51|21.52|19.52|21.37|19.37|0
1724676300000|2024-08-26 12:45:00|21.5|19.5|21.4|19.4|21.53|19.53|21.38|19.38|0
1724676600000|2024-08-26 12:50:00|21.41|19.41|21.25|19.25|21.41|19.41|21.23|19.23|0
1724676900000|2024-08-26 12:55:00|21.23|19.23|21.19|19.19|21.26|19.26|21.18|19.18|0
1724677200000|2024-08-26 13:00:00|21.21|19.21|21.31|19.31|21.32|19.32|21.18|19.18|0
1724677500000|2024-08-26 13:05:00|21.29|19.29|21.19|19.19|21.31|19.31|21.18|19.18|0
1724677800000|2024-08-26 13:10:00|21.18|19.18|21.18|19.18|21.19|19.19|21.12|19.12|0
1724678100000|2024-08-26 13:15:00|21.19|19.19|21.21|19.21|21.27|19.27|21.18|19.18|0
1724678400000|2024-08-26 13:20:00|21.2|19.2|21.07|19.07|21.2|19.2|21.06|19.06|0
1724678700000|2024-08-26 13:25:00|21.08|19.08|21.22|19.22|21.24|19.24|21.06|19.06|0
1724679000000|2024-08-26 13:30:00|21.08|19.08|20.9|18.9|21.29|19.29|20.83|18.83|0
1724679300000|2024-08-26 13:35:00|20.91|18.91|21.17|19.17|21.41|19.41|20.9|18.9|0
1724679600000|2024-08-26 13:40:00|21.2|19.2|21.29|19.29|21.49|19.49|21.18|19.18|0
1724679900000|2024-08-26 13:45:00|21.27|19.27|21.43|19.43|21.51|19.51|21.24|19.24|0
1724680200000|2024-08-26 13:50:00|21.42|19.42|21.63|19.63|21.64|19.64|21.32|19.32|0
1724680500000|2024-08-26 13:55:00|21.58|19.58|21.48|19.48|21.59|19.59|21.41|19.41|0
1724680800000|2024-08-26 14:00:00|21.46|19.46|21.48|19.48|21.68|19.68|21.39|19.39|0
1724681100000|2024-08-26 14:05:00|21.47|19.47|21.9|19.9|21.91|19.91|21.44|19.44|0
1724681400000|2024-08-26 14:10:00|21.89|19.89|21.94|19.94|22.04|20.04|21.82|19.82|0
1724681700000|2024-08-26 14:15:00|21.99|19.99|21.9|19.9|22.16|20.16|21.32|19.32|0
1724682000000|2024-08-26 14:20:00|21.86|19.86|21.76|19.76|21.9|19.9|21.71|19.71|0
1724682300000|2024-08-26 14:25:00|21.74|19.74|21.79|19.79|21.87|19.87|21.62|19.62|0
1724682600000|2024-08-26 14:30:00|21.77|19.77|22.2|20.2|22.25|20.25|21.76|19.76|0
1724682900000|2024-08-26 14:35:00|22.24|20.24|22.55|20.55|22.63|20.63|21.81|19.81|0
1724683200000|2024-08-26 14:40:00|22.57|20.57|22.35|20.35|22.6|20.6|22.21|20.21|0
1724683500000|2024-08-26 14:45:00|22.37|20.37|22.35|20.35|22.38|20.38|22.17|20.17|0
1724683800000|2024-08-26 14:50:00|22.38|20.38|22.27|20.27|22.42|20.42|22.15|20.15|0
1724684100000|2024-08-26 14:55:00|22.26|20.26|22.11|20.11|22.34|20.34|22.04|20.04|0
1724684400000|2024-08-26 15:00:00|22.12|20.12|22.11|20.11|22.19|20.19|22.01|20.01|0
1724684700000|2024-08-26 15:05:00|22.12|20.12|22.29|20.29|22.42|20.42|22.09|20.09|0
1724685000000|2024-08-26 15:10:00|22.31|20.31|22.14|20.14|22.4|20.4|22.1|20.1|0
1724685300000|2024-08-26 15:15:00|22.16|20.16|22.25|20.25|22.43|20.43|22.16|20.16|0
1724685600000|2024-08-26 15:20:00|22.26|20.26|22.19|20.19|22.36|20.36|22.08|20.08|0
1724685900000|2024-08-26 15:25:00|22.21|20.21|22.31|20.31|22.42|20.42|22.2|20.2|0
1724686200000|2024-08-26 15:30:00|22.33|20.33|22.37|20.37|22.52|20.52|22.31|20.31|0
1724686500000|2024-08-26 15:35:00|22.39|20.39|22.41|20.41|22.52|20.52|22.36|20.36|0
1724686800000|2024-08-26 15:40:00|22.43|20.43|22.4|20.4|22.47|20.47|22.15|20.15|0
1724687100000|2024-08-26 15:45:00|22.42|20.42|22.37|20.37|22.74|20.74|22.35|20.35|0
1724687400000|2024-08-26 15:50:00|22.38|20.38|22.67|20.67|22.68|20.68|22.34|20.34|0
1724687700000|2024-08-26 15:55:00|22.63|20.63|22.68|20.68|22.79|20.79|22.6|20.6|0
1724688000000|2024-08-26 16:00:00|22.69|20.69|22.62|20.62|22.83|20.83|22.62|20.62|0
1724688300000|2024-08-26 16:05:00|22.64|20.64|22.7|20.7|22.77|20.77|22.57|20.57|0
1724688600000|2024-08-26 16:10:00|22.68|20.68|22.66|20.66|22.76|20.76|22.5|20.5|0
1724688900000|2024-08-26 16:15:00|22.63|20.63|22.44|20.44|22.63|20.63|22.4|20.4|0
1724689200000|2024-08-26 16:20:00|22.45|20.45|22.12|20.12|22.45|20.45|22.04|20.04|0
1724689500000|2024-08-26 16:25:00|22.13|20.13|21.89|19.89|22.31|20.31|21.86|19.86|0
1724689800000|2024-08-26 16:30:00|21.88|19.88|21.87|19.87|21.91|19.91|21.72|19.72|0
1724690100000|2024-08-26 16:35:00|21.88|19.88|21.8|19.8|21.91|19.91|21.77|19.77|0
1724690400000|2024-08-26 16:40:00|21.81|19.81|21.72|19.72|21.87|19.87|21.72|19.72|0
1724690700000|2024-08-26 16:45:00|21.73|19.73|21.7|19.7|21.77|19.77|21.64|19.64|0
1724691000000|2024-08-26 16:50:00|21.72|19.72|21.78|19.78|21.86|19.86|21.62|19.62|0
1724691300000|2024-08-26 16:55:00|21.77|19.77|21.58|19.58|21.95|19.95|21.55|19.55|0
1724691600000|2024-08-26 17:00:00|21.55|19.55|21.48|19.48|21.64|19.64|21.48|19.48|0
1724691900000|2024-08-26 17:05:00|21.47|19.47|21.72|19.72|21.81|19.81|21.47|19.47|0
1724692200000|2024-08-26 17:10:00|21.7|19.7|21.65|19.65|21.89|19.89|21.61|19.61|0
1724692500000|2024-08-26 17:15:00|21.66|19.66|21.87|19.87|21.9|19.9|21.62|19.62|0
1724692800000|2024-08-26 17:20:00|21.86|19.86|21.7|19.7|21.9|19.9|21.62|19.62|0
1724693100000|2024-08-26 17:25:00|21.71|19.71|21.87|19.87|21.87|19.87|21.58|19.58|0
1724693400000|2024-08-26 17:30:00|21.84|19.84|21.83|19.83|21.91|19.91|21.78|19.78|0
1724693700000|2024-08-26 17:35:00|21.82|19.82|22.21|20.21|22.21|20.21|21.62|19.62|0
1724694000000|2024-08-26 17:40:00|22.13|20.13|22.06|20.06|22.13|20.13|21.97|19.97|0
1724694300000|2024-08-26 17:45:00|22.05|20.05|22.46|20.46|22.54|20.54|22.05|20.05|0
1724694600000|2024-08-26 17:50:00|22.43|20.43|22.33|20.33|22.51|20.51|22.02|20.02|0
1724694900000|2024-08-26 17:55:00|22.36|20.36|22.31|20.31|22.47|20.47|22.26|20.26|0
1724695200000|2024-08-26 18:00:00|22.3|20.3|22.38|20.38|22.41|20.41|22.14|20.14|0
1724695500000|2024-08-26 18:05:00|22.35|20.35|22.43|20.43|22.52|20.52|22.26|20.26|0
1724695800000|2024-08-26 18:10:00|22.45|20.45|22.22|20.22|22.52|20.52|22.2|20.2|0
1724696100000|2024-08-26 18:15:00|22.24|20.24|22.19|20.19|22.34|20.34|22.17|20.17|0
1724696400000|2024-08-26 18:20:00|22.17|20.17|21.96|19.96|22.17|20.17|21.89|19.89|0
1724696700000|2024-08-26 18:25:00|21.98|19.98|21.9|19.9|22.04|20.04|21.85|19.85|0
1724697000000|2024-08-26 18:30:00|21.91|19.91|21.89|19.89|22.01|20.01|21.82|19.82|0
1724697300000|2024-08-26 18:35:00|21.87|19.87|21.78|19.78|22.13|20.13|21.59|19.59|0
1724697600000|2024-08-26 18:40:00|21.79|19.79|21.69|19.69|21.79|19.79|21.62|19.62|0
1724697900000|2024-08-26 18:45:00|21.7|19.7|21.78|19.78|21.81|19.81|21.61|19.61|0
1724698200000|2024-08-26 18:50:00|21.79|19.79|21.7|19.7|21.91|19.91|21.68|19.68|0
1724698500000|2024-08-26 18:55:00|21.68|19.68|21.47|19.47|21.68|19.68|21.44|19.44|0
1724698800000|2024-08-26 19:00:00|21.5|19.5|21.58|19.58|21.58|19.58|21.44|19.44|0
1724699100000|2024-08-26 19:05:00|21.57|19.57|21.65|19.65|21.73|19.73|21.55|19.55|0
1724699400000|2024-08-26 19:10:00|21.64|19.64|21.55|19.55|21.65|19.65|21.47|19.47|0
1724699700000|2024-08-26 19:15:00|21.53|19.53|21.57|19.57|21.69|19.69|21.52|19.52|0
1724700000000|2024-08-26 19:20:00|21.56|19.56|21.56|19.56|21.61|19.61|21.48|19.48|0
1724700300000|2024-08-26 19:25:00|21.55|19.55|21.66|19.66|21.67|19.67|21.5|19.5|0
1724700600000|2024-08-26 19:30:00|21.7|19.7|21.63|19.63|21.78|19.78|21.59|19.59|0
1724700900000|2024-08-26 19:35:00|21.62|19.62|21.76|19.76|21.76|19.76|21.61|19.61|0
1724701200000|2024-08-26 19:40:00|21.78|19.78|21.79|19.79|21.79|19.79|21.58|19.58|0
1724701500000|2024-08-26 19:45:00|21.78|19.78|21.89|19.89|21.89|19.89|21.72|19.72|0
1724701800000|2024-08-26 19:50:00|21.76|19.76|21.71|19.71|21.79|19.79|21.56|19.56|0
1724702100000|2024-08-26 19:55:00|21.79|19.79|21.48|19.48|21.96|19.96|21.45|19.45|0
1724702400000|2024-08-26 20:00:00|21.43|19.43|21.68|19.68|21.69|19.69|21.43|19.43|0
1724702700000|2024-08-26 20:05:00|21.69|19.69|21.75|19.75|21.77|19.77|21.68|19.68|0
1724703000000|2024-08-26 20:10:00|21.77|19.77|21.81|19.81|21.82|19.82|21.74|19.74|0
1724703300000|2024-08-26 20:15:00|22.04|19.55|22.01|19.52|22.07|19.57|22.01|19.51|0
1724703600000|2024-08-26 20:20:00|22|19.51|22|19.51|22.02|19.53|21.98|19.49|0
1724703900000|2024-08-26 20:25:00|22.01|19.52|22.02|19.53|22.05|19.56|22|19.51|0
1724704200000|2024-08-26 20:30:00|22.04|19.54|22.21|19.69|22.22|19.71|22.04|19.54|0
1724704500000|2024-08-26 20:35:00|22.19|19.68|22.16|19.65|22.22|19.7|22.16|19.65|0
1724704800000|2024-08-26 20:40:00|22.15|19.64|22.22|19.7|22.23|19.71|22.13|19.63|0
1724705100000|2024-08-26 20:45:00|22.19|19.68|22.12|19.61|22.21|19.7|22.12|19.61|0
1724705400000|2024-08-26 20:50:00|22.13|19.62|21.99|19.5|22.13|19.62|21.97|19.49|0
1724705700000|2024-08-26 20:55:00|21.97|19.49|22.12|19.62|22.13|19.63|21.97|19.48|0
1724706000000|2024-08-26 21:00:00|22.13|19.6|22.12|19.62|22.13|19.62|22.1|19.6|0
1724706300000|2024-08-26 21:05:00|22.11|19.61|22.11|19.61|22.11|19.61|22.11|19.61|0
1724706600000|2024-08-26 21:10:00|22.12|19.62|22.06|19.56|22.13|19.62|22.05|19.56|0
1724706900000|2024-08-26 21:15:00|22.08|19.58|22.11|19.6|22.11|19.61|22.07|19.57|0
1724707200000|2024-08-26 21:20:00|22.12|19.61|22.11|19.6|22.12|19.62|22.11|19.6|0
1724707500000|2024-08-26 21:25:00|22.1|19.57|22.06|19.56|22.1|19.57|22.06|19.56|0
1724707800000|2024-08-26 21:30:00|22.07|19.57|22.06|19.56|22.07|19.57|22.06|19.56|0
1724708100000|2024-08-26 21:35:00|22.08|19.58|22.08|19.58|22.08|19.58|22.06|19.56|0
1724708400000|2024-08-26 21:40:00|22.1|19.6|22.14|19.64|22.14|19.64|22.1|19.6|0
1724708700000|2024-08-26 21:45:00|22.12|19.62|22.12|19.62|22.13|19.62|22.11|19.61|0
1724709000000|2024-08-26 21:50:00|22.13|19.61|22.13|19.63|22.13|19.63|22.13|19.61|0
1724709300000|2024-08-26 21:55:00|22.14|19.64|22.14|19.63|22.15|19.64|22.14|19.63|0
1724709600000|2024-08-26 22:00:00|22.1|19.6|21.94|19.45|22.1|19.6|21.9|19.42|0
1724709900000|2024-08-26 22:05:00|21.93|19.44|22.33|19.8|22.34|19.81|21.92|19.44|0
1724710200000|2024-08-26 22:10:00|22.3|19.77|22.14|19.63|22.3|19.77|22.14|19.63|0
1724710500000|2024-08-26 22:15:00|22.16|19.65|22.24|19.73|22.26|19.74|22.15|19.64|0
1724710800000|2024-08-26 22:20:00|22.22|19.72|22.23|19.71|22.26|19.74|22.16|19.65|0
1724711100000|2024-08-26 22:25:00|22.21|19.7|22.26|19.74|22.27|19.75|22.21|19.7|0
1724711400000|2024-08-26 22:30:00|22.22|19.71|22.35|19.82|22.44|19.9|22.22|19.71|0
1724711700000|2024-08-26 22:35:00|22.37|19.84|22.31|19.78|22.38|19.85|22.28|19.76|0
1724712000000|2024-08-26 22:40:00|22.3|19.77|22.38|19.85|22.38|19.85|22.3|19.77|0
1724712300000|2024-08-26 22:45:00|22.39|19.86|22.39|19.86|22.44|19.9|22.36|19.83|0
1724712600000|2024-08-26 22:50:00|22.38|19.85|22.36|19.83|22.39|19.86|22.32|19.79|0
1724712900000|2024-08-26 22:55:00|22.35|19.82|22.28|19.75|22.35|19.82|22.28|19.75|0
1724713200000|2024-08-26 23:00:00|22.29|19.77|22.2|19.69|22.31|19.79|22.19|19.68|0
1724713500000|2024-08-26 23:05:00|22.22|19.7|22.23|19.71|22.26|19.74|22.21|19.7|0
1724713800000|2024-08-26 23:10:00|22.25|19.73|22.21|19.7|22.26|19.74|22.21|19.7|0
1724714100000|2024-08-26 23:15:00|22.2|19.69|22.06|19.56|22.21|19.7|22.06|19.56|0
1724714400000|2024-08-26 23:20:00|22.07|19.57|21.96|19.47|22.09|19.59|21.93|19.45|0
1724714700000|2024-08-26 23:25:00|21.94|19.46|21.93|19.44|22|19.51|21.9|19.42|0
1724715000000|2024-08-26 23:30:00|21.92|19.43|21.94|19.45|21.97|19.48|21.9|19.42|0
1724715300000|2024-08-26 23:35:00|21.95|19.47|21.92|19.44|21.95|19.47|21.91|19.43|0
1724715600000|2024-08-26 23:40:00|21.94|19.45|21.88|19.4|21.96|19.47|21.88|19.4|0
1724715900000|2024-08-26 23:45:00|21.89|19.41|21.95|19.46|21.98|19.49|21.88|19.4|0
1724716200000|2024-08-26 23:50:00|21.94|19.45|21.89|19.41|21.95|19.46|21.89|19.41|0
1724716500000|2024-08-26 23:55:00|21.9|19.42|21.93|19.45|21.95|19.46|21.89|19.41|0
1724716800000|2024-08-27 00:00:00|21.95|19.46|22.01|19.52|22.01|19.52|21.94|19.46|0
1724717100000|2024-08-27 00:05:00|22.03|19.53|21.98|19.5|22.03|19.53|21.96|19.48|0
1724717400000|2024-08-27 00:10:00|22|19.51|22|19.51|22.04|19.55|21.98|19.49|0
1724717700000|2024-08-27 00:15:00|21.76|19.76|21.68|19.68|21.77|19.77|21.68|19.68|0
1724718000000|2024-08-27 00:20:00|21.67|19.67|21.59|19.59|21.67|19.67|21.52|19.52|0
1724718300000|2024-08-27 00:25:00|21.58|19.58|21.58|19.58|21.64|19.64|21.58|19.58|0
1724718600000|2024-08-27 00:30:00|21.56|19.56|21.53|19.53|21.56|19.56|21.48|19.48|0
1724718900000|2024-08-27 00:35:00|21.52|19.52|21.56|19.56|21.57|19.57|21.49|19.49|0
1724719200000|2024-08-27 00:40:00|21.57|19.57|21.65|19.65|21.68|19.68|21.56|19.56|0
1724719500000|2024-08-27 00:45:00|21.64|19.64|21.73|19.73|21.77|19.77|21.62|19.62|0
1724719800000|2024-08-27 00:50:00|21.72|19.72|21.83|19.83|21.92|19.92|21.72|19.72|0
1724720100000|2024-08-27 00:55:00|21.85|19.85|21.86|19.86|21.91|19.91|21.83|19.83|0
1724720400000|2024-08-27 01:00:00|21.87|19.87|21.86|19.86|21.9|19.9|21.81|19.81|0
1724720700000|2024-08-27 01:05:00|21.84|19.84|21.84|19.84|21.85|19.85|21.78|19.78|0
1724721000000|2024-08-27 01:10:00|21.83|19.83|21.86|19.86|21.9|19.9|21.82|19.82|0
1724721300000|2024-08-27 01:15:00|21.85|19.85|21.72|19.72|21.86|19.86|21.72|19.72|0
1724721600000|2024-08-27 01:20:00|21.71|19.71|21.71|19.71|21.75|19.75|21.7|19.7|0
1724721900000|2024-08-27 01:25:00|21.72|19.72|21.74|19.74|21.75|19.75|21.7|19.7|0
1724722200000|2024-08-27 01:30:00|21.75|19.75|21.84|19.84|21.9|19.9|21.74|19.74|0
1724722500000|2024-08-27 01:35:00|21.85|19.85|21.85|19.85|21.92|19.92|21.85|19.85|0
1724722800000|2024-08-27 01:40:00|21.86|19.86|21.85|19.85|21.98|19.98|21.83|19.83|0
1724723100000|2024-08-27 01:45:00|21.83|19.83|21.75|19.75|21.87|19.87|21.74|19.74|0
1724723400000|2024-08-27 01:50:00|21.74|19.74|21.67|19.67|21.76|19.76|21.67|19.67|0
1724723700000|2024-08-27 01:55:00|21.68|19.68|21.7|19.7|21.71|19.71|21.67|19.67|0
1724724000000|2024-08-27 02:00:00|21.69|19.69|21.72|19.72|21.73|19.73|21.69|19.69|0
1724724300000|2024-08-27 02:05:00|21.73|19.73|21.71|19.71|21.73|19.73|21.71|19.71|0
1724724600000|2024-08-27 02:10:00|21.72|19.72|21.73|19.73|21.75|19.75|21.71|19.71|0
1724724900000|2024-08-27 02:15:00|21.72|19.72|21.72|19.72|21.73|19.73|21.68|19.68|0
1724725200000|2024-08-27 02:20:00|21.71|19.71|21.67|19.67|21.72|19.72|21.65|19.65|0
1724725500000|2024-08-27 02:25:00|21.66|19.66|21.64|19.64|21.68|19.68|21.6|19.6|0
1724725800000|2024-08-27 02:30:00|21.63|19.63|21.49|19.49|21.63|19.63|21.45|19.45|0
1724726100000|2024-08-27 02:35:00|21.47|19.47|21.53|19.53|21.53|19.53|21.46|19.46|0
1724726400000|2024-08-27 02:40:00|21.51|19.51|21.48|19.48|21.53|19.53|21.48|19.48|0
1724726700000|2024-08-27 02:45:00|21.49|19.49|21.46|19.46|21.5|19.5|21.42|19.42|0
1724727000000|2024-08-27 02:50:00|21.44|19.44|21.46|19.46|21.47|19.47|21.44|19.44|0
1724727300000|2024-08-27 02:55:00|21.47|19.47|21.51|19.51|21.51|19.51|21.46|19.46|0
1724727600000|2024-08-27 03:00:00|21.49|19.49|21.5|19.5|21.51|19.51|21.45|19.45|0
1724727900000|2024-08-27 03:05:00|21.51|19.51|21.46|19.46|21.51|19.51|21.45|19.45|0
1724728200000|2024-08-27 03:10:00|21.45|19.45|21.44|19.44|21.48|19.48|21.42|19.42|0
1724728500000|2024-08-27 03:15:00|21.43|19.43|21.5|19.5|21.51|19.51|21.42|19.42|0
1724728800000|2024-08-27 03:20:00|21.49|19.49|21.54|19.54|21.54|19.54|21.47|19.47|0
1724729100000|2024-08-27 03:25:00|21.53|19.53|21.52|19.52|21.55|19.55|21.51|19.51|0
1724729400000|2024-08-27 03:30:00|21.51|19.51|21.52|19.52|21.52|19.52|21.5|19.5|0
1724729700000|2024-08-27 03:35:00|21.51|19.51|21.56|19.56|21.56|19.56|21.51|19.51|0
1724730000000|2024-08-27 03:40:00|21.55|19.55|21.47|19.47|21.56|19.56|21.47|19.47|0
1724730300000|2024-08-27 03:45:00|21.48|19.48|21.44|19.44|21.48|19.48|21.44|19.44|0
1724730600000|2024-08-27 03:50:00|21.45|19.45|21.48|19.48|21.48|19.48|21.45|19.45|0
1724730900000|2024-08-27 03:55:00|21.49|19.49|21.49|19.49|21.5|19.5|21.48|19.48|0
1724731200000|2024-08-27 04:00:00|21.5|19.5|21.53|19.53|21.53|19.53|21.49|19.49|0
1724731500000|2024-08-27 04:05:00|21.54|19.54|21.58|19.58|21.61|19.61|21.54|19.54|0
1724731800000|2024-08-27 04:10:00|21.57|19.57|21.5|19.5|21.57|19.57|21.49|19.49|0
1724732100000|2024-08-27 04:15:00|21.49|19.49|21.48|19.48|21.5|19.5|21.47|19.47|0
1724732400000|2024-08-27 04:20:00|21.47|19.47|21.46|19.46|21.47|19.47|21.43|19.43|0
1724732700000|2024-08-27 04:25:00|21.47|19.47|21.47|19.47|21.49|19.49|21.46|19.46|0
1724733000000|2024-08-27 04:30:00|21.46|19.46|21.43|19.43|21.47|19.47|21.43|19.43|0
1724733300000|2024-08-27 04:35:00|21.44|19.44|21.45|19.45|21.47|19.47|21.43|19.43|0
1724733600000|2024-08-27 04:40:00|21.44|19.44|21.49|19.49|21.5|19.5|21.44|19.44|0
1724733900000|2024-08-27 04:45:00|21.48|19.48|21.44|19.44|21.49|19.49|21.44|19.44|0
1724734200000|2024-08-27 04:50:00|21.43|19.43|21.43|19.43|21.45|19.45|21.38|19.38|0
1724734500000|2024-08-27 04:55:00|21.42|19.42|21.41|19.41|21.43|19.43|21.38|19.38|0
1724734800000|2024-08-27 05:00:00|21.4|19.4|21.38|19.38|21.41|19.41|21.38|19.38|0
1724735100000|2024-08-27 05:05:00|21.37|19.37|21.35|19.35|21.37|19.37|21.33|19.33|0
1724735400000|2024-08-27 05:10:00|21.34|19.34|21.31|19.31|21.34|19.34|21.31|19.31|0
1724735700000|2024-08-27 05:15:00|21.3|19.3|21.32|19.32|21.32|19.32|21.3|19.3|0
1724736000000|2024-08-27 05:20:00|21.33|19.33|21.36|19.36|21.36|19.36|21.32|19.32|0
1724736300000|2024-08-27 05:25:00|21.35|19.35|21.36|19.36|21.36|19.36|21.33|19.33|0
1724736600000|2024-08-27 05:30:00|21.35|19.35|21.31|19.31|21.35|19.35|21.31|19.31|0
1724736900000|2024-08-27 05:35:00|21.3|19.3|21.33|19.33|21.34|19.34|21.29|19.29|0
1724737200000|2024-08-27 05:40:00|21.32|19.32|21.32|19.32|21.36|19.36|21.3|19.3|0
1724737500000|2024-08-27 05:45:00|21.33|19.33|21.33|19.33|21.37|19.37|21.33|19.33|0
1724737800000|2024-08-27 05:50:00|21.31|19.31|21.29|19.29|21.31|19.31|21.27|19.27|0
1724738100000|2024-08-27 05:55:00|21.28|19.28|21.27|19.27|21.29|19.29|21.25|19.25|0
1724738400000|2024-08-27 06:00:00|21.29|19.29|21.32|19.32|21.38|19.38|21.28|19.28|0
1724738700000|2024-08-27 06:05:00|21.33|19.33|21.36|19.36|21.39|19.39|21.32|19.32|0
1724739000000|2024-08-27 06:10:00|21.37|19.37|21.33|19.33|21.38|19.38|21.31|19.31|0
1724739300000|2024-08-27 06:15:00|21.34|19.34|21.33|19.33|21.36|19.36|21.32|19.32|0
1724739600000|2024-08-27 06:20:00|21.32|19.32|21.29|19.29|21.34|19.34|21.29|19.29|0
1724739900000|2024-08-27 06:25:00|21.3|19.3|21.39|19.39|21.43|19.43|21.29|19.29|0
1724740200000|2024-08-27 06:30:00|21.41|19.41|21.34|19.34|21.41|19.41|21.33|19.33|0
1724740500000|2024-08-27 06:35:00|21.33|19.33|21.27|19.27|21.34|19.34|21.26|19.26|0
1724740800000|2024-08-27 06:40:00|21.29|19.29|21.27|19.27|21.3|19.3|21.26|19.26|0
1724741100000|2024-08-27 06:45:00|21.3|19.3|21.3|19.3|21.31|19.31|21.23|19.23|0
1724741400000|2024-08-27 06:50:00|21.29|19.29|21.26|19.26|21.3|19.3|21.26|19.26|0
1724741700000|2024-08-27 06:55:00|21.25|19.25|21.29|19.29|21.29|19.29|21.22|19.22|0
1724742000000|2024-08-27 07:00:00|21.27|19.27|21.23|19.23|21.33|19.33|21.22|19.22|0
1724742300000|2024-08-27 07:05:00|21.22|19.22|21.32|19.32|21.35|19.35|21.2|19.2|0
1724742600000|2024-08-27 07:10:00|21.31|19.31|21.26|19.26|21.33|19.33|21.24|19.24|0
1724742900000|2024-08-27 07:15:00|21.28|19.28|21.39|19.39|21.46|19.46|21.25|19.25|0
1724743200000|2024-08-27 07:20:00|21.41|19.41|21.43|19.43|21.49|19.49|21.41|19.41|0
1724743500000|2024-08-27 07:25:00|21.46|19.46|21.34|19.34|21.48|19.48|21.28|19.28|0
1724743800000|2024-08-27 07:30:00|21.33|19.33|21.3|19.3|21.36|19.36|21.27|19.27|0
1724744100000|2024-08-27 07:35:00|21.31|19.31|21.23|19.23|21.31|19.31|21.21|19.21|0
1724744400000|2024-08-27 07:40:00|21.22|19.22|21.26|19.26|21.28|19.28|21.22|19.22|0
1724744700000|2024-08-27 07:45:00|21.27|19.27|21.26|19.26|21.28|19.28|21.23|19.23|0
1724745000000|2024-08-27 07:50:00|21.27|19.27|21.24|19.24|21.32|19.32|21.21|19.21|0
1724745300000|2024-08-27 07:55:00|21.23|19.23|21.15|19.15|21.23|19.23|21.15|19.15|0
1724745600000|2024-08-27 08:00:00|21.17|19.17|21|19|21.19|19.19|21|19|0
1724745900000|2024-08-27 08:05:00|20.99|18.99|20.91|18.91|20.99|18.99|20.91|18.91|0
1724746200000|2024-08-27 08:10:00|20.9|18.9|20.86|18.86|21|19|20.85|18.85|0
1724746500000|2024-08-27 08:15:00|20.87|18.87|20.96|18.96|20.96|18.96|20.85|18.85|0
1724746800000|2024-08-27 08:20:00|20.95|18.95|20.95|18.95|20.99|18.99|20.92|18.92|0
1724747100000|2024-08-27 08:25:00|20.96|18.96|20.98|18.98|21.01|19.01|20.96|18.96|0
1724747400000|2024-08-27 08:30:00|20.97|18.97|20.96|18.96|21.01|19.01|20.94|18.94|0
1724747700000|2024-08-27 08:35:00|20.95|18.95|20.88|18.88|20.95|18.95|20.87|18.87|0
1724748000000|2024-08-27 08:40:00|20.89|18.89|20.92|18.92|20.95|18.95|20.88|18.88|0
1724748300000|2024-08-27 08:45:00|20.93|18.93|20.91|18.91|20.94|18.94|20.89|18.89|0
1724748600000|2024-08-27 08:50:00|20.93|18.93|21.07|19.07|21.09|19.09|20.91|18.91|0
1724748900000|2024-08-27 08:55:00|21.08|19.08|21.07|19.07|21.09|19.09|21.04|19.04|0
1724749200000|2024-08-27 09:00:00|21.05|19.05|21.03|19.03|21.07|19.07|21.03|19.03|0
1724749500000|2024-08-27 09:05:00|21.01|19.01|20.99|18.99|21.04|19.04|20.97|18.97|0
1724749800000|2024-08-27 09:10:00|20.97|18.97|20.96|18.96|21|19|20.93|18.93|0
1724750100000|2024-08-27 09:15:00|20.95|18.95|20.92|18.92|20.95|18.95|20.89|18.89|0
1724750400000|2024-08-27 09:20:00|20.91|18.91|20.85|18.85|20.92|18.92|20.84|18.84|0
1724750700000|2024-08-27 09:25:00|20.87|18.87|20.92|18.92|20.92|18.92|20.87|18.87|0
1724751000000|2024-08-27 09:30:00|20.93|18.93|20.97|18.97|20.98|18.98|20.93|18.93|0
1724751300000|2024-08-27 09:35:00|20.98|18.98|20.99|18.99|21|19|20.93|18.93|0
1724751600000|2024-08-27 09:40:00|21|19|21|19|21.04|19.04|21|19|0
1724751900000|2024-08-27 09:45:00|21.01|19.01|21.07|19.07|21.1|19.1|21|19|0
1724752200000|2024-08-27 09:50:00|21.08|19.08|21|19|21.09|19.09|21|19|0
1724752500000|2024-08-27 09:55:00|21.01|19.01|21.05|19.05|21.05|19.05|21|19|0
1724752800000|2024-08-27 10:00:00|21.01|19.01|21.07|19.07|21.11|19.11|21.01|19.01|0
1724753100000|2024-08-27 10:05:00|21.1|19.1|21.24|19.24|21.26|19.26|21.1|19.1|0
1724753400000|2024-08-27 10:10:00|21.25|19.25|21.41|19.41|21.41|19.41|21.25|19.25|0
1724753700000|2024-08-27 10:15:00|21.4|19.4|21.36|19.36|21.49|19.49|21.36|19.36|0
1724754000000|2024-08-27 10:20:00|21.38|19.38|21.45|19.45|21.46|19.46|21.38|19.38|0
1724754300000|2024-08-27 10:25:00|21.43|19.43|21.43|19.43|21.51|19.51|21.39|19.39|0
1724754600000|2024-08-27 10:30:00|21.45|19.45|21.37|19.37|21.45|19.45|21.33|19.33|0
1724754900000|2024-08-27 10:35:00|21.35|19.35|21.35|19.35|21.42|19.42|21.35|19.35|0
1724755200000|2024-08-27 10:40:00|21.39|19.39|21.47|19.47|21.49|19.49|21.38|19.38|0
1724755500000|2024-08-27 10:45:00|21.48|19.48|21.45|19.45|21.48|19.48|21.38|19.38|0
1724755800000|2024-08-27 10:50:00|21.47|19.47|21.82|19.82|21.87|19.87|21.47|19.47|0
1724756100000|2024-08-27 10:55:00|21.8|19.8|21.76|19.76|21.8|19.8|21.73|19.73|0
1724756400000|2024-08-27 11:00:00|21.77|19.77|21.75|19.75|21.93|19.93|21.75|19.75|0
1724756700000|2024-08-27 11:05:00|21.76|19.76|21.59|19.59|21.77|19.77|21.59|19.59|0
1724757000000|2024-08-27 11:10:00|21.56|19.56|21.54|19.54|21.57|19.57|21.49|19.49|0
1724757300000|2024-08-27 11:15:00|21.53|19.53|21.56|19.56|21.57|19.57|21.5|19.5|0
1724757600000|2024-08-27 11:20:00|21.54|19.54|21.54|19.54|21.6|19.6|21.53|19.53|0
1724757900000|2024-08-27 11:25:00|21.53|19.53|21.49|19.49|21.57|19.57|21.49|19.49|0
1724758200000|2024-08-27 11:30:00|21.48|19.48|21.3|19.3|21.49|19.49|21.25|19.25|0
1724758500000|2024-08-27 11:35:00|21.31|19.31|21.35|19.35|21.37|19.37|21.26|19.26|0
1724758800000|2024-08-27 11:40:00|21.34|19.34|21.27|19.27|21.34|19.34|21.25|19.25|0
1724759100000|2024-08-27 11:45:00|21.23|19.23|21.29|19.29|21.35|19.35|21.21|19.21|0
1724759400000|2024-08-27 11:50:00|21.28|19.28|21.38|19.38|21.39|19.39|21.26|19.26|0
1724759700000|2024-08-27 11:55:00|21.36|19.36|21.44|19.44|21.47|19.47|21.32|19.32|0
1724760000000|2024-08-27 12:00:00|21.45|19.45|21.6|19.6|21.62|19.62|21.45|19.45|0
1724760300000|2024-08-27 12:05:00|21.61|19.61|21.58|19.58|21.62|19.62|21.54|19.54|0
1724760600000|2024-08-27 12:10:00|21.6|19.6|21.7|19.7|21.71|19.71|21.58|19.58|0
1724760900000|2024-08-27 12:15:00|21.71|19.71|21.75|19.75|21.76|19.76|21.69|19.69|0
1724761200000|2024-08-27 12:20:00|21.77|19.77|21.75|19.75|21.87|19.87|21.74|19.74|0
1724761500000|2024-08-27 12:25:00|21.74|19.74|21.7|19.7|21.82|19.82|21.68|19.68|0
1724761800000|2024-08-27 12:30:00|21.72|19.72|21.79|19.79|21.83|19.83|21.72|19.72|0
1724762100000|2024-08-27 12:35:00|21.8|19.8|21.93|19.93|22.03|20.03|21.8|19.8|0
1724762400000|2024-08-27 12:40:00|21.95|19.95|22.04|20.04|22.08|20.08|21.93|19.93|0
1724762700000|2024-08-27 12:45:00|22.05|20.05|22.52|20.52|22.52|20.52|21.74|19.74|0
1724763000000|2024-08-27 12:50:00|22.54|20.54|22.48|20.48|22.69|20.69|22.44|20.44|0
1724763300000|2024-08-27 12:55:00|22.47|20.47|22.51|20.51|22.51|20.51|22.37|20.37|0
1724763600000|2024-08-27 13:00:00|22.49|20.49|22.94|20.94|22.95|20.95|22.4|20.4|0
1724763900000|2024-08-27 13:05:00|22.91|20.91|22.47|20.47|22.91|20.91|22.47|20.47|0
1724764200000|2024-08-27 13:10:00|22.5|20.5|22.51|20.51|22.54|20.54|22.24|20.24|0
1724764500000|2024-08-27 13:15:00|22.52|20.52|22.36|20.36|22.52|20.52|22.24|20.24|0
1724764800000|2024-08-27 13:20:00|22.34|20.34|22.4|20.4|22.41|20.41|22.28|20.28|0
1724765100000|2024-08-27 13:25:00|22.41|20.41|22.17|20.17|22.41|20.41|22.11|20.11|0
1724765400000|2024-08-27 13:30:00|22.16|20.16|22.46|20.46|22.59|20.59|22.07|20.07|0
1724765700000|2024-08-27 13:35:00|22.47|20.47|22.82|20.82|22.86|20.86|22.42|20.42|0
1724766000000|2024-08-27 13:40:00|22.81|20.81|22.65|20.65|22.97|20.97|22.54|20.54|0
1724766300000|2024-08-27 13:45:00|22.66|20.66|22.45|20.45|22.85|20.85|22.36|20.36|0
1724766600000|2024-08-27 13:50:00|22.49|20.49|22.02|20.02|22.49|20.49|21.94|19.94|0
1724766900000|2024-08-27 13:55:00|22.03|20.03|22.15|20.15|22.29|20.29|21.94|19.94|0
1724767200000|2024-08-27 14:00:00|22.1|20.1|22.31|20.31|22.49|20.49|21.96|19.96|0
1724767500000|2024-08-27 14:05:00|22.3|20.3|22.24|20.24|22.38|20.38|22.22|20.22|0
1724767800000|2024-08-27 14:10:00|22.27|20.27|22.3|20.3|22.4|20.4|22.08|20.08|0
1724768100000|2024-08-27 14:15:00|22.32|20.32|22.23|20.23|22.5|20.5|22.17|20.17|0
1724768400000|2024-08-27 14:20:00|22.2|20.2|21.85|19.85|22.31|20.31|21.78|19.78|0
1724768700000|2024-08-27 14:25:00|21.81|19.81|21.39|19.39|22.1|20.1|21.39|19.39|0
1724769000000|2024-08-27 14:30:00|21.41|19.41|21.4|19.4|21.46|19.46|21.22|19.22|0
1724769300000|2024-08-27 14:35:00|21.39|19.39|21.3|19.3|21.5|19.5|21.25|19.25|0
1724769600000|2024-08-27 14:40:00|21.29|19.29|21.22|19.22|21.34|19.34|21.22|19.22|0
1724769900000|2024-08-27 14:45:00|21.23|19.23|21.27|19.27|21.41|19.41|21.2|19.2|0
1724770200000|2024-08-27 14:50:00|21.31|19.31|21.29|19.29|21.54|19.54|21.19|19.19|0
1724770500000|2024-08-27 14:55:00|21.27|19.27|21.16|19.16|21.35|19.35|21.12|19.12|0
1724770800000|2024-08-27 15:00:00|21.13|19.13|21|19|21.16|19.16|20.93|18.93|0
1724771100000|2024-08-27 15:05:00|20.99|18.99|20.99|18.99|21.09|19.09|20.92|18.92|0
1724771400000|2024-08-27 15:10:00|20.97|18.97|20.95|18.95|21.28|19.28|20.94|18.94|0
1724771700000|2024-08-27 15:15:00|20.94|18.94|21.27|19.27|21.38|19.38|20.9|18.9|0
1724772000000|2024-08-27 15:20:00|21.25|19.25|21.22|19.22|21.28|19.28|21.07|19.07|0
1724772300000|2024-08-27 15:25:00|21.28|19.28|21.3|19.3|21.42|19.42|21.12|19.12|0
1724772600000|2024-08-27 15:30:00|21.41|19.41|21.74|19.74|21.89|19.89|21.36|19.36|0
1724772900000|2024-08-27 15:35:00|21.71|19.71|21.59|19.59|21.71|19.71|21.5|19.5|0
1724773200000|2024-08-27 15:40:00|21.6|19.6|21.58|19.58|21.78|19.78|21.51|19.51|0
1724773500000|2024-08-27 15:45:00|21.56|19.56|21.6|19.6|21.67|19.67|21.46|19.46|0
1724773800000|2024-08-27 15:50:00|21.59|19.59|21.23|19.23|21.71|19.71|21.22|19.22|0
1724774100000|2024-08-27 15:55:00|21.25|19.25|21.04|19.04|21.29|19.29|21.03|19.03|0
1724774400000|2024-08-27 16:00:00|21.06|19.06|21.06|19.06|21.11|19.11|20.98|18.98|0
1724774700000|2024-08-27 16:05:00|21.08|19.08|21.09|19.09|21.18|19.18|21.03|19.03|0
1724775000000|2024-08-27 16:10:00|21.11|19.11|20.81|18.81|21.13|19.13|20.79|18.79|0
1724775300000|2024-08-27 16:15:00|20.82|18.82|20.88|18.88|20.92|18.92|20.77|18.77|0
1724775600000|2024-08-27 16:20:00|20.87|18.87|20.92|18.92|21.02|19.02|20.86|18.86|0
1724775900000|2024-08-27 16:25:00|20.93|18.93|20.97|18.97|21.05|19.05|20.91|18.91|0
1724776200000|2024-08-27 16:30:00|20.98|18.98|20.88|18.88|21.1|19.1|20.83|18.83|0
1724776500000|2024-08-27 16:35:00|20.89|18.89|21.06|19.06|21.07|19.07|20.85|18.85|0
1724776800000|2024-08-27 16:40:00|21.05|19.05|21.28|19.28|21.42|19.42|21.03|19.03|0
1724777100000|2024-08-27 16:45:00|21.29|19.29|21.01|19.01|21.29|19.29|20.97|18.97|0
1724777400000|2024-08-27 16:50:00|21|19|20.87|18.87|21|19|20.81|18.81|0
1724777700000|2024-08-27 16:55:00|20.89|18.89|20.96|18.96|20.99|18.99|20.86|18.86|0
1724778000000|2024-08-27 17:00:00|20.95|18.95|20.88|18.88|20.97|18.97|20.88|18.88|0
1724778300000|2024-08-27 17:05:00|20.9|18.9|20.73|18.73|21.22|19.22|20.68|18.68|0
1724778600000|2024-08-27 17:10:00|20.72|18.72|20.64|18.64|20.73|18.73|20.61|18.61|0
1724778900000|2024-08-27 17:15:00|20.65|18.65|20.64|18.64|20.72|18.72|20.61|18.61|0
1724779200000|2024-08-27 17:20:00|20.65|18.65|20.62|18.62|20.65|18.65|20.52|18.52|0
1724779500000|2024-08-27 17:25:00|20.6|18.6|20.36|18.36|20.62|18.62|20.31|18.31|0
1724779800000|2024-08-27 17:30:00|20.34|18.34|20.35|18.35|20.4|18.4|20.25|18.25|0
1724780100000|2024-08-27 17:35:00|20.34|18.34|20.35|18.35|20.42|18.42|20.27|18.27|0
1724780400000|2024-08-27 17:40:00|20.37|18.37|20.38|18.38|20.54|18.54|20.3|18.3|0
1724780700000|2024-08-27 17:45:00|20.36|18.36|20.35|18.35|20.45|18.45|20.34|18.34|0
1724781000000|2024-08-27 17:50:00|20.34|18.34|20.25|18.25|20.35|18.35|20.24|18.24|0
1724781300000|2024-08-27 17:55:00|20.3|18.3|20.26|18.26|20.32|18.32|20.25|18.25|0
1724781600000|2024-08-27 18:00:00|20.27|18.27|20.28|18.28|20.35|18.35|20.21|18.21|0
1724781900000|2024-08-27 18:05:00|20.26|18.26|20.32|18.32|20.32|18.32|20.22|18.22|0
1724782200000|2024-08-27 18:10:00|20.31|18.31|20.31|18.31|20.38|18.38|20.25|18.25|0
1724782500000|2024-08-27 18:15:00|20.29|18.29|20.3|18.3|20.41|18.41|20.23|18.23|0
1724782800000|2024-08-27 18:20:00|20.32|18.32|20.43|18.43|20.44|18.44|20.3|18.3|0
1724783100000|2024-08-27 18:25:00|20.44|18.44|20.34|18.34|20.47|18.47|20.31|18.31|0
1724783400000|2024-08-27 18:30:00|20.35|18.35|20.4|18.4|20.46|18.46|20.3|18.3|0
1724783700000|2024-08-27 18:35:00|20.39|18.39|20.37|18.37|20.41|18.41|20.32|18.32|0
1724784000000|2024-08-27 18:40:00|20.39|18.39|20.31|18.31|20.4|18.4|20.3|18.3|0
1724784300000|2024-08-27 18:45:00|20.32|18.32|20.4|18.4|20.41|18.41|20.3|18.3|0
1724784600000|2024-08-27 18:50:00|20.41|18.41|20.43|18.43|20.52|18.52|20.33|18.33|0
1724784900000|2024-08-27 18:55:00|20.44|18.44|20.43|18.43|20.48|18.48|20.38|18.38|0
1724785200000|2024-08-27 19:00:00|20.42|18.42|20.6|18.6|20.65|18.65|20.37|18.37|0
1724785500000|2024-08-27 19:05:00|20.58|18.58|20.49|18.49|20.63|18.63|20.44|18.44|0
1724785800000|2024-08-27 19:10:00|20.51|18.51|20.49|18.49|20.51|18.51|20.4|18.4|0
1724786100000|2024-08-27 19:15:00|20.48|18.48|20.5|18.5|20.52|18.52|20.44|18.44|0
1724786400000|2024-08-27 19:20:00|20.49|18.49|20.48|18.48|20.53|18.53|20.45|18.45|0
1724786700000|2024-08-27 19:25:00|20.49|18.49|20.46|18.46|20.51|18.51|20.36|18.36|0
1724787000000|2024-08-27 19:30:00|20.49|18.49|20.54|18.54|20.59|18.59|20.45|18.45|0
1724787300000|2024-08-27 19:35:00|20.56|18.56|20.5|18.5|20.57|18.57|20.45|18.45|0
1724787600000|2024-08-27 19:40:00|20.51|18.51|20.5|18.5|20.55|18.55|20.41|18.41|0
1724787900000|2024-08-27 19:45:00|20.48|18.48|20.37|18.37|20.48|18.48|20.32|18.32|0
1724788200000|2024-08-27 19:50:00|20.42|18.42|20.57|18.57|20.63|18.63|20.38|18.38|0
1724788500000|2024-08-27 19:55:00|20.52|18.52|20.42|18.42|20.59|18.59|20.28|18.28|0
1724788800000|2024-08-27 20:00:00|20.39|18.39|20.3|18.3|20.49|18.49|20.3|18.3|0
1724789100000|2024-08-27 20:05:00|20.29|18.29|20.37|18.37|20.4|18.4|20.29|18.29|0
1724789400000|2024-08-27 20:10:00|20.39|18.39|20.41|18.41|20.42|18.42|20.35|18.35|0
1724789700000|2024-08-27 20:15:00|20.58|18.25|20.56|18.23|20.58|18.25|20.55|18.22|0
1724790000000|2024-08-27 20:20:00|20.55|18.22|20.53|18.21|20.57|18.24|20.52|18.2|0
1724790300000|2024-08-27 20:25:00|20.55|18.22|20.53|18.21|20.55|18.22|20.52|18.2|0
1724790600000|2024-08-27 20:30:00|20.52|18.2|20.56|18.23|20.56|18.23|20.52|18.19|0
1724790900000|2024-08-27 20:35:00|20.57|18.24|20.58|18.25|20.61|18.28|20.56|18.23|0
1724791200000|2024-08-27 20:40:00|20.57|18.24|20.59|18.26|20.62|18.29|20.57|18.24|0
1724791500000|2024-08-27 20:45:00|20.61|18.27|20.65|18.31|20.73|18.38|20.61|18.27|0
1724791800000|2024-08-27 20:50:00|20.63|18.3|20.63|18.3|20.65|18.31|20.62|18.28|0
1724792100000|2024-08-27 20:55:00|20.65|18.31|20.64|18.3|20.68|18.34|20.61|18.28|0
1724792400000|2024-08-27 21:00:00|20.58|18.25|20.6|18.27|20.6|18.27|20.58|18.25|0
1724792700000|2024-08-27 21:05:00|20.63|18.3|20.63|18.3|20.66|18.32|20.63|18.29|0
1724793000000|2024-08-27 21:10:00|20.6|18.29|20.63|18.3|20.63|18.3|20.6|18.27|0
1724793300000|2024-08-27 21:15:00|20.64|18.29|20.63|18.29|20.64|18.3|20.63|18.29|0
1724793600000|2024-08-27 21:20:00|20.62|18.28|20.58|18.25|20.62|18.28|20.58|18.25|0
1724793900000|2024-08-27 21:25:00|20.59|18.26|20.57|18.24|20.59|18.26|20.57|18.24|0
1724794200000|2024-08-27 21:30:00|20.58|18.25|20.61|18.27|20.61|18.27|20.57|18.25|0
1724794500000|2024-08-27 21:35:00|20.62|18.28|20.59|18.26|20.62|18.28|20.59|18.26|0
1724794800000|2024-08-27 21:40:00|20.61|18.28|20.61|18.28|20.61|18.28|20.61|18.28|0
1724795100000|2024-08-27 21:45:00|20.6|18.27|20.6|18.27|20.61|18.27|20.58|18.25|0
1724795400000|2024-08-27 21:50:00|20.58|18.25|20.59|18.26|20.6|18.27|20.58|18.25|0
1724795700000|2024-08-27 21:55:00|20.58|18.25|20.58|18.25|20.58|18.25|20.57|18.24|0
1724796000000|2024-08-27 22:00:00|20.59|18.26|20.53|18.21|20.61|18.27|20.52|18.19|0
1724796300000|2024-08-27 22:05:00|20.52|18.2|20.6|18.26|20.61|18.28|20.5|18.18|0
1724796600000|2024-08-27 22:10:00|20.59|18.27|20.84|18.48|20.93|18.56|20.59|18.27|0
1724796900000|2024-08-27 22:15:00|20.83|18.47|21.1|18.71|21.12|18.73|20.81|18.45|0
1724797200000|2024-08-27 22:20:00|21.11|18.72|21.01|18.63|21.16|18.76|21|18.62|0
1724797500000|2024-08-27 22:25:00|21|18.62|20.96|18.58|21|18.62|20.93|18.56|0
1724797800000|2024-08-27 22:30:00|20.97|18.59|21.04|18.65|21.04|18.66|20.95|18.58|0
1724798100000|2024-08-27 22:35:00|21.06|18.68|20.98|18.61|21.08|18.69|20.95|18.58|0
1724798400000|2024-08-27 22:40:00|20.99|18.6|20.98|18.6|21.03|18.65|20.97|18.59|0
1724798700000|2024-08-27 22:45:00|20.95|18.58|20.99|18.61|20.99|18.61|20.91|18.54|0
1724799000000|2024-08-27 22:50:00|20.98|18.6|21.03|18.65|21.04|18.66|20.96|18.58|0
1724799300000|2024-08-27 22:55:00|21.02|18.64|20.97|18.6|21.02|18.64|20.95|18.58|0
1724799600000|2024-08-27 23:00:00|20.98|18.61|20.99|18.61|21|18.62|20.96|18.59|0
1724799900000|2024-08-27 23:05:00|20.98|18.6|20.88|18.51|21|18.62|20.85|18.49|0
1724800200000|2024-08-27 23:10:00|20.86|18.5|20.86|18.5|20.88|18.52|20.81|18.45|0
1724800500000|2024-08-27 23:15:00|20.87|18.51|20.95|18.58|21.01|18.63|20.86|18.5|0
1724800800000|2024-08-27 23:20:00|20.97|18.59|21.12|18.73|21.15|18.75|20.95|18.58|0
1724801100000|2024-08-27 23:25:00|21.13|18.74|21.1|18.71|21.25|18.85|21.1|18.71|0
1724801400000|2024-08-27 23:30:00|21.11|18.72|21.02|18.64|21.14|18.75|21.01|18.63|0
1724801700000|2024-08-27 23:35:00|21.01|18.63|21.06|18.67|21.06|18.67|20.99|18.61|0
1724802000000|2024-08-27 23:40:00|21.05|18.66|21.03|18.65|21.06|18.67|20.99|18.61|0
1724802300000|2024-08-27 23:45:00|21.02|18.64|21|18.62|21.04|18.66|21|18.62|0
1724802600000|2024-08-27 23:50:00|20.99|18.61|20.94|18.57|20.99|18.61|20.94|18.57|0
1724802900000|2024-08-27 23:55:00|20.93|18.56|20.98|18.61|21.01|18.63|20.92|18.55|0
1724803200000|2024-08-28 00:00:00|20.96|18.58|20.9|18.53|20.98|18.61|20.87|18.51|0
1724803500000|2024-08-28 00:05:00|20.89|18.52|20.91|18.54|20.94|18.57|20.89|18.52|0
1724803800000|2024-08-28 00:10:00|20.9|18.53|20.84|18.48|20.9|18.53|20.83|18.47|0
1724804100000|2024-08-28 00:15:00|20.66|18.66|20.79|18.79|20.8|18.8|20.66|18.66|0
1724804400000|2024-08-28 00:20:00|20.8|18.8|20.8|18.8|20.85|18.85|20.79|18.79|0
1724804700000|2024-08-28 00:25:00|20.79|18.79|20.78|18.78|20.8|18.8|20.76|18.76|0
1724805000000|2024-08-28 00:30:00|20.79|18.79|20.71|18.71|20.79|18.79|20.7|18.7|0
1724805300000|2024-08-28 00:35:00|20.72|18.72|20.67|18.67|20.72|18.72|20.65|18.65|0
1724805600000|2024-08-28 00:40:00|20.68|18.68|20.72|18.72|20.77|18.77|20.68|18.68|0
1724805900000|2024-08-28 00:45:00|20.73|18.73|20.64|18.64|20.74|18.74|20.63|18.63|0
1724806200000|2024-08-28 00:50:00|20.65|18.65|20.65|18.65|20.67|18.67|20.63|18.63|0
1724806500000|2024-08-28 00:55:00|20.66|18.66|20.64|18.64|20.69|18.69|20.63|18.63|0
1724806800000|2024-08-28 01:00:00|20.65|18.65|20.64|18.64|20.66|18.66|20.63|18.63|0
1724807100000|2024-08-28 01:05:00|20.65|18.65|20.62|18.62|20.65|18.65|20.55|18.55|0
1724807400000|2024-08-28 01:10:00|20.61|18.61|20.63|18.63|20.66|18.66|20.61|18.61|0
1724807700000|2024-08-28 01:15:00|20.62|18.62|20.58|18.58|20.65|18.65|20.54|18.54|0
1724808000000|2024-08-28 01:20:00|20.59|18.59|20.59|18.59|20.62|18.62|20.58|18.58|0
1724808300000|2024-08-28 01:25:00|20.58|18.58|20.62|18.62|20.67|18.67|20.57|18.57|0
1724808600000|2024-08-28 01:30:00|20.63|18.63|20.71|18.71|20.73|18.73|20.63|18.63|0
1724808900000|2024-08-28 01:35:00|20.72|18.72|20.74|18.74|20.78|18.78|20.68|18.68|0
1724809200000|2024-08-28 01:40:00|20.75|18.75|20.6|18.6|20.75|18.75|20.6|18.6|0
1724809500000|2024-08-28 01:45:00|20.61|18.61|20.64|18.64|20.64|18.64|20.59|18.59|0
1724809800000|2024-08-28 01:50:00|20.65|18.65|20.61|18.61|20.65|18.65|20.57|18.57|0
1724810100000|2024-08-28 01:55:00|20.62|18.62|20.57|18.57|20.62|18.62|20.55|18.55|0
1724810400000|2024-08-28 02:00:00|20.58|18.58|20.64|18.64|20.65|18.65|20.58|18.58|0
1724810700000|2024-08-28 02:05:00|20.65|18.65|20.59|18.59|20.65|18.65|20.59|18.59|0
1724811000000|2024-08-28 02:10:00|20.58|18.58|20.45|18.45|20.58|18.58|20.43|18.43|0
1724811300000|2024-08-28 02:15:00|20.44|18.44|20.41|18.41|20.44|18.44|20.36|18.36|0
1724811600000|2024-08-28 02:20:00|20.4|18.4|20.42|18.42|20.44|18.44|20.37|18.37|0
1724811900000|2024-08-28 02:25:00|20.43|18.43|20.46|18.46|20.47|18.47|20.41|18.41|0
1724812200000|2024-08-28 02:30:00|20.45|18.45|20.49|18.49|20.5|18.5|20.45|18.45|0
1724812500000|2024-08-28 02:35:00|20.47|18.47|20.45|18.45|20.5|18.5|20.45|18.45|0
1724812800000|2024-08-28 02:40:00|20.43|18.43|20.43|18.43|20.45|18.45|20.41|18.41|0
1724813100000|2024-08-28 02:45:00|20.44|18.44|20.43|18.43|20.44|18.44|20.41|18.41|0
1724813400000|2024-08-28 02:50:00|20.42|18.42|20.42|18.42|20.44|18.44|20.42|18.42|0
1724813700000|2024-08-28 02:55:00|20.43|18.43|20.41|18.41|20.43|18.43|20.39|18.39|0
1724814000000|2024-08-28 03:00:00|20.43|18.43|20.39|18.39|20.43|18.43|20.38|18.38|0
1724814300000|2024-08-28 03:05:00|20.4|18.4|20.4|18.4|20.41|18.41|20.39|18.39|0
1724814600000|2024-08-28 03:10:00|20.41|18.41|20.42|18.42|20.42|18.42|20.37|18.37|0
1724814900000|2024-08-28 03:15:00|20.41|18.41|20.45|18.45|20.45|18.45|20.4|18.4|0
1724815200000|2024-08-28 03:20:00|20.43|18.43|20.41|18.41|20.43|18.43|20.4|18.4|0
1724815500000|2024-08-28 03:25:00|20.42|18.42|20.42|18.42|20.46|18.46|20.41|18.41|0
1724815800000|2024-08-28 03:30:00|20.43|18.43|20.43|18.43|20.47|18.47|20.42|18.42|0
1724816100000|2024-08-28 03:35:00|20.42|18.42|20.43|18.43|20.44|18.44|20.42|18.42|0
1724816400000|2024-08-28 03:40:00|20.42|18.42|20.43|18.43|20.44|18.44|20.42|18.42|0
1724816700000|2024-08-28 03:45:00|20.42|18.42|20.38|18.38|20.42|18.42|20.38|18.38|0
1724817000000|2024-08-28 03:50:00|20.39|18.39|20.42|18.42|20.43|18.43|20.38|18.38|0
1724817300000|2024-08-28 03:55:00|20.41|18.41|20.39|18.39|20.41|18.41|20.39|18.39|0
1724817600000|2024-08-28 04:00:00|20.37|18.37|20.36|18.36|20.39|18.39|20.36|18.36|0
1724817900000|2024-08-28 04:05:00|20.37|18.37|20.38|18.38|20.4|18.4|20.37|18.37|0
1724818200000|2024-08-28 04:10:00|20.37|18.37|20.37|18.37|20.37|18.37|20.36|18.36|0
1724818500000|2024-08-28 04:15:00|20.36|18.36|20.32|18.32|20.37|18.37|20.32|18.32|0
1724818800000|2024-08-28 04:20:00|20.33|18.33|20.34|18.34|20.34|18.34|20.33|18.33|0
1724819100000|2024-08-28 04:25:00|20.33|18.33|20.26|18.26|20.33|18.33|20.26|18.26|0
1724819400000|2024-08-28 04:30:00|20.27|18.27|20.28|18.28|20.28|18.28|20.24|18.24|0
1724819700000|2024-08-28 04:35:00|20.27|18.27|20.27|18.27|20.29|18.29|20.26|18.26|0
1724820000000|2024-08-28 04:40:00|20.28|18.28|20.26|18.26|20.29|18.29|20.25|18.25|0
1724820300000|2024-08-28 04:45:00|20.27|18.27|20.27|18.27|20.28|18.28|20.26|18.26|0
1724820600000|2024-08-28 04:50:00|20.28|18.28|20.26|18.26|20.28|18.28|20.25|18.25|0
1724820900000|2024-08-28 04:55:00|20.27|18.27|20.28|18.28|20.28|18.28|20.27|18.27|0
1724821200000|2024-08-28 05:00:00|20.29|18.29|20.32|18.32|20.32|18.32|20.26|18.26|0
1724821500000|2024-08-28 05:05:00|20.33|18.33|20.34|18.34|20.37|18.37|20.32|18.32|0
1724821800000|2024-08-28 05:10:00|20.35|18.35|20.33|18.33|20.35|18.35|20.33|18.33|0
1724822100000|2024-08-28 05:15:00|20.34|18.34|20.31|18.31|20.36|18.36|20.31|18.31|0
1724822400000|2024-08-28 05:20:00|20.32|18.32|20.32|18.32|20.35|18.35|20.32|18.32|0
1724822700000|2024-08-28 05:25:00|20.31|18.31|20.29|18.29|20.31|18.31|20.27|18.27|0
1724823000000|2024-08-28 05:30:00|20.3|18.3|20.32|18.32|20.35|18.35|20.29|18.29|0
1724823300000|2024-08-28 05:35:00|20.31|18.31|20.27|18.27|20.32|18.32|20.27|18.27|0
1724823600000|2024-08-28 05:40:00|20.28|18.28|20.31|18.31|20.36|18.36|20.26|18.26|0
1724823900000|2024-08-28 05:45:00|20.32|18.32|20.34|18.34|20.34|18.34|20.29|18.29|0
1724824200000|2024-08-28 05:50:00|20.33|18.33|20.29|18.29|20.33|18.33|20.27|18.27|0
1724824500000|2024-08-28 05:55:00|20.28|18.28|20.25|18.25|20.29|18.29|20.24|18.24|0
1724824800000|2024-08-28 06:00:00|20.26|18.26|20.26|18.26|20.29|18.29|20.25|18.25|0
1724825100000|2024-08-28 06:05:00|20.24|18.24|20.22|18.22|20.25|18.25|20.21|18.21|0
1724825400000|2024-08-28 06:10:00|20.21|18.21|20.25|18.25|20.25|18.25|20.2|18.2|0
1724825700000|2024-08-28 06:15:00|20.26|18.26|20.25|18.25|20.31|18.31|20.25|18.25|0
1724826000000|2024-08-28 06:20:00|20.23|18.23|20.22|18.22|20.26|18.26|20.2|18.2|0
1724826300000|2024-08-28 06:25:00|20.21|18.21|20.19|18.19|20.22|18.22|20.19|18.19|0
1724826600000|2024-08-28 06:30:00|20.21|18.21|20.15|18.15|20.21|18.21|20.15|18.15|0
1724826900000|2024-08-28 06:35:00|20.16|18.16|20.18|18.18|20.19|18.19|20.15|18.15|0
1724827200000|2024-08-28 06:40:00|20.17|18.17|20.18|18.18|20.18|18.18|20.15|18.15|0
1724827500000|2024-08-28 06:45:00|20.19|18.19|20.16|18.16|20.19|18.19|20.14|18.14|0
1724827800000|2024-08-28 06:50:00|20.18|18.18|20.16|18.16|20.18|18.18|20.14|18.14|0
1724828100000|2024-08-28 06:55:00|20.15|18.15|20.17|18.17|20.19|18.19|20.15|18.15|0
1724828400000|2024-08-28 07:00:00|20.16|18.16|20.17|18.17|20.21|18.21|20.15|18.15|0
1724828700000|2024-08-28 07:05:00|20.16|18.16|20.18|18.18|20.22|18.22|20.16|18.16|0
1724829000000|2024-08-28 07:10:00|20.17|18.17|20.19|18.19|20.21|18.21|20.17|18.17|0
1724829300000|2024-08-28 07:15:00|20.21|18.21|20.21|18.21|20.22|18.22|20.18|18.18|0
1724829600000|2024-08-28 07:20:00|20.22|18.22|20.23|18.23|20.23|18.23|20.2|18.2|0
1724829900000|2024-08-28 07:25:00|20.22|18.22|20.22|18.22|20.24|18.24|20.21|18.21|0
1724830200000|2024-08-28 07:30:00|20.2|18.2|20.3|18.3|20.31|18.31|20.2|18.2|0
1724830500000|2024-08-28 07:35:00|20.31|18.31|20.26|18.26|20.36|18.36|20.26|18.26|0
1724830800000|2024-08-28 07:40:00|20.27|18.27|20.29|18.29|20.32|18.32|20.26|18.26|0
1724831100000|2024-08-28 07:45:00|20.3|18.3|20.3|18.3|20.35|18.35|20.29|18.29|0
1724831400000|2024-08-28 07:50:00|20.29|18.29|20.25|18.25|20.3|18.3|20.25|18.25|0
1724831700000|2024-08-28 07:55:00|20.23|18.23|20.19|18.19|20.23|18.23|20.17|18.17|0
1724832000000|2024-08-28 08:00:00|20.21|18.21|20.16|18.16|20.23|18.23|20.16|18.16|0
1724832300000|2024-08-28 08:05:00|20.17|18.17|20.27|18.27|20.27|18.27|20.14|18.14|0
1724832600000|2024-08-28 08:10:00|20.26|18.26|20.27|18.27|20.34|18.34|20.24|18.24|0
1724832900000|2024-08-28 08:15:00|20.29|18.29|20.21|18.21|20.29|18.29|20.19|18.19|0
1724833200000|2024-08-28 08:20:00|20.2|18.2|20.2|18.2|20.2|18.2|20.16|18.16|0
1724833500000|2024-08-28 08:25:00|20.19|18.19|20.17|18.17|20.24|18.24|20.16|18.16|0
1724833800000|2024-08-28 08:30:00|20.16|18.16|20.07|18.07|20.17|18.17|20.07|18.07|0
1724834100000|2024-08-28 08:35:00|20.06|18.06|20|18|20.07|18.07|19.98|17.98|0
1724834400000|2024-08-28 08:40:00|20.01|18.01|19.96|17.96|20.01|18.01|19.96|17.96|0
1724834700000|2024-08-28 08:45:00|19.97|17.97|19.97|17.97|19.97|17.97|19.93|17.93|0
1724835000000|2024-08-28 08:50:00|19.96|17.96|19.93|17.93|19.97|17.97|19.93|17.93|0
1724835300000|2024-08-28 08:55:00|19.94|17.94|19.95|17.95|19.97|17.97|19.92|17.92|0
1724835600000|2024-08-28 09:00:00|19.94|17.94|19.93|17.93|19.95|17.95|19.9|17.9|0
1724835900000|2024-08-28 09:05:00|19.94|17.94|19.96|17.96|19.97|17.97|19.93|17.93|0
1724836200000|2024-08-28 09:10:00|19.98|17.98|20.01|18.01|20.02|18.02|19.96|17.96|0
1724836500000|2024-08-28 09:15:00|20|18|19.99|17.99|20.02|18.02|19.95|17.95|0
1724836800000|2024-08-28 09:20:00|19.97|17.97|19.95|17.95|20|18|19.95|17.95|0
1724837100000|2024-08-28 09:25:00|19.93|17.93|19.92|17.92|19.95|17.95|19.9|17.9|0
1724837400000|2024-08-28 09:30:00|19.93|17.93|19.99|17.99|20.01|18.01|19.92|17.92|0
1724837700000|2024-08-28 09:35:00|19.98|17.98|20.02|18.02|20.03|18.03|19.97|17.97|0
1724838000000|2024-08-28 09:40:00|20.01|18.01|20.05|18.05|20.09|18.09|20|18|0
1724838300000|2024-08-28 09:45:00|20.04|18.04|20.04|18.04|20.06|18.06|20.03|18.03|0
1724838600000|2024-08-28 09:50:00|20.03|18.03|20.01|18.01|20.06|18.06|20|18|0
1724838900000|2024-08-28 09:55:00|20|18|20|18|20.01|18.01|20|18|0
1724839200000|2024-08-28 10:00:00|19.99|17.99|20.01|18.01|20.01|18.01|19.97|17.97|0
1724839500000|2024-08-28 10:05:00|19.99|17.99|20|18|20.02|18.02|19.99|17.99|0
1724839800000|2024-08-28 10:10:00|19.99|17.99|20|18|20.06|18.06|19.99|17.99|0
1724840100000|2024-08-28 10:15:00|20.01|18.01|20.04|18.04|20.04|18.04|20.01|18.01|0
1724840400000|2024-08-28 10:20:00|20.03|18.03|20.03|18.03|20.06|18.06|19.99|17.99|0
1724840700000|2024-08-28 10:25:00|20.04|18.04|20.02|18.02|20.04|18.04|20|18|0
1724841000000|2024-08-28 10:30:00|20|18|20.04|18.04|20.07|18.07|20|18|0
1724841300000|2024-08-28 10:35:00|20.05|18.05|20.09|18.09|20.09|18.09|20.03|18.03|0
1724841600000|2024-08-28 10:40:00|20.1|18.1|20.06|18.06|20.1|18.1|20.05|18.05|0
1724841900000|2024-08-28 10:45:00|20.05|18.05|20.02|18.02|20.05|18.05|20|18|0
1724842200000|2024-08-28 10:50:00|20.04|18.04|20.07|18.07|20.11|18.11|20.04|18.04|0
1724842500000|2024-08-28 10:55:00|20.06|18.06|20.07|18.07|20.1|18.1|20.06|18.06|0
1724842800000|2024-08-28 11:00:00|20.08|18.08|20.16|18.16|20.16|18.16|20.05|18.05|0
1724843100000|2024-08-28 11:05:00|20.15|18.15|20.14|18.14|20.21|18.21|20.13|18.13|0
1724843400000|2024-08-28 11:10:00|20.13|18.13|20.14|18.14|20.18|18.18|20.12|18.12|0
1724843700000|2024-08-28 11:15:00|20.15|18.15|20.14|18.14|20.18|18.18|20.13|18.13|0
1724844000000|2024-08-28 11:20:00|20.15|18.15|20.1|18.1|20.15|18.15|20.06|18.06|0
1724844300000|2024-08-28 11:25:00|20.09|18.09|20.2|18.2|20.2|18.2|20.09|18.09|0
1724844600000|2024-08-28 11:30:00|20.19|18.19|20.19|18.19|20.2|18.2|20.15|18.15|0
1724844900000|2024-08-28 11:35:00|20.2|18.2|20.3|18.3|20.35|18.35|20.19|18.19|0
1724845200000|2024-08-28 11:40:00|20.29|18.29|20.34|18.34|20.36|18.36|20.29|18.29|0
1724845500000|2024-08-28 11:45:00|20.35|18.35|20.41|18.41|20.44|18.44|20.34|18.34|0
1724845800000|2024-08-28 11:50:00|20.42|18.42|20.47|18.47|20.55|18.55|20.41|18.41|0
1724846100000|2024-08-28 11:55:00|20.5|18.5|20.6|18.6|20.68|18.68|20.5|18.5|0
1724846400000|2024-08-28 12:00:00|20.59|18.59|20.6|18.6|20.62|18.62|20.54|18.54|0
1724846700000|2024-08-28 12:05:00|20.62|18.62|20.66|18.66|20.66|18.66|20.57|18.57|0
1724847000000|2024-08-28 12:10:00|20.67|18.67|20.71|18.71|20.74|18.74|20.66|18.66|0
1724847300000|2024-08-28 12:15:00|20.7|18.7|20.54|18.54|20.71|18.71|20.52|18.52|0
1724847600000|2024-08-28 12:20:00|20.55|18.55|20.55|18.55|20.61|18.61|20.52|18.52|0
1724847900000|2024-08-28 12:25:00|20.57|18.57|20.5|18.5|20.58|18.58|20.5|18.5|0
1724848200000|2024-08-28 12:30:00|20.53|18.53|20.45|18.45|20.54|18.54|20.45|18.45|0
1724848500000|2024-08-28 12:35:00|20.44|18.44|20.47|18.47|20.5|18.5|20.44|18.44|0
1724848800000|2024-08-28 12:40:00|20.46|18.46|20.46|18.46|20.49|18.49|20.41|18.41|0
1724849100000|2024-08-28 12:45:00|20.47|18.47|20.51|18.51|20.52|18.52|20.47|18.47|0
1724849400000|2024-08-28 12:50:00|20.52|18.52|20.46|18.46|20.53|18.53|20.46|18.46|0
1724849700000|2024-08-28 12:55:00|20.43|18.43|20.4|18.4|20.44|18.44|20.38|18.38|0
1724850000000|2024-08-28 13:00:00|20.42|18.42|20.37|18.37|20.45|18.45|20.35|18.35|0
1724850300000|2024-08-28 13:05:00|20.38|18.38|20.44|18.44|20.54|18.54|20.36|18.36|0
1724850600000|2024-08-28 13:10:00|20.43|18.43|20.59|18.59|20.62|18.62|20.4|18.4|0
1724850900000|2024-08-28 13:15:00|20.57|18.57|20.6|18.6|20.71|18.71|20.56|18.56|0
1724851200000|2024-08-28 13:20:00|20.59|18.59|20.59|18.59|20.63|18.63|20.51|18.51|0
1724851500000|2024-08-28 13:25:00|20.6|18.6|20.52|18.52|20.64|18.64|20.52|18.52|0
1724851800000|2024-08-28 13:30:00|20.54|18.54|20.57|18.57|20.58|18.58|20.29|18.29|0
1724852100000|2024-08-28 13:35:00|20.59|18.59|20.66|18.66|20.76|18.76|20.55|18.55|0
1724852400000|2024-08-28 13:40:00|20.67|18.67|20.65|18.65|20.7|18.7|20.37|18.37|0
1724852700000|2024-08-28 13:45:00|20.64|18.64|20.73|18.73|20.83|18.83|20.58|18.58|0
1724853000000|2024-08-28 13:50:00|20.75|18.75|20.53|18.53|20.75|18.75|20.47|18.47|0
1724853300000|2024-08-28 13:55:00|20.52|18.52|20.59|18.59|20.62|18.62|20.43|18.43|0
1724853600000|2024-08-28 14:00:00|20.64|18.64|20.67|18.67|20.81|18.81|20.6|18.6|0
1724853900000|2024-08-28 14:05:00|20.72|18.72|20.63|18.63|20.91|18.91|20.52|18.52|0
1724854200000|2024-08-28 14:10:00|20.61|18.61|20.72|18.72|20.75|18.75|20.57|18.57|0
1724854500000|2024-08-28 14:15:00|20.74|18.74|20.57|18.57|20.75|18.75|20.56|18.56|0
1724854800000|2024-08-28 14:20:00|20.59|18.59|20.62|18.62|20.82|18.82|20.53|18.53|0
1724855100000|2024-08-28 14:25:00|20.64|18.64|20.58|18.58|20.65|18.65|20.48|18.48|0
1724855400000|2024-08-28 14:30:00|20.56|18.56|20.7|18.7|20.7|18.7|20.47|18.47|0
1724855700000|2024-08-28 14:35:00|20.68|18.68|20.45|18.45|20.76|18.76|20.34|18.34|0
1724856000000|2024-08-28 14:40:00|20.44|18.44|20.84|18.84|20.91|18.91|20.43|18.43|0
1724856300000|2024-08-28 14:45:00|20.87|18.87|21.07|19.07|21.23|19.23|20.8|18.8|0
1724856600000|2024-08-28 14:50:00|21.08|19.08|20.82|18.82|21.15|19.15|20.49|18.49|0
1724856900000|2024-08-28 14:55:00|20.83|18.83|21.05|19.05|21.05|19.05|20.8|18.8|0
1724857200000|2024-08-28 15:00:00|21.1|19.1|21.26|19.26|21.46|19.46|21.1|19.1|0
1724857500000|2024-08-28 15:05:00|21.25|19.25|21.15|19.15|21.3|19.3|21.09|19.09|0
1724857800000|2024-08-28 15:10:00|21.19|19.19|21.69|19.69|21.87|19.87|21.12|19.12|0
1724858100000|2024-08-28 15:15:00|21.7|19.7|21.93|19.93|21.98|19.98|21.61|19.61|0
1724858400000|2024-08-28 15:20:00|21.94|19.94|22.92|20.92|22.99|20.99|21.43|19.43|0
1724858700000|2024-08-28 15:25:00|22.94|20.94|22.88|20.88|23.05|21.05|22.75|20.75|0
1724859000000|2024-08-28 15:30:00|22.91|20.91|23.06|21.06|23.2|21.2|22.91|20.91|0
1724859300000|2024-08-28 15:35:00|23.05|21.05|22.89|20.89|23.09|21.09|22.82|20.82|0
1724859600000|2024-08-28 15:40:00|22.93|20.93|23.06|21.06|23.16|21.16|22.92|20.92|0
1724859900000|2024-08-28 15:45:00|23.04|21.04|23.07|21.07|23.15|21.15|22.94|20.94|0
1724860200000|2024-08-28 15:50:00|23.1|21.1|22.83|20.83|23.11|21.11|22.82|20.82|0
1724860500000|2024-08-28 15:55:00|22.86|20.86|22.79|20.79|23.01|21.01|22.73|20.73|0
1724860800000|2024-08-28 16:00:00|22.8|20.8|22.81|20.81|22.88|20.88|22.69|20.69|0
1724861100000|2024-08-28 16:05:00|22.83|20.83|22.95|20.95|23.08|21.08|22.81|20.81|0
1724861400000|2024-08-28 16:10:00|22.96|20.96|22.92|20.92|23.11|21.11|22.89|20.89|0
1724861700000|2024-08-28 16:15:00|22.95|20.95|23.07|21.07|23.36|21.36|22.95|20.95|0
1724862000000|2024-08-28 16:20:00|23.08|21.08|23.51|21.51|23.66|21.66|23.06|21.06|0
1724862300000|2024-08-28 16:25:00|23.53|21.53|23.33|21.33|23.54|21.54|23.28|21.28|0
1724862600000|2024-08-28 16:30:00|23.35|21.35|23.13|21.13|23.43|21.43|22.99|20.99|0
1724862900000|2024-08-28 16:35:00|23.14|21.14|23.07|21.07|23.18|21.18|22.99|20.99|0
1724863200000|2024-08-28 16:40:00|23.08|21.08|22.95|20.95|23.11|21.11|22.91|20.91|0
1724863500000|2024-08-28 16:45:00|22.97|20.97|23.02|21.02|23.05|21.05|22.95|20.95|0
1724863800000|2024-08-28 16:50:00|23.04|21.04|22.78|20.78|23.05|21.05|22.74|20.74|0
1724864100000|2024-08-28 16:55:00|22.77|20.77|22.71|20.71|22.77|20.77|22.66|20.66|0
1724864400000|2024-08-28 17:00:00|22.72|20.72|22.68|20.68|22.78|20.78|22.53|20.53|0
1724864700000|2024-08-28 17:05:00|22.67|20.67|22.67|20.67|22.75|20.75|22.61|20.61|0
1724865000000|2024-08-28 17:10:00|22.65|20.65|23.17|21.17|23.21|21.21|22.65|20.65|0
1724865300000|2024-08-28 17:15:00|23.16|21.16|23.13|21.13|23.18|21.18|23.03|21.03|0
1724865600000|2024-08-28 17:20:00|23.14|21.14|23.17|21.17|23.2|21.2|23.06|21.06|0
1724865900000|2024-08-28 17:25:00|23.19|21.19|23.04|21.04|23.21|21.21|23.02|21.02|0
1724866200000|2024-08-28 17:30:00|23.07|21.07|22.88|20.88|23.08|21.08|22.87|20.87|0
1724866500000|2024-08-28 17:35:00|22.87|20.87|23.11|21.11|23.11|21.11|22.86|20.86|0
1724866800000|2024-08-28 17:40:00|23.12|21.12|23.28|21.28|23.32|21.32|23.05|21.05|0
1724867100000|2024-08-28 17:45:00|23.26|21.26|23.52|21.52|23.57|21.57|23.2|21.2|0
1724867400000|2024-08-28 17:50:00|23.5|21.5|23.89|21.89|23.94|21.94|23.43|21.43|0
1724867700000|2024-08-28 17:55:00|23.88|21.88|25.8|23.8|26.27|24.27|23.22|21.22|0
1724868000000|2024-08-28 18:00:00|25.77|23.77|25.87|23.87|25.95|23.95|25.16|23.16|0
1724868300000|2024-08-28 18:05:00|25.89|23.89|25.4|23.4|25.89|23.89|25.32|23.32|0
1724868600000|2024-08-28 18:10:00|25.43|23.43|25.55|23.55|25.59|23.59|25.36|23.36|0
1724868900000|2024-08-28 18:15:00|25.54|23.54|25.58|23.58|25.65|23.65|25.46|23.46|0
1724869200000|2024-08-28 18:20:00|25.6|23.6|25.53|23.53|25.6|23.6|25.38|23.38|0
1724869500000|2024-08-28 18:25:00|25.54|23.54|25.64|23.64|25.75|23.75|25.49|23.49|0
1724869800000|2024-08-28 18:30:00|25.63|23.63|25.63|23.63|25.73|23.73|25.53|23.53|0
1724870100000|2024-08-28 18:35:00|25.61|23.61|25.91|23.91|26.02|24.02|25.55|23.55|0
1724870400000|2024-08-28 18:40:00|25.9|23.9|26.01|24.01|26.05|24.05|25.78|23.78|0
1724870700000|2024-08-28 18:45:00|25.99|23.99|26.04|24.04|26.15|24.15|25.96|23.96|0
1724871000000|2024-08-28 18:50:00|26.07|24.07|25.18|23.18|26.07|24.07|25.13|23.13|0
1724871300000|2024-08-28 18:55:00|25.21|23.21|24.14|22.14|25.74|23.74|24.1|22.1|0
1724871600000|2024-08-28 19:00:00|24.15|22.15|23.86|21.86|24.17|22.17|23.76|21.76|0
1724871900000|2024-08-28 19:05:00|23.88|21.88|24.4|22.4|24.53|22.53|23.88|21.88|0
1724872200000|2024-08-28 19:10:00|24.33|22.33|24.5|22.5|24.67|22.67|24.28|22.28|0
1724872500000|2024-08-28 19:15:00|24.48|22.48|24.25|22.25|24.48|22.48|24.22|22.22|0
1724872800000|2024-08-28 19:20:00|24.22|22.22|24.19|22.19|24.36|22.36|24.09|22.09|0
1724873100000|2024-08-28 19:25:00|24.15|22.15|23.84|21.84|24.15|22.15|23.81|21.81|0
1724873400000|2024-08-28 19:30:00|23.87|21.87|23.93|21.93|23.97|21.97|23.73|21.73|0
1724873700000|2024-08-28 19:35:00|23.94|21.94|24.04|22.04|24.11|22.11|23.88|21.88|0
1724874000000|2024-08-28 19:40:00|24.05|22.05|23.85|21.85|24.07|22.07|23.84|21.84|0
1724874300000|2024-08-28 19:45:00|23.86|21.86|23.75|21.75|24.47|22.47|23.61|21.61|0
1724874600000|2024-08-28 19:50:00|23.7|21.7|23.55|21.55|23.82|21.82|23.32|21.32|0
1724874900000|2024-08-28 19:55:00|23.61|21.61|23.92|21.92|24.02|22.02|23.5|21.5|0
1724875200000|2024-08-28 20:00:00|23.87|21.87|24.15|22.15|24.53|22.53|23.87|21.87|0
1724875500000|2024-08-28 20:05:00|24.19|22.19|24.29|22.29|24.31|22.31|24.09|22.09|0
1724875800000|2024-08-28 20:10:00|24.28|22.28|24.17|22.17|24.35|22.35|24.11|22.11|0
1724876100000|2024-08-28 20:15:00|24.16|22.16|24.12|21.52|24.5|22.16|24.12|21.52|0
1724876400000|2024-08-28 20:20:00|24.11|21.51|25.82|23.22|25.86|23.26|23.96|21.36|0
1724876700000|2024-08-28 20:25:00|25.83|23.23|25.37|22.77|26.28|23.68|24.47|21.87|0
1724877000000|2024-08-28 20:30:00|25.33|22.73|24.42|21.82|25.51|22.91|24.37|21.77|0
1724877300000|2024-08-28 20:35:00|24.41|21.81|24.08|21.48|24.69|22.09|24.08|21.48|0
1724877600000|2024-08-28 20:40:00|24.1|21.5|24.41|21.81|24.6|22|23.83|21.23|0
1724877900000|2024-08-28 20:45:00|24.39|21.79|24.72|22.12|24.79|22.19|24.36|21.76|0
1724878200000|2024-08-28 20:50:00|24.71|22.11|24.83|22.23|24.85|22.25|24.61|22.01|0
1724878500000|2024-08-28 20:55:00|24.85|22.25|24.56|21.96|24.88|22.28|24.53|21.93|0
1724878800000|2024-08-28 21:00:00|24.63|22.03|24.62|22.02|24.64|22.04|24.52|21.92|0
1724879100000|2024-08-28 21:05:00|24.61|22.01|24.74|22.14|24.85|22.25|24.6|22|0
1724879400000|2024-08-28 21:10:00|24.75|22.15|24.9|22.3|24.93|22.33|24.72|22.12|0
1724879700000|2024-08-28 21:15:00|24.89|22.29|24.97|22.37|25.01|22.41|24.87|22.27|0
1724880000000|2024-08-28 21:20:00|24.96|22.36|24.87|22.27|24.97|22.37|24.87|22.27|0
1724880300000|2024-08-28 21:25:00|24.88|22.28|24.96|22.36|24.97|22.37|24.83|22.23|0
1724880600000|2024-08-28 21:30:00|24.97|22.37|24.89|22.29|24.97|22.37|24.85|22.25|0
1724880900000|2024-08-28 21:35:00|24.85|22.25|24.91|22.31|24.91|22.31|24.85|22.25|0
1724881200000|2024-08-28 21:40:00|24.9|22.3|25.01|22.41|25.01|22.41|24.9|22.3|0
1724881500000|2024-08-28 21:45:00|25.02|22.42|25.1|22.5|25.1|22.5|25.01|22.41|0
1724881800000|2024-08-28 21:50:00|25.11|22.51|25.18|22.58|25.22|22.62|25.11|22.51|0
1724882100000|2024-08-28 21:55:00|25.2|22.6|25.41|22.81|25.41|22.81|25.19|22.59|0
1724882400000|2024-08-28 22:00:00|25.62|23.02|25.21|22.61|25.74|23.14|25.21|22.61|0
1724882700000|2024-08-28 22:05:00|25.24|22.64|25.48|22.88|25.51|22.91|25.01|22.41|0
1724883000000|2024-08-28 22:10:00|25.5|22.9|25.31|22.71|25.71|23.11|25.29|22.69|0
1724883300000|2024-08-28 22:15:00|25.32|22.72|25.5|22.9|25.51|22.91|25.21|22.61|0
1724883600000|2024-08-28 22:20:00|25.57|22.97|25.53|22.93|25.62|23.02|25.37|22.77|0
1724883900000|2024-08-28 22:25:00|25.55|22.95|25.42|22.82|25.6|23|25.42|22.82|0
1724884200000|2024-08-28 22:30:00|25.37|22.77|25.66|23.06|25.67|23.07|25.33|22.73|0
1724884500000|2024-08-28 22:35:00|25.64|23.04|25.6|23|25.64|23.04|25.46|22.86|0
1724884800000|2024-08-28 22:40:00|25.59|22.99|26.18|23.58|26.32|23.72|25.58|22.98|0
1724885100000|2024-08-28 22:45:00|26.17|23.57|26.09|23.49|26.45|23.85|26.06|23.46|0
1724885400000|2024-08-28 22:50:00|26.1|23.5|26.02|23.42|26.17|23.57|25.95|23.35|0
1724885700000|2024-08-28 22:55:00|26.04|23.44|26.01|23.41|26.12|23.52|26.01|23.41|0
1724886000000|2024-08-28 23:00:00|26.02|23.42|26.06|23.46|26.1|23.5|25.97|23.37|0
1724886300000|2024-08-28 23:05:00|26.07|23.47|25.85|23.25|26.08|23.48|25.85|23.25|0
1724886600000|2024-08-28 23:10:00|25.87|23.27|25.89|23.29|25.91|23.31|25.82|23.22|0
1724886900000|2024-08-28 23:15:00|25.88|23.28|25.97|23.37|25.98|23.38|25.86|23.26|0
1724887200000|2024-08-28 23:20:00|25.95|23.35|26.11|23.51|26.11|23.51|25.94|23.34|0
1724887500000|2024-08-28 23:25:00|26.12|23.52|26.09|23.49|26.17|23.57|26.01|23.41|0
1724887800000|2024-08-28 23:30:00|26.11|23.51|25.96|23.36|26.11|23.51|25.95|23.35|0
1724888100000|2024-08-28 23:35:00|25.98|23.38|26.02|23.42|26.04|23.44|25.93|23.33|0
1724888400000|2024-08-28 23:40:00|26.01|23.41|25.9|23.3|26.04|23.44|25.9|23.3|0
1724888700000|2024-08-28 23:45:00|25.85|23.25|25.8|23.2|25.85|23.25|25.8|23.2|0
1724889000000|2024-08-28 23:50:00|25.82|23.22|25.86|23.26|25.9|23.3|25.82|23.22|0
1724889300000|2024-08-28 23:55:00|25.88|23.28|25.89|23.29|25.91|23.31|25.83|23.23|0
1724889600000|2024-08-29 00:00:00|25.88|23.28|25.82|23.22|25.91|23.31|25.72|23.12|0
1724889900000|2024-08-29 00:05:00|25.83|23.23|25.83|23.23|25.91|23.31|25.67|23.07|0
1724890200000|2024-08-29 00:10:00|25.8|23.2|25.46|22.86|25.8|23.2|25.44|22.84|0
1724890500000|2024-08-29 00:15:00|25.19|23.19|25.21|23.21|25.22|23.22|25.13|23.13|0
1724890800000|2024-08-29 00:20:00|25.2|23.2|25.1|23.1|25.25|23.25|25.05|23.05|0
1724891100000|2024-08-29 00:25:00|25.11|23.11|25.39|23.39|25.51|23.51|25.1|23.1|0
1724891400000|2024-08-29 00:30:00|25.4|23.4|25.37|23.37|25.46|23.46|25.35|23.35|0
1724891700000|2024-08-29 00:35:00|25.38|23.38|25.41|23.41|25.44|23.44|25.32|23.32|0
1724892000000|2024-08-29 00:40:00|25.39|23.39|25.2|23.2|25.39|23.39|25.2|23.2|0
1724892300000|2024-08-29 00:45:00|25.22|23.22|25.33|23.33|25.34|23.34|25.18|23.18|0
1724892600000|2024-08-29 00:50:00|25.34|23.34|25.33|23.33|25.34|23.34|25.24|23.24|0
1724892900000|2024-08-29 00:55:00|25.31|23.31|25.29|23.29|25.33|23.33|25.22|23.22|0
1724893200000|2024-08-29 01:00:00|25.28|23.28|25.23|23.23|25.3|23.3|25.23|23.23|0
1724893500000|2024-08-29 01:05:00|25.22|23.22|25.28|23.28|25.28|23.28|25.2|23.2|0
1724893800000|2024-08-29 01:10:00|25.27|23.27|25.41|23.41|25.41|23.41|25.26|23.26|0
1724894100000|2024-08-29 01:15:00|25.43|23.43|25.3|23.3|25.49|23.49|25.27|23.27|0
1724894400000|2024-08-29 01:20:00|25.29|23.29|25.43|23.43|25.46|23.46|25.26|23.26|0
1724894700000|2024-08-29 01:25:00|25.41|23.41|25.52|23.52|25.55|23.55|25.41|23.41|0
1724895000000|2024-08-29 01:30:00|25.55|23.55|25.55|23.55|25.58|23.58|25.51|23.51|0
1724895300000|2024-08-29 01:35:00|25.56|23.56|25.36|23.36|25.56|23.56|25.34|23.34|0
1724895600000|2024-08-29 01:40:00|25.37|23.37|25.31|23.31|25.42|23.42|25.26|23.26|0
1724895900000|2024-08-29 01:45:00|25.33|23.33|25.26|23.26|25.34|23.34|25.26|23.26|0
1724896200000|2024-08-29 01:50:00|25.28|23.28|25.37|23.37|25.39|23.39|25.28|23.28|0
1724896500000|2024-08-29 01:55:00|25.39|23.39|25.41|23.41|25.43|23.43|25.32|23.32|0
1724896800000|2024-08-29 02:00:00|25.4|23.4|25.38|23.38|25.44|23.44|25.34|23.34|0
1724897100000|2024-08-29 02:05:00|25.39|23.39|25.43|23.43|25.46|23.46|25.34|23.34|0
1724897400000|2024-08-29 02:10:00|25.46|23.46|25.41|23.41|25.49|23.49|25.36|23.36|0
1724897700000|2024-08-29 02:15:00|25.44|23.44|25.41|23.41|25.44|23.44|25.39|23.39|0
1724898000000|2024-08-29 02:20:00|25.42|23.42|25.28|23.28|25.44|23.44|25.25|23.25|0
1724898300000|2024-08-29 02:25:00|25.3|23.3|25.21|23.21|25.3|23.3|25.19|23.19|0
1724898600000|2024-08-29 02:30:00|25.19|23.19|25.17|23.17|25.24|23.24|25.16|23.16|0
1724898900000|2024-08-29 02:35:00|25.19|23.19|25.1|23.1|25.19|23.19|25.08|23.08|0
1724899200000|2024-08-29 02:40:00|25.11|23.11|25.03|23.03|25.11|23.11|25.01|23.01|0
1724899500000|2024-08-29 02:45:00|25.02|23.02|24.96|22.96|25.03|23.03|24.94|22.94|0
1724899800000|2024-08-29 02:50:00|24.94|22.94|24.93|22.93|24.97|22.97|24.91|22.91|0
1724900100000|2024-08-29 02:55:00|24.94|22.94|24.91|22.91|24.96|22.96|24.87|22.87|0
1724900400000|2024-08-29 03:00:00|24.92|22.92|24.88|22.88|24.92|22.92|24.85|22.85|0
1724900700000|2024-08-29 03:05:00|24.86|22.86|24.89|22.89|24.91|22.91|24.85|22.85|0
1724901000000|2024-08-29 03:10:00|24.91|22.91|24.87|22.87|24.91|22.91|24.87|22.87|0
1724901300000|2024-08-29 03:15:00|24.89|22.89|24.84|22.84|24.9|22.9|24.83|22.83|0
1724901600000|2024-08-29 03:20:00|24.86|22.86|24.87|22.87|24.87|22.87|24.84|22.84|0
1724901900000|2024-08-29 03:25:00|24.86|22.86|24.89|22.89|24.9|22.9|24.86|22.86|0
1724902200000|2024-08-29 03:30:00|24.9|22.9|24.9|22.9|24.93|22.93|24.87|22.87|0
1724902500000|2024-08-29 03:35:00|24.88|22.88|24.78|22.78|24.88|22.88|24.78|22.78|0
1724902800000|2024-08-29 03:40:00|24.77|22.77|24.9|22.9|24.91|22.91|24.77|22.77|0
1724903100000|2024-08-29 03:45:00|24.91|22.91|24.91|22.91|24.94|22.94|24.86|22.86|0
1724903400000|2024-08-29 03:50:00|24.89|22.89|24.89|22.89|24.91|22.91|24.88|22.88|0
1724903700000|2024-08-29 03:55:00|24.88|22.88|24.83|22.83|24.88|22.88|24.82|22.82|0
1724904000000|2024-08-29 04:00:00|24.82|22.82|24.8|22.8|24.83|22.83|24.75|22.75|0
1724904300000|2024-08-29 04:05:00|24.81|22.81|24.84|22.84|24.84|22.84|24.8|22.8|0
1724904600000|2024-08-29 04:10:00|24.83|22.83|24.8|22.8|24.83|22.83|24.78|22.78|0
1724904900000|2024-08-29 04:15:00|24.79|22.79|24.67|22.67|24.8|22.8|24.63|22.63|0
1724905200000|2024-08-29 04:20:00|24.69|22.69|24.66|22.66|24.69|22.69|24.63|22.63|0
1724905500000|2024-08-29 04:25:00|24.65|22.65|24.64|22.64|24.66|22.66|24.62|22.62|0
1724905800000|2024-08-29 04:30:00|24.65|22.65|24.66|22.66|24.69|22.69|24.64|22.64|0
1724906100000|2024-08-29 04:35:00|24.67|22.67|24.71|22.71|24.73|22.73|24.67|22.67|0
1724906400000|2024-08-29 04:40:00|24.7|22.7|24.74|22.74|24.76|22.76|24.7|22.7|0
1724906700000|2024-08-29 04:45:00|24.73|22.73|24.68|22.68|24.74|22.74|24.67|22.67|0
1724907000000|2024-08-29 04:50:00|24.69|22.69|24.62|22.62|24.69|22.69|24.62|22.62|0
1724907300000|2024-08-29 04:55:00|24.63|22.63|24.63|22.63|24.68|22.68|24.62|22.62|0
1724907600000|2024-08-29 05:00:00|24.66|22.66|24.62|22.62|24.68|22.68|24.61|22.61|0
1724907900000|2024-08-29 05:05:00|24.6|22.6|24.66|22.66|24.69|22.69|24.6|22.6|0
1724908200000|2024-08-29 05:10:00|24.64|22.64|24.64|22.64|24.66|22.66|24.58|22.58|0
1724908500000|2024-08-29 05:15:00|24.63|22.63|24.63|22.63|24.63|22.63|24.57|22.57|0
1724908800000|2024-08-29 05:20:00|24.64|22.64|24.58|22.58|24.67|22.67|24.58|22.58|0
1724909100000|2024-08-29 05:25:00|24.57|22.57|24.64|22.64|24.65|22.65|24.57|22.57|0
1724909400000|2024-08-29 05:30:00|24.62|22.62|24.7|22.7|24.71|22.71|24.61|22.61|0
1724909700000|2024-08-29 05:35:00|24.69|22.69|24.29|22.29|24.7|22.7|24.29|22.29|0
1724910000000|2024-08-29 05:40:00|24.32|22.32|24.46|22.46|24.49|22.49|24.32|22.32|0
1724910300000|2024-08-29 05:45:00|24.45|22.45|24.42|22.42|24.48|22.48|24.42|22.42|0
1724910600000|2024-08-29 05:50:00|24.41|22.41|24.32|22.32|24.42|22.42|24.32|22.32|0
1724910900000|2024-08-29 05:55:00|24.35|22.35|24.32|22.32|24.36|22.36|24.3|22.3|0
1724911200000|2024-08-29 06:00:00|24.33|22.33|24.32|22.32|24.38|22.38|24.27|22.27|0
1724911500000|2024-08-29 06:05:00|24.3|22.3|24.34|22.34|24.4|22.4|24.29|22.29|0
1724911800000|2024-08-29 06:10:00|24.35|22.35|24.43|22.43|24.43|22.43|24.34|22.34|0
1724912100000|2024-08-29 06:15:00|24.45|22.45|24.06|22.06|24.64|22.64|24.05|22.05|0
1724912400000|2024-08-29 06:20:00|24.05|22.05|24.01|22.01|24.1|22.1|24.01|22.01|0
1724912700000|2024-08-29 06:25:00|23.99|21.99|23.99|21.99|24.02|22.02|23.93|21.93|0
1724913000000|2024-08-29 06:30:00|24.01|22.01|23.93|21.93|24.01|22.01|23.92|21.92|0
1724913300000|2024-08-29 06:35:00|23.92|21.92|23.81|21.81|23.96|21.96|23.76|21.76|0
1724913600000|2024-08-29 06:40:00|23.82|21.82|23.74|21.74|23.82|21.82|23.74|21.74|0
1724913900000|2024-08-29 06:45:00|23.73|21.73|23.67|21.67|23.78|21.78|23.67|21.67|0
1724914200000|2024-08-29 06:50:00|23.68|21.68|23.74|21.74|23.75|21.75|23.67|21.67|0
1724914500000|2024-08-29 06:55:00|23.75|21.75|23.72|21.72|23.77|21.77|23.71|21.71|0
1724914800000|2024-08-29 07:00:00|23.71|21.71|23.53|21.53|23.71|21.71|23.53|21.53|0
1724915100000|2024-08-29 07:05:00|23.5|21.5|23.45|21.45|23.52|21.52|23.38|21.38|0
1724915400000|2024-08-29 07:10:00|23.46|21.46|23.4|21.4|23.5|21.5|23.37|21.37|0
1724915700000|2024-08-29 07:15:00|23.42|21.42|23.32|21.32|23.49|21.49|23.32|21.32|0
1724916000000|2024-08-29 07:20:00|23.33|21.33|23.64|21.64|23.78|21.78|23.27|21.27|0
1724916300000|2024-08-29 07:25:00|23.65|21.65|23.29|21.29|23.85|21.85|23.25|21.25|0
1724916600000|2024-08-29 07:30:00|23.28|21.28|23.19|21.19|23.28|21.28|23.13|21.13|0
1724916900000|2024-08-29 07:35:00|23.17|21.17|23.14|21.14|23.2|21.2|23.12|21.12|0
1724917200000|2024-08-29 07:40:00|23.13|21.13|23.14|21.14|23.2|21.2|23.13|21.13|0
1724917500000|2024-08-29 07:45:00|23.16|21.16|23.21|21.21|23.26|21.26|23.13|21.13|0
1724917800000|2024-08-29 07:50:00|23.2|21.2|23.2|21.2|23.25|21.25|23.18|21.18|0
1724918100000|2024-08-29 07:55:00|23.19|21.19|23.24|21.24|23.27|21.27|23.18|21.18|0
1724918400000|2024-08-29 08:00:00|23.29|21.29|23.24|21.24|23.38|21.38|23.11|21.11|0
1724918700000|2024-08-29 08:05:00|23.22|21.22|23.26|21.26|23.28|21.28|23.09|21.09|0
1724919000000|2024-08-29 08:10:00|23.23|21.23|22.92|20.92|23.24|21.24|22.91|20.91|0
1724919300000|2024-08-29 08:15:00|22.91|20.91|22.91|20.91|23.01|21.01|22.83|20.83|0
1724919600000|2024-08-29 08:20:00|22.92|20.92|23.33|21.33|23.34|21.34|22.92|20.92|0
1724919900000|2024-08-29 08:25:00|23.34|21.34|23.24|21.24|23.34|21.34|23.21|21.21|0
1724920200000|2024-08-29 08:30:00|23.21|21.21|23.16|21.16|23.26|21.26|23.06|21.06|0
1724920500000|2024-08-29 08:35:00|23.17|21.17|23.08|21.08|23.23|21.23|23.07|21.07|0
1724920800000|2024-08-29 08:40:00|23.07|21.07|22.96|20.96|23.15|21.15|22.94|20.94|0
1724921100000|2024-08-29 08:45:00|22.93|20.93|23.03|21.03|23.07|21.07|22.93|20.93|0
1724921400000|2024-08-29 08:50:00|23.05|21.05|23.09|21.09|23.12|21.12|23.01|21.01|0
1724921700000|2024-08-29 08:55:00|23.1|21.1|22.91|20.91|23.11|21.11|22.81|20.81|0
1724922000000|2024-08-29 09:00:00|22.9|20.9|22.81|20.81|22.94|20.94|22.8|20.8|0
1724922300000|2024-08-29 09:05:00|22.83|20.83|22.75|20.75|22.85|20.85|22.7|20.7|0
1724922600000|2024-08-29 09:10:00|22.74|20.74|22.71|20.71|22.74|20.74|22.66|20.66|0
1724922900000|2024-08-29 09:15:00|22.7|20.7|22.63|20.63|22.72|20.72|22.61|20.61|0
1724923200000|2024-08-29 09:20:00|22.62|20.62|22.6|20.6|22.7|20.7|22.53|20.53|0
1724923500000|2024-08-29 09:25:00|22.61|20.61|22.47|20.47|22.64|20.64|22.46|20.46|0
1724923800000|2024-08-29 09:30:00|22.46|20.46|22.59|20.59|22.65|20.65|22.44|20.44|0
1724924100000|2024-08-29 09:35:00|22.57|20.57|22.39|20.39|22.57|20.57|22.38|20.38|0
1724924400000|2024-08-29 09:40:00|22.37|20.37|22.26|20.26|22.37|20.37|22.2|20.2|0
1724924700000|2024-08-29 09:45:00|22.28|20.28|22.17|20.17|22.28|20.28|22.11|20.11|0
1724925000000|2024-08-29 09:50:00|22.15|20.15|22.26|20.26|22.26|20.26|22.1|20.1|0
1724925300000|2024-08-29 09:55:00|22.25|20.25|22.2|20.2|22.26|20.26|22.16|20.16|0
1724925600000|2024-08-29 10:00:00|22.22|20.22|22.15|20.15|22.22|20.22|22.08|20.08|0
1724925900000|2024-08-29 10:05:00|22.16|20.16|22.08|20.08|22.22|20.22|22.03|20.03|0
1724926200000|2024-08-29 10:10:00|22.09|20.09|22.17|20.17|22.19|20.19|22.08|20.08|0
1724926500000|2024-08-29 10:15:00|22.19|20.19|22.35|20.35|22.35|20.35|22.19|20.19|0
1724926800000|2024-08-29 10:20:00|22.36|20.36|22.31|20.31|22.4|20.4|22.29|20.29|0
1724927100000|2024-08-29 10:25:00|22.32|20.32|22.43|20.43|22.43|20.43|22.29|20.29|0
1724927400000|2024-08-29 10:30:00|22.41|20.41|22.49|20.49|22.51|20.51|22.3|20.3|0
1724927700000|2024-08-29 10:35:00|22.48|20.48|22.58|20.58|22.62|20.62|22.43|20.43|0
1724928000000|2024-08-29 10:40:00|22.57|20.57|22.5|20.5|22.66|20.66|22.46|20.46|0
1724928300000|2024-08-29 10:45:00|22.48|20.48|22.38|20.38|22.51|20.51|22.33|20.33|0
1724928600000|2024-08-29 10:50:00|22.37|20.37|22.39|20.39|22.45|20.45|22.34|20.34|0
1724928900000|2024-08-29 10:55:00|22.38|20.38|22.51|20.51|22.54|20.54|22.37|20.37|0
1724929200000|2024-08-29 11:00:00|22.56|20.56|22.8|20.8|23.11|21.11|22.54|20.54|0
1724929500000|2024-08-29 11:05:00|22.79|20.79|22.64|20.64|22.8|20.8|22.61|20.61|0
1724929800000|2024-08-29 11:10:00|22.61|20.61|22.57|20.57|22.68|20.68|22.53|20.53|0
1724930100000|2024-08-29 11:15:00|22.55|20.55|22.46|20.46|22.57|20.57|22.46|20.46|0
1724930400000|2024-08-29 11:20:00|22.44|20.44|22.59|20.59|22.6|20.6|22.41|20.41|0
1724930700000|2024-08-29 11:25:00|22.6|20.6|22.62|20.62|22.66|20.66|22.55|20.55|0
1724931000000|2024-08-29 11:30:00|22.63|20.63|22.56|20.56|22.66|20.66|22.44|20.44|0
1724931300000|2024-08-29 11:35:00|22.58|20.58|22.35|20.35|22.62|20.62|22.26|20.26|0
1724931600000|2024-08-29 11:40:00|22.34|20.34|22.3|20.3|22.42|20.42|22.26|20.26|0
1724931900000|2024-08-29 11:45:00|22.28|20.28|22.09|20.09|22.31|20.31|22.07|20.07|0
1724932200000|2024-08-29 11:50:00|22.07|20.07|22.19|20.19|22.24|20.24|22.05|20.05|0
1724932500000|2024-08-29 11:55:00|22.2|20.2|22.32|20.32|22.35|20.35|22.2|20.2|0
1724932800000|2024-08-29 12:00:00|22.29|20.29|22.31|20.31|22.43|20.43|22.28|20.28|0
1724933100000|2024-08-29 12:05:00|22.35|20.35|22.31|20.31|22.47|20.47|22.29|20.29|0
1724933400000|2024-08-29 12:10:00|22.32|20.32|22.41|20.41|22.47|20.47|22.32|20.32|0
1724933700000|2024-08-29 12:15:00|22.43|20.43|22.31|20.31|22.47|20.47|22.31|20.31|0
1724934000000|2024-08-29 12:20:00|22.33|20.33|21.49|19.49|22.79|20.79|21.47|19.47|0
1724934300000|2024-08-29 12:25:00|21.5|19.5|21.44|19.44|21.56|19.56|21.37|19.37|0
1724934600000|2024-08-29 12:30:00|21.4|19.4|21.22|19.22|21.44|19.44|20.95|18.95|0
1724934900000|2024-08-29 12:35:00|21.24|19.24|21.35|19.35|21.53|19.53|21.21|19.21|0
1724935200000|2024-08-29 12:40:00|21.37|19.37|21.59|19.59|21.65|19.65|21.37|19.37|0
1724935500000|2024-08-29 12:45:00|21.6|19.6|21.38|19.38|21.6|19.6|21.3|19.3|0
1724935800000|2024-08-29 12:50:00|21.36|19.36|21.28|19.28|21.4|19.4|21.26|19.26|0
1724936100000|2024-08-29 12:55:00|21.27|19.27|21.47|19.47|21.52|19.52|21.23|19.23|0
1724936400000|2024-08-29 13:00:00|21.45|19.45|21.45|19.45|21.51|19.51|21.35|19.35|0
1724936700000|2024-08-29 13:05:00|21.44|19.44|21.45|19.45|21.49|19.49|21.4|19.4|0
1724937000000|2024-08-29 13:10:00|21.44|19.44|21.28|19.28|21.45|19.45|21.27|19.27|0
1724937300000|2024-08-29 13:15:00|21.29|19.29|21.19|19.19|21.3|19.3|21.19|19.19|0
1724937600000|2024-08-29 13:20:00|21.21|19.21|21.35|19.35|21.39|19.39|21.13|19.13|0
1724937900000|2024-08-29 13:25:00|21.41|19.41|21.2|19.2|21.51|19.51|21.08|19.08|0
1724938200000|2024-08-29 13:30:00|21.13|19.13|20.91|18.91|21.47|19.47|20.91|18.91|0
1724938500000|2024-08-29 13:35:00|20.93|18.93|21.12|19.12|21.52|19.52|20.82|18.82|0
1724938800000|2024-08-29 13:40:00|21.08|19.08|21.38|19.38|21.41|19.41|20.91|18.91|0
1724939100000|2024-08-29 13:45:00|21.36|19.36|20.89|18.89|21.42|19.42|20.87|18.87|0
1724939400000|2024-08-29 13:50:00|20.9|18.9|21.16|19.16|21.54|19.54|20.9|18.9|0
1724939700000|2024-08-29 13:55:00|21.18|19.18|20.66|18.66|21.24|19.24|20.58|18.58|0
1724940000000|2024-08-29 14:00:00|20.49|18.49|20.55|18.55|20.68|18.68|20.25|18.25|0
1724940300000|2024-08-29 14:05:00|20.5|18.5|20.83|18.83|20.83|18.83|20.43|18.43|0
1724940600000|2024-08-29 14:10:00|20.82|18.82|20.6|18.6|20.83|18.83|20.49|18.49|0
1724940900000|2024-08-29 14:15:00|20.61|18.61|20.84|18.84|21.12|19.12|20.44|18.44|0
1724941200000|2024-08-29 14:20:00|20.86|18.86|20.57|18.57|20.97|18.97|20.49|18.49|0
1724941500000|2024-08-29 14:25:00|20.54|18.54|20.35|18.35|20.62|18.62|20.21|18.21|0
1724941800000|2024-08-29 14:30:00|20.33|18.33|20.26|18.26|20.33|18.33|20.02|18.02|0
1724942100000|2024-08-29 14:35:00|20.25|18.25|20.08|18.08|20.93|18.93|20.05|18.05|0
1724942400000|2024-08-29 14:40:00|20.06|18.06|20.06|18.06|20.31|18.31|19.94|17.94|0
1724942700000|2024-08-29 14:45:00|20.05|18.05|19.81|17.81|20.15|18.15|19.81|17.81|0
1724943000000|2024-08-29 14:50:00|19.83|17.83|19.82|17.82|19.89|17.89|19.75|17.75|0
1724943300000|2024-08-29 14:55:00|19.81|17.81|20.1|18.1|20.22|18.22|19.81|17.81|0
1724943600000|2024-08-29 15:00:00|20.06|18.06|20.05|18.05|20.07|18.07|19.91|17.91|0
1724943900000|2024-08-29 15:05:00|20.03|18.03|19.96|17.96|20.09|18.09|19.9|17.9|0
1724944200000|2024-08-29 15:10:00|19.98|17.98|19.71|17.71|19.98|17.98|19.7|17.7|0
1724944500000|2024-08-29 15:15:00|19.72|17.72|20.08|18.08|20.09|18.09|19.56|17.56|0
1724944800000|2024-08-29 15:20:00|20.07|18.07|20.28|18.28|20.49|18.49|20.01|18.01|0
1724945100000|2024-08-29 15:25:00|20.25|18.25|20.21|18.21|20.33|18.33|20.17|18.17|0
1724945400000|2024-08-29 15:30:00|20.19|18.19|20.18|18.18|20.24|18.24|19.99|17.99|0
1724945700000|2024-08-29 15:35:00|20.19|18.19|20.05|18.05|20.3|18.3|20.03|18.03|0
1724946000000|2024-08-29 15:40:00|20.07|18.07|20.25|18.25|20.29|18.29|20.05|18.05|0
1724946300000|2024-08-29 15:45:00|20.23|18.23|20.06|18.06|20.28|18.28|20.06|18.06|0
1724946600000|2024-08-29 15:50:00|20.08|18.08|20.12|18.12|20.21|18.21|20.06|18.06|0
1724946900000|2024-08-29 15:55:00|20.14|18.14|20.01|18.01|20.19|18.19|20|18|0
1724947200000|2024-08-29 16:00:00|20.02|18.02|19.81|17.81|20.04|18.04|19.73|17.73|0
1724947500000|2024-08-29 16:05:00|19.84|17.84|19.7|17.7|19.84|17.84|19.58|17.58|0
1724947800000|2024-08-29 16:10:00|19.71|17.71|19.55|17.55|19.75|17.75|19.52|17.52|0
1724948100000|2024-08-29 16:15:00|19.57|17.57|19.78|17.78|19.88|17.88|19.5|17.5|0
1724948400000|2024-08-29 16:20:00|19.76|17.76|19.56|17.56|19.81|17.81|19.54|17.54|0
1724948700000|2024-08-29 16:25:00|19.55|17.55|19.61|17.61|19.71|17.71|19.55|17.55|0
1724949000000|2024-08-29 16:30:00|19.62|17.62|19.52|17.52|19.62|17.62|19.52|17.52|0
1724949300000|2024-08-29 16:35:00|19.51|17.51|19.56|17.56|19.63|17.63|19.5|17.5|0
1724949600000|2024-08-29 16:40:00|19.58|17.58|19.68|17.68|20.13|18.13|19.47|17.47|0
1724949900000|2024-08-29 16:45:00|19.67|17.67|19.82|17.82|19.82|17.82|19.61|17.61|0
1724950200000|2024-08-29 16:50:00|19.83|17.83|19.99|17.99|20.07|18.07|19.75|17.75|0
1724950500000|2024-08-29 16:55:00|19.95|17.95|19.86|17.86|20|18|19.83|17.83|0
1724950800000|2024-08-29 17:00:00|19.85|17.85|19.93|17.93|20.06|18.06|19.85|17.85|0
1724951100000|2024-08-29 17:05:00|19.92|17.92|20.12|18.12|20.12|18.12|19.9|17.9|0
1724951400000|2024-08-29 17:10:00|20.13|18.13|20.17|18.17|20.31|18.31|20.06|18.06|0
1724951700000|2024-08-29 17:15:00|20.18|18.18|20.18|18.18|20.25|18.25|20.14|18.14|0
1724952000000|2024-08-29 17:20:00|20.17|18.17|20.18|18.18|20.19|18.19|20.09|18.09|0
1724952300000|2024-08-29 17:25:00|20.13|18.13|20.19|18.19|20.24|18.24|20.06|18.06|0
1724952600000|2024-08-29 17:30:00|20.18|18.18|20.15|18.15|20.22|18.22|20.09|18.09|0
1724952900000|2024-08-29 17:35:00|20.16|18.16|20.24|18.24|20.26|18.26|20.07|18.07|0
1724953200000|2024-08-29 17:40:00|20.25|18.25|20.11|18.11|20.3|18.3|20.05|18.05|0
1724953500000|2024-08-29 17:45:00|20.12|18.12|20.31|18.31|20.4|18.4|20.11|18.11|0
1724953800000|2024-08-29 17:50:00|20.3|18.3|20.07|18.07|20.36|18.36|20.07|18.07|0
1724954100000|2024-08-29 17:55:00|20.08|18.08|19.98|17.98|20.12|18.12|19.97|17.97|0
1724954400000|2024-08-29 18:00:00|19.99|17.99|20.23|18.23|20.46|18.46|19.99|17.99|0
1724954700000|2024-08-29 18:05:00|20.22|18.22|20.31|18.31|20.37|18.37|20.2|18.2|0
1724955000000|2024-08-29 18:10:00|20.33|18.33|20.38|18.38|20.47|18.47|20.3|18.3|0
1724955300000|2024-08-29 18:15:00|20.39|18.39|20.48|18.48|20.54|18.54|20.38|18.38|0
1724955600000|2024-08-29 18:20:00|20.49|18.49|20.41|18.41|20.55|18.55|20.41|18.41|0
1724955900000|2024-08-29 18:25:00|20.42|18.42|21.12|19.12|21.22|19.22|20.4|18.4|0
1724956200000|2024-08-29 18:30:00|21.14|19.14|20.77|18.77|21.14|19.14|19.99|17.99|0
1724956500000|2024-08-29 18:35:00|20.75|18.75|21.47|19.47|21.63|19.63|20.75|18.75|0
1724956800000|2024-08-29 18:40:00|21.53|19.53|21.73|19.73|21.98|19.98|21.23|19.23|0
1724957100000|2024-08-29 18:45:00|21.76|19.76|21.56|19.56|22.17|20.17|21.5|19.5|0
1724957400000|2024-08-29 18:50:00|21.64|19.64|21.42|19.42|22.16|20.16|21.41|19.41|0
1724957700000|2024-08-29 18:55:00|21.46|19.46|21.52|19.52|21.74|19.74|21.3|19.3|0
1724958000000|2024-08-29 19:00:00|21.6|19.6|21.78|19.78|21.92|19.92|21.45|19.45|0
1724958300000|2024-08-29 19:05:00|21.77|19.77|21.66|19.66|21.8|19.8|21.46|19.46|0
1724958600000|2024-08-29 19:10:00|21.67|19.67|21.79|19.79|22.03|20.03|21.57|19.57|0
1724958900000|2024-08-29 19:15:00|21.78|19.78|20.92|18.92|21.86|19.86|20.6|18.6|0
1724959200000|2024-08-29 19:20:00|20.95|18.95|21.34|19.34|21.64|19.64|20.84|18.84|0
1724959500000|2024-08-29 19:25:00|21.31|19.31|21.1|19.1|21.34|19.34|20.87|18.87|0
1724959800000|2024-08-29 19:30:00|21.11|19.11|21.16|19.16|21.27|19.27|20.99|18.99|0
1724960100000|2024-08-29 19:35:00|21.18|19.18|20.98|18.98|21.26|19.26|20.75|18.75|0
1724960400000|2024-08-29 19:40:00|20.94|18.94|21.45|19.45|21.47|19.47|20.91|18.91|0
1724960700000|2024-08-29 19:45:00|21.39|19.39|21.6|19.6|21.66|19.66|21.2|19.2|0
1724961000000|2024-08-29 19:50:00|21.52|19.52|21.88|19.88|21.88|19.88|21.35|19.35|0
1724961300000|2024-08-29 19:55:00|21.6|19.6|21.54|19.54|21.88|19.88|21.46|19.46|0
1724961600000|2024-08-29 20:00:00|21.52|19.52|21.28|19.28|21.52|19.52|21.25|19.25|0
1724961900000|2024-08-29 20:05:00|21.29|19.29|21.05|19.05|21.3|19.3|21.02|19.02|0
1724962200000|2024-08-29 20:10:00|21.04|19.04|20.98|18.98|21.39|19.39|20.84|18.84|0
1724962500000|2024-08-29 20:15:00|21.16|18.76|21.07|18.69|21.17|18.77|21.07|18.69|0
1724962800000|2024-08-29 20:20:00|21.08|18.7|21.1|18.71|21.1|18.71|21.03|18.65|0
1724963100000|2024-08-29 20:25:00|21.08|18.7|21.04|18.66|21.08|18.7|21.02|18.64|0
1724963400000|2024-08-29 20:30:00|21.03|18.65|21.14|18.74|21.14|18.74|21.03|18.65|0
1724963700000|2024-08-29 20:35:00|21.15|18.76|21.12|18.73|21.16|18.77|21.07|18.68|0
1724964000000|2024-08-29 20:40:00|21.11|18.72|21.15|18.75|21.16|18.77|21.09|18.7|0
1724964300000|2024-08-29 20:45:00|21.16|18.77|21.2|18.8|21.22|18.81|21.15|18.75|0
1724964600000|2024-08-29 20:50:00|21.22|18.81|21.16|18.76|21.22|18.81|21.13|18.74|0
1724964900000|2024-08-29 20:55:00|21.14|18.75|21.15|18.76|21.16|18.76|21.11|18.72|0
1724965200000|2024-08-29 21:00:00|21.14|18.75|21.11|18.72|21.14|18.75|21.11|18.72|0
1724965500000|2024-08-29 21:05:00|21.12|18.73|21.16|18.76|21.16|18.77|21.12|18.73|0
1724965800000|2024-08-29 21:10:00|21.17|18.77|21.2|18.8|21.2|18.8|21.15|18.76|0
1724966100000|2024-08-29 21:15:00|21.19|18.79|21.18|18.79|21.2|18.8|21.11|18.72|0
1724966400000|2024-08-29 21:20:00|21.19|18.76|21.13|18.74|21.19|18.78|21.13|18.74|0
1724966700000|2024-08-29 21:25:00|21.14|18.75|21.13|18.74|21.14|18.75|21.13|18.73|0
1724967000000|2024-08-29 21:30:00|21.12|18.73|21.13|18.74|21.13|18.74|21.12|18.73|0
1724967300000|2024-08-29 21:35:00|21.12|18.73|21.07|18.68|21.12|18.73|21.07|18.68|0
1724967600000|2024-08-29 21:40:00|21.06|18.67|21.06|18.67|21.06|18.67|21.06|18.67|0
1724967900000|2024-08-29 21:45:00|21.08|18.69|21.07|18.69|21.08|18.69|21.04|18.66|0
1724968200000|2024-08-29 21:50:00|21.08|18.7|21.06|18.68|21.08|18.7|21.06|18.67|0
1724968500000|2024-08-29 21:55:00|21.07|18.69|21.08|18.7|21.1|18.71|21.06|18.68|0
1724968800000|2024-08-29 22:00:00|21.02|18.69|21.09|18.7|21.12|18.73|20.93|18.56|0
1724969100000|2024-08-29 22:05:00|21.14|18.74|21.3|18.89|21.47|19.04|21.14|18.74|0
1724969400000|2024-08-29 22:10:00|21.31|18.9|21.27|18.86|21.37|18.95|21.19|18.79|0
1724969700000|2024-08-29 22:15:00|21.25|18.84|21.14|18.75|21.27|18.86|21.11|18.72|0
1724970000000|2024-08-29 22:20:00|21.16|18.76|21.27|18.86|21.33|18.91|21.12|18.73|0
1724970300000|2024-08-29 22:25:00|21.26|18.85|21.19|18.79|21.3|18.89|21.17|18.77|0
1724970600000|2024-08-29 22:30:00|21.21|18.81|21.23|18.82|21.24|18.84|21.16|18.76|0
1724970900000|2024-08-29 22:35:00|21.22|18.83|21.22|18.82|21.27|18.86|21.22|18.82|0
1724971200000|2024-08-29 22:40:00|21.24|18.83|21.18|18.78|21.25|18.85|21.17|18.78|0
1724971500000|2024-08-29 22:45:00|21.19|18.79|21.25|18.84|21.29|18.88|21.18|18.78|0
1724971800000|2024-08-29 22:50:00|21.26|18.85|21.26|18.85|21.28|18.87|21.22|18.82|0
1724972100000|2024-08-29 22:55:00|21.27|18.86|21.24|18.83|21.28|18.87|21.23|18.83|0
1724972400000|2024-08-29 23:00:00|21.25|18.84|21.29|18.88|21.34|18.93|21.25|18.84|0
1724972700000|2024-08-29 23:05:00|21.3|18.89|21.23|18.83|21.31|18.9|21.22|18.82|0
1724973000000|2024-08-29 23:10:00|21.22|18.82|21.19|18.79|21.24|18.84|21.19|18.79|0
1724973300000|2024-08-29 23:15:00|21.2|18.8|21.21|18.8|21.23|18.82|21.17|18.77|0
1724973600000|2024-08-29 23:20:00|21.22|18.81|21.15|18.76|21.22|18.82|21.11|18.72|0
1724973900000|2024-08-29 23:25:00|21.17|18.75|21.14|18.75|21.18|18.78|21.13|18.73|0
1724974200000|2024-08-29 23:30:00|21.15|18.76|21.25|18.84|21.26|18.86|21.15|18.75|0
1724974500000|2024-08-29 23:35:00|21.26|18.85|21.28|18.87|21.28|18.87|21.21|18.81|0
1724974800000|2024-08-29 23:40:00|21.27|18.86|21.25|18.84|21.3|18.89|21.23|18.83|0
1724975100000|2024-08-29 23:45:00|21.24|18.85|21.16|18.77|21.27|18.87|21.15|18.75|0
1724975400000|2024-08-29 23:50:00|21.17|18.76|21.26|18.85|21.29|18.88|21.15|18.76|0
1724975700000|2024-08-29 23:55:00|21.27|18.86|21.27|18.86|21.27|18.86|21.23|18.83|0
1724976000000|2024-08-30 00:00:00|21.24|18.84|21.44|19.01|21.47|19.04|21.24|18.84|0
1724976300000|2024-08-30 00:05:00|21.45|19.02|21.56|19.12|21.62|19.17|21.42|19|0
1724976600000|2024-08-30 00:10:00|21.57|19.13|21.62|19.17|21.63|19.18|21.52|19.08|0
1724976900000|2024-08-30 00:15:00|21.38|19.38|21.33|19.33|21.38|19.38|21.27|19.27|0
1724977200000|2024-08-30 00:20:00|21.32|19.32|21.2|19.2|21.33|19.33|21.2|19.2|0
1724977500000|2024-08-30 00:25:00|21.19|19.19|20.98|18.98|21.2|19.2|20.95|18.95|0
1724977800000|2024-08-30 00:30:00|20.99|18.99|20.92|18.92|20.99|18.99|20.85|18.85|0
1724978100000|2024-08-30 00:35:00|20.91|18.91|20.91|18.91|20.94|18.94|20.86|18.86|0
1724978400000|2024-08-30 00:40:00|20.92|18.92|20.88|18.88|20.92|18.92|20.88|18.88|0
1724978700000|2024-08-30 00:45:00|20.89|18.89|20.9|18.9|20.94|18.94|20.88|18.88|0
1724979000000|2024-08-30 00:50:00|20.91|18.91|20.91|18.91|20.92|18.92|20.88|18.88|0
1724979300000|2024-08-30 00:55:00|20.92|18.92|20.89|18.89|20.92|18.92|20.81|18.81|0
1724979600000|2024-08-30 01:00:00|20.88|18.88|20.75|18.75|20.88|18.88|20.75|18.75|0
1724979900000|2024-08-30 01:05:00|20.76|18.76|20.86|18.86|20.86|18.86|20.75|18.75|0
1724980200000|2024-08-30 01:10:00|20.87|18.87|20.88|18.88|20.89|18.89|20.85|18.85|0
1724980500000|2024-08-30 01:15:00|20.89|18.89|20.95|18.95|20.98|18.98|20.88|18.88|0
1724980800000|2024-08-30 01:20:00|20.94|18.94|20.96|18.96|21|19|20.93|18.93|0
1724981100000|2024-08-30 01:25:00|20.97|18.97|21.05|19.05|21.05|19.05|20.96|18.96|0
1724981400000|2024-08-30 01:30:00|21.04|19.04|20.93|18.93|21.05|19.05|20.92|18.92|0
1724981700000|2024-08-30 01:35:00|20.94|18.94|20.85|18.85|20.95|18.95|20.85|18.85|0
1724982000000|2024-08-30 01:40:00|20.84|18.84|20.86|18.86|20.88|18.88|20.82|18.82|0
1724982300000|2024-08-30 01:45:00|20.85|18.85|20.88|18.88|20.89|18.89|20.81|18.81|0
1724982600000|2024-08-30 01:50:00|20.87|18.87|20.85|18.85|20.88|18.88|20.82|18.82|0
1724982900000|2024-08-30 01:55:00|20.86|18.86|20.94|18.94|20.95|18.95|20.85|18.85|0
1724983200000|2024-08-30 02:00:00|20.93|18.93|20.82|18.82|20.96|18.96|20.8|18.8|0
1724983500000|2024-08-30 02:05:00|20.83|18.83|20.88|18.88|20.92|18.92|20.83|18.83|0
1724983800000|2024-08-30 02:10:00|20.9|18.9|20.87|18.87|20.91|18.91|20.83|18.83|0
1724984100000|2024-08-30 02:15:00|20.88|18.88|20.82|18.82|20.88|18.88|20.82|18.82|0
1724984400000|2024-08-30 02:20:00|20.81|18.81|20.72|18.72|20.83|18.83|20.72|18.72|0
1724984700000|2024-08-30 02:25:00|20.7|18.7|20.69|18.69|20.72|18.72|20.67|18.67|0
1724985000000|2024-08-30 02:30:00|20.68|18.68|20.66|18.66|20.7|18.7|20.62|18.62|0
1724985300000|2024-08-30 02:35:00|20.67|18.67|20.66|18.66|20.67|18.67|20.63|18.63|0
1724985600000|2024-08-30 02:40:00|20.67|18.67|20.64|18.64|20.67|18.67|20.63|18.63|0
1724985900000|2024-08-30 02:45:00|20.63|18.63|20.63|18.63|20.65|18.65|20.62|18.62|0
1724986200000|2024-08-30 02:50:00|20.62|18.62|20.64|18.64|20.65|18.65|20.61|18.61|0
1724986500000|2024-08-30 02:55:00|20.65|18.65|20.6|18.6|20.68|18.68|20.57|18.57|0
1724986800000|2024-08-30 03:00:00|20.59|18.59|20.66|18.66|20.69|18.69|20.57|18.57|0
1724987100000|2024-08-30 03:05:00|20.67|18.67|20.76|18.76|20.78|18.78|20.67|18.67|0
1724987400000|2024-08-30 03:10:00|20.75|18.75|20.79|18.79|20.8|18.8|20.74|18.74|0
1724987700000|2024-08-30 03:15:00|20.78|18.78|20.8|18.8|20.8|18.8|20.77|18.77|0
1724988000000|2024-08-30 03:20:00|20.79|18.79|20.85|18.85|20.86|18.86|20.79|18.79|0
1724988300000|2024-08-30 03:25:00|20.84|18.84|20.82|18.82|20.84|18.84|20.78|18.78|0
1724988600000|2024-08-30 03:30:00|20.81|18.81|20.8|18.8|20.82|18.82|20.8|18.8|0
1724988900000|2024-08-30 03:35:00|20.78|18.78|20.83|18.83|20.85|18.85|20.77|18.77|0
1724989200000|2024-08-30 03:40:00|20.84|18.84|20.86|18.86|20.95|18.95|20.83|18.83|0
1724989500000|2024-08-30 03:45:00|20.87|18.87|20.83|18.83|20.87|18.87|20.79|18.79|0
1724989800000|2024-08-30 03:50:00|20.82|18.82|20.79|18.79|20.83|18.83|20.75|18.75|0
1724990100000|2024-08-30 03:55:00|20.8|18.8|20.76|18.76|20.81|18.81|20.75|18.75|0
1724990400000|2024-08-30 04:00:00|20.75|18.75|20.81|18.81|20.84|18.84|20.74|18.74|0
1724990700000|2024-08-30 04:05:00|20.8|18.8|20.81|18.81|20.83|18.83|20.8|18.8|0
1724991000000|2024-08-30 04:10:00|20.82|18.82|20.83|18.83|20.84|18.84|20.78|18.78|0
1724991300000|2024-08-30 04:15:00|20.84|18.84|20.86|18.86|20.89|18.89|20.81|18.81|0
1724991600000|2024-08-30 04:20:00|20.85|18.85|20.82|18.82|20.86|18.86|20.81|18.81|0
1724991900000|2024-08-30 04:25:00|20.83|18.83|20.87|18.87|20.87|18.87|20.81|18.81|0
1724992200000|2024-08-30 04:30:00|20.88|18.88|20.79|18.79|20.88|18.88|20.78|18.78|0
1724992500000|2024-08-30 04:35:00|20.78|18.78|20.73|18.73|20.79|18.79|20.73|18.73|0
1724992800000|2024-08-30 04:40:00|20.74|18.74|20.67|18.67|20.74|18.74|20.66|18.66|0
1724993100000|2024-08-30 04:45:00|20.68|18.68|20.64|18.64|20.68|18.68|20.62|18.62|0
1724993400000|2024-08-30 04:50:00|20.63|18.63|20.66|18.66|20.66|18.66|20.61|18.61|0
1724993700000|2024-08-30 04:55:00|20.67|18.67|20.64|18.64|20.68|18.68|20.64|18.64|0
1724994000000|2024-08-30 05:00:00|20.65|18.65|20.65|18.65|20.7|18.7|20.63|18.63|0
1724994300000|2024-08-30 05:05:00|20.64|18.64|20.68|18.68|20.69|18.69|20.63|18.63|0
1724994600000|2024-08-30 05:10:00|20.67|18.67|20.67|18.67|20.69|18.69|20.65|18.65|0
1724994900000|2024-08-30 05:15:00|20.68|18.68|20.69|18.69|20.72|18.72|20.68|18.68|0
1724995200000|2024-08-30 05:20:00|20.68|18.68|20.72|18.72|20.75|18.75|20.66|18.66|0
1724995500000|2024-08-30 05:25:00|20.71|18.71|20.72|18.72|20.74|18.74|20.66|18.66|0
1724995800000|2024-08-30 05:30:00|20.71|18.71|20.72|18.72|20.72|18.72|20.67|18.67|0
1724996100000|2024-08-30 05:35:00|20.71|18.71|20.55|18.55|20.71|18.71|20.55|18.55|0
1724996400000|2024-08-30 05:40:00|20.54|18.54|20.49|18.49|20.58|18.58|20.49|18.49|0
1724996700000|2024-08-30 05:45:00|20.47|18.47|20.52|18.52|20.54|18.54|20.47|18.47|0
1724997000000|2024-08-30 05:50:00|20.51|18.51|20.5|18.5|20.53|18.53|20.49|18.49|0
1724997300000|2024-08-30 05:55:00|20.48|18.48|20.68|18.68|20.72|18.72|20.47|18.47|0
1724997600000|2024-08-30 06:00:00|20.63|18.63|20.56|18.56|20.7|18.7|20.56|18.56|0
1724997900000|2024-08-30 06:05:00|20.55|18.55|20.47|18.47|20.56|18.56|20.44|18.44|0
1724998200000|2024-08-30 06:10:00|20.46|18.46|20.44|18.44|20.52|18.52|20.44|18.44|0
1724998500000|2024-08-30 06:15:00|20.45|18.45|20.53|18.53|20.71|18.71|20.37|18.37|0
1724998800000|2024-08-30 06:20:00|20.54|18.54|20.55|18.55|20.59|18.59|20.53|18.53|0
1724999100000|2024-08-30 06:25:00|20.54|18.54|20.54|18.54|20.55|18.55|20.51|18.51|0
1724999400000|2024-08-30 06:30:00|20.55|18.55|20.51|18.51|20.56|18.56|20.48|18.48|0
1724999700000|2024-08-30 06:35:00|20.5|18.5|20.62|18.62|20.66|18.66|20.5|18.5|0
1725000000000|2024-08-30 06:40:00|20.61|18.61|20.54|18.54|20.64|18.64|20.53|18.53|0
1725000300000|2024-08-30 06:45:00|20.6|18.6|20.65|18.65|20.65|18.65|20.53|18.53|0
1725000600000|2024-08-30 06:50:00|20.64|18.64|20.61|18.61|20.67|18.67|20.58|18.58|0
1725000900000|2024-08-30 06:55:00|20.6|18.6|20.67|18.67|20.67|18.67|20.58|18.58|0
1725001200000|2024-08-30 07:00:00|20.63|18.63|20.65|18.65|20.66|18.66|20.58|18.58|0
1725001500000|2024-08-30 07:05:00|20.66|18.66|20.67|18.67|20.71|18.71|20.56|18.56|0
1725001800000|2024-08-30 07:10:00|20.68|18.68|20.65|18.65|20.73|18.73|20.65|18.65|0
1725002100000|2024-08-30 07:15:00|20.66|18.66|20.51|18.51|20.66|18.66|20.47|18.47|0
1725002400000|2024-08-30 07:20:00|20.52|18.52|20.53|18.53|20.57|18.57|20.48|18.48|0
1725002700000|2024-08-30 07:25:00|20.55|18.55|20.42|18.42|20.55|18.55|20.4|18.4|0
1725003000000|2024-08-30 07:30:00|20.4|18.4|20.27|18.27|20.4|18.4|20.26|18.26|0
1725003300000|2024-08-30 07:35:00|20.26|18.26|20.16|18.16|20.3|18.3|20.16|18.16|0
1725003600000|2024-08-30 07:40:00|20.17|18.17|20.02|18.02|20.23|18.23|20.01|18.01|0
1725003900000|2024-08-30 07:45:00|20.01|18.01|20.17|18.17|20.18|18.18|20.01|18.01|0
1725004200000|2024-08-30 07:50:00|20.18|18.18|20.15|18.15|20.24|18.24|20.14|18.14|0
1725004500000|2024-08-30 07:55:00|20.14|18.14|20.15|18.15|20.15|18.15|20.07|18.07|0
1725004800000|2024-08-30 08:00:00|20.14|18.14|20.16|18.16|20.19|18.19|20.06|18.06|0
1725005100000|2024-08-30 08:05:00|20.15|18.15|20.2|18.2|20.23|18.23|20.08|18.08|0
1725005400000|2024-08-30 08:10:00|20.19|18.19|20.11|18.11|20.19|18.19|20.1|18.1|0
1725005700000|2024-08-30 08:15:00|20.14|18.14|20.09|18.09|20.15|18.15|20.02|18.02|0
1725006000000|2024-08-30 08:20:00|20.1|18.1|20.31|18.31|20.32|18.32|20.1|18.1|0
1725006300000|2024-08-30 08:25:00|20.29|18.29|20.24|18.24|20.29|18.29|20.22|18.22|0
1725006600000|2024-08-30 08:30:00|20.23|18.23|20.25|18.25|20.32|18.32|20.23|18.23|0
1725006900000|2024-08-30 08:35:00|20.24|18.24|20.25|18.25|20.32|18.32|20.18|18.18|0
1725007200000|2024-08-30 08:40:00|20.24|18.24|20.24|18.24|20.29|18.29|20.21|18.21|0
1725007500000|2024-08-30 08:45:00|20.22|18.22|20.26|18.26|20.27|18.27|20.16|18.16|0
1725007800000|2024-08-30 08:50:00|20.24|18.24|20.29|18.29|20.34|18.34|20.21|18.21|0
1725008100000|2024-08-30 08:55:00|20.31|18.31|20.31|18.31|20.37|18.37|20.31|18.31|0
1725008400000|2024-08-30 09:00:00|20.32|18.32|20.27|18.27|20.34|18.34|20.24|18.24|0
1725008700000|2024-08-30 09:05:00|20.28|18.28|20.29|18.29|20.35|18.35|20.27|18.27|0
1725009000000|2024-08-30 09:10:00|20.28|18.28|20.24|18.24|20.31|18.31|20.24|18.24|0
1724631600000|2024-08-26 00:20:00|21.34|19.34|21.35|19.35|21.36|19.36|21.32|19.32|0
1724631900000|2024-08-26 00:25:00|21.36|19.36|21.38|19.38|21.43|19.43|21.34|19.34|0
1724632200000|2024-08-26 00:30:00|21.37|19.37|21.32|19.32|21.41|19.41|21.29|19.29|0
1724632500000|2024-08-26 00:35:00|21.33|19.33|21.18|19.18|21.36|19.36|21.16|19.16|0
1724632800000|2024-08-26 00:40:00|21.19|19.19|21.11|19.11|21.2|19.2|21.08|19.08|0
1724633100000|2024-08-26 00:45:00|21.12|19.12|20.97|18.97|21.14|19.14|20.97|18.97|0
1724633400000|2024-08-26 00:50:00|20.95|18.95|21|19|21.02|19.02|20.93|18.93|0
1724633700000|2024-08-26 00:55:00|21.02|19.02|20.99|18.99|21.03|19.03|20.97|18.97|0
1724634000000|2024-08-26 01:00:00|20.97|18.97|20.94|18.94|20.99|18.99|20.9|18.9|0
1724634300000|2024-08-26 01:05:00|20.96|18.96|20.99|18.99|21.01|19.01|20.95|18.95|0
1724634600000|2024-08-26 01:10:00|20.98|18.98|20.91|18.91|20.98|18.98|20.88|18.88|0
1724634900000|2024-08-26 01:15:00|20.9|18.9|20.85|18.85|20.96|18.96|20.78|18.78|0
1724635200000|2024-08-26 01:20:00|20.87|18.87|20.86|18.86|20.87|18.87|20.78|18.78|0
1724635500000|2024-08-26 01:25:00|20.87|18.87|20.89|18.89|20.9|18.9|20.83|18.83|0
1724635800000|2024-08-26 01:30:00|20.88|18.88|20.89|18.89|20.89|18.89|20.83|18.83|0
1724636100000|2024-08-26 01:35:00|20.9|18.9|20.98|18.98|21.03|19.03|20.85|18.85|0
1724636400000|2024-08-26 01:40:00|20.99|18.99|21.02|19.02|21.04|19.04|20.98|18.98|0
1724636700000|2024-08-26 01:45:00|21|19|21.02|19.02|21.02|19.02|20.93|18.93|0
1724637000000|2024-08-26 01:50:00|21.03|19.03|21.03|19.03|21.04|19.04|20.99|18.99|0
1724637300000|2024-08-26 01:55:00|21.04|19.04|21.08|19.08|21.09|19.09|21.04|19.04|0
1724637600000|2024-08-26 02:00:00|21.09|19.09|21.05|19.05|21.09|19.09|21.04|19.04|0
1724637900000|2024-08-26 02:05:00|21.06|19.06|21.05|19.05|21.11|19.11|21.04|19.04|0
1724638200000|2024-08-26 02:10:00|21.06|19.06|21.11|19.11|21.18|19.18|21.05|19.05|0
1724638500000|2024-08-26 02:15:00|21.12|19.12|21.11|19.11|21.12|19.12|21.06|19.06|0
1724638800000|2024-08-26 02:20:00|21.1|19.1|21.16|19.16|21.19|19.19|21.1|19.1|0
1724639100000|2024-08-26 02:25:00|21.17|19.17|21.15|19.15|21.17|19.17|21.11|19.11|0
1724639400000|2024-08-26 02:30:00|21.14|19.14|21.14|19.14|21.17|19.17|21.12|19.12|0
1724639700000|2024-08-26 02:35:00|21.16|19.16|21.14|19.14|21.18|19.18|21.14|19.14|0
1724640000000|2024-08-26 02:40:00|21.16|19.16|21.21|19.21|21.23|19.23|21.15|19.15|0
1724640300000|2024-08-26 02:45:00|21.22|19.22|21.18|19.18|21.23|19.23|21.15|19.15|0
1724640600000|2024-08-26 02:50:00|21.17|19.17|21.15|19.15|21.18|19.18|21.14|19.14|0
1724640900000|2024-08-26 02:55:00|21.16|19.16|21.21|19.21|21.23|19.23|21.16|19.16|0
1724641200000|2024-08-26 03:00:00|21.2|19.2|21.19|19.19|21.21|19.21|21.18|19.18|0
1724641500000|2024-08-26 03:05:00|21.2|19.2|21.1|19.1|21.2|19.2|21.1|19.1|0
1724641800000|2024-08-26 03:10:00|21.08|19.08|21.13|19.13|21.16|19.16|21.07|19.07|0
1724642100000|2024-08-26 03:15:00|21.12|19.12|21.07|19.07|21.13|19.13|21.07|19.07|0
1724642400000|2024-08-26 03:20:00|21.08|19.08|21.09|19.09|21.12|19.12|21.07|19.07|0
1724642700000|2024-08-26 03:25:00|21.1|19.1|21.12|19.12|21.16|19.16|21.1|19.1|0
1724643000000|2024-08-26 03:30:00|21.13|19.13|21.18|19.18|21.18|19.18|21.12|19.12|0
1724643300000|2024-08-26 03:35:00|21.19|19.19|21.4|19.4|21.44|19.44|21.19|19.19|0
1724643600000|2024-08-26 03:40:00|21.39|19.39|21.38|19.38|21.45|19.45|21.37|19.37|0
1724643900000|2024-08-26 03:45:00|21.37|19.37|21.43|19.43|21.46|19.46|21.37|19.37|0
1724644200000|2024-08-26 03:50:00|21.44|19.44|21.39|19.39|21.46|19.46|21.37|19.37|0
1724644500000|2024-08-26 03:55:00|21.41|19.41|21.41|19.41|21.42|19.42|21.39|19.39|0
1724644800000|2024-08-26 04:00:00|21.39|19.39|21.34|19.34|21.39|19.39|21.33|19.33|0
1724645100000|2024-08-26 04:05:00|21.35|19.35|21.32|19.32|21.42|19.42|21.31|19.31|0
1724645400000|2024-08-26 04:10:00|21.31|19.31|21.28|19.28|21.31|19.31|21.27|19.27|0
1724645700000|2024-08-26 04:15:00|21.3|19.3|21.29|19.29|21.31|19.31|21.28|19.28|0
1724646000000|2024-08-26 04:20:00|21.3|19.3|21.28|19.28|21.3|19.3|21.27|19.27|0
1724646300000|2024-08-26 04:25:00|21.29|19.29|21.29|19.29|21.29|19.29|21.27|19.27|0
1724646600000|2024-08-26 04:30:00|21.28|19.28|21.28|19.28|21.29|19.29|21.27|19.27|0
1724646900000|2024-08-26 04:35:00|21.27|19.27|21.23|19.23|21.28|19.28|21.23|19.23|0
1724647200000|2024-08-26 04:40:00|21.24|19.24|21.25|19.25|21.26|19.26|21.24|19.24|0
1724647500000|2024-08-26 04:45:00|21.24|19.24|21.22|19.22|21.25|19.25|21.22|19.22|0
1724647800000|2024-08-26 04:50:00|21.21|19.21|21.23|19.23|21.25|19.25|21.21|19.21|0
1724648100000|2024-08-26 04:55:00|21.24|19.24|21.26|19.26|21.26|19.26|21.23|19.23|0
1724648400000|2024-08-26 05:00:00|21.27|19.27|21.32|19.32|21.32|19.32|21.25|19.25|0
1724648700000|2024-08-26 05:05:00|21.31|19.31|21.28|19.28|21.32|19.32|21.27|19.27|0
1724649000000|2024-08-26 05:10:00|21.3|19.3|21.33|19.33|21.36|19.36|21.28|19.28|0
1724649300000|2024-08-26 05:15:00|21.35|19.35|21.28|19.28|21.35|19.35|21.25|19.25|0
1724649600000|2024-08-26 05:20:00|21.27|19.27|21.21|19.21|21.27|19.27|21.21|19.21|0
1724649900000|2024-08-26 05:25:00|21.23|19.23|21.25|19.25|21.25|19.25|21.21|19.21|0
1724650200000|2024-08-26 05:30:00|21.24|19.24|21.21|19.21|21.25|19.25|21.21|19.21|0
1724650500000|2024-08-26 05:35:00|21.2|19.2|21.12|19.12|21.21|19.21|21.12|19.12|0
1724650800000|2024-08-26 05:40:00|21.11|19.11|21.09|19.09|21.14|19.14|21.08|19.08|0
1724651100000|2024-08-26 05:45:00|21.1|19.1|21.09|19.09|21.12|19.12|21.09|19.09|0
1724651400000|2024-08-26 05:50:00|21.08|19.08|21.05|19.05|21.09|19.09|21.05|19.05|0
1724651700000|2024-08-26 05:55:00|21.04|19.04|21.14|19.14|21.18|19.18|21.04|19.04|0
1724652000000|2024-08-26 06:00:00|21.15|19.15|21.07|19.07|21.15|19.15|21.06|19.06|0
1724652300000|2024-08-26 06:05:00|21.06|19.06|20.98|18.98|21.06|19.06|20.97|18.97|0
1724652600000|2024-08-26 06:10:00|20.97|18.97|21.02|19.02|21.05|19.05|20.97|18.97|0
1724652900000|2024-08-26 06:15:00|21.01|19.01|20.99|18.99|21.03|19.03|20.99|18.99|0
1724653200000|2024-08-26 06:20:00|21|19|20.99|18.99|21.04|19.04|20.99|18.99|0
1724653500000|2024-08-26 06:25:00|20.98|18.98|20.99|18.99|21.02|19.02|20.98|18.98|0
1724653800000|2024-08-26 06:30:00|20.98|18.98|21.55|19.55|21.55|19.55|19.95|17.95|0
1724654100000|2024-08-26 06:35:00|21.51|19.51|21.59|19.59|21.62|19.62|21.51|19.51|0
1724654400000|2024-08-26 06:40:00|21.6|19.6|21.57|19.57|21.6|19.6|21.56|19.56|0
1724654700000|2024-08-26 06:45:00|21.58|19.58|21.6|19.6|21.63|19.63|21.58|19.58|0
1724655000000|2024-08-26 06:50:00|21.61|19.61|21.61|19.61|21.65|19.65|21.59|19.59|0
1724655300000|2024-08-26 06:55:00|21.6|19.6|21.61|19.61|21.64|19.64|21.57|19.57|0
1724655600000|2024-08-26 07:00:00|21.6|19.6|21.56|19.56|21.64|19.64|21.51|19.51|0
1724655900000|2024-08-26 07:05:00|21.54|19.54|21.41|19.41|21.54|19.54|21.4|19.4|0
1724656200000|2024-08-26 07:10:00|21.43|19.43|21.42|19.42|21.49|19.49|21.41|19.41|0
1724656500000|2024-08-26 07:15:00|21.41|19.41|21.41|19.41|21.46|19.46|21.36|19.36|0
1724656800000|2024-08-26 07:20:00|21.4|19.4|21.37|19.37|21.44|19.44|21.36|19.36|0
1724657100000|2024-08-26 07:25:00|21.36|19.36|21.34|19.34|21.4|19.4|21.3|19.3|0
1724657400000|2024-08-26 07:30:00|21.32|19.32|21.24|19.24|21.32|19.32|21.19|19.19|0
1724657700000|2024-08-26 07:35:00|21.23|19.23|21.26|19.26|21.29|19.29|21.22|19.22|0
1724658000000|2024-08-26 07:40:00|21.25|19.25|21.35|19.35|21.39|19.39|21.25|19.25|0
1724658300000|2024-08-26 07:45:00|21.36|19.36|21.35|19.35|21.39|19.39|21.34|19.34|0
1724658600000|2024-08-26 07:50:00|21.34|19.34|21.28|19.28|21.36|19.36|21.28|19.28|0
1724658900000|2024-08-26 07:55:00|21.3|19.3|21.2|19.2|21.3|19.3|21.18|19.18|0
1724659200000|2024-08-26 08:00:00|21.23|19.23|21.09|19.09|21.32|19.32|21.09|19.09|0
1724659500000|2024-08-26 08:05:00|21.11|19.11|20.97|18.97|21.17|19.17|20.97|18.97|0
1724659800000|2024-08-26 08:10:00|20.96|18.96|20.99|18.99|21.04|19.04|20.96|18.96|0
1724660100000|2024-08-26 08:15:00|20.98|18.98|20.94|18.94|21|19|20.89|18.89|0
1724660400000|2024-08-26 08:20:00|20.96|18.96|21.1|19.1|21.1|19.1|20.94|18.94|0
1724660700000|2024-08-26 08:25:00|21.11|19.11|21.04|19.04|21.12|19.12|21.02|19.02|0
1724661000000|2024-08-26 08:30:00|21.03|19.03|20.99|18.99|21.07|19.07|20.98|18.98|0
1724661300000|2024-08-26 08:35:00|20.98|18.98|21|19|21.05|19.05|20.94|18.94|0
1724661600000|2024-08-26 08:40:00|21.01|19.01|20.99|18.99|21.04|19.04|20.98|18.98|0
1724661900000|2024-08-26 08:45:00|21|19|21.02|19.02|21.05|19.05|20.96|18.96|0
1724662200000|2024-08-26 08:50:00|21.01|19.01|20.97|18.97|21.04|19.04|20.96|18.96|0
1724662500000|2024-08-26 08:55:00|20.96|18.96|20.93|18.93|20.98|18.98|20.93|18.93|0
1724662800000|2024-08-26 09:00:00|20.95|18.95|21.03|19.03|21.05|19.05|20.92|18.92|0
1724663100000|2024-08-26 09:05:00|21.02|19.02|21.04|19.04|21.08|19.08|20.99|18.99|0
1724663400000|2024-08-26 09:10:00|21.06|19.06|21.08|19.08|21.13|19.13|21.05|19.05|0
1724663700000|2024-08-26 09:15:00|21.07|19.07|21.05|19.05|21.08|19.08|21.02|19.02|0
1724664000000|2024-08-26 09:20:00|21.06|19.06|21.01|19.01|21.07|19.07|20.99|18.99|0
1724664300000|2024-08-26 09:25:00|21|19|20.98|18.98|21.04|19.04|20.96|18.96|0
1724664600000|2024-08-26 09:30:00|20.99|18.99|21.06|19.06|21.07|19.07|20.99|18.99|0
1724664900000|2024-08-26 09:35:00|21.05|19.05|21|19|21.09|19.09|20.96|18.96|0
1724665200000|2024-08-26 09:40:00|20.98|18.98|21.01|19.01|21.04|19.04|20.97|18.97|0
1724665500000|2024-08-26 09:45:00|21.02|19.02|21.05|19.05|21.05|19.05|21.01|19.01|0
1724665800000|2024-08-26 09:50:00|21.06|19.06|21.01|19.01|21.06|19.06|21.01|19.01|0
1724666100000|2024-08-26 09:55:00|21|19|20.98|18.98|21.03|19.03|20.97|18.97|0
1724666400000|2024-08-26 10:00:00|20.99|18.99|21|19|21.04|19.04|20.99|18.99|0
1724666700000|2024-08-26 10:05:00|20.99|18.99|20.94|18.94|21|19|20.91|18.91|0
1724667000000|2024-08-26 10:10:00|20.95|18.95|20.91|18.91|20.99|18.99|20.91|18.91|0
1724667300000|2024-08-26 10:15:00|20.9|18.9|20.91|18.91|20.92|18.92|20.9|18.9|0
1724667600000|2024-08-26 10:20:00|20.9|18.9|20.93|18.93|20.93|18.93|20.9|18.9|0
1724667900000|2024-08-26 10:25:00|20.92|18.92|20.89|18.89|20.92|18.92|20.88|18.88|0
1724668200000|2024-08-26 10:30:00|20.91|18.91|21.07|19.07|21.08|19.08|20.91|18.91|0
1724668500000|2024-08-26 10:35:00|21.08|19.08|20.97|18.97|21.08|19.08|20.97|18.97|0
1724668800000|2024-08-26 10:40:00|20.98|18.98|21.12|19.12|21.13|19.13|20.96|18.96|0
1724669100000|2024-08-26 10:45:00|21.13|19.13|21.03|19.03|21.13|19.13|20.95|18.95|0
1724669400000|2024-08-26 10:50:00|21.02|19.02|20.99|18.99|21.03|19.03|20.98|18.98|0
1724669700000|2024-08-26 10:55:00|21|19|20.95|18.95|21|19|20.95|18.95|0
1724670000000|2024-08-26 11:00:00|20.94|18.94|20.89|18.89|20.99|18.99|20.86|18.86|0
1724670300000|2024-08-26 11:05:00|20.91|18.91|21.01|19.01|21.01|19.01|20.91|18.91|0
1724670600000|2024-08-26 11:10:00|21.05|19.05|20.99|18.99|21.07|19.07|20.96|18.96|0
1724670900000|2024-08-26 11:15:00|21|19|21|19|21.05|19.05|20.92|18.92|0
1724671200000|2024-08-26 11:20:00|20.98|18.98|20.99|18.99|21|19|20.93|18.93|0
1724671500000|2024-08-26 11:25:00|21|19|21.06|19.06|21.08|19.08|20.98|18.98|0
1724671800000|2024-08-26 11:30:00|21.07|19.07|20.99|18.99|21.08|19.08|20.97|18.97|0
1724672100000|2024-08-26 11:35:00|21|19|21.12|19.12|21.12|19.12|20.98|18.98|0
1724672400000|2024-08-26 11:40:00|21.11|19.11|21.3|19.3|21.32|19.32|21.11|19.11|0
1724672700000|2024-08-26 11:45:00|21.29|19.29|21.28|19.28|21.44|19.44|21.27|19.27|0
1724673000000|2024-08-26 11:50:00|21.27|19.27|21.11|19.11|21.27|19.27|21.1|19.1|0
1724673300000|2024-08-26 11:55:00|21.09|19.09|21.1|19.1|21.15|19.15|21.07|19.07|0
1724673600000|2024-08-26 12:00:00|21.11|19.11|21.11|19.11|21.15|19.15|21.02|19.02|0
1724673900000|2024-08-26 12:05:00|21.12|19.12|21.1|19.1|21.16|19.16|21.07|19.07|0
1724674200000|2024-08-26 12:10:00|21.12|19.12|20.99|18.99|21.12|19.12|20.98|18.98|0
1724674500000|2024-08-26 12:15:00|21.01|19.01|20.99|18.99|21.01|19.01|20.94|18.94|0
1724674800000|2024-08-26 12:20:00|21|19|21.02|19.02|21.04|19.04|20.97|18.97|0
1724675100000|2024-08-26 12:25:00|21.03|19.03|21.01|19.01|21.05|19.05|21|19|0
1724675400000|2024-08-26 12:30:00|21.05|19.05|21.12|19.12|21.17|19.17|21.03|19.03|0
1724675700000|2024-08-26 12:35:00|21.11|19.11|21.35|19.35|21.52|19.52|21.11|19.11|0
1724676000000|2024-08-26 12:40:00|21.37|19.37|21.51|19.51|21.52|19.52|21.37|19.37|0
1724676300000|2024-08-26 12:45:00|21.5|19.5|21.4|19.4|21.53|19.53|21.38|19.38|0
1724676600000|2024-08-26 12:50:00|21.41|19.41|21.25|19.25|21.41|19.41|21.23|19.23|0
1724676900000|2024-08-26 12:55:00|21.23|19.23|21.19|19.19|21.26|19.26|21.18|19.18|0
1724677200000|2024-08-26 13:00:00|21.21|19.21|21.31|19.31|21.32|19.32|21.18|19.18|0
1724677500000|2024-08-26 13:05:00|21.29|19.29|21.19|19.19|21.31|19.31|21.18|19.18|0
1724677800000|2024-08-26 13:10:00|21.18|19.18|21.18|19.18|21.19|19.19|21.12|19.12|0
1724678100000|2024-08-26 13:15:00|21.19|19.19|21.21|19.21|21.27|19.27|21.18|19.18|0
1724678400000|2024-08-26 13:20:00|21.2|19.2|21.07|19.07|21.2|19.2|21.06|19.06|0
1724678700000|2024-08-26 13:25:00|21.08|19.08|21.22|19.22|21.24|19.24|21.06|19.06|0
1724679000000|2024-08-26 13:30:00|21.08|19.08|20.9|18.9|21.29|19.29|20.83|18.83|0
1724679300000|2024-08-26 13:35:00|20.91|18.91|21.17|19.17|21.41|19.41|20.9|18.9|0
1724679600000|2024-08-26 13:40:00|21.2|19.2|21.29|19.29|21.49|19.49|21.18|19.18|0
1724679900000|2024-08-26 13:45:00|21.27|19.27|21.43|19.43|21.51|19.51|21.24|19.24|0
1724680200000|2024-08-26 13:50:00|21.42|19.42|21.63|19.63|21.64|19.64|21.32|19.32|0
1724680500000|2024-08-26 13:55:00|21.58|19.58|21.48|19.48|21.59|19.59|21.41|19.41|0
1724680800000|2024-08-26 14:00:00|21.46|19.46|21.48|19.48|21.68|19.68|21.39|19.39|0
1724681100000|2024-08-26 14:05:00|21.47|19.47|21.9|19.9|21.91|19.91|21.44|19.44|0
1724681400000|2024-08-26 14:10:00|21.89|19.89|21.94|19.94|22.04|20.04|21.82|19.82|0
1724681700000|2024-08-26 14:15:00|21.99|19.99|21.9|19.9|22.16|20.16|21.32|19.32|0
1724682000000|2024-08-26 14:20:00|21.86|19.86|21.76|19.76|21.9|19.9|21.71|19.71|0
1724682300000|2024-08-26 14:25:00|21.74|19.74|21.79|19.79|21.87|19.87|21.62|19.62|0
1724682600000|2024-08-26 14:30:00|21.77|19.77|22.2|20.2|22.25|20.25|21.76|19.76|0
1724682900000|2024-08-26 14:35:00|22.24|20.24|22.55|20.55|22.63|20.63|21.81|19.81|0
1724683200000|2024-08-26 14:40:00|22.57|20.57|22.35|20.35|22.6|20.6|22.21|20.21|0
1724683500000|2024-08-26 14:45:00|22.37|20.37|22.35|20.35|22.38|20.38|22.17|20.17|0
1724683800000|2024-08-26 14:50:00|22.38|20.38|22.27|20.27|22.42|20.42|22.15|20.15|0
1724684100000|2024-08-26 14:55:00|22.26|20.26|22.11|20.11|22.34|20.34|22.04|20.04|0
1724684400000|2024-08-26 15:00:00|22.12|20.12|22.11|20.11|22.19|20.19|22.01|20.01|0
1724684700000|2024-08-26 15:05:00|22.12|20.12|22.29|20.29|22.42|20.42|22.09|20.09|0
1724685000000|2024-08-26 15:10:00|22.31|20.31|22.14|20.14|22.4|20.4|22.1|20.1|0
1724685300000|2024-08-26 15:15:00|22.16|20.16|22.25|20.25|22.43|20.43|22.16|20.16|0
1724685600000|2024-08-26 15:20:00|22.26|20.26|22.19|20.19|22.36|20.36|22.08|20.08|0
1724685900000|2024-08-26 15:25:00|22.21|20.21|22.31|20.31|22.42|20.42|22.2|20.2|0
1724686200000|2024-08-26 15:30:00|22.33|20.33|22.37|20.37|22.52|20.52|22.31|20.31|0
1724686500000|2024-08-26 15:35:00|22.39|20.39|22.41|20.41|22.52|20.52|22.36|20.36|0
1724686800000|2024-08-26 15:40:00|22.43|20.43|22.4|20.4|22.47|20.47|22.15|20.15|0
1724687100000|2024-08-26 15:45:00|22.42|20.42|22.37|20.37|22.74|20.74|22.35|20.35|0
1724687400000|2024-08-26 15:50:00|22.38|20.38|22.67|20.67|22.68|20.68|22.34|20.34|0
1724687700000|2024-08-26 15:55:00|22.63|20.63|22.68|20.68|22.79|20.79|22.6|20.6|0
1724688000000|2024-08-26 16:00:00|22.69|20.69|22.62|20.62|22.83|20.83|22.62|20.62|0
1724688300000|2024-08-26 16:05:00|22.64|20.64|22.7|20.7|22.77|20.77|22.57|20.57|0
1724688600000|2024-08-26 16:10:00|22.68|20.68|22.66|20.66|22.76|20.76|22.5|20.5|0
1724688900000|2024-08-26 16:15:00|22.63|20.63|22.44|20.44|22.63|20.63|22.4|20.4|0
1724689200000|2024-08-26 16:20:00|22.45|20.45|22.12|20.12|22.45|20.45|22.04|20.04|0
1724689500000|2024-08-26 16:25:00|22.13|20.13|21.89|19.89|22.31|20.31|21.86|19.86|0
1724689800000|2024-08-26 16:30:00|21.88|19.88|21.87|19.87|21.91|19.91|21.72|19.72|0
1724690100000|2024-08-26 16:35:00|21.88|19.88|21.8|19.8|21.91|19.91|21.77|19.77|0
1724690400000|2024-08-26 16:40:00|21.81|19.81|21.72|19.72|21.87|19.87|21.72|19.72|0
1724690700000|2024-08-26 16:45:00|21.73|19.73|21.7|19.7|21.77|19.77|21.64|19.64|0
1724691000000|2024-08-26 16:50:00|21.72|19.72|21.78|19.78|21.86|19.86|21.62|19.62|0
1724691300000|2024-08-26 16:55:00|21.77|19.77|21.58|19.58|21.95|19.95|21.55|19.55|0
1724691600000|2024-08-26 17:00:00|21.55|19.55|21.48|19.48|21.64|19.64|21.48|19.48|0
1724691900000|2024-08-26 17:05:00|21.47|19.47|21.72|19.72|21.81|19.81|21.47|19.47|0
1724692200000|2024-08-26 17:10:00|21.7|19.7|21.65|19.65|21.89|19.89|21.61|19.61|0
1724692500000|2024-08-26 17:15:00|21.66|19.66|21.87|19.87|21.9|19.9|21.62|19.62|0
1724692800000|2024-08-26 17:20:00|21.86|19.86|21.7|19.7|21.9|19.9|21.62|19.62|0
1724693100000|2024-08-26 17:25:00|21.71|19.71|21.87|19.87|21.87|19.87|21.58|19.58|0
1724693400000|2024-08-26 17:30:00|21.84|19.84|21.83|19.83|21.91|19.91|21.78|19.78|0
1724693700000|2024-08-26 17:35:00|21.82|19.82|22.21|20.21|22.21|20.21|21.62|19.62|0
1724694000000|2024-08-26 17:40:00|22.13|20.13|22.06|20.06|22.13|20.13|21.97|19.97|0
1724694300000|2024-08-26 17:45:00|22.05|20.05|22.46|20.46|22.54|20.54|22.05|20.05|0
1724694600000|2024-08-26 17:50:00|22.43|20.43|22.33|20.33|22.51|20.51|22.02|20.02|0
1724694900000|2024-08-26 17:55:00|22.36|20.36|22.31|20.31|22.47|20.47|22.26|20.26|0
1724695200000|2024-08-26 18:00:00|22.3|20.3|22.38|20.38|22.41|20.41|22.14|20.14|0
1724695500000|2024-08-26 18:05:00|22.35|20.35|22.43|20.43|22.52|20.52|22.26|20.26|0
1724695800000|2024-08-26 18:10:00|22.45|20.45|22.22|20.22|22.52|20.52|22.2|20.2|0
1724696100000|2024-08-26 18:15:00|22.24|20.24|22.19|20.19|22.34|20.34|22.17|20.17|0
1724696400000|2024-08-26 18:20:00|22.17|20.17|21.96|19.96|22.17|20.17|21.89|19.89|0
1724696700000|2024-08-26 18:25:00|21.98|19.98|21.9|19.9|22.04|20.04|21.85|19.85|0
1724697000000|2024-08-26 18:30:00|21.91|19.91|21.89|19.89|22.01|20.01|21.82|19.82|0
1724697300000|2024-08-26 18:35:00|21.87|19.87|21.78|19.78|22.13|20.13|21.59|19.59|0
1724697600000|2024-08-26 18:40:00|21.79|19.79|21.69|19.69|21.79|19.79|21.62|19.62|0
1724697900000|2024-08-26 18:45:00|21.7|19.7|21.78|19.78|21.81|19.81|21.61|19.61|0
1724698200000|2024-08-26 18:50:00|21.79|19.79|21.7|19.7|21.91|19.91|21.68|19.68|0
1724698500000|2024-08-26 18:55:00|21.68|19.68|21.47|19.47|21.68|19.68|21.44|19.44|0
1724698800000|2024-08-26 19:00:00|21.5|19.5|21.58|19.58|21.58|19.58|21.44|19.44|0
1724699100000|2024-08-26 19:05:00|21.57|19.57|21.65|19.65|21.73|19.73|21.55|19.55|0
1724699400000|2024-08-26 19:10:00|21.64|19.64|21.55|19.55|21.65|19.65|21.47|19.47|0
1724699700000|2024-08-26 19:15:00|21.53|19.53|21.57|19.57|21.69|19.69|21.52|19.52|0
1724700000000|2024-08-26 19:20:00|21.56|19.56|21.56|19.56|21.61|19.61|21.48|19.48|0
1724700300000|2024-08-26 19:25:00|21.55|19.55|21.66|19.66|21.67|19.67|21.5|19.5|0
1724700600000|2024-08-26 19:30:00|21.7|19.7|21.63|19.63|21.78|19.78|21.59|19.59|0
1724700900000|2024-08-26 19:35:00|21.62|19.62|21.76|19.76|21.76|19.76|21.61|19.61|0
1724701200000|2024-08-26 19:40:00|21.78|19.78|21.79|19.79|21.79|19.79|21.58|19.58|0
1724701500000|2024-08-26 19:45:00|21.78|19.78|21.89|19.89|21.89|19.89|21.72|19.72|0
1724701800000|2024-08-26 19:50:00|21.76|19.76|21.71|19.71|21.79|19.79|21.56|19.56|0
1724702100000|2024-08-26 19:55:00|21.79|19.79|21.48|19.48|21.96|19.96|21.45|19.45|0
1724702400000|2024-08-26 20:00:00|21.43|19.43|21.68|19.68|21.69|19.69|21.43|19.43|0
1724702700000|2024-08-26 20:05:00|21.69|19.69|21.75|19.75|21.77|19.77|21.68|19.68|0
1724703000000|2024-08-26 20:10:00|21.77|19.77|21.81|19.81|21.82|19.82|21.74|19.74|0
1724703300000|2024-08-26 20:15:00|22.04|19.55|22.01|19.52|22.07|19.57|22.01|19.51|0
1724703600000|2024-08-26 20:20:00|22|19.51|22|19.51|22.02|19.53|21.98|19.49|0
1724703900000|2024-08-26 20:25:00|22.01|19.52|22.02|19.53|22.05|19.56|22|19.51|0
1724704200000|2024-08-26 20:30:00|22.04|19.54|22.21|19.69|22.22|19.71|22.04|19.54|0
1724704500000|2024-08-26 20:35:00|22.19|19.68|22.16|19.65|22.22|19.7|22.16|19.65|0
1724704800000|2024-08-26 20:40:00|22.15|19.64|22.22|19.7|22.23|19.71|22.13|19.63|0
1724705100000|2024-08-26 20:45:00|22.19|19.68|22.12|19.61|22.21|19.7|22.12|19.61|0
1724705400000|2024-08-26 20:50:00|22.13|19.62|21.99|19.5|22.13|19.62|21.97|19.49|0
1724705700000|2024-08-26 20:55:00|21.97|19.49|22.12|19.62|22.13|19.63|21.97|19.48|0
1724706000000|2024-08-26 21:00:00|22.13|19.6|22.12|19.62|22.13|19.62|22.1|19.6|0
1724706300000|2024-08-26 21:05:00|22.11|19.61|22.11|19.61|22.11|19.61|22.11|19.61|0
1724706600000|2024-08-26 21:10:00|22.12|19.62|22.06|19.56|22.13|19.62|22.05|19.56|0
1724706900000|2024-08-26 21:15:00|22.08|19.58|22.11|19.6|22.11|19.61|22.07|19.57|0
1724707200000|2024-08-26 21:20:00|22.12|19.61|22.11|19.6|22.12|19.62|22.11|19.6|0
1724707500000|2024-08-26 21:25:00|22.1|19.57|22.06|19.56|22.1|19.57|22.06|19.56|0
1724707800000|2024-08-26 21:30:00|22.07|19.57|22.06|19.56|22.07|19.57|22.06|19.56|0
1724708100000|2024-08-26 21:35:00|22.08|19.58|22.08|19.58|22.08|19.58|22.06|19.56|0
1724708400000|2024-08-26 21:40:00|22.1|19.6|22.14|19.64|22.14|19.64|22.1|19.6|0
1724708700000|2024-08-26 21:45:00|22.12|19.62|22.12|19.62|22.13|19.62|22.11|19.61|0
1724709000000|2024-08-26 21:50:00|22.13|19.61|22.13|19.63|22.13|19.63|22.13|19.61|0
1724709300000|2024-08-26 21:55:00|22.14|19.64|22.14|19.63|22.15|19.64|22.14|19.63|0
1724709600000|2024-08-26 22:00:00|22.1|19.6|21.94|19.45|22.1|19.6|21.9|19.42|0
1724709900000|2024-08-26 22:05:00|21.93|19.44|22.33|19.8|22.34|19.81|21.92|19.44|0
1724710200000|2024-08-26 22:10:00|22.3|19.77|22.14|19.63|22.3|19.77|22.14|19.63|0
1724710500000|2024-08-26 22:15:00|22.16|19.65|22.24|19.73|22.26|19.74|22.15|19.64|0
1724710800000|2024-08-26 22:20:00|22.22|19.72|22.23|19.71|22.26|19.74|22.16|19.65|0
1724711100000|2024-08-26 22:25:00|22.21|19.7|22.26|19.74|22.27|19.75|22.21|19.7|0
1724711400000|2024-08-26 22:30:00|22.22|19.71|22.35|19.82|22.44|19.9|22.22|19.71|0
1724711700000|2024-08-26 22:35:00|22.37|19.84|22.31|19.78|22.38|19.85|22.28|19.76|0
1724712000000|2024-08-26 22:40:00|22.3|19.77|22.38|19.85|22.38|19.85|22.3|19.77|0
1724712300000|2024-08-26 22:45:00|22.39|19.86|22.39|19.86|22.44|19.9|22.36|19.83|0
1724712600000|2024-08-26 22:50:00|22.38|19.85|22.36|19.83|22.39|19.86|22.32|19.79|0
1724712900000|2024-08-26 22:55:00|22.35|19.82|22.28|19.75|22.35|19.82|22.28|19.75|0
1724713200000|2024-08-26 23:00:00|22.29|19.77|22.2|19.69|22.31|19.79|22.19|19.68|0
1724713500000|2024-08-26 23:05:00|22.22|19.7|22.23|19.71|22.26|19.74|22.21|19.7|0
1724713800000|2024-08-26 23:10:00|22.25|19.73|22.21|19.7|22.26|19.74|22.21|19.7|0
1724714100000|2024-08-26 23:15:00|22.2|19.69|22.06|19.56|22.21|19.7|22.06|19.56|0
1724714400000|2024-08-26 23:20:00|22.07|19.57|21.96|19.47|22.09|19.59|21.93|19.45|0
1724714700000|2024-08-26 23:25:00|21.94|19.46|21.93|19.44|22|19.51|21.9|19.42|0
1724715000000|2024-08-26 23:30:00|21.92|19.43|21.94|19.45|21.97|19.48|21.9|19.42|0
1724715300000|2024-08-26 23:35:00|21.95|19.47|21.92|19.44|21.95|19.47|21.91|19.43|0
1724715600000|2024-08-26 23:40:00|21.94|19.45|21.88|19.4|21.96|19.47|21.88|19.4|0
1724715900000|2024-08-26 23:45:00|21.89|19.41|21.95|19.46|21.98|19.49|21.88|19.4|0
1724716200000|2024-08-26 23:50:00|21.94|19.45|21.89|19.41|21.95|19.46|21.89|19.41|0
1724716500000|2024-08-26 23:55:00|21.9|19.42|21.93|19.45|21.95|19.46|21.89|19.41|0
1724716800000|2024-08-27 00:00:00|21.95|19.46|22.01|19.52|22.01|19.52|21.94|19.46|0
1724717100000|2024-08-27 00:05:00|22.03|19.53|21.98|19.5|22.03|19.53|21.96|19.48|0
1724717400000|2024-08-27 00:10:00|22|19.51|22|19.51|22.04|19.55|21.98|19.49|0
1724717700000|2024-08-27 00:15:00|21.76|19.76|21.68|19.68|21.77|19.77|21.68|19.68|0
1724718000000|2024-08-27 00:20:00|21.67|19.67|21.59|19.59|21.67|19.67|21.52|19.52|0
1724718300000|2024-08-27 00:25:00|21.58|19.58|21.58|19.58|21.64|19.64|21.58|19.58|0
1724718600000|2024-08-27 00:30:00|21.56|19.56|21.53|19.53|21.56|19.56|21.48|19.48|0
1724718900000|2024-08-27 00:35:00|21.52|19.52|21.56|19.56|21.57|19.57|21.49|19.49|0
1724719200000|2024-08-27 00:40:00|21.57|19.57|21.65|19.65|21.68|19.68|21.56|19.56|0
1724719500000|2024-08-27 00:45:00|21.64|19.64|21.73|19.73|21.77|19.77|21.62|19.62|0
1724719800000|2024-08-27 00:50:00|21.72|19.72|21.83|19.83|21.92|19.92|21.72|19.72|0
1724720100000|2024-08-27 00:55:00|21.85|19.85|21.86|19.86|21.91|19.91|21.83|19.83|0
1724720400000|2024-08-27 01:00:00|21.87|19.87|21.86|19.86|21.9|19.9|21.81|19.81|0
1724720700000|2024-08-27 01:05:00|21.84|19.84|21.84|19.84|21.85|19.85|21.78|19.78|0
1724721000000|2024-08-27 01:10:00|21.83|19.83|21.86|19.86|21.9|19.9|21.82|19.82|0
1724721300000|2024-08-27 01:15:00|21.85|19.85|21.72|19.72|21.86|19.86|21.72|19.72|0
1724721600000|2024-08-27 01:20:00|21.71|19.71|21.71|19.71|21.75|19.75|21.7|19.7|0
1724721900000|2024-08-27 01:25:00|21.72|19.72|21.74|19.74|21.75|19.75|21.7|19.7|0
1724722200000|2024-08-27 01:30:00|21.75|19.75|21.84|19.84|21.9|19.9|21.74|19.74|0
1724722500000|2024-08-27 01:35:00|21.85|19.85|21.85|19.85|21.92|19.92|21.85|19.85|0
1724722800000|2024-08-27 01:40:00|21.86|19.86|21.85|19.85|21.98|19.98|21.83|19.83|0
1724723100000|2024-08-27 01:45:00|21.83|19.83|21.75|19.75|21.87|19.87|21.74|19.74|0
1724723400000|2024-08-27 01:50:00|21.74|19.74|21.67|19.67|21.76|19.76|21.67|19.67|0
1724723700000|2024-08-27 01:55:00|21.68|19.68|21.7|19.7|21.71|19.71|21.67|19.67|0
1724724000000|2024-08-27 02:00:00|21.69|19.69|21.72|19.72|21.73|19.73|21.69|19.69|0
1724724300000|2024-08-27 02:05:00|21.73|19.73|21.71|19.71|21.73|19.73|21.71|19.71|0
1724724600000|2024-08-27 02:10:00|21.72|19.72|21.73|19.73|21.75|19.75|21.71|19.71|0
1724724900000|2024-08-27 02:15:00|21.72|19.72|21.72|19.72|21.73|19.73|21.68|19.68|0
1724725200000|2024-08-27 02:20:00|21.71|19.71|21.67|19.67|21.72|19.72|21.65|19.65|0
1724725500000|2024-08-27 02:25:00|21.66|19.66|21.64|19.64|21.68|19.68|21.6|19.6|0
1724725800000|2024-08-27 02:30:00|21.63|19.63|21.49|19.49|21.63|19.63|21.45|19.45|0
1724726100000|2024-08-27 02:35:00|21.47|19.47|21.53|19.53|21.53|19.53|21.46|19.46|0
1724726400000|2024-08-27 02:40:00|21.51|19.51|21.48|19.48|21.53|19.53|21.48|19.48|0
1724726700000|2024-08-27 02:45:00|21.49|19.49|21.46|19.46|21.5|19.5|21.42|19.42|0
1724727000000|2024-08-27 02:50:00|21.44|19.44|21.46|19.46|21.47|19.47|21.44|19.44|0
1724727300000|2024-08-27 02:55:00|21.47|19.47|21.51|19.51|21.51|19.51|21.46|19.46|0
1724727600000|2024-08-27 03:00:00|21.49|19.49|21.5|19.5|21.51|19.51|21.45|19.45|0
1724727900000|2024-08-27 03:05:00|21.51|19.51|21.46|19.46|21.51|19.51|21.45|19.45|0
1724728200000|2024-08-27 03:10:00|21.45|19.45|21.44|19.44|21.48|19.48|21.42|19.42|0
1724728500000|2024-08-27 03:15:00|21.43|19.43|21.5|19.5|21.51|19.51|21.42|19.42|0
1724728800000|2024-08-27 03:20:00|21.49|19.49|21.54|19.54|21.54|19.54|21.47|19.47|0
1724729100000|2024-08-27 03:25:00|21.53|19.53|21.52|19.52|21.55|19.55|21.51|19.51|0
1724729400000|2024-08-27 03:30:00|21.51|19.51|21.52|19.52|21.52|19.52|21.5|19.5|0
1724729700000|2024-08-27 03:35:00|21.51|19.51|21.56|19.56|21.56|19.56|21.51|19.51|0
1724730000000|2024-08-27 03:40:00|21.55|19.55|21.47|19.47|21.56|19.56|21.47|19.47|0
1724730300000|2024-08-27 03:45:00|21.48|19.48|21.44|19.44|21.48|19.48|21.44|19.44|0
1724730600000|2024-08-27 03:50:00|21.45|19.45|21.48|19.48|21.48|19.48|21.45|19.45|0
1724730900000|2024-08-27 03:55:00|21.49|19.49|21.49|19.49|21.5|19.5|21.48|19.48|0
1724731200000|2024-08-27 04:00:00|21.5|19.5|21.53|19.53|21.53|19.53|21.49|19.49|0
1724731500000|2024-08-27 04:05:00|21.54|19.54|21.58|19.58|21.61|19.61|21.54|19.54|0
1724731800000|2024-08-27 04:10:00|21.57|19.57|21.5|19.5|21.57|19.57|21.49|19.49|0
1724732100000|2024-08-27 04:15:00|21.49|19.49|21.48|19.48|21.5|19.5|21.47|19.47|0
1724732400000|2024-08-27 04:20:00|21.47|19.47|21.46|19.46|21.47|19.47|21.43|19.43|0
1724732700000|2024-08-27 04:25:00|21.47|19.47|21.47|19.47|21.49|19.49|21.46|19.46|0
1724733000000|2024-08-27 04:30:00|21.46|19.46|21.43|19.43|21.47|19.47|21.43|19.43|0
1724733300000|2024-08-27 04:35:00|21.44|19.44|21.45|19.45|21.47|19.47|21.43|19.43|0
1724733600000|2024-08-27 04:40:00|21.44|19.44|21.49|19.49|21.5|19.5|21.44|19.44|0
1724733900000|2024-08-27 04:45:00|21.48|19.48|21.44|19.44|21.49|19.49|21.44|19.44|0
1724734200000|2024-08-27 04:50:00|21.43|19.43|21.43|19.43|21.45|19.45|21.38|19.38|0
1724734500000|2024-08-27 04:55:00|21.42|19.42|21.41|19.41|21.43|19.43|21.38|19.38|0
1724734800000|2024-08-27 05:00:00|21.4|19.4|21.38|19.38|21.41|19.41|21.38|19.38|0
1724735100000|2024-08-27 05:05:00|21.37|19.37|21.35|19.35|21.37|19.37|21.33|19.33|0
1724735400000|2024-08-27 05:10:00|21.34|19.34|21.31|19.31|21.34|19.34|21.31|19.31|0
1724735700000|2024-08-27 05:15:00|21.3|19.3|21.32|19.32|21.32|19.32|21.3|19.3|0
1724736000000|2024-08-27 05:20:00|21.33|19.33|21.36|19.36|21.36|19.36|21.32|19.32|0
1724736300000|2024-08-27 05:25:00|21.35|19.35|21.36|19.36|21.36|19.36|21.33|19.33|0
1724736600000|2024-08-27 05:30:00|21.35|19.35|21.31|19.31|21.35|19.35|21.31|19.31|0
1724736900000|2024-08-27 05:35:00|21.3|19.3|21.33|19.33|21.34|19.34|21.29|19.29|0
1724737200000|2024-08-27 05:40:00|21.32|19.32|21.32|19.32|21.36|19.36|21.3|19.3|0
1724737500000|2024-08-27 05:45:00|21.33|19.33|21.33|19.33|21.37|19.37|21.33|19.33|0
1724737800000|2024-08-27 05:50:00|21.31|19.31|21.29|19.29|21.31|19.31|21.27|19.27|0
1724738100000|2024-08-27 05:55:00|21.28|19.28|21.27|19.27|21.29|19.29|21.25|19.25|0
1724738400000|2024-08-27 06:00:00|21.29|19.29|21.32|19.32|21.38|19.38|21.28|19.28|0
1724738700000|2024-08-27 06:05:00|21.33|19.33|21.36|19.36|21.39|19.39|21.32|19.32|0
1724739000000|2024-08-27 06:10:00|21.37|19.37|21.33|19.33|21.38|19.38|21.31|19.31|0
1724739300000|2024-08-27 06:15:00|21.34|19.34|21.33|19.33|21.36|19.36|21.32|19.32|0
1724739600000|2024-08-27 06:20:00|21.32|19.32|21.29|19.29|21.34|19.34|21.29|19.29|0
1724739900000|2024-08-27 06:25:00|21.3|19.3|21.39|19.39|21.43|19.43|21.29|19.29|0
1724740200000|2024-08-27 06:30:00|21.41|19.41|21.34|19.34|21.41|19.41|21.33|19.33|0
1724740500000|2024-08-27 06:35:00|21.33|19.33|21.27|19.27|21.34|19.34|21.26|19.26|0
1724740800000|2024-08-27 06:40:00|21.29|19.29|21.27|19.27|21.3|19.3|21.26|19.26|0
1724741100000|2024-08-27 06:45:00|21.3|19.3|21.3|19.3|21.31|19.31|21.23|19.23|0
1724741400000|2024-08-27 06:50:00|21.29|19.29|21.26|19.26|21.3|19.3|21.26|19.26|0
1724741700000|2024-08-27 06:55:00|21.25|19.25|21.29|19.29|21.29|19.29|21.22|19.22|0
1724742000000|2024-08-27 07:00:00|21.27|19.27|21.23|19.23|21.33|19.33|21.22|19.22|0
1724742300000|2024-08-27 07:05:00|21.22|19.22|21.32|19.32|21.35|19.35|21.2|19.2|0
1724742600000|2024-08-27 07:10:00|21.31|19.31|21.26|19.26|21.33|19.33|21.24|19.24|0
1724742900000|2024-08-27 07:15:00|21.28|19.28|21.39|19.39|21.46|19.46|21.25|19.25|0
1724743200000|2024-08-27 07:20:00|21.41|19.41|21.43|19.43|21.49|19.49|21.41|19.41|0
1724743500000|2024-08-27 07:25:00|21.46|19.46|21.34|19.34|21.48|19.48|21.28|19.28|0
1724743800000|2024-08-27 07:30:00|21.33|19.33|21.3|19.3|21.36|19.36|21.27|19.27|0
1724744100000|2024-08-27 07:35:00|21.31|19.31|21.23|19.23|21.31|19.31|21.21|19.21|0
1724744400000|2024-08-27 07:40:00|21.22|19.22|21.26|19.26|21.28|19.28|21.22|19.22|0
1724744700000|2024-08-27 07:45:00|21.27|19.27|21.26|19.26|21.28|19.28|21.23|19.23|0
1724745000000|2024-08-27 07:50:00|21.27|19.27|21.24|19.24|21.32|19.32|21.21|19.21|0
1724745300000|2024-08-27 07:55:00|21.23|19.23|21.15|19.15|21.23|19.23|21.15|19.15|0
1724745600000|2024-08-27 08:00:00|21.17|19.17|21|19|21.19|19.19|21|19|0
1724745900000|2024-08-27 08:05:00|20.99|18.99|20.91|18.91|20.99|18.99|20.91|18.91|0
1724746200000|2024-08-27 08:10:00|20.9|18.9|20.86|18.86|21|19|20.85|18.85|0
1724746500000|2024-08-27 08:15:00|20.87|18.87|20.96|18.96|20.96|18.96|20.85|18.85|0
1724746800000|2024-08-27 08:20:00|20.95|18.95|20.95|18.95|20.99|18.99|20.92|18.92|0
1724747100000|2024-08-27 08:25:00|20.96|18.96|20.98|18.98|21.01|19.01|20.96|18.96|0
1724747400000|2024-08-27 08:30:00|20.97|18.97|20.96|18.96|21.01|19.01|20.94|18.94|0
1724747700000|2024-08-27 08:35:00|20.95|18.95|20.88|18.88|20.95|18.95|20.87|18.87|0
1724748000000|2024-08-27 08:40:00|20.89|18.89|20.92|18.92|20.95|18.95|20.88|18.88|0
1724748300000|2024-08-27 08:45:00|20.93|18.93|20.91|18.91|20.94|18.94|20.89|18.89|0
1724748600000|2024-08-27 08:50:00|20.93|18.93|21.07|19.07|21.09|19.09|20.91|18.91|0
1724748900000|2024-08-27 08:55:00|21.08|19.08|21.07|19.07|21.09|19.09|21.04|19.04|0
1724749200000|2024-08-27 09:00:00|21.05|19.05|21.03|19.03|21.07|19.07|21.03|19.03|0
1724749500000|2024-08-27 09:05:00|21.01|19.01|20.99|18.99|21.04|19.04|20.97|18.97|0
1724749800000|2024-08-27 09:10:00|20.97|18.97|20.96|18.96|21|19|20.93|18.93|0
1724750100000|2024-08-27 09:15:00|20.95|18.95|20.92|18.92|20.95|18.95|20.89|18.89|0
1724750400000|2024-08-27 09:20:00|20.91|18.91|20.85|18.85|20.92|18.92|20.84|18.84|0
1724750700000|2024-08-27 09:25:00|20.87|18.87|20.92|18.92|20.92|18.92|20.87|18.87|0
1724751000000|2024-08-27 09:30:00|20.93|18.93|20.97|18.97|20.98|18.98|20.93|18.93|0
1724751300000|2024-08-27 09:35:00|20.98|18.98|20.99|18.99|21|19|20.93|18.93|0
1724751600000|2024-08-27 09:40:00|21|19|21|19|21.04|19.04|21|19|0
1724751900000|2024-08-27 09:45:00|21.01|19.01|21.07|19.07|21.1|19.1|21|19|0
1724752200000|2024-08-27 09:50:00|21.08|19.08|21|19|21.09|19.09|21|19|0
1724752500000|2024-08-27 09:55:00|21.01|19.01|21.05|19.05|21.05|19.05|21|19|0
1724752800000|2024-08-27 10:00:00|21.01|19.01|21.07|19.07|21.11|19.11|21.01|19.01|0
1724753100000|2024-08-27 10:05:00|21.1|19.1|21.24|19.24|21.26|19.26|21.1|19.1|0
1724753400000|2024-08-27 10:10:00|21.25|19.25|21.41|19.41|21.41|19.41|21.25|19.25|0
1724753700000|2024-08-27 10:15:00|21.4|19.4|21.36|19.36|21.49|19.49|21.36|19.36|0
1724754000000|2024-08-27 10:20:00|21.38|19.38|21.45|19.45|21.46|19.46|21.38|19.38|0
1724754300000|2024-08-27 10:25:00|21.43|19.43|21.43|19.43|21.51|19.51|21.39|19.39|0
1724754600000|2024-08-27 10:30:00|21.45|19.45|21.37|19.37|21.45|19.45|21.33|19.33|0
1724754900000|2024-08-27 10:35:00|21.35|19.35|21.35|19.35|21.42|19.42|21.35|19.35|0
1724755200000|2024-08-27 10:40:00|21.39|19.39|21.47|19.47|21.49|19.49|21.38|19.38|0
1724755500000|2024-08-27 10:45:00|21.48|19.48|21.45|19.45|21.48|19.48|21.38|19.38|0
1724755800000|2024-08-27 10:50:00|21.47|19.47|21.82|19.82|21.87|19.87|21.47|19.47|0
1724756100000|2024-08-27 10:55:00|21.8|19.8|21.76|19.76|21.8|19.8|21.73|19.73|0
1724756400000|2024-08-27 11:00:00|21.77|19.77|21.75|19.75|21.93|19.93|21.75|19.75|0
1724756700000|2024-08-27 11:05:00|21.76|19.76|21.59|19.59|21.77|19.77|21.59|19.59|0
1724757000000|2024-08-27 11:10:00|21.56|19.56|21.54|19.54|21.57|19.57|21.49|19.49|0
1724757300000|2024-08-27 11:15:00|21.53|19.53|21.56|19.56|21.57|19.57|21.5|19.5|0
1724757600000|2024-08-27 11:20:00|21.54|19.54|21.54|19.54|21.6|19.6|21.53|19.53|0
1724757900000|2024-08-27 11:25:00|21.53|19.53|21.49|19.49|21.57|19.57|21.49|19.49|0
1724758200000|2024-08-27 11:30:00|21.48|19.48|21.3|19.3|21.49|19.49|21.25|19.25|0
1724758500000|2024-08-27 11:35:00|21.31|19.31|21.35|19.35|21.37|19.37|21.26|19.26|0
1724758800000|2024-08-27 11:40:00|21.34|19.34|21.27|19.27|21.34|19.34|21.25|19.25|0
1724759100000|2024-08-27 11:45:00|21.23|19.23|21.29|19.29|21.35|19.35|21.21|19.21|0
1724759400000|2024-08-27 11:50:00|21.28|19.28|21.38|19.38|21.39|19.39|21.26|19.26|0
1724759700000|2024-08-27 11:55:00|21.36|19.36|21.44|19.44|21.47|19.47|21.32|19.32|0
1724760000000|2024-08-27 12:00:00|21.45|19.45|21.6|19.6|21.62|19.62|21.45|19.45|0
1724760300000|2024-08-27 12:05:00|21.61|19.61|21.58|19.58|21.62|19.62|21.54|19.54|0
1724760600000|2024-08-27 12:10:00|21.6|19.6|21.7|19.7|21.71|19.71|21.58|19.58|0
1724760900000|2024-08-27 12:15:00|21.71|19.71|21.75|19.75|21.76|19.76|21.69|19.69|0
1724761200000|2024-08-27 12:20:00|21.77|19.77|21.75|19.75|21.87|19.87|21.74|19.74|0
1724761500000|2024-08-27 12:25:00|21.74|19.74|21.7|19.7|21.82|19.82|21.68|19.68|0
1724761800000|2024-08-27 12:30:00|21.72|19.72|21.79|19.79|21.83|19.83|21.72|19.72|0
1724762100000|2024-08-27 12:35:00|21.8|19.8|21.93|19.93|22.03|20.03|21.8|19.8|0
1724762400000|2024-08-27 12:40:00|21.95|19.95|22.04|20.04|22.08|20.08|21.93|19.93|0
1724762700000|2024-08-27 12:45:00|22.05|20.05|22.52|20.52|22.52|20.52|21.74|19.74|0
1724763000000|2024-08-27 12:50:00|22.54|20.54|22.48|20.48|22.69|20.69|22.44|20.44|0
1724763300000|2024-08-27 12:55:00|22.47|20.47|22.51|20.51|22.51|20.51|22.37|20.37|0
1724763600000|2024-08-27 13:00:00|22.49|20.49|22.94|20.94|22.95|20.95|22.4|20.4|0
1724763900000|2024-08-27 13:05:00|22.91|20.91|22.47|20.47|22.91|20.91|22.47|20.47|0
1724764200000|2024-08-27 13:10:00|22.5|20.5|22.51|20.51|22.54|20.54|22.24|20.24|0
1724764500000|2024-08-27 13:15:00|22.52|20.52|22.36|20.36|22.52|20.52|22.24|20.24|0
1724764800000|2024-08-27 13:20:00|22.34|20.34|22.4|20.4|22.41|20.41|22.28|20.28|0
1724765100000|2024-08-27 13:25:00|22.41|20.41|22.17|20.17|22.41|20.41|22.11|20.11|0
1724765400000|2024-08-27 13:30:00|22.16|20.16|22.46|20.46|22.59|20.59|22.07|20.07|0
1724765700000|2024-08-27 13:35:00|22.47|20.47|22.82|20.82|22.86|20.86|22.42|20.42|0
1724766000000|2024-08-27 13:40:00|22.81|20.81|22.65|20.65|22.97|20.97|22.54|20.54|0
1724766300000|2024-08-27 13:45:00|22.66|20.66|22.45|20.45|22.85|20.85|22.36|20.36|0
1724766600000|2024-08-27 13:50:00|22.49|20.49|22.02|20.02|22.49|20.49|21.94|19.94|0
1724766900000|2024-08-27 13:55:00|22.03|20.03|22.15|20.15|22.29|20.29|21.94|19.94|0
1724767200000|2024-08-27 14:00:00|22.1|20.1|22.31|20.31|22.49|20.49|21.96|19.96|0
1724767500000|2024-08-27 14:05:00|22.3|20.3|22.24|20.24|22.38|20.38|22.22|20.22|0
1724767800000|2024-08-27 14:10:00|22.27|20.27|22.3|20.3|22.4|20.4|22.08|20.08|0
1724768100000|2024-08-27 14:15:00|22.32|20.32|22.23|20.23|22.5|20.5|22.17|20.17|0
1724768400000|2024-08-27 14:20:00|22.2|20.2|21.85|19.85|22.31|20.31|21.78|19.78|0
1724768700000|2024-08-27 14:25:00|21.81|19.81|21.39|19.39|22.1|20.1|21.39|19.39|0
1724769000000|2024-08-27 14:30:00|21.41|19.41|21.4|19.4|21.46|19.46|21.22|19.22|0
1724769300000|2024-08-27 14:35:00|21.39|19.39|21.3|19.3|21.5|19.5|21.25|19.25|0
1724769600000|2024-08-27 14:40:00|21.29|19.29|21.22|19.22|21.34|19.34|21.22|19.22|0
1724769900000|2024-08-27 14:45:00|21.23|19.23|21.27|19.27|21.41|19.41|21.2|19.2|0
1724770200000|2024-08-27 14:50:00|21.31|19.31|21.29|19.29|21.54|19.54|21.19|19.19|0
1724770500000|2024-08-27 14:55:00|21.27|19.27|21.16|19.16|21.35|19.35|21.12|19.12|0
1724770800000|2024-08-27 15:00:00|21.13|19.13|21|19|21.16|19.16|20.93|18.93|0
1724771100000|2024-08-27 15:05:00|20.99|18.99|20.99|18.99|21.09|19.09|20.92|18.92|0
1724771400000|2024-08-27 15:10:00|20.97|18.97|20.95|18.95|21.28|19.28|20.94|18.94|0
1724771700000|2024-08-27 15:15:00|20.94|18.94|21.27|19.27|21.38|19.38|20.9|18.9|0
1724772000000|2024-08-27 15:20:00|21.25|19.25|21.22|19.22|21.28|19.28|21.07|19.07|0
1724772300000|2024-08-27 15:25:00|21.28|19.28|21.3|19.3|21.42|19.42|21.12|19.12|0
1724772600000|2024-08-27 15:30:00|21.41|19.41|21.74|19.74|21.89|19.89|21.36|19.36|0
1724772900000|2024-08-27 15:35:00|21.71|19.71|21.59|19.59|21.71|19.71|21.5|19.5|0
1724773200000|2024-08-27 15:40:00|21.6|19.6|21.58|19.58|21.78|19.78|21.51|19.51|0
1724773500000|2024-08-27 15:45:00|21.56|19.56|21.6|19.6|21.67|19.67|21.46|19.46|0
1724773800000|2024-08-27 15:50:00|21.59|19.59|21.23|19.23|21.71|19.71|21.22|19.22|0
1724774100000|2024-08-27 15:55:00|21.25|19.25|21.04|19.04|21.29|19.29|21.03|19.03|0
1724774400000|2024-08-27 16:00:00|21.06|19.06|21.06|19.06|21.11|19.11|20.98|18.98|0
1724774700000|2024-08-27 16:05:00|21.08|19.08|21.09|19.09|21.18|19.18|21.03|19.03|0
1724775000000|2024-08-27 16:10:00|21.11|19.11|20.81|18.81|21.13|19.13|20.79|18.79|0
1724775300000|2024-08-27 16:15:00|20.82|18.82|20.88|18.88|20.92|18.92|20.77|18.77|0
1724775600000|2024-08-27 16:20:00|20.87|18.87|20.92|18.92|21.02|19.02|20.86|18.86|0
1724775900000|2024-08-27 16:25:00|20.93|18.93|20.97|18.97|21.05|19.05|20.91|18.91|0
1724776200000|2024-08-27 16:30:00|20.98|18.98|20.88|18.88|21.1|19.1|20.83|18.83|0
1724776500000|2024-08-27 16:35:00|20.89|18.89|21.06|19.06|21.07|19.07|20.85|18.85|0
1724776800000|2024-08-27 16:40:00|21.05|19.05|21.28|19.28|21.42|19.42|21.03|19.03|0
1724777100000|2024-08-27 16:45:00|21.29|19.29|21.01|19.01|21.29|19.29|20.97|18.97|0
1724777400000|2024-08-27 16:50:00|21|19|20.87|18.87|21|19|20.81|18.81|0
1724777700000|2024-08-27 16:55:00|20.89|18.89|20.96|18.96|20.99|18.99|20.86|18.86|0
1724778000000|2024-08-27 17:00:00|20.95|18.95|20.88|18.88|20.97|18.97|20.88|18.88|0
1724778300000|2024-08-27 17:05:00|20.9|18.9|20.73|18.73|21.22|19.22|20.68|18.68|0
1724778600000|2024-08-27 17:10:00|20.72|18.72|20.64|18.64|20.73|18.73|20.61|18.61|0
1724778900000|2024-08-27 17:15:00|20.65|18.65|20.64|18.64|20.72|18.72|20.61|18.61|0
1724779200000|2024-08-27 17:20:00|20.65|18.65|20.62|18.62|20.65|18.65|20.52|18.52|0
1724779500000|2024-08-27 17:25:00|20.6|18.6|20.36|18.36|20.62|18.62|20.31|18.31|0
1724779800000|2024-08-27 17:30:00|20.34|18.34|20.35|18.35|20.4|18.4|20.25|18.25|0
1724780100000|2024-08-27 17:35:00|20.34|18.34|20.35|18.35|20.42|18.42|20.27|18.27|0
1724780400000|2024-08-27 17:40:00|20.37|18.37|20.38|18.38|20.54|18.54|20.3|18.3|0
1724780700000|2024-08-27 17:45:00|20.36|18.36|20.35|18.35|20.45|18.45|20.34|18.34|0
1724781000000|2024-08-27 17:50:00|20.34|18.34|20.25|18.25|20.35|18.35|20.24|18.24|0
1724781300000|2024-08-27 17:55:00|20.3|18.3|20.26|18.26|20.32|18.32|20.25|18.25|0
1724781600000|2024-08-27 18:00:00|20.27|18.27|20.28|18.28|20.35|18.35|20.21|18.21|0
1724781900000|2024-08-27 18:05:00|20.26|18.26|20.32|18.32|20.32|18.32|20.22|18.22|0
1724782200000|2024-08-27 18:10:00|20.31|18.31|20.31|18.31|20.38|18.38|20.25|18.25|0
1724782500000|2024-08-27 18:15:00|20.29|18.29|20.3|18.3|20.41|18.41|20.23|18.23|0
1724782800000|2024-08-27 18:20:00|20.32|18.32|20.43|18.43|20.44|18.44|20.3|18.3|0
1724783100000|2024-08-27 18:25:00|20.44|18.44|20.34|18.34|20.47|18.47|20.31|18.31|0
1724783400000|2024-08-27 18:30:00|20.35|18.35|20.4|18.4|20.46|18.46|20.3|18.3|0
1724783700000|2024-08-27 18:35:00|20.39|18.39|20.37|18.37|20.41|18.41|20.32|18.32|0
1724784000000|2024-08-27 18:40:00|20.39|18.39|20.31|18.31|20.4|18.4|20.3|18.3|0
1724784300000|2024-08-27 18:45:00|20.32|18.32|20.4|18.4|20.41|18.41|20.3|18.3|0
1724784600000|2024-08-27 18:50:00|20.41|18.41|20.43|18.43|20.52|18.52|20.33|18.33|0
1724784900000|2024-08-27 18:55:00|20.44|18.44|20.43|18.43|20.48|18.48|20.38|18.38|0
1724785200000|2024-08-27 19:00:00|20.42|18.42|20.6|18.6|20.65|18.65|20.37|18.37|0
1724785500000|2024-08-27 19:05:00|20.58|18.58|20.49|18.49|20.63|18.63|20.44|18.44|0
1724785800000|2024-08-27 19:10:00|20.51|18.51|20.49|18.49|20.51|18.51|20.4|18.4|0
1724786100000|2024-08-27 19:15:00|20.48|18.48|20.5|18.5|20.52|18.52|20.44|18.44|0
1724786400000|2024-08-27 19:20:00|20.49|18.49|20.48|18.48|20.53|18.53|20.45|18.45|0
1724786700000|2024-08-27 19:25:00|20.49|18.49|20.46|18.46|20.51|18.51|20.36|18.36|0
1724787000000|2024-08-27 19:30:00|20.49|18.49|20.54|18.54|20.59|18.59|20.45|18.45|0
1724787300000|2024-08-27 19:35:00|20.56|18.56|20.5|18.5|20.57|18.57|20.45|18.45|0
1724787600000|2024-08-27 19:40:00|20.51|18.51|20.5|18.5|20.55|18.55|20.41|18.41|0
1724787900000|2024-08-27 19:45:00|20.48|18.48|20.37|18.37|20.48|18.48|20.32|18.32|0
1724788200000|2024-08-27 19:50:00|20.42|18.42|20.57|18.57|20.63|18.63|20.38|18.38|0
1724788500000|2024-08-27 19:55:00|20.52|18.52|20.42|18.42|20.59|18.59|20.28|18.28|0
1724788800000|2024-08-27 20:00:00|20.39|18.39|20.3|18.3|20.49|18.49|20.3|18.3|0
1724789100000|2024-08-27 20:05:00|20.29|18.29|20.37|18.37|20.4|18.4|20.29|18.29|0
1724789400000|2024-08-27 20:10:00|20.39|18.39|20.41|18.41|20.42|18.42|20.35|18.35|0
1724789700000|2024-08-27 20:15:00|20.58|18.25|20.56|18.23|20.58|18.25|20.55|18.22|0
1724790000000|2024-08-27 20:20:00|20.55|18.22|20.53|18.21|20.57|18.24|20.52|18.2|0
1724790300000|2024-08-27 20:25:00|20.55|18.22|20.53|18.21|20.55|18.22|20.52|18.2|0
1724790600000|2024-08-27 20:30:00|20.52|18.2|20.56|18.23|20.56|18.23|20.52|18.19|0
1724790900000|2024-08-27 20:35:00|20.57|18.24|20.58|18.25|20.61|18.28|20.56|18.23|0
1724791200000|2024-08-27 20:40:00|20.57|18.24|20.59|18.26|20.62|18.29|20.57|18.24|0
1724791500000|2024-08-27 20:45:00|20.61|18.27|20.65|18.31|20.73|18.38|20.61|18.27|0
1724791800000|2024-08-27 20:50:00|20.63|18.3|20.63|18.3|20.65|18.31|20.62|18.28|0
1724792100000|2024-08-27 20:55:00|20.65|18.31|20.64|18.3|20.68|18.34|20.61|18.28|0
1724792400000|2024-08-27 21:00:00|20.58|18.25|20.6|18.27|20.6|18.27|20.58|18.25|0
1724792700000|2024-08-27 21:05:00|20.63|18.3|20.63|18.3|20.66|18.32|20.63|18.29|0
1724793000000|2024-08-27 21:10:00|20.6|18.29|20.63|18.3|20.63|18.3|20.6|18.27|0
1724793300000|2024-08-27 21:15:00|20.64|18.29|20.63|18.29|20.64|18.3|20.63|18.29|0
1724793600000|2024-08-27 21:20:00|20.62|18.28|20.58|18.25|20.62|18.28|20.58|18.25|0
1724793900000|2024-08-27 21:25:00|20.59|18.26|20.57|18.24|20.59|18.26|20.57|18.24|0
1724794200000|2024-08-27 21:30:00|20.58|18.25|20.61|18.27|20.61|18.27|20.57|18.25|0
1724794500000|2024-08-27 21:35:00|20.62|18.28|20.59|18.26|20.62|18.28|20.59|18.26|0
1724794800000|2024-08-27 21:40:00|20.61|18.28|20.61|18.28|20.61|18.28|20.61|18.28|0
1724795100000|2024-08-27 21:45:00|20.6|18.27|20.6|18.27|20.61|18.27|20.58|18.25|0
1724795400000|2024-08-27 21:50:00|20.58|18.25|20.59|18.26|20.6|18.27|20.58|18.25|0
1724795700000|2024-08-27 21:55:00|20.58|18.25|20.58|18.25|20.58|18.25|20.57|18.24|0
1724796000000|2024-08-27 22:00:00|20.59|18.26|20.53|18.21|20.61|18.27|20.52|18.19|0
1724796300000|2024-08-27 22:05:00|20.52|18.2|20.6|18.26|20.61|18.28|20.5|18.18|0
1724796600000|2024-08-27 22:10:00|20.59|18.27|20.84|18.48|20.93|18.56|20.59|18.27|0
1724796900000|2024-08-27 22:15:00|20.83|18.47|21.1|18.71|21.12|18.73|20.81|18.45|0
1724797200000|2024-08-27 22:20:00|21.11|18.72|21.01|18.63|21.16|18.76|21|18.62|0
1724797500000|2024-08-27 22:25:00|21|18.62|20.96|18.58|21|18.62|20.93|18.56|0
1724797800000|2024-08-27 22:30:00|20.97|18.59|21.04|18.65|21.04|18.66|20.95|18.58|0
1724798100000|2024-08-27 22:35:00|21.06|18.68|20.98|18.61|21.08|18.69|20.95|18.58|0
1724798400000|2024-08-27 22:40:00|20.99|18.6|20.98|18.6|21.03|18.65|20.97|18.59|0
1724798700000|2024-08-27 22:45:00|20.95|18.58|20.99|18.61|20.99|18.61|20.91|18.54|0
1724799000000|2024-08-27 22:50:00|20.98|18.6|21.03|18.65|21.04|18.66|20.96|18.58|0
1724799300000|2024-08-27 22:55:00|21.02|18.64|20.97|18.6|21.02|18.64|20.95|18.58|0
1724799600000|2024-08-27 23:00:00|20.98|18.61|20.99|18.61|21|18.62|20.96|18.59|0
1724799900000|2024-08-27 23:05:00|20.98|18.6|20.88|18.51|21|18.62|20.85|18.49|0
1724800200000|2024-08-27 23:10:00|20.86|18.5|20.86|18.5|20.88|18.52|20.81|18.45|0
1724800500000|2024-08-27 23:15:00|20.87|18.51|20.95|18.58|21.01|18.63|20.86|18.5|0
1724800800000|2024-08-27 23:20:00|20.97|18.59|21.12|18.73|21.15|18.75|20.95|18.58|0
1724801100000|2024-08-27 23:25:00|21.13|18.74|21.1|18.71|21.25|18.85|21.1|18.71|0
1724801400000|2024-08-27 23:30:00|21.11|18.72|21.02|18.64|21.14|18.75|21.01|18.63|0
1724801700000|2024-08-27 23:35:00|21.01|18.63|21.06|18.67|21.06|18.67|20.99|18.61|0
1724802000000|2024-08-27 23:40:00|21.05|18.66|21.03|18.65|21.06|18.67|20.99|18.61|0
1724802300000|2024-08-27 23:45:00|21.02|18.64|21|18.62|21.04|18.66|21|18.62|0
1724802600000|2024-08-27 23:50:00|20.99|18.61|20.94|18.57|20.99|18.61|20.94|18.57|0
1724802900000|2024-08-27 23:55:00|20.93|18.56|20.98|18.61|21.01|18.63|20.92|18.55|0
1724803200000|2024-08-28 00:00:00|20.96|18.58|20.9|18.53|20.98|18.61|20.87|18.51|0
1724803500000|2024-08-28 00:05:00|20.89|18.52|20.91|18.54|20.94|18.57|20.89|18.52|0
1724803800000|2024-08-28 00:10:00|20.9|18.53|20.84|18.48|20.9|18.53|20.83|18.47|0
1724804100000|2024-08-28 00:15:00|20.66|18.66|20.79|18.79|20.8|18.8|20.66|18.66|0
1724804400000|2024-08-28 00:20:00|20.8|18.8|20.8|18.8|20.85|18.85|20.79|18.79|0
1724804700000|2024-08-28 00:25:00|20.79|18.79|20.78|18.78|20.8|18.8|20.76|18.76|0
1724805000000|2024-08-28 00:30:00|20.79|18.79|20.71|18.71|20.79|18.79|20.7|18.7|0
1724805300000|2024-08-28 00:35:00|20.72|18.72|20.67|18.67|20.72|18.72|20.65|18.65|0
1724805600000|2024-08-28 00:40:00|20.68|18.68|20.72|18.72|20.77|18.77|20.68|18.68|0
1724805900000|2024-08-28 00:45:00|20.73|18.73|20.64|18.64|20.74|18.74|20.63|18.63|0
1724806200000|2024-08-28 00:50:00|20.65|18.65|20.65|18.65|20.67|18.67|20.63|18.63|0
1724806500000|2024-08-28 00:55:00|20.66|18.66|20.64|18.64|20.69|18.69|20.63|18.63|0
1724806800000|2024-08-28 01:00:00|20.65|18.65|20.64|18.64|20.66|18.66|20.63|18.63|0
1724807100000|2024-08-28 01:05:00|20.65|18.65|20.62|18.62|20.65|18.65|20.55|18.55|0
1724807400000|2024-08-28 01:10:00|20.61|18.61|20.63|18.63|20.66|18.66|20.61|18.61|0
1724807700000|2024-08-28 01:15:00|20.62|18.62|20.58|18.58|20.65|18.65|20.54|18.54|0
1724808000000|2024-08-28 01:20:00|20.59|18.59|20.59|18.59|20.62|18.62|20.58|18.58|0
1724808300000|2024-08-28 01:25:00|20.58|18.58|20.62|18.62|20.67|18.67|20.57|18.57|0
1724808600000|2024-08-28 01:30:00|20.63|18.63|20.71|18.71|20.73|18.73|20.63|18.63|0
1724808900000|2024-08-28 01:35:00|20.72|18.72|20.74|18.74|20.78|18.78|20.68|18.68|0
1724809200000|2024-08-28 01:40:00|20.75|18.75|20.6|18.6|20.75|18.75|20.6|18.6|0
1724809500000|2024-08-28 01:45:00|20.61|18.61|20.64|18.64|20.64|18.64|20.59|18.59|0
1724809800000|2024-08-28 01:50:00|20.65|18.65|20.61|18.61|20.65|18.65|20.57|18.57|0
1724810100000|2024-08-28 01:55:00|20.62|18.62|20.57|18.57|20.62|18.62|20.55|18.55|0
1724810400000|2024-08-28 02:00:00|20.58|18.58|20.64|18.64|20.65|18.65|20.58|18.58|0
1724810700000|2024-08-28 02:05:00|20.65|18.65|20.59|18.59|20.65|18.65|20.59|18.59|0
1724811000000|2024-08-28 02:10:00|20.58|18.58|20.45|18.45|20.58|18.58|20.43|18.43|0
1724811300000|2024-08-28 02:15:00|20.44|18.44|20.41|18.41|20.44|18.44|20.36|18.36|0
1724811600000|2024-08-28 02:20:00|20.4|18.4|20.42|18.42|20.44|18.44|20.37|18.37|0
1724811900000|2024-08-28 02:25:00|20.43|18.43|20.46|18.46|20.47|18.47|20.41|18.41|0
1724812200000|2024-08-28 02:30:00|20.45|18.45|20.49|18.49|20.5|18.5|20.45|18.45|0
1724812500000|2024-08-28 02:35:00|20.47|18.47|20.45|18.45|20.5|18.5|20.45|18.45|0
1724812800000|2024-08-28 02:40:00|20.43|18.43|20.43|18.43|20.45|18.45|20.41|18.41|0
1724813100000|2024-08-28 02:45:00|20.44|18.44|20.43|18.43|20.44|18.44|20.41|18.41|0
1724813400000|2024-08-28 02:50:00|20.42|18.42|20.42|18.42|20.44|18.44|20.42|18.42|0
1724813700000|2024-08-28 02:55:00|20.43|18.43|20.41|18.41|20.43|18.43|20.39|18.39|0
1724814000000|2024-08-28 03:00:00|20.43|18.43|20.39|18.39|20.43|18.43|20.38|18.38|0
1724814300000|2024-08-28 03:05:00|20.4|18.4|20.4|18.4|20.41|18.41|20.39|18.39|0
1724814600000|2024-08-28 03:10:00|20.41|18.41|20.42|18.42|20.42|18.42|20.37|18.37|0
1724814900000|2024-08-28 03:15:00|20.41|18.41|20.45|18.45|20.45|18.45|20.4|18.4|0
1724815200000|2024-08-28 03:20:00|20.43|18.43|20.41|18.41|20.43|18.43|20.4|18.4|0
1724815500000|2024-08-28 03:25:00|20.42|18.42|20.42|18.42|20.46|18.46|20.41|18.41|0
1724815800000|2024-08-28 03:30:00|20.43|18.43|20.43|18.43|20.47|18.47|20.42|18.42|0
1724816100000|2024-08-28 03:35:00|20.42|18.42|20.43|18.43|20.44|18.44|20.42|18.42|0
1724816400000|2024-08-28 03:40:00|20.42|18.42|20.43|18.43|20.44|18.44|20.42|18.42|0
1724816700000|2024-08-28 03:45:00|20.42|18.42|20.38|18.38|20.42|18.42|20.38|18.38|0
1724817000000|2024-08-28 03:50:00|20.39|18.39|20.42|18.42|20.43|18.43|20.38|18.38|0
1724817300000|2024-08-28 03:55:00|20.41|18.41|20.39|18.39|20.41|18.41|20.39|18.39|0
1724817600000|2024-08-28 04:00:00|20.37|18.37|20.36|18.36|20.39|18.39|20.36|18.36|0
1724817900000|2024-08-28 04:05:00|20.37|18.37|20.38|18.38|20.4|18.4|20.37|18.37|0
1724818200000|2024-08-28 04:10:00|20.37|18.37|20.37|18.37|20.37|18.37|20.36|18.36|0
1724818500000|2024-08-28 04:15:00|20.36|18.36|20.32|18.32|20.37|18.37|20.32|18.32|0
1724818800000|2024-08-28 04:20:00|20.33|18.33|20.34|18.34|20.34|18.34|20.33|18.33|0
1724819100000|2024-08-28 04:25:00|20.33|18.33|20.26|18.26|20.33|18.33|20.26|18.26|0
1724819400000|2024-08-28 04:30:00|20.27|18.27|20.28|18.28|20.28|18.28|20.24|18.24|0
1724819700000|2024-08-28 04:35:00|20.27|18.27|20.27|18.27|20.29|18.29|20.26|18.26|0
1724820000000|2024-08-28 04:40:00|20.28|18.28|20.26|18.26|20.29|18.29|20.25|18.25|0
1724820300000|2024-08-28 04:45:00|20.27|18.27|20.27|18.27|20.28|18.28|20.26|18.26|0
1724820600000|2024-08-28 04:50:00|20.28|18.28|20.26|18.26|20.28|18.28|20.25|18.25|0
1724820900000|2024-08-28 04:55:00|20.27|18.27|20.28|18.28|20.28|18.28|20.27|18.27|0
1724821200000|2024-08-28 05:00:00|20.29|18.29|20.32|18.32|20.32|18.32|20.26|18.26|0
1724821500000|2024-08-28 05:05:00|20.33|18.33|20.34|18.34|20.37|18.37|20.32|18.32|0
1724821800000|2024-08-28 05:10:00|20.35|18.35|20.33|18.33|20.35|18.35|20.33|18.33|0
1724822100000|2024-08-28 05:15:00|20.34|18.34|20.31|18.31|20.36|18.36|20.31|18.31|0
1724822400000|2024-08-28 05:20:00|20.32|18.32|20.32|18.32|20.35|18.35|20.32|18.32|0
1724822700000|2024-08-28 05:25:00|20.31|18.31|20.29|18.29|20.31|18.31|20.27|18.27|0
1724823000000|2024-08-28 05:30:00|20.3|18.3|20.32|18.32|20.35|18.35|20.29|18.29|0
1724823300000|2024-08-28 05:35:00|20.31|18.31|20.27|18.27|20.32|18.32|20.27|18.27|0
1724823600000|2024-08-28 05:40:00|20.28|18.28|20.31|18.31|20.36|18.36|20.26|18.26|0
1724823900000|2024-08-28 05:45:00|20.32|18.32|20.34|18.34|20.34|18.34|20.29|18.29|0
1724824200000|2024-08-28 05:50:00|20.33|18.33|20.29|18.29|20.33|18.33|20.27|18.27|0
1724824500000|2024-08-28 05:55:00|20.28|18.28|20.25|18.25|20.29|18.29|20.24|18.24|0
1724824800000|2024-08-28 06:00:00|20.26|18.26|20.26|18.26|20.29|18.29|20.25|18.25|0
1724825100000|2024-08-28 06:05:00|20.24|18.24|20.22|18.22|20.25|18.25|20.21|18.21|0
1724825400000|2024-08-28 06:10:00|20.21|18.21|20.25|18.25|20.25|18.25|20.2|18.2|0
1724825700000|2024-08-28 06:15:00|20.26|18.26|20.25|18.25|20.31|18.31|20.25|18.25|0
1724826000000|2024-08-28 06:20:00|20.23|18.23|20.22|18.22|20.26|18.26|20.2|18.2|0
1724826300000|2024-08-28 06:25:00|20.21|18.21|20.19|18.19|20.22|18.22|20.19|18.19|0
1724826600000|2024-08-28 06:30:00|20.21|18.21|20.15|18.15|20.21|18.21|20.15|18.15|0
1724826900000|2024-08-28 06:35:00|20.16|18.16|20.18|18.18|20.19|18.19|20.15|18.15|0
1724827200000|2024-08-28 06:40:00|20.17|18.17|20.18|18.18|20.18|18.18|20.15|18.15|0
1724827500000|2024-08-28 06:45:00|20.19|18.19|20.16|18.16|20.19|18.19|20.14|18.14|0
1724827800000|2024-08-28 06:50:00|20.18|18.18|20.16|18.16|20.18|18.18|20.14|18.14|0
1724828100000|2024-08-28 06:55:00|20.15|18.15|20.17|18.17|20.19|18.19|20.15|18.15|0
1724828400000|2024-08-28 07:00:00|20.16|18.16|20.17|18.17|20.21|18.21|20.15|18.15|0
1724828700000|2024-08-28 07:05:00|20.16|18.16|20.18|18.18|20.22|18.22|20.16|18.16|0
1724829000000|2024-08-28 07:10:00|20.17|18.17|20.19|18.19|20.21|18.21|20.17|18.17|0
1724829300000|2024-08-28 07:15:00|20.21|18.21|20.21|18.21|20.22|18.22|20.18|18.18|0
1724829600000|2024-08-28 07:20:00|20.22|18.22|20.23|18.23|20.23|18.23|20.2|18.2|0
1724829900000|2024-08-28 07:25:00|20.22|18.22|20.22|18.22|20.24|18.24|20.21|18.21|0
1724830200000|2024-08-28 07:30:00|20.2|18.2|20.3|18.3|20.31|18.31|20.2|18.2|0
1724830500000|2024-08-28 07:35:00|20.31|18.31|20.26|18.26|20.36|18.36|20.26|18.26|0
1724830800000|2024-08-28 07:40:00|20.27|18.27|20.29|18.29|20.32|18.32|20.26|18.26|0
1724831100000|2024-08-28 07:45:00|20.3|18.3|20.3|18.3|20.35|18.35|20.29|18.29|0
1724831400000|2024-08-28 07:50:00|20.29|18.29|20.25|18.25|20.3|18.3|20.25|18.25|0
1724831700000|2024-08-28 07:55:00|20.23|18.23|20.19|18.19|20.23|18.23|20.17|18.17|0
1724832000000|2024-08-28 08:00:00|20.21|18.21|20.16|18.16|20.23|18.23|20.16|18.16|0
1724832300000|2024-08-28 08:05:00|20.17|18.17|20.27|18.27|20.27|18.27|20.14|18.14|0
1724832600000|2024-08-28 08:10:00|20.26|18.26|20.27|18.27|20.34|18.34|20.24|18.24|0
1724832900000|2024-08-28 08:15:00|20.29|18.29|20.21|18.21|20.29|18.29|20.19|18.19|0
1724833200000|2024-08-28 08:20:00|20.2|18.2|20.2|18.2|20.2|18.2|20.16|18.16|0
1724833500000|2024-08-28 08:25:00|20.19|18.19|20.17|18.17|20.24|18.24|20.16|18.16|0
1724833800000|2024-08-28 08:30:00|20.16|18.16|20.07|18.07|20.17|18.17|20.07|18.07|0
1724834100000|2024-08-28 08:35:00|20.06|18.06|20|18|20.07|18.07|19.98|17.98|0
1724834400000|2024-08-28 08:40:00|20.01|18.01|19.96|17.96|20.01|18.01|19.96|17.96|0
1724834700000|2024-08-28 08:45:00|19.97|17.97|19.97|17.97|19.97|17.97|19.93|17.93|0
1724835000000|2024-08-28 08:50:00|19.96|17.96|19.93|17.93|19.97|17.97|19.93|17.93|0
1724835300000|2024-08-28 08:55:00|19.94|17.94|19.95|17.95|19.97|17.97|19.92|17.92|0
1724835600000|2024-08-28 09:00:00|19.94|17.94|19.93|17.93|19.95|17.95|19.9|17.9|0
1724835900000|2024-08-28 09:05:00|19.94|17.94|19.96|17.96|19.97|17.97|19.93|17.93|0
1724836200000|2024-08-28 09:10:00|19.98|17.98|20.01|18.01|20.02|18.02|19.96|17.96|0
1724836500000|2024-08-28 09:15:00|20|18|19.99|17.99|20.02|18.02|19.95|17.95|0
1724836800000|2024-08-28 09:20:00|19.97|17.97|19.95|17.95|20|18|19.95|17.95|0
1724837100000|2024-08-28 09:25:00|19.93|17.93|19.92|17.92|19.95|17.95|19.9|17.9|0
1724837400000|2024-08-28 09:30:00|19.93|17.93|19.99|17.99|20.01|18.01|19.92|17.92|0
1724837700000|2024-08-28 09:35:00|19.98|17.98|20.02|18.02|20.03|18.03|19.97|17.97|0
1724838000000|2024-08-28 09:40:00|20.01|18.01|20.05|18.05|20.09|18.09|20|18|0
1724838300000|2024-08-28 09:45:00|20.04|18.04|20.04|18.04|20.06|18.06|20.03|18.03|0
1724838600000|2024-08-28 09:50:00|20.03|18.03|20.01|18.01|20.06|18.06|20|18|0
1724838900000|2024-08-28 09:55:00|20|18|20|18|20.01|18.01|20|18|0
1724839200000|2024-08-28 10:00:00|19.99|17.99|20.01|18.01|20.01|18.01|19.97|17.97|0
1724839500000|2024-08-28 10:05:00|19.99|17.99|20|18|20.02|18.02|19.99|17.99|0
1724839800000|2024-08-28 10:10:00|19.99|17.99|20|18|20.06|18.06|19.99|17.99|0
1724840100000|2024-08-28 10:15:00|20.01|18.01|20.04|18.04|20.04|18.04|20.01|18.01|0
1724840400000|2024-08-28 10:20:00|20.03|18.03|20.03|18.03|20.06|18.06|19.99|17.99|0
1724840700000|2024-08-28 10:25:00|20.04|18.04|20.02|18.02|20.04|18.04|20|18|0
1724841000000|2024-08-28 10:30:00|20|18|20.04|18.04|20.07|18.07|20|18|0
1724841300000|2024-08-28 10:35:00|20.05|18.05|20.09|18.09|20.09|18.09|20.03|18.03|0
1724841600000|2024-08-28 10:40:00|20.1|18.1|20.06|18.06|20.1|18.1|20.05|18.05|0
1724841900000|2024-08-28 10:45:00|20.05|18.05|20.02|18.02|20.05|18.05|20|18|0
1724842200000|2024-08-28 10:50:00|20.04|18.04|20.07|18.07|20.11|18.11|20.04|18.04|0
1724842500000|2024-08-28 10:55:00|20.06|18.06|20.07|18.07|20.1|18.1|20.06|18.06|0
1724842800000|2024-08-28 11:00:00|20.08|18.08|20.16|18.16|20.16|18.16|20.05|18.05|0
1724843100000|2024-08-28 11:05:00|20.15|18.15|20.14|18.14|20.21|18.21|20.13|18.13|0
1724843400000|2024-08-28 11:10:00|20.13|18.13|20.14|18.14|20.18|18.18|20.12|18.12|0
1724843700000|2024-08-28 11:15:00|20.15|18.15|20.14|18.14|20.18|18.18|20.13|18.13|0
1724844000000|2024-08-28 11:20:00|20.15|18.15|20.1|18.1|20.15|18.15|20.06|18.06|0
1724844300000|2024-08-28 11:25:00|20.09|18.09|20.2|18.2|20.2|18.2|20.09|18.09|0
1724844600000|2024-08-28 11:30:00|20.19|18.19|20.19|18.19|20.2|18.2|20.15|18.15|0
1724844900000|2024-08-28 11:35:00|20.2|18.2|20.3|18.3|20.35|18.35|20.19|18.19|0
1724845200000|2024-08-28 11:40:00|20.29|18.29|20.34|18.34|20.36|18.36|20.29|18.29|0
1724845500000|2024-08-28 11:45:00|20.35|18.35|20.41|18.41|20.44|18.44|20.34|18.34|0
1724845800000|2024-08-28 11:50:00|20.42|18.42|20.47|18.47|20.55|18.55|20.41|18.41|0
1724846100000|2024-08-28 11:55:00|20.5|18.5|20.6|18.6|20.68|18.68|20.5|18.5|0
1724846400000|2024-08-28 12:00:00|20.59|18.59|20.6|18.6|20.62|18.62|20.54|18.54|0
1724846700000|2024-08-28 12:05:00|20.62|18.62|20.66|18.66|20.66|18.66|20.57|18.57|0
1724847000000|2024-08-28 12:10:00|20.67|18.67|20.71|18.71|20.74|18.74|20.66|18.66|0
1724847300000|2024-08-28 12:15:00|20.7|18.7|20.54|18.54|20.71|18.71|20.52|18.52|0
1724847600000|2024-08-28 12:20:00|20.55|18.55|20.55|18.55|20.61|18.61|20.52|18.52|0
1724847900000|2024-08-28 12:25:00|20.57|18.57|20.5|18.5|20.58|18.58|20.5|18.5|0
1724848200000|2024-08-28 12:30:00|20.53|18.53|20.45|18.45|20.54|18.54|20.45|18.45|0
1724848500000|2024-08-28 12:35:00|20.44|18.44|20.47|18.47|20.5|18.5|20.44|18.44|0
1724848800000|2024-08-28 12:40:00|20.46|18.46|20.46|18.46|20.49|18.49|20.41|18.41|0
1724849100000|2024-08-28 12:45:00|20.47|18.47|20.51|18.51|20.52|18.52|20.47|18.47|0
1724849400000|2024-08-28 12:50:00|20.52|18.52|20.46|18.46|20.53|18.53|20.46|18.46|0
1724849700000|2024-08-28 12:55:00|20.43|18.43|20.4|18.4|20.44|18.44|20.38|18.38|0
1724850000000|2024-08-28 13:00:00|20.42|18.42|20.37|18.37|20.45|18.45|20.35|18.35|0
1724850300000|2024-08-28 13:05:00|20.38|18.38|20.44|18.44|20.54|18.54|20.36|18.36|0
1724850600000|2024-08-28 13:10:00|20.43|18.43|20.59|18.59|20.62|18.62|20.4|18.4|0
1724850900000|2024-08-28 13:15:00|20.57|18.57|20.6|18.6|20.71|18.71|20.56|18.56|0
1724851200000|2024-08-28 13:20:00|20.59|18.59|20.59|18.59|20.63|18.63|20.51|18.51|0
1724851500000|2024-08-28 13:25:00|20.6|18.6|20.52|18.52|20.64|18.64|20.52|18.52|0
1724851800000|2024-08-28 13:30:00|20.54|18.54|20.57|18.57|20.58|18.58|20.29|18.29|0
1724852100000|2024-08-28 13:35:00|20.59|18.59|20.66|18.66|20.76|18.76|20.55|18.55|0
1724852400000|2024-08-28 13:40:00|20.67|18.67|20.65|18.65|20.7|18.7|20.37|18.37|0
1724852700000|2024-08-28 13:45:00|20.64|18.64|20.73|18.73|20.83|18.83|20.58|18.58|0
1724853000000|2024-08-28 13:50:00|20.75|18.75|20.53|18.53|20.75|18.75|20.47|18.47|0
1724853300000|2024-08-28 13:55:00|20.52|18.52|20.59|18.59|20.62|18.62|20.43|18.43|0
1724853600000|2024-08-28 14:00:00|20.64|18.64|20.67|18.67|20.81|18.81|20.6|18.6|0
1724853900000|2024-08-28 14:05:00|20.72|18.72|20.63|18.63|20.91|18.91|20.52|18.52|0
1724854200000|2024-08-28 14:10:00|20.61|18.61|20.72|18.72|20.75|18.75|20.57|18.57|0
1724854500000|2024-08-28 14:15:00|20.74|18.74|20.57|18.57|20.75|18.75|20.56|18.56|0
1724854800000|2024-08-28 14:20:00|20.59|18.59|20.62|18.62|20.82|18.82|20.53|18.53|0
1724855100000|2024-08-28 14:25:00|20.64|18.64|20.58|18.58|20.65|18.65|20.48|18.48|0
1724855400000|2024-08-28 14:30:00|20.56|18.56|20.7|18.7|20.7|18.7|20.47|18.47|0
1724855700000|2024-08-28 14:35:00|20.68|18.68|20.45|18.45|20.76|18.76|20.34|18.34|0
1724856000000|2024-08-28 14:40:00|20.44|18.44|20.84|18.84|20.91|18.91|20.43|18.43|0
1724856300000|2024-08-28 14:45:00|20.87|18.87|21.07|19.07|21.23|19.23|20.8|18.8|0
1724856600000|2024-08-28 14:50:00|21.08|19.08|20.82|18.82|21.15|19.15|20.49|18.49|0
1724856900000|2024-08-28 14:55:00|20.83|18.83|21.05|19.05|21.05|19.05|20.8|18.8|0
1724857200000|2024-08-28 15:00:00|21.1|19.1|21.26|19.26|21.46|19.46|21.1|19.1|0
1724857500000|2024-08-28 15:05:00|21.25|19.25|21.15|19.15|21.3|19.3|21.09|19.09|0
1724857800000|2024-08-28 15:10:00|21.19|19.19|21.69|19.69|21.87|19.87|21.12|19.12|0
1724858100000|2024-08-28 15:15:00|21.7|19.7|21.93|19.93|21.98|19.98|21.61|19.61|0
1724858400000|2024-08-28 15:20:00|21.94|19.94|22.92|20.92|22.99|20.99|21.43|19.43|0
1724858700000|2024-08-28 15:25:00|22.94|20.94|22.88|20.88|23.05|21.05|22.75|20.75|0
1724859000000|2024-08-28 15:30:00|22.91|20.91|23.06|21.06|23.2|21.2|22.91|20.91|0
1724859300000|2024-08-28 15:35:00|23.05|21.05|22.89|20.89|23.09|21.09|22.82|20.82|0
1724859600000|2024-08-28 15:40:00|22.93|20.93|23.06|21.06|23.16|21.16|22.92|20.92|0
1724859900000|2024-08-28 15:45:00|23.04|21.04|23.07|21.07|23.15|21.15|22.94|20.94|0
1724860200000|2024-08-28 15:50:00|23.1|21.1|22.83|20.83|23.11|21.11|22.82|20.82|0
1724860500000|2024-08-28 15:55:00|22.86|20.86|22.79|20.79|23.01|21.01|22.73|20.73|0
1724860800000|2024-08-28 16:00:00|22.8|20.8|22.81|20.81|22.88|20.88|22.69|20.69|0
1724861100000|2024-08-28 16:05:00|22.83|20.83|22.95|20.95|23.08|21.08|22.81|20.81|0
1724861400000|2024-08-28 16:10:00|22.96|20.96|22.92|20.92|23.11|21.11|22.89|20.89|0
1724861700000|2024-08-28 16:15:00|22.95|20.95|23.07|21.07|23.36|21.36|22.95|20.95|0
1724862000000|2024-08-28 16:20:00|23.08|21.08|23.51|21.51|23.66|21.66|23.06|21.06|0
1724862300000|2024-08-28 16:25:00|23.53|21.53|23.33|21.33|23.54|21.54|23.28|21.28|0
1724862600000|2024-08-28 16:30:00|23.35|21.35|23.13|21.13|23.43|21.43|22.99|20.99|0
1724862900000|2024-08-28 16:35:00|23.14|21.14|23.07|21.07|23.18|21.18|22.99|20.99|0
1724863200000|2024-08-28 16:40:00|23.08|21.08|22.95|20.95|23.11|21.11|22.91|20.91|0
1724863500000|2024-08-28 16:45:00|22.97|20.97|23.02|21.02|23.05|21.05|22.95|20.95|0
1724863800000|2024-08-28 16:50:00|23.04|21.04|22.78|20.78|23.05|21.05|22.74|20.74|0
1724864100000|2024-08-28 16:55:00|22.77|20.77|22.71|20.71|22.77|20.77|22.66|20.66|0
1724864400000|2024-08-28 17:00:00|22.72|20.72|22.68|20.68|22.78|20.78|22.53|20.53|0
1724864700000|2024-08-28 17:05:00|22.67|20.67|22.67|20.67|22.75|20.75|22.61|20.61|0
1724865000000|2024-08-28 17:10:00|22.65|20.65|23.17|21.17|23.21|21.21|22.65|20.65|0
1724865300000|2024-08-28 17:15:00|23.16|21.16|23.13|21.13|23.18|21.18|23.03|21.03|0
1724865600000|2024-08-28 17:20:00|23.14|21.14|23.17|21.17|23.2|21.2|23.06|21.06|0
1724865900000|2024-08-28 17:25:00|23.19|21.19|23.04|21.04|23.21|21.21|23.02|21.02|0
1724866200000|2024-08-28 17:30:00|23.07|21.07|22.88|20.88|23.08|21.08|22.87|20.87|0
1724866500000|2024-08-28 17:35:00|22.87|20.87|23.11|21.11|23.11|21.11|22.86|20.86|0
1724866800000|2024-08-28 17:40:00|23.12|21.12|23.28|21.28|23.32|21.32|23.05|21.05|0
1724867100000|2024-08-28 17:45:00|23.26|21.26|23.52|21.52|23.57|21.57|23.2|21.2|0
1724867400000|2024-08-28 17:50:00|23.5|21.5|23.89|21.89|23.94|21.94|23.43|21.43|0
1724867700000|2024-08-28 17:55:00|23.88|21.88|25.8|23.8|26.27|24.27|23.22|21.22|0
1724868000000|2024-08-28 18:00:00|25.77|23.77|25.87|23.87|25.95|23.95|25.16|23.16|0
1724868300000|2024-08-28 18:05:00|25.89|23.89|25.4|23.4|25.89|23.89|25.32|23.32|0
1724868600000|2024-08-28 18:10:00|25.43|23.43|25.55|23.55|25.59|23.59|25.36|23.36|0
1724868900000|2024-08-28 18:15:00|25.54|23.54|25.58|23.58|25.65|23.65|25.46|23.46|0
1724869200000|2024-08-28 18:20:00|25.6|23.6|25.53|23.53|25.6|23.6|25.38|23.38|0
1724869500000|2024-08-28 18:25:00|25.54|23.54|25.64|23.64|25.75|23.75|25.49|23.49|0
1724869800000|2024-08-28 18:30:00|25.63|23.63|25.63|23.63|25.73|23.73|25.53|23.53|0
1724870100000|2024-08-28 18:35:00|25.61|23.61|25.91|23.91|26.02|24.02|25.55|23.55|0
1724870400000|2024-08-28 18:40:00|25.9|23.9|26.01|24.01|26.05|24.05|25.78|23.78|0
1724870700000|2024-08-28 18:45:00|25.99|23.99|26.04|24.04|26.15|24.15|25.96|23.96|0
1724871000000|2024-08-28 18:50:00|26.07|24.07|25.18|23.18|26.07|24.07|25.13|23.13|0
1724871300000|2024-08-28 18:55:00|25.21|23.21|24.14|22.14|25.74|23.74|24.1|22.1|0
1724871600000|2024-08-28 19:00:00|24.15|22.15|23.86|21.86|24.17|22.17|23.76|21.76|0
1724871900000|2024-08-28 19:05:00|23.88|21.88|24.4|22.4|24.53|22.53|23.88|21.88|0
1724872200000|2024-08-28 19:10:00|24.33|22.33|24.5|22.5|24.67|22.67|24.28|22.28|0
1724872500000|2024-08-28 19:15:00|24.48|22.48|24.25|22.25|24.48|22.48|24.22|22.22|0
1724872800000|2024-08-28 19:20:00|24.22|22.22|24.19|22.19|24.36|22.36|24.09|22.09|0
1724873100000|2024-08-28 19:25:00|24.15|22.15|23.84|21.84|24.15|22.15|23.81|21.81|0
1724873400000|2024-08-28 19:30:00|23.87|21.87|23.93|21.93|23.97|21.97|23.73|21.73|0
1724873700000|2024-08-28 19:35:00|23.94|21.94|24.04|22.04|24.11|22.11|23.88|21.88|0
1724874000000|2024-08-28 19:40:00|24.05|22.05|23.85|21.85|24.07|22.07|23.84|21.84|0
1724874300000|2024-08-28 19:45:00|23.86|21.86|23.75|21.75|24.47|22.47|23.61|21.61|0
1724874600000|2024-08-28 19:50:00|23.7|21.7|23.55|21.55|23.82|21.82|23.32|21.32|0
1724874900000|2024-08-28 19:55:00|23.61|21.61|23.92|21.92|24.02|22.02|23.5|21.5|0
1724875200000|2024-08-28 20:00:00|23.87|21.87|24.15|22.15|24.53|22.53|23.87|21.87|0
1724875500000|2024-08-28 20:05:00|24.19|22.19|24.29|22.29|24.31|22.31|24.09|22.09|0
1724875800000|2024-08-28 20:10:00|24.28|22.28|24.17|22.17|24.35|22.35|24.11|22.11|0
1724876100000|2024-08-28 20:15:00|24.16|22.16|24.12|21.52|24.5|22.16|24.12|21.52|0
1724876400000|2024-08-28 20:20:00|24.11|21.51|25.82|23.22|25.86|23.26|23.96|21.36|0
1724876700000|2024-08-28 20:25:00|25.83|23.23|25.37|22.77|26.28|23.68|24.47|21.87|0
1724877000000|2024-08-28 20:30:00|25.33|22.73|24.42|21.82|25.51|22.91|24.37|21.77|0
1724877300000|2024-08-28 20:35:00|24.41|21.81|24.08|21.48|24.69|22.09|24.08|21.48|0
1724877600000|2024-08-28 20:40:00|24.1|21.5|24.41|21.81|24.6|22|23.83|21.23|0
1724877900000|2024-08-28 20:45:00|24.39|21.79|24.72|22.12|24.79|22.19|24.36|21.76|0
1724878200000|2024-08-28 20:50:00|24.71|22.11|24.83|22.23|24.85|22.25|24.61|22.01|0
1724878500000|2024-08-28 20:55:00|24.85|22.25|24.56|21.96|24.88|22.28|24.53|21.93|0
1724878800000|2024-08-28 21:00:00|24.63|22.03|24.62|22.02|24.64|22.04|24.52|21.92|0
1724879100000|2024-08-28 21:05:00|24.61|22.01|24.74|22.14|24.85|22.25|24.6|22|0
1724879400000|2024-08-28 21:10:00|24.75|22.15|24.9|22.3|24.93|22.33|24.72|22.12|0
1724879700000|2024-08-28 21:15:00|24.89|22.29|24.97|22.37|25.01|22.41|24.87|22.27|0
1724880000000|2024-08-28 21:20:00|24.96|22.36|24.87|22.27|24.97|22.37|24.87|22.27|0
1724880300000|2024-08-28 21:25:00|24.88|22.28|24.96|22.36|24.97|22.37|24.83|22.23|0
1724880600000|2024-08-28 21:30:00|24.97|22.37|24.89|22.29|24.97|22.37|24.85|22.25|0
1724880900000|2024-08-28 21:35:00|24.85|22.25|24.91|22.31|24.91|22.31|24.85|22.25|0
1724881200000|2024-08-28 21:40:00|24.9|22.3|25.01|22.41|25.01|22.41|24.9|22.3|0
1724881500000|2024-08-28 21:45:00|25.02|22.42|25.1|22.5|25.1|22.5|25.01|22.41|0
1724881800000|2024-08-28 21:50:00|25.11|22.51|25.18|22.58|25.22|22.62|25.11|22.51|0
1724882100000|2024-08-28 21:55:00|25.2|22.6|25.41|22.81|25.41|22.81|25.19|22.59|0
1724882400000|2024-08-28 22:00:00|25.62|23.02|25.21|22.61|25.74|23.14|25.21|22.61|0
1724882700000|2024-08-28 22:05:00|25.24|22.64|25.48|22.88|25.51|22.91|25.01|22.41|0
1724883000000|2024-08-28 22:10:00|25.5|22.9|25.31|22.71|25.71|23.11|25.29|22.69|0
1724883300000|2024-08-28 22:15:00|25.32|22.72|25.5|22.9|25.51|22.91|25.21|22.61|0
1724883600000|2024-08-28 22:20:00|25.57|22.97|25.53|22.93|25.62|23.02|25.37|22.77|0
1724883900000|2024-08-28 22:25:00|25.55|22.95|25.42|22.82|25.6|23|25.42|22.82|0
1724884200000|2024-08-28 22:30:00|25.37|22.77|25.66|23.06|25.67|23.07|25.33|22.73|0
1724884500000|2024-08-28 22:35:00|25.64|23.04|25.6|23|25.64|23.04|25.46|22.86|0
1724884800000|2024-08-28 22:40:00|25.59|22.99|26.18|23.58|26.32|23.72|25.58|22.98|0
1724885100000|2024-08-28 22:45:00|26.17|23.57|26.09|23.49|26.45|23.85|26.06|23.46|0
1724885400000|2024-08-28 22:50:00|26.1|23.5|26.02|23.42|26.17|23.57|25.95|23.35|0
1724885700000|2024-08-28 22:55:00|26.04|23.44|26.01|23.41|26.12|23.52|26.01|23.41|0
1724886000000|2024-08-28 23:00:00|26.02|23.42|26.06|23.46|26.1|23.5|25.97|23.37|0
1724886300000|2024-08-28 23:05:00|26.07|23.47|25.85|23.25|26.08|23.48|25.85|23.25|0
1724886600000|2024-08-28 23:10:00|25.87|23.27|25.89|23.29|25.91|23.31|25.82|23.22|0
1724886900000|2024-08-28 23:15:00|25.88|23.28|25.97|23.37|25.98|23.38|25.86|23.26|0
1724887200000|2024-08-28 23:20:00|25.95|23.35|26.11|23.51|26.11|23.51|25.94|23.34|0
1724887500000|2024-08-28 23:25:00|26.12|23.52|26.09|23.49|26.17|23.57|26.01|23.41|0
1724887800000|2024-08-28 23:30:00|26.11|23.51|25.96|23.36|26.11|23.51|25.95|23.35|0
1724888100000|2024-08-28 23:35:00|25.98|23.38|26.02|23.42|26.04|23.44|25.93|23.33|0
1724888400000|2024-08-28 23:40:00|26.01|23.41|25.9|23.3|26.04|23.44|25.9|23.3|0
1724888700000|2024-08-28 23:45:00|25.85|23.25|25.8|23.2|25.85|23.25|25.8|23.2|0
1724889000000|2024-08-28 23:50:00|25.82|23.22|25.86|23.26|25.9|23.3|25.82|23.22|0
1724889300000|2024-08-28 23:55:00|25.88|23.28|25.89|23.29|25.91|23.31|25.83|23.23|0
1724889600000|2024-08-29 00:00:00|25.88|23.28|25.82|23.22|25.91|23.31|25.72|23.12|0
1724889900000|2024-08-29 00:05:00|25.83|23.23|25.83|23.23|25.91|23.31|25.67|23.07|0
1724890200000|2024-08-29 00:10:00|25.8|23.2|25.46|22.86|25.8|23.2|25.44|22.84|0
1724890500000|2024-08-29 00:15:00|25.19|23.19|25.21|23.21|25.22|23.22|25.13|23.13|0
1724890800000|2024-08-29 00:20:00|25.2|23.2|25.1|23.1|25.25|23.25|25.05|23.05|0
1724891100000|2024-08-29 00:25:00|25.11|23.11|25.39|23.39|25.51|23.51|25.1|23.1|0
1724891400000|2024-08-29 00:30:00|25.4|23.4|25.37|23.37|25.46|23.46|25.35|23.35|0
1724891700000|2024-08-29 00:35:00|25.38|23.38|25.41|23.41|25.44|23.44|25.32|23.32|0
1724892000000|2024-08-29 00:40:00|25.39|23.39|25.2|23.2|25.39|23.39|25.2|23.2|0
1724892300000|2024-08-29 00:45:00|25.22|23.22|25.33|23.33|25.34|23.34|25.18|23.18|0
1724892600000|2024-08-29 00:50:00|25.34|23.34|25.33|23.33|25.34|23.34|25.24|23.24|0
1724892900000|2024-08-29 00:55:00|25.31|23.31|25.29|23.29|25.33|23.33|25.22|23.22|0
1724893200000|2024-08-29 01:00:00|25.28|23.28|25.23|23.23|25.3|23.3|25.23|23.23|0
1724893500000|2024-08-29 01:05:00|25.22|23.22|25.28|23.28|25.28|23.28|25.2|23.2|0
1724893800000|2024-08-29 01:10:00|25.27|23.27|25.41|23.41|25.41|23.41|25.26|23.26|0
1724894100000|2024-08-29 01:15:00|25.43|23.43|25.3|23.3|25.49|23.49|25.27|23.27|0
1724894400000|2024-08-29 01:20:00|25.29|23.29|25.43|23.43|25.46|23.46|25.26|23.26|0
1724894700000|2024-08-29 01:25:00|25.41|23.41|25.52|23.52|25.55|23.55|25.41|23.41|0
1724895000000|2024-08-29 01:30:00|25.55|23.55|25.55|23.55|25.58|23.58|25.51|23.51|0
1724895300000|2024-08-29 01:35:00|25.56|23.56|25.36|23.36|25.56|23.56|25.34|23.34|0
1724895600000|2024-08-29 01:40:00|25.37|23.37|25.31|23.31|25.42|23.42|25.26|23.26|0
1724895900000|2024-08-29 01:45:00|25.33|23.33|25.26|23.26|25.34|23.34|25.26|23.26|0
1724896200000|2024-08-29 01:50:00|25.28|23.28|25.37|23.37|25.39|23.39|25.28|23.28|0
1724896500000|2024-08-29 01:55:00|25.39|23.39|25.41|23.41|25.43|23.43|25.32|23.32|0
1724896800000|2024-08-29 02:00:00|25.4|23.4|25.38|23.38|25.44|23.44|25.34|23.34|0
1724897100000|2024-08-29 02:05:00|25.39|23.39|25.43|23.43|25.46|23.46|25.34|23.34|0
1724897400000|2024-08-29 02:10:00|25.46|23.46|25.41|23.41|25.49|23.49|25.36|23.36|0
1724897700000|2024-08-29 02:15:00|25.44|23.44|25.41|23.41|25.44|23.44|25.39|23.39|0
1724898000000|2024-08-29 02:20:00|25.42|23.42|25.28|23.28|25.44|23.44|25.25|23.25|0
1724898300000|2024-08-29 02:25:00|25.3|23.3|25.21|23.21|25.3|23.3|25.19|23.19|0
1724898600000|2024-08-29 02:30:00|25.19|23.19|25.17|23.17|25.24|23.24|25.16|23.16|0
1724898900000|2024-08-29 02:35:00|25.19|23.19|25.1|23.1|25.19|23.19|25.08|23.08|0
1724899200000|2024-08-29 02:40:00|25.11|23.11|25.03|23.03|25.11|23.11|25.01|23.01|0
1724899500000|2024-08-29 02:45:00|25.02|23.02|24.96|22.96|25.03|23.03|24.94|22.94|0
1724899800000|2024-08-29 02:50:00|24.94|22.94|24.93|22.93|24.97|22.97|24.91|22.91|0
1724900100000|2024-08-29 02:55:00|24.94|22.94|24.91|22.91|24.96|22.96|24.87|22.87|0
1724900400000|2024-08-29 03:00:00|24.92|22.92|24.88|22.88|24.92|22.92|24.85|22.85|0
1724900700000|2024-08-29 03:05:00|24.86|22.86|24.89|22.89|24.91|22.91|24.85|22.85|0
1724901000000|2024-08-29 03:10:00|24.91|22.91|24.87|22.87|24.91|22.91|24.87|22.87|0
1724901300000|2024-08-29 03:15:00|24.89|22.89|24.84|22.84|24.9|22.9|24.83|22.83|0
1724901600000|2024-08-29 03:20:00|24.86|22.86|24.87|22.87|24.87|22.87|24.84|22.84|0
1724901900000|2024-08-29 03:25:00|24.86|22.86|24.89|22.89|24.9|22.9|24.86|22.86|0
1724902200000|2024-08-29 03:30:00|24.9|22.9|24.9|22.9|24.93|22.93|24.87|22.87|0
1724902500000|2024-08-29 03:35:00|24.88|22.88|24.78|22.78|24.88|22.88|24.78|22.78|0
1724902800000|2024-08-29 03:40:00|24.77|22.77|24.9|22.9|24.91|22.91|24.77|22.77|0
1724903100000|2024-08-29 03:45:00|24.91|22.91|24.91|22.91|24.94|22.94|24.86|22.86|0
1724903400000|2024-08-29 03:50:00|24.89|22.89|24.89|22.89|24.91|22.91|24.88|22.88|0
1724903700000|2024-08-29 03:55:00|24.88|22.88|24.83|22.83|24.88|22.88|24.82|22.82|0
1724904000000|2024-08-29 04:00:00|24.82|22.82|24.8|22.8|24.83|22.83|24.75|22.75|0
1724904300000|2024-08-29 04:05:00|24.81|22.81|24.84|22.84|24.84|22.84|24.8|22.8|0
1724904600000|2024-08-29 04:10:00|24.83|22.83|24.8|22.8|24.83|22.83|24.78|22.78|0
1724904900000|2024-08-29 04:15:00|24.79|22.79|24.67|22.67|24.8|22.8|24.63|22.63|0
1724905200000|2024-08-29 04:20:00|24.69|22.69|24.66|22.66|24.69|22.69|24.63|22.63|0
1724905500000|2024-08-29 04:25:00|24.65|22.65|24.64|22.64|24.66|22.66|24.62|22.62|0
1724905800000|2024-08-29 04:30:00|24.65|22.65|24.66|22.66|24.69|22.69|24.64|22.64|0
1724906100000|2024-08-29 04:35:00|24.67|22.67|24.71|22.71|24.73|22.73|24.67|22.67|0
1724906400000|2024-08-29 04:40:00|24.7|22.7|24.74|22.74|24.76|22.76|24.7|22.7|0
1724906700000|2024-08-29 04:45:00|24.73|22.73|24.68|22.68|24.74|22.74|24.67|22.67|0
1724907000000|2024-08-29 04:50:00|24.69|22.69|24.62|22.62|24.69|22.69|24.62|22.62|0
1724907300000|2024-08-29 04:55:00|24.63|22.63|24.63|22.63|24.68|22.68|24.62|22.62|0
1724907600000|2024-08-29 05:00:00|24.66|22.66|24.62|22.62|24.68|22.68|24.61|22.61|0
1724907900000|2024-08-29 05:05:00|24.6|22.6|24.66|22.66|24.69|22.69|24.6|22.6|0
1724908200000|2024-08-29 05:10:00|24.64|22.64|24.64|22.64|24.66|22.66|24.58|22.58|0
1724908500000|2024-08-29 05:15:00|24.63|22.63|24.63|22.63|24.63|22.63|24.57|22.57|0
1724908800000|2024-08-29 05:20:00|24.64|22.64|24.58|22.58|24.67|22.67|24.58|22.58|0
1724909100000|2024-08-29 05:25:00|24.57|22.57|24.64|22.64|24.65|22.65|24.57|22.57|0
1724909400000|2024-08-29 05:30:00|24.62|22.62|24.7|22.7|24.71|22.71|24.61|22.61|0
1724909700000|2024-08-29 05:35:00|24.69|22.69|24.29|22.29|24.7|22.7|24.29|22.29|0
1724910000000|2024-08-29 05:40:00|24.32|22.32|24.46|22.46|24.49|22.49|24.32|22.32|0
1724910300000|2024-08-29 05:45:00|24.45|22.45|24.42|22.42|24.48|22.48|24.42|22.42|0
1724910600000|2024-08-29 05:50:00|24.41|22.41|24.32|22.32|24.42|22.42|24.32|22.32|0
1724910900000|2024-08-29 05:55:00|24.35|22.35|24.32|22.32|24.36|22.36|24.3|22.3|0
1724911200000|2024-08-29 06:00:00|24.33|22.33|24.32|22.32|24.38|22.38|24.27|22.27|0
1724911500000|2024-08-29 06:05:00|24.3|22.3|24.34|22.34|24.4|22.4|24.29|22.29|0
1724911800000|2024-08-29 06:10:00|24.35|22.35|24.43|22.43|24.43|22.43|24.34|22.34|0
1724912100000|2024-08-29 06:15:00|24.45|22.45|24.06|22.06|24.64|22.64|24.05|22.05|0
1724912400000|2024-08-29 06:20:00|24.05|22.05|24.01|22.01|24.1|22.1|24.01|22.01|0
1724912700000|2024-08-29 06:25:00|23.99|21.99|23.99|21.99|24.02|22.02|23.93|21.93|0
1724913000000|2024-08-29 06:30:00|24.01|22.01|23.93|21.93|24.01|22.01|23.92|21.92|0
1724913300000|2024-08-29 06:35:00|23.92|21.92|23.81|21.81|23.96|21.96|23.76|21.76|0
1724913600000|2024-08-29 06:40:00|23.82|21.82|23.74|21.74|23.82|21.82|23.74|21.74|0
1724913900000|2024-08-29 06:45:00|23.73|21.73|23.67|21.67|23.78|21.78|23.67|21.67|0
1724914200000|2024-08-29 06:50:00|23.68|21.68|23.74|21.74|23.75|21.75|23.67|21.67|0
1724914500000|2024-08-29 06:55:00|23.75|21.75|23.72|21.72|23.77|21.77|23.71|21.71|0
1724914800000|2024-08-29 07:00:00|23.71|21.71|23.53|21.53|23.71|21.71|23.53|21.53|0
1724915100000|2024-08-29 07:05:00|23.5|21.5|23.45|21.45|23.52|21.52|23.38|21.38|0
1724915400000|2024-08-29 07:10:00|23.46|21.46|23.4|21.4|23.5|21.5|23.37|21.37|0
1724915700000|2024-08-29 07:15:00|23.42|21.42|23.32|21.32|23.49|21.49|23.32|21.32|0
1724916000000|2024-08-29 07:20:00|23.33|21.33|23.64|21.64|23.78|21.78|23.27|21.27|0
1724916300000|2024-08-29 07:25:00|23.65|21.65|23.29|21.29|23.85|21.85|23.25|21.25|0
1724916600000|2024-08-29 07:30:00|23.28|21.28|23.19|21.19|23.28|21.28|23.13|21.13|0
1724916900000|2024-08-29 07:35:00|23.17|21.17|23.14|21.14|23.2|21.2|23.12|21.12|0
1724917200000|2024-08-29 07:40:00|23.13|21.13|23.14|21.14|23.2|21.2|23.13|21.13|0
1724917500000|2024-08-29 07:45:00|23.16|21.16|23.21|21.21|23.26|21.26|23.13|21.13|0
1724917800000|2024-08-29 07:50:00|23.2|21.2|23.2|21.2|23.25|21.25|23.18|21.18|0
1724918100000|2024-08-29 07:55:00|23.19|21.19|23.24|21.24|23.27|21.27|23.18|21.18|0
1724918400000|2024-08-29 08:00:00|23.29|21.29|23.24|21.24|23.38|21.38|23.11|21.11|0
1724918700000|2024-08-29 08:05:00|23.22|21.22|23.26|21.26|23.28|21.28|23.09|21.09|0
1724919000000|2024-08-29 08:10:00|23.23|21.23|22.92|20.92|23.24|21.24|22.91|20.91|0
1724919300000|2024-08-29 08:15:00|22.91|20.91|22.91|20.91|23.01|21.01|22.83|20.83|0
1724919600000|2024-08-29 08:20:00|22.92|20.92|23.33|21.33|23.34|21.34|22.92|20.92|0
1724919900000|2024-08-29 08:25:00|23.34|21.34|23.24|21.24|23.34|21.34|23.21|21.21|0
1724920200000|2024-08-29 08:30:00|23.21|21.21|23.16|21.16|23.26|21.26|23.06|21.06|0
1724920500000|2024-08-29 08:35:00|23.17|21.17|23.08|21.08|23.23|21.23|23.07|21.07|0
1724920800000|2024-08-29 08:40:00|23.07|21.07|22.96|20.96|23.15|21.15|22.94|20.94|0
1724921100000|2024-08-29 08:45:00|22.93|20.93|23.03|21.03|23.07|21.07|22.93|20.93|0
1724921400000|2024-08-29 08:50:00|23.05|21.05|23.09|21.09|23.12|21.12|23.01|21.01|0
1724921700000|2024-08-29 08:55:00|23.1|21.1|22.91|20.91|23.11|21.11|22.81|20.81|0
1724922000000|2024-08-29 09:00:00|22.9|20.9|22.81|20.81|22.94|20.94|22.8|20.8|0
1724922300000|2024-08-29 09:05:00|22.83|20.83|22.75|20.75|22.85|20.85|22.7|20.7|0
1724922600000|2024-08-29 09:10:00|22.74|20.74|22.71|20.71|22.74|20.74|22.66|20.66|0
1724922900000|2024-08-29 09:15:00|22.7|20.7|22.63|20.63|22.72|20.72|22.61|20.61|0
1724923200000|2024-08-29 09:20:00|22.62|20.62|22.6|20.6|22.7|20.7|22.53|20.53|0
1724923500000|2024-08-29 09:25:00|22.61|20.61|22.47|20.47|22.64|20.64|22.46|20.46|0
1724923800000|2024-08-29 09:30:00|22.46|20.46|22.59|20.59|22.65|20.65|22.44|20.44|0
1724924100000|2024-08-29 09:35:00|22.57|20.57|22.39|20.39|22.57|20.57|22.38|20.38|0
1724924400000|2024-08-29 09:40:00|22.37|20.37|22.26|20.26|22.37|20.37|22.2|20.2|0
1724924700000|2024-08-29 09:45:00|22.28|20.28|22.17|20.17|22.28|20.28|22.11|20.11|0
1724925000000|2024-08-29 09:50:00|22.15|20.15|22.26|20.26|22.26|20.26|22.1|20.1|0
1724925300000|2024-08-29 09:55:00|22.25|20.25|22.2|20.2|22.26|20.26|22.16|20.16|0
1724925600000|2024-08-29 10:00:00|22.22|20.22|22.15|20.15|22.22|20.22|22.08|20.08|0
1724925900000|2024-08-29 10:05:00|22.16|20.16|22.08|20.08|22.22|20.22|22.03|20.03|0
1724926200000|2024-08-29 10:10:00|22.09|20.09|22.17|20.17|22.19|20.19|22.08|20.08|0
1724926500000|2024-08-29 10:15:00|22.19|20.19|22.35|20.35|22.35|20.35|22.19|20.19|0
1724926800000|2024-08-29 10:20:00|22.36|20.36|22.31|20.31|22.4|20.4|22.29|20.29|0
1724927100000|2024-08-29 10:25:00|22.32|20.32|22.43|20.43|22.43|20.43|22.29|20.29|0
1724927400000|2024-08-29 10:30:00|22.41|20.41|22.49|20.49|22.51|20.51|22.3|20.3|0
1724927700000|2024-08-29 10:35:00|22.48|20.48|22.58|20.58|22.62|20.62|22.43|20.43|0
1724928000000|2024-08-29 10:40:00|22.57|20.57|22.5|20.5|22.66|20.66|22.46|20.46|0
1724928300000|2024-08-29 10:45:00|22.48|20.48|22.38|20.38|22.51|20.51|22.33|20.33|0
1724928600000|2024-08-29 10:50:00|22.37|20.37|22.39|20.39|22.45|20.45|22.34|20.34|0
1724928900000|2024-08-29 10:55:00|22.38|20.38|22.51|20.51|22.54|20.54|22.37|20.37|0
1724929200000|2024-08-29 11:00:00|22.56|20.56|22.8|20.8|23.11|21.11|22.54|20.54|0
1724929500000|2024-08-29 11:05:00|22.79|20.79|22.64|20.64|22.8|20.8|22.61|20.61|0
1724929800000|2024-08-29 11:10:00|22.61|20.61|22.57|20.57|22.68|20.68|22.53|20.53|0
1724930100000|2024-08-29 11:15:00|22.55|20.55|22.46|20.46|22.57|20.57|22.46|20.46|0
1724930400000|2024-08-29 11:20:00|22.44|20.44|22.59|20.59|22.6|20.6|22.41|20.41|0
1724930700000|2024-08-29 11:25:00|22.6|20.6|22.62|20.62|22.66|20.66|22.55|20.55|0
1724931000000|2024-08-29 11:30:00|22.63|20.63|22.56|20.56|22.66|20.66|22.44|20.44|0
1724931300000|2024-08-29 11:35:00|22.58|20.58|22.35|20.35|22.62|20.62|22.26|20.26|0
1724931600000|2024-08-29 11:40:00|22.34|20.34|22.3|20.3|22.42|20.42|22.26|20.26|0
1724931900000|2024-08-29 11:45:00|22.28|20.28|22.09|20.09|22.31|20.31|22.07|20.07|0
1724932200000|2024-08-29 11:50:00|22.07|20.07|22.19|20.19|22.24|20.24|22.05|20.05|0
1724932500000|2024-08-29 11:55:00|22.2|20.2|22.32|20.32|22.35|20.35|22.2|20.2|0
1724932800000|2024-08-29 12:00:00|22.29|20.29|22.31|20.31|22.43|20.43|22.28|20.28|0
1724933100000|2024-08-29 12:05:00|22.35|20.35|22.31|20.31|22.47|20.47|22.29|20.29|0
1724933400000|2024-08-29 12:10:00|22.32|20.32|22.41|20.41|22.47|20.47|22.32|20.32|0
1724933700000|2024-08-29 12:15:00|22.43|20.43|22.31|20.31|22.47|20.47|22.31|20.31|0
1724934000000|2024-08-29 12:20:00|22.33|20.33|21.49|19.49|22.79|20.79|21.47|19.47|0
1724934300000|2024-08-29 12:25:00|21.5|19.5|21.44|19.44|21.56|19.56|21.37|19.37|0
1724934600000|2024-08-29 12:30:00|21.4|19.4|21.22|19.22|21.44|19.44|20.95|18.95|0
1724934900000|2024-08-29 12:35:00|21.24|19.24|21.35|19.35|21.53|19.53|21.21|19.21|0
1724935200000|2024-08-29 12:40:00|21.37|19.37|21.59|19.59|21.65|19.65|21.37|19.37|0
1724935500000|2024-08-29 12:45:00|21.6|19.6|21.38|19.38|21.6|19.6|21.3|19.3|0
1724935800000|2024-08-29 12:50:00|21.36|19.36|21.28|19.28|21.4|19.4|21.26|19.26|0
1724936100000|2024-08-29 12:55:00|21.27|19.27|21.47|19.47|21.52|19.52|21.23|19.23|0
1724936400000|2024-08-29 13:00:00|21.45|19.45|21.45|19.45|21.51|19.51|21.35|19.35|0
1724936700000|2024-08-29 13:05:00|21.44|19.44|21.45|19.45|21.49|19.49|21.4|19.4|0
1724937000000|2024-08-29 13:10:00|21.44|19.44|21.28|19.28|21.45|19.45|21.27|19.27|0
1724937300000|2024-08-29 13:15:00|21.29|19.29|21.19|19.19|21.3|19.3|21.19|19.19|0
1724937600000|2024-08-29 13:20:00|21.21|19.21|21.35|19.35|21.39|19.39|21.13|19.13|0
1724937900000|2024-08-29 13:25:00|21.41|19.41|21.2|19.2|21.51|19.51|21.08|19.08|0
1724938200000|2024-08-29 13:30:00|21.13|19.13|20.91|18.91|21.47|19.47|20.91|18.91|0
1724938500000|2024-08-29 13:35:00|20.93|18.93|21.12|19.12|21.52|19.52|20.82|18.82|0
1724938800000|2024-08-29 13:40:00|21.08|19.08|21.38|19.38|21.41|19.41|20.91|18.91|0
1724939100000|2024-08-29 13:45:00|21.36|19.36|20.89|18.89|21.42|19.42|20.87|18.87|0
1724939400000|2024-08-29 13:50:00|20.9|18.9|21.16|19.16|21.54|19.54|20.9|18.9|0
1724939700000|2024-08-29 13:55:00|21.18|19.18|20.66|18.66|21.24|19.24|20.58|18.58|0
1724940000000|2024-08-29 14:00:00|20.49|18.49|20.55|18.55|20.68|18.68|20.25|18.25|0
1724940300000|2024-08-29 14:05:00|20.5|18.5|20.83|18.83|20.83|18.83|20.43|18.43|0
1724940600000|2024-08-29 14:10:00|20.82|18.82|20.6|18.6|20.83|18.83|20.49|18.49|0
1724940900000|2024-08-29 14:15:00|20.61|18.61|20.84|18.84|21.12|19.12|20.44|18.44|0
1724941200000|2024-08-29 14:20:00|20.86|18.86|20.57|18.57|20.97|18.97|20.49|18.49|0
1724941500000|2024-08-29 14:25:00|20.54|18.54|20.35|18.35|20.62|18.62|20.21|18.21|0
1724941800000|2024-08-29 14:30:00|20.33|18.33|20.26|18.26|20.33|18.33|20.02|18.02|0
1724942100000|2024-08-29 14:35:00|20.25|18.25|20.08|18.08|20.93|18.93|20.05|18.05|0
1724942400000|2024-08-29 14:40:00|20.06|18.06|20.06|18.06|20.31|18.31|19.94|17.94|0
1724942700000|2024-08-29 14:45:00|20.05|18.05|19.81|17.81|20.15|18.15|19.81|17.81|0
1724943000000|2024-08-29 14:50:00|19.83|17.83|19.82|17.82|19.89|17.89|19.75|17.75|0
1724943300000|2024-08-29 14:55:00|19.81|17.81|20.1|18.1|20.22|18.22|19.81|17.81|0
1724943600000|2024-08-29 15:00:00|20.06|18.06|20.05|18.05|20.07|18.07|19.91|17.91|0
1724943900000|2024-08-29 15:05:00|20.03|18.03|19.96|17.96|20.09|18.09|19.9|17.9|0
1724944200000|2024-08-29 15:10:00|19.98|17.98|19.71|17.71|19.98|17.98|19.7|17.7|0
1724944500000|2024-08-29 15:15:00|19.72|17.72|20.08|18.08|20.09|18.09|19.56|17.56|0
1724944800000|2024-08-29 15:20:00|20.07|18.07|20.28|18.28|20.49|18.49|20.01|18.01|0
1724945100000|2024-08-29 15:25:00|20.25|18.25|20.21|18.21|20.33|18.33|20.17|18.17|0
1724945400000|2024-08-29 15:30:00|20.19|18.19|20.18|18.18|20.24|18.24|19.99|17.99|0
1724945700000|2024-08-29 15:35:00|20.19|18.19|20.05|18.05|20.3|18.3|20.03|18.03|0
1724946000000|2024-08-29 15:40:00|20.07|18.07|20.25|18.25|20.29|18.29|20.05|18.05|0
1724946300000|2024-08-29 15:45:00|20.23|18.23|20.06|18.06|20.28|18.28|20.06|18.06|0
1724946600000|2024-08-29 15:50:00|20.08|18.08|20.12|18.12|20.21|18.21|20.06|18.06|0
1724946900000|2024-08-29 15:55:00|20.14|18.14|20.01|18.01|20.19|18.19|20|18|0
1724947200000|2024-08-29 16:00:00|20.02|18.02|19.81|17.81|20.04|18.04|19.73|17.73|0
1724947500000|2024-08-29 16:05:00|19.84|17.84|19.7|17.7|19.84|17.84|19.58|17.58|0
1724947800000|2024-08-29 16:10:00|19.71|17.71|19.55|17.55|19.75|17.75|19.52|17.52|0
1724948100000|2024-08-29 16:15:00|19.57|17.57|19.78|17.78|19.88|17.88|19.5|17.5|0
1724948400000|2024-08-29 16:20:00|19.76|17.76|19.56|17.56|19.81|17.81|19.54|17.54|0
1724948700000|2024-08-29 16:25:00|19.55|17.55|19.61|17.61|19.71|17.71|19.55|17.55|0
1724949000000|2024-08-29 16:30:00|19.62|17.62|19.52|17.52|19.62|17.62|19.52|17.52|0
1724949300000|2024-08-29 16:35:00|19.51|17.51|19.56|17.56|19.63|17.63|19.5|17.5|0
1724949600000|2024-08-29 16:40:00|19.58|17.58|19.68|17.68|20.13|18.13|19.47|17.47|0
1724949900000|2024-08-29 16:45:00|19.67|17.67|19.82|17.82|19.82|17.82|19.61|17.61|0
1724950200000|2024-08-29 16:50:00|19.83|17.83|19.99|17.99|20.07|18.07|19.75|17.75|0
1724950500000|2024-08-29 16:55:00|19.95|17.95|19.86|17.86|20|18|19.83|17.83|0
1724950800000|2024-08-29 17:00:00|19.85|17.85|19.93|17.93|20.06|18.06|19.85|17.85|0
1724951100000|2024-08-29 17:05:00|19.92|17.92|20.12|18.12|20.12|18.12|19.9|17.9|0
1724951400000|2024-08-29 17:10:00|20.13|18.13|20.17|18.17|20.31|18.31|20.06|18.06|0
1724951700000|2024-08-29 17:15:00|20.18|18.18|20.18|18.18|20.25|18.25|20.14|18.14|0
1724952000000|2024-08-29 17:20:00|20.17|18.17|20.18|18.18|20.19|18.19|20.09|18.09|0
1724952300000|2024-08-29 17:25:00|20.13|18.13|20.19|18.19|20.24|18.24|20.06|18.06|0
1724952600000|2024-08-29 17:30:00|20.18|18.18|20.15|18.15|20.22|18.22|20.09|18.09|0
1724952900000|2024-08-29 17:35:00|20.16|18.16|20.24|18.24|20.26|18.26|20.07|18.07|0
1724953200000|2024-08-29 17:40:00|20.25|18.25|20.11|18.11|20.3|18.3|20.05|18.05|0
1724953500000|2024-08-29 17:45:00|20.12|18.12|20.31|18.31|20.4|18.4|20.11|18.11|0
1724953800000|2024-08-29 17:50:00|20.3|18.3|20.07|18.07|20.36|18.36|20.07|18.07|0
1724954100000|2024-08-29 17:55:00|20.08|18.08|19.98|17.98|20.12|18.12|19.97|17.97|0
1724954400000|2024-08-29 18:00:00|19.99|17.99|20.23|18.23|20.46|18.46|19.99|17.99|0
1724954700000|2024-08-29 18:05:00|20.22|18.22|20.31|18.31|20.37|18.37|20.2|18.2|0
1724955000000|2024-08-29 18:10:00|20.33|18.33|20.38|18.38|20.47|18.47|20.3|18.3|0
1724955300000|2024-08-29 18:15:00|20.39|18.39|20.48|18.48|20.54|18.54|20.38|18.38|0
1724955600000|2024-08-29 18:20:00|20.49|18.49|20.41|18.41|20.55|18.55|20.41|18.41|0
1724955900000|2024-08-29 18:25:00|20.42|18.42|21.12|19.12|21.22|19.22|20.4|18.4|0
1724956200000|2024-08-29 18:30:00|21.14|19.14|20.77|18.77|21.14|19.14|19.99|17.99|0
1724956500000|2024-08-29 18:35:00|20.75|18.75|21.47|19.47|21.63|19.63|20.75|18.75|0
1724956800000|2024-08-29 18:40:00|21.53|19.53|21.73|19.73|21.98|19.98|21.23|19.23|0
1724957100000|2024-08-29 18:45:00|21.76|19.76|21.56|19.56|22.17|20.17|21.5|19.5|0
1724957400000|2024-08-29 18:50:00|21.64|19.64|21.42|19.42|22.16|20.16|21.41|19.41|0
1724957700000|2024-08-29 18:55:00|21.46|19.46|21.52|19.52|21.74|19.74|21.3|19.3|0
1724958000000|2024-08-29 19:00:00|21.6|19.6|21.78|19.78|21.92|19.92|21.45|19.45|0
1724958300000|2024-08-29 19:05:00|21.77|19.77|21.66|19.66|21.8|19.8|21.46|19.46|0
1724958600000|2024-08-29 19:10:00|21.67|19.67|21.79|19.79|22.03|20.03|21.57|19.57|0
1724958900000|2024-08-29 19:15:00|21.78|19.78|20.92|18.92|21.86|19.86|20.6|18.6|0
1724959200000|2024-08-29 19:20:00|20.95|18.95|21.34|19.34|21.64|19.64|20.84|18.84|0
1724959500000|2024-08-29 19:25:00|21.31|19.31|21.1|19.1|21.34|19.34|20.87|18.87|0
1724959800000|2024-08-29 19:30:00|21.11|19.11|21.16|19.16|21.27|19.27|20.99|18.99|0
1724960100000|2024-08-29 19:35:00|21.18|19.18|20.98|18.98|21.26|19.26|20.75|18.75|0
1724960400000|2024-08-29 19:40:00|20.94|18.94|21.45|19.45|21.47|19.47|20.91|18.91|0
1724960700000|2024-08-29 19:45:00|21.39|19.39|21.6|19.6|21.66|19.66|21.2|19.2|0
1724961000000|2024-08-29 19:50:00|21.52|19.52|21.88|19.88|21.88|19.88|21.35|19.35|0
1724961300000|2024-08-29 19:55:00|21.6|19.6|21.54|19.54|21.88|19.88|21.46|19.46|0
1724961600000|2024-08-29 20:00:00|21.52|19.52|21.28|19.28|21.52|19.52|21.25|19.25|0
1724961900000|2024-08-29 20:05:00|21.29|19.29|21.05|19.05|21.3|19.3|21.02|19.02|0
1724962200000|2024-08-29 20:10:00|21.04|19.04|20.98|18.98|21.39|19.39|20.84|18.84|0
1724962500000|2024-08-29 20:15:00|21.16|18.76|21.07|18.69|21.17|18.77|21.07|18.69|0
1724962800000|2024-08-29 20:20:00|21.08|18.7|21.1|18.71|21.1|18.71|21.03|18.65|0
1724963100000|2024-08-29 20:25:00|21.08|18.7|21.04|18.66|21.08|18.7|21.02|18.64|0
1724963400000|2024-08-29 20:30:00|21.03|18.65|21.14|18.74|21.14|18.74|21.03|18.65|0
1724963700000|2024-08-29 20:35:00|21.15|18.76|21.12|18.73|21.16|18.77|21.07|18.68|0
1724964000000|2024-08-29 20:40:00|21.11|18.72|21.15|18.75|21.16|18.77|21.09|18.7|0
1724964300000|2024-08-29 20:45:00|21.16|18.77|21.2|18.8|21.22|18.81|21.15|18.75|0
1724964600000|2024-08-29 20:50:00|21.22|18.81|21.16|18.76|21.22|18.81|21.13|18.74|0
1724964900000|2024-08-29 20:55:00|21.14|18.75|21.15|18.76|21.16|18.76|21.11|18.72|0
1724965200000|2024-08-29 21:00:00|21.14|18.75|21.11|18.72|21.14|18.75|21.11|18.72|0
1724965500000|2024-08-29 21:05:00|21.12|18.73|21.16|18.76|21.16|18.77|21.12|18.73|0
1724965800000|2024-08-29 21:10:00|21.17|18.77|21.2|18.8|21.2|18.8|21.15|18.76|0
1724966100000|2024-08-29 21:15:00|21.19|18.79|21.18|18.79|21.2|18.8|21.11|18.72|0
1724966400000|2024-08-29 21:20:00|21.19|18.76|21.13|18.74|21.19|18.78|21.13|18.74|0
1724966700000|2024-08-29 21:25:00|21.14|18.75|21.13|18.74|21.14|18.75|21.13|18.73|0
1724967000000|2024-08-29 21:30:00|21.12|18.73|21.13|18.74|21.13|18.74|21.12|18.73|0
1724967300000|2024-08-29 21:35:00|21.12|18.73|21.07|18.68|21.12|18.73|21.07|18.68|0
1724967600000|2024-08-29 21:40:00|21.06|18.67|21.06|18.67|21.06|18.67|21.06|18.67|0
1724967900000|2024-08-29 21:45:00|21.08|18.69|21.07|18.69|21.08|18.69|21.04|18.66|0
1724968200000|2024-08-29 21:50:00|21.08|18.7|21.06|18.68|21.08|18.7|21.06|18.67|0
1724968500000|2024-08-29 21:55:00|21.07|18.69|21.08|18.7|21.1|18.71|21.06|18.68|0
1724968800000|2024-08-29 22:00:00|21.02|18.69|21.09|18.7|21.12|18.73|20.93|18.56|0
1724969100000|2024-08-29 22:05:00|21.14|18.74|21.3|18.89|21.47|19.04|21.14|18.74|0
1724969400000|2024-08-29 22:10:00|21.31|18.9|21.27|18.86|21.37|18.95|21.19|18.79|0
1724969700000|2024-08-29 22:15:00|21.25|18.84|21.14|18.75|21.27|18.86|21.11|18.72|0
1724970000000|2024-08-29 22:20:00|21.16|18.76|21.27|18.86|21.33|18.91|21.12|18.73|0
1724970300000|2024-08-29 22:25:00|21.26|18.85|21.19|18.79|21.3|18.89|21.17|18.77|0
1724970600000|2024-08-29 22:30:00|21.21|18.81|21.23|18.82|21.24|18.84|21.16|18.76|0
1724970900000|2024-08-29 22:35:00|21.22|18.83|21.22|18.82|21.27|18.86|21.22|18.82|0
1724971200000|2024-08-29 22:40:00|21.24|18.83|21.18|18.78|21.25|18.85|21.17|18.78|0
1724971500000|2024-08-29 22:45:00|21.19|18.79|21.25|18.84|21.29|18.88|21.18|18.78|0
1724971800000|2024-08-29 22:50:00|21.26|18.85|21.26|18.85|21.28|18.87|21.22|18.82|0
1724972100000|2024-08-29 22:55:00|21.27|18.86|21.24|18.83|21.28|18.87|21.23|18.83|0
1724972400000|2024-08-29 23:00:00|21.25|18.84|21.29|18.88|21.34|18.93|21.25|18.84|0
1724972700000|2024-08-29 23:05:00|21.3|18.89|21.23|18.83|21.31|18.9|21.22|18.82|0
1724973000000|2024-08-29 23:10:00|21.22|18.82|21.19|18.79|21.24|18.84|21.19|18.79|0
1724973300000|2024-08-29 23:15:00|21.2|18.8|21.21|18.8|21.23|18.82|21.17|18.77|0
1724973600000|2024-08-29 23:20:00|21.22|18.81|21.15|18.76|21.22|18.82|21.11|18.72|0
1724973900000|2024-08-29 23:25:00|21.17|18.75|21.14|18.75|21.18|18.78|21.13|18.73|0
1724974200000|2024-08-29 23:30:00|21.15|18.76|21.25|18.84|21.26|18.86|21.15|18.75|0
1724974500000|2024-08-29 23:35:00|21.26|18.85|21.28|18.87|21.28|18.87|21.21|18.81|0
1724974800000|2024-08-29 23:40:00|21.27|18.86|21.25|18.84|21.3|18.89|21.23|18.83|0
1724975100000|2024-08-29 23:45:00|21.24|18.85|21.16|18.77|21.27|18.87|21.15|18.75|0
1724975400000|2024-08-29 23:50:00|21.17|18.76|21.26|18.85|21.29|18.88|21.15|18.76|0
1724975700000|2024-08-29 23:55:00|21.27|18.86|21.27|18.86|21.27|18.86|21.23|18.83|0
1724976000000|2024-08-30 00:00:00|21.24|18.84|21.44|19.01|21.47|19.04|21.24|18.84|0
1724976300000|2024-08-30 00:05:00|21.45|19.02|21.56|19.12|21.62|19.17|21.42|19|0
1724976600000|2024-08-30 00:10:00|21.57|19.13|21.62|19.17|21.63|19.18|21.52|19.08|0
1724976900000|2024-08-30 00:15:00|21.38|19.38|21.33|19.33|21.38|19.38|21.27|19.27|0
1724977200000|2024-08-30 00:20:00|21.32|19.32|21.2|19.2|21.33|19.33|21.2|19.2|0
1724977500000|2024-08-30 00:25:00|21.19|19.19|20.98|18.98|21.2|19.2|20.95|18.95|0
1724977800000|2024-08-30 00:30:00|20.99|18.99|20.92|18.92|20.99|18.99|20.85|18.85|0
1724978100000|2024-08-30 00:35:00|20.91|18.91|20.91|18.91|20.94|18.94|20.86|18.86|0
1724978400000|2024-08-30 00:40:00|20.92|18.92|20.88|18.88|20.92|18.92|20.88|18.88|0
1724978700000|2024-08-30 00:45:00|20.89|18.89|20.9|18.9|20.94|18.94|20.88|18.88|0
1724979000000|2024-08-30 00:50:00|20.91|18.91|20.91|18.91|20.92|18.92|20.88|18.88|0
1724979300000|2024-08-30 00:55:00|20.92|18.92|20.89|18.89|20.92|18.92|20.81|18.81|0
1724979600000|2024-08-30 01:00:00|20.88|18.88|20.75|18.75|20.88|18.88|20.75|18.75|0
1724979900000|2024-08-30 01:05:00|20.76|18.76|20.86|18.86|20.86|18.86|20.75|18.75|0
1724980200000|2024-08-30 01:10:00|20.87|18.87|20.88|18.88|20.89|18.89|20.85|18.85|0
1724980500000|2024-08-30 01:15:00|20.89|18.89|20.95|18.95|20.98|18.98|20.88|18.88|0
1724980800000|2024-08-30 01:20:00|20.94|18.94|20.96|18.96|21|19|20.93|18.93|0
1724981100000|2024-08-30 01:25:00|20.97|18.97|21.05|19.05|21.05|19.05|20.96|18.96|0
1724981400000|2024-08-30 01:30:00|21.04|19.04|20.93|18.93|21.05|19.05|20.92|18.92|0
1724981700000|2024-08-30 01:35:00|20.94|18.94|20.85|18.85|20.95|18.95|20.85|18.85|0
1724982000000|2024-08-30 01:40:00|20.84|18.84|20.86|18.86|20.88|18.88|20.82|18.82|0
1724982300000|2024-08-30 01:45:00|20.85|18.85|20.88|18.88|20.89|18.89|20.81|18.81|0
1724982600000|2024-08-30 01:50:00|20.87|18.87|20.85|18.85|20.88|18.88|20.82|18.82|0
1724982900000|2024-08-30 01:55:00|20.86|18.86|20.94|18.94|20.95|18.95|20.85|18.85|0
1724983200000|2024-08-30 02:00:00|20.93|18.93|20.82|18.82|20.96|18.96|20.8|18.8|0
1724983500000|2024-08-30 02:05:00|20.83|18.83|20.88|18.88|20.92|18.92|20.83|18.83|0
1724983800000|2024-08-30 02:10:00|20.9|18.9|20.87|18.87|20.91|18.91|20.83|18.83|0
1724984100000|2024-08-30 02:15:00|20.88|18.88|20.82|18.82|20.88|18.88|20.82|18.82|0
1724984400000|2024-08-30 02:20:00|20.81|18.81|20.72|18.72|20.83|18.83|20.72|18.72|0
1724984700000|2024-08-30 02:25:00|20.7|18.7|20.69|18.69|20.72|18.72|20.67|18.67|0
1724985000000|2024-08-30 02:30:00|20.68|18.68|20.66|18.66|20.7|18.7|20.62|18.62|0
1724985300000|2024-08-30 02:35:00|20.67|18.67|20.66|18.66|20.67|18.67|20.63|18.63|0
1724985600000|2024-08-30 02:40:00|20.67|18.67|20.64|18.64|20.67|18.67|20.63|18.63|0
1724985900000|2024-08-30 02:45:00|20.63|18.63|20.63|18.63|20.65|18.65|20.62|18.62|0
1724986200000|2024-08-30 02:50:00|20.62|18.62|20.64|18.64|20.65|18.65|20.61|18.61|0
1724986500000|2024-08-30 02:55:00|20.65|18.65|20.6|18.6|20.68|18.68|20.57|18.57|0
1724986800000|2024-08-30 03:00:00|20.59|18.59|20.66|18.66|20.69|18.69|20.57|18.57|0
1724987100000|2024-08-30 03:05:00|20.67|18.67|20.76|18.76|20.78|18.78|20.67|18.67|0
1724987400000|2024-08-30 03:10:00|20.75|18.75|20.79|18.79|20.8|18.8|20.74|18.74|0
1724987700000|2024-08-30 03:15:00|20.78|18.78|20.8|18.8|20.8|18.8|20.77|18.77|0
1724988000000|2024-08-30 03:20:00|20.79|18.79|20.85|18.85|20.86|18.86|20.79|18.79|0
1724988300000|2024-08-30 03:25:00|20.84|18.84|20.82|18.82|20.84|18.84|20.78|18.78|0
1724988600000|2024-08-30 03:30:00|20.81|18.81|20.8|18.8|20.82|18.82|20.8|18.8|0
1724988900000|2024-08-30 03:35:00|20.78|18.78|20.83|18.83|20.85|18.85|20.77|18.77|0
1724989200000|2024-08-30 03:40:00|20.84|18.84|20.86|18.86|20.95|18.95|20.83|18.83|0
1724989500000|2024-08-30 03:45:00|20.87|18.87|20.83|18.83|20.87|18.87|20.79|18.79|0
1724989800000|2024-08-30 03:50:00|20.82|18.82|20.79|18.79|20.83|18.83|20.75|18.75|0
1724990100000|2024-08-30 03:55:00|20.8|18.8|20.76|18.76|20.81|18.81|20.75|18.75|0
1724990400000|2024-08-30 04:00:00|20.75|18.75|20.81|18.81|20.84|18.84|20.74|18.74|0
1724990700000|2024-08-30 04:05:00|20.8|18.8|20.81|18.81|20.83|18.83|20.8|18.8|0
1724991000000|2024-08-30 04:10:00|20.82|18.82|20.83|18.83|20.84|18.84|20.78|18.78|0
1724991300000|2024-08-30 04:15:00|20.84|18.84|20.86|18.86|20.89|18.89|20.81|18.81|0
1724991600000|2024-08-30 04:20:00|20.85|18.85|20.82|18.82|20.86|18.86|20.81|18.81|0
1724991900000|2024-08-30 04:25:00|20.83|18.83|20.87|18.87|20.87|18.87|20.81|18.81|0
1724992200000|2024-08-30 04:30:00|20.88|18.88|20.79|18.79|20.88|18.88|20.78|18.78|0
1724992500000|2024-08-30 04:35:00|20.78|18.78|20.73|18.73|20.79|18.79|20.73|18.73|0
1724992800000|2024-08-30 04:40:00|20.74|18.74|20.67|18.67|20.74|18.74|20.66|18.66|0
1724993100000|2024-08-30 04:45:00|20.68|18.68|20.64|18.64|20.68|18.68|20.62|18.62|0
1724993400000|2024-08-30 04:50:00|20.63|18.63|20.66|18.66|20.66|18.66|20.61|18.61|0
1724993700000|2024-08-30 04:55:00|20.67|18.67|20.64|18.64|20.68|18.68|20.64|18.64|0
1724994000000|2024-08-30 05:00:00|20.65|18.65|20.65|18.65|20.7|18.7|20.63|18.63|0
1724994300000|2024-08-30 05:05:00|20.64|18.64|20.68|18.68|20.69|18.69|20.63|18.63|0
1724994600000|2024-08-30 05:10:00|20.67|18.67|20.67|18.67|20.69|18.69|20.65|18.65|0
1724994900000|2024-08-30 05:15:00|20.68|18.68|20.69|18.69|20.72|18.72|20.68|18.68|0
1724995200000|2024-08-30 05:20:00|20.68|18.68|20.72|18.72|20.75|18.75|20.66|18.66|0
1724995500000|2024-08-30 05:25:00|20.71|18.71|20.72|18.72|20.74|18.74|20.66|18.66|0
1724995800000|2024-08-30 05:30:00|20.71|18.71|20.72|18.72|20.72|18.72|20.67|18.67|0
1724996100000|2024-08-30 05:35:00|20.71|18.71|20.55|18.55|20.71|18.71|20.55|18.55|0
1724996400000|2024-08-30 05:40:00|20.54|18.54|20.49|18.49|20.58|18.58|20.49|18.49|0
1724996700000|2024-08-30 05:45:00|20.47|18.47|20.52|18.52|20.54|18.54|20.47|18.47|0
1724997000000|2024-08-30 05:50:00|20.51|18.51|20.5|18.5|20.53|18.53|20.49|18.49|0
1724997300000|2024-08-30 05:55:00|20.48|18.48|20.68|18.68|20.72|18.72|20.47|18.47|0
1724997600000|2024-08-30 06:00:00|20.63|18.63|20.56|18.56|20.7|18.7|20.56|18.56|0
1724997900000|2024-08-30 06:05:00|20.55|18.55|20.47|18.47|20.56|18.56|20.44|18.44|0
1724998200000|2024-08-30 06:10:00|20.46|18.46|20.44|18.44|20.52|18.52|20.44|18.44|0
1724998500000|2024-08-30 06:15:00|20.45|18.45|20.53|18.53|20.71|18.71|20.37|18.37|0
1724998800000|2024-08-30 06:20:00|20.54|18.54|20.55|18.55|20.59|18.59|20.53|18.53|0
1724999100000|2024-08-30 06:25:00|20.54|18.54|20.54|18.54|20.55|18.55|20.51|18.51|0
1724999400000|2024-08-30 06:30:00|20.55|18.55|20.51|18.51|20.56|18.56|20.48|18.48|0
1724999700000|2024-08-30 06:35:00|20.5|18.5|20.62|18.62|20.66|18.66|20.5|18.5|0
1725000000000|2024-08-30 06:40:00|20.61|18.61|20.54|18.54|20.64|18.64|20.53|18.53|0
1725000300000|2024-08-30 06:45:00|20.6|18.6|20.65|18.65|20.65|18.65|20.53|18.53|0
1725000600000|2024-08-30 06:50:00|20.64|18.64|20.61|18.61|20.67|18.67|20.58|18.58|0
1725000900000|2024-08-30 06:55:00|20.6|18.6|20.67|18.67|20.67|18.67|20.58|18.58|0
1725001200000|2024-08-30 07:00:00|20.63|18.63|20.65|18.65|20.66|18.66|20.58|18.58|0
1725001500000|2024-08-30 07:05:00|20.66|18.66|20.67|18.67|20.71|18.71|20.56|18.56|0
1725001800000|2024-08-30 07:10:00|20.68|18.68|20.65|18.65|20.73|18.73|20.65|18.65|0
1725002100000|2024-08-30 07:15:00|20.66|18.66|20.51|18.51|20.66|18.66|20.47|18.47|0
1725002400000|2024-08-30 07:20:00|20.52|18.52|20.53|18.53|20.57|18.57|20.48|18.48|0
1725002700000|2024-08-30 07:25:00|20.55|18.55|20.42|18.42|20.55|18.55|20.4|18.4|0
1725003000000|2024-08-30 07:30:00|20.4|18.4|20.27|18.27|20.4|18.4|20.26|18.26|0
1725003300000|2024-08-30 07:35:00|20.26|18.26|20.16|18.16|20.3|18.3|20.16|18.16|0
1725003600000|2024-08-30 07:40:00|20.17|18.17|20.02|18.02|20.23|18.23|20.01|18.01|0
1725003900000|2024-08-30 07:45:00|20.01|18.01|20.17|18.17|20.18|18.18|20.01|18.01|0
1725004200000|2024-08-30 07:50:00|20.18|18.18|20.15|18.15|20.24|18.24|20.14|18.14|0
1725004500000|2024-08-30 07:55:00|20.14|18.14|20.15|18.15|20.15|18.15|20.07|18.07|0
1725004800000|2024-08-30 08:00:00|20.14|18.14|20.16|18.16|20.19|18.19|20.06|18.06|0
1725005100000|2024-08-30 08:05:00|20.15|18.15|20.2|18.2|20.23|18.23|20.08|18.08|0
1725005400000|2024-08-30 08:10:00|20.19|18.19|20.11|18.11|20.19|18.19|20.1|18.1|0
1725005700000|2024-08-30 08:15:00|20.14|18.14|20.09|18.09|20.15|18.15|20.02|18.02|0
1725006000000|2024-08-30 08:20:00|20.1|18.1|20.31|18.31|20.32|18.32|20.1|18.1|0
1725006300000|2024-08-30 08:25:00|20.29|18.29|20.24|18.24|20.29|18.29|20.22|18.22|0
1725006600000|2024-08-30 08:30:00|20.23|18.23|20.25|18.25|20.32|18.32|20.23|18.23|0
1725006900000|2024-08-30 08:35:00|20.24|18.24|20.25|18.25|20.32|18.32|20.18|18.18|0
1725007200000|2024-08-30 08:40:00|20.24|18.24|20.24|18.24|20.29|18.29|20.21|18.21|0
1725007500000|2024-08-30 08:45:00|20.22|18.22|20.26|18.26|20.27|18.27|20.16|18.16|0
1725007800000|2024-08-30 08:50:00|20.24|18.24|20.29|18.29|20.34|18.34|20.21|18.21|0
1725008100000|2024-08-30 08:55:00|20.31|18.31|20.31|18.31|20.37|18.37|20.31|18.31|0
1725008400000|2024-08-30 09:00:00|20.32|18.32|20.27|18.27|20.34|18.34|20.24|18.24|0
1725008700000|2024-08-30 09:05:00|20.28|18.28|20.29|18.29|20.35|18.35|20.27|18.27|0
1725009000000|2024-08-30 09:10:00|20.28|18.28|20.24|18.24|20.31|18.31|20.24|18.24|0
1725009300000|2024-08-30 09:15:00|19.92|17.92|19.98|17.98|19.99|17.99|19.92|17.92|0
1725009600000|2024-08-30 09:20:00|19.97|17.97|20.05|18.05|20.06|18.06|19.97|17.97|0
1725009900000|2024-08-30 09:25:00|20.04|18.04|20.01|18.01|20.05|18.05|19.98|17.98|0
1725010200000|2024-08-30 09:30:00|20.02|18.02|20.07|18.07|20.09|18.09|20.02|18.02|0
1725010500000|2024-08-30 09:35:00|20.08|18.08|20.02|18.02|20.08|18.08|20.02|18.02|0
1725010800000|2024-08-30 09:40:00|20|18|20.02|18.02|20.04|18.04|20|18|0
1725011100000|2024-08-30 09:45:00|20|18|19.96|17.96|20.02|18.02|19.96|17.96|0
1725011400000|2024-08-30 09:50:00|19.98|17.98|19.96|17.96|19.99|17.99|19.95|17.95|0
1725011700000|2024-08-30 09:55:00|19.95|17.95|19.9|17.9|19.96|17.96|19.9|17.9|0
1725012000000|2024-08-30 10:00:00|19.91|17.91|19.98|17.98|20.01|18.01|19.9|17.9|0
1725012300000|2024-08-30 10:05:00|19.97|17.97|19.98|17.98|20.01|18.01|19.95|17.95|0
1725012600000|2024-08-30 10:10:00|20|18|19.97|17.97|20|18|19.96|17.96|0
1725012900000|2024-08-30 10:15:00|19.98|17.98|20.04|18.04|20.06|18.06|19.98|17.98|0
1725013200000|2024-08-30 10:20:00|20.03|18.03|20.05|18.05|20.07|18.07|20.01|18.01|0
1725013500000|2024-08-30 10:25:00|20.04|18.04|20.03|18.03|20.09|18.09|20.03|18.03|0
1725013800000|2024-08-30 10:30:00|20.04|18.04|20.16|18.16|20.18|18.18|20.03|18.03|0
1725014100000|2024-08-30 10:35:00|20.2|18.2|20.19|18.19|20.23|18.23|20.18|18.18|0
1725014400000|2024-08-30 10:40:00|20.2|18.2|20.09|18.09|20.2|18.2|20.09|18.09|0
1725014700000|2024-08-30 10:45:00|20.07|18.07|20.05|18.05|20.11|18.11|20.04|18.04|0
1725015000000|2024-08-30 10:50:00|20.04|18.04|19.91|17.91|20.04|18.04|19.9|17.9|0
1725015300000|2024-08-30 10:55:00|19.9|17.9|19.75|17.75|19.91|17.91|19.75|17.75|0
1725015600000|2024-08-30 11:00:00|19.77|17.77|19.81|17.81|19.83|17.83|19.71|17.71|0
1725015900000|2024-08-30 11:05:00|19.79|17.79|19.84|17.84|19.88|17.88|19.78|17.78|0
1725016200000|2024-08-30 11:10:00|19.83|17.83|19.89|17.89|19.92|17.92|19.83|17.83|0
1725016500000|2024-08-30 11:15:00|19.9|17.9|19.82|17.82|19.9|17.9|19.77|17.77|0
1725016800000|2024-08-30 11:20:00|19.8|17.8|19.88|17.88|19.89|17.89|19.79|17.79|0
1725017100000|2024-08-30 11:25:00|19.86|17.86|19.87|17.87|19.89|17.89|19.83|17.83|0
1725017400000|2024-08-30 11:30:00|19.86|17.86|19.85|17.85|19.86|17.86|19.84|17.84|0
1725017700000|2024-08-30 11:35:00|19.84|17.84|19.83|17.83|19.86|17.86|19.79|17.79|0
1725018000000|2024-08-30 11:40:00|19.84|17.84|20.11|18.11|20.11|18.11|19.83|17.83|0
1725018300000|2024-08-30 11:45:00|20.08|18.08|19.97|17.97|20.12|18.12|19.96|17.96|0
1725018600000|2024-08-30 11:50:00|19.98|17.98|19.93|17.93|19.99|17.99|19.89|17.89|0
1725018900000|2024-08-30 11:55:00|19.94|17.94|19.94|17.94|19.95|17.95|19.93|17.93|0
1725019200000|2024-08-30 12:00:00|19.93|17.93|19.79|17.79|19.94|17.94|19.78|17.78|0
1725019500000|2024-08-30 12:05:00|19.78|17.78|19.76|17.76|19.79|17.79|19.72|17.72|0
1725019800000|2024-08-30 12:10:00|19.75|17.75|19.74|17.74|19.76|17.76|19.7|17.7|0
1725020100000|2024-08-30 12:15:00|19.75|17.75|19.65|17.65|19.75|17.75|19.63|17.63|0
1725020400000|2024-08-30 12:20:00|19.66|17.66|19.8|17.8|19.8|17.8|19.61|17.61|0
1725020700000|2024-08-30 12:25:00|19.79|17.79|19.75|17.75|19.79|17.79|19.67|17.67|0
1725021000000|2024-08-30 12:30:00|19.77|17.77|20.14|18.14|20.14|18.14|19.6|17.6|0
1725021300000|2024-08-30 12:35:00|20.13|18.13|20.14|18.14|20.39|18.39|20.11|18.11|0
1725021600000|2024-08-30 12:40:00|20.16|18.16|20.14|18.14|20.18|18.18|19.94|17.94|0
1725021900000|2024-08-30 12:45:00|20.12|18.12|20.27|18.27|20.34|18.34|20.12|18.12|0
1725022200000|2024-08-30 12:50:00|20.3|18.3|20.11|18.11|20.39|18.39|20.05|18.05|0
1725022500000|2024-08-30 12:55:00|20.13|18.13|20.16|18.16|20.23|18.23|20.08|18.08|0
1725022800000|2024-08-30 13:00:00|20.15|18.15|20.22|18.22|20.25|18.25|20.1|18.1|0
1725023100000|2024-08-30 13:05:00|20.25|18.25|20.06|18.06|20.25|18.25|20.04|18.04|0
1725023400000|2024-08-30 13:10:00|20.05|18.05|20.05|18.05|20.08|18.08|19.97|17.97|0
1725023700000|2024-08-30 13:15:00|20.04|18.04|19.92|17.92|20.05|18.05|19.89|17.89|0
1725024000000|2024-08-30 13:20:00|19.91|17.91|19.94|17.94|19.96|17.96|19.86|17.86|0
1725024300000|2024-08-30 13:25:00|19.93|17.93|20.01|18.01|20.05|18.05|19.83|17.83|0
1725024600000|2024-08-30 13:30:00|19.98|17.98|19.73|17.73|20.07|18.07|19.66|17.66|0
1725024900000|2024-08-30 13:35:00|19.77|17.77|19.59|17.59|19.87|17.87|19.53|17.53|0
1725025200000|2024-08-30 13:40:00|19.63|17.63|19.57|17.57|19.64|17.64|19.4|17.4|0
1725025500000|2024-08-30 13:45:00|19.55|17.55|19.95|17.95|20.05|18.05|19.46|17.46|0
1725025800000|2024-08-30 13:50:00|19.94|17.94|19.62|17.62|20.19|18.19|19.51|17.51|0
1725026100000|2024-08-30 13:55:00|19.65|17.65|19.57|17.57|19.84|17.84|19.5|17.5|0
1725026400000|2024-08-30 14:00:00|19.49|17.49|19.43|17.43|19.54|17.54|19.3|17.3|0
1725026700000|2024-08-30 14:05:00|19.42|17.42|19.59|17.59|19.67|17.67|19.41|17.41|0
1725027000000|2024-08-30 14:10:00|19.61|17.61|19.57|17.57|19.61|17.61|19.38|17.38|0
1725027300000|2024-08-30 14:15:00|19.58|17.58|19.56|17.56|19.75|17.75|19.48|17.48|0
1725027600000|2024-08-30 14:20:00|19.57|17.57|19.81|17.81|19.89|17.89|19.57|17.57|0
1725027900000|2024-08-30 14:25:00|19.77|17.77|19.78|17.78|20.07|18.07|19.71|17.71|0
1725028200000|2024-08-30 14:30:00|19.77|17.77|19.73|17.73|19.83|17.83|19.64|17.64|0
1725028500000|2024-08-30 14:35:00|19.72|17.72|19.58|17.58|19.73|17.73|19.52|17.52|0
1725028800000|2024-08-30 14:40:00|19.57|17.57|19.84|17.84|19.94|17.94|19.34|17.34|0
1725029100000|2024-08-30 14:45:00|19.85|17.85|19.49|17.49|20.05|18.05|19.49|17.49|0
1725029400000|2024-08-30 14:50:00|19.52|17.52|19.85|17.85|19.88|17.88|19.47|17.47|0
1725029700000|2024-08-30 14:55:00|19.87|17.87|20.4|18.4|20.4|18.4|19.77|17.77|0
1725030000000|2024-08-30 15:00:00|20.41|18.41|20.22|18.22|20.62|18.62|20.16|18.16|0
1725030300000|2024-08-30 15:05:00|20.19|18.19|20.26|18.26|20.35|18.35|20.17|18.17|0
1725030600000|2024-08-30 15:10:00|20.22|18.22|19.35|17.35|20.36|18.36|19.31|17.31|0
1725030900000|2024-08-30 15:15:00|19.34|17.34|20.19|18.19|20.27|18.27|19.32|17.32|0
1725031200000|2024-08-30 15:20:00|20.22|18.22|20.35|18.35|20.39|18.39|19.31|17.31|0
1725031500000|2024-08-30 15:25:00|20.36|18.36|20.36|18.36|20.42|18.42|20.28|18.28|0
1725031800000|2024-08-30 15:30:00|20.38|18.38|20.63|18.63|20.95|18.95|20.32|18.32|0
1725032100000|2024-08-30 15:35:00|20.67|18.67|20.61|18.61|20.69|18.69|20.47|18.47|0
1725032400000|2024-08-30 15:40:00|20.6|18.6|20.55|18.55|20.6|18.6|20.47|18.47|0
1725032700000|2024-08-30 15:45:00|20.56|18.56|20.61|18.61|20.66|18.66|20.43|18.43|0
1725033000000|2024-08-30 15:50:00|20.62|18.62|20.34|18.34|20.62|18.62|20.31|18.31|0
1725033300000|2024-08-30 15:55:00|20.35|18.35|20.4|18.4|20.56|18.56|20.27|18.27|0
1725033600000|2024-08-30 16:00:00|20.43|18.43|20.43|18.43|20.85|18.85|20.43|18.43|0
1725033900000|2024-08-30 16:05:00|20.41|18.41|20.23|18.23|20.45|18.45|20.21|18.21|0
1725034200000|2024-08-30 16:10:00|20.26|18.26|20.3|18.3|20.4|18.4|20.16|18.16|0
1725034500000|2024-08-30 16:15:00|20.31|18.31|20.49|18.49|20.53|18.53|20.24|18.24|0
1725034800000|2024-08-30 16:20:00|20.51|18.51|20.53|18.53|20.6|18.6|20.45|18.45|0
1725035100000|2024-08-30 16:25:00|20.59|18.59|20.94|18.94|20.99|18.99|20.48|18.48|0
1725035400000|2024-08-30 16:30:00|20.95|18.95|21.84|19.84|21.86|19.86|20.58|18.58|0
1725035700000|2024-08-30 16:35:00|21.85|19.85|21.67|19.67|22.07|20.07|21.66|19.66|0
1725036000000|2024-08-30 16:40:00|21.73|19.73|21.62|19.62|21.82|19.82|21.59|19.59|0
1725036300000|2024-08-30 16:45:00|21.64|19.64|21.51|19.51|21.7|19.7|21.48|19.48|0
1725036600000|2024-08-30 16:50:00|21.49|19.49|21.19|19.19|21.49|19.49|21.15|19.15|0
1725036900000|2024-08-30 16:55:00|21.17|19.17|21|19|21.23|19.23|20.92|18.92|0
1725037200000|2024-08-30 17:00:00|20.98|18.98|20.73|18.73|21.04|19.04|20.63|18.63|0
1725037500000|2024-08-30 17:05:00|20.74|18.74|21.07|19.07|21.6|19.6|20.73|18.73|0
1725037800000|2024-08-30 17:10:00|21.06|19.06|20.93|18.93|21.09|19.09|20.92|18.92|0
1725038100000|2024-08-30 17:15:00|20.94|18.94|21.21|19.21|21.26|19.26|20.89|18.89|0
1725038400000|2024-08-30 17:20:00|21.22|19.22|21.33|19.33|21.41|19.41|21.08|19.08|0
1725038700000|2024-08-30 17:25:00|21.35|19.35|21.24|19.24|21.35|19.35|21.15|19.15|0
1725039000000|2024-08-30 17:30:00|21.25|19.25|21.2|19.2|21.28|19.28|21.07|19.07|0
1725039300000|2024-08-30 17:35:00|21.21|19.21|21.18|19.18|21.21|19.21|21.03|19.03|0
1725039600000|2024-08-30 17:40:00|21.17|19.17|21.16|19.16|21.22|19.22|21.04|19.04|0
1725039900000|2024-08-30 17:45:00|21.17|19.17|20.83|18.83|21.21|19.21|20.74|18.74|0
1725040200000|2024-08-30 17:50:00|20.82|18.82|20.72|18.72|20.87|18.87|20.7|18.7|0
1725040500000|2024-08-30 17:55:00|20.7|18.7|20.92|18.92|21|19|20.68|18.68|0
1725040800000|2024-08-30 18:00:00|20.91|18.91|20.86|18.86|21.04|19.04|20.75|18.75|0
1725041100000|2024-08-30 18:05:00|20.87|18.87|20.63|18.63|20.87|18.87|20.62|18.62|0
1725041400000|2024-08-30 18:10:00|20.65|18.65|20.59|18.59|20.71|18.71|20.52|18.52|0
1725041700000|2024-08-30 18:15:00|20.57|18.57|20.54|18.54|20.59|18.59|20.49|18.49|0
1725042000000|2024-08-30 18:20:00|20.55|18.55|20.53|18.53|20.55|18.55|20.44|18.44|0
1725042300000|2024-08-30 18:25:00|20.51|18.51|20.5|18.5|20.54|18.54|20.3|18.3|0
1725042600000|2024-08-30 18:30:00|20.49|18.49|20.4|18.4|20.5|18.5|20.36|18.36|0
1725042900000|2024-08-30 18:35:00|20.37|18.37|20.22|18.22|20.4|18.4|20.18|18.18|0
1725043200000|2024-08-30 18:40:00|20.23|18.23|20.19|18.19|20.25|18.25|20.07|18.07|0
1725043500000|2024-08-30 18:45:00|20.18|18.18|20.06|18.06|20.21|18.21|20.05|18.05|0
1725043800000|2024-08-30 18:50:00|20.05|18.05|19.99|17.99|20.05|18.05|19.85|17.85|0
1725044100000|2024-08-30 18:55:00|20|18|19.96|17.96|20.07|18.07|19.96|17.96|0
1725044400000|2024-08-30 19:00:00|20|18|19.98|17.98|20.01|18.01|19.88|17.88|0
1725044700000|2024-08-30 19:05:00|20|18|19.94|17.94|20.03|18.03|19.86|17.86|0
1725045000000|2024-08-30 19:10:00|19.96|17.96|20.03|18.03|20.18|18.18|19.88|17.88|0
1725045300000|2024-08-30 19:15:00|20.06|18.06|19.92|17.92|20.08|18.08|19.89|17.89|0
1725045600000|2024-08-30 19:20:00|19.9|17.9|19.57|17.57|19.9|17.9|19.5|17.5|0
1725045900000|2024-08-30 19:25:00|19.58|17.58|20.13|18.13|20.44|18.44|19.35|17.35|0
1725046200000|2024-08-30 19:30:00|20.1|18.1|20.36|18.36|20.4|18.4|20.01|18.01|0
1725046500000|2024-08-30 19:35:00|20.34|18.34|20.12|18.12|20.34|18.34|20.1|18.1|0
1725046800000|2024-08-30 19:40:00|20.14|18.14|20.2|18.2|20.24|18.24|20|18|0
1725047100000|2024-08-30 19:45:00|20.21|18.21|20.02|18.02|20.22|18.22|20.02|18.02|0
1725047400000|2024-08-30 19:50:00|19.86|17.86|19.34|17.34|19.89|17.89|19.19|17.19|0
1725047700000|2024-08-30 19:55:00|19.28|17.28|19.23|17.23|19.29|17.29|19.01|17.01|0
1725048000000|2024-08-30 20:00:00|19.18|17.18|19.33|17.33|19.5|17.5|19.13|17.13|0
1725048300000|2024-08-30 20:05:00|19.31|17.31|19.28|17.28|19.35|17.35|19.2|17.2|0
1725048600000|2024-08-30 20:10:00|19.3|17.3|19.46|17.46|19.49|17.49|19.3|17.3|0
1725237300000|2024-09-02 00:35:00|19.19|17.19|19.19|17.19|19.2|17.2|19.16|17.16|0
1725237600000|2024-09-02 00:40:00|19.18|17.18|19.19|17.19|19.22|17.22|19.16|17.16|0
1725237900000|2024-09-02 00:45:00|19.17|17.17|19.14|17.14|19.17|17.17|19.13|17.13|0
1725238200000|2024-09-02 00:50:00|19.12|17.12|19.09|17.09|19.14|17.14|19.08|17.08|0
1725238500000|2024-09-02 00:55:00|19.08|17.08|19.15|17.15|19.15|17.15|19.04|17.04|0
1725238800000|2024-09-02 01:00:00|19.13|17.13|19.11|17.11|19.13|17.13|19.04|17.04|0
1725239100000|2024-09-02 01:05:00|19.12|17.12|19.02|17.02|19.12|17.12|19.01|17.01|0
1725239400000|2024-09-02 01:10:00|19.03|17.03|19.01|17.01|19.05|17.05|19|17|0
1725239700000|2024-09-02 01:15:00|19.02|17.02|19.01|17.01|19.03|17.03|19.01|17.01|0
1725240000000|2024-09-02 01:20:00|19|17|18.98|16.98|19.01|17.01|18.97|16.97|0
1725240300000|2024-09-02 01:25:00|18.99|16.99|19|17|19|17|18.96|16.96|0
1725240600000|2024-09-02 01:30:00|18.98|16.98|18.98|16.98|18.98|16.98|18.95|16.95|0
1725240900000|2024-09-02 01:35:00|18.99|16.99|18.97|16.97|19|17|18.97|16.97|0
1725241200000|2024-09-02 01:40:00|18.98|16.98|19.01|17.01|19.01|17.01|18.96|16.96|0
1725241500000|2024-09-02 01:45:00|19|17|18.95|16.95|19.01|17.01|18.94|16.94|0
1725241800000|2024-09-02 01:50:00|18.97|16.97|19|17|19.01|17.01|18.97|16.97|0
1725242100000|2024-09-02 01:55:00|19.01|17.01|18.98|16.98|19.01|17.01|18.98|16.98|0
1725242400000|2024-09-02 02:00:00|19.01|17.01|19.1|17.1|19.13|17.13|19.01|17.01|0
1725242700000|2024-09-02 02:05:00|19.09|17.09|19.09|17.09|19.15|17.15|19.09|17.09|0
1725243000000|2024-09-02 02:10:00|19.1|17.1|19.2|17.2|19.2|17.2|19.1|17.1|0
1725243300000|2024-09-02 02:15:00|19.19|17.19|19.23|17.23|19.26|17.26|19.19|17.19|0
1725243600000|2024-09-02 02:20:00|19.22|17.22|19.24|17.24|19.27|17.27|19.22|17.22|0
1725243900000|2024-09-02 02:25:00|19.25|17.25|19.25|17.25|19.25|17.25|19.24|17.24|0
1725244200000|2024-09-02 02:30:00|19.24|17.24|19.24|17.24|19.25|17.25|19.24|17.24|0
1725244500000|2024-09-02 02:35:00|19.26|17.26|19.19|17.19|19.26|17.26|19.19|17.19|0
1725244800000|2024-09-02 02:40:00|19.18|17.18|19.15|17.15|19.21|17.21|19.15|17.15|0
1725245100000|2024-09-02 02:45:00|19.17|17.17|19.22|17.22|19.24|17.24|19.14|17.14|0
1725245400000|2024-09-02 02:50:00|19.23|17.23|19.21|17.21|19.25|17.25|19.2|17.2|0
1725245700000|2024-09-02 02:55:00|19.2|17.2|19.2|17.2|19.21|17.21|19.19|17.19|0
1725246000000|2024-09-02 03:00:00|19.21|17.21|19.2|17.2|19.26|17.26|19.2|17.2|0
1725246300000|2024-09-02 03:05:00|19.21|17.21|19.21|17.21|19.23|17.23|19.19|17.19|0
1725246600000|2024-09-02 03:10:00|19.22|17.22|19.21|17.21|19.22|17.22|19.19|17.19|0
1725246900000|2024-09-02 03:15:00|19.19|17.19|19.23|17.23|19.25|17.25|19.19|17.19|0
1725247200000|2024-09-02 03:20:00|19.22|17.22|19.24|17.24|19.24|17.24|19.21|17.21|0
1725247500000|2024-09-02 03:25:00|19.23|17.23|19.19|17.19|19.23|17.23|19.18|17.18|0
1725247800000|2024-09-02 03:30:00|19.2|17.2|19.25|17.25|19.26|17.26|19.19|17.19|0
1725248100000|2024-09-02 03:35:00|19.26|17.26|19.31|17.31|19.34|17.34|19.24|17.24|0
1725248400000|2024-09-02 03:40:00|19.32|17.32|19.29|17.29|19.39|17.39|19.29|17.29|0
1725248700000|2024-09-02 03:45:00|19.3|17.3|19.24|17.24|19.3|17.3|19.24|17.24|0
1725249000000|2024-09-02 03:50:00|19.26|17.26|19.25|17.25|19.26|17.26|19.23|17.23|0
1725249300000|2024-09-02 03:55:00|19.24|17.24|19.24|17.24|19.25|17.25|19.23|17.23|0
1725249600000|2024-09-02 04:00:00|19.25|17.25|19.26|17.26|19.26|17.26|19.24|17.24|0
1725249900000|2024-09-02 04:05:00|19.27|17.27|19.27|17.27|19.28|17.28|19.25|17.25|0
1725250200000|2024-09-02 04:10:00|19.29|17.29|19.38|17.38|19.44|17.44|19.29|17.29|0
1725250500000|2024-09-02 04:15:00|19.39|17.39|19.31|17.31|19.42|17.42|19.31|17.31|0
1725250800000|2024-09-02 04:20:00|19.32|17.32|19.32|17.32|19.34|17.34|19.31|17.31|0
1725251100000|2024-09-02 04:25:00|19.31|17.31|19.28|17.28|19.32|17.32|19.28|17.28|0
1725251400000|2024-09-02 04:30:00|19.27|17.27|19.29|17.29|19.29|17.29|19.26|17.26|0
1725251700000|2024-09-02 04:35:00|19.31|17.31|19.3|17.3|19.32|17.32|19.29|17.29|0
1725252000000|2024-09-02 04:40:00|19.29|17.29|19.31|17.31|19.31|17.31|19.29|17.29|0
1725252300000|2024-09-02 04:45:00|19.32|17.32|19.31|17.31|19.32|17.32|19.31|17.31|0
1725252600000|2024-09-02 04:50:00|19.3|17.3|19.29|17.29|19.3|17.3|19.27|17.27|0
1725252900000|2024-09-02 04:55:00|19.3|17.3|19.22|17.22|19.3|17.3|19.22|17.22|0
1725253200000|2024-09-02 05:00:00|19.24|17.24|19.19|17.19|19.24|17.24|19.18|17.18|0
1725253500000|2024-09-02 05:05:00|19.2|17.2|19.21|17.21|19.22|17.22|19.2|17.2|0
1725253800000|2024-09-02 05:10:00|19.22|17.22|19.23|17.23|19.26|17.26|19.22|17.22|0
1725254100000|2024-09-02 05:15:00|19.24|17.24|19.23|17.23|19.26|17.26|19.22|17.22|0
1725254400000|2024-09-02 05:20:00|19.22|17.22|19.17|17.17|19.22|17.22|19.17|17.17|0
1725254700000|2024-09-02 05:25:00|19.16|17.16|19.12|17.12|19.16|17.16|19.12|17.12|0
1725255000000|2024-09-02 05:30:00|19.11|17.11|19.12|17.12|19.13|17.13|19.1|17.1|0
1725255300000|2024-09-02 05:35:00|19.1|17.1|19.06|17.06|19.1|17.1|19.06|17.06|0
1725255600000|2024-09-02 05:40:00|19.05|17.05|19.09|17.09|19.1|17.1|19.03|17.03|0
1725255900000|2024-09-02 05:45:00|19.08|17.08|19.1|17.1|19.12|17.12|19.06|17.06|0
1725256200000|2024-09-02 05:50:00|19.12|17.12|19.11|17.11|19.13|17.13|19.09|17.09|0
1725256500000|2024-09-02 05:55:00|19.1|17.1|19.2|17.2|19.2|17.2|19.1|17.1|0
1725256800000|2024-09-02 06:00:00|19.21|17.21|19.17|17.17|19.24|17.24|19.14|17.14|0
1725257100000|2024-09-02 06:05:00|19.18|17.18|19.27|17.27|19.27|17.27|19.18|17.18|0
1725257400000|2024-09-02 06:10:00|19.28|17.28|19.32|17.32|19.36|17.36|19.28|17.28|0
1725257700000|2024-09-02 06:15:00|19.31|17.31|19.25|17.25|19.32|17.32|19.23|17.23|0
1725258000000|2024-09-02 06:20:00|19.26|17.26|19.27|17.27|19.3|17.3|19.26|17.26|0
1725258300000|2024-09-02 06:25:00|19.29|17.29|19.26|17.26|19.3|17.3|19.26|17.26|0
1725258600000|2024-09-02 06:30:00|19.27|17.27|19.34|17.34|19.36|17.36|19.27|17.27|0
1725258900000|2024-09-02 06:35:00|19.33|17.33|19.28|17.28|19.33|17.33|19.28|17.28|0
1725259200000|2024-09-02 06:40:00|19.27|17.27|19.29|17.29|19.34|17.34|19.27|17.27|0
1725259500000|2024-09-02 06:45:00|19.3|17.3|19.33|17.33|19.42|17.42|19.3|17.3|0
1725259800000|2024-09-02 06:50:00|19.34|17.34|19.28|17.28|19.35|17.35|19.28|17.28|0
1725260100000|2024-09-02 06:55:00|19.27|17.27|19.36|17.36|19.36|17.36|19.27|17.27|0
1725260400000|2024-09-02 07:00:00|19.37|17.37|19.35|17.35|19.44|17.44|19.34|17.34|0
1725260700000|2024-09-02 07:05:00|19.36|17.36|19.47|17.47|19.49|17.49|19.33|17.33|0
1725261000000|2024-09-02 07:10:00|19.48|17.48|19.53|17.53|19.59|17.59|19.48|17.48|0
1725261300000|2024-09-02 07:15:00|19.56|17.56|19.76|17.76|19.76|17.76|19.56|17.56|0
1725261600000|2024-09-02 07:20:00|19.79|17.79|19.81|17.81|19.83|17.83|19.71|17.71|0
1725261900000|2024-09-02 07:25:00|19.79|17.79|19.83|17.83|19.9|17.9|19.77|17.77|0
1725262200000|2024-09-02 07:30:00|19.87|17.87|19.73|17.73|19.91|17.91|19.73|17.73|0
1725262500000|2024-09-02 07:35:00|19.74|17.74|19.81|17.81|19.86|17.86|19.73|17.73|0
1725262800000|2024-09-02 07:40:00|19.83|17.83|19.76|17.76|19.83|17.83|19.75|17.75|0
1725263100000|2024-09-02 07:45:00|19.75|17.75|19.69|17.69|19.76|17.76|19.65|17.65|0
1725263400000|2024-09-02 07:50:00|19.68|17.68|19.59|17.59|19.68|17.68|19.55|17.55|0
1725263700000|2024-09-02 07:55:00|19.58|17.58|19.59|17.59|19.59|17.59|19.54|17.54|0
1725264000000|2024-09-02 08:00:00|19.57|17.57|19.54|17.54|19.58|17.58|19.44|17.44|0
1725264300000|2024-09-02 08:05:00|19.56|17.56|19.49|17.49|19.57|17.57|19.49|17.49|0
1725264600000|2024-09-02 08:10:00|19.5|17.5|19.48|17.48|19.53|17.53|19.47|17.47|0
1725264900000|2024-09-02 08:15:00|19.47|17.47|19.4|17.4|19.51|17.51|19.34|17.34|0
1725265200000|2024-09-02 08:20:00|19.41|17.41|19.33|17.33|19.46|17.46|19.33|17.33|0
1725265500000|2024-09-02 08:25:00|19.34|17.34|19.35|17.35|19.36|17.36|19.3|17.3|0
1725265800000|2024-09-02 08:30:00|19.32|17.32|19.24|17.24|19.32|17.32|19.21|17.21|0
1725266100000|2024-09-02 08:35:00|19.25|17.25|19.37|17.37|19.66|17.66|19.2|17.2|0
1725266400000|2024-09-02 08:40:00|19.39|17.39|19.3|17.3|19.4|17.4|19.23|17.23|0
1725266700000|2024-09-02 08:45:00|19.31|17.31|19.26|17.26|19.35|17.35|19.23|17.23|0
1725267000000|2024-09-02 08:50:00|19.27|17.27|19.33|17.33|19.38|17.38|19.26|17.26|0
1725267300000|2024-09-02 08:55:00|19.31|17.31|19.36|17.36|19.37|17.37|19.3|17.3|0
1725267600000|2024-09-02 09:00:00|19.35|17.35|19.37|17.37|19.39|17.39|19.32|17.32|0
1725267900000|2024-09-02 09:05:00|19.38|17.38|19.36|17.36|19.4|17.4|19.32|17.32|0
1725268200000|2024-09-02 09:10:00|19.35|17.35|19.36|17.36|19.41|17.41|19.34|17.34|0
1725268500000|2024-09-02 09:15:00|19.35|17.35|19.3|17.3|19.36|17.36|19.29|17.29|0
1725268800000|2024-09-02 09:20:00|19.31|17.31|19.28|17.28|19.31|17.31|19.26|17.26|0
1725269100000|2024-09-02 09:25:00|19.29|17.29|19.26|17.26|19.3|17.3|19.22|17.22|0
1725269400000|2024-09-02 09:30:00|19.25|17.25|19.25|17.25|19.29|17.29|19.23|17.23|0
1725269700000|2024-09-02 09:35:00|19.26|17.26|19.2|17.2|19.26|17.26|19.19|17.19|0
1725270000000|2024-09-02 09:40:00|19.19|17.19|19.17|17.17|19.2|17.2|19.15|17.15|0
1725270300000|2024-09-02 09:45:00|19.16|17.16|19.21|17.21|19.21|17.21|19.16|17.16|0
1725270600000|2024-09-02 09:50:00|19.2|17.2|19.21|17.21|19.22|17.22|19.17|17.17|0
1725270900000|2024-09-02 09:55:00|19.22|17.22|19.22|17.22|19.26|17.26|19.21|17.21|0
1725271200000|2024-09-02 10:00:00|19.2|17.2|19.25|17.25|19.27|17.27|19.2|17.2|0
1725271500000|2024-09-02 10:05:00|19.26|17.26|19.23|17.23|19.26|17.26|19.23|17.23|0
1725271800000|2024-09-02 10:10:00|19.24|17.24|19.86|17.86|19.87|17.87|19.22|17.22|0
1725272100000|2024-09-02 10:15:00|19.87|17.87|19.86|17.86|19.87|17.87|19.83|17.83|0
1725272400000|2024-09-02 10:20:00|19.85|17.85|19.78|17.78|19.85|17.85|19.78|17.78|0
1725272700000|2024-09-02 10:25:00|19.79|17.79|19.78|17.78|19.85|17.85|19.77|17.77|0
1725273000000|2024-09-02 10:30:00|19.79|17.79|19.79|17.79|19.83|17.83|19.77|17.77|0
1725273300000|2024-09-02 10:35:00|19.78|17.78|19.79|17.79|19.84|17.84|19.78|17.78|0
1725273600000|2024-09-02 10:40:00|19.78|17.78|19.74|17.74|19.81|17.81|19.74|17.74|0
1725273900000|2024-09-02 10:45:00|19.73|17.73|19.79|17.79|19.79|17.79|19.73|17.73|0
1725274200000|2024-09-02 10:50:00|19.77|17.77|19.78|17.78|19.81|17.81|19.77|17.77|0
1725274500000|2024-09-02 10:55:00|19.77|17.77|19.77|17.77|19.8|17.8|19.76|17.76|0
1725274800000|2024-09-02 11:00:00|19.75|17.75|19.74|17.74|19.76|17.76|19.71|17.71|0
1725275100000|2024-09-02 11:05:00|19.76|17.76|19.8|17.8|19.81|17.81|19.74|17.74|0
1725275400000|2024-09-02 11:10:00|19.79|17.79|19.8|17.8|19.83|17.83|19.79|17.79|0
1725275700000|2024-09-02 11:15:00|19.79|17.79|19.8|17.8|19.83|17.83|19.79|17.79|0
1725276000000|2024-09-02 11:20:00|19.81|17.81|19.81|17.81|19.84|17.84|19.79|17.79|0
1725276300000|2024-09-02 11:25:00|19.8|17.8|19.81|17.81|19.81|17.81|19.78|17.78|0
1725276600000|2024-09-02 11:30:00|19.82|17.82|19.76|17.76|19.82|17.82|19.76|17.76|0
1725276900000|2024-09-02 11:35:00|19.77|17.77|19.8|17.8|19.81|17.81|19.72|17.72|0
1725277200000|2024-09-02 11:40:00|19.81|17.81|19.77|17.77|19.82|17.82|19.76|17.76|0
1725277500000|2024-09-02 11:45:00|19.76|17.76|19.74|17.74|19.78|17.78|19.74|17.74|0
1725277800000|2024-09-02 11:50:00|19.75|17.75|19.68|17.68|19.76|17.76|19.67|17.67|0
1725278100000|2024-09-02 11:55:00|19.69|17.69|19.68|17.68|19.69|17.69|19.68|17.68|0
1725278400000|2024-09-02 12:00:00|19.66|17.66|19.61|17.61|19.68|17.68|19.61|17.61|0
1725278700000|2024-09-02 12:05:00|19.59|17.59|19.62|17.62|19.62|17.62|19.58|17.58|0
1725279000000|2024-09-02 12:10:00|19.63|17.63|19.59|17.59|19.63|17.63|19.59|17.59|0
1725279300000|2024-09-02 12:15:00|19.58|17.58|19.55|17.55|19.59|17.59|19.55|17.55|0
1725279600000|2024-09-02 12:20:00|19.54|17.54|19.59|17.59|19.6|17.6|19.54|17.54|0
1725279900000|2024-09-02 12:25:00|19.6|17.6|19.55|17.55|19.61|17.61|19.55|17.55|0
1725280200000|2024-09-02 12:30:00|19.54|17.54|19.57|17.57|19.59|17.59|19.53|17.53|0
1725280500000|2024-09-02 12:35:00|19.56|17.56|19.58|17.58|19.61|17.61|19.56|17.56|0
1725280800000|2024-09-02 12:40:00|19.57|17.57|19.63|17.63|19.63|17.63|19.57|17.57|0
1725281100000|2024-09-02 12:45:00|19.62|17.62|19.56|17.56|19.64|17.64|19.56|17.56|0
1725281400000|2024-09-02 12:50:00|19.57|17.57|19.56|17.56|19.57|17.57|19.52|17.52|0
1725281700000|2024-09-02 12:55:00|19.54|17.54|19.57|17.57|19.57|17.57|19.54|17.54|0
1725282000000|2024-09-02 13:00:00|19.55|17.55|19.53|17.53|19.55|17.55|19.51|17.51|0
1725282300000|2024-09-02 13:05:00|19.54|17.54|19.54|17.54|19.55|17.55|19.52|17.52|0
1725282600000|2024-09-02 13:10:00|19.55|17.55|19.54|17.54|19.58|17.58|19.52|17.52|0
1725282900000|2024-09-02 13:15:00|19.53|17.53|19.53|17.53|19.53|17.53|19.5|17.5|0
1725283200000|2024-09-02 13:20:00|19.52|17.52|19.51|17.51|19.53|17.53|19.44|17.44|0
1725283500000|2024-09-02 13:25:00|19.52|17.52|19.57|17.57|19.59|17.59|19.52|17.52|0
1725283800000|2024-09-02 13:30:00|19.56|17.56|19.61|17.61|19.61|17.61|19.5|17.5|0
1725284100000|2024-09-02 13:35:00|19.63|17.63|19.51|17.51|19.64|17.64|19.5|17.5|0
1725284400000|2024-09-02 13:40:00|19.5|17.5|19.4|17.4|19.51|17.51|19.4|17.4|0
1725284700000|2024-09-02 13:45:00|19.41|17.41|19.47|17.47|19.48|17.48|19.39|17.39|0
1725285000000|2024-09-02 13:50:00|19.46|17.46|19.08|17.08|19.85|17.85|19.07|17.07|0
1725285300000|2024-09-02 13:55:00|19.07|17.07|19.16|17.16|19.17|17.17|19.05|17.05|0
1725285600000|2024-09-02 14:00:00|19.15|17.15|19.21|17.21|19.22|17.22|19.15|17.15|0
1725285900000|2024-09-02 14:05:00|19.19|17.19|19.25|17.25|19.29|17.29|19.19|17.19|0
1725286200000|2024-09-02 14:10:00|19.26|17.26|19.32|17.32|19.32|17.32|19.25|17.25|0
1725286500000|2024-09-02 14:15:00|19.31|17.31|19.36|17.36|19.37|17.37|19.29|17.29|0
1725286800000|2024-09-02 14:20:00|19.37|17.37|19.32|17.32|19.39|17.39|19.31|17.31|0
1725287100000|2024-09-02 14:25:00|19.31|17.31|19.21|17.21|19.31|17.31|19.21|17.21|0
1725287400000|2024-09-02 14:30:00|19.2|17.2|19.01|17.01|19.21|17.21|18.99|16.99|0
1725287700000|2024-09-02 14:35:00|18.99|16.99|18.81|16.81|19|17|18.79|16.79|0
1725288000000|2024-09-02 14:40:00|18.78|16.78|18.76|16.76|18.86|16.86|18.75|16.75|0
1725288300000|2024-09-02 14:45:00|18.77|16.77|18.79|16.79|18.8|16.8|18.72|16.72|0
1725288600000|2024-09-02 14:50:00|18.77|16.77|18.73|16.73|18.77|16.77|18.71|16.71|0
1725288900000|2024-09-02 14:55:00|18.74|16.74|18.75|16.75|18.79|16.79|18.73|16.73|0
1725289200000|2024-09-02 15:00:00|18.74|16.74|18.81|16.81|18.83|16.83|18.74|16.74|0
1725289500000|2024-09-02 15:05:00|18.82|16.82|18.73|16.73|18.82|16.82|18.72|16.72|0
1725289800000|2024-09-02 15:10:00|18.72|16.72|18.74|16.74|18.74|16.74|18.68|16.68|0
1725290100000|2024-09-02 15:15:00|18.73|16.73|18.72|16.72|18.74|16.74|18.71|16.71|0
1725290400000|2024-09-02 15:20:00|18.71|16.71|18.82|16.82|18.83|16.83|18.7|16.7|0
1725290700000|2024-09-02 15:25:00|18.83|16.83|18.93|16.93|18.96|16.96|18.83|16.83|0
1725291000000|2024-09-02 15:30:00|18.92|16.92|18.91|16.91|18.93|16.93|18.88|16.88|0
1725291300000|2024-09-02 15:35:00|18.9|16.9|18.88|16.88|18.91|16.91|18.87|16.87|0
1725291600000|2024-09-02 15:40:00|18.9|16.9|18.86|16.86|18.91|16.91|18.86|16.86|0
1725291900000|2024-09-02 15:45:00|18.87|16.87|18.83|16.83|18.87|16.87|18.83|16.83|0
1725292200000|2024-09-02 15:50:00|18.82|16.82|18.8|16.8|18.82|16.82|18.79|16.79|0
1725292500000|2024-09-02 15:55:00|18.79|16.79|18.81|16.81|18.81|16.81|18.76|16.76|0
1725292800000|2024-09-02 16:00:00|18.8|16.8|18.82|16.82|18.83|16.83|18.78|16.78|0
1725293100000|2024-09-02 16:05:00|18.83|16.83|18.82|16.82|18.84|16.84|18.81|16.81|0
1725293400000|2024-09-02 16:10:00|18.81|16.81|18.77|16.77|18.83|16.83|18.77|16.77|0
1725293700000|2024-09-02 16:15:00|18.78|16.78|18.84|16.84|18.84|16.84|18.77|16.77|0
1725294000000|2024-09-02 16:20:00|18.85|16.85|18.82|16.82|18.85|16.85|18.82|16.82|0
1725294300000|2024-09-02 16:25:00|18.84|16.84|18.87|16.87|18.87|16.87|18.84|16.84|0
1725294600000|2024-09-02 16:30:00|18.86|16.86|18.85|16.85|18.88|16.88|18.85|16.85|0
1725294900000|2024-09-02 16:35:00|18.86|16.86|18.8|16.8|18.86|16.86|18.8|16.8|0
1725295200000|2024-09-02 16:40:00|18.79|16.79|18.8|16.8|18.81|16.81|18.77|16.77|0
1725295500000|2024-09-02 16:45:00|18.78|16.78|18.86|16.86|18.86|16.86|18.78|16.78|0
1725295800000|2024-09-02 16:50:00|18.89|16.89|18.94|16.94|19.01|17.01|18.89|16.89|0
1725296100000|2024-09-02 16:55:00|18.95|16.95|18.74|16.74|18.96|16.96|18.7|16.7|0
1725296400000|2024-09-02 17:00:00|18.72|16.72|18.72|16.72|18.72|16.72|18.72|16.72|0
1725297600000|2024-09-02 17:20:00|18.71|16.71|18.71|16.71|18.71|16.71|18.71|16.71|0
1725300000000|2024-09-02 18:00:00|18.7|16.7|18.7|16.7|18.7|16.7|18.7|16.7|0
1725302100000|2024-09-02 18:35:00|18.69|16.69|18.69|16.69|18.69|16.69|18.69|16.69|0
1725304500000|2024-09-02 19:15:00|18.68|16.68|18.68|16.68|18.68|16.68|18.68|16.68|0
1725306600000|2024-09-02 19:50:00|18.67|16.67|18.67|16.67|18.67|16.67|18.67|16.67|0
1725308100000|2024-09-02 20:15:00|18.73|16.61|18.73|16.61|18.73|16.61|18.73|16.61|0
1725309000000|2024-09-02 20:30:00|18.72|16.6|18.72|16.6|18.72|16.6|18.72|16.6|0
1725311100000|2024-09-02 21:05:00|18.71||18.71||18.71||18.71||0
1725311400000|2024-09-02 21:10:00||16.59||16.59||16.59||16.59|0
1725313200000|2024-09-02 21:40:00|18.7||18.7||18.7||18.7||0
1725313800000|2024-09-02 21:50:00||16.58||16.58||16.58||16.58|0
1725314100000|2024-09-02 21:55:00|18.71|16.59|18.72|16.6|18.72|16.6|18.71|16.59|0
1725314400000|2024-09-02 22:00:00|18.69|16.58|18.56|16.46|18.69|16.58|18.53|16.44|0
1725314700000|2024-09-02 22:05:00|18.58|16.47|18.62|16.51|18.65|16.54|18.57|16.47|0
1725315000000|2024-09-02 22:10:00|18.61|16.5|18.56|16.46|18.62|16.51|18.55|16.45|0
1725315300000|2024-09-02 22:15:00|18.55|16.45|18.72|16.6|18.72|16.6|18.54|16.44|0
1725315600000|2024-09-02 22:20:00|18.73|16.61|18.73|16.61|18.74|16.62|18.69|16.58|0
1725315900000|2024-09-02 22:25:00|18.72|16.6|18.82|16.69|18.82|16.69|18.72|16.6|0
1725316200000|2024-09-02 22:30:00|18.81|16.68|18.86|16.72|18.86|16.73|18.79|16.66|0
1725316500000|2024-09-02 22:35:00|18.88|16.73|18.92|16.78|18.96|16.82|18.83|16.7|0
1725316800000|2024-09-02 22:40:00|18.91|16.77|18.9|16.76|18.91|16.77|18.86|16.73|0
1725317100000|2024-09-02 22:45:00|18.92|16.78|18.96|16.81|19.05|16.89|18.92|16.78|0
1725317400000|2024-09-02 22:50:00|18.97|16.82|18.94|16.79|19.03|16.88|18.93|16.79|0
1725317700000|2024-09-02 22:55:00|18.93|16.8|18.92|16.78|18.97|16.82|18.92|16.78|0
1725318000000|2024-09-02 23:00:00|18.93|16.79|19.05|16.89|19.08|16.92|18.93|16.79|0
1725318300000|2024-09-02 23:05:00|19.07|16.91|19.05|16.9|19.1|16.94|19.02|16.86|0
1725318600000|2024-09-02 23:10:00|19.04|16.89|19.03|16.88|19.08|16.92|19.03|16.87|0
1725318900000|2024-09-02 23:15:00|19.04|16.89|19.03|16.87|19.09|16.93|19.03|16.87|0
1725319200000|2024-09-02 23:20:00|19.01|16.86|19.24|17.06|19.38|17.18|19|16.85|0
1725319500000|2024-09-02 23:25:00|19.23|17.05|19.22|17.05|19.29|17.11|19.17|17|0
1725319800000|2024-09-02 23:30:00|19.24|17.06|19.21|17.04|19.3|17.11|19.21|17.04|0
1725320100000|2024-09-02 23:35:00|19.2|17.03|19.25|17.07|19.31|17.12|19.17|17|0
1725320400000|2024-09-02 23:40:00|19.27|17.08|19.33|17.14|19.45|17.25|19.27|17.08|0
1725320700000|2024-09-02 23:45:00|19.35|17.16|19.23|17.05|19.35|17.16|19.22|17.04|0
1725321000000|2024-09-02 23:50:00|19.24|17.06|19.31|17.13|19.33|17.14|19.2|17.03|0
1725321300000|2024-09-02 23:55:00|19.29|17.12|19.24|17.06|19.32|17.13|19.23|17.05|0
1725321600000|2024-09-03 00:00:00|19.22|17.04|19.16|16.99|19.22|17.04|19.13|16.97|0
1725321900000|2024-09-03 00:05:00|19.18|17|19.24|17.06|19.32|17.13|19.15|16.98|0
1725322200000|2024-09-03 00:10:00|19.23|17.05|19.14|16.97|19.29|17.1|19.14|16.97|0
1725322500000|2024-09-03 00:15:00|19.06|17.06|19|17|19.11|17.11|18.99|16.99|0
1725322800000|2024-09-03 00:20:00|19.02|17.02|18.88|16.88|19.05|17.05|18.88|16.88|0
1725323100000|2024-09-03 00:25:00|18.87|16.87|18.87|16.87|18.88|16.88|18.84|16.84|0
1725323400000|2024-09-03 00:30:00|18.88|16.88|18.9|16.9|18.98|16.98|18.87|16.87|0
1725323700000|2024-09-03 00:35:00|18.91|16.91|18.97|16.97|19|17|18.91|16.91|0
1725324000000|2024-09-03 00:40:00|18.96|16.96|18.96|16.96|19.01|17.01|18.94|16.94|0
1725324300000|2024-09-03 00:45:00|18.97|16.97|18.96|16.96|18.97|16.97|18.94|16.94|0
1725324600000|2024-09-03 00:50:00|18.95|16.95|19.01|17.01|19.04|17.04|18.95|16.95|0
1725324900000|2024-09-03 00:55:00|18.99|16.99|18.91|16.91|18.99|16.99|18.91|16.91|0
1725325200000|2024-09-03 01:00:00|18.89|16.89|18.91|16.91|18.91|16.91|18.86|16.86|0
1725325500000|2024-09-03 01:05:00|18.9|16.9|18.84|16.84|18.91|16.91|18.83|16.83|0
1725325800000|2024-09-03 01:10:00|18.82|16.82|18.76|16.76|18.84|16.84|18.75|16.75|0
1725326100000|2024-09-03 01:15:00|18.78|16.78|18.73|16.73|18.78|16.78|18.69|16.69|0
1725326400000|2024-09-03 01:20:00|18.74|16.74|18.74|16.74|18.74|16.74|18.7|16.7|0
1725326700000|2024-09-03 01:25:00|18.75|16.75|18.77|16.77|18.81|16.81|18.75|16.75|0
1725327000000|2024-09-03 01:30:00|18.76|16.76|18.8|16.8|18.82|16.82|18.76|16.76|0
1725327300000|2024-09-03 01:35:00|18.81|16.81|18.77|16.77|18.81|16.81|18.75|16.75|0
1725327600000|2024-09-03 01:40:00|18.78|16.78|18.78|16.78|18.82|16.82|18.72|16.72|0
1725327900000|2024-09-03 01:45:00|18.8|16.8|18.77|16.77|18.8|16.8|18.76|16.76|0
1725328200000|2024-09-03 01:50:00|18.76|16.76|18.74|16.74|18.77|16.77|18.73|16.73|0
1725328500000|2024-09-03 01:55:00|18.75|16.75|18.76|16.76|18.77|16.77|18.75|16.75|0
1725328800000|2024-09-03 02:00:00|18.75|16.75|18.85|16.85|18.85|16.85|18.75|16.75|0
1725329100000|2024-09-03 02:05:00|18.86|16.86|18.86|16.86|18.88|16.88|18.83|16.83|0
1725329400000|2024-09-03 02:10:00|18.85|16.85|18.81|16.81|18.86|16.86|18.8|16.8|0
1725329700000|2024-09-03 02:15:00|18.82|16.82|18.79|16.79|18.82|16.82|18.77|16.77|0
1725330000000|2024-09-03 02:20:00|18.78|16.78|18.75|16.75|18.81|16.81|18.75|16.75|0
1725330300000|2024-09-03 02:25:00|18.76|16.76|18.77|16.77|18.8|16.8|18.76|16.76|0
1725330600000|2024-09-03 02:30:00|18.76|16.76|18.77|16.77|18.78|16.78|18.76|16.76|0
1725330900000|2024-09-03 02:35:00|18.78|16.78|18.85|16.85|18.85|16.85|18.78|16.78|0
1725331200000|2024-09-03 02:40:00|18.86|16.86|18.92|16.92|18.94|16.94|18.86|16.86|0
1725331500000|2024-09-03 02:45:00|18.91|16.91|18.92|16.92|18.98|16.98|18.91|16.91|0
1725331800000|2024-09-03 02:50:00|18.93|16.93|18.94|16.94|18.96|16.96|18.92|16.92|0
1725332100000|2024-09-03 02:55:00|18.95|16.95|19.12|17.12|19.15|17.15|18.95|16.95|0
1725332400000|2024-09-03 03:00:00|19.13|17.13|19.22|17.22|19.26|17.26|19.1|17.1|0
1725332700000|2024-09-03 03:05:00|19.23|17.23|19.32|17.32|19.37|17.37|19.22|17.22|0
1725333000000|2024-09-03 03:10:00|19.33|17.33|19.3|17.3|19.41|17.41|19.3|17.3|0
1725333300000|2024-09-03 03:15:00|19.29|17.29|19.27|17.27|19.35|17.35|19.24|17.24|0
1725333600000|2024-09-03 03:20:00|19.28|17.28|19.3|17.3|19.33|17.33|19.25|17.25|0
1725333900000|2024-09-03 03:25:00|19.29|17.29|19.29|17.29|19.31|17.31|19.28|17.28|0
1725334200000|2024-09-03 03:30:00|19.3|17.3|19.26|17.26|19.31|17.31|19.25|17.25|0
1725334500000|2024-09-03 03:35:00|19.25|17.25|19.24|17.24|19.25|17.25|19.19|17.19|0
1725334800000|2024-09-03 03:40:00|19.25|17.25|19.16|17.16|19.25|17.25|19.16|17.16|0
1725335100000|2024-09-03 03:45:00|19.17|17.17|19.07|17.07|19.17|17.17|19.05|17.05|0
1725335400000|2024-09-03 03:50:00|19.05|17.05|19.06|17.06|19.1|17.1|19.05|17.05|0
1725335700000|2024-09-03 03:55:00|19.05|17.05|19.03|17.03|19.08|17.08|19.02|17.02|0
1725336000000|2024-09-03 04:00:00|19.02|17.02|19.07|17.07|19.07|17.07|19.02|17.02|0
1725336300000|2024-09-03 04:05:00|19.06|17.06|19.08|17.08|19.1|17.1|19.06|17.06|0
1725336600000|2024-09-03 04:10:00|19.06|17.06|19.07|17.07|19.08|17.08|19.04|17.04|0
1725336900000|2024-09-03 04:15:00|19.08|17.08|19.07|17.07|19.08|17.08|19.03|17.03|0
1725337200000|2024-09-03 04:20:00|19.08|17.08|19.12|17.12|19.12|17.12|19.07|17.07|0
1725337500000|2024-09-03 04:25:00|19.13|17.13|19.1|17.1|19.14|17.14|19.08|17.08|0
1725337800000|2024-09-03 04:30:00|19.09|17.09|19.09|17.09|19.1|17.1|19.05|17.05|0
1725338100000|2024-09-03 04:35:00|19.1|17.1|19.1|17.1|19.12|17.12|19.1|17.1|0
1725338400000|2024-09-03 04:40:00|19.09|17.09|19.05|17.05|19.11|17.11|19.05|17.05|0
1725338700000|2024-09-03 04:45:00|19.06|17.06|19.06|17.06|19.07|17.07|19.04|17.04|0
1725339000000|2024-09-03 04:50:00|19.07|17.07|19.06|17.06|19.07|17.07|19.04|17.04|0
1725339300000|2024-09-03 04:55:00|19.07|17.07|19.08|17.08|19.1|17.1|19.07|17.07|0
1725339600000|2024-09-03 05:00:00|19.06|17.06|19.01|17.01|19.06|17.06|18.99|16.99|0
1725339900000|2024-09-03 05:05:00|19.02|17.02|18.98|16.98|19.05|17.05|18.97|16.97|0
1725340200000|2024-09-03 05:10:00|18.97|16.97|18.94|16.94|19|17|18.94|16.94|0
1725340500000|2024-09-03 05:15:00|18.92|16.92|18.92|16.92|18.97|16.97|18.92|16.92|0
1725340800000|2024-09-03 05:20:00|18.91|16.91|19.03|17.03|19.04|17.04|18.9|16.9|0
1725341100000|2024-09-03 05:25:00|19.02|17.02|18.97|16.97|19.02|17.02|18.96|16.96|0
1725341400000|2024-09-03 05:30:00|18.96|16.96|18.99|16.99|19.01|17.01|18.94|16.94|0
1725341700000|2024-09-03 05:35:00|18.98|16.98|19|17|19.02|17.02|18.95|16.95|0
1725342000000|2024-09-03 05:40:00|18.99|16.99|18.96|16.96|19.01|17.01|18.93|16.93|0
1725342300000|2024-09-03 05:45:00|18.98|16.98|18.97|16.97|19|17|18.95|16.95|0
1725342600000|2024-09-03 05:50:00|18.96|16.96|18.94|16.94|18.97|16.97|18.94|16.94|0
1725342900000|2024-09-03 05:55:00|18.93|16.93|18.88|16.88|18.96|16.96|18.88|16.88|0
1725343200000|2024-09-03 06:00:00|18.92|16.92|19.03|17.03|19.09|17.09|18.91|16.91|0
1725343500000|2024-09-03 06:05:00|19.01|17.01|18.94|16.94|19.03|17.03|18.93|16.93|0
1725343800000|2024-09-03 06:10:00|18.95|16.95|19.03|17.03|19.05|17.05|18.93|16.93|0
1725344100000|2024-09-03 06:15:00|19.01|17.01|19.06|17.06|19.1|17.1|19.01|17.01|0
1725344400000|2024-09-03 06:20:00|18.98|16.98|19.66|17.66|19.92|17.92|18.98|16.98|0
1725344700000|2024-09-03 06:25:00|19.65|17.65|19.58|17.58|19.82|17.82|19.58|17.58|0
1725345000000|2024-09-03 06:30:00|19.56|17.56|19.55|17.55|19.56|17.56|19.5|17.5|0
1725345300000|2024-09-03 06:35:00|19.54|17.54|19.46|17.46|19.54|17.54|19.43|17.43|0
1725345600000|2024-09-03 06:40:00|19.45|17.45|19.44|17.44|19.48|17.48|19.41|17.41|0
1725345900000|2024-09-03 06:45:00|19.43|17.43|19.38|17.38|19.44|17.44|19.34|17.34|0
1725346200000|2024-09-03 06:50:00|19.36|17.36|19.39|17.39|19.4|17.4|19.36|17.36|0
1725346500000|2024-09-03 06:55:00|19.4|17.4|19.42|17.42|19.42|17.42|19.34|17.34|0
1725346800000|2024-09-03 07:00:00|19.37|17.37|19.12|17.12|19.37|17.37|19.07|17.07|0
1725347100000|2024-09-03 07:05:00|19.13|17.13|19.07|17.07|19.2|17.2|19.01|17.01|0
1725347400000|2024-09-03 07:10:00|19.06|17.06|19.06|17.06|19.09|17.09|19.03|17.03|0
1725347700000|2024-09-03 07:15:00|19.07|17.07|19.08|17.08|19.11|17.11|19.04|17.04|0
1725348000000|2024-09-03 07:20:00|19.07|17.07|19.03|17.03|19.11|17.11|19.02|17.02|0
1725348300000|2024-09-03 07:25:00|19.02|17.02|19.07|17.07|19.09|17.09|19.02|17.02|0
1725348600000|2024-09-03 07:30:00|19.04|17.04|19.02|17.02|19.06|17.06|18.98|16.98|0
1725348900000|2024-09-03 07:35:00|19.04|17.04|19.02|17.02|19.04|17.04|18.99|16.99|0
1725349200000|2024-09-03 07:40:00|19.01|17.01|18.89|16.89|19.05|17.05|18.87|16.87|0
1725349500000|2024-09-03 07:45:00|18.88|16.88|18.98|16.98|18.99|16.99|18.88|16.88|0
1725349800000|2024-09-03 07:50:00|18.99|16.99|19.07|17.07|19.09|17.09|18.98|16.98|0
1725350100000|2024-09-03 07:55:00|19.08|17.08|19.05|17.05|19.08|17.08|19.02|17.02|0
1725350400000|2024-09-03 08:00:00|19.04|17.04|19.05|17.05|19.05|17.05|18.94|16.94|0
1725350700000|2024-09-03 08:05:00|19.06|17.06|19.1|17.1|19.11|17.11|19.01|17.01|0
1725351000000|2024-09-03 08:10:00|19.09|17.09|19.14|17.14|19.14|17.14|19.02|17.02|0
1725351300000|2024-09-03 08:15:00|19.17|17.17|19.14|17.14|19.19|17.19|19.09|17.09|0
1725351600000|2024-09-03 08:20:00|19.15|17.15|19.21|17.21|19.21|17.21|19.09|17.09|0
1725351900000|2024-09-03 08:25:00|19.22|17.22|19.37|17.37|19.42|17.42|19.21|17.21|0
1725352200000|2024-09-03 08:30:00|19.39|17.39|19.59|17.59|19.59|17.59|19.39|17.39|0
1725352500000|2024-09-03 08:35:00|19.58|17.58|19.64|17.64|19.65|17.65|19.54|17.54|0
1725352800000|2024-09-03 08:40:00|19.62|17.62|19.59|17.59|19.72|17.72|19.5|17.5|0
1725353100000|2024-09-03 08:45:00|19.61|17.61|19.65|17.65|19.68|17.68|19.57|17.57|0
1725353400000|2024-09-03 08:50:00|19.66|17.66|19.89|17.89|19.93|17.93|19.66|17.66|0
1725353700000|2024-09-03 08:55:00|19.9|17.9|20.07|18.07|20.09|18.09|19.85|17.85|0
1725354000000|2024-09-03 09:00:00|20.1|18.1|20.05|18.05|20.21|18.21|19.99|17.99|0
1725354300000|2024-09-03 09:05:00|20.04|18.04|20.07|18.07|20.12|18.12|20.01|18.01|0
1725354600000|2024-09-03 09:10:00|20.08|18.08|20.51|18.51|20.56|18.56|20.08|18.08|0
1725354900000|2024-09-03 09:15:00|20.6|18.6|20.52|18.52|20.6|18.6|20.42|18.42|0
1725355200000|2024-09-03 09:20:00|20.53|18.53|20.26|18.26|20.6|18.6|19.43|17.43|0
1725355500000|2024-09-03 09:25:00|20.22|18.22|20.21|18.21|20.22|18.22|20.06|18.06|0
1725355800000|2024-09-03 09:30:00|20.23|18.23|20.14|18.14|20.48|18.48|20.14|18.14|0
1725356100000|2024-09-03 09:35:00|20.13|18.13|20.1|18.1|20.17|18.17|20.08|18.08|0
1725356400000|2024-09-03 09:40:00|20.12|18.12|20.19|18.19|20.24|18.24|20.1|18.1|0
1725356700000|2024-09-03 09:45:00|20.2|18.2|20.23|18.23|20.28|18.28|20.18|18.18|0
1725357000000|2024-09-03 09:50:00|20.2|18.2|20.26|18.26|20.28|18.28|20.16|18.16|0
1725357300000|2024-09-03 09:55:00|20.25|18.25|20.39|18.39|20.4|18.4|20.24|18.24|0
1725357600000|2024-09-03 10:00:00|20.35|18.35|20.32|18.32|20.54|18.54|20.27|18.27|0
1725357900000|2024-09-03 10:05:00|20.33|18.33|20.5|18.5|20.52|18.52|20.32|18.32|0
1725358200000|2024-09-03 10:10:00|20.49|18.49|20.29|18.29|20.52|18.52|20.26|18.26|0
1725358500000|2024-09-03 10:15:00|20.28|18.28|21.12|19.12|21.17|19.17|20.28|18.28|0
1725358800000|2024-09-03 10:20:00|21.13|19.13|21.21|19.21|21.21|19.21|21.08|19.08|0
1725359100000|2024-09-03 10:25:00|21.18|19.18|20.99|18.99|21.18|19.18|20.97|18.97|0
1725359400000|2024-09-03 10:30:00|20.98|18.98|21.02|19.02|21.05|19.05|20.91|18.91|0
1725359700000|2024-09-03 10:35:00|21.05|19.05|21.14|19.14|21.26|19.26|21.05|19.05|0
1725360000000|2024-09-03 10:40:00|21.15|19.15|21.06|19.06|21.16|19.16|21.02|19.02|0
1725360300000|2024-09-03 10:45:00|21.07|19.07|21|19|21.16|19.16|21|19|0
1725360600000|2024-09-03 10:50:00|21.02|19.02|20.9|18.9|21.02|19.02|20.87|18.87|0
1725360900000|2024-09-03 10:55:00|20.88|18.88|20.96|18.96|20.98|18.98|20.87|18.87|0
1725361200000|2024-09-03 11:00:00|20.95|18.95|21.05|19.05|21.08|19.08|20.91|18.91|0
1725361500000|2024-09-03 11:05:00|21.07|19.07|21.12|19.12|21.31|19.31|21.05|19.05|0
1725361800000|2024-09-03 11:10:00|21.13|19.13|21.23|19.23|21.28|19.28|21.13|19.13|0
1725362100000|2024-09-03 11:15:00|21.2|19.2|21.02|19.02|21.2|19.2|20.97|18.97|0
1725362400000|2024-09-03 11:20:00|21.01|19.01|21.12|19.12|21.14|19.14|21.01|19.01|0
1725362700000|2024-09-03 11:25:00|21.11|19.11|21.02|19.02|21.16|19.16|20.99|18.99|0
1725363000000|2024-09-03 11:30:00|21.03|19.03|20.94|18.94|21.04|19.04|20.89|18.89|0
1725363300000|2024-09-03 11:35:00|20.93|18.93|20.94|18.94|20.96|18.96|20.85|18.85|0
1725363600000|2024-09-03 11:40:00|20.95|18.95|21.08|19.08|21.13|19.13|20.94|18.94|0
1725363900000|2024-09-03 11:45:00|21.09|19.09|21.16|19.16|21.22|19.22|21.03|19.03|0
1725364200000|2024-09-03 11:50:00|21.17|19.17|21.08|19.08|21.2|19.2|21.06|19.06|0
1725364500000|2024-09-03 11:55:00|21.06|19.06|21.05|19.05|21.08|19.08|21|19|0
1725364800000|2024-09-03 12:00:00|21.02|19.02|21.15|19.15|21.16|19.16|21.02|19.02|0
1725365100000|2024-09-03 12:05:00|21.16|19.16|21.01|19.01|21.19|19.19|21.01|19.01|0
1725365400000|2024-09-03 12:10:00|20.99|18.99|20.97|18.97|21.11|19.11|20.95|18.95|0
1725365700000|2024-09-03 12:15:00|20.95|18.95|21|19|21.07|19.07|20.95|18.95|0
1725366000000|2024-09-03 12:20:00|20.99|18.99|20.93|18.93|20.99|18.99|20.85|18.85|0
1725366300000|2024-09-03 12:25:00|20.94|18.94|21.04|19.04|21.07|19.07|20.93|18.93|0
1725366600000|2024-09-03 12:30:00|21.05|19.05|21|19|21.11|19.11|21|19|0
1725366900000|2024-09-03 12:35:00|21.01|19.01|20.9|18.9|21.07|19.07|20.82|18.82|0
1725367200000|2024-09-03 12:40:00|20.91|18.91|20.93|18.93|20.96|18.96|20.83|18.83|0
1725367500000|2024-09-03 12:45:00|20.92|18.92|20.91|18.91|20.94|18.94|20.85|18.85|0
1725367800000|2024-09-03 12:50:00|20.92|18.92|20.98|18.98|20.99|18.99|20.85|18.85|0
1725368100000|2024-09-03 12:55:00|20.99|18.99|21.23|19.23|21.24|19.24|20.97|18.97|0
1725368400000|2024-09-03 13:00:00|21.24|19.24|21.15|19.15|21.3|19.3|21.15|19.15|0
1725368700000|2024-09-03 13:05:00|21.13|19.13|21.26|19.26|21.28|19.28|21.11|19.11|0
1725369000000|2024-09-03 13:10:00|21.24|19.24|21.3|19.3|21.35|19.35|21.2|19.2|0
1725369300000|2024-09-03 13:15:00|21.33|19.33|21.19|19.19|21.38|19.38|21.19|19.19|0
1725369600000|2024-09-03 13:20:00|21.18|19.18|21.04|19.04|21.22|19.22|20.99|18.99|0
1725369900000|2024-09-03 13:25:00|21.08|19.08|21.33|19.33|21.44|19.44|21.05|19.05|0
1725370200000|2024-09-03 13:30:00|21.3|19.3|21.45|19.45|21.6|19.6|21.18|19.18|0
1725370500000|2024-09-03 13:35:00|21.44|19.44|21.8|19.8|21.84|19.84|21.41|19.41|0
1725370800000|2024-09-03 13:40:00|21.77|19.77|22.21|20.21|22.46|20.46|21.72|19.72|0
1725371100000|2024-09-03 13:45:00|22.26|20.26|22.14|20.14|22.39|20.39|21.73|19.73|0
1725371400000|2024-09-03 13:50:00|22.18|20.18|22.61|20.61|22.75|20.75|22.16|20.16|0
1725371700000|2024-09-03 13:55:00|22.63|20.63|22.36|20.36|22.7|20.7|22.03|20.03|0
1725372000000|2024-09-03 14:00:00|22.56|20.56|23.32|21.32|23.48|21.48|22.52|20.52|0
1725372300000|2024-09-03 14:05:00|23.37|21.37|24.46|22.46|24.73|22.73|22.71|20.71|0
1725372600000|2024-09-03 14:10:00|24.48|22.48|25.1|23.1|25.1|23.1|24.43|22.43|0
1725372900000|2024-09-03 14:15:00|25.13|23.13|24.94|22.94|25.34|23.34|24.85|22.85|0
1725373200000|2024-09-03 14:20:00|24.97|22.97|24.96|22.96|25.09|23.09|24.8|22.8|0
1725373500000|2024-09-03 14:25:00|24.97|22.97|21.05|19.05|25.14|23.14|21.05|19.05|0
1725373800000|2024-09-03 14:30:00|21.16|19.16|25.2|23.2|25.4|23.4|21.16|19.16|0
1725374100000|2024-09-03 14:35:00|25.24|23.24|24.96|22.96|25.59|23.59|24.78|22.78|0
1725374400000|2024-09-03 14:40:00|24.94|22.94|24.86|22.86|24.97|22.97|24.7|22.7|0
1725374700000|2024-09-03 14:45:00|24.89|22.89|25.83|23.83|25.83|23.83|24.82|22.82|0
1725375000000|2024-09-03 14:50:00|25.86|23.86|25.91|23.91|25.97|23.97|25.68|23.68|0
1725375300000|2024-09-03 14:55:00|25.88|23.88|25.83|23.83|25.88|23.88|25.66|23.66|0
1725375600000|2024-09-03 15:00:00|25.8|23.8|25.18|23.18|25.92|23.92|25.15|23.15|0
1725375900000|2024-09-03 15:05:00|25.22|23.22|25.16|23.16|25.37|23.37|24.85|22.85|0
1725376200000|2024-09-03 15:10:00|25.14|23.14|24.87|22.87|25.19|23.19|24.68|22.68|0
1725376500000|2024-09-03 15:15:00|24.86|22.86|25|23|25.11|23.11|24.65|22.65|0
1725376800000|2024-09-03 15:20:00|24.99|22.99|26.15|24.15|26.15|24.15|24.87|22.87|0
1725377100000|2024-09-03 15:25:00|26.12|24.12|26|24|26.22|24.22|25.88|23.88|0
1725377400000|2024-09-03 15:30:00|25.98|23.98|26.01|24.01|26.26|24.26|25.88|23.88|0
1725377700000|2024-09-03 15:35:00|26|24|25.92|23.92|26|24|25.63|23.63|0
1725378000000|2024-09-03 15:40:00|25.95|23.95|26.3|24.3|26.38|24.38|25.93|23.93|0
1725378300000|2024-09-03 15:45:00|26.32|24.32|26.27|24.27|26.32|24.32|26.07|24.07|0
1725378600000|2024-09-03 15:50:00|26.29|24.29|26.21|24.21|26.42|24.42|26.16|24.16|0
1725378900000|2024-09-03 15:55:00|26.18|24.18|26.22|24.22|26.49|24.49|26.14|24.14|0
1725379200000|2024-09-03 16:00:00|26.24|24.24|25.97|23.97|26.24|24.24|25.88|23.88|0
1725379500000|2024-09-03 16:05:00|26|24|26.26|24.26|26.31|24.31|25.83|23.83|0
1725379800000|2024-09-03 16:10:00|26.25|24.25|26.03|24.03|26.39|24.39|26.03|24.03|0
1725380100000|2024-09-03 16:15:00|25.97|23.97|25.91|23.91|26.11|24.11|25.71|23.71|0
1725380400000|2024-09-03 16:20:00|25.89|23.89|26.1|24.1|26.14|24.14|25.8|23.8|0
1725380700000|2024-09-03 16:25:00|26.13|24.13|26.18|24.18|26.43|24.43|26.13|24.13|0
1725381000000|2024-09-03 16:30:00|26.2|24.2|26.3|24.3|26.35|24.35|26.16|24.16|0
1725381300000|2024-09-03 16:35:00|26.32|24.32|26.05|24.05|26.47|24.47|26.05|24.05|0
1725381600000|2024-09-03 16:40:00|26.04|24.04|26.24|24.24|26.36|24.36|26.04|24.04|0
1725381900000|2024-09-03 16:45:00|26.22|24.22|26.49|24.49|26.61|24.61|26.22|24.22|0
1725382200000|2024-09-03 16:50:00|26.5|24.5|26.5|24.5|26.57|24.57|26.39|24.39|0
1725382500000|2024-09-03 16:55:00|26.46|24.46|26.6|24.6|26.64|24.64|26.44|24.44|0
1725382800000|2024-09-03 17:00:00|26.61|24.61|26.44|24.44|26.63|24.63|26.42|24.42|0
1725383100000|2024-09-03 17:05:00|26.45|24.45|26.26|24.26|26.5|24.5|26.14|24.14|0
1725383400000|2024-09-03 17:10:00|26.23|24.23|26.64|24.64|26.7|24.7|26.22|24.22|0
1725383700000|2024-09-03 17:15:00|26.61|24.61|26.81|24.81|26.84|24.84|26.46|24.46|0
1725384000000|2024-09-03 17:20:00|26.78|24.78|26.4|24.4|26.86|24.86|26.37|24.37|0
1725384300000|2024-09-03 17:25:00|26.45|24.45|26.47|24.47|26.55|24.55|26.38|24.38|0
1725384600000|2024-09-03 17:30:00|26.51|24.51|27.19|25.19|27.19|25.19|26.43|24.43|0
1725384900000|2024-09-03 17:35:00|27.14|25.14|26.73|24.73|27.17|25.17|26.71|24.71|0
1725385200000|2024-09-03 17:40:00|26.76|24.76|27.18|25.18|27.25|25.25|26.76|24.76|0
1725385500000|2024-09-03 17:45:00|27.17|25.17|27.18|25.18|27.26|25.26|27.07|25.07|0
1725385800000|2024-09-03 17:50:00|27.2|25.2|27.2|25.2|27.23|25.23|27.07|25.07|0
1725386100000|2024-09-03 17:55:00|27.21|25.21|27.63|25.63|27.68|25.68|27.1|25.1|0
1725386400000|2024-09-03 18:00:00|27.65|25.65|28.42|26.42|28.6|26.6|27.57|25.57|0
1725386700000|2024-09-03 18:05:00|28.5|26.5|28.65|26.65|28.68|26.68|28.24|26.24|0
1725387000000|2024-09-03 18:10:00|28.68|26.68|28.63|26.63|28.68|26.68|28.5|26.5|0
1725387300000|2024-09-03 18:15:00|28.62|26.62|30.05|28.05|30.05|28.05|28.5|26.5|0
1725387600000|2024-09-03 18:20:00|30.02|28.02|30.01|28.01|30.14|28.14|29.76|27.76|0
1725387900000|2024-09-03 18:25:00|29.99|27.99|30.08|28.08|30.1|28.1|29.82|27.82|0
1725388200000|2024-09-03 18:30:00|30.1|28.1|29.7|27.7|30.12|28.12|29.62|27.62|0
1725388500000|2024-09-03 18:35:00|29.67|27.67|29.87|27.87|29.99|27.99|29.58|27.58|0
1725388800000|2024-09-03 18:40:00|29.85|27.85|30.02|28.02|30.08|28.08|29.78|27.78|0
1725389100000|2024-09-03 18:45:00|30.04|28.04|30.11|28.11|30.14|28.14|29.89|27.89|0
1725389400000|2024-09-03 18:50:00|30.09|28.09|30.32|28.32|30.35|28.35|30.04|28.04|0
1725389700000|2024-09-03 18:55:00|30.26|28.26|30.35|28.35|30.47|28.47|30.19|28.19|0
1725390000000|2024-09-03 19:00:00|30.31|28.31|31.05|29.05|31.14|29.14|30.06|28.06|0
1725390300000|2024-09-03 19:05:00|31.03|29.03|31.13|29.13|31.17|29.17|30.83|28.83|0
1725390600000|2024-09-03 19:10:00|31.15|29.15|30.97|28.97|31.15|29.15|30.8|28.8|0
1725390900000|2024-09-03 19:15:00|31.01|29.01|31.08|29.08|31.13|29.13|31.01|29.01|0
1725391200000|2024-09-03 19:20:00|31.09|29.09|31.09|29.09|31.15|29.15|30.83|28.83|0
1725391500000|2024-09-03 19:25:00|31.07|29.07|31.23|29.23|31.36|29.36|31.06|29.06|0
1725391800000|2024-09-03 19:30:00|31.2|29.2|31.79|29.79|31.79|29.79|31.07|29.07|0
1725392100000|2024-09-03 19:35:00|31.81|29.81|32.78|30.78|32.83|30.83|31.81|29.81|0
1725392400000|2024-09-03 19:40:00|32.76|30.76|33.39|31.39|33.86|31.86|32.31|30.31|0
1725392700000|2024-09-03 19:45:00|33.41|31.41|34.26|31.86|34.61|32.46|33.41|31.28|0
1725393000000|2024-09-03 19:50:00|34.01|31.61|34.16|31.76|34.55|32.15|33.94|31.54|0
1725393300000|2024-09-03 19:55:00|34.26|31.86|32.43|30.03|34.41|32.01|32.43|30.03|0
1725393600000|2024-09-03 20:00:00|32.37|29.97|31.87|29.47|32.63|30.23|31.79|29.39|0
1725393900000|2024-09-03 20:05:00|31.89|29.49|31.91|29.51|32.07|29.67|31.89|29.49|0
1725394200000|2024-09-03 20:10:00|31.93|29.53|31.96|29.56|32.12|29.72|31.93|29.53|0
1725394500000|2024-09-03 20:15:00|32.22|29.34|32.6|29.72|32.69|29.81|32.22|29.34|0
1725394800000|2024-09-03 20:20:00|32.58|29.7|32.63|30.23|32.67|30.27|32.29|29.7|0
1725395100000|2024-09-03 20:25:00|32.61|30.21|32.68|30.28|32.78|30.38|32.48|30.08|0
1725395400000|2024-09-03 20:30:00|32.67|30.27|32.66|30.26|32.68|30.28|32.43|30.03|0
1725395700000|2024-09-03 20:35:00|32.64|30.24|34.18|31.78|34.32|31.92|32.02|29.62|0
1725396000000|2024-09-03 20:40:00|34.2|31.8|34.28|31.88|34.31|31.91|34.16|31.76|0
1725396300000|2024-09-03 20:45:00|34.26|31.86|34.29|31.89|34.37|31.97|34.21|31.81|0
1725396600000|2024-09-03 20:50:00|34.27|31.87|33.97|31.57|34.27|31.87|33.93|31.53|0
1725396900000|2024-09-03 20:55:00|33.95|31.55|33.9|31.5|33.99|31.59|33.87|31.47|0
1725397200000|2024-09-03 21:00:00|33.93|31.53|33.95|31.55|33.95|31.55|33.93|31.53|0
1725397500000|2024-09-03 21:05:00|33.96|31.56|33.97|31.57|34.02|31.62|33.95|31.55|0
1725397800000|2024-09-03 21:10:00|34.02|31.62|34.05|31.65|34.05|31.65|34.01|31.61|0
1725398100000|2024-09-03 21:15:00|34.04|31.64|34.03|31.63|34.07|31.67|34.02|31.62|0
1725398400000|2024-09-03 21:20:00|34.02|31.62|34.05|31.65|34.05|31.65|34.02|31.62|0
1725398700000|2024-09-03 21:25:00|34.06|31.66|34.07|31.67|34.07|31.67|34.03|31.63|0
1725399000000|2024-09-03 21:30:00|34.08|31.68|34.07|31.67|34.08|31.68|34.03|31.63|0
1725399300000|2024-09-03 21:35:00|34.08|31.68|34.05|31.65|34.09|31.69|34.05|31.65|0
1725399600000|2024-09-03 21:40:00|34.07|31.67|34.07|31.67|34.09|31.69|34.04|31.64|0
1725399900000|2024-09-03 21:45:00|34.08|31.68|34.06|31.66|34.08|31.68|34.06|31.66|0
1725400200000|2024-09-03 21:50:00|34.05|31.65|34.03|31.63|34.05|31.65|34.03|31.63|0
1725400500000|2024-09-03 21:55:00|34.04|31.64|34.02|31.62|34.12|31.72|33.98|31.58|0
1725400800000|2024-09-03 22:00:00|33.91|31.51|34.03|31.63|34.17|31.77|33.74|31.34|0
1725401100000|2024-09-03 22:05:00|34.02|31.62|34.37|31.97|34.51|32.11|34.02|31.62|0
1725401400000|2024-09-03 22:10:00|34.39|31.99|33.99|31.59|34.39|31.99|33.99|31.59|0
1725401700000|2024-09-03 22:15:00|33.98|31.58|33.93|31.53|34.13|31.73|33.88|31.48|0
1725402000000|2024-09-03 22:20:00|33.92|31.52|33.78|31.38|33.93|31.53|33.76|31.36|0
1725402300000|2024-09-03 22:25:00|33.8|31.4|33.95|31.55|33.99|31.59|33.74|31.34|0
1725402600000|2024-09-03 22:30:00|33.91|31.51|33.81|31.41|33.97|31.57|33.78|31.38|0
1725402900000|2024-09-03 22:35:00|33.8|31.4|33.78|31.38|33.81|31.41|33.73|31.33|0
1725403200000|2024-09-03 22:40:00|33.79|31.39|33.83|31.43|33.85|31.45|33.76|31.36|0
1725403500000|2024-09-03 22:45:00|33.81|31.41|33.9|31.5|33.9|31.5|33.79|31.39|0
1725403800000|2024-09-03 22:50:00|33.89|31.49|34.05|31.65|34.05|31.65|33.83|31.43|0
1725404100000|2024-09-03 22:55:00|34.09|31.69|34.14|31.74|34.2|31.8|34.03|31.63|0
1725404400000|2024-09-03 23:00:00|34.16|31.76|34.16|31.76|34.22|31.82|34.12|31.72|0
1725404700000|2024-09-03 23:05:00|34.26|31.86|34.25|31.85|34.35|31.95|34.18|31.78|0
1725405000000|2024-09-03 23:10:00|34.26|31.86|34.02|31.62|34.31|31.91|34.01|31.61|0
1725405300000|2024-09-03 23:15:00|34.01|31.61|33.97|31.57|34.04|31.64|33.95|31.55|0
1725405600000|2024-09-03 23:20:00|33.95|31.55|34|31.6|34.04|31.64|33.95|31.55|0
1725405900000|2024-09-03 23:25:00|34.02|31.62|34.21|31.81|34.28|31.88|34.02|31.62|0
1725406200000|2024-09-03 23:30:00|34.23|31.83|34.13|31.73|34.24|31.84|34.13|31.73|0
1725406500000|2024-09-03 23:35:00|34.15|31.75|34.24|31.84|34.28|31.88|34.07|31.67|0
1725406800000|2024-09-03 23:40:00|34.26|31.86|34.16|31.76|34.32|31.92|34.16|31.76|0
1725407100000|2024-09-03 23:45:00|34.18|31.78|34.39|31.99|34.39|31.99|34.13|31.73|0
1725407400000|2024-09-03 23:50:00|34.6|32.2|34.18|31.78|34.64|32.24|34.1|31.7|0
1725407700000|2024-09-03 23:55:00|34.2|31.8|34.27|31.87|34.27|31.87|34.08|31.68|0
1725408000000|2024-09-04 00:00:00|34.21|31.81|33.95|31.55|34.21|31.81|33.95|31.55|0
1725408300000|2024-09-04 00:05:00|33.94|31.54|33.87|31.47|33.98|31.58|33.81|31.41|0
1725408600000|2024-09-04 00:10:00|33.89|31.49|33.92|31.52|34.04|31.64|33.88|31.48|0
1725408900000|2024-09-04 00:15:00|33.72|31.72|33.89|31.89|34|32|33.69|31.69|0
1725409200000|2024-09-04 00:20:00|33.91|31.91|32.93|30.93|34.58|32.58|32.86|30.86|0
1725409500000|2024-09-04 00:25:00|32.92|30.92|33.16|31.16|33.19|31.19|32.92|30.92|0
1725409800000|2024-09-04 00:30:00|33.15|31.15|33.17|31.17|33.28|31.28|33.13|31.13|0
1725410100000|2024-09-04 00:35:00|33.16|31.16|33.98|31.98|33.98|31.98|33.13|31.13|0
1725410400000|2024-09-04 00:40:00|33.93|31.93|34.15|32.15|34.31|32.31|33.75|31.75|0
1725410700000|2024-09-04 00:45:00|34.17|32.17|33.7|31.7|34.27|32.27|33.7|31.7|0
1725411000000|2024-09-04 00:50:00|33.69|31.69|34.42|32.42|34.48|32.48|33.62|31.62|0
1725411300000|2024-09-04 00:55:00|34.46|32.46|34.81|32.81|34.96|32.96|34.23|32.23|0
1725411600000|2024-09-04 01:00:00|34.83|32.83|34.67|32.67|35|33|34.63|32.63|0
1725411900000|2024-09-04 01:05:00|34.71|32.71|34.3|32.3|34.76|32.76|34.26|32.26|0
1725412200000|2024-09-04 01:10:00|34.28|32.28|34.37|32.37|34.53|32.53|34.26|32.26|0
1725412500000|2024-09-04 01:15:00|34.39|32.39|35.07|33.07|35.07|33.07|34.35|32.35|0
1725412800000|2024-09-04 01:20:00|35.01|33.01|34.98|32.98|35.01|33.01|34.58|32.58|0
1725413100000|2024-09-04 01:25:00|35.02|33.02|34.42|32.42|35.05|33.05|34.4|32.4|0
1725413400000|2024-09-04 01:30:00|34.4|32.4|33.99|31.99|34.42|32.42|33.96|31.96|0
1725413700000|2024-09-04 01:35:00|34|32|33.82|31.82|34|32|33.81|31.81|0
1725414000000|2024-09-04 01:40:00|33.84|31.84|33.86|31.86|33.91|31.91|33.67|31.67|0
1725414300000|2024-09-04 01:45:00|33.82|31.82|34.75|32.75|34.75|32.75|33.56|31.56|0
1725414600000|2024-09-04 01:50:00|34.72|32.72|37.24|35.24|37.27|35.27|34.7|32.7|0
1725414900000|2024-09-04 01:55:00|37.28|35.28|37.64|35.64|37.64|35.64|37.22|35.22|0
1725415200000|2024-09-04 02:00:00|37.6|35.6|37.58|35.58|37.87|35.87|37.57|35.57|0
1725415500000|2024-09-04 02:05:00|37.6|35.6|38.33|36.33|41.01|39.01|36.67|34.67|0
1725415800000|2024-09-04 02:10:00|38.31|36.31|38.24|36.24|40.63|38.63|35.75|33.75|0
1725416100000|2024-09-04 02:15:00|38.3|36.3|38.34|36.34|38.38|36.38|38.11|36.11|0
1725416400000|2024-09-04 02:20:00|38.3|36.3|37.95|35.95|38.3|36.3|37.93|35.93|0
1725416700000|2024-09-04 02:25:00|37.99|35.99|37.96|35.96|38.04|36.04|37.84|35.84|0
1725417000000|2024-09-04 02:30:00|37.99|35.99|37.92|35.92|37.99|35.99|37.82|35.82|0
1725417300000|2024-09-04 02:35:00|37.94|35.94|37.93|35.93|37.98|35.98|37.8|35.8|0
1725417600000|2024-09-04 02:40:00|37.96|35.96|38.22|36.22|38.23|36.23|37.94|35.94|0
1725417900000|2024-09-04 02:45:00|38.25|36.25|38.22|36.22|38.37|36.37|38.04|36.04|0
1725418200000|2024-09-04 02:50:00|38.23|36.23|38.34|36.34|38.36|36.36|38.12|36.12|0
1725418500000|2024-09-04 02:55:00|38.32|36.32|38.4|36.4|38.63|36.63|38.26|36.26|0
1725418800000|2024-09-04 03:00:00|38.38|36.38|38.11|36.11|38.42|36.42|38.06|36.06|0
1725419100000|2024-09-04 03:05:00|38.12|36.12|38.25|36.25|38.3|36.3|38.09|36.09|0
1725419400000|2024-09-04 03:10:00|38.27|36.27|38.31|36.31|38.42|36.42|38.23|36.23|0
1725419700000|2024-09-04 03:15:00|38.32|36.32|38.27|36.27|38.4|36.4|38.23|36.23|0
1725420000000|2024-09-04 03:20:00|38.25|36.25|38.49|36.49|38.58|36.58|38.23|36.23|0
1725420300000|2024-09-04 03:25:00|38.5|36.5|38.49|36.49|38.6|36.6|38.46|36.46|0
1725420600000|2024-09-04 03:30:00|38.48|36.48|38.49|36.49|38.57|36.57|38.39|36.39|0
1725420900000|2024-09-04 03:35:00|38.52|36.52|38.59|36.59|38.64|36.64|38.52|36.52|0
1725421200000|2024-09-04 03:40:00|38.78|36.78|38.58|36.58|38.78|36.78|38.4|36.4|0
1725421500000|2024-09-04 03:45:00|38.61|36.61|38.77|36.77|38.77|36.77|38.57|36.57|0
1725421800000|2024-09-04 03:50:00|38.75|36.75|38.94|36.94|38.94|36.94|38.73|36.73|0
1725422100000|2024-09-04 03:55:00|38.88|36.88|38.67|36.67|38.92|36.92|38.65|36.65|0
1725422400000|2024-09-04 04:00:00|38.65|36.65|38.56|36.56|38.65|36.65|38.48|36.48|0
1725422700000|2024-09-04 04:05:00|38.54|36.54|38.27|36.27|38.58|36.58|38.22|36.22|0
1725423000000|2024-09-04 04:10:00|38.29|36.29|38.49|36.49|38.58|36.58|38.19|36.19|0
1725423300000|2024-09-04 04:15:00|38.51|36.51|38.69|36.69|38.74|36.74|38.51|36.51|0
1725423600000|2024-09-04 04:20:00|38.7|36.7|38.82|36.82|38.85|36.85|38.66|36.66|0
1725423900000|2024-09-04 04:25:00|38.79|36.79|38.86|36.86|38.95|36.95|38.67|36.67|0
1725424200000|2024-09-04 04:30:00|38.84|36.84|38.72|36.72|38.84|36.84|38.69|36.69|0
1725424500000|2024-09-04 04:35:00|38.69|36.69|38.71|36.71|38.75|36.75|38.61|36.61|0
1725424800000|2024-09-04 04:40:00|38.63|36.63|38.6|36.6|38.65|36.65|38.52|36.52|0
1725425100000|2024-09-04 04:45:00|38.63|36.63|38.73|36.73|38.73|36.73|38.58|36.58|0
1725425400000|2024-09-04 04:50:00|38.69|36.69|38.83|36.83|39|37|38.69|36.69|0
1725425700000|2024-09-04 04:55:00|38.87|36.87|38.92|36.92|38.96|36.96|38.81|36.81|0
1725426000000|2024-09-04 05:00:00|38.91|36.91|39.02|37.02|39.06|37.06|38.91|36.91|0
1725426300000|2024-09-04 05:05:00|38.99|36.99|39.09|37.09|39.12|37.12|38.99|36.99|0
1725426600000|2024-09-04 05:10:00|39.08|37.08|39.11|37.11|39.11|37.11|38.97|36.97|0
1725426900000|2024-09-04 05:15:00|39.09|37.09|39.05|37.05|39.13|37.13|38.9|36.9|0
1725427200000|2024-09-04 05:20:00|39.03|37.03|38.9|36.9|39.07|37.07|38.84|36.84|0
1725427500000|2024-09-04 05:25:00|38.87|36.87|38.78|36.78|38.87|36.87|38.59|36.59|0
1725427800000|2024-09-04 05:30:00|38.77|36.77|38.71|36.71|38.83|36.83|38.6|36.6|0
1725428100000|2024-09-04 05:35:00|38.69|36.69|38.95|36.95|38.95|36.95|38.66|36.66|0
1725428400000|2024-09-04 05:40:00|38.93|36.93|38.99|36.99|39.04|37.04|38.87|36.87|0
1725428700000|2024-09-04 05:45:00|39.02|37.02|39.15|37.15|39.15|37.15|38.81|36.81|0
1725429000000|2024-09-04 05:50:00|39.16|37.16|38.94|36.94|39.16|37.16|38.82|36.82|0
1725429300000|2024-09-04 05:55:00|38.95|36.95|38.98|36.98|38.98|36.98|38.72|36.72|0
1725429600000|2024-09-04 06:00:00|38.99|36.99|38.59|36.59|38.99|36.99|38.38|36.38|0
1725429900000|2024-09-04 06:05:00|38.57|36.57|38.92|36.92|38.99|36.99|38.42|36.42|0
1725430200000|2024-09-04 06:10:00|38.94|36.94|38.81|36.81|38.98|36.98|38.71|36.71|0
1725430500000|2024-09-04 06:15:00|38.79|36.79|38.79|36.79|38.87|36.87|38.54|36.54|0
1725430800000|2024-09-04 06:20:00|38.82|36.82|38.68|36.68|38.83|36.83|38.52|36.52|0
1725431100000|2024-09-04 06:25:00|38.7|36.7|38.23|36.23|38.75|36.75|38.23|36.23|0
1725431400000|2024-09-04 06:30:00|38.24|36.24|38.36|36.36|38.45|36.45|38.24|36.24|0
1725431700000|2024-09-04 06:35:00|38.35|36.35|38.47|36.47|38.48|36.48|38.33|36.33|0
1725432000000|2024-09-04 06:40:00|38.48|36.48|38.51|36.51|38.7|36.7|38.4|36.4|0
1725432300000|2024-09-04 06:45:00|38.53|36.53|37.72|35.72|38.55|36.55|37.72|35.72|0
1725432600000|2024-09-04 06:50:00|37.71|35.71|40.21|38.21|40.23|38.23|37.71|35.71|0
1725432900000|2024-09-04 06:55:00|40.22|38.22|40.48|38.48|40.48|38.48|40.18|38.18|0
1725433200000|2024-09-04 07:00:00|40.41|38.41|40.13|38.13|40.58|38.58|40.11|38.11|0
1725433500000|2024-09-04 07:05:00|40.16|38.16|39.58|37.58|40.28|38.28|39.58|37.58|0
1725433800000|2024-09-04 07:10:00|39.55|37.55|39.49|37.49|39.7|37.7|39.22|37.22|0
1725434100000|2024-09-04 07:15:00|39.51|37.51|39.62|37.62|39.62|37.62|39.28|37.28|0
1725434400000|2024-09-04 07:20:00|39.59|37.59|39.77|37.37|40.07|37.67|39.43|37.37|0
1725434700000|2024-09-04 07:25:00|39.79|37.39|40.23|37.83|40.28|37.88|39.75|37.35|0
1725435000000|2024-09-04 07:30:00|40.21|37.81|39.91|37.51|40.24|37.84|39.89|37.49|0
1725435300000|2024-09-04 07:35:00|39.87|37.47|37.41|35.01|40.1|37.7|37.37|34.97|0
1725435600000|2024-09-04 07:40:00|37.39|34.99|37.2|34.8|37.47|35.07|37.14|34.74|0
1725435900000|2024-09-04 07:45:00|37.22|34.82|36.94|34.54|37.28|34.88|36.9|34.5|0
1725436200000|2024-09-04 07:50:00|36.92|34.52|37.16|34.76|37.26|34.86|36.92|34.52|0
1725436500000|2024-09-04 07:55:00|37.15|34.75|37.14|34.74|37.2|34.8|37.07|34.67|0
1725436800000|2024-09-04 08:00:00|37.06|34.66|36.73|34.33|37.2|34.8|36.66|34.26|0
1725437100000|2024-09-04 08:05:00|36.74|34.34|36.88|34.48|36.91|34.51|36.74|34.34|0
1725437400000|2024-09-04 08:10:00|36.86|34.46|36.85|34.45|36.96|34.56|36.7|34.3|0
1725437700000|2024-09-04 08:15:00|36.9|34.5|36.61|34.61|36.94|34.68|36.59|34.31|0
1725438000000|2024-09-04 08:20:00|36.62|34.62|36.62|34.62|36.7|34.7|36.44|34.44|0
1725438300000|2024-09-04 08:25:00|36.63|34.63|36.38|34.38|36.64|34.64|36.33|34.33|0
1725438600000|2024-09-04 08:30:00|36.36|34.36|36.06|34.06|36.4|34.4|35.94|33.94|0
1725438900000|2024-09-04 08:35:00|36.07|34.07|36.43|34.43|36.45|34.45|36.06|34.06|0
1725439200000|2024-09-04 08:40:00|36.41|34.41|36.61|34.61|36.63|34.63|36.39|34.39|0
1725439500000|2024-09-04 08:45:00|36.56|34.56|36.59|34.59|36.61|34.61|36.43|34.43|0
1725439800000|2024-09-04 08:50:00|36.61|34.61|36.35|34.35|36.61|34.61|36.35|34.35|0
1725440100000|2024-09-04 08:55:00|36.33|34.33|36.46|34.46|36.52|34.52|36.27|34.27|0
1725440400000|2024-09-04 09:00:00|36.48|34.48|36.36|34.36|36.6|34.6|36.22|34.22|0
1725440700000|2024-09-04 09:05:00|36.38|34.38|36.62|34.62|36.62|34.62|36.34|34.34|0
1725441000000|2024-09-04 09:10:00|36.6|34.6|36.49|34.49|36.62|34.62|36.46|34.46|0
1725441300000|2024-09-04 09:15:00|36.52|34.52|36.14|34.14|36.56|34.56|36.14|34.14|0
1725441600000|2024-09-04 09:20:00|36.16|34.16|36.31|34.31|36.35|34.35|36.12|34.12|0
1725441900000|2024-09-04 09:25:00|36.33|34.33|36.35|34.35|36.4|34.4|36.27|34.27|0
1725442200000|2024-09-04 09:30:00|36.37|34.37|36.19|34.19|36.43|34.43|36.17|34.17|0
1725442500000|2024-09-04 09:35:00|36.17|34.17|35.81|33.81|36.21|34.21|35.81|33.81|0
1725442800000|2024-09-04 09:40:00|35.83|33.83|35.38|33.38|35.83|33.83|35.31|33.31|0
1725443100000|2024-09-04 09:45:00|35.4|33.4|35.48|33.48|35.48|33.48|35.23|33.23|0
1725443400000|2024-09-04 09:50:00|35.46|33.46|35.72|33.72|35.83|33.83|35.44|33.44|0
1725443700000|2024-09-04 09:55:00|35.73|33.73|35.53|33.53|35.73|33.73|35.44|33.44|0
1725444000000|2024-09-04 10:00:00|35.51|33.51|35.61|33.61|35.66|33.66|35.4|33.4|0
1725444300000|2024-09-04 10:05:00|35.59|33.59|35.75|33.75|35.77|33.77|35.55|33.55|0
1725444600000|2024-09-04 10:10:00|35.76|33.76|35.96|33.96|35.96|33.96|35.72|33.72|0
1725444900000|2024-09-04 10:15:00|35.94|33.94|35.96|33.96|36.06|34.06|35.93|33.93|0
1725445200000|2024-09-04 10:20:00|35.98|33.98|35.94|33.94|36.04|34.04|35.92|33.92|0
1725445500000|2024-09-04 10:25:00|35.92|33.92|35.93|33.93|35.96|33.96|35.84|33.84|0
1725445800000|2024-09-04 10:30:00|35.95|33.95|35.83|33.83|35.95|33.95|35.77|33.77|0
1725446100000|2024-09-04 10:35:00|35.82|33.82|35.93|33.93|35.99|33.99|35.81|33.81|0
1725446400000|2024-09-04 10:40:00|35.95|33.95|35.89|33.89|35.97|33.97|35.83|33.83|0
1725446700000|2024-09-04 10:45:00|35.87|33.87|35.85|33.85|35.91|33.91|35.75|33.75|0
1725447000000|2024-09-04 10:50:00|35.87|33.87|35.98|33.98|35.98|33.98|35.85|33.85|0
1725447300000|2024-09-04 10:55:00|35.96|33.96|36.1|34.1|36.1|34.1|35.96|33.96|0
1725447600000|2024-09-04 11:00:00|36.08|34.08|36.24|34.24|36.26|34.26|36.06|34.06|0
1725447900000|2024-09-04 11:05:00|36.26|34.26|36.04|34.04|36.3|34.3|36.02|34.02|0
1725448200000|2024-09-04 11:10:00|36.02|34.02|35.3|33.3|36.19|34.19|35.12|33.12|0
1725448500000|2024-09-04 11:15:00|35.28|33.28|35.3|33.3|35.42|33.42|35.26|33.26|0
1725448800000|2024-09-04 11:20:00|35.32|33.32|35.41|33.41|35.41|33.41|35.22|33.22|0
1725449100000|2024-09-04 11:25:00|35.4|33.4|35.54|33.54|35.82|33.82|35.37|33.37|0
1725449400000|2024-09-04 11:30:00|35.56|33.56|35.44|33.44|35.6|33.6|35.34|33.34|0
1725449700000|2024-09-04 11:35:00|35.42|33.42|35.49|33.49|35.51|33.51|35.24|33.24|0
1725450000000|2024-09-04 11:40:00|35.53|33.53|35.73|33.73|35.79|33.79|35.51|33.51|0
1725450300000|2024-09-04 11:45:00|35.75|33.75|35.81|33.81|35.81|33.81|35.69|33.69|0
1725450600000|2024-09-04 11:50:00|35.79|33.79|35.72|33.72|35.83|33.83|35.72|33.72|0
1725450900000|2024-09-04 11:55:00|35.67|33.67|35.6|33.6|35.67|33.67|35.45|33.45|0
1725451200000|2024-09-04 12:00:00|35.56|33.56|35.52|33.52|35.7|33.7|35.43|33.43|0
1725451500000|2024-09-04 12:05:00|35.5|33.5|35.25|33.25|35.5|33.5|35.25|33.25|0
1725451800000|2024-09-04 12:10:00|35.27|33.27|35.62|33.62|35.62|33.62|35.25|33.25|0
1725452100000|2024-09-04 12:15:00|35.58|33.58|35.67|33.67|35.72|33.72|35.52|33.52|0
1725452400000|2024-09-04 12:20:00|35.69|33.69|35.93|33.93|36.12|34.12|35.59|33.59|0
1725452700000|2024-09-04 12:25:00|35.91|33.91|35.83|33.83|35.99|33.99|35.69|33.69|0
1725453000000|2024-09-04 12:30:00|35.85|33.85|35.99|33.99|36.07|34.07|35.75|33.75|0
1725453300000|2024-09-04 12:35:00|36.01|34.01|36.58|34.58|36.78|34.78|36.01|34.01|0
1725453600000|2024-09-04 12:40:00|36.6|34.6|36.14|34.14|36.6|34.6|36.12|34.12|0
1725453900000|2024-09-04 12:45:00|36.15|34.15|35.96|33.96|36.2|34.2|35.84|33.84|0
1725454200000|2024-09-04 12:50:00|35.97|33.97|35.93|33.93|36.07|34.07|35.92|33.92|0
1725454500000|2024-09-04 12:55:00|35.91|33.91|35.62|33.62|36.29|34.29|35.62|33.62|0
1725454800000|2024-09-04 13:00:00|35.7|33.7|35.83|33.83|35.86|33.86|35.62|33.62|0
1725455100000|2024-09-04 13:05:00|35.86|33.86|35.76|33.76|35.9|33.9|35.68|33.68|0
1725455400000|2024-09-04 13:10:00|35.78|33.78|35.89|33.89|35.92|33.92|35.73|33.73|0
1725455700000|2024-09-04 13:15:00|35.91|33.91|35.89|33.89|35.95|33.95|35.83|33.83|0
1725456000000|2024-09-04 13:20:00|35.91|33.91|35.95|33.95|35.98|33.98|35.85|33.85|0
1725456300000|2024-09-04 13:25:00|35.93|33.93|35.96|33.96|36.02|34.02|35.79|33.79|0
1725456600000|2024-09-04 13:30:00|36.02|34.02|35.02|33.02|36.02|34.02|35|33|0
1725456900000|2024-09-04 13:35:00|35|33|33.09|31.09|35.47|33.47|32.44|30.44|0
1725457200000|2024-09-04 13:40:00|33.11|31.11|32.84|30.84|33.11|31.11|32.26|30.26|0
1725457500000|2024-09-04 13:45:00|32.83|30.83|32.4|30.4|33.03|31.03|32.34|30.34|0
1725457800000|2024-09-04 13:50:00|32.46|30.46|32.22|30.22|32.69|30.69|32.22|30.22|0
1725458100000|2024-09-04 13:55:00|32.23|30.23|31.73|29.73|33.13|31.13|31.67|29.67|0
1725458400000|2024-09-04 14:00:00|31.72|29.72|32.31|30.31|33.46|31.46|31.72|29.72|0
1725458700000|2024-09-04 14:05:00|32.36|30.36|31.67|29.67|32.82|30.82|31.6|29.6|0
1725459000000|2024-09-04 14:10:00|31.65|29.65|32.12|30.12|32.38|30.38|31.47|29.47|0
1725459300000|2024-09-04 14:15:00|32.07|30.07|30.96|28.96|32.07|30.07|30.36|28.36|0
1725459600000|2024-09-04 14:20:00|31|29|30.64|28.64|31.17|29.17|30.55|28.55|0
1725459900000|2024-09-04 14:25:00|30.61|28.61|30.77|28.77|31.39|29.39|30.3|28.3|0
1725460200000|2024-09-04 14:30:00|30.72|28.72|30.4|28.4|30.91|28.91|30.38|28.38|0
1725460500000|2024-09-04 14:35:00|30.98|28.98|30.09|28.09|30.98|28.98|29.88|27.88|0
1725460800000|2024-09-04 14:40:00|30.07|28.07|29.81|27.81|30.28|28.28|29.8|27.8|0
1725461100000|2024-09-04 14:45:00|29.78|27.78|30.14|28.14|30.42|28.42|29.74|27.74|0
1725461400000|2024-09-04 14:50:00|30.1|28.1|28.9|26.9|30.17|28.17|28.9|26.9|0
1725461700000|2024-09-04 14:55:00|28.92|26.92|28.49|26.49|28.92|26.92|28.49|26.49|0
1725462000000|2024-09-04 15:00:00|28.51|26.51|28.23|26.23|28.59|26.59|28.21|26.21|0
1725462300000|2024-09-04 15:05:00|28.24|26.24|28.86|26.86|28.89|26.89|28.21|26.21|0
1725462600000|2024-09-04 15:10:00|28.84|26.84|29.03|27.03|29.13|27.13|28.62|26.62|0
1725462900000|2024-09-04 15:15:00|29.01|27.01|28.94|26.94|29.21|27.21|28.86|26.86|0
1725463200000|2024-09-04 15:20:00|28.96|26.96|29.21|27.21|29.38|27.38|28.86|26.86|0
1725463500000|2024-09-04 15:25:00|29.23|27.23|29.74|27.74|29.76|27.76|29.14|27.14|0
1725463800000|2024-09-04 15:30:00|29.72|27.72|30.18|28.18|30.44|28.44|29.69|27.69|0
1725464100000|2024-09-04 15:35:00|30.16|28.16|30.35|28.35|30.45|28.45|30.05|28.05|0
1725464400000|2024-09-04 15:40:00|30.39|28.39|30.15|28.15|30.58|28.58|29.97|27.97|0
1725464700000|2024-09-04 15:45:00|30.08|28.08|30.74|28.74|30.78|28.78|30.08|28.08|0
1725465000000|2024-09-04 15:50:00|30.76|28.76|30.5|28.5|30.81|28.81|30.4|28.4|0
1725465300000|2024-09-04 15:55:00|30.49|28.49|30.79|28.79|31.13|29.13|30.49|28.49|0
1725465600000|2024-09-04 16:00:00|30.81|28.81|31.18|29.18|31.2|29.2|30.72|28.72|0
1725465900000|2024-09-04 16:05:00|31.16|29.16|30.95|28.95|31.32|29.32|30.93|28.93|0
1725466200000|2024-09-04 16:10:00|30.94|28.94|31.39|29.39|31.41|29.41|30.8|28.8|0
1725466500000|2024-09-04 16:15:00|31.35|29.35|31.05|29.05|31.37|29.37|30.85|28.85|0
1725466800000|2024-09-04 16:20:00|31.08|29.08|30.74|28.74|31.14|29.14|30.7|28.7|0
1725467100000|2024-09-04 16:25:00|30.77|28.77|30.75|28.75|30.98|28.98|30.59|28.59|0
1725467400000|2024-09-04 16:30:00|30.82|28.82|30.21|28.21|30.82|28.82|30.17|28.17|0
1725467700000|2024-09-04 16:35:00|30.19|28.19|30.33|28.33|30.33|28.33|30.1|28.1|0
1725468000000|2024-09-04 16:40:00|30.31|28.31|30.1|28.1|30.55|28.55|27.06|25.06|0
1725468300000|2024-09-04 16:45:00|30.14|28.14|30.01|28.01|30.37|28.37|29.93|27.93|0
1725468600000|2024-09-04 16:50:00|30|28|29.78|27.78|30.13|28.13|29.66|27.66|0
1725468900000|2024-09-04 16:55:00|29.8|27.8|30.02|28.02|30.04|28.04|29.75|27.75|0
1725469200000|2024-09-04 17:00:00|30.04|28.04|30.53|28.53|30.58|28.58|30.04|28.04|0
1725469500000|2024-09-04 17:05:00|30.54|28.54|30.24|28.24|30.54|28.54|30.19|28.19|0
1725469800000|2024-09-04 17:10:00|30.28|28.28|29.91|27.91|30.52|28.52|29.91|27.91|0
1725470100000|2024-09-04 17:15:00|29.93|27.93|30.79|28.79|30.92|28.92|28.07|26.07|0
1725470400000|2024-09-04 17:20:00|30.82|28.82|30.91|28.91|30.98|28.98|30.52|28.52|0
1725470700000|2024-09-04 17:25:00|30.88|28.88|31.3|29.3|31.4|29.4|30.88|28.88|0
1725471000000|2024-09-04 17:30:00|31.31|29.31|31.52|29.52|31.63|29.63|31.26|29.26|0
1725471300000|2024-09-04 17:35:00|31.56|29.56|31.54|29.54|31.65|29.65|31.39|29.39|0
1725471600000|2024-09-04 17:40:00|31.52|29.52|32.34|30.34|32.34|30.34|31.32|29.32|0
1725471900000|2024-09-04 17:45:00|32.31|30.31|32.18|30.18|32.33|30.33|31.81|29.81|0
1725472200000|2024-09-04 17:50:00|32.16|30.16|32.27|30.27|32.49|30.49|32.14|30.14|0
1725472500000|2024-09-04 17:55:00|32.28|30.28|32.3|30.3|32.43|30.43|32.16|30.16|0
1725472800000|2024-09-04 18:00:00|32.32|30.32|32.45|30.45|32.5|30.5|32.25|30.25|0
1725473100000|2024-09-04 18:05:00|32.48|30.48|32.36|30.36|32.56|30.56|32.19|30.19|0
1725473400000|2024-09-04 18:10:00|32.33|30.33|32.09|30.09|32.43|30.43|32.07|30.07|0
1725473700000|2024-09-04 18:15:00|32.08|30.08|32.39|30.39|32.44|30.44|31.96|29.96|0
1725474000000|2024-09-04 18:20:00|32.37|30.37|31.64|29.64|32.53|30.53|31.6|29.6|0
1725474300000|2024-09-04 18:25:00|31.69|29.69|31.46|29.46|31.69|29.69|31.37|29.37|0
1725474600000|2024-09-04 18:30:00|31.48|29.48|31.74|29.74|31.76|29.76|31.19|29.19|0
1725474900000|2024-09-04 18:35:00|31.76|29.76|32.15|30.15|32.16|30.16|31.73|29.73|0
1725475200000|2024-09-04 18:40:00|32.13|30.13|33.38|31.38|33.42|31.42|32.07|30.07|0
1725475500000|2024-09-04 18:45:00|33.4|31.4|33.3|31.3|33.49|31.49|33.11|31.11|0
1725475800000|2024-09-04 18:50:00|33.32|31.32|33.55|31.55|33.86|31.86|33.28|31.28|0
1725476100000|2024-09-04 18:55:00|33.61|31.61|33.87|31.87|33.89|31.89|33.42|31.42|0
1725476400000|2024-09-04 19:00:00|33.89|31.89|34.08|32.08|34.14|32.14|33.78|31.78|0
1725476700000|2024-09-04 19:05:00|34.1|32.1|34.19|32.19|34.27|32.27|33.96|31.96|0
1725477000000|2024-09-04 19:10:00|34.21|32.21|34.48|32.48|34.58|32.58|33.63|31.63|0
1725477300000|2024-09-04 19:15:00|34.46|32.46|34.4|32.4|34.48|32.48|34.17|32.17|0
1725477600000|2024-09-04 19:20:00|34.39|32.39|33.8|31.8|34.4|32.4|33.8|31.8|0
1725477900000|2024-09-04 19:25:00|33.82|31.82|32.96|30.96|34.44|32.44|32.87|30.87|0
1725478200000|2024-09-04 19:30:00|32.92|30.92|33.24|31.24|33.39|31.39|32.92|30.92|0
1725478500000|2024-09-04 19:35:00|33.18|31.18|33.03|31.03|33.41|31.41|32.97|30.97|0
1725478800000|2024-09-04 19:40:00|33.05|31.05|32.64|30.64|33.07|31.07|32.6|30.6|0
1725479100000|2024-09-04 19:45:00|32.67|30.67|32.6|30.6|32.9|30.9|32.51|30.51|0
1725479400000|2024-09-04 19:50:00|32.58|30.58|32.67|30.67|32.93|30.93|32.03|30.03|0
1725479700000|2024-09-04 19:55:00|32.78|30.78|32.74|30.74|32.86|30.86|32.18|30.18|0
1725480000000|2024-09-04 20:00:00|32.84|30.84|32.91|30.91|33.12|31.12|32.84|30.84|0
1725480300000|2024-09-04 20:05:00|32.93|30.93|33.13|31.13|33.19|31.19|32.87|30.87|0
1725480600000|2024-09-04 20:10:00|33.11|31.11|33.35|31.35|33.35|31.35|33.06|31.06|0
1725480900000|2024-09-04 20:15:00|33.54|31.14|33.99|31.59|33.99|31.59|33.29|30.89|0
1725481200000|2024-09-04 20:20:00|33.97|31.57|33.87|31.47|34.1|31.7|33.87|31.47|0
1725481500000|2024-09-04 20:25:00|33.85|31.45|33.64|31.24|33.85|31.45|33.58|31.18|0
1725481800000|2024-09-04 20:30:00|33.66|31.26|33.52|31.12|33.66|31.26|33.41|31.01|0
1725482100000|2024-09-04 20:35:00|33.54|31.14|33.62|31.22|33.66|31.26|33.52|31.12|0
1725482400000|2024-09-04 20:40:00|33.64|31.24|33.54|31.14|33.64|31.24|33.54|31.14|0
1725482700000|2024-09-04 20:45:00|33.56|31.16|33.56|31.16|33.59|31.19|33.48|31.08|0
1725483000000|2024-09-04 20:50:00|33.54|31.14|33.52|31.12|33.59|31.19|33.52|31.12|0
1725483300000|2024-09-04 20:55:00|33.5|31.1|33.49|31.09|33.5|31.1|33.44|31.04|0
1725483600000|2024-09-04 21:00:00|33.55|31.15|33.49|31.09|33.55|31.15|33.49|31.09|0
1725483900000|2024-09-04 21:05:00|33.5|31.1|33.5|31.1|33.51|31.11|33.5|31.1|0
1725484200000|2024-09-04 21:10:00|33.49|31.09|33.48|31.08|33.5|31.1|33.48|31.08|0
1725484500000|2024-09-04 21:15:00|33.49|31.09|33.48|31.08|33.49|31.09|33.48|31.08|0
1725484800000|2024-09-04 21:20:00|33.49|31.09|33.49|31.09|33.51|31.11|33.47|31.07|0
1725485100000|2024-09-04 21:25:00|33.52|31.12|33.48|31.08|33.52|31.12|33.48|31.08|0
1725485400000|2024-09-04 21:30:00|33.47|31.07|33.5|31.1|33.51|31.11|33.47|31.07|0
1725485700000|2024-09-04 21:35:00|33.46|31.06|33.47|31.07|33.47|31.07|33.46|31.06|0
1725486000000|2024-09-04 21:40:00|33.46|31.06|33.5|31.1|33.5|31.1|33.46|31.06|0
1725486300000|2024-09-04 21:45:00|33.46|31.06|33.46|31.06|33.5|31.1|33.45|31.05|0
1725486600000|2024-09-04 21:50:00|33.49|31.09|33.45|31.05|33.49|31.09|33.45|31.05|0
1725486900000|2024-09-04 21:55:00|33.46|31.06|33.45|31.05|33.51|31.11|33.45|31.05|0
1725487200000|2024-09-04 22:00:00|33.37|30.97|33.18|30.78|33.37|30.97|33.17|30.77|0
1725487500000|2024-09-04 22:05:00|33.19|30.79|33.22|30.82|33.24|30.84|33.19|30.79|0
1725487800000|2024-09-04 22:10:00|33.23|30.83|33.21|30.81|33.27|30.87|33.15|30.75|0
1725488100000|2024-09-04 22:15:00|33.22|30.82|33.43|31.03|33.43|31.03|33.22|30.82|0
1725488400000|2024-09-04 22:20:00|33.44|31.04|33.35|30.95|33.44|31.04|33.33|30.93|0
1725488700000|2024-09-04 22:25:00|33.34|30.94|33.35|30.95|33.35|30.95|33.27|30.87|0
1725489000000|2024-09-04 22:30:00|33.33|30.93|33.18|30.78|33.36|30.96|33.14|30.74|0
1725489300000|2024-09-04 22:35:00|33.16|30.76|33.19|30.79|33.19|30.79|33.06|30.66|0
1725489600000|2024-09-04 22:40:00|33.21|30.81|33.21|30.81|33.32|30.92|33.14|30.74|0
1725489900000|2024-09-04 22:45:00|33.19|30.79|33.19|30.79|33.25|30.85|33.12|30.72|0
1725490200000|2024-09-04 22:50:00|33.17|30.77|33.19|30.79|33.22|30.82|33.15|30.75|0
1725490500000|2024-09-04 22:55:00|33.2|30.8|33.21|30.81|33.24|30.84|33.18|30.78|0
1725490800000|2024-09-04 23:00:00|33.2|30.8|33.29|30.89|33.35|30.95|33.18|30.78|0
1725491100000|2024-09-04 23:05:00|33.31|30.91|33.4|31|33.42|31.02|33.26|30.86|0
1725491400000|2024-09-04 23:10:00|33.39|30.99|33.48|31.08|33.52|31.12|33.36|30.96|0
1725491700000|2024-09-04 23:15:00|33.49|31.09|33.51|31.11|33.59|31.19|33.4|31|0
1725492000000|2024-09-04 23:20:00|33.53|31.13|33.69|31.29|33.7|31.3|33.49|31.09|0
1725492300000|2024-09-04 23:25:00|33.7|31.3|33.58|31.18|33.79|31.39|33.53|31.13|0
1725492600000|2024-09-04 23:30:00|33.57|31.17|33.61|31.21|33.66|31.26|33.53|31.13|0
1725492900000|2024-09-04 23:35:00|33.62|31.22|33.94|31.54|34|31.6|33.62|31.22|0
1725493200000|2024-09-04 23:40:00|33.96|31.56|34.1|31.7|34.32|31.92|33.84|31.44|0
1725493500000|2024-09-04 23:45:00|34.07|31.67|34.11|31.71|34.13|31.73|33.96|31.56|0
1725493800000|2024-09-04 23:50:00|34.13|31.73|33.92|31.52|34.13|31.73|33.92|31.52|0
1725494100000|2024-09-04 23:55:00|33.93|31.53|33.72|31.32|33.95|31.55|33.71|31.31|0
1725494400000|2024-09-05 00:00:00|33.7|31.3|33.61|31.21|33.7|31.3|33.53|31.13|0
1725494700000|2024-09-05 00:05:00|33.63|31.23|33.36|30.96|33.66|31.26|33.36|30.96|0
1725495000000|2024-09-05 00:10:00|33.35|30.95|33.21|30.81|33.36|30.96|33.17|30.77|0
1725495300000|2024-09-05 00:15:00|33.03|31.03|32.85|30.85|33.03|31.03|32.77|30.77|0
1725495600000|2024-09-05 00:20:00|32.86|30.86|32.86|30.86|32.91|30.91|32.69|30.69|0
1725495900000|2024-09-05 00:25:00|32.87|30.87|32.76|30.76|32.88|30.88|32.72|30.72|0
1725496200000|2024-09-05 00:30:00|32.74|30.74|32.82|30.82|32.82|30.82|32.67|30.67|0
1725496500000|2024-09-05 00:35:00|32.83|30.83|32.72|30.72|32.91|30.91|32.68|30.68|0
1725496800000|2024-09-05 00:40:00|32.7|30.7|32.83|30.83|32.87|30.87|32.7|30.7|0
1725497100000|2024-09-05 00:45:00|32.82|30.82|32.55|30.55|32.82|30.82|32.55|30.55|0
1725497400000|2024-09-05 00:50:00|32.5|30.5|32.55|30.55|32.66|30.66|32.42|30.42|0
1725497700000|2024-09-05 00:55:00|32.57|30.57|32.64|30.64|32.71|30.71|32.57|30.57|0
1725498000000|2024-09-05 01:00:00|32.66|30.66|32.64|30.64|32.66|30.66|32.55|30.55|0
1725498300000|2024-09-05 01:05:00|32.62|30.62|32.63|30.63|32.71|30.71|32.58|30.58|0
1725498600000|2024-09-05 01:10:00|32.62|30.62|32.8|30.8|32.81|30.81|32.62|30.62|0
1725498900000|2024-09-05 01:15:00|32.82|30.82|32.77|30.77|32.82|30.82|32.71|30.71|0
1725499200000|2024-09-05 01:20:00|32.78|30.78|32.65|30.65|32.87|30.87|32.63|30.63|0
1725499500000|2024-09-05 01:25:00|32.66|30.66|32.68|30.68|32.7|30.7|32.57|30.57|0
1725499800000|2024-09-05 01:30:00|32.66|30.66|32.46|30.46|32.66|30.66|32.46|30.46|0
1725500100000|2024-09-05 01:35:00|32.48|30.48|32.42|30.42|32.5|30.5|32.4|30.4|0
1725500400000|2024-09-05 01:40:00|32.4|30.4|32.45|30.45|32.46|30.46|32.4|30.4|0
1725500700000|2024-09-05 01:45:00|32.44|30.44|32.58|30.58|32.58|30.58|32.42|30.42|0
1725501000000|2024-09-05 01:50:00|32.56|30.56|32.69|30.69|32.75|30.75|32.56|30.56|0
1725501300000|2024-09-05 01:55:00|32.7|30.7|32.63|30.63|32.7|30.7|32.57|30.57|0
1725501600000|2024-09-05 02:00:00|32.64|30.64|32.68|30.68|32.69|30.69|32.58|30.58|0
1725501900000|2024-09-05 02:05:00|32.69|30.69|32.91|30.91|32.97|30.97|32.67|30.67|0
1725502200000|2024-09-05 02:10:00|32.92|30.92|32.98|30.98|33.04|31.04|32.89|30.89|0
1725502500000|2024-09-05 02:15:00|32.96|30.96|32.96|30.96|33.07|31.07|32.92|30.92|0
1725502800000|2024-09-05 02:20:00|32.97|30.97|32.75|30.75|32.97|30.97|32.75|30.75|0
1725503100000|2024-09-05 02:25:00|32.73|30.73|32.77|30.77|32.79|30.79|32.72|30.72|0
1725503400000|2024-09-05 02:30:00|32.75|30.75|32.69|30.69|32.75|30.75|32.64|30.64|0
1725503700000|2024-09-05 02:35:00|32.71|30.71|32.78|30.78|32.82|30.82|32.71|30.71|0
1725504000000|2024-09-05 02:40:00|32.76|30.76|32.74|30.74|32.86|30.86|32.74|30.74|0
1725504300000|2024-09-05 02:45:00|32.73|30.73|32.69|30.69|32.76|30.76|32.69|30.69|0
1725504600000|2024-09-05 02:50:00|32.67|30.67|32.65|30.65|32.7|30.7|32.61|30.61|0
1725504900000|2024-09-05 02:55:00|32.63|30.63|32.78|30.78|32.78|30.78|32.61|30.61|0
1725505200000|2024-09-05 03:00:00|32.79|30.79|32.75|30.75|32.87|30.87|32.72|30.72|0
1725505500000|2024-09-05 03:05:00|32.79|30.79|33.28|31.28|33.43|31.43|32.79|30.79|0
1725505800000|2024-09-05 03:10:00|33.31|31.31|33.65|31.65|33.7|31.7|33.26|31.26|0
1725506100000|2024-09-05 03:15:00|33.64|31.64|33.45|31.45|33.75|31.75|33.45|31.45|0
1725506400000|2024-09-05 03:20:00|33.46|31.46|33.43|31.43|33.54|31.54|33.43|31.43|0
1725506700000|2024-09-05 03:25:00|33.44|31.44|33.52|31.52|33.6|31.6|33.43|31.43|0
1725507000000|2024-09-05 03:30:00|33.48|31.48|33.63|31.63|33.63|31.63|33.48|31.48|0
1725507300000|2024-09-05 03:35:00|33.65|31.65|33.74|31.74|33.76|31.76|33.54|31.54|0
1725507600000|2024-09-05 03:40:00|33.7|31.7|33.53|31.53|33.74|31.74|33.53|31.53|0
1725507900000|2024-09-05 03:45:00|33.51|31.51|33.76|31.76|33.85|31.85|33.51|31.51|0
1725508200000|2024-09-05 03:50:00|33.74|31.74|33.79|31.79|33.81|31.81|33.68|31.68|0
1725508500000|2024-09-05 03:55:00|33.81|31.81|33.77|31.77|33.81|31.81|33.68|31.68|0
1725508800000|2024-09-05 04:00:00|33.79|31.79|33.72|31.72|33.83|31.83|33.69|31.69|0
1725509100000|2024-09-05 04:05:00|33.71|31.71|33.64|31.64|33.75|31.75|33.63|31.63|0
1725509400000|2024-09-05 04:10:00|33.62|31.62|33.53|31.53|33.65|31.65|33.53|31.53|0
1725509700000|2024-09-05 04:15:00|33.54|31.54|33.63|31.63|33.65|31.65|33.49|31.49|0
1725510000000|2024-09-05 04:20:00|33.65|31.65|33.61|31.61|33.67|31.67|33.57|31.57|0
1725510300000|2024-09-05 04:25:00|33.63|31.63|33.67|31.67|33.68|31.68|33.59|31.59|0
1725510600000|2024-09-05 04:30:00|33.68|31.68|33.68|31.68|33.76|31.76|33.66|31.66|0
1725510900000|2024-09-05 04:35:00|33.7|31.7|33.74|31.74|33.74|31.74|33.66|31.66|0
1725511200000|2024-09-05 04:40:00|33.73|31.73|33.73|31.73|33.77|31.77|33.7|31.7|0
1725511500000|2024-09-05 04:45:00|33.74|31.74|33.63|31.63|33.77|31.77|33.62|31.62|0
1725511800000|2024-09-05 04:50:00|33.62|31.62|33.64|31.64|33.68|31.68|33.56|31.56|0
1725512100000|2024-09-05 04:55:00|33.67|31.67|33.63|31.63|33.69|31.69|33.58|31.58|0
1725512400000|2024-09-05 05:00:00|33.61|31.61|33.78|31.78|33.78|31.78|33.56|31.56|0
1725512700000|2024-09-05 05:05:00|33.8|31.8|33.9|31.9|33.94|31.94|33.78|31.78|0
1725513000000|2024-09-05 05:10:00|33.92|31.92|33.61|31.61|33.92|31.92|33.61|31.61|0
1725513300000|2024-09-05 05:15:00|33.59|31.59|33.53|31.53|33.59|31.59|33.4|31.4|0
1725513600000|2024-09-05 05:20:00|33.51|31.51|33.55|31.55|33.57|31.57|33.44|31.44|0
1725513900000|2024-09-05 05:25:00|33.53|31.53|33.43|31.43|33.57|31.57|33.41|31.41|0
1725514200000|2024-09-05 05:30:00|33.41|31.41|33.3|31.3|33.47|31.47|33.3|31.3|0
1725514500000|2024-09-05 05:35:00|33.26|31.26|33.17|31.17|33.26|31.26|33.09|31.09|0
1725514800000|2024-09-05 05:40:00|33.16|31.16|33.17|31.17|33.3|31.3|33.16|31.16|0
1725515100000|2024-09-05 05:45:00|33.2|31.2|33.25|31.25|33.37|31.37|33.14|31.14|0
1725515400000|2024-09-05 05:50:00|33.27|31.27|33.29|31.29|33.39|31.39|33.26|31.26|0
1725515700000|2024-09-05 05:55:00|33.31|31.31|33.29|31.29|33.33|31.33|33.2|31.2|0
1725516000000|2024-09-05 06:00:00|33.31|31.31|33.36|31.36|33.46|31.46|33.22|31.22|0
1725516300000|2024-09-05 06:05:00|33.34|31.34|33.17|31.17|33.34|31.34|33.1|31.1|0
1725516600000|2024-09-05 06:10:00|33.16|31.16|33.3|31.3|33.36|31.36|33.16|31.16|0
1725516900000|2024-09-05 06:15:00|33.34|31.34|33.5|31.5|33.6|31.6|33.34|31.34|0
1725517200000|2024-09-05 06:20:00|33.51|31.51|33.66|31.66|33.81|31.81|33.47|31.47|0
1725517500000|2024-09-05 06:25:00|33.64|31.64|33.6|31.6|33.67|31.67|33.54|31.54|0
1725517800000|2024-09-05 06:30:00|33.58|31.58|33.61|31.61|33.62|31.62|33.52|31.52|0
1725518100000|2024-09-05 06:35:00|33.63|31.63|33.63|31.63|33.69|31.69|33.57|31.57|0
1725518400000|2024-09-05 06:40:00|33.61|31.61|33.7|31.7|33.74|31.74|33.52|31.52|0
1725518700000|2024-09-05 06:45:00|33.69|31.69|33.76|31.76|33.8|31.8|33.65|31.65|0
1725519000000|2024-09-05 06:50:00|33.74|31.74|33.87|31.87|33.87|31.87|33.72|31.72|0
1725519300000|2024-09-05 06:55:00|33.93|31.93|33.83|31.83|33.94|31.94|33.79|31.79|0
1725519600000|2024-09-05 07:00:00|33.89|31.89|33.68|31.68|34|32|33.49|31.49|0
1725519900000|2024-09-05 07:05:00|33.72|31.72|33.18|31.18|33.72|31.72|33.18|31.18|0
1725520200000|2024-09-05 07:10:00|33.2|31.2|32.78|30.78|33.63|31.63|32.74|30.74|0
1725520500000|2024-09-05 07:15:00|32.76|30.76|31.75|29.75|32.76|30.76|31.58|29.58|0
1725520800000|2024-09-05 07:20:00|31.73|29.73|31.87|29.87|31.89|29.89|31.64|29.64|0
1725521100000|2024-09-05 07:25:00|31.86|29.86|31.78|29.78|32.02|30.02|31.62|29.62|0
1725521400000|2024-09-05 07:30:00|31.76|29.76|31.41|29.41|31.76|29.76|31.37|29.37|0
1725521700000|2024-09-05 07:35:00|31.4|29.4|31.32|29.32|31.52|29.52|31.32|29.32|0
1725522000000|2024-09-05 07:40:00|31.34|29.34|31.32|29.32|31.43|29.43|31.27|29.27|0
1725522300000|2024-09-05 07:45:00|31.34|29.34|31.28|29.28|31.43|29.43|31.26|29.26|0
1725522600000|2024-09-05 07:50:00|31.29|29.29|31.26|29.26|31.44|29.44|31.26|29.26|0
1725522900000|2024-09-05 07:55:00|31.28|29.28|31.3|29.3|31.36|29.36|31.26|29.26|0
1725523200000|2024-09-05 08:00:00|31.31|29.31|31.38|29.38|31.42|29.42|31.28|29.28|0
1725523500000|2024-09-05 08:05:00|31.37|29.37|31.4|29.4|31.53|29.53|31.33|29.33|0
1725523800000|2024-09-05 08:10:00|31.41|29.41|31.47|29.47|31.58|29.58|31.38|29.38|0
1725524100000|2024-09-05 08:15:00|31.49|29.49|31.49|29.49|31.63|29.63|31.38|29.38|0
1725524400000|2024-09-05 08:20:00|31.5|29.5|31.43|29.43|31.59|29.59|31.43|29.43|0
1725524700000|2024-09-05 08:25:00|31.39|29.39|31.37|29.37|31.47|29.47|31.36|29.36|0
1725525000000|2024-09-05 08:30:00|31.39|29.39|31.18|29.18|31.39|29.39|30.94|28.94|0
1725525300000|2024-09-05 08:35:00|31.21|29.21|31.17|29.17|31.21|29.21|31.07|29.07|0
1725525600000|2024-09-05 08:40:00|31.16|29.16|31.1|29.1|31.16|29.16|30.99|28.99|0
1725525900000|2024-09-05 08:45:00|31.07|29.07|31.04|29.04|31.14|29.14|31.01|29.01|0
1725526200000|2024-09-05 08:50:00|31.03|29.03|30.95|28.95|31.13|29.13|30.94|28.94|0
1725526500000|2024-09-05 08:55:00|30.96|28.96|31.09|29.09|31.11|29.11|30.95|28.95|0
1725526800000|2024-09-05 09:00:00|31.11|29.11|31.24|29.24|31.31|29.31|31.08|29.08|0
1725527100000|2024-09-05 09:05:00|31.25|29.25|31.41|29.41|31.41|29.41|31.21|29.21|0
1725527400000|2024-09-05 09:10:00|31.43|29.43|31.48|29.48|31.52|29.52|31.37|29.37|0
1725527700000|2024-09-05 09:15:00|31.5|29.5|31.46|29.46|31.56|29.56|31.36|29.36|0
1725528000000|2024-09-05 09:20:00|31.45|29.45|31.79|29.79|31.84|29.84|31.41|29.41|0
1725528300000|2024-09-05 09:25:00|31.83|29.83|31.84|29.84|31.99|29.99|31.73|29.73|0
1725528600000|2024-09-05 09:30:00|31.86|29.86|31.82|29.82|31.88|29.88|31.57|29.57|0
1725528900000|2024-09-05 09:35:00|31.84|29.84|31.66|29.66|31.9|29.9|31.66|29.66|0
1725529200000|2024-09-05 09:40:00|31.65|29.65|31.45|29.45|31.71|29.71|31.44|29.44|0
1725529500000|2024-09-05 09:45:00|31.47|29.47|31.4|29.4|31.51|29.51|31.36|29.36|0
1725529800000|2024-09-05 09:50:00|31.39|29.39|31.58|29.58|31.58|29.58|31.31|29.31|0
1725530100000|2024-09-05 09:55:00|31.6|29.6|31.48|29.48|31.63|29.63|31.47|29.47|0
1725530400000|2024-09-05 10:00:00|31.5|29.5|31.56|29.56|31.71|29.71|31.48|29.48|0
1725530700000|2024-09-05 10:05:00|31.57|29.57|31.45|29.45|31.59|29.59|31.32|29.32|0
1725531000000|2024-09-05 10:10:00|31.46|29.46|31.41|29.41|31.48|29.48|31.33|29.33|0
1725531300000|2024-09-05 10:15:00|31.39|29.39|31.42|29.42|31.56|29.56|31.37|29.37|0
1725531600000|2024-09-05 10:20:00|31.43|29.43|31.46|29.46|31.55|29.55|31.37|29.37|0
1725531900000|2024-09-05 10:25:00|31.47|29.47|31.47|29.47|31.53|29.53|31.37|29.37|0
1725532200000|2024-09-05 10:30:00|31.49|29.49|31.38|29.38|31.55|29.55|31.33|29.33|0
1725532500000|2024-09-05 10:35:00|31.36|29.36|31.29|29.29|31.42|29.42|31.24|29.24|0
1725532800000|2024-09-05 10:40:00|31.3|29.3|31.34|29.34|31.38|29.38|31.22|29.22|0
1725533100000|2024-09-05 10:45:00|31.32|29.32|31.43|29.43|31.45|29.45|31.2|29.2|0
1725533400000|2024-09-05 10:50:00|31.39|29.39|31.37|29.37|31.43|29.43|31.34|29.34|0
1725533700000|2024-09-05 10:55:00|31.39|29.39|31.23|29.23|31.41|29.41|31.21|29.21|0
1725534000000|2024-09-05 11:00:00|31.24|29.24|31.08|29.08|31.3|29.3|31.06|29.06|0
1725534300000|2024-09-05 11:05:00|31.1|29.1|31.22|29.22|31.26|29.26|31.1|29.1|0
1725534600000|2024-09-05 11:10:00|31.24|29.24|31.38|29.38|31.55|29.55|31.23|29.23|0
1725534900000|2024-09-05 11:15:00|31.37|29.37|31.54|29.54|31.58|29.58|31.31|29.31|0
1725535200000|2024-09-05 11:20:00|31.58|29.58|31.31|29.31|31.6|29.6|31.29|29.29|0
1725535500000|2024-09-05 11:25:00|31.29|29.29|31.07|29.07|31.45|29.45|31.04|29.04|0
1725535800000|2024-09-05 11:30:00|31.09|29.09|31.02|29.02|31.09|29.09|30.96|28.96|0
1725536100000|2024-09-05 11:35:00|31.03|29.03|31.19|29.19|31.21|29.21|31.02|29.02|0
1725536400000|2024-09-05 11:40:00|31.21|29.21|31.3|29.3|31.39|29.39|31.19|29.19|0
1725536700000|2024-09-05 11:45:00|31.31|29.31|31.7|29.7|31.71|29.71|31.26|29.26|0
1725537000000|2024-09-05 11:50:00|31.71|29.71|31.69|29.69|31.82|29.82|31.18|29.18|0
1725537300000|2024-09-05 11:55:00|31.65|29.65|31.76|29.76|31.85|29.85|31.63|29.63|0
1725537600000|2024-09-05 12:00:00|31.74|29.74|31.94|29.94|31.99|29.99|31.59|29.59|0
1725537900000|2024-09-05 12:05:00|31.92|29.92|31.99|29.99|32.14|30.14|31.92|29.92|0
1725538200000|2024-09-05 12:10:00|31.97|29.97|31.8|29.8|32.1|30.1|31.79|29.79|0
1725538500000|2024-09-05 12:15:00|31.95|29.95|32.67|30.67|32.67|30.67|31.91|29.91|0
1725538800000|2024-09-05 12:20:00|32.65|30.65|33.07|31.07|33.11|31.11|32.46|30.46|0
1725539100000|2024-09-05 12:25:00|33.05|31.05|32.77|30.77|33.12|31.12|32.68|30.68|0
1725539400000|2024-09-05 12:30:00|32.58|30.58|32.06|30.06|32.88|30.88|31.58|29.58|0
1725539700000|2024-09-05 12:35:00|32.08|30.08|32.58|30.58|32.66|30.66|32.08|30.08|0
1725540000000|2024-09-05 12:40:00|32.54|30.54|32.35|30.35|32.8|30.8|32.32|30.32|0
1725540300000|2024-09-05 12:45:00|32.33|30.33|32.17|30.17|32.51|30.51|32.13|30.13|0
1725540600000|2024-09-05 12:50:00|32.15|30.15|32.42|30.42|32.59|30.59|32.13|30.13|0
1725540900000|2024-09-05 12:55:00|32.44|30.44|32.22|30.22|32.44|30.44|32.02|30.02|0
1725541200000|2024-09-05 13:00:00|32.19|30.19|32.09|30.09|32.33|30.33|31.98|29.98|0
1725541500000|2024-09-05 13:05:00|32.07|30.07|31.85|29.85|32.29|30.29|31.83|29.83|0
1725541800000|2024-09-05 13:10:00|31.83|29.83|31.81|29.81|31.92|29.92|31.79|29.79|0
1725542100000|2024-09-05 13:15:00|31.83|29.83|31.79|29.79|31.85|29.85|31.72|29.72|0
1725542400000|2024-09-05 13:20:00|31.78|29.78|31.82|29.82|31.82|29.82|31.7|29.7|0
1725542700000|2024-09-05 13:25:00|31.8|29.8|31.84|29.84|31.91|29.91|31.69|29.69|0
1725543000000|2024-09-05 13:30:00|31.73|29.73|31.91|29.91|31.91|29.91|31.37|29.37|0
1725543300000|2024-09-05 13:35:00|31.98|29.98|31.44|29.44|31.98|29.98|30.93|28.93|0
1725543600000|2024-09-05 13:40:00|31.42|29.42|31.31|29.31|31.44|29.44|31.18|29.18|0
1725543900000|2024-09-05 13:45:00|31.26|29.26|31.56|29.56|31.78|29.78|30.83|28.83|0
1725544200000|2024-09-05 13:50:00|31.49|29.49|31.23|29.23|31.89|29.89|31.23|29.23|0
1725544500000|2024-09-05 13:55:00|31.25|29.25|31.18|29.18|31.33|29.33|31.05|29.05|0
1725544800000|2024-09-05 14:00:00|30.85|28.85|30.05|28.05|31.29|29.29|29.92|27.92|0
1725545100000|2024-09-05 14:05:00|30.12|28.12|30.17|28.17|30.22|28.22|29.65|27.65|0
1725545400000|2024-09-05 14:10:00|30.11|28.11|30.62|28.62|31.01|29.01|30|28|0
1725545700000|2024-09-05 14:15:00|30.66|28.66|30.36|28.36|30.82|28.82|30.25|28.25|0
1725546000000|2024-09-05 14:20:00|30.29|28.29|29.58|27.58|30.31|28.31|29.47|27.47|0
1725546300000|2024-09-05 14:25:00|29.52|27.52|29.87|27.87|30.01|28.01|29.3|27.3|0
1725546600000|2024-09-05 14:30:00|29.85|27.85|28.82|26.82|30.59|28.59|28.81|26.81|0
1725546900000|2024-09-05 14:35:00|28.86|26.86|28.91|26.91|29.04|27.04|28.77|26.77|0
1725547200000|2024-09-05 14:40:00|28.96|26.96|28.95|26.95|29.28|27.28|28.48|26.48|0
1725547500000|2024-09-05 14:45:00|28.94|26.94|29.81|27.81|29.85|27.85|28.94|26.94|0
1725547800000|2024-09-05 14:50:00|29.87|27.87|29.88|27.88|30.11|28.11|29.8|27.8|0
1725548100000|2024-09-05 14:55:00|29.9|27.9|30.27|28.27|30.31|28.31|28.67|26.67|0
1725548400000|2024-09-05 15:00:00|30.26|28.26|31.43|29.43|31.78|29.78|30.11|28.11|0
1725548700000|2024-09-05 15:05:00|31.45|29.45|31.11|29.11|31.84|29.84|31.06|29.06|0
1725549000000|2024-09-05 15:10:00|31.08|29.08|31.91|29.91|32.08|30.08|30.99|28.99|0
1725549300000|2024-09-05 15:15:00|31.86|29.86|32.21|30.21|32.36|30.36|31.43|29.43|0
1725549600000|2024-09-05 15:20:00|32.17|30.17|32.6|30.6|32.79|30.79|32.04|30.04|0
1725549900000|2024-09-05 15:25:00|32.56|30.56|33.67|31.67|33.72|31.72|32.25|30.25|0
1725550200000|2024-09-05 15:30:00|33.74|31.74|34.2|32.2|34.21|32.21|33.49|31.49|0
1725550500000|2024-09-05 15:35:00|34.23|32.23|33.94|31.94|34.23|32.23|33.61|31.61|0
1725550800000|2024-09-05 15:40:00|33.98|31.98|34.13|32.13|34.17|32.17|33.77|31.77|0
1725551100000|2024-09-05 15:45:00|34.07|32.07|33.99|31.99|34.2|32.2|33.71|31.71|0
1725551400000|2024-09-05 15:50:00|34.01|32.01|34.23|32.23|34.27|32.27|33.8|31.8|0
1725551700000|2024-09-05 15:55:00|34.15|32.15|34.42|32.42|34.5|32.5|34.03|32.03|0
1725552000000|2024-09-05 16:00:00|34.46|32.46|33.99|31.99|34.48|32.48|33.76|31.76|0
1725552300000|2024-09-05 16:05:00|34.01|32.01|33.54|31.54|34.07|32.07|33.45|31.45|0
1725552600000|2024-09-05 16:10:00|33.56|31.56|34.06|32.06|34.27|32.27|33.56|31.56|0
1725552900000|2024-09-05 16:15:00|34.02|32.02|34.1|32.1|34.45|32.45|33.92|31.92|0
1725553200000|2024-09-05 16:20:00|34.08|32.08|33.59|31.59|34.15|32.15|33.57|31.57|0
1725553500000|2024-09-05 16:25:00|33.61|31.61|33.36|31.36|33.63|31.63|33.34|31.34|0
1725553800000|2024-09-05 16:30:00|33.38|31.38|33.41|31.41|33.59|31.59|33.34|31.34|0
1725554100000|2024-09-05 16:35:00|33.39|31.39|33.49|31.49|33.53|31.53|33.3|31.3|0
1725554400000|2024-09-05 16:40:00|33.47|31.47|33.18|31.18|33.47|31.47|33.09|31.09|0
1725554700000|2024-09-05 16:45:00|33.2|31.2|33.39|31.39|33.43|31.43|33.2|31.2|0
1725555000000|2024-09-05 16:50:00|33.37|31.37|33.44|31.44|33.48|31.48|33.25|31.25|0
1725555300000|2024-09-05 16:55:00|33.42|31.42|33.23|31.23|33.48|31.48|32.83|30.83|0
1725555600000|2024-09-05 17:00:00|33.21|31.21|33.3|31.3|33.38|31.38|33.04|31.04|0
1725555900000|2024-09-05 17:05:00|33.36|31.36|33.51|31.51|33.71|31.71|33.32|31.32|0
1725556200000|2024-09-05 17:10:00|33.49|31.49|33.42|31.42|33.51|31.51|33.23|31.23|0
1725556500000|2024-09-05 17:15:00|33.43|31.43|33.38|31.38|33.82|31.82|33.36|31.36|0
1725556800000|2024-09-05 17:20:00|33.39|31.39|33.35|31.35|33.57|31.57|33.35|31.35|0
1725557100000|2024-09-05 17:25:00|33.32|31.32|33.93|31.93|33.93|31.93|33.32|31.32|0
1725557400000|2024-09-05 17:30:00|33.91|31.91|33.54|31.54|33.95|31.95|33.54|31.54|0
1725557700000|2024-09-05 17:35:00|33.48|31.48|32.27|30.27|33.52|31.52|32.07|30.07|0
1725558000000|2024-09-05 17:40:00|32.29|30.29|31.57|29.57|32.33|30.33|31.51|29.51|0
1725558300000|2024-09-05 17:45:00|31.47|29.47|31.11|29.11|31.6|29.6|31|29|0
1725558600000|2024-09-05 17:50:00|31.13|29.13|30.91|28.91|31.36|29.36|30.91|28.91|0
1725558900000|2024-09-05 17:55:00|30.89|28.89|30.25|28.25|31.93|29.93|30.24|28.24|0
1725559200000|2024-09-05 18:00:00|30.17|28.17|30.36|28.36|30.52|28.52|30.08|28.08|0
1725559500000|2024-09-05 18:05:00|30.38|28.38|30.36|28.36|30.44|28.44|30.18|28.18|0
1725559800000|2024-09-05 18:10:00|30.34|28.34|30.53|28.53|30.53|28.53|30.2|28.2|0
1725560100000|2024-09-05 18:15:00|30.55|28.55|30.3|28.3|30.57|28.57|30.14|28.14|0
1725560400000|2024-09-05 18:20:00|30.32|28.32|30.49|28.49|30.53|28.53|30.21|28.21|0
1725560700000|2024-09-05 18:25:00|30.51|28.51|30.69|28.69|30.78|28.78|30.51|28.51|0
1725561000000|2024-09-05 18:30:00|30.71|28.71|30.49|28.49|30.72|28.72|30.37|28.37|0
1725561300000|2024-09-05 18:35:00|30.51|28.51|30.42|28.42|30.57|28.57|30.25|28.25|0
1725561600000|2024-09-05 18:40:00|30.43|28.43|30.46|28.46|30.61|28.61|30.33|28.33|0
1725561900000|2024-09-05 18:45:00|30.45|28.45|29.81|27.81|30.45|28.45|29.78|27.78|0
1725562200000|2024-09-05 18:50:00|29.8|27.8|29.83|27.83|29.9|27.9|29.5|27.5|0
1725562500000|2024-09-05 18:55:00|29.85|27.85|30.14|28.14|30.18|28.18|29.79|27.79|0
1725562800000|2024-09-05 19:00:00|30.23|28.23|30.25|28.25|30.48|28.48|30.14|28.14|0
1725563100000|2024-09-05 19:05:00|30.23|28.23|30.37|28.37|30.46|28.46|30.21|28.21|0
1725563400000|2024-09-05 19:10:00|30.39|28.39|30.66|28.66|30.66|28.66|30.37|28.37|0
1725563700000|2024-09-05 19:15:00|30.61|28.61|31.25|29.25|31.57|29.57|30.61|28.61|0
1725564000000|2024-09-05 19:20:00|31.22|29.22|31.05|29.05|31.4|29.4|31.05|29.05|0
1725564300000|2024-09-05 19:25:00|31.07|29.07|30.16|28.16|31.07|29.07|30.06|28.06|0
1725564600000|2024-09-05 19:30:00|30.18|28.18|29.51|27.51|30.18|28.18|29.49|27.49|0
1725564900000|2024-09-05 19:35:00|29.54|27.54|30.07|28.07|30.11|28.11|29.54|27.54|0
1725565200000|2024-09-05 19:40:00|30.14|28.14|30.66|28.66|30.79|28.79|30.14|28.14|0
1725565500000|2024-09-05 19:45:00|30.75|28.75|30.42|28.42|30.88|28.88|30.33|28.33|0
1725565800000|2024-09-05 19:50:00|30.46|28.46|30.17|28.17|31|29|29.85|27.85|0
1725566100000|2024-09-05 19:55:00|30.15|28.15|29.6|27.6|30.31|28.31|29.6|27.6|0
1725566400000|2024-09-05 20:00:00|29.63|27.63|29.11|27.11|29.63|27.63|29.11|27.11|0
1725566700000|2024-09-05 20:05:00|29.13|27.13|29.21|27.21|29.42|27.42|29.13|27.13|0
1725567000000|2024-09-05 20:10:00|29.23|27.23|29.38|27.38|29.42|27.42|29.18|27.18|0
1725567300000|2024-09-05 20:15:00|29.58|27.18|29.9|27.5|30.01|27.61|29.18|26.78|0
1725567600000|2024-09-05 20:20:00|29.86|27.46|30.02|27.62|30.02|27.62|29.74|27.34|0
1725567900000|2024-09-05 20:25:00|30.04|27.64|29.98|27.58|30.13|27.73|29.93|27.53|0
1725568200000|2024-09-05 20:30:00|30.02|27.62|30.02|27.62|30.07|27.67|29.91|27.51|0
1725568500000|2024-09-05 20:35:00|30|27.6|30.12|27.72|30.12|27.72|29.94|27.54|0
1725568800000|2024-09-05 20:40:00|30.1|27.7|29.94|27.54|30.1|27.7|29.91|27.51|0
1725569100000|2024-09-05 20:45:00|29.93|27.53|30.06|27.66|30.13|27.73|29.84|27.44|0
1725569400000|2024-09-05 20:50:00|30.08|27.68|30.06|27.66|30.13|27.73|30.06|27.66|0
1725569700000|2024-09-05 20:55:00|30.08|27.68|29.93|27.53|30.11|27.71|29.93|27.53|0
1725570000000|2024-09-05 21:00:00|29.98|27.58|30.04|27.64|30.05|27.65|29.97|27.57|0
1725570300000|2024-09-05 21:05:00|30.06|27.66|30.07|27.67|30.07|27.67|30.04|27.64|0
1725570600000|2024-09-05 21:10:00|30.06|27.66|30.02|27.62|30.06|27.66|30.02|27.62|0
1725570900000|2024-09-05 21:15:00|30.03|27.63|30.02|27.62|30.05|27.65|30.02|27.62|0
1725571200000|2024-09-05 21:20:00|30.03|27.63|30.01|27.61|30.03|27.63|30.01|27.61|0
1725571500000|2024-09-05 21:25:00|30|27.6|30.05|27.65|30.08|27.68|30|27.6|0
1725571800000|2024-09-05 21:30:00|30.03|27.63|29.97|27.57|30.03|27.63|29.95|27.55|0
1725572100000|2024-09-05 21:35:00|29.95|27.55|29.97|27.57|29.97|27.57|29.95|27.55|0
1725572400000|2024-09-05 21:40:00|29.98|27.58|29.98|27.58|29.98|27.58|29.98|27.58|0
1725572700000|2024-09-05 21:45:00|30|27.6|29.96|27.56|30|27.6|29.96|27.56|0
1725573000000|2024-09-05 21:50:00|29.95|27.55|29.97|27.57|29.97|27.57|29.95|27.55|0
1725573300000|2024-09-05 21:55:00|29.96|27.56|29.84|27.44|29.97|27.57|29.79|27.39|0
1725573600000|2024-09-05 22:00:00|29.83|27.43|29.65|27.25|29.9|27.5|29.57|27.17|0
1725573900000|2024-09-05 22:05:00|29.64|27.24|29.76|27.36|29.78|27.38|29.6|27.2|0
1725574200000|2024-09-05 22:10:00|29.75|27.35|29.85|27.45|29.88|27.48|29.74|27.34|0
1725574500000|2024-09-05 22:15:00|29.84|27.44|29.81|27.41|29.92|27.52|29.81|27.41|0
1725574800000|2024-09-05 22:20:00|29.82|27.42|29.93|27.53|29.94|27.54|29.82|27.42|0
1725575100000|2024-09-05 22:25:00|29.95|27.55|29.98|27.58|30.08|27.68|29.95|27.55|0
1725575400000|2024-09-05 22:30:00|29.97|27.57|29.88|27.48|30|27.6|29.86|27.46|0
1725575700000|2024-09-05 22:35:00|29.87|27.47|29.9|27.5|30.02|27.62|29.84|27.44|0
1725576000000|2024-09-05 22:40:00|29.89|27.49|29.87|27.47|29.93|27.53|29.87|27.47|0
1725576300000|2024-09-05 22:45:00|29.85|27.45|29.89|27.49|29.92|27.52|29.85|27.45|0
1725576600000|2024-09-05 22:50:00|29.87|27.47|29.8|27.4|29.89|27.49|29.76|27.36|0
1725576900000|2024-09-05 22:55:00|29.79|27.39|29.78|27.38|29.8|27.4|29.72|27.32|0
1725577200000|2024-09-05 23:00:00|29.77|27.37|29.83|27.43|29.88|27.48|29.75|27.35|0
1725577500000|2024-09-05 23:05:00|29.81|27.41|29.97|27.57|29.97|27.57|29.81|27.41|0
1725577800000|2024-09-05 23:10:00|29.98|27.58|29.91|27.51|30.04|27.64|29.91|27.51|0
1725578100000|2024-09-05 23:15:00|29.92|27.52|30.14|27.74|30.14|27.74|29.91|27.51|0
1725578400000|2024-09-05 23:20:00|30.09|27.69|30.01|27.61|30.1|27.7|30|27.6|0
1725578700000|2024-09-05 23:25:00|30|27.6|29.98|27.58|30.03|27.63|29.96|27.56|0
1725579000000|2024-09-05 23:30:00|29.97|27.57|29.93|27.53|29.98|27.58|29.89|27.49|0
1725579300000|2024-09-05 23:35:00|29.94|27.54|29.89|27.49|29.94|27.54|29.89|27.49|0
1725579600000|2024-09-05 23:40:00|29.88|27.48|29.9|27.5|29.9|27.5|29.87|27.47|0
1725579900000|2024-09-05 23:45:00|29.92|27.52|29.84|27.44|29.94|27.54|29.78|27.38|0
1725580200000|2024-09-05 23:50:00|29.85|27.45|29.84|27.44|29.93|27.53|29.79|27.39|0
1725580500000|2024-09-05 23:55:00|29.83|27.43|29.77|27.37|29.9|27.5|29.77|27.37|0
1725580800000|2024-09-06 00:00:00|29.82|27.42|29.87|27.47|29.95|27.55|29.74|27.34|0
1725581100000|2024-09-06 00:05:00|29.89|27.49|29.93|27.53|29.98|27.58|29.84|27.44|0
1725581400000|2024-09-06 00:10:00|29.91|27.51|30.09|27.69|30.16|27.76|29.84|27.44|0
1725581700000|2024-09-06 00:15:00|29.9|27.9|29.87|27.87|29.99|27.99|29.86|27.86|0
1725582000000|2024-09-06 00:20:00|29.85|27.85|31.12|29.12|31.18|29.18|29.85|27.85|0
1725582300000|2024-09-06 00:25:00|31.11|29.11|30.96|28.96|31.12|29.12|30.94|28.94|0
1725582600000|2024-09-06 00:30:00|30.99|28.99|31.36|29.36|31.38|29.38|30.92|28.92|0
1725582900000|2024-09-06 00:35:00|31.35|29.35|31.43|29.43|31.51|29.51|31.34|29.34|0
1725583200000|2024-09-06 00:40:00|31.41|29.41|31.44|29.44|31.47|29.47|31.3|29.3|0
1725583500000|2024-09-06 00:45:00|31.45|29.45|31.56|29.56|31.58|29.58|31.42|29.42|0
1725583800000|2024-09-06 00:50:00|31.58|29.58|31.39|29.39|31.6|29.6|31.35|29.35|0
1725584100000|2024-09-06 00:55:00|31.38|29.38|31.57|29.57|31.57|29.57|31.37|29.37|0
1725584400000|2024-09-06 01:00:00|31.59|29.59|32.04|30.04|32.08|30.08|31.57|29.57|0
1725584700000|2024-09-06 01:05:00|32.06|30.06|32.91|30.91|32.98|30.98|32.04|30.04|0
1725585000000|2024-09-06 01:10:00|32.92|30.92|32.73|30.73|32.92|30.92|32.69|30.69|0
1725585300000|2024-09-06 01:15:00|32.75|30.75|32.79|30.79|32.83|30.83|32.73|30.73|0
1725585600000|2024-09-06 01:20:00|32.77|30.77|32.63|30.63|32.84|30.84|32.59|30.59|0
1725585900000|2024-09-06 01:25:00|32.61|30.61|32.12|30.12|32.61|30.61|32.1|30.1|0
1725586200000|2024-09-06 01:30:00|32.1|30.1|32.12|30.12|32.18|30.18|32.01|30.01|0
1725586500000|2024-09-06 01:35:00|32.11|30.11|31.86|29.86|32.14|30.14|31.8|29.8|0
1725586800000|2024-09-06 01:40:00|31.84|29.84|31.8|29.8|31.86|29.86|31.72|29.72|0
1725587100000|2024-09-06 01:45:00|31.79|29.79|31.78|29.78|31.83|29.83|31.74|29.74|0
1725587400000|2024-09-06 01:50:00|31.74|29.74|31.66|29.66|31.78|29.78|31.57|29.57|0
1725587700000|2024-09-06 01:55:00|31.68|29.68|31.64|29.64|31.79|29.79|31.59|29.59|0
1725588000000|2024-09-06 02:00:00|31.63|29.63|31.48|29.48|31.72|29.72|31.46|29.46|0
1725588300000|2024-09-06 02:05:00|31.49|29.49|31.49|29.49|31.53|29.53|31.44|29.44|0
1725588600000|2024-09-06 02:10:00|31.51|29.51|31.6|29.6|31.6|29.6|31.47|29.47|0
1725588900000|2024-09-06 02:15:00|31.58|29.58|31.47|29.47|31.71|29.71|31.47|29.47|0
1725589200000|2024-09-06 02:20:00|31.49|29.49|31.65|29.65|31.65|29.65|31.49|29.49|0
1725589500000|2024-09-06 02:25:00|31.63|29.63|31.65|29.65|31.67|29.67|31.56|29.56|0
1725589800000|2024-09-06 02:30:00|31.63|29.63|31.14|29.14|31.65|29.65|31.1|29.1|0
1725590100000|2024-09-06 02:35:00|31.16|29.16|31.16|29.16|31.23|29.23|31.1|29.1|0
1725590400000|2024-09-06 02:40:00|31.14|29.14|31.05|29.05|31.17|29.17|31.04|29.04|0
1725590700000|2024-09-06 02:45:00|31.06|29.06|31.08|29.08|31.12|29.12|30.99|28.99|0
1725591000000|2024-09-06 02:50:00|31.1|29.1|31.04|29.04|31.17|29.17|31.04|29.04|0
1725591300000|2024-09-06 02:55:00|31.06|29.06|31.06|29.06|31.08|29.08|30.97|28.97|0
1725591600000|2024-09-06 03:00:00|31.02|29.02|31|29|31.06|29.06|30.98|28.98|0
1725591900000|2024-09-06 03:05:00|31.02|29.02|30.92|28.92|31.02|29.02|30.92|28.92|0
1725592200000|2024-09-06 03:10:00|30.93|28.93|30.91|28.91|30.93|28.93|30.87|28.87|0
1725592500000|2024-09-06 03:15:00|30.9|28.9|30.92|28.92|30.98|28.98|30.87|28.87|0
1725592800000|2024-09-06 03:20:00|30.94|28.94|31.03|29.03|31.06|29.06|30.93|28.93|0
1725593100000|2024-09-06 03:25:00|31.05|29.05|31.06|29.06|31.12|29.12|31.05|29.05|0
1725593400000|2024-09-06 03:30:00|31.05|29.05|31.06|29.06|31.06|29.06|30.97|28.97|0
1725593700000|2024-09-06 03:35:00|31.08|29.08|31.1|29.1|31.21|29.21|30.99|28.99|0
1725594000000|2024-09-06 03:40:00|31.08|29.08|31.19|29.19|31.24|29.24|30.97|28.97|0
1725594300000|2024-09-06 03:45:00|31.15|29.15|31.31|29.31|31.33|29.33|31.09|29.09|0
1725594600000|2024-09-06 03:50:00|31.33|29.33|31.34|29.34|31.38|29.38|31.27|29.27|0
1725594900000|2024-09-06 03:55:00|31.33|29.33|31.35|29.35|31.35|29.35|31.27|29.27|0
1725595200000|2024-09-06 04:00:00|31.36|29.36|31.4|29.4|31.42|29.42|31.33|29.33|0
1725595500000|2024-09-06 04:05:00|31.38|29.38|31.38|29.38|31.45|29.45|31.38|29.38|0
1725595800000|2024-09-06 04:10:00|31.36|29.36|31.21|29.21|31.36|29.36|31.17|29.17|0
1725596100000|2024-09-06 04:15:00|31.19|29.19|31.17|29.17|31.27|29.27|31.15|29.15|0
1725596400000|2024-09-06 04:20:00|31.15|29.15|31.06|29.06|31.15|29.15|31.02|29.02|0
1725596700000|2024-09-06 04:25:00|31.07|29.07|31.13|29.13|31.17|29.17|31.06|29.06|0
1725597000000|2024-09-06 04:30:00|31.11|29.11|31.15|29.15|31.21|29.21|31.08|29.08|0
1725597300000|2024-09-06 04:35:00|31.17|29.17|31.13|29.13|31.24|29.24|31.13|29.13|0
1725597600000|2024-09-06 04:40:00|31.14|29.14|31.06|29.06|31.14|29.14|31.04|29.04|0
1725597900000|2024-09-06 04:45:00|31.05|29.05|31.07|29.07|31.09|29.09|30.98|28.98|0
1725598200000|2024-09-06 04:50:00|31.05|29.05|31.16|29.16|31.18|29.18|31.05|29.05|0
1725598500000|2024-09-06 04:55:00|31.14|29.14|31.07|29.07|31.16|29.16|31.03|29.03|0
1725598800000|2024-09-06 05:00:00|31.08|29.08|31.14|29.14|31.17|29.17|31.07|29.07|0
1725599100000|2024-09-06 05:05:00|31.16|29.16|31.29|29.29|31.32|29.32|31.12|29.12|0
1725599400000|2024-09-06 05:10:00|31.3|29.3|31.48|29.48|31.5|29.5|31.28|29.28|0
1725599700000|2024-09-06 05:15:00|31.46|29.46|31.5|29.5|31.61|29.61|31.44|29.44|0
1725600000000|2024-09-06 05:20:00|31.48|29.48|31.46|29.46|31.52|29.52|31.44|29.44|0
1725600300000|2024-09-06 05:25:00|31.47|29.47|31.42|29.42|31.5|29.5|31.37|29.37|0
1725600600000|2024-09-06 05:30:00|31.48|29.48|31.6|29.6|31.6|29.6|31.37|29.37|0
1725600900000|2024-09-06 05:35:00|31.59|29.59|31.75|29.75|31.75|29.75|31.59|29.59|0
1725601200000|2024-09-06 05:40:00|31.73|29.73|31.92|29.92|31.94|29.94|31.68|29.68|0
1725601500000|2024-09-06 05:45:00|31.84|29.84|31.52|29.52|31.84|29.84|31.51|29.51|0
1725601800000|2024-09-06 05:50:00|31.51|29.51|31.15|29.15|31.52|29.52|31.12|29.12|0
1725602100000|2024-09-06 05:55:00|31.14|29.14|31.32|29.32|31.32|29.32|31.1|29.1|0
1725602400000|2024-09-06 06:00:00|31.33|29.33|31.13|29.13|31.34|29.34|31.13|29.13|0
1725602700000|2024-09-06 06:05:00|31.15|29.15|31.59|29.59|31.65|29.65|31.13|29.13|0
1725603000000|2024-09-06 06:10:00|31.56|29.56|31.55|29.55|31.64|29.64|31.44|29.44|0
1725603300000|2024-09-06 06:15:00|31.51|29.51|31.81|29.81|31.81|29.81|31.51|29.51|0
1725603600000|2024-09-06 06:20:00|31.8|29.8|31.89|29.89|31.93|29.93|31.78|29.78|0
1725603900000|2024-09-06 06:25:00|31.9|29.9|31.98|29.98|32.02|30.02|31.67|29.67|0
1725604200000|2024-09-06 06:30:00|31.96|29.96|32.91|30.91|32.91|30.91|31.74|29.74|0
1725604500000|2024-09-06 06:35:00|32.93|30.93|32.78|30.78|32.95|30.95|32.73|30.73|0
1725604800000|2024-09-06 06:40:00|32.77|30.77|32.7|30.7|32.78|30.78|32.66|30.66|0
1725605100000|2024-09-06 06:45:00|32.72|30.72|32.68|30.68|32.79|30.79|32.56|30.56|0
1725605400000|2024-09-06 06:50:00|32.66|30.66|32.53|30.53|32.86|30.86|32.41|30.41|0
1725605700000|2024-09-06 06:55:00|32.51|30.51|32.64|30.64|32.68|30.68|32.43|30.43|0
1725606000000|2024-09-06 07:00:00|32.68|30.68|32.9|30.9|33.02|31.02|32.64|30.64|0
1725606300000|2024-09-06 07:05:00|32.88|30.88|33.39|31.39|33.45|31.45|32.65|30.65|0
1725606600000|2024-09-06 07:10:00|33.41|31.41|34.31|32.31|34.31|32.31|33.33|31.33|0
1725606900000|2024-09-06 07:15:00|34.37|32.37|35.76|33.76|35.8|33.8|33.92|31.92|0
1725607200000|2024-09-06 07:20:00|35.84|33.84|35.71|33.71|36.25|34.25|35.49|33.49|0
1725607500000|2024-09-06 07:25:00|35.67|33.67|35.61|33.61|35.76|33.76|35.51|33.51|0
1725607800000|2024-09-06 07:30:00|35.66|33.66|35.85|33.85|36.03|34.03|35.61|33.61|0
1725608100000|2024-09-06 07:35:00|35.81|33.81|35.87|33.87|35.87|33.87|35.65|33.65|0
1725608400000|2024-09-06 07:40:00|35.85|33.85|35.62|33.62|35.85|33.85|35.54|33.54|0
1725608700000|2024-09-06 07:45:00|35.6|33.6|35.9|33.9|36.07|34.07|35.6|33.6|0
1725609000000|2024-09-06 07:50:00|35.91|33.91|35.8|33.8|35.99|33.99|35.66|33.66|0
1725609300000|2024-09-06 07:55:00|35.76|33.76|35.41|33.41|35.82|33.82|35.41|33.41|0
1725609600000|2024-09-06 08:00:00|35.45|33.45|35.04|33.04|35.81|33.81|35.04|33.04|0
1725609900000|2024-09-06 08:05:00|35.02|33.02|35.12|33.12|35.26|33.26|35.02|33.02|0
1725610200000|2024-09-06 08:10:00|35.13|33.13|35.04|33.04|35.26|33.26|35.02|33.02|0
1725610500000|2024-09-06 08:15:00|35.02|33.02|35.38|33.38|35.4|33.4|35.02|33.02|0
1725610800000|2024-09-06 08:20:00|35.4|33.4|35.33|33.33|35.5|33.5|35.23|33.23|0
1725611100000|2024-09-06 08:25:00|35.31|33.31|35.18|33.18|35.5|33.5|35.17|33.17|0
1725611400000|2024-09-06 08:30:00|35.16|33.16|35.13|33.13|35.29|33.29|35.09|33.09|0
1725611700000|2024-09-06 08:35:00|35.15|33.15|35.51|33.51|35.57|33.57|35.13|33.13|0
1725612000000|2024-09-06 08:40:00|35.53|33.53|35.55|33.55|35.59|33.59|35.48|33.48|0
1725612300000|2024-09-06 08:45:00|35.53|33.53|35.77|33.77|35.82|33.82|35.53|33.53|0
1725612600000|2024-09-06 08:50:00|35.79|33.79|36.06|34.06|36.11|34.11|35.43|33.43|0
1725612900000|2024-09-06 08:55:00|36.08|34.08|35.79|33.79|36.12|34.12|35.77|33.77|0
1725613200000|2024-09-06 09:00:00|35.82|33.82|35.81|33.81|35.98|33.98|35.79|33.79|0
1725613500000|2024-09-06 09:05:00|35.84|33.84|35.97|33.97|35.97|33.97|35.73|33.73|0
1725613800000|2024-09-06 09:10:00|35.95|33.95|36.05|34.05|36.05|34.05|35.77|33.77|0
1725614100000|2024-09-06 09:15:00|36.04|34.04|35.93|33.93|36.22|34.22|35.75|33.75|0
1725614400000|2024-09-06 09:20:00|35.95|33.95|35.67|33.67|36.07|34.07|35.67|33.67|0
1725614700000|2024-09-06 09:25:00|35.68|33.68|35.62|33.62|35.7|33.7|35.56|33.56|0
1725615000000|2024-09-06 09:30:00|35.64|33.64|35.54|33.54|35.68|33.68|35.45|33.45|0
1725615300000|2024-09-06 09:35:00|35.56|33.56|35.59|33.59|35.68|33.68|35.53|33.53|0
1725615600000|2024-09-06 09:40:00|35.61|33.61|35.8|33.8|35.88|33.88|35.61|33.61|0
1725615900000|2024-09-06 09:45:00|35.82|33.82|35.47|33.47|35.82|33.82|35.43|33.43|0
1725616200000|2024-09-06 09:50:00|35.45|33.45|35.45|33.45|35.57|33.57|35.27|33.27|0
1725616500000|2024-09-06 09:55:00|35.43|33.43|35.36|33.36|35.53|33.53|35.34|33.34|0
1725616800000|2024-09-06 10:00:00|35.34|33.34|35.46|33.46|35.54|33.54|35.34|33.34|0
1725617100000|2024-09-06 10:05:00|35.47|33.47|35.4|33.4|35.54|33.54|35.32|33.32|0
1725617400000|2024-09-06 10:10:00|35.42|33.42|35.5|33.5|35.52|33.52|35.38|33.38|0
1725617700000|2024-09-06 10:15:00|35.48|33.48|35.52|33.52|35.58|33.58|35.4|33.4|0
1725618000000|2024-09-06 10:20:00|35.54|33.54|35.39|33.39|35.56|33.56|35.39|33.39|0
1725618300000|2024-09-06 10:25:00|35.41|33.41|35.35|33.35|35.45|33.45|35.27|33.27|0
1725618600000|2024-09-06 10:30:00|35.36|33.36|35.43|33.43|35.43|33.43|35.35|33.35|0
1725618900000|2024-09-06 10:35:00|35.41|33.41|35.57|33.57|35.69|33.69|35.39|33.39|0
1725619200000|2024-09-06 10:40:00|35.55|33.55|35.73|33.73|35.87|33.87|35.51|33.51|0
1725619500000|2024-09-06 10:45:00|35.71|33.71|35.44|33.44|35.71|33.71|35.42|33.42|0
1725619800000|2024-09-06 10:50:00|35.4|33.4|35.52|33.52|35.6|33.6|35.4|33.4|0
1725620100000|2024-09-06 10:55:00|35.54|33.54|35.64|33.64|35.72|33.72|35.54|33.54|0
1725620400000|2024-09-06 11:00:00|35.56|33.56|35.5|33.5|35.58|33.58|35.42|33.42|0
1725620700000|2024-09-06 11:05:00|35.52|33.52|35.39|33.39|35.58|33.58|35.39|33.39|0
1725621000000|2024-09-06 11:10:00|35.37|33.37|35.52|33.52|35.55|33.55|35.33|33.33|0
1725621300000|2024-09-06 11:15:00|35.51|33.51|35.39|33.39|35.55|33.55|35.33|33.33|0
1725621600000|2024-09-06 11:20:00|35.41|33.41|35.33|33.33|35.43|33.43|35.29|33.29|0
1725621900000|2024-09-06 11:25:00|35.35|33.35|35.47|33.47|35.51|33.51|35.24|33.24|0
1725622200000|2024-09-06 11:30:00|35.45|33.45|34.82|32.82|35.53|33.53|34.76|32.76|0
1725622500000|2024-09-06 11:35:00|34.84|32.84|34.86|32.86|34.98|32.98|34.8|32.8|0
1725622800000|2024-09-06 11:40:00|34.85|32.85|34.84|32.84|34.94|32.94|34.84|32.84|0
1725623100000|2024-09-06 11:45:00|34.86|32.86|33.94|31.94|35.32|33.32|33.92|31.92|0
1725623400000|2024-09-06 11:50:00|33.96|31.96|33.78|31.78|33.98|31.98|33.78|31.78|0
1725623700000|2024-09-06 11:55:00|33.8|31.8|33.76|31.76|33.82|31.82|33.74|31.74|0
1725624000000|2024-09-06 12:00:00|33.79|31.79|33.58|31.58|33.86|31.86|33.56|31.56|0
1725624300000|2024-09-06 12:05:00|33.6|31.6|33.85|31.85|33.85|31.85|33.5|31.5|0
1725624600000|2024-09-06 12:10:00|33.87|31.87|34.05|32.05|34.07|32.07|33.87|31.87|0
1725624900000|2024-09-06 12:15:00|34.07|32.07|33.73|31.73|34.09|32.09|33.65|31.65|0
1725625200000|2024-09-06 12:20:00|33.75|31.75|33.52|31.52|33.75|31.75|33.5|31.5|0
1725625500000|2024-09-06 12:25:00|33.55|31.55|33.69|31.69|33.69|31.69|33.3|31.3|0
1725625800000|2024-09-06 12:30:00|34.11|32.11|32.36|30.36|34.37|32.37|31.59|29.59|0
1725626100000|2024-09-06 12:35:00|32.38|30.38|31.63|29.63|32.38|30.38|31.38|29.38|0
1725626400000|2024-09-06 12:40:00|31.65|29.65|29.67|27.67|31.96|29.96|29.32|27.32|0
1725626700000|2024-09-06 12:45:00|29.8|27.8|28.48|26.48|29.92|27.92|28.48|26.48|0
1725627000000|2024-09-06 12:50:00|28.45|26.45|28.87|26.87|29.32|27.32|28.29|26.29|0
1725627300000|2024-09-06 12:55:00|28.89|26.89|28.69|26.69|28.9|26.9|28.61|26.61|0
1725627600000|2024-09-06 13:00:00|28.66|26.66|28.49|26.49|28.85|26.85|28.3|26.3|0
1725627900000|2024-09-06 13:05:00|28.51|26.51|28.28|26.28|28.54|26.54|28|26|0
1725628200000|2024-09-06 13:10:00|28.27|26.27|27.76|25.76|28.4|26.4|27.74|25.74|0
1725628500000|2024-09-06 13:15:00|27.75|25.75|27.53|25.53|27.92|25.92|27.52|25.52|0
1725628800000|2024-09-06 13:20:00|27.52|25.52|27.65|25.65|27.87|25.87|26.96|24.96|0
1725629100000|2024-09-06 13:25:00|27.72|25.72|27.82|25.82|27.89|25.89|27.67|25.67|0
1725629400000|2024-09-06 13:30:00|27.67|25.67|26.98|24.98|27.77|25.77|26.96|24.96|0
1725629700000|2024-09-06 13:35:00|27|25|28.26|26.26|28.26|26.26|26.7|24.7|0
1725630000000|2024-09-06 13:40:00|28.27|26.27|27.68|25.68|28.72|26.72|27.35|25.35|0
1725630300000|2024-09-06 13:45:00|27.63|25.63|27.58|25.58|28.37|26.37|27.21|25.21|0
1725630600000|2024-09-06 13:50:00|27.6|25.6|28.58|26.58|28.58|26.58|27.49|25.49|0
1725630900000|2024-09-06 13:55:00|28.53|26.53|29.38|27.38|29.42|27.42|27.73|25.73|0
1725631200000|2024-09-06 14:00:00|29.42|27.42|29.73|27.73|29.76|27.76|29.33|27.33|0
1725631500000|2024-09-06 14:05:00|29.65|27.65|29.89|27.89|30.19|28.19|29.44|27.44|0
1725631800000|2024-09-06 14:10:00|29.47|27.47|30.19|28.19|30.56|28.56|29.39|27.39|0
1725632100000|2024-09-06 14:15:00|30.17|28.17|30.39|28.39|30.76|28.76|30.05|28.05|0
1725632400000|2024-09-06 14:20:00|30.28|28.28|31.22|29.22|31.24|29.24|30.15|28.15|0
1725632700000|2024-09-06 14:25:00|31.24|29.24|32.06|30.06|32.08|30.08|31.24|29.24|0
1725633000000|2024-09-06 14:30:00|31.98|29.98|31.13|29.13|32.07|30.07|30.33|28.33|0
1725633300000|2024-09-06 14:35:00|31.08|29.08|31.04|29.04|31.38|29.38|30.85|28.85|0
1725633600000|2024-09-06 14:40:00|31.08|29.08|32.25|30.25|32.25|30.25|31.02|29.02|0
1725633900000|2024-09-06 14:45:00|32.19|30.19|32.13|30.13|32.25|30.25|31.82|29.82|0
1725634200000|2024-09-06 14:50:00|32.19|30.19|37.63|35.63|37.63|35.63|32.09|30.09|0
1725634500000|2024-09-06 14:55:00|37.68|35.68|37.88|35.88|37.99|35.99|37.24|35.24|0
1725634800000|2024-09-06 15:00:00|37.77|35.77|36.93|34.93|37.79|35.79|35.07|33.07|0
1725635100000|2024-09-06 15:05:00|36.89|34.89|37.87|35.87|37.89|35.89|36.45|34.45|0
1725635400000|2024-09-06 15:10:00|37.65|35.65|37.63|35.63|38.31|36.31|36.42|34.42|0
1725635700000|2024-09-06 15:15:00|37.48|35.48|38.43|36.43|38.74|36.74|37.48|35.48|0
1725636000000|2024-09-06 15:20:00|38.48|36.48|39.99|37.99|40.03|38.03|37.6|35.6|0
1725636300000|2024-09-06 15:25:00|40.04|38.04|40.22|38.22|40.33|38.33|39.86|37.86|0
1725636600000|2024-09-06 15:30:00|40.17|38.17|39.49|37.49|40.38|38.38|38.94|36.94|0
1725636900000|2024-09-06 15:35:00|39.43|37.43|38.73|36.73|40.39|38.39|38.65|36.65|0
1725637200000|2024-09-06 15:40:00|38.91|36.91|38.7|36.7|38.91|36.91|38.26|36.26|0
1725637500000|2024-09-06 15:45:00|38.68|36.68|38.92|36.92|39.35|37.35|38.68|36.68|0
1725637800000|2024-09-06 15:50:00|38.99|36.99|39.05|37.05|39.52|37.52|38.96|36.96|0
1725638100000|2024-09-06 15:55:00|39.03|37.03|39.32|37.32|39.32|37.32|38.7|36.7|0
1725638400000|2024-09-06 16:00:00|39.36|37.36|39.88|37.88|39.91|37.91|39.27|37.27|0
1725638700000|2024-09-06 16:05:00|39.86|37.86|39.49|37.49|39.97|37.97|38.29|36.29|0
1725639000000|2024-09-06 16:10:00|39.47|37.47|39.62|37.62|39.74|37.74|39.26|37.26|0
1725639300000|2024-09-06 16:15:00|39.6|37.6|39.91|37.91|39.98|37.98|39.51|37.51|0
1725639600000|2024-09-06 16:20:00|39.89|37.89|39.68|37.68|40.05|38.05|39.62|37.62|0
1725639900000|2024-09-06 16:25:00|39.71|37.71|40.25|38.25|40.27|38.27|39.46|37.46|0
1725640200000|2024-09-06 16:30:00|40.23|38.23|39.43|37.43|40.27|38.27|39.43|37.43|0
1725640500000|2024-09-06 16:35:00|39.41|37.41|39.9|37.9|40|38|39.12|37.12|0
1725640800000|2024-09-06 16:40:00|39.88|37.88|39.47|37.47|40.06|38.06|39.45|37.45|0
1725641100000|2024-09-06 16:45:00|39.5|37.5|40.2|38.2|40.24|38.24|39.47|37.47|0
1725641400000|2024-09-06 16:50:00|40.1|38.1|40.24|38.24|40.42|38.42|40.06|38.06|0
1725641700000|2024-09-06 16:55:00|40.19|38.19|40.03|38.03|40.4|38.4|39.85|37.85|0
1725642000000|2024-09-06 17:00:00|39.99|37.99|39.62|37.62|40.21|38.21|39.55|37.55|0
1725642300000|2024-09-06 17:05:00|39.67|37.67|38.61|36.61|39.87|37.87|38.48|36.48|0
1725642600000|2024-09-06 17:10:00|38.68|36.68|38.41|36.41|38.72|36.72|38.32|36.32|0
1725642900000|2024-09-06 17:15:00|38.43|36.43|38.61|36.61|38.72|36.72|38.32|36.32|0
1725643200000|2024-09-06 17:20:00|38.67|36.67|37.9|35.9|38.67|36.67|37.88|35.88|0
1725643500000|2024-09-06 17:25:00|37.92|35.92|37.04|35.04|38.71|36.71|36.64|34.64|0
1725643800000|2024-09-06 17:30:00|37.07|35.07|37.08|35.08|37.3|35.3|36.94|34.94|0
1725644100000|2024-09-06 17:35:00|37.06|35.06|37.48|35.48|37.61|35.61|37.06|35.06|0
1725644400000|2024-09-06 17:40:00|37.52|35.52|37.88|35.88|38.01|36.01|37.43|35.43|0
1725644700000|2024-09-06 17:45:00|37.84|35.84|37.92|35.92|38.06|36.06|37.73|35.73|0
1725645000000|2024-09-06 17:50:00|37.9|35.9|37.5|35.5|38.06|36.06|37.5|35.5|0
1725645300000|2024-09-06 17:55:00|37.59|35.59|37.46|35.46|37.59|35.59|37.16|35.16|0
1725645600000|2024-09-06 18:00:00|37.41|35.41|38.01|36.01|38.04|36.04|37.25|35.25|0
1725645900000|2024-09-06 18:05:00|38.03|36.03|37.98|35.98|38.11|36.11|37.87|35.87|0
1725646200000|2024-09-06 18:10:00|38.01|36.01|37.89|35.89|38.07|36.07|37.65|35.65|0
1725646500000|2024-09-06 18:15:00|37.87|35.87|38.06|36.06|38.2|36.2|37.69|35.69|0
1725646800000|2024-09-06 18:20:00|38.02|36.02|38.31|36.31|38.35|36.35|37.82|35.82|0
1725647100000|2024-09-06 18:25:00|38.26|36.26|37.97|35.97|38.37|36.37|37.91|35.91|0
1725647400000|2024-09-06 18:30:00|37.95|35.95|38.15|36.15|38.3|36.3|37.77|35.77|0
1725647700000|2024-09-06 18:35:00|38.12|36.12|38.12|36.12|38.35|36.35|38.07|36.07|0
1725648000000|2024-09-06 18:40:00|38.14|36.14|37.7|35.7|38.19|36.19|37.68|35.68|0
1725648300000|2024-09-06 18:45:00|37.72|35.72|37.83|35.83|38.19|36.19|37.7|35.7|0
1725648600000|2024-09-06 18:50:00|37.81|35.81|37.74|35.74|38.21|36.21|37.74|35.74|0
1725648900000|2024-09-06 18:55:00|37.76|35.76|37.56|35.56|37.83|35.83|37.37|35.37|0
1725649200000|2024-09-06 19:00:00|37.58|35.58|37.1|35.1|37.58|35.58|37.04|35.04|0
1725649500000|2024-09-06 19:05:00|37.15|35.15|36.86|34.86|37.17|35.17|36.78|34.78|0
1725649800000|2024-09-06 19:10:00|36.91|34.91|36.99|34.99|37.19|35.19|36.71|34.71|0
1725650100000|2024-09-06 19:15:00|36.97|34.97|37.14|35.14|37.16|35.16|36.8|34.8|0
1725650400000|2024-09-06 19:20:00|37.08|35.08|36.79|34.79|37.12|35.12|36.69|34.69|0
1725650700000|2024-09-06 19:25:00|36.75|34.75|36.79|34.79|36.82|34.82|36.34|34.34|0
1725651000000|2024-09-06 19:30:00|36.77|34.77|37.11|35.11|37.11|35.11|36.73|34.73|0
1725651300000|2024-09-06 19:35:00|37.09|35.09|37.82|35.82|37.91|35.91|37.05|35.05|0
1725651600000|2024-09-06 19:40:00|37.87|35.87|37.89|35.89|37.98|35.98|37.54|35.54|0
1725651900000|2024-09-06 19:45:00|37.84|35.84|36.97|34.97|37.84|35.84|36.93|34.93|0
1725652200000|2024-09-06 19:50:00|36.77|34.77|37.93|35.93|38.28|36.28|36.77|34.77|0
1725652500000|2024-09-06 19:55:00|38.26|36.26|37.88|35.88|38.46|36.46|37.81|35.81|0
1725652800000|2024-09-06 20:00:00|37.75|35.75|38.19|36.19|38.37|36.37|37.75|35.75|0
1725653100000|2024-09-06 20:05:00|38.16|36.16|38.07|36.07|38.3|36.3|37.9|35.9|0
1725653400000|2024-09-06 20:10:00|38.1|36.1|38.2|36.2|38.56|36.56|38.1|36.1|0
1725841200000|2024-09-09 00:20:00|35.97|33.97|35.91|33.91|35.97|33.97|35.89|33.89|0
1725841500000|2024-09-09 00:25:00|35.89|33.89|35.82|33.82|36.02|34.02|35.8|33.8|0
1725841800000|2024-09-09 00:30:00|35.84|33.84|35.91|33.91|36.02|34.02|35.8|33.8|0
1725842100000|2024-09-09 00:35:00|35.89|33.89|35.83|33.83|35.89|33.89|35.78|33.78|0
1725842400000|2024-09-09 00:40:00|35.84|33.84|35.97|33.97|36.07|34.07|35.82|33.82|0
1725842700000|2024-09-09 00:45:00|35.94|33.94|35.98|33.98|36.11|34.11|35.92|33.92|0
1725843000000|2024-09-09 00:50:00|35.97|33.97|35.75|33.75|36.01|34.01|35.67|33.67|0
1725843300000|2024-09-09 00:55:00|35.77|33.77|36|34|36|34|35.77|33.77|0
1725843600000|2024-09-09 01:00:00|35.98|33.98|35.66|33.66|35.98|33.98|35.66|33.66|0
1725843900000|2024-09-09 01:05:00|35.64|33.64|35.66|33.66|35.68|33.68|35.49|33.49|0
1725844200000|2024-09-09 01:10:00|35.64|33.64|35.53|33.53|35.66|33.66|35.47|33.47|0
1725844500000|2024-09-09 01:15:00|35.52|33.52|35.76|33.76|35.76|33.76|35.51|33.51|0
1725844800000|2024-09-09 01:20:00|35.78|33.78|35.67|33.67|35.78|33.78|35.53|33.53|0
1725845100000|2024-09-09 01:25:00|35.69|33.69|35.52|33.52|35.69|33.69|35.42|33.42|0
1725845400000|2024-09-09 01:30:00|35.51|33.51|35.48|33.48|35.52|33.52|35.38|33.38|0
1725845700000|2024-09-09 01:35:00|35.5|33.5|35.5|33.5|35.54|33.54|35.44|33.44|0
1725846000000|2024-09-09 01:40:00|35.52|33.52|35.37|33.37|35.56|33.56|35.37|33.37|0
1725846300000|2024-09-09 01:45:00|35.39|33.39|35.45|33.45|35.52|33.52|35.35|33.35|0
1725846600000|2024-09-09 01:50:00|35.42|33.42|35.39|33.39|35.47|33.47|35.28|33.28|0
1725846900000|2024-09-09 01:55:00|35.38|33.38|35.47|33.47|35.53|33.53|35.38|33.38|0
1725847200000|2024-09-09 02:00:00|35.46|33.46|35.59|33.59|35.61|33.61|35.43|33.43|0
1725847500000|2024-09-09 02:05:00|35.58|33.58|35.42|33.42|35.59|33.59|35.38|33.38|0
1725847800000|2024-09-09 02:10:00|35.4|33.4|35.38|33.38|35.44|33.44|35.36|33.36|0
1725848100000|2024-09-09 02:15:00|35.36|33.36|35.54|33.54|35.54|33.54|35.27|33.27|0
1725848400000|2024-09-09 02:20:00|35.57|33.57|35.52|33.52|35.61|33.61|35.46|33.46|0
1725848700000|2024-09-09 02:25:00|35.5|33.5|35.56|33.56|35.58|33.58|35.41|33.41|0
1725849000000|2024-09-09 02:30:00|35.58|33.58|35.52|33.52|35.58|33.58|35.44|33.44|0
1725849300000|2024-09-09 02:35:00|35.5|33.5|35.43|33.43|35.5|33.5|35.4|33.4|0
1725849600000|2024-09-09 02:40:00|35.45|33.45|35.41|33.41|35.45|33.45|35.37|33.37|0
1725849900000|2024-09-09 02:45:00|35.39|33.39|35.45|33.45|35.45|33.45|35.36|33.36|0
1725850200000|2024-09-09 02:50:00|35.47|33.47|35.34|33.34|35.47|33.47|35.32|33.32|0
1725850500000|2024-09-09 02:55:00|35.32|33.32|35.36|33.36|35.36|33.36|35.32|33.32|0
1725850800000|2024-09-09 03:00:00|35.35|33.35|35.29|33.29|35.35|33.35|35.27|33.27|0
1725851100000|2024-09-09 03:05:00|35.32|33.32|35.27|33.27|35.33|33.33|35.25|33.25|0
1725851400000|2024-09-09 03:10:00|35.25|33.25|35.16|33.16|35.27|33.27|35.15|33.15|0
1725851700000|2024-09-09 03:15:00|35.14|33.14|35.27|33.27|35.29|33.29|35.14|33.14|0
1725852000000|2024-09-09 03:20:00|35.29|33.29|35.22|33.22|35.33|33.33|35.2|33.2|0
1725852300000|2024-09-09 03:25:00|35.24|33.24|35.22|33.22|35.26|33.26|35.22|33.22|0
1725852600000|2024-09-09 03:30:00|35.18|33.18|35.09|33.09|35.18|33.18|35.07|33.07|0
1725852900000|2024-09-09 03:35:00|35.07|33.07|35.13|33.13|35.18|33.18|35.07|33.07|0
1725853200000|2024-09-09 03:40:00|35.11|33.11|35.07|33.07|35.15|33.15|35.07|33.07|0
1725853500000|2024-09-09 03:45:00|35.03|33.03|35.13|33.13|35.13|33.13|34.99|32.99|0
1725853800000|2024-09-09 03:50:00|35.12|33.12|35.11|33.11|35.14|33.14|35.08|33.08|0
1725854100000|2024-09-09 03:55:00|35.13|33.13|34.98|32.98|35.69|33.69|30.72|28.72|0
1725854400000|2024-09-09 04:00:00|34.96|32.96|34.95|32.95|34.98|32.98|34.91|32.91|0
1725854700000|2024-09-09 04:05:00|34.97|32.97|34.66|32.66|35|33|34.66|32.66|0
1725855000000|2024-09-09 04:10:00|34.68|32.68|34.31|32.31|34.68|32.68|34.29|32.29|0
1725855300000|2024-09-09 04:15:00|34.35|32.35|34.48|32.48|34.56|32.56|34.35|32.35|0
1725855600000|2024-09-09 04:20:00|34.47|32.47|34.66|32.66|34.7|32.7|34.43|32.43|0
1725855900000|2024-09-09 04:25:00|34.64|32.64|34.49|32.49|34.64|32.64|34.45|32.45|0
1725856200000|2024-09-09 04:30:00|34.47|32.47|34.41|32.41|34.51|32.51|34.39|32.39|0
1725856500000|2024-09-09 04:35:00|34.42|32.42|34.34|32.34|34.47|32.47|34.32|32.32|0
1725856800000|2024-09-09 04:40:00|34.36|32.36|34.4|32.4|34.42|32.42|34.29|32.29|0
1725857100000|2024-09-09 04:45:00|34.42|32.42|34.27|32.27|34.44|32.44|34.26|32.26|0
1725857400000|2024-09-09 04:50:00|34.26|32.26|34.36|32.36|34.36|32.36|34.18|32.18|0
1725857700000|2024-09-09 04:55:00|34.34|32.34|34.44|32.44|34.48|32.48|34.34|32.34|0
1725858000000|2024-09-09 05:00:00|34.46|32.46|34.62|32.62|34.62|32.62|34.44|32.44|0
1725858300000|2024-09-09 05:05:00|34.6|32.6|34.53|32.53|34.6|32.6|34.5|32.5|0
1725858600000|2024-09-09 05:10:00|34.51|32.51|34.53|32.53|34.58|32.58|34.42|32.42|0
1725858900000|2024-09-09 05:15:00|34.51|32.51|34.52|32.52|34.58|32.58|34.47|32.47|0
1725859200000|2024-09-09 05:20:00|34.51|32.51|34.49|32.49|34.63|32.63|34.49|32.49|0
1725859500000|2024-09-09 05:25:00|34.51|32.51|34.63|32.63|34.63|32.63|34.45|32.45|0
1725859800000|2024-09-09 05:30:00|34.61|32.61|34.52|32.52|34.63|32.63|34.46|32.46|0
1725860100000|2024-09-09 05:35:00|34.48|32.48|34.52|32.52|34.65|32.65|34.46|32.46|0
1725860400000|2024-09-09 05:40:00|34.5|32.5|35.26|33.26|137.77|135.77|34.5|32.5|0
1725860700000|2024-09-09 05:45:00|35.24|33.24|35.2|33.2|35.34|33.34|35.2|33.2|0
1725861000000|2024-09-09 05:50:00|35.22|33.22|35.26|33.26|35.3|33.3|35.11|33.11|0
1725861300000|2024-09-09 05:55:00|35.28|33.28|35.19|33.19|35.32|33.32|35.09|33.09|0
1725861600000|2024-09-09 06:00:00|35.15|33.15|35.03|33.03|35.23|33.23|35.03|33.03|0
1725861900000|2024-09-09 06:05:00|35.05|33.05|35.02|33.02|35.15|33.15|34.8|32.8|0
1725862200000|2024-09-09 06:10:00|35|33|35.08|33.08|35.1|33.1|34.96|32.96|0
1725862500000|2024-09-09 06:15:00|35.06|33.06|34.98|32.98|35.08|33.08|34.94|32.94|0
1725862800000|2024-09-09 06:20:00|35|33|34.91|32.91|35|33|34.83|32.83|0
1725863100000|2024-09-09 06:25:00|34.89|32.89|32.86|30.86|34.89|32.89|32.86|30.86|0
1725863400000|2024-09-09 06:30:00|32.82|30.82|32.91|30.91|32.97|30.97|32.76|30.76|0
1725863700000|2024-09-09 06:35:00|32.93|30.93|32.93|30.93|33.05|31.05|32.91|30.91|0
1725864000000|2024-09-09 06:40:00|32.95|30.95|32.97|30.97|33.01|31.01|32.95|30.95|0
1725864300000|2024-09-09 06:45:00|32.99|30.99|32.97|30.97|33.13|31.13|32.93|30.93|0
1725864600000|2024-09-09 06:50:00|32.98|30.98|32.89|30.89|33.04|31.04|32.87|30.87|0
1725864900000|2024-09-09 06:55:00|32.87|30.87|32.82|30.82|32.96|30.96|32.82|30.82|0
1725865200000|2024-09-09 07:00:00|32.84|30.84|32.72|30.72|32.84|30.84|32.52|30.52|0
1725865500000|2024-09-09 07:05:00|32.68|30.68|32.59|30.59|32.74|30.74|32.52|30.52|0
1725865800000|2024-09-09 07:10:00|32.58|30.58|32.42|30.42|32.66|30.66|32.41|30.41|0
1725866100000|2024-09-09 07:15:00|32.4|30.4|32.54|30.54|32.56|30.56|32.33|30.33|0
1725866400000|2024-09-09 07:20:00|32.52|30.52|32.6|30.6|32.64|30.64|32.3|30.3|0
1725866700000|2024-09-09 07:25:00|32.54|30.54|32.46|30.46|32.55|30.55|32.44|30.44|0
1725867000000|2024-09-09 07:30:00|32.48|30.48|32.4|30.4|32.48|30.48|32.3|30.3|0
1725867300000|2024-09-09 07:35:00|32.42|30.42|32.22|30.22|32.42|30.42|32.22|30.22|0
1725867600000|2024-09-09 07:40:00|32.24|30.24|32.28|30.28|32.37|30.37|32.18|30.18|0
1725867900000|2024-09-09 07:45:00|32.31|30.31|32.12|30.12|32.31|30.31|32.06|30.06|0
1725868200000|2024-09-09 07:50:00|32.14|30.14|32.02|30.02|32.14|30.14|31.92|29.92|0
1725868500000|2024-09-09 07:55:00|32.04|30.04|31.92|29.92|32.1|30.1|31.92|29.92|0
1725868800000|2024-09-09 08:00:00|31.96|29.96|32.02|30.02|32.07|30.07|31.92|29.92|0
1725869100000|2024-09-09 08:05:00|32.01|30.01|32.15|30.15|32.18|30.18|31.97|29.97|0
1725869400000|2024-09-09 08:10:00|32.17|30.17|32.2|30.2|32.2|30.2|31.98|29.98|0
1725869700000|2024-09-09 08:15:00|32.22|30.22|32.28|30.28|32.3|30.3|32.16|30.16|0
1725870000000|2024-09-09 08:20:00|32.29|30.29|32.3|30.3|32.5|30.5|32.28|30.28|0
1725870300000|2024-09-09 08:25:00|32.32|30.32|32.3|30.3|32.47|30.47|32.22|30.22|0
1725870600000|2024-09-09 08:30:00|32.32|30.32|32.31|30.31|32.34|30.34|32.14|30.14|0
1725870900000|2024-09-09 08:35:00|32.29|30.29|32.39|30.39|32.39|30.39|32.21|30.21|0
1725871200000|2024-09-09 08:40:00|32.35|30.35|32.41|30.41|32.45|30.45|32.27|30.27|0
1725871500000|2024-09-09 08:45:00|32.43|30.43|32.11|30.11|32.43|30.43|32.04|30.04|0
1725871800000|2024-09-09 08:50:00|32.09|30.09|32.03|30.03|32.13|30.13|32.02|30.02|0
1725872100000|2024-09-09 08:55:00|32.01|30.01|32.07|30.07|32.15|30.15|32.01|30.01|0
1725872400000|2024-09-09 09:00:00|32.09|30.09|32.03|30.03|32.13|30.13|32.03|30.03|0
1725872700000|2024-09-09 09:05:00|32.01|30.01|31.8|29.8|32.16|30.16|31.78|29.78|0
1725873000000|2024-09-09 09:10:00|31.81|29.81|31.75|29.75|31.89|29.89|31.75|29.75|0
1725873300000|2024-09-09 09:15:00|31.74|29.74|31.75|29.75|31.89|29.89|31.6|29.6|0
1725873600000|2024-09-09 09:20:00|31.81|29.81|31.54|29.54|31.81|29.81|31.52|29.52|0
1725873900000|2024-09-09 09:25:00|31.56|29.56|31.61|29.61|31.63|29.63|31.52|29.52|0
1725874200000|2024-09-09 09:30:00|31.63|29.63|31.1|29.1|32.5|30.5|31.08|29.08|0
1725874500000|2024-09-09 09:35:00|31.12|29.12|31.23|29.23|31.27|29.27|31.06|29.06|0
1725874800000|2024-09-09 09:40:00|31.21|29.21|31.28|29.28|31.3|29.3|31.19|29.19|0
1725875100000|2024-09-09 09:45:00|31.3|29.3|31.13|29.13|31.3|29.3|31.13|29.13|0
1725875400000|2024-09-09 09:50:00|31.14|29.14|31.3|29.3|31.34|29.34|31.1|29.1|0
1725875700000|2024-09-09 09:55:00|31.28|29.28|31.03|29.03|31.28|29.28|31.03|29.03|0
1725876000000|2024-09-09 10:00:00|31.05|29.05|30.86|28.86|31.07|29.07|30.84|28.84|0
1725876300000|2024-09-09 10:05:00|30.82|28.82|30.76|28.76|30.94|28.94|30.76|28.76|0
1725876600000|2024-09-09 10:10:00|30.77|28.77|30.71|28.71|30.82|28.82|30.71|28.71|0
1725876900000|2024-09-09 10:15:00|30.69|28.69|30.89|28.89|30.91|28.91|30.67|28.67|0
1725877200000|2024-09-09 10:20:00|30.91|28.91|30.94|28.94|31|29|30.82|28.82|0
1725877500000|2024-09-09 10:25:00|30.93|28.93|30.85|28.85|31.02|29.02|30.81|28.81|0
1725877800000|2024-09-09 10:30:00|30.87|28.87|31|29|31|29|30.83|28.83|0
1725878100000|2024-09-09 10:35:00|31.02|29.02|31.07|29.07|31.07|29.07|30.94|28.94|0
1725878400000|2024-09-09 10:40:00|31.05|29.05|31.15|29.15|31.26|29.26|31.05|29.05|0
1725878700000|2024-09-09 10:45:00|31.17|29.17|31.14|29.14|31.2|29.2|31.05|29.05|0
1725879000000|2024-09-09 10:50:00|31.16|29.16|31.12|29.12|31.3|29.3|31.1|29.1|0
1725879300000|2024-09-09 10:55:00|31.14|29.14|31.12|29.12|31.27|29.27|31.1|29.1|0
1725879600000|2024-09-09 11:00:00|31.1|29.1|31.07|29.07|31.15|29.15|30.91|28.91|0
1725879900000|2024-09-09 11:05:00|31.06|29.06|31.03|29.03|31.18|29.18|30.97|28.97|0
1725880200000|2024-09-09 11:10:00|31.02|29.02|30.86|28.86|31.02|29.02|30.85|28.85|0
1725880500000|2024-09-09 11:15:00|30.85|28.85|30.91|28.91|30.92|28.92|30.81|28.81|0
1725880800000|2024-09-09 11:20:00|30.89|28.89|30.87|28.87|30.94|28.94|30.85|28.85|0
1725881100000|2024-09-09 11:25:00|30.88|28.88|30.66|28.66|30.9|28.9|30.58|28.58|0
1725881400000|2024-09-09 11:30:00|30.68|28.68|31.13|29.13|31.15|29.15|30.66|28.66|0
1725881700000|2024-09-09 11:35:00|31.15|29.15|31.13|29.13|31.24|29.24|31.09|29.09|0
1725882000000|2024-09-09 11:40:00|31.12|29.12|31.22|29.22|31.24|29.24|30.95|28.95|0
1725882300000|2024-09-09 11:45:00|31.2|29.2|31.23|29.23|31.35|29.35|31.12|29.12|0
1725882600000|2024-09-09 11:50:00|31.25|29.25|31.31|29.31|31.33|29.33|31.21|29.21|0
1725882900000|2024-09-09 11:55:00|31.29|29.29|31.21|29.21|31.33|29.33|31.14|29.14|0
1725883200000|2024-09-09 12:00:00|31.19|29.19|31.39|29.39|31.43|29.43|31.15|29.15|0
1725883500000|2024-09-09 12:05:00|31.4|29.4|31.44|29.44|31.46|29.46|31.36|29.36|0
1725883800000|2024-09-09 12:10:00|31.42|29.42|31.65|29.65|31.72|29.72|31.42|29.42|0
1725884100000|2024-09-09 12:15:00|31.64|29.64|31.51|29.51|31.64|29.64|31.39|29.39|0
1725884400000|2024-09-09 12:20:00|31.53|29.53|31.78|29.78|31.78|29.78|31.47|29.47|0
1725884700000|2024-09-09 12:25:00|31.8|29.8|31.83|29.83|31.83|29.83|31.64|29.64|0
1725885000000|2024-09-09 12:30:00|31.76|29.76|31.47|29.47|31.76|29.76|31.37|29.37|0
1725885300000|2024-09-09 12:35:00|31.48|29.48|31.42|29.42|31.52|29.52|31.27|29.27|0
1725885600000|2024-09-09 12:40:00|31.44|29.44|31.4|29.4|31.46|29.46|31.31|29.31|0
1725885900000|2024-09-09 12:45:00|31.38|29.38|31.48|29.48|31.56|29.56|31.35|29.35|0
1725886200000|2024-09-09 12:50:00|31.44|29.44|31.19|29.19|31.44|29.44|31.19|29.19|0
1725886500000|2024-09-09 12:55:00|31.17|29.17|31.76|29.76|31.8|29.8|31.13|29.13|0
1725886800000|2024-09-09 13:00:00|31.78|29.78|31.75|29.75|31.83|29.83|31.68|29.68|0
1725887100000|2024-09-09 13:05:00|31.79|29.79|31.85|29.85|31.89|29.89|31.7|29.7|0
1725887400000|2024-09-09 13:10:00|31.87|29.87|31.75|29.75|31.92|29.92|31.71|29.71|0
1725887700000|2024-09-09 13:15:00|31.77|29.77|31.69|29.69|31.89|29.89|31.61|29.61|0
1725888000000|2024-09-09 13:20:00|31.67|29.67|31.78|29.78|31.88|29.88|31.67|29.67|0
1725888300000|2024-09-09 13:25:00|31.77|29.77|31.29|29.29|31.78|29.78|31.2|29.2|0
1725888600000|2024-09-09 13:30:00|31.31|29.31|31.06|29.06|31.65|29.65|30.93|28.93|0
1725888900000|2024-09-09 13:35:00|31|29|30.98|28.98|31.17|29.17|30.87|28.87|0
1725889200000|2024-09-09 13:40:00|30.94|28.94|31.32|29.32|31.68|29.68|30.94|28.94|0
1725889500000|2024-09-09 13:45:00|31.34|29.34|31.11|29.11|31.47|29.47|30.98|28.98|0
1725889800000|2024-09-09 13:50:00|31.16|29.16|30.86|28.86|31.22|29.22|30.68|28.68|0
1725890100000|2024-09-09 13:55:00|30.82|28.82|30.36|28.36|31.1|29.1|30.19|28.19|0
1725890400000|2024-09-09 14:00:00|30.28|28.28|29.95|27.95|30.56|28.56|29.93|27.93|0
1725890700000|2024-09-09 14:05:00|29.96|27.96|29.74|27.74|30.06|28.06|29.71|27.71|0
1725891000000|2024-09-09 14:10:00|29.73|27.73|28.87|26.87|29.83|27.83|28.84|26.84|0
1725891300000|2024-09-09 14:15:00|28.85|26.85|29.3|27.3|29.37|27.37|28.74|26.74|0
1725891600000|2024-09-09 14:20:00|29.26|27.26|29.66|27.66|29.83|27.83|29.15|27.15|0
1725891900000|2024-09-09 14:25:00|29.61|27.61|30.01|28.01|30.23|28.23|29.17|27.17|0
1725892200000|2024-09-09 14:30:00|30.03|28.03|30.36|28.36|30.59|28.59|29.99|27.99|0
1725892500000|2024-09-09 14:35:00|30.44|28.44|30.83|28.83|31.02|29.02|30.14|28.14|0
1725892800000|2024-09-09 14:40:00|30.85|28.85|31.09|29.09|31.09|29.09|30.73|28.73|0
1725893100000|2024-09-09 14:45:00|31.13|29.13|30.8|28.8|31.15|29.15|30.79|28.79|0
1725893400000|2024-09-09 14:50:00|30.84|28.84|30.75|28.75|30.94|28.94|30.6|28.6|0
1725893700000|2024-09-09 14:55:00|30.76|28.76|31.37|29.37|31.39|29.39|30.58|28.58|0
1725894000000|2024-09-09 15:00:00|31.39|29.39|31.65|29.65|31.71|29.71|31.01|29.01|0
1725894300000|2024-09-09 15:05:00|31.63|29.63|31.55|29.55|31.77|29.77|31.33|29.33|0
1725894600000|2024-09-09 15:10:00|31.59|29.59|32.15|30.15|32.17|30.17|31.43|29.43|0
1725894900000|2024-09-09 15:15:00|32.13|30.13|32.19|30.19|32.35|30.35|32.11|30.11|0
1725895200000|2024-09-09 15:20:00|32.17|30.17|31.76|29.76|32.25|30.25|31.72|29.72|0
1725895500000|2024-09-09 15:25:00|31.74|29.74|31.18|29.18|31.86|29.86|31.15|29.15|0
1725895800000|2024-09-09 15:30:00|31.15|29.15|30.82|28.82|31.75|29.75|30.71|28.71|0
1725896100000|2024-09-09 15:35:00|30.8|28.8|30.56|28.56|30.9|28.9|30.56|28.56|0
1725896400000|2024-09-09 15:40:00|30.52|28.52|30.51|28.51|30.6|28.6|30.41|28.41|0
1725896700000|2024-09-09 15:45:00|30.5|28.5|29.69|27.69|31.1|29.1|29.67|27.67|0
1725897000000|2024-09-09 15:50:00|29.71|27.71|29.61|27.61|29.87|27.87|29.58|27.58|0
1725897300000|2024-09-09 15:55:00|29.6|27.6|29.55|27.55|29.65|27.65|29.54|27.54|0
1725897600000|2024-09-09 16:00:00|29.54|27.54|29.23|27.23|29.68|27.68|29.12|27.12|0
1725897900000|2024-09-09 16:05:00|29.25|27.25|29.3|27.3|29.52|27.52|29.19|27.19|0
1725898200000|2024-09-09 16:10:00|29.28|27.28|29.15|27.15|30.08|28.08|28.99|26.99|0
1725898500000|2024-09-09 16:15:00|29.12|27.12|28.86|26.86|29.19|27.19|28.86|26.86|0
1725898800000|2024-09-09 16:20:00|28.94|26.94|28.88|26.88|29|27|28.85|26.85|0
1725899100000|2024-09-09 16:25:00|28.86|26.86|28.68|26.68|28.93|26.93|28.6|26.6|0
1725899400000|2024-09-09 16:30:00|28.72|26.72|28.54|26.54|28.72|26.72|28.52|26.52|0
1725899700000|2024-09-09 16:35:00|28.56|26.56|28.27|26.27|28.72|26.72|28.13|26.13|0
1725900000000|2024-09-09 16:40:00|28.25|26.25|28.04|26.04|28.27|26.27|27.92|25.92|0
1725900300000|2024-09-09 16:45:00|28.02|26.02|28.02|26.02|28.06|26.06|27.89|25.89|0
1725900600000|2024-09-09 16:50:00|28.01|26.01|27.77|25.77|28.01|26.01|27.67|25.67|0
1725900900000|2024-09-09 16:55:00|27.79|25.79|27.74|25.74|27.81|25.81|27.64|25.64|0
1725901200000|2024-09-09 17:00:00|27.7|25.7|27.79|25.79|27.93|25.93|27.64|25.64|0
1725901500000|2024-09-09 17:05:00|27.81|25.81|27.65|25.65|27.81|25.81|27.62|25.62|0
1725901800000|2024-09-09 17:10:00|27.67|25.67|27.8|25.8|27.83|25.83|27.61|25.61|0
1725902100000|2024-09-09 17:15:00|27.82|25.82|27.77|25.77|27.92|25.92|27.66|25.66|0
1725902400000|2024-09-09 17:20:00|27.78|25.78|27.94|25.94|27.97|25.97|27.75|25.75|0
1725902700000|2024-09-09 17:25:00|27.88|25.88|27.85|25.85|27.92|25.92|27.78|25.78|0
1725903000000|2024-09-09 17:30:00|27.84|25.84|28.39|26.39|28.49|26.49|27.84|25.84|0
1725903300000|2024-09-09 17:35:00|28.37|26.37|28.09|26.09|28.48|26.48|28.02|26.02|0
1725903600000|2024-09-09 17:40:00|28.07|26.07|28.9|26.9|28.9|26.9|27.97|25.97|0
1725903900000|2024-09-09 17:45:00|28.88|26.88|28.47|26.47|28.97|26.97|28.4|26.4|0
1725904200000|2024-09-09 17:50:00|28.49|26.49|28.68|26.68|28.7|26.7|28.47|26.47|0
1725904500000|2024-09-09 17:55:00|28.72|26.72|29.07|27.07|29.18|27.18|28.65|26.65|0
1725904800000|2024-09-09 18:00:00|29.11|27.11|29.6|27.6|29.62|27.62|28.53|26.53|0
1725905100000|2024-09-09 18:05:00|29.61|27.61|29.59|27.59|29.76|27.76|29.52|27.52|0
1725905400000|2024-09-09 18:10:00|29.61|27.61|29.76|27.76|29.78|27.78|29.58|27.58|0
1725905700000|2024-09-09 18:15:00|29.78|27.78|29.5|27.5|29.83|27.83|29.48|27.48|0
1725906000000|2024-09-09 18:20:00|29.52|27.52|29.53|27.53|29.79|27.79|29.5|27.5|0
1725906300000|2024-09-09 18:25:00|29.52|27.52|29.84|27.84|29.86|27.86|29.35|27.35|0
1725906600000|2024-09-09 18:30:00|29.82|27.82|29.69|27.69|29.99|27.99|29.68|27.68|0
1725906900000|2024-09-09 18:35:00|29.68|27.68|30.26|28.26|30.36|28.36|29.64|27.64|0
1725907200000|2024-09-09 18:40:00|30.28|28.28|29.62|27.62|30.34|28.34|29.62|27.62|0
1725907500000|2024-09-09 18:45:00|29.6|27.6|29.6|27.6|29.69|27.69|29.52|27.52|0
1725907800000|2024-09-09 18:50:00|29.58|27.58|29.69|27.69|29.74|27.74|29.47|27.47|0
1725908100000|2024-09-09 18:55:00|29.71|27.71|29.72|27.72|29.81|27.81|29.61|27.61|0
1725908400000|2024-09-09 19:00:00|29.73|27.73|30.07|28.07|30.07|28.07|29.73|27.73|0
1725908700000|2024-09-09 19:05:00|30.11|28.11|29.66|27.66|30.11|28.11|29.63|27.63|0
1725909000000|2024-09-09 19:10:00|29.68|27.68|29.9|27.9|29.96|27.96|29.68|27.68|0
1725909300000|2024-09-09 19:15:00|29.88|27.88|29.88|27.88|29.9|27.9|29.64|27.64|0
1725909600000|2024-09-09 19:20:00|29.86|27.86|30.04|28.04|30.27|28.27|29.71|27.71|0
1725909900000|2024-09-09 19:25:00|30.08|28.08|29.47|27.47|30.1|28.1|29.47|27.47|0
1725910200000|2024-09-09 19:30:00|29.49|27.49|30.02|28.02|30.02|28.02|29.2|27.2|0
1725910500000|2024-09-09 19:35:00|30|28|29.56|27.56|30.02|28.02|29.33|27.33|0
1725910800000|2024-09-09 19:40:00|29.52|27.52|29.4|27.4|29.52|27.52|29.22|27.22|0
1725911100000|2024-09-09 19:45:00|29.41|27.41|29.56|27.56|29.74|27.74|29.38|27.38|0
1725911400000|2024-09-09 19:50:00|29.63|27.63|29.54|27.54|30.05|28.05|29.36|27.36|0
1725911700000|2024-09-09 19:55:00|29.52|27.52|28.49|26.49|29.77|27.77|28.49|26.49|0
1725912000000|2024-09-09 20:00:00|28.6|26.6|28.51|26.51|28.6|26.6|28.3|26.3|0
1725912300000|2024-09-09 20:05:00|28.49|26.49|28.42|26.42|28.49|26.49|28.3|26.3|0
1725912600000|2024-09-09 20:10:00|28.44|26.44|28.31|26.31|28.44|26.44|28.26|26.26|0
1725912900000|2024-09-09 20:15:00|28.49|26.09|28.14|25.74|28.49|26.09|28.13|25.73|0
1725913200000|2024-09-09 20:20:00|28.13|25.73|28.12|25.72|28.16|25.76|28.09|25.69|0
1725913500000|2024-09-09 20:25:00|28.11|25.71|28.02|25.62|28.11|25.71|28|25.6|0
1725913800000|2024-09-09 20:30:00|28.04|25.64|27.98|25.58|28.05|25.65|27.98|25.58|0
1725914100000|2024-09-09 20:35:00|28|25.6|28.03|25.63|28.08|25.68|27.96|25.56|0
1725914400000|2024-09-09 20:40:00|28.04|25.64|28.05|25.65|28.08|25.68|28.01|25.61|0
1725914700000|2024-09-09 20:45:00|28.06|25.66|28.2|25.8|28.2|25.8|28.06|25.66|0
1725915000000|2024-09-09 20:50:00|28.73|26.33|28.17|25.77|28.73|26.33|28.15|25.75|0
1725915300000|2024-09-09 20:55:00|28.14|25.74|28.08|25.68|28.2|25.8|28.08|25.68|0
1725915600000|2024-09-09 21:00:00|28.12|25.72|28.13|25.73|28.13|25.73|28.11|25.71|0
1725915900000|2024-09-09 21:05:00|28.11|25.71|28.11|25.71|28.14|25.74|28.1|25.7|0
1725916200000|2024-09-09 21:10:00|28.1|25.7|28.09|25.69|28.12|25.72|28.09|25.69|0
1725916500000|2024-09-09 21:15:00|28.08|25.68|28.08|25.68|28.09|25.69|28.06|25.66|0
1725916800000|2024-09-09 21:20:00|28.09|25.69|28.05|25.65|28.11|25.71|28.05|25.65|0
1725917100000|2024-09-09 21:25:00|28.08|25.68|28.07|25.67|28.08|25.68|28.06|25.66|0
1725917400000|2024-09-09 21:30:00|28.06|25.66|28.06|25.66|28.06|25.66|28.06|25.66|0
1725917700000|2024-09-09 21:35:00|28.05|25.65|28.02|25.62|28.05|25.65|28|25.6|0
1725918000000|2024-09-09 21:40:00|28.03|25.63|28.03|25.63|28.03|25.63|28.02|25.62|0
1725918300000|2024-09-09 21:45:00|28.02|25.62|28.02|25.62|28.02|25.62|28.02|25.62|0
1725918600000|2024-09-09 21:50:00|28.03|25.63|28.02|25.62|28.03|25.63|28|25.6|0
1725918900000|2024-09-09 21:55:00|28.01|25.61|28.04|25.64|28.04|25.64|28|25.6|0
1725919200000|2024-09-09 22:00:00|27.97|25.57|27.84|25.44|28.01|25.61|27.83|25.43|0
1725919500000|2024-09-09 22:05:00|27.86|25.46|28|25.6|28.01|25.61|27.86|25.46|0
1725919800000|2024-09-09 22:10:00|28.01|25.61|28.12|25.72|28.24|25.84|27.98|25.58|0
1725920100000|2024-09-09 22:15:00|28.13|25.73|28.22|25.82|28.25|25.85|28.08|25.68|0
1725920400000|2024-09-09 22:20:00|28.21|25.81|28.13|25.73|28.21|25.81|28.07|25.67|0
1725920700000|2024-09-09 22:25:00|28.15|25.75|28.07|25.67|28.16|25.76|28.06|25.66|0
1725921000000|2024-09-09 22:30:00|28.09|25.69|28.09|25.69|28.18|25.78|28.06|25.66|0
1725921300000|2024-09-09 22:35:00|28.11|25.71|28.09|25.69|28.15|25.75|28.09|25.69|0
1725921600000|2024-09-09 22:40:00|28.11|25.71|28.23|25.83|28.23|25.83|28.1|25.7|0
1725921900000|2024-09-09 22:45:00|28.24|25.84|28.29|25.89|28.32|25.92|28.22|25.82|0
1725922200000|2024-09-09 22:50:00|28.28|25.88|28.22|25.82|28.31|25.91|28.22|25.82|0
1725922500000|2024-09-09 22:55:00|28.24|25.84|28.31|25.91|28.31|25.91|28.24|25.84|0
1725922800000|2024-09-09 23:00:00|28.27|25.87|28.3|25.9|28.31|25.91|28.18|25.78|0
1725923100000|2024-09-09 23:05:00|28.29|25.89|28.26|25.86|28.29|25.89|28.23|25.83|0
1725923400000|2024-09-09 23:10:00|28.25|25.85|28.16|25.76|28.27|25.87|28.16|25.76|0
1725923700000|2024-09-09 23:15:00|28.18|25.78|28.06|25.66|28.2|25.8|28.02|25.62|0
1725924000000|2024-09-09 23:20:00|28.04|25.64|27.93|25.53|28.04|25.64|27.93|25.53|0
1725924300000|2024-09-09 23:25:00|27.95|25.55|27.97|25.57|28.02|25.62|27.95|25.55|0
1725924600000|2024-09-09 23:30:00|27.98|25.58|28|25.6|28.05|25.65|27.96|25.56|0
1725924900000|2024-09-09 23:35:00|27.98|25.58|28.07|25.67|28.07|25.67|27.91|25.51|0
1725925200000|2024-09-09 23:40:00|28.05|25.65|27.95|25.55|28.07|25.67|27.94|25.54|0
1725925500000|2024-09-09 23:45:00|27.94|25.54|27.96|25.56|27.98|25.58|27.92|25.52|0
1725925800000|2024-09-09 23:50:00|27.98|25.58|28.13|25.73|28.14|25.74|27.98|25.58|0
1725926100000|2024-09-09 23:55:00|28.15|25.75|28.08|25.68|28.15|25.75|28.04|25.64|0
1725926400000|2024-09-10 00:00:00|28.06|25.66|28.21|25.81|28.34|25.94|28.04|25.64|0
1725926700000|2024-09-10 00:05:00|28.2|25.8|28.4|26|28.44|26.04|28.14|25.74|0
1725927000000|2024-09-10 00:10:00|28.41|26.01|28.89|26.49|28.91|26.51|28.4|26|0
1725927300000|2024-09-10 00:15:00|28.68|26.68|28.66|26.66|28.75|26.75|28.62|26.62|0
1725927600000|2024-09-10 00:20:00|28.67|26.67|28.76|26.76|29.18|27.18|28.53|26.53|0
1725927900000|2024-09-10 00:25:00|28.78|26.78|28.61|26.61|28.78|26.78|27.99|25.99|0
1725928200000|2024-09-10 00:30:00|28.59|26.59|28.53|26.53|28.66|26.66|28.45|26.45|0
1725928500000|2024-09-10 00:35:00|28.54|26.54|28.34|26.34|28.63|26.63|28.32|26.32|0
1725928800000|2024-09-10 00:40:00|28.36|26.36|28.09|26.09|28.36|26.36|28.09|26.09|0
1725929100000|2024-09-10 00:45:00|28.07|26.07|28.23|26.23|28.23|26.23|28.07|26.07|0
1725929400000|2024-09-10 00:50:00|28.22|26.22|28.18|26.18|28.22|26.22|28.14|26.14|0
1725929700000|2024-09-10 00:55:00|28.19|26.19|28.16|26.16|28.21|26.21|28.1|26.1|0
1725930000000|2024-09-10 01:00:00|28.14|26.14|28.15|26.15|28.23|26.23|28.09|26.09|0
1725930300000|2024-09-10 01:05:00|28.14|26.14|28.1|26.1|28.19|26.19|28.08|26.08|0
1725930600000|2024-09-10 01:10:00|28.08|26.08|28.15|26.15|28.15|26.15|28.03|26.03|0
1725930900000|2024-09-10 01:15:00|28.17|26.17|28.19|26.19|28.22|26.22|28.13|26.13|0
1725931200000|2024-09-10 01:20:00|28.18|26.18|28.13|26.13|28.22|26.22|28.11|26.11|0
1725931500000|2024-09-10 01:25:00|28.15|26.15|28.18|26.18|28.18|26.18|28.09|26.09|0
1725931800000|2024-09-10 01:30:00|28.2|26.2|28.21|26.21|28.44|26.44|28.18|26.18|0
1725932100000|2024-09-10 01:35:00|28.2|26.2|28.04|26.04|28.25|26.25|28.02|26.02|0
1725932400000|2024-09-10 01:40:00|28.07|26.07|28.21|26.21|28.35|26.35|28.05|26.05|0
1725932700000|2024-09-10 01:45:00|28.23|26.23|28.3|26.3|28.3|26.3|28.12|26.12|0
1725933000000|2024-09-10 01:50:00|28.31|26.31|28.19|26.19|28.33|26.33|28.15|26.15|0
1725933300000|2024-09-10 01:55:00|28.21|26.21|28.05|26.05|28.22|26.22|28.03|26.03|0
1725933600000|2024-09-10 02:00:00|28.06|26.06|28.48|26.48|28.5|26.5|28.06|26.06|0
1725933900000|2024-09-10 02:05:00|28.5|26.5|28.43|26.43|28.52|26.52|28.43|26.43|0
1725934200000|2024-09-10 02:10:00|28.41|26.41|28.48|26.48|28.52|26.52|28.41|26.41|0
1725934500000|2024-09-10 02:15:00|28.5|26.5|28.44|26.44|28.51|26.51|28.43|26.43|0
1725934800000|2024-09-10 02:20:00|28.45|26.45|28.51|26.51|28.51|26.51|28.42|26.42|0
1725935100000|2024-09-10 02:25:00|28.49|26.49|28.44|26.44|28.55|26.55|28.41|26.41|0
1725935400000|2024-09-10 02:30:00|28.42|26.42|28.31|26.31|28.46|26.46|28.3|26.3|0
1725935700000|2024-09-10 02:35:00|28.3|26.3|28.26|26.26|28.31|26.31|28.24|26.24|0
1725936000000|2024-09-10 02:40:00|28.28|26.28|28.26|26.26|28.29|26.29|28.22|26.22|0
1725936300000|2024-09-10 02:45:00|28.25|26.25|28.22|26.22|28.27|26.27|28.18|26.18|0
1725936600000|2024-09-10 02:50:00|28.23|26.23|28.32|26.32|28.32|26.32|28.23|26.23|0
1725936900000|2024-09-10 02:55:00|28.33|26.33|28.25|26.25|28.33|26.33|28.22|26.22|0
1725937200000|2024-09-10 03:00:00|28.22|26.22|28.28|26.28|28.29|26.29|28.22|26.22|0
1725937500000|2024-09-10 03:05:00|28.3|26.3|28.39|26.39|28.44|26.44|28.28|26.28|0
1725937800000|2024-09-10 03:10:00|28.41|26.41|28.35|26.35|28.44|26.44|28.32|26.32|0
1725938100000|2024-09-10 03:15:00|28.33|26.33|28.38|26.38|28.44|26.44|28.32|26.32|0
1725938400000|2024-09-10 03:20:00|28.37|26.37|28.47|26.47|28.53|26.53|28.36|26.36|0
1725938700000|2024-09-10 03:25:00|28.49|26.49|28.43|26.43|28.5|26.5|28.42|26.42|0
1725939000000|2024-09-10 03:30:00|28.42|26.42|28.43|26.43|28.45|26.45|28.36|26.36|0
1725939300000|2024-09-10 03:35:00|28.41|26.41|28.52|26.52|28.58|26.58|28.41|26.41|0
1725939600000|2024-09-10 03:40:00|28.54|26.54|28.57|26.57|28.59|26.59|28.54|26.54|0
1725939900000|2024-09-10 03:45:00|28.55|26.55|28.48|26.48|28.57|26.57|28.43|26.43|0
1725940200000|2024-09-10 03:50:00|28.47|26.47|28.42|26.42|28.47|26.47|28.36|26.36|0
1725940500000|2024-09-10 03:55:00|28.41|26.41|28.4|26.4|28.46|26.46|28.39|26.39|0
1725940800000|2024-09-10 04:00:00|28.41|26.41|28.26|26.26|28.44|26.44|28.26|26.26|0
1725941100000|2024-09-10 04:05:00|28.28|26.28|28.33|26.33|28.37|26.37|28.28|26.28|0
1725941400000|2024-09-10 04:10:00|28.35|26.35|28.4|26.4|28.43|26.43|28.35|26.35|0
1725941700000|2024-09-10 04:15:00|28.41|26.41|28.41|26.41|28.45|26.45|28.38|26.38|0
1725942000000|2024-09-10 04:20:00|28.42|26.42|28.4|26.4|28.43|26.43|28.36|26.36|0
1725942300000|2024-09-10 04:25:00|28.41|26.41|28.52|26.52|28.53|26.53|28.41|26.41|0
1725942600000|2024-09-10 04:30:00|28.53|26.53|28.59|26.59|28.69|26.69|28.52|26.52|0
1725942900000|2024-09-10 04:35:00|28.6|26.6|28.82|26.82|28.94|26.94|28.6|26.6|0
1725943200000|2024-09-10 04:40:00|28.85|26.85|28.78|26.78|28.9|26.9|28.76|26.76|0
1725943500000|2024-09-10 04:45:00|28.77|26.77|28.76|26.76|28.8|26.8|28.74|26.74|0
1725943800000|2024-09-10 04:50:00|28.75|26.75|28.81|26.81|28.81|26.81|28.67|26.67|0
1725944100000|2024-09-10 04:55:00|28.79|26.79|28.86|26.86|28.92|26.92|28.79|26.79|0
1725944400000|2024-09-10 05:00:00|28.84|26.84|28.77|26.77|28.88|26.88|28.75|26.75|0
1725944700000|2024-09-10 05:05:00|28.73|26.73|28.66|26.66|28.73|26.73|28.57|26.57|0
1725945000000|2024-09-10 05:10:00|28.65|26.65|28.68|26.68|28.71|26.71|28.55|26.55|0
1725945300000|2024-09-10 05:15:00|28.67|26.67|28.59|26.59|28.68|26.68|28.52|26.52|0
1725945600000|2024-09-10 05:20:00|28.6|26.6|28.66|26.66|28.69|26.69|28.6|26.6|0
1725945900000|2024-09-10 05:25:00|28.67|26.67|28.62|26.62|28.69|26.69|28.57|26.57|0
1725946200000|2024-09-10 05:30:00|28.6|26.6|28.81|26.81|28.85|26.85|28.58|26.58|0
1725946500000|2024-09-10 05:35:00|28.79|26.79|28.85|26.85|28.94|26.94|28.74|26.74|0
1725946800000|2024-09-10 05:40:00|28.83|26.83|28.7|26.7|28.86|26.86|28.65|26.65|0
1725947100000|2024-09-10 05:45:00|28.69|26.69|28.79|26.79|28.93|26.93|28.68|26.68|0
1725947400000|2024-09-10 05:50:00|28.77|26.77|28.77|26.77|28.81|26.81|28.67|26.67|0
1725947700000|2024-09-10 05:55:00|28.76|26.76|28.73|26.73|28.8|26.8|28.7|26.7|0
1725948000000|2024-09-10 06:00:00|28.77|26.77|28.91|26.91|28.93|26.93|28.77|26.77|0
1725948300000|2024-09-10 06:05:00|28.94|26.94|28.96|26.96|29.09|27.09|28.94|26.94|0
1725948600000|2024-09-10 06:10:00|28.97|26.97|28.87|26.87|28.98|26.98|28.85|26.85|0
1725948900000|2024-09-10 06:15:00|28.89|26.89|28.83|26.83|28.89|26.89|28.71|26.71|0
1725949200000|2024-09-10 06:20:00|28.82|26.82|28.85|26.85|28.9|26.9|28.78|26.78|0
1725949500000|2024-09-10 06:25:00|28.84|26.84|28.68|26.68|28.85|26.85|28.68|26.68|0
1725949800000|2024-09-10 06:30:00|28.7|26.7|28.68|26.68|28.72|26.72|28.61|26.61|0
1725950100000|2024-09-10 06:35:00|28.7|26.7|28.64|26.64|28.72|26.72|28.61|26.61|0
1725950400000|2024-09-10 06:40:00|28.66|26.66|28.63|26.63|28.68|26.68|28.56|26.56|0
1725950700000|2024-09-10 06:45:00|28.61|26.61|28.68|26.68|28.7|26.7|28.6|26.6|0
1725951000000|2024-09-10 06:50:00|28.66|26.66|28.68|26.68|28.71|26.71|28.62|26.62|0
1725951300000|2024-09-10 06:55:00|28.69|26.69|28.66|26.66|28.73|26.73|28.61|26.61|0
1725951600000|2024-09-10 07:00:00|28.65|26.65|28.92|26.92|28.96|26.96|28.64|26.64|0
1725951900000|2024-09-10 07:05:00|28.93|26.93|28.54|26.54|28.93|26.93|28.47|26.47|0
1725952200000|2024-09-10 07:10:00|28.53|26.53|28.42|26.42|28.6|26.6|28.37|26.37|0
1725952500000|2024-09-10 07:15:00|28.44|26.44|28.21|26.21|28.49|26.49|28.17|26.17|0
1725952800000|2024-09-10 07:20:00|28.22|26.22|28.15|26.15|28.24|26.24|28|26|0
1725953100000|2024-09-10 07:25:00|28.12|26.12|28.24|26.24|28.27|26.27|28.08|26.08|0
1725953400000|2024-09-10 07:30:00|28.26|26.26|28.13|26.13|28.26|26.26|28.04|26.04|0
1725953700000|2024-09-10 07:35:00|28.17|26.17|27.9|25.9|28.24|26.24|27.9|25.9|0
1725954000000|2024-09-10 07:40:00|27.88|25.88|27.9|25.9|27.95|25.95|27.81|25.81|0
1725954300000|2024-09-10 07:45:00|27.88|25.88|27.99|25.99|27.99|25.99|27.8|25.8|0
1725954600000|2024-09-10 07:50:00|27.97|25.97|27.83|25.83|28|26|27.81|25.81|0
1725954900000|2024-09-10 07:55:00|27.84|25.84|27.74|25.74|27.86|25.86|27.72|25.72|0
1725955200000|2024-09-10 08:00:00|27.72|25.72|27.75|25.75|27.77|25.77|27.58|25.58|0
1725955500000|2024-09-10 08:05:00|27.77|25.77|27.77|25.77|27.87|25.87|27.73|25.73|0
1725955800000|2024-09-10 08:10:00|27.75|25.75|27.89|25.89|27.91|25.91|27.74|25.74|0
1725956100000|2024-09-10 08:15:00|27.91|25.91|27.84|25.84|27.94|25.94|27.66|25.66|0
1725956400000|2024-09-10 08:20:00|27.89|25.89|28.01|26.01|28.04|26.04|27.85|25.85|0
1725956700000|2024-09-10 08:25:00|28.04|26.04|27.97|25.97|28.06|26.06|27.87|25.87|0
1725957000000|2024-09-10 08:30:00|27.95|25.95|28.3|26.3|28.3|26.3|27.9|25.9|0
1725957300000|2024-09-10 08:35:00|28.32|26.32|28.26|26.26|28.39|26.39|28.23|26.23|0
1725957600000|2024-09-10 08:40:00|28.25|26.25|28.23|26.23|28.32|26.32|28.19|26.19|0
1725957900000|2024-09-10 08:45:00|28.21|26.21|28.21|26.21|28.31|26.31|28.17|26.17|0
1725958200000|2024-09-10 08:50:00|28.2|26.2|28.42|26.42|28.42|26.42|28.2|26.2|0
1725958500000|2024-09-10 08:55:00|28.43|26.43|28.4|26.4|28.45|26.45|28.34|26.34|0
1725958800000|2024-09-10 09:00:00|28.39|26.39|28.77|26.77|28.79|26.79|28.39|26.39|0
1725959100000|2024-09-10 09:05:00|28.79|26.79|29.14|27.14|29.14|27.14|28.73|26.73|0
1725959400000|2024-09-10 09:10:00|29.22|27.22|29.18|27.18|29.27|27.27|29.09|27.09|0
1725959700000|2024-09-10 09:15:00|29.25|27.25|29.32|27.32|29.56|27.56|28.72|26.72|0
1725960000000|2024-09-10 09:20:00|29.3|27.3|29.25|27.25|29.44|27.44|29.19|27.19|0
1725960300000|2024-09-10 09:25:00|29.23|27.23|29.14|27.14|29.34|27.34|29.05|27.05|0
1725960600000|2024-09-10 09:30:00|29.1|27.1|29.21|27.21|29.3|27.3|29.05|27.05|0
1725960900000|2024-09-10 09:35:00|29.24|27.24|28.86|26.86|29.24|27.24|28.86|26.86|0
1725961200000|2024-09-10 09:40:00|28.85|26.85|28.7|26.7|28.9|26.9|28.59|26.59|0
1725961500000|2024-09-10 09:45:00|28.72|26.72|28.61|26.61|28.72|26.72|28.52|26.52|0
1725961800000|2024-09-10 09:50:00|28.59|26.59|28.59|26.59|28.63|26.63|28.5|26.5|0
1725962100000|2024-09-10 09:55:00|28.63|26.63|28.71|26.71|28.77|26.77|28.59|26.59|0
1725962400000|2024-09-10 10:00:00|28.7|26.7|28.52|26.52|28.7|26.7|28.41|26.41|0
1725962700000|2024-09-10 10:05:00|28.5|26.5|28.6|26.6|28.62|26.62|28.48|26.48|0
1725963000000|2024-09-10 10:10:00|28.58|26.58|28.89|26.89|28.89|26.89|28.57|26.57|0
1725963300000|2024-09-10 10:15:00|28.9|26.9|29.01|27.01|29.14|27.14|28.9|26.9|0
1725963600000|2024-09-10 10:20:00|29.03|27.03|28.85|26.85|29.1|27.1|28.77|26.77|0
1725963900000|2024-09-10 10:25:00|28.86|26.86|28.52|26.52|28.86|26.86|28.51|26.51|0
1725964200000|2024-09-10 10:30:00|28.51|26.51|28.14|26.14|28.58|26.58|28.14|26.14|0
1725964500000|2024-09-10 10:35:00|28.15|26.15|28.31|26.31|28.34|26.34|28.15|26.15|0
1725964800000|2024-09-10 10:40:00|28.34|26.34|28.38|26.38|28.43|26.43|28.34|26.34|0
1725965100000|2024-09-10 10:45:00|28.34|26.34|28.45|26.45|28.46|26.46|28.32|26.32|0
1725965400000|2024-09-10 10:50:00|28.44|26.44|28.66|26.66|28.69|26.69|28.44|26.44|0
1725965700000|2024-09-10 10:55:00|28.67|26.67|28.67|26.67|28.78|26.78|28.6|26.6|0
1725966000000|2024-09-10 11:00:00|28.65|26.65|28.35|26.35|28.65|26.65|28.3|26.3|0
1725966300000|2024-09-10 11:05:00|28.33|26.33|28.3|26.3|28.42|26.42|28.19|26.19|0
1725966600000|2024-09-10 11:10:00|28.32|26.32|28.47|26.47|28.47|26.47|28.21|26.21|0
1725966900000|2024-09-10 11:15:00|28.49|26.49|28.47|26.47|28.51|26.51|28.3|26.3|0
1725967200000|2024-09-10 11:20:00|28.49|26.49|28.36|26.36|28.51|26.51|28.27|26.27|0
1725967500000|2024-09-10 11:25:00|28.34|26.34|28.15|26.15|28.43|26.43|28.15|26.15|0
1725967800000|2024-09-10 11:30:00|28.19|26.19|28.33|26.33|28.36|26.36|28.19|26.19|0
1725968100000|2024-09-10 11:35:00|28.34|26.34|28.52|26.52|28.64|26.64|28.25|26.25|0
1725968400000|2024-09-10 11:40:00|28.55|26.55|28.35|26.35|28.56|26.56|28.27|26.27|0
1725968700000|2024-09-10 11:45:00|28.3|26.3|28.02|26.02|28.3|26.3|28.02|26.02|0
1725969000000|2024-09-10 11:50:00|28|26|27.99|25.99|28.04|26.04|27.97|25.97|0
1725969300000|2024-09-10 11:55:00|28.02|26.02|28.05|26.05|28.07|26.07|27.94|25.94|0
1725969600000|2024-09-10 12:00:00|28.07|26.07|28|26|28.11|26.11|27.98|25.98|0
1725969900000|2024-09-10 12:05:00|28.01|26.01|27.8|25.8|28.07|26.07|27.79|25.79|0
1725970200000|2024-09-10 12:10:00|27.81|25.81|27.56|25.56|27.81|25.81|27.53|25.53|0
1725970500000|2024-09-10 12:15:00|27.55|25.55|27.41|25.41|27.56|25.56|27.39|25.39|0
1725970800000|2024-09-10 12:20:00|27.39|25.39|27.57|25.57|28.96|26.96|27.39|25.39|0
1725971100000|2024-09-10 12:25:00|27.56|25.56|27.53|25.53|27.58|25.58|27.51|25.51|0
1725971400000|2024-09-10 12:30:00|27.51|25.51|27.61|25.61|27.64|25.64|27.5|25.5|0
1725971700000|2024-09-10 12:35:00|27.59|25.59|27.32|25.32|27.62|25.62|27.32|25.32|0
1725972000000|2024-09-10 12:40:00|27.33|25.33|27.11|25.11|27.33|25.33|27.04|25.04|0
1725972300000|2024-09-10 12:45:00|27.09|25.09|27.19|25.19|27.19|25.19|27.04|25.04|0
1725972600000|2024-09-10 12:50:00|27.18|25.18|27.11|25.11|27.21|25.21|27.09|25.09|0
1725972900000|2024-09-10 12:55:00|27.12|25.12|26.98|24.98|27.39|25.39|26.94|24.94|0
1725973200000|2024-09-10 13:00:00|26.96|24.96|26.94|24.94|27.04|25.04|26.94|24.94|0
1725973500000|2024-09-10 13:05:00|26.92|24.92|26.97|24.97|27.02|25.02|26.91|24.91|0
1725973800000|2024-09-10 13:10:00|26.98|24.98|27|25|27.04|25.04|26.94|24.94|0
1725974100000|2024-09-10 13:15:00|27.01|25.01|26.87|24.87|27.06|25.06|26.87|24.87|0
1725974400000|2024-09-10 13:20:00|26.9|24.9|26.77|24.77|26.9|24.9|26.73|24.73|0
1725974700000|2024-09-10 13:25:00|26.78|24.78|26.86|24.86|26.88|24.88|26.73|24.73|0
1725975000000|2024-09-10 13:30:00|26.8|24.8|26.98|24.98|27.05|25.05|26.65|24.65|0
1725975300000|2024-09-10 13:35:00|26.96|24.96|27.15|25.15|27.18|25.18|26.88|24.88|0
1725975600000|2024-09-10 13:40:00|27.13|25.13|26.78|24.78|27.18|25.18|26.78|24.78|0
1725975900000|2024-09-10 13:45:00|26.74|24.74|27.08|25.08|27.09|25.09|26.69|24.69|0
1725976200000|2024-09-10 13:50:00|27.16|25.16|26.92|24.92|27.3|25.3|26.87|24.87|0
1725976500000|2024-09-10 13:55:00|26.91|24.91|27.12|25.12|27.23|25.23|26.71|24.71|0
1725976800000|2024-09-10 14:00:00|27.14|25.14|27.24|25.24|27.34|25.34|27.06|25.06|0
1725977100000|2024-09-10 14:05:00|27.19|25.19|27.17|25.17|27.79|25.79|27|25|0
1725977400000|2024-09-10 14:10:00|27.2|25.2|28.84|26.84|28.89|26.89|27.2|25.2|0
1725977700000|2024-09-10 14:15:00|28.82|26.82|28.61|26.61|29.09|27.09|28.47|26.47|0
1725978000000|2024-09-10 14:20:00|28.57|26.57|29.03|27.03|29.08|27.08|28.47|26.47|0
1725978300000|2024-09-10 14:25:00|28.96|26.96|28.11|26.11|28.96|26.96|28.02|26.02|0
1725978600000|2024-09-10 14:30:00|28.14|26.14|28.64|26.64|28.94|26.94|28.03|26.03|0
1725978900000|2024-09-10 14:35:00|28.58|26.58|28.27|26.27|28.62|26.62|28.13|26.13|0
1725979200000|2024-09-10 14:40:00|28.22|26.22|28.69|26.69|28.71|26.71|28.08|26.08|0
1725979500000|2024-09-10 14:45:00|28.71|26.71|28.28|26.28|28.85|26.85|27.93|25.93|0
1725979800000|2024-09-10 14:50:00|28.3|26.3|28.59|26.59|28.97|26.97|28.29|26.29|0
1725980100000|2024-09-10 14:55:00|28.63|26.63|28.4|26.4|28.75|26.75|28.38|26.38|0
1725980400000|2024-09-10 15:00:00|28.43|26.43|28.41|26.41|28.56|26.56|28.31|26.31|0
1725980700000|2024-09-10 15:05:00|28.45|26.45|28.11|26.11|28.63|26.63|28.1|26.1|0
1725981000000|2024-09-10 15:10:00|28.08|26.08|28.06|26.06|28.22|26.22|27.85|25.85|0
1725981300000|2024-09-10 15:15:00|28.04|26.04|27.97|25.97|28.5|26.5|27.89|25.89|0
1725981600000|2024-09-10 15:20:00|27.96|25.96|27.95|25.95|28.18|26.18|27.94|25.94|0
1725981900000|2024-09-10 15:25:00|27.94|25.94|27.89|25.89|28.11|26.11|27.72|25.72|0
1725982200000|2024-09-10 15:30:00|27.91|25.91|28.12|26.12|28.15|26.15|27.74|25.74|0
1725982500000|2024-09-10 15:35:00|28.1|26.1|28.61|26.61|28.62|26.62|28.03|26.03|0
1725982800000|2024-09-10 15:40:00|28.58|26.58|28.58|26.58|28.64|26.64|28.31|26.31|0
1725983100000|2024-09-10 15:45:00|28.59|26.59|28.77|26.77|28.91|26.91|27.94|25.94|0
1725983400000|2024-09-10 15:50:00|28.79|26.79|29.67|27.67|29.72|27.72|28.79|26.79|0
1725983700000|2024-09-10 15:55:00|29.69|27.69|30.36|28.36|30.37|28.37|29.59|27.59|0
1725984000000|2024-09-10 16:00:00|30.37|28.37|31.15|29.15|31.4|29.4|29.78|27.78|0
1725984300000|2024-09-10 16:05:00|31.17|29.17|31.45|29.45|31.55|29.55|31.06|29.06|0
1725984600000|2024-09-10 16:10:00|31.43|29.43|31.49|29.49|31.62|29.62|31.2|29.2|0
1725984900000|2024-09-10 16:15:00|31.47|29.47|31.01|29.01|31.53|29.53|30.99|28.99|0
1725985200000|2024-09-10 16:20:00|30.97|28.97|30.64|28.64|31.03|29.03|30.58|28.58|0
1725985500000|2024-09-10 16:25:00|30.62|28.62|30.76|28.76|30.86|28.86|30.5|28.5|0
1725985800000|2024-09-10 16:30:00|30.8|28.8|30.52|28.52|30.88|28.88|30.52|28.52|0
1725986100000|2024-09-10 16:35:00|30.54|28.54|30.3|28.3|30.85|28.85|30.19|28.19|0
1725986400000|2024-09-10 16:40:00|30.32|28.32|29.73|27.73|30.32|28.32|29.71|27.71|0
1725986700000|2024-09-10 16:45:00|29.71|27.71|29.6|27.6|29.93|27.93|29.6|27.6|0
1725987000000|2024-09-10 16:50:00|29.64|27.64|29.11|27.11|29.68|27.68|29.09|27.09|0
1725987300000|2024-09-10 16:55:00|29.13|27.13|29.54|27.54|29.54|27.54|29.09|27.09|0
1725987600000|2024-09-10 17:00:00|29.56|27.56|29.53|27.53|29.86|27.86|29.49|27.49|0
1725987900000|2024-09-10 17:05:00|29.51|27.51|29.35|27.35|29.55|27.55|29.29|27.29|0
1725988200000|2024-09-10 17:10:00|29.31|27.31|28.63|26.63|29.39|27.39|28.62|26.62|0
1725988500000|2024-09-10 17:15:00|28.62|26.62|28.63|26.63|28.69|26.69|28.46|26.46|0
1725988800000|2024-09-10 17:20:00|28.61|26.61|28.52|26.52|28.9|26.9|28.51|26.51|0
1725989100000|2024-09-10 17:25:00|28.56|26.56|28.88|26.88|28.93|26.93|28.52|26.52|0
1725989400000|2024-09-10 17:30:00|28.84|26.84|28.56|26.56|28.88|26.88|28.54|26.54|0
1725989700000|2024-09-10 17:35:00|28.57|26.57|28.69|26.69|28.79|26.79|28.43|26.43|0
1725990000000|2024-09-10 17:40:00|28.68|26.68|28.62|26.62|28.68|26.68|28.54|26.54|0
1725990300000|2024-09-10 17:45:00|28.61|26.61|28.71|26.71|28.76|26.76|28.5|26.5|0
1725990600000|2024-09-10 17:50:00|28.73|26.73|28.62|26.62|28.73|26.73|28.48|26.48|0
1725990900000|2024-09-10 17:55:00|28.61|26.61|28.6|26.6|28.71|26.71|28.48|26.48|0
1725991200000|2024-09-10 18:00:00|28.58|26.58|28.22|26.22|29.01|27.01|28.1|26.1|0
1725991500000|2024-09-10 18:05:00|28.28|26.28|28.13|26.13|28.29|26.29|28.12|26.12|0
1725991800000|2024-09-10 18:10:00|28.12|26.12|28.18|26.18|28.31|26.31|28.06|26.06|0
1725992100000|2024-09-10 18:15:00|28.17|26.17|28.1|26.1|28.22|26.22|27.96|25.96|0
1725992400000|2024-09-10 18:20:00|28.11|26.11|28.13|26.13|28.41|26.41|28.04|26.04|0
1725992700000|2024-09-10 18:25:00|28.12|26.12|27.76|25.76|28.22|26.22|27.74|25.74|0
1725993000000|2024-09-10 18:30:00|27.74|25.74|27.23|25.23|27.8|25.8|27.2|25.2|0
1725993300000|2024-09-10 18:35:00|27.22|25.22|27.2|25.2|27.39|25.39|27.16|25.16|0
1725993600000|2024-09-10 18:40:00|27.18|25.18|27.2|25.2|27.32|25.32|27.13|25.13|0
1725993900000|2024-09-10 18:45:00|27.21|25.21|27.24|25.24|27.28|25.28|27.15|25.15|0
1725994200000|2024-09-10 18:50:00|27.23|25.23|27.19|25.19|27.4|25.4|27.14|25.14|0
1725994500000|2024-09-10 18:55:00|27.21|25.21|27.21|25.21|27.33|25.33|27.14|25.14|0
1725994800000|2024-09-10 19:00:00|27.24|25.24|27.26|25.26|27.33|25.33|27.15|25.15|0
1725995100000|2024-09-10 19:05:00|27.22|25.22|26.64|24.64|27.24|25.24|26.59|24.59|0
1725995400000|2024-09-10 19:10:00|26.62|24.62|26.5|24.5|26.65|24.65|26.5|24.5|0
1725995700000|2024-09-10 19:15:00|26.52|24.52|26.54|24.54|26.6|24.6|26.51|24.51|0
1725996000000|2024-09-10 19:20:00|26.52|24.52|26.41|24.41|26.53|24.53|26.38|24.38|0
1725996300000|2024-09-10 19:25:00|26.43|24.43|26.28|24.28|26.46|24.46|26.26|24.26|0
1725996600000|2024-09-10 19:30:00|26.33|24.33|26.15|24.15|26.61|24.61|26.1|24.1|0
1725996900000|2024-09-10 19:35:00|26.17|24.17|26.51|24.51|26.55|24.55|26.17|24.17|0
1725997200000|2024-09-10 19:40:00|26.53|24.53|26.36|24.36|26.53|24.53|26.28|24.28|0
1725997500000|2024-09-10 19:45:00|26.35|24.35|26.25|24.25|26.4|24.4|26.15|24.15|0
1725997800000|2024-09-10 19:50:00|26.34|24.34|26.1|24.1|26.44|24.44|26.08|24.08|0
1725998100000|2024-09-10 19:55:00|26.05|24.05|26.05|24.05|26.19|24.19|25.88|23.88|0
1725998400000|2024-09-10 20:00:00|26.13|24.13|26.17|24.17|26.32|24.32|26|24|0
1725998700000|2024-09-10 20:05:00|26.19|24.19|26.19|24.19|26.24|24.24|26.15|24.15|0
1725999000000|2024-09-10 20:10:00|26.17|24.17|26.14|24.14|26.19|24.19|26.12|24.12|0
1725999300000|2024-09-10 20:15:00|26.34|23.94|26.47|24.07|26.47|24.07|26.34|23.94|0
1725999600000|2024-09-10 20:20:00|26.45|24.05|26.61|24.21|26.63|24.23|26.45|24.05|0
1725999900000|2024-09-10 20:25:00|26.6|24.2|26.68|24.28|26.68|24.28|26.6|24.2|0
1726000200000|2024-09-10 20:30:00|26.69|24.29|26.71|24.31|26.73|24.33|26.66|24.26|0
1726000500000|2024-09-10 20:35:00|26.69|24.29|26.69|24.29|26.71|24.31|26.66|24.26|0
1726000800000|2024-09-10 20:40:00|26.71|24.31|26.69|24.29|26.71|24.31|26.67|24.27|0
1726001100000|2024-09-10 20:45:00|26.71|24.31|26.67|24.27|26.72|24.32|26.67|24.27|0
1726001400000|2024-09-10 20:50:00|26.69|24.29|26.62|24.22|26.69|24.29|26.62|24.22|0
1726001700000|2024-09-10 20:55:00|26.64|24.24|26.47|24.07|26.64|24.24|26.46|24.06|0
1726002000000|2024-09-10 21:00:00|26.48|24.08|26.46|24.06|26.51|24.11|26.45|24.05|0
1726002300000|2024-09-10 21:05:00|26.45|24.05|26.43|24.03|26.46|24.06|26.4|24|0
1726002900000|2024-09-10 21:15:00|26.42|24.02|26.44|24.04|26.44|24.04|26.38|23.98|0
1726003200000|2024-09-10 21:20:00|26.42|24.02|26.42|24.02|26.45|24.05|26.4|24|0
1726003500000|2024-09-10 21:25:00|26.41|24.01|26.42|24.02|26.42|24.02|26.41|24.01|0
1726003800000|2024-09-10 21:30:00|26.43|24.03|26.41|24.01|26.44|24.04|26.41|24.01|0
1726004100000|2024-09-10 21:35:00|26.4|24|26.4|24|26.4|24|26.4|24|0
1726004700000|2024-09-10 21:45:00|26.39|23.99|26.39|23.99|26.39|23.99|26.39|23.99|0
1726005000000|2024-09-10 21:50:00|26.4|24|26.37|23.97|26.4|24|26.37|23.97|0
1726005300000|2024-09-10 21:55:00|26.38|23.98|26.4|24|26.4|24|26.38|23.98|0
1726005600000|2024-09-10 22:00:00|26.44|24.04|26.57|24.17|26.6|24.2|26.44|24.04|0
1726005900000|2024-09-10 22:05:00|26.56|24.16|26.56|24.16|26.61|24.21|26.55|24.15|0
1726006200000|2024-09-10 22:10:00|26.54|24.14|26.54|24.14|26.63|24.23|26.49|24.09|0
1726006500000|2024-09-10 22:15:00|26.53|24.13|26.57|24.17|26.57|24.17|26.48|24.08|0
1726006800000|2024-09-10 22:20:00|26.59|24.19|26.57|24.17|26.59|24.19|26.5|24.1|0
1726007100000|2024-09-10 22:25:00|26.56|24.16|26.59|24.19|26.62|24.22|26.55|24.15|0
1726007400000|2024-09-10 22:30:00|26.6|24.2|26.58|24.18|26.62|24.22|26.55|24.15|0
1726007700000|2024-09-10 22:35:00|26.6|24.2|26.55|24.15|26.6|24.2|26.55|24.15|0
1726008000000|2024-09-10 22:40:00|26.57|24.17|26.5|24.1|26.57|24.17|26.45|24.05|0
1726008300000|2024-09-10 22:45:00|26.51|24.11|26.45|24.05|26.51|24.11|26.45|24.05|0
1726008600000|2024-09-10 22:50:00|26.46|24.06|26.44|24.04|26.46|24.06|26.41|24.01|0
1726008900000|2024-09-10 22:55:00|26.43|24.03|26.44|24.04|26.46|24.06|26.43|24.03|0
1726009200000|2024-09-10 23:00:00|26.46|24.06|26.36|23.96|26.47|24.07|26.34|23.94|0
1726009500000|2024-09-10 23:05:00|26.37|23.97|26.37|23.97|26.4|24|26.36|23.96|0
1726009800000|2024-09-10 23:10:00|26.39|23.99|26.32|23.92|26.41|24.01|26.32|23.92|0
1726010100000|2024-09-10 23:15:00|26.34|23.94|26.34|23.94|26.36|23.96|26.34|23.94|0
1726010400000|2024-09-10 23:20:00|26.35|23.95|26.29|23.89|26.35|23.95|26.29|23.89|0
1726010700000|2024-09-10 23:25:00|26.3|23.9|26.32|23.92|26.32|23.92|26.28|23.88|0
1726011000000|2024-09-10 23:30:00|26.31|23.91|26.33|23.93|26.35|23.95|26.3|23.9|0
1726011300000|2024-09-10 23:35:00|26.35|23.95|26.31|23.91|26.35|23.95|26.3|23.9|0
1726011600000|2024-09-10 23:40:00|26.3|23.9|26.41|24.01|26.41|24.01|26.28|23.88|0
1726011900000|2024-09-10 23:45:00|26.39|23.99|26.49|24.09|26.49|24.09|26.39|23.99|0
1726012200000|2024-09-10 23:50:00|26.51|24.11|26.59|24.19|26.61|24.21|26.5|24.1|0
1726012500000|2024-09-10 23:55:00|26.61|24.21|26.55|24.15|26.72|24.32|26.55|24.15|0
1726012800000|2024-09-11 00:00:00|26.54|24.14|26.65|24.25|26.67|24.27|26.49|24.09|0
1726013100000|2024-09-11 00:05:00|26.67|24.27|26.75|24.35|26.82|24.42|26.65|24.25|0
1726013400000|2024-09-11 00:10:00|26.74|24.34|26.67|24.27|26.77|24.37|26.66|24.26|0
1726013700000|2024-09-11 00:15:00|26.46|24.46|26.68|24.68|26.68|24.68|26.46|24.46|0
1726014000000|2024-09-11 00:20:00|26.69|24.69|26.65|24.65|26.69|24.69|26.58|24.58|0
1726014300000|2024-09-11 00:25:00|26.66|24.66|26.19|24.19|26.79|24.79|26.18|24.18|0
1726014600000|2024-09-11 00:30:00|26.2|24.2|26.57|24.57|26.6|24.6|26.18|24.18|0
1726014900000|2024-09-11 00:35:00|26.55|24.55|26.48|24.48|26.55|24.55|26.44|24.44|0
1726015200000|2024-09-11 00:40:00|26.5|24.5|26.43|24.43|26.58|24.58|26.42|24.42|0
1726015500000|2024-09-11 00:45:00|26.42|24.42|26.46|24.46|26.5|24.5|26.38|24.38|0
1726015800000|2024-09-11 00:50:00|26.48|24.48|26.53|24.53|26.53|24.53|26.41|24.41|0
1726016100000|2024-09-11 00:55:00|26.52|24.52|26.54|24.54|26.59|24.59|26.48|24.48|0
1726016400000|2024-09-11 01:00:00|26.56|24.56|26.61|24.61|26.71|24.71|26.56|24.56|0
1726016700000|2024-09-11 01:05:00|26.6|24.6|26.61|24.61|26.63|24.63|26.51|24.51|0
1726017000000|2024-09-11 01:10:00|26.6|24.6|26.61|24.61|26.71|24.71|26.59|24.59|0
1726017300000|2024-09-11 01:15:00|26.59|24.59|26.52|24.52|26.62|24.62|26.51|24.51|0
1726017600000|2024-09-11 01:20:00|26.5|24.5|26.5|24.5|26.59|24.59|26.47|24.47|0
1726017900000|2024-09-11 01:25:00|26.49|24.49|26.43|24.43|26.53|24.53|26.43|24.43|0
1726018200000|2024-09-11 01:30:00|26.42|24.42|27.17|25.17|27.28|25.28|26.37|24.37|0
1726018500000|2024-09-11 01:35:00|27.14|25.14|27.15|25.15|27.41|25.41|27.05|25.05|0
1726018800000|2024-09-11 01:40:00|27.14|25.14|26.58|24.58|27.19|25.19|26.54|24.54|0
1726019100000|2024-09-11 01:45:00|26.53|24.53|26.78|24.78|26.79|24.79|26.51|24.51|0
1726019400000|2024-09-11 01:50:00|26.73|24.73|26.84|24.84|26.98|24.98|26.73|24.73|0
1726019700000|2024-09-11 01:55:00|26.86|24.86|27.08|25.08|27.1|25.1|26.82|24.82|0
1726020000000|2024-09-11 02:00:00|27.06|25.06|27.04|25.04|27.13|25.13|27.03|25.03|0
1726020300000|2024-09-11 02:05:00|27.03|25.03|27.05|25.05|27.12|25.12|27.02|25.02|0
1726020600000|2024-09-11 02:10:00|27.04|25.04|27.19|25.19|27.24|25.24|27.02|25.02|0
1726020900000|2024-09-11 02:15:00|27.18|25.18|27.07|25.07|27.26|25.26|27.07|25.07|0
1726021200000|2024-09-11 02:20:00|27.09|25.09|27.02|25.02|27.19|25.19|26.93|24.93|0
1726021500000|2024-09-11 02:25:00|27.03|25.03|27.33|25.33|27.36|25.36|27.03|25.03|0
1726021800000|2024-09-11 02:30:00|27.31|25.31|27.36|25.36|27.43|25.43|27.27|25.27|0
1726022100000|2024-09-11 02:35:00|27.38|25.38|27.19|25.19|27.38|25.38|27.17|25.17|0
1726022400000|2024-09-11 02:40:00|27.17|25.17|27.06|25.06|27.19|25.19|27.06|25.06|0
1726022700000|2024-09-11 02:45:00|27.07|25.07|27.11|25.11|27.13|25.13|27.06|25.06|0
1726023000000|2024-09-11 02:50:00|27.12|25.12|27.2|25.2|27.23|25.23|27.1|25.1|0
1726023300000|2024-09-11 02:55:00|27.21|25.21|27.2|25.2|27.21|25.21|27.12|25.12|0
1726023600000|2024-09-11 03:00:00|27.18|25.18|27.26|25.26|27.35|25.35|27.09|25.09|0
1726023900000|2024-09-11 03:05:00|27.28|25.28|27.35|25.35|27.4|25.4|27.28|25.28|0
1726024200000|2024-09-11 03:10:00|27.34|25.34|27.52|25.52|27.53|25.53|27.34|25.34|0
1726024500000|2024-09-11 03:15:00|27.5|25.5|27.62|25.62|27.79|25.79|27.48|25.48|0
1726024800000|2024-09-11 03:20:00|27.63|25.63|27.68|25.68|27.74|25.74|27.63|25.63|0
1726025100000|2024-09-11 03:25:00|27.7|25.7|27.63|25.63|27.74|25.74|27.61|25.61|0
1726025400000|2024-09-11 03:30:00|27.61|25.61|27.84|25.84|27.86|25.86|27.61|25.61|0
1726025700000|2024-09-11 03:35:00|27.82|25.82|27.75|25.75|27.85|25.85|27.71|25.71|0
1726026000000|2024-09-11 03:40:00|27.76|25.76|27.76|25.76|27.78|25.78|27.71|25.71|0
1726026300000|2024-09-11 03:45:00|27.75|25.75|27.67|25.67|27.78|25.78|27.62|25.62|0
1726026600000|2024-09-11 03:50:00|27.68|25.68|27.67|25.67|27.71|25.71|27.62|25.62|0
1726026900000|2024-09-11 03:55:00|27.66|25.66|27.64|25.64|27.66|25.66|27.55|25.55|0
1726027200000|2024-09-11 04:00:00|27.65|25.65|27.74|25.74|27.74|25.74|27.6|25.6|0
1726027500000|2024-09-11 04:05:00|27.76|25.76|27.79|25.79|27.83|25.83|27.74|25.74|0
1726027800000|2024-09-11 04:10:00|27.81|25.81|27.74|25.74|27.86|25.86|27.74|25.74|0
1726028100000|2024-09-11 04:15:00|27.72|25.72|28.17|26.17|28.17|26.17|27.68|25.68|0
1726028400000|2024-09-11 04:20:00|28.19|26.19|28.19|26.19|28.3|26.3|28.17|26.17|0
1726028700000|2024-09-11 04:25:00|28.21|26.21|28.04|26.04|28.22|26.22|28.04|26.04|0
1726029000000|2024-09-11 04:30:00|28.05|26.05|28.13|26.13|28.15|26.15|28.05|26.05|0
1726029300000|2024-09-11 04:35:00|28.15|26.15|28.2|26.2|28.22|26.22|28.13|26.13|0
1726029600000|2024-09-11 04:40:00|28.18|26.18|28.19|26.19|28.24|26.24|28.18|26.18|0
1726029900000|2024-09-11 04:45:00|28.2|26.2|28.27|26.27|28.29|26.29|28.2|26.2|0
1726030200000|2024-09-11 04:50:00|28.28|26.28|28.23|26.23|28.3|26.3|28.23|26.23|0
1726030500000|2024-09-11 04:55:00|28.21|26.21|29.22|27.22|30.6|28.6|27.26|25.26|0
1726030800000|2024-09-11 05:00:00|29.23|27.23|29.21|27.21|29.27|27.27|29.2|27.2|0
1726031100000|2024-09-11 05:05:00|29.22|27.22|29.24|27.24|29.25|27.25|29.18|27.18|0
1726031400000|2024-09-11 05:10:00|29.25|27.25|29.29|27.29|29.29|27.29|29.2|27.2|0
1726031700000|2024-09-11 05:15:00|29.27|27.27|29.38|27.38|29.39|27.39|29.21|27.21|0
1726032000000|2024-09-11 05:20:00|29.39|27.39|29.39|27.39|29.43|27.43|29.34|27.34|0
1726032300000|2024-09-11 05:25:00|29.4|27.4|29.52|27.52|29.53|27.53|29.37|27.37|0
1726032600000|2024-09-11 05:30:00|29.53|27.53|29.19|27.19|29.53|27.53|29.15|27.15|0
1726032900000|2024-09-11 05:35:00|29.18|27.18|29.45|27.45|29.46|27.46|29.15|27.15|0
1726033200000|2024-09-11 05:40:00|29.46|27.46|29.28|27.28|29.46|27.46|29.2|27.2|0
1726033500000|2024-09-11 05:45:00|29.27|27.27|29.17|27.17|29.3|27.3|29.15|27.15|0
1726033800000|2024-09-11 05:50:00|29.16|27.16|29.15|27.15|29.18|27.18|29.08|27.08|0
1726034100000|2024-09-11 05:55:00|29.16|27.16|28.98|26.98|29.18|27.18|28.97|26.97|0
1726034400000|2024-09-11 06:00:00|29|27|29.02|27.02|29.09|27.09|28.93|26.93|0
1726034700000|2024-09-11 06:05:00|29.03|27.03|28.91|26.91|29.07|27.07|28.91|26.91|0
1726035000000|2024-09-11 06:10:00|28.93|26.93|28.78|26.78|28.93|26.93|28.78|26.78|0
1726035300000|2024-09-11 06:15:00|28.76|26.76|28.64|26.64|28.76|26.76|28.57|26.57|0
1726035600000|2024-09-11 06:20:00|28.66|26.66|28.58|26.58|28.66|26.66|28.55|26.55|0
1726035900000|2024-09-11 06:25:00|28.6|26.6|28.48|26.48|28.6|26.6|28.42|26.42|0
1726036200000|2024-09-11 06:30:00|28.49|26.49|28.23|26.23|28.49|26.49|28.23|26.23|0
1726036500000|2024-09-11 06:35:00|28.25|26.25|27.73|25.73|28.28|26.28|27.6|25.6|0
1726036800000|2024-09-11 06:40:00|27.72|25.72|27.7|25.7|27.75|25.75|27.61|25.61|0
1726037100000|2024-09-11 06:45:00|27.69|25.69|27.7|25.7|27.78|25.78|27.66|25.66|0
1726037400000|2024-09-11 06:50:00|27.68|25.68|27.61|25.61|27.7|25.7|27.56|25.56|0
1726037700000|2024-09-11 06:55:00|27.63|25.63|27.74|25.74|27.74|25.74|27.63|25.63|0
1726038000000|2024-09-11 07:00:00|27.69|25.69|27.59|25.59|27.78|25.78|27.57|25.57|0
1726038300000|2024-09-11 07:05:00|27.57|25.57|27.55|25.55|27.64|25.64|27.5|25.5|0
1726038600000|2024-09-11 07:10:00|27.53|25.53|27.52|25.52|27.62|25.62|27.43|25.43|0
1726038900000|2024-09-11 07:15:00|27.5|25.5|27.39|25.39|27.52|25.52|27.16|25.16|0
1726039200000|2024-09-11 07:20:00|27.38|25.38|27.48|25.48|27.55|25.55|27.33|25.33|0
1726039500000|2024-09-11 07:25:00|27.47|25.47|27.41|25.41|27.55|25.55|27.37|25.37|0
1726039800000|2024-09-11 07:30:00|27.39|25.39|27.38|25.38|27.39|25.39|27.25|25.25|0
1726040100000|2024-09-11 07:35:00|27.37|25.37|27.39|25.39|27.44|25.44|27.34|25.34|0
1726040400000|2024-09-11 07:40:00|27.4|25.4|27.45|25.45|27.5|25.5|27.32|25.32|0
1726040700000|2024-09-11 07:45:00|27.47|25.47|26.84|24.84|28.27|26.27|26.57|24.57|0
1726041000000|2024-09-11 07:50:00|26.83|24.83|26.66|24.66|26.88|24.88|26.66|24.66|0
1726041300000|2024-09-11 07:55:00|26.67|24.67|26.67|24.67|26.79|24.79|26.64|24.64|0
1726041600000|2024-09-11 08:00:00|26.7|24.7|26.82|24.82|26.82|24.82|26.64|24.64|0
1726041900000|2024-09-11 08:05:00|26.84|24.84|26.69|24.69|26.84|24.84|26.64|24.64|0
1726042200000|2024-09-11 08:10:00|26.67|24.67|26.9|24.9|26.95|24.95|26.65|24.65|0
1726042500000|2024-09-11 08:15:00|26.89|24.89|26.78|24.78|26.97|24.97|26.73|24.73|0
1726042800000|2024-09-11 08:20:00|26.77|24.77|26.77|24.77|26.83|24.83|26.67|24.67|0
1726043100000|2024-09-11 08:25:00|26.76|24.76|26.71|24.71|26.76|24.76|26.68|24.68|0
1726043400000|2024-09-11 08:30:00|26.7|24.7|27.05|25.05|27.08|25.08|26.7|24.7|0
1726043700000|2024-09-11 08:35:00|27.06|25.06|27.13|25.13|27.15|25.15|27.01|25.01|0
1726044000000|2024-09-11 08:40:00|27.15|25.15|27.25|25.25|27.46|25.46|27.06|25.06|0
1726044300000|2024-09-11 08:45:00|27.28|25.28|27.11|25.11|27.42|25.42|27.09|25.09|0
1726044600000|2024-09-11 08:50:00|27.1|25.1|27.35|25.35|27.37|25.37|27.07|25.07|0
1726044900000|2024-09-11 08:55:00|27.36|25.36|27.29|25.29|27.38|25.38|27.19|25.19|0
1726045200000|2024-09-11 09:00:00|27.31|25.31|27.24|25.24|27.34|25.34|27.15|25.15|0
1726045500000|2024-09-11 09:05:00|27.22|25.22|27.03|25.03|27.26|25.26|27.03|25.03|0
1726045800000|2024-09-11 09:10:00|27.02|25.02|26.95|24.95|27.05|25.05|26.91|24.91|0
1726046100000|2024-09-11 09:15:00|26.98|24.98|27.06|25.06|27.08|25.08|26.98|24.98|0
1726046400000|2024-09-11 09:20:00|27.08|25.08|27.3|25.3|27.32|25.32|27.06|25.06|0
1726046700000|2024-09-11 09:25:00|27.32|25.32|27.25|25.25|27.47|25.47|27.21|25.21|0
1726047000000|2024-09-11 09:30:00|27.26|25.26|27.02|25.02|27.26|25.26|26.97|24.97|0
1726047300000|2024-09-11 09:35:00|27.01|25.01|27|25|27.01|25.01|26.92|24.92|0
1726047600000|2024-09-11 09:40:00|26.97|24.97|27.07|25.07|27.11|25.11|26.95|24.95|0
1726047900000|2024-09-11 09:45:00|27.08|25.08|27|25|27.22|25.22|26.95|24.95|0
1726048200000|2024-09-11 09:50:00|26.99|24.99|26.83|24.83|27|25|26.81|24.81|0
1726048500000|2024-09-11 09:55:00|26.85|24.85|26.76|24.76|26.85|24.85|26.71|24.71|0
1726048800000|2024-09-11 10:00:00|26.73|24.73|26.68|24.68|26.78|24.78|26.66|24.66|0
1726049100000|2024-09-11 10:05:00|26.64|24.64|26.86|24.86|26.88|24.88|26.61|24.61|0
1726049400000|2024-09-11 10:10:00|26.88|24.88|26.76|24.76|26.92|24.92|26.76|24.76|0
1726049700000|2024-09-11 10:15:00|26.77|24.77|26.67|24.67|26.82|24.82|26.67|24.67|0
1726050000000|2024-09-11 10:20:00|26.68|24.68|26.77|24.77|26.79|24.79|26.67|24.67|0
1726050300000|2024-09-11 10:25:00|26.79|24.79|26.97|24.97|27.04|25.04|26.79|24.79|0
1726050600000|2024-09-11 10:30:00|26.99|24.99|26.89|24.89|27|25|26.78|24.78|0
1726050900000|2024-09-11 10:35:00|26.88|24.88|26.71|24.71|26.88|24.88|26.7|24.7|0
1726051200000|2024-09-11 10:40:00|26.7|24.7|26.69|24.69|26.75|24.75|26.69|24.69|0
1726051500000|2024-09-11 10:45:00|26.71|24.71|26.68|24.68|26.73|24.73|26.64|24.64|0
1726051800000|2024-09-11 10:50:00|26.66|24.66|26.61|24.61|27.16|25.16|26.56|24.56|0
1726052100000|2024-09-11 10:55:00|26.59|24.59|26.66|24.66|26.72|24.72|26.56|24.56|0
1726052400000|2024-09-11 11:00:00|26.57|24.57|26.6|24.6|26.74|24.74|26.54|24.54|0
1726052700000|2024-09-11 11:05:00|26.64|24.64|26.72|24.72|26.77|24.77|26.6|24.6|0
1726053000000|2024-09-11 11:10:00|26.7|24.7|26.58|24.58|26.7|24.7|26.55|24.55|0
1726053300000|2024-09-11 11:15:00|26.57|24.57|26.53|24.53|26.58|24.58|26.53|24.53|0
1726053600000|2024-09-11 11:20:00|26.55|24.55|26.55|24.55|26.56|24.56|26.5|24.5|0
1726053900000|2024-09-11 11:25:00|26.58|24.58|26.56|24.56|26.63|24.63|26.54|24.54|0
1726054200000|2024-09-11 11:30:00|26.54|24.54|26.46|24.46|26.56|24.56|26.46|24.46|0
1726054500000|2024-09-11 11:35:00|26.48|24.48|26.14|24.14|26.53|24.53|26.14|24.14|0
1726054800000|2024-09-11 11:40:00|26.13|24.13|26.22|24.22|26.26|24.26|26.13|24.13|0
1726055100000|2024-09-11 11:45:00|26.24|24.24|26.16|24.16|26.24|24.24|26.16|24.16|0
1726055400000|2024-09-11 11:50:00|26.14|24.14|26.14|24.14|26.18|24.18|26.11|24.11|0
1726055700000|2024-09-11 11:55:00|26.15|24.15|26.19|24.19|26.3|24.3|26.15|24.15|0
1726056000000|2024-09-11 12:00:00|26.17|24.17|26.3|24.3|26.33|24.33|26.17|24.17|0
1726056300000|2024-09-11 12:05:00|26.28|24.28|26.18|24.18|26.3|24.3|26.15|24.15|0
1726056600000|2024-09-11 12:10:00|26.19|24.19|26|24|26.4|24.4|25.98|23.98|0
1726056900000|2024-09-11 12:15:00|26.03|24.03|25.93|23.93|26.1|24.1|25.93|23.93|0
1726057200000|2024-09-11 12:20:00|25.95|23.95|26.01|24.01|26.08|24.08|25.91|23.91|0
1726057500000|2024-09-11 12:25:00|26.03|24.03|25.94|23.94|26.04|24.04|25.88|23.88|0
1726057800000|2024-09-11 12:30:00|25.93|23.93|26.52|24.52|27.87|25.87|25.93|23.93|0
1726058100000|2024-09-11 12:35:00|26.6|24.6|26.25|24.25|26.74|24.74|25.95|23.95|0
1726058400000|2024-09-11 12:40:00|26.28|24.28|26.41|24.41|26.79|24.79|26.22|24.22|0
1726058700000|2024-09-11 12:45:00|26.35|24.35|25.86|23.86|26.35|24.35|25.77|23.77|0
1726059000000|2024-09-11 12:50:00|25.82|23.82|25.73|23.73|26|24|25.72|23.72|0
1726059300000|2024-09-11 12:55:00|25.75|23.75|25.4|23.4|25.78|23.78|25.23|23.23|0
1726059600000|2024-09-11 13:00:00|25.42|23.42|24.9|22.9|25.42|23.42|24.81|22.81|0
1726059900000|2024-09-11 13:05:00|24.87|22.87|24.82|22.82|25.97|23.97|24.78|22.78|0
1726060200000|2024-09-11 13:10:00|24.79|22.79|24.76|22.76|24.91|22.91|24.59|22.59|0
1726060500000|2024-09-11 13:15:00|24.77|22.77|24.49|22.49|24.77|22.77|24.47|22.47|0
1726060800000|2024-09-11 13:20:00|24.47|22.47|23.93|21.93|24.65|22.65|23.88|21.88|0
1726061100000|2024-09-11 13:25:00|23.95|21.95|24.3|22.3|24.44|22.44|23.95|21.95|0
1726061400000|2024-09-11 13:30:00|24.36|22.36|25.53|23.53|25.53|23.53|24.36|22.36|0
1726061700000|2024-09-11 13:35:00|25.64|23.64|26.29|24.29|26.29|24.29|24.3|22.3|0
1726062000000|2024-09-11 13:40:00|26.3|24.3|26.27|24.27|26.54|24.54|26|24|0
1726062300000|2024-09-11 13:45:00|26.25|24.25|26.69|24.69|26.95|24.95|26.1|24.1|0
1726062600000|2024-09-11 13:50:00|26.7|24.7|26.96|24.96|27.1|25.1|26.67|24.67|0
1726062900000|2024-09-11 13:55:00|26.79|24.79|27.27|25.27|27.39|25.39|26.37|24.37|0
1726063200000|2024-09-11 14:00:00|27.35|25.35|27.67|25.67|28.04|26.04|27.25|25.25|0
1726063500000|2024-09-11 14:05:00|27.66|25.66|27.84|25.84|27.9|25.9|27.61|25.61|0
1726063800000|2024-09-11 14:10:00|27.86|25.86|29.01|27.01|29.01|27.01|27.79|25.79|0
1726064100000|2024-09-11 14:15:00|29.12|27.12|30.23|28.23|31.17|29.17|28.49|26.49|0
1726064400000|2024-09-11 14:20:00|30.17|28.17|31.05|28.65|31.05|28.65|29.55|27.55|0
1726064700000|2024-09-11 14:25:00|31.13|28.73|32.12|29.72|32.14|29.74|31.13|28.73|0
1726065000000|2024-09-11 14:30:00|32.18|29.78|32.64|30.24|32.76|30.36|32.16|29.76|0
1726065300000|2024-09-11 14:35:00|32.6|30.2|32.44|30.04|32.62|30.22|32.06|29.66|0
1726065600000|2024-09-11 14:40:00|32.52|30.12|32.86|30.46|33.06|30.66|32.46|30.06|0
1726065900000|2024-09-11 14:45:00|32.9|30.5|32.7|30.7|32.96|30.96|32.02|30.02|0
1726066200000|2024-09-11 14:50:00|32.76|30.76|32.47|30.47|32.76|30.76|32.45|30.45|0
1726066500000|2024-09-11 14:55:00|32.45|30.45|31.8|29.8|32.75|30.75|31.8|29.8|0
1726066800000|2024-09-11 15:00:00|31.87|29.87|31.43|29.43|32.56|30.56|31.39|29.39|0
1726067100000|2024-09-11 15:05:00|31.51|29.51|31.67|29.67|31.67|29.67|30.47|28.47|0
1726067400000|2024-09-11 15:10:00|31.69|29.69|29.88|27.88|31.87|29.87|29.78|27.78|0
1726067700000|2024-09-11 15:15:00|29.91|27.91|29.99|27.99|30.12|28.12|29.76|27.76|0
1726068000000|2024-09-11 15:20:00|30.02|28.02|30.34|28.34|30.55|28.55|30.02|28.02|0
1726068300000|2024-09-11 15:25:00|30.1|28.1|30.37|28.37|30.83|28.83|30.1|28.1|0
1726068600000|2024-09-11 15:30:00|30.33|28.33|29.87|27.87|30.74|28.74|29.66|27.66|0
1726068900000|2024-09-11 15:35:00|29.85|27.85|28.44|26.44|29.87|27.87|28.39|26.39|0
1726069200000|2024-09-11 15:40:00|28.53|26.53|27.95|25.95|28.96|26.96|27.89|25.89|0
1726069500000|2024-09-11 15:45:00|27.91|25.91|27.87|25.87|27.96|25.96|27.66|25.66|0
1726069800000|2024-09-11 15:50:00|27.86|25.86|28.26|26.26|28.26|26.26|27.77|25.77|0
1726070100000|2024-09-11 15:55:00|28.24|26.24|28.54|26.54|29.5|27.5|28.24|26.24|0
1726070400000|2024-09-11 16:00:00|28.49|26.49|27.57|25.57|28.65|26.65|27.57|25.57|0
1726070700000|2024-09-11 16:05:00|27.55|25.55|27.31|25.31|28.07|26.07|26.68|24.68|0
1726071000000|2024-09-11 16:10:00|27.26|25.26|26.95|24.95|27.42|25.42|26.92|24.92|0
1726071300000|2024-09-11 16:15:00|26.88|24.88|26.86|24.86|27.22|25.22|26.86|24.86|0
1726071600000|2024-09-11 16:20:00|26.81|24.81|26.79|24.79|27.22|25.22|26.57|24.57|0
1726071900000|2024-09-11 16:25:00|26.81|24.81|26.49|24.49|26.88|24.88|26.49|24.49|0
1726072200000|2024-09-11 16:30:00|26.4|24.4|26.25|24.25|26.86|24.86|26.25|24.25|0
1726072500000|2024-09-11 16:35:00|26.21|24.21|25.88|23.88|26.31|24.31|25.81|23.81|0
1726072800000|2024-09-11 16:40:00|25.83|23.83|26.13|24.13|26.33|24.33|25.7|23.7|0
1726073100000|2024-09-11 16:45:00|26.06|24.06|26.11|24.11|26.19|24.19|25.94|23.94|0
1726073400000|2024-09-11 16:50:00|26.12|24.12|25.69|23.69|26.12|24.12|25.68|23.68|0
1726073700000|2024-09-11 16:55:00|25.71|23.71|25.81|23.81|26.07|24.07|25.68|23.68|0
1726074000000|2024-09-11 17:00:00|25.76|23.76|25.31|23.31|25.77|23.77|25.19|23.19|0
1726074300000|2024-09-11 17:05:00|25.28|23.28|24.91|22.91|25.91|23.91|24.39|22.39|0
1726074600000|2024-09-11 17:10:00|24.85|22.85|24.66|22.66|24.85|22.85|24.44|22.44|0
1726074900000|2024-09-11 17:15:00|24.61|22.61|24.78|22.78|24.83|22.83|24.59|22.59|0
1726075200000|2024-09-11 17:20:00|24.77|22.77|25.02|23.02|25.07|23.07|24.77|22.77|0
1726075500000|2024-09-11 17:25:00|25|23|24.6|22.6|25.03|23.03|24.48|22.48|0
1726075800000|2024-09-11 17:30:00|24.57|22.57|24.44|22.44|24.63|22.63|24.38|22.38|0
1726076100000|2024-09-11 17:35:00|24.46|22.46|24.38|22.38|24.57|22.57|24.36|22.36|0
1726076400000|2024-09-11 17:40:00|24.36|22.36|24.16|22.16|24.36|22.36|24.13|22.13|0
1726076700000|2024-09-11 17:45:00|24.18|22.18|23.53|21.53|24.18|22.18|23.53|21.53|0
1726077000000|2024-09-11 17:50:00|23.54|21.54|23.93|21.93|23.99|21.99|23.43|21.43|0
1726077300000|2024-09-11 17:55:00|23.9|21.9|23.91|21.91|24.27|22.27|23.83|21.83|0
1726077600000|2024-09-11 18:00:00|23.94|21.94|23.77|21.77|24.02|22.02|23.72|21.72|0
1726077900000|2024-09-11 18:05:00|23.78|21.78|24.08|22.08|24.72|22.72|23.71|21.71|0
1726078200000|2024-09-11 18:10:00|24.06|22.06|24.2|22.2|24.25|22.25|23.93|21.93|0
1726078500000|2024-09-11 18:15:00|24.22|22.22|23.69|21.69|24.34|22.34|23.67|21.67|0
1726078800000|2024-09-11 18:20:00|23.7|21.7|23.35|21.35|23.72|21.72|23.35|21.35|0
1726079100000|2024-09-11 18:25:00|23.38|21.38|23.1|21.1|23.46|21.46|23.02|21.02|0
1726079400000|2024-09-11 18:30:00|23.05|21.05|22.77|20.77|23.1|21.1|22.75|20.75|0
1726079700000|2024-09-11 18:35:00|22.75|20.75|22.62|20.62|23.05|21.05|22.62|20.62|0
1726080000000|2024-09-11 18:40:00|22.61|20.61|22.32|20.32|22.61|20.61|22.11|20.11|0
1726080300000|2024-09-11 18:45:00|22.3|20.3|22.44|20.44|22.71|20.71|22.3|20.3|0
1726080600000|2024-09-11 18:50:00|22.43|20.43|22.9|20.9|22.92|20.92|22.4|20.4|0
1726080900000|2024-09-11 18:55:00|22.88|20.88|22.67|20.67|22.94|20.94|22.48|20.48|0
1726081200000|2024-09-11 19:00:00|22.74|20.74|22.75|20.75|23.44|21.44|22.67|20.67|0
1726081500000|2024-09-11 19:05:00|22.72|20.72|22.41|20.41|22.73|20.73|22.34|20.34|0
1726081800000|2024-09-11 19:10:00|22.4|20.4|22.29|20.29|22.5|20.5|22.16|20.16|0
1726082100000|2024-09-11 19:15:00|22.26|20.26|22.09|20.09|22.36|20.36|21.91|19.91|0
1726082400000|2024-09-11 19:20:00|22.13|20.13|21.83|19.83|22.13|20.13|21.81|19.81|0
1726082700000|2024-09-11 19:25:00|21.85|19.85|21.69|19.69|21.86|19.86|21.64|19.64|0
1726083000000|2024-09-11 19:30:00|21.68|19.68|21.65|19.65|21.93|19.93|21.63|19.63|0
1726083300000|2024-09-11 19:35:00|21.63|19.63|21.91|19.91|21.93|19.93|21.63|19.63|0
1726083600000|2024-09-11 19:40:00|21.87|19.87|22.41|20.41|22.79|20.79|21.79|19.79|0
1726083900000|2024-09-11 19:45:00|22.44|20.44|22.11|20.11|22.54|20.54|22.11|20.11|0
1726084200000|2024-09-11 19:50:00|22.21|20.21|21.7|19.7|22.42|20.42|21.69|19.69|0
1726084500000|2024-09-11 19:55:00|21.63|19.63|21.49|19.49|21.63|19.63|20.97|18.97|0
1726084800000|2024-09-11 20:00:00|21.52|19.52|21.64|19.64|21.7|19.7|21.42|19.42|0
1726085100000|2024-09-11 20:05:00|21.65|19.65|21.43|19.43|21.67|19.67|21.43|19.43|0
1726085400000|2024-09-11 20:10:00|21.42|19.42|21.5|19.5|21.51|19.51|21.24|19.24|0
1726085700000|2024-09-11 20:15:00|21.68|19.28|21.73|19.33|22.44|20.04|21.56|19.16|0
1726086000000|2024-09-11 20:20:00|21.71|19.31|21.47|19.07|21.71|19.31|21.36|18.96|0
1726086300000|2024-09-11 20:25:00|21.48|19.08|21.48|19.08|21.51|19.11|21.45|19.05|0
1726086600000|2024-09-11 20:30:00|21.5|19.1|21.49|19.09|21.52|19.12|21.43|19.03|0
1726086900000|2024-09-11 20:35:00|21.47|19.07|21.42|19.02|21.49|19.09|21.42|19.02|0
1726087200000|2024-09-11 20:40:00|21.44|19.04|21.49|19.09|21.52|19.12|21.44|19.04|0
1726087500000|2024-09-11 20:45:00|21.52|19.12|21.52|19.12|21.52|19.12|21.46|19.06|0
1726087800000|2024-09-11 20:50:00|21.53|19.13|21.47|19.07|21.53|19.13|21.47|19.07|0
1726088100000|2024-09-11 20:55:00|21.5|19.1|21.48|19.08|21.54|19.14|21.47|19.07|0
1726088400000|2024-09-11 21:00:00|21.47|19.07|21.48|19.08|21.48|19.08|21.47|19.07|0
1726088700000|2024-09-11 21:05:00|21.47|19.07|21.46|19.06|21.47|19.07|21.46|19.06|0
1726089000000|2024-09-11 21:10:00|21.45|19.05|21.51|19.11|21.51|19.11|21.45|19.05|0
1726089300000|2024-09-11 21:15:00|21.5|19.1|21.52|19.12|21.53|19.13|21.5|19.1|0
1726089600000|2024-09-11 21:20:00|21.51|19.11|21.5|19.1|21.53|19.13|21.49|19.09|0
1726089900000|2024-09-11 21:25:00|21.49|19.09|21.53|19.13|21.53|19.13|21.49|19.09|0
1726090200000|2024-09-11 21:30:00|21.54|19.14|21.53|19.13|21.54|19.14|21.52|19.12|0
1726090500000|2024-09-11 21:35:00|21.54|19.14|21.54|19.14|21.54|19.14|21.52|19.12|0
1726090800000|2024-09-11 21:40:00|21.53|19.13|21.53|19.13|21.53|19.13|21.53|19.13|0
1726091100000|2024-09-11 21:45:00|21.52|19.12|21.5|19.1|21.53|19.13|21.5|19.1|0
1726091400000|2024-09-11 21:50:00|21.48|19.08|21.51|19.11|21.51|19.11|21.48|19.08|0
1726091700000|2024-09-11 21:55:00|21.5|19.1|21.51|19.11|21.52|19.12|21.48|19.08|0
1726092000000|2024-09-11 22:00:00|21.46|19.06|21.58|19.18|21.61|19.21|21.45|19.05|0
1726092300000|2024-09-11 22:05:00|21.55|19.15|21.59|19.19|21.62|19.22|21.51|19.11|0
1726092600000|2024-09-11 22:10:00|21.57|19.17|21.57|19.17|21.59|19.19|21.55|19.15|0
1726092900000|2024-09-11 22:15:00|21.59|19.19|21.52|19.12|21.6|19.2|21.52|19.12|0
1726093200000|2024-09-11 22:20:00|21.53|19.13|21.56|19.16|21.56|19.16|21.47|19.07|0
1726093500000|2024-09-11 22:25:00|21.55|19.15|21.54|19.14|21.57|19.17|21.51|19.11|0
1726093800000|2024-09-11 22:30:00|21.53|19.13|21.5|19.1|21.54|19.14|21.46|19.06|0
1726094100000|2024-09-11 22:35:00|21.48|19.08|21.48|19.08|21.52|19.12|21.47|19.07|0
1726094400000|2024-09-11 22:40:00|21.5|19.1|21.49|19.09|21.51|19.11|21.47|19.07|0
1726094700000|2024-09-11 22:45:00|21.51|19.11|21.46|19.06|21.51|19.11|21.45|19.05|0
1726095000000|2024-09-11 22:50:00|21.48|19.08|21.48|19.08|21.49|19.09|21.48|19.08|0
1726095300000|2024-09-11 22:55:00|21.46|19.06|21.49|19.09|21.49|19.09|21.45|19.05|0
1726095600000|2024-09-11 23:00:00|21.46|19.06|21.47|19.07|21.48|19.08|21.45|19.05|0
1726095900000|2024-09-11 23:05:00|21.46|19.06|21.54|19.14|21.54|19.14|21.46|19.06|0
1726096200000|2024-09-11 23:10:00|21.53|19.13|21.51|19.11|21.53|19.13|21.5|19.1|0
1726096500000|2024-09-11 23:15:00|21.5|19.1|21.5|19.1|21.5|19.1|21.46|19.06|0
1726096800000|2024-09-11 23:20:00|21.49|19.09|21.48|19.08|21.5|19.1|21.46|19.06|0
1726097100000|2024-09-11 23:25:00|21.47|19.07|21.51|19.11|21.51|19.11|21.45|19.05|0
1726097400000|2024-09-11 23:30:00|21.52|19.12|21.51|19.11|21.53|19.13|21.49|19.09|0
1726097700000|2024-09-11 23:35:00|21.49|19.09|21.56|19.16|21.56|19.16|21.49|19.09|0
1726098000000|2024-09-11 23:40:00|21.57|19.17|21.52|19.12|21.57|19.17|21.52|19.12|0
1726098300000|2024-09-11 23:45:00|21.53|19.13|21.53|19.13|21.57|19.17|21.53|19.13|0
1726098600000|2024-09-11 23:50:00|21.54|19.14|21.54|19.14|21.56|19.16|21.51|19.11|0
1726098900000|2024-09-11 23:55:00|21.55|19.15|21.5|19.1|21.57|19.17|21.48|19.08|0
1726099200000|2024-09-12 00:00:00|21.48|19.08|21.44|19.04|21.57|19.17|21.4|19|0
1726099500000|2024-09-12 00:05:00|21.43|19.03|21.45|19.05|21.48|19.08|21.4|19|0
1726099800000|2024-09-12 00:10:00|21.44|19.04|21.36|18.96|21.45|19.05|21.34|18.94|0
1726100100000|2024-09-12 00:15:00|21.18|19.18|21.2|19.2|21.22|19.22|21.13|19.13|0
1726100400000|2024-09-12 00:20:00|21.21|19.21|21.17|19.17|21.25|19.25|21.14|19.14|0
1726100700000|2024-09-12 00:25:00|21.15|19.15|21.04|19.04|21.18|19.18|21.04|19.04|0
1726101000000|2024-09-12 00:30:00|21.05|19.05|20.96|18.96|21.06|19.06|20.95|18.95|0
1726101300000|2024-09-12 00:35:00|20.97|18.97|21.03|19.03|21.05|19.05|20.95|18.95|0
1726101600000|2024-09-12 00:40:00|21.01|19.01|21.09|19.09|21.09|19.09|21.01|19.01|0
1726101900000|2024-09-12 00:45:00|21.11|19.11|21.12|19.12|21.18|19.18|21.09|19.09|0
1726102200000|2024-09-12 00:50:00|21.13|19.13|21.25|19.25|21.27|19.27|21.09|19.09|0
1726102500000|2024-09-12 00:55:00|21.27|19.27|21.27|19.27|21.32|19.32|21.22|19.22|0
1726102800000|2024-09-12 01:00:00|21.25|19.25|21.32|19.32|21.39|19.39|21.24|19.24|0
1726103100000|2024-09-12 01:05:00|21.3|19.3|21.21|19.21|21.35|19.35|21.21|19.21|0
1726103400000|2024-09-12 01:10:00|21.22|19.22|21.33|19.33|21.33|19.33|21.22|19.22|0
1726103700000|2024-09-12 01:15:00|21.34|19.34|21.15|19.15|21.34|19.34|21.08|19.08|0
1726104000000|2024-09-12 01:20:00|21.14|19.14|21.15|19.15|21.15|19.15|21.08|19.08|0
1726104300000|2024-09-12 01:25:00|21.16|19.16|21.15|19.15|21.2|19.2|21.1|19.1|0
1726104600000|2024-09-12 01:30:00|21.16|19.16|21.02|19.02|21.16|19.16|21.02|19.02|0
1726104900000|2024-09-12 01:35:00|21.01|19.01|20.93|18.93|21.05|19.05|20.9|18.9|0
1726105200000|2024-09-12 01:40:00|20.94|18.94|20.98|18.98|21.02|19.02|20.91|18.91|0
1726105500000|2024-09-12 01:45:00|20.99|18.99|20.98|18.98|21.03|19.03|20.95|18.95|0
1726105800000|2024-09-12 01:50:00|20.96|18.96|21.02|19.02|21.03|19.03|20.96|18.96|0
1726106100000|2024-09-12 01:55:00|21.03|19.03|20.99|18.99|21.07|19.07|20.97|18.97|0
1726106400000|2024-09-12 02:00:00|21|19|21.03|19.03|21.04|19.04|20.96|18.96|0
1726106700000|2024-09-12 02:05:00|21.01|19.01|21|19|21.07|19.07|20.97|18.97|0
1726107000000|2024-09-12 02:10:00|21.01|19.01|21.08|19.08|21.08|19.08|21.01|19.01|0
1726107300000|2024-09-12 02:15:00|21.09|19.09|21.03|19.03|21.1|19.1|20.99|18.99|0
1726107600000|2024-09-12 02:20:00|21.02|19.02|20.91|18.91|21.02|19.02|20.88|18.88|0
1726107900000|2024-09-12 02:25:00|20.9|18.9|20.82|18.82|20.91|18.91|20.79|18.79|0
1726108200000|2024-09-12 02:30:00|20.8|18.8|20.83|18.83|20.84|18.84|20.76|18.76|0
1726108500000|2024-09-12 02:35:00|20.84|18.84|20.87|18.87|20.88|18.88|20.81|18.81|0
1726108800000|2024-09-12 02:40:00|20.85|18.85|20.84|18.84|20.85|18.85|20.82|18.82|0
1726109100000|2024-09-12 02:45:00|20.85|18.85|20.81|18.81|20.86|18.86|20.8|18.8|0
1726109400000|2024-09-12 02:50:00|20.82|18.82|20.94|18.94|20.98|18.98|20.82|18.82|0
1726109700000|2024-09-12 02:55:00|20.96|18.96|20.93|18.93|21|19|20.91|18.91|0
1726110000000|2024-09-12 03:00:00|20.94|18.94|20.97|18.97|21.02|19.02|20.93|18.93|0
1726110300000|2024-09-12 03:05:00|20.98|18.98|20.98|18.98|21.02|19.02|20.97|18.97|0
1726110600000|2024-09-12 03:10:00|20.96|18.96|20.92|18.92|20.99|18.99|20.88|18.88|0
1726110900000|2024-09-12 03:15:00|20.94|18.94|20.95|18.95|21.03|19.03|20.92|18.92|0
1726111200000|2024-09-12 03:20:00|20.96|18.96|20.88|18.88|20.96|18.96|20.87|18.87|0
1726111500000|2024-09-12 03:25:00|20.87|18.87|20.9|18.9|20.9|18.9|20.85|18.85|0
1726111800000|2024-09-12 03:30:00|20.89|18.89|20.88|18.88|20.93|18.93|20.88|18.88|0
1726112100000|2024-09-12 03:35:00|20.86|18.86|20.75|18.75|20.86|18.86|20.74|18.74|0
1726112400000|2024-09-12 03:40:00|20.74|18.74|20.74|18.74|20.77|18.77|20.72|18.72|0
1726112700000|2024-09-12 03:45:00|20.72|18.72|20.71|18.71|20.74|18.74|20.7|18.7|0
1726113000000|2024-09-12 03:50:00|20.7|18.7|20.65|18.65|20.72|18.72|20.63|18.63|0
1726113300000|2024-09-12 03:55:00|20.64|18.64|20.63|18.63|20.67|18.67|20.63|18.63|0
1726113600000|2024-09-12 04:00:00|20.64|18.64|20.63|18.63|20.68|18.68|20.62|18.62|0
1726113900000|2024-09-12 04:05:00|20.64|18.64|20.65|18.65|20.65|18.65|20.61|18.61|0
1726114200000|2024-09-12 04:10:00|20.66|18.66|20.56|18.56|20.66|18.66|20.56|18.56|0
1726114500000|2024-09-12 04:15:00|20.57|18.57|20.65|18.65|20.66|18.66|20.57|18.57|0
1726114800000|2024-09-12 04:20:00|20.63|18.63|20.59|18.59|20.67|18.67|20.58|18.58|0
1726115100000|2024-09-12 04:25:00|20.61|18.61|20.58|18.58|20.62|18.62|20.58|18.58|0
1726115400000|2024-09-12 04:30:00|20.56|18.56|20.54|18.54|20.59|18.59|20.54|18.54|0
1726115700000|2024-09-12 04:35:00|20.52|18.52|20.52|18.52|20.53|18.53|20.48|18.48|0
1726116000000|2024-09-12 04:40:00|20.51|18.51|20.48|18.48|20.51|18.51|20.47|18.47|0
1726116300000|2024-09-12 04:45:00|20.49|18.49|20.48|18.48|20.52|18.52|20.48|18.48|0
1726116600000|2024-09-12 04:50:00|20.47|18.47|20.53|18.53|20.56|18.56|20.46|18.46|0
1726116900000|2024-09-12 04:55:00|20.54|18.54|20.49|18.49|20.54|18.54|20.49|18.49|0
1726117200000|2024-09-12 05:00:00|20.5|18.5|20.51|18.51|20.53|18.53|20.5|18.5|0
1726117500000|2024-09-12 05:05:00|20.5|18.5|20.49|18.49|20.54|18.54|20.49|18.49|0
1726117800000|2024-09-12 05:10:00|20.5|18.5|20.5|18.5|20.54|18.54|20.48|18.48|0
1726118100000|2024-09-12 05:15:00|20.48|18.48|20.47|18.47|20.5|18.5|20.47|18.47|0
1726118400000|2024-09-12 05:20:00|20.46|18.46|20.41|18.41|20.47|18.47|20.4|18.4|0
1726118700000|2024-09-12 05:25:00|20.4|18.4|20.37|18.37|20.4|18.4|20.36|18.36|0
1726119000000|2024-09-12 05:30:00|20.39|18.39|20.42|18.42|20.42|18.42|20.36|18.36|0
1726119300000|2024-09-12 05:35:00|20.43|18.43|20.5|18.5|20.56|18.56|20.43|18.43|0
1726119600000|2024-09-12 05:40:00|20.49|18.49|20.45|18.45|20.5|18.5|20.43|18.43|0
1726119900000|2024-09-12 05:45:00|20.47|18.47|20.42|18.42|20.49|18.49|20.42|18.42|0
1726120200000|2024-09-12 05:50:00|20.41|18.41|21.19|19.19|21.51|19.51|20.35|18.35|0
1726120500000|2024-09-12 05:55:00|21.21|19.21|21.15|19.15|21.22|19.22|21.12|19.12|0
1726120800000|2024-09-12 06:00:00|21.17|19.17|21.1|19.1|21.17|19.17|21.07|19.07|0
1726121100000|2024-09-12 06:05:00|21.08|19.08|21.01|19.01|21.08|19.08|21.01|19.01|0
1726121400000|2024-09-12 06:10:00|21|19|21.01|19.01|21.05|19.05|20.99|18.99|0
1726121700000|2024-09-12 06:15:00|21.03|19.03|21.15|19.15|21.15|19.15|21.01|19.01|0
1726122000000|2024-09-12 06:20:00|21.13|19.13|21.25|19.25|21.59|19.59|21.13|19.13|0
1726122300000|2024-09-12 06:25:00|21.24|19.24|21.25|19.25|21.29|19.29|21.24|19.24|0
1726122600000|2024-09-12 06:30:00|21.24|19.24|21.21|19.21|21.25|19.25|21.18|19.18|0
1726122900000|2024-09-12 06:35:00|21.2|19.2|21.18|19.18|21.26|19.26|21.17|19.17|0
1726123200000|2024-09-12 06:40:00|21.22|19.22|21.23|19.23|21.25|19.25|21.21|19.21|0
1726123500000|2024-09-12 06:45:00|21.25|19.25|21.29|19.29|21.34|19.34|21.23|19.23|0
1726123800000|2024-09-12 06:50:00|21.27|19.27|21.29|19.29|21.29|19.29|21.19|19.19|0
1726124100000|2024-09-12 06:55:00|21.31|19.31|21.39|19.39|21.44|19.44|21.29|19.29|0
1726124400000|2024-09-12 07:00:00|21.41|19.41|21.27|19.27|21.41|19.41|21.19|19.19|0
1726124700000|2024-09-12 07:05:00|21.26|19.26|21.31|19.31|21.35|19.35|21.19|19.19|0
1726125000000|2024-09-12 07:10:00|21.32|19.32|21.25|19.25|21.32|19.32|21.17|19.17|0
1726125300000|2024-09-12 07:15:00|21.27|19.27|21.43|19.43|21.43|19.43|21.22|19.22|0
1726125600000|2024-09-12 07:20:00|21.41|19.41|21.3|19.3|21.43|19.43|21.15|19.15|0
1726125900000|2024-09-12 07:25:00|21.25|19.25|20.91|18.91|21.28|19.28|20.84|18.84|0
1726126200000|2024-09-12 07:30:00|20.94|18.94|21.06|19.06|21.22|19.22|20.88|18.88|0
1726126500000|2024-09-12 07:35:00|21.07|19.07|21.14|19.14|21.23|19.23|21.02|19.02|0
1726126800000|2024-09-12 07:40:00|21.12|19.12|21.13|19.13|21.2|19.2|21.07|19.07|0
1726127100000|2024-09-12 07:45:00|21.15|19.15|21.24|19.24|21.31|19.31|21.11|19.11|0
1726127400000|2024-09-12 07:50:00|21.23|19.23|21.31|19.31|21.33|19.33|21.16|19.16|0
1726127700000|2024-09-12 07:55:00|21.33|19.33|21.42|19.42|21.49|19.49|21.28|19.28|0
1726128000000|2024-09-12 08:00:00|21.41|19.41|21.54|19.54|21.66|19.66|21.41|19.41|0
1726128300000|2024-09-12 08:05:00|21.52|19.52|21.47|19.47|21.61|19.61|21.44|19.44|0
1726128600000|2024-09-12 08:10:00|21.44|19.44|21.4|19.4|21.48|19.48|21.32|19.32|0
1726128900000|2024-09-12 08:15:00|21.37|19.37|21.44|19.44|21.46|19.46|21.34|19.34|0
1726129200000|2024-09-12 08:20:00|21.45|19.45|21.39|19.39|21.52|19.52|21.39|19.39|0
1726129500000|2024-09-12 08:25:00|21.38|19.38|21.49|19.49|21.52|19.52|21.37|19.37|0
1726129800000|2024-09-12 08:30:00|21.5|19.5|21.31|19.31|21.54|19.54|21.3|19.3|0
1726130100000|2024-09-12 08:35:00|21.3|19.3|21.29|19.29|21.36|19.36|21.24|19.24|0
1726130400000|2024-09-12 08:40:00|21.28|19.28|21.13|19.13|21.32|19.32|21.05|19.05|0
1726130700000|2024-09-12 08:45:00|21.12|19.12|21.21|19.21|21.26|19.26|21.1|19.1|0
1726131000000|2024-09-12 08:50:00|21.2|19.2|21.23|19.23|21.32|19.32|21.19|19.19|0
1726131300000|2024-09-12 08:55:00|21.26|19.26|21.26|19.26|21.33|19.33|21.21|19.21|0
1726131600000|2024-09-12 09:00:00|21.27|19.27|21.27|19.27|21.33|19.33|21.22|19.22|0
1726131900000|2024-09-12 09:05:00|21.29|19.29|21.01|19.01|21.29|19.29|21.01|19.01|0
1726132200000|2024-09-12 09:10:00|21|19|20.96|18.96|21.03|19.03|20.94|18.94|0
1726132500000|2024-09-12 09:15:00|20.94|18.94|20.97|18.97|21|19|20.94|18.94|0
1726132800000|2024-09-12 09:20:00|20.96|18.96|20.95|18.95|21.02|19.02|20.89|18.89|0
1726133100000|2024-09-12 09:25:00|20.97|18.97|20.97|18.97|21.05|19.05|20.93|18.93|0
1726133400000|2024-09-12 09:30:00|20.95|18.95|20.96|18.96|21.02|19.02|20.92|18.92|0
1726133700000|2024-09-12 09:35:00|20.95|18.95|21.11|19.11|21.11|19.11|20.92|18.92|0
1726134000000|2024-09-12 09:40:00|21.12|19.12|21.12|19.12|21.13|19.13|21|19|0
1726134300000|2024-09-12 09:45:00|21.13|19.13|21.22|19.22|21.31|19.31|21.08|19.08|0
1726134600000|2024-09-12 09:50:00|21.23|19.23|21.24|19.24|21.3|19.3|21.22|19.22|0
1726134900000|2024-09-12 09:55:00|21.25|19.25|21.24|19.24|21.27|19.27|21.21|19.21|0
1726135200000|2024-09-12 10:00:00|21.25|19.25|21.25|19.25|21.27|19.27|21.21|19.21|0
1726135500000|2024-09-12 10:05:00|21.27|19.27|21.21|19.21|21.27|19.27|21.2|19.2|0
1726135800000|2024-09-12 10:10:00|21.2|19.2|21.13|19.13|21.2|19.2|21.08|19.08|0
1726136100000|2024-09-12 10:15:00|21.11|19.11|21.23|19.23|21.26|19.26|21.11|19.11|0
1726136400000|2024-09-12 10:20:00|21.25|19.25|21.25|19.25|21.29|19.29|21.21|19.21|0
1726136700000|2024-09-12 10:25:00|21.26|19.26|21.29|19.29|21.3|19.3|21.25|19.25|0
1726137000000|2024-09-12 10:30:00|21.3|19.3|21.22|19.22|21.33|19.33|21.2|19.2|0
1726137300000|2024-09-12 10:35:00|21.19|19.19|21.13|19.13|21.2|19.2|21.09|19.09|0
1726137600000|2024-09-12 10:40:00|21.15|19.15|21.02|19.02|21.15|19.15|21|19|0
1726137900000|2024-09-12 10:45:00|21.01|19.01|21.08|19.08|21.09|19.09|21|19|0
1726138200000|2024-09-12 10:50:00|21.09|19.09|21.09|19.09|21.21|19.21|21.08|19.08|0
1726138500000|2024-09-12 10:55:00|21.08|19.08|21.21|19.21|21.24|19.24|21.05|19.05|0
1726138800000|2024-09-12 11:00:00|21.22|19.22|21.67|19.67|21.68|19.68|21.15|19.15|0
1726139100000|2024-09-12 11:05:00|21.66|19.66|21.64|19.64|21.68|19.68|21.56|19.56|0
1726139400000|2024-09-12 11:10:00|21.65|19.65|21.57|19.57|21.65|19.65|21.54|19.54|0
1726139700000|2024-09-12 11:15:00|21.58|19.58|21.57|19.57|21.65|19.65|21.55|19.55|0
1726140000000|2024-09-12 11:20:00|21.58|19.58|21.59|19.59|21.62|19.62|21.55|19.55|0
1726140300000|2024-09-12 11:25:00|21.61|19.61|21.54|19.54|21.62|19.62|21.5|19.5|0
1726140600000|2024-09-12 11:30:00|21.55|19.55|21.59|19.59|21.63|19.63|21.54|19.54|0
1726140900000|2024-09-12 11:35:00|21.6|19.6|21.56|19.56|21.63|19.63|21.44|19.44|0
1726141200000|2024-09-12 11:40:00|21.55|19.55|21.55|19.55|21.56|19.56|21.48|19.48|0
1726141500000|2024-09-12 11:45:00|21.53|19.53|21.43|19.43|21.57|19.57|21.41|19.41|0
1726141800000|2024-09-12 11:50:00|21.45|19.45|21.35|19.35|21.49|19.49|21.35|19.35|0
1726142100000|2024-09-12 11:55:00|21.36|19.36|21.34|19.34|21.43|19.43|21.32|19.32|0
1726142400000|2024-09-12 12:00:00|21.32|19.32|21.29|19.29|21.34|19.34|21.23|19.23|0
1726142700000|2024-09-12 12:05:00|21.31|19.31|21.28|19.28|21.35|19.35|21.28|19.28|0
1726143000000|2024-09-12 12:10:00|21.29|19.29|21.3|19.3|21.37|19.37|21.28|19.28|0
1726143300000|2024-09-12 12:15:00|21.32|19.32|21.23|19.23|21.38|19.38|21.18|19.18|0
1726143600000|2024-09-12 12:20:00|21.24|19.24|21.26|19.26|21.49|19.49|21.15|19.15|0
1726143900000|2024-09-12 12:25:00|21.25|19.25|21.24|19.24|21.31|19.31|21.2|19.2|0
1726144200000|2024-09-12 12:30:00|21.23|19.23|21.7|19.7|21.74|19.74|20.98|18.98|0
1726144500000|2024-09-12 12:35:00|21.68|19.68|21.86|19.86|21.9|19.9|21.63|19.63|0
1726144800000|2024-09-12 12:40:00|21.89|19.89|21.21|19.21|21.9|19.9|21.2|19.2|0
1726145100000|2024-09-12 12:45:00|21.2|19.2|21.32|19.32|21.38|19.38|21.01|19.01|0
1726145400000|2024-09-12 12:50:00|21.36|19.36|21.44|19.44|21.55|19.55|21.36|19.36|0
1726145700000|2024-09-12 12:55:00|21.43|19.43|21.52|19.52|21.54|19.54|21.4|19.4|0
1726146000000|2024-09-12 13:00:00|21.51|19.51|21.41|19.41|21.56|19.56|21.38|19.38|0
1726146300000|2024-09-12 13:05:00|21.38|19.38|21.29|19.29|21.4|19.4|21.23|19.23|0
1726146600000|2024-09-12 13:10:00|21.27|19.27|21.37|19.37|21.37|19.37|21.19|19.19|0
1726146900000|2024-09-12 13:15:00|21.35|19.35|21.45|19.45|21.45|19.45|21.22|19.22|0
1726147200000|2024-09-12 13:20:00|21.42|19.42|21.49|19.49|21.49|19.49|21.35|19.35|0
1726147500000|2024-09-12 13:25:00|21.47|19.47|21.58|19.58|21.72|19.72|21.42|19.42|0
1726147800000|2024-09-12 13:30:00|21.62|19.62|21.73|19.73|21.87|19.87|21.54|19.54|0
1726148100000|2024-09-12 13:35:00|21.72|19.72|21.69|19.69|21.89|19.89|21.43|19.43|0
1726148400000|2024-09-12 13:40:00|21.7|19.7|21.76|19.76|21.88|19.88|21.41|19.41|0
1726148700000|2024-09-12 13:45:00|21.73|19.73|22.61|20.61|22.74|20.74|21.54|19.54|0
1726149000000|2024-09-12 13:50:00|21.89|19.89|22.06|20.06|23.11|21.11|21.89|19.89|0
1726149300000|2024-09-12 13:55:00|22.1|20.1|22.15|20.15|22.36|20.36|22.07|20.07|0
1726149600000|2024-09-12 14:00:00|22.11|20.11|22.3|20.3|22.39|20.39|21.97|19.97|0
1726149900000|2024-09-12 14:05:00|22.28|20.28|22.07|20.07|22.31|20.31|21.97|19.97|0
1726150200000|2024-09-12 14:10:00|22.05|20.05|21.16|19.16|22.13|20.13|21.13|19.13|0
1726150500000|2024-09-12 14:15:00|21.17|19.17|20.93|18.93|21.35|19.35|20.87|18.87|0
1726150800000|2024-09-12 14:20:00|20.95|18.95|21.07|19.07|21.18|19.18|20.87|18.87|0
1726151100000|2024-09-12 14:25:00|21.06|19.06|20.95|18.95|21.06|19.06|20.91|18.91|0
1726151400000|2024-09-12 14:30:00|20.96|18.96|20.79|18.79|21.02|19.02|20.71|18.71|0
1726151700000|2024-09-12 14:35:00|20.8|18.8|21.27|19.27|21.72|19.72|20.8|18.8|0
1726152000000|2024-09-12 14:40:00|21.26|19.26|21.05|19.05|21.34|19.34|21|19|0
1726152300000|2024-09-12 14:45:00|21.12|19.12|21.05|19.05|21.28|19.28|21.03|19.03|0
1726152600000|2024-09-12 14:50:00|21.09|19.09|21.16|19.16|21.23|19.23|21.02|19.02|0
1726152900000|2024-09-12 14:55:00|21.11|19.11|21.69|19.69|21.72|19.72|20.93|18.93|0
1726153200000|2024-09-12 15:00:00|21.54|19.54|21.08|19.08|21.71|19.71|21.06|19.06|0
1726153500000|2024-09-12 15:05:00|21.09|19.09|20.95|18.95|21.09|19.09|20.87|18.87|0
1726153800000|2024-09-12 15:10:00|20.97|18.97|20.45|18.45|21.03|19.03|20.35|18.35|0
1726154100000|2024-09-12 15:15:00|20.48|18.48|20.86|18.86|21.02|19.02|20.46|18.46|0
1726154400000|2024-09-12 15:20:00|20.9|18.9|20.93|18.93|21.1|19.1|20.79|18.79|0
1726154700000|2024-09-12 15:25:00|20.92|18.92|21.46|19.46|21.46|19.46|20.89|18.89|0
1726155000000|2024-09-12 15:30:00|21.42|19.42|21.37|19.37|21.53|19.53|21.22|19.22|0
1726155300000|2024-09-12 15:35:00|21.39|19.39|21.39|19.39|21.43|19.43|21.13|19.13|0
1726155600000|2024-09-12 15:40:00|21.38|19.38|21.56|19.56|21.58|19.58|21.16|19.16|0
1726155900000|2024-09-12 15:45:00|21.53|19.53|21.4|19.4|21.78|19.78|21.36|19.36|0
1726156200000|2024-09-12 15:50:00|21.38|19.38|21.33|19.33|21.51|19.51|21.2|19.2|0
1726156500000|2024-09-12 15:55:00|21.35|19.35|21.47|19.47|21.62|19.62|21.31|19.31|0
1726156800000|2024-09-12 16:00:00|21.5|19.5|21.15|19.15|21.52|19.52|21.14|19.14|0
1726157100000|2024-09-12 16:05:00|21.17|19.17|21.15|19.15|21.41|19.41|21.11|19.11|0
1726157400000|2024-09-12 16:10:00|21.19|19.19|21.12|19.12|21.27|19.27|21.1|19.1|0
1726157700000|2024-09-12 16:15:00|21.11|19.11|21.05|19.05|21.2|19.2|21.05|19.05|0
1726158000000|2024-09-12 16:20:00|21.04|19.04|21.08|19.08|21.15|19.15|20.9|18.9|0
1726158300000|2024-09-12 16:25:00|21.05|19.05|21|19|21.06|19.06|20.92|18.92|0
1726158600000|2024-09-12 16:30:00|20.98|18.98|20.94|18.94|21.06|19.06|20.94|18.94|0
1726158900000|2024-09-12 16:35:00|20.93|18.93|21.06|19.06|21.08|19.08|20.86|18.86|0
1726159200000|2024-09-12 16:40:00|21.09|19.09|20.87|18.87|21.16|19.16|20.82|18.82|0
1726159500000|2024-09-12 16:45:00|20.86|18.86|20.73|18.73|20.92|18.92|20.73|18.73|0
1726159800000|2024-09-12 16:50:00|20.75|18.75|20.31|18.31|20.75|18.75|20.28|18.28|0
1726160100000|2024-09-12 16:55:00|20.3|18.3|20.22|18.22|20.93|18.93|20.11|18.11|0
1726160400000|2024-09-12 17:00:00|20.21|18.21|20.18|18.18|20.26|18.26|20.12|18.12|0
1726160700000|2024-09-12 17:05:00|20.17|18.17|20.11|18.11|20.25|18.25|20.05|18.05|0
1726161000000|2024-09-12 17:10:00|20.1|18.1|20.05|18.05|20.18|18.18|20.02|18.02|0
1726161300000|2024-09-12 17:15:00|20.02|18.02|19.98|17.98|20.05|18.05|19.93|17.93|0
1726161600000|2024-09-12 17:20:00|20.01|18.01|20.14|18.14|20.35|18.35|19.94|17.94|0
1726161900000|2024-09-12 17:25:00|20.13|18.13|20.22|18.22|20.27|18.27|20.1|18.1|0
1726162200000|2024-09-12 17:30:00|20.19|18.19|20.12|18.12|20.28|18.28|20.11|18.11|0
1726162500000|2024-09-12 17:35:00|20.1|18.1|19.89|17.89|20.15|18.15|19.89|17.89|0
1726162800000|2024-09-12 17:40:00|19.92|17.92|19.9|17.9|19.98|17.98|19.87|17.87|0
1726163100000|2024-09-12 17:45:00|19.89|17.89|19.72|17.72|19.9|17.9|19.71|17.71|0
1726163400000|2024-09-12 17:50:00|19.74|17.74|19.56|17.56|19.74|17.74|19.53|17.53|0
1726163700000|2024-09-12 17:55:00|19.55|17.55|19.62|17.62|20.03|18.03|19.43|17.43|0
1726164000000|2024-09-12 18:00:00|19.61|17.61|19.62|17.62|19.7|17.7|19.53|17.53|0
1726164300000|2024-09-12 18:05:00|19.65|17.65|19.92|17.92|19.99|17.99|19.63|17.63|0
1726164600000|2024-09-12 18:10:00|19.91|17.91|19.86|17.86|19.95|17.95|19.8|17.8|0
1726164900000|2024-09-12 18:15:00|19.87|17.87|19.92|17.92|19.95|17.95|19.82|17.82|0
1726165200000|2024-09-12 18:20:00|19.91|17.91|19.64|17.64|19.92|17.92|19.64|17.64|0
1726165500000|2024-09-12 18:25:00|19.67|17.67|19.64|17.64|19.69|17.69|19.55|17.55|0
1726165800000|2024-09-12 18:30:00|19.65|17.65|19.64|17.64|19.87|17.87|19.54|17.54|0
1726166100000|2024-09-12 18:35:00|19.63|17.63|19.55|17.55|19.63|17.63|19.5|17.5|0
1726166400000|2024-09-12 18:40:00|19.54|17.54|19.62|17.62|19.65|17.65|19.51|17.51|0
1726166700000|2024-09-12 18:45:00|19.61|17.61|19.8|17.8|19.81|17.81|19.58|17.58|0
1726167000000|2024-09-12 18:50:00|19.77|17.77|20.5|18.1|21.13|18.94|19.75|17.75|0
1726167300000|2024-09-12 18:55:00|20.47|18.07|20.02|17.62|20.47|18.07|20.01|17.61|0
1726167600000|2024-09-12 19:00:00|20.05|17.65|20.28|17.88|20.28|17.88|20.04|17.64|0
1726167900000|2024-09-12 19:05:00|20.25|17.85|20.05|17.65|20.25|17.85|19.99|17.59|0
1726168200000|2024-09-12 19:10:00|20.08|17.68|20.08|17.68|20.16|17.76|19.98|17.58|0
1726168500000|2024-09-12 19:15:00|20.07|17.67|19.9|17.5|20.1|17.7|19.9|17.5|0
1726168800000|2024-09-12 19:20:00|19.93|17.53|20.01|17.61|20.13|17.73|19.92|17.52|0
1726169100000|2024-09-12 19:25:00|20|17.6|19.38|16.98|20|17.6|19.37|16.97|0
1726169400000|2024-09-12 19:30:00|19.44|17.04|19.39|16.99|19.51|17.11|19.34|16.94|0
1726169700000|2024-09-12 19:35:00|19.38|16.98|19.28|16.88|19.38|16.98|19.23|16.83|0
1726170000000|2024-09-12 19:40:00|19.3|16.9|19.24|16.84|19.36|16.96|19.17|16.77|0
1726170300000|2024-09-12 19:45:00|19.25|16.85|19.58|17.18|19.63|17.23|19.18|16.78|0
1726170600000|2024-09-12 19:50:00|19.67|17.27|19.61|17.21|19.67|17.27|19.37|16.97|0
1726170900000|2024-09-12 19:55:00|19.49|17.09|19.23|16.83|19.56|17.16|19.23|16.83|0
1726171200000|2024-09-12 20:00:00|19.22|16.82|19.18|17.18|19.38|17.22|19.06|16.82|0
1726171500000|2024-09-12 20:05:00|19.39|17.39|19.42|17.42|19.47|17.47|19.29|17.29|0
1726171800000|2024-09-12 20:10:00|19.4|17.4|19.39|17.39|19.48|17.48|19.35|17.35|0
1726172100000|2024-09-12 20:15:00|19.48|17.27|19.41|17.21|19.53|17.32|19.41|17.21|0
1726172400000|2024-09-12 20:20:00|19.42|17.22|19.4|17.2|19.45|17.25|19.4|17.2|0
1726172700000|2024-09-12 20:25:00|19.41|17.21|19.3|17.11|19.41|17.21|19.28|17.09|0
1726173000000|2024-09-12 20:30:00|19.32|17.12|19.34|17.15|19.37|17.18|19.28|17.09|0
1726173300000|2024-09-12 20:35:00|19.35|17.16|19.33|17.14|19.37|17.17|19.31|17.13|0
1726173600000|2024-09-12 20:40:00|19.32|17.13|19.28|17.1|19.33|17.14|19.26|17.08|0
1726173900000|2024-09-12 20:45:00|19.3|17.11|19.41|17.22|19.42|17.22|19.3|17.11|0
1726174200000|2024-09-12 20:50:00|19.39|17.21|19.37|17.18|19.39|17.21|19.32|17.13|0
1726174500000|2024-09-12 20:55:00|19.39|17.19|19.49|17.28|19.49|17.28|19.35|17.16|0
1726174800000|2024-09-12 21:00:00|19.48|17.27|19.5|17.29|19.5|17.29|19.48|17.27|0
1726175100000|2024-09-12 21:05:00|19.47|17.26|19.44|17.24|19.49|17.28|19.4|17.21|0
1726175400000|2024-09-12 21:10:00|19.45|17.25|19.48|17.27|19.5|17.29|19.44|17.24|0
1726175700000|2024-09-12 21:15:00|19.47|17.25|19.41|17.21|19.47|17.25|19.41|17.21|0
1726176000000|2024-09-12 21:20:00|19.4|17.24|19.43|17.23|19.44|17.24|19.39|17.19|0
1726176300000|2024-09-12 21:25:00|19.41|17.21|19.41|17.21|19.41|17.21|19.39|17.19|0
1726176600000|2024-09-12 21:30:00|19.42|17.22|19.44|17.24|19.44|17.24|19.42|17.22|0
1726176900000|2024-09-12 21:35:00|19.42|17.22|19.43|17.23|19.43|17.23|19.42|17.22|0
1726177200000|2024-09-12 21:40:00|19.44|17.24|19.42|17.22|19.44|17.24|19.4|17.21|0
1726177500000|2024-09-12 21:45:00|19.43|17.23|19.41|17.22|19.43|17.23|19.41|17.22|0
1726177800000|2024-09-12 21:50:00|19.42|17.23|19.44|17.24|19.45|17.25|19.42|17.23|0
1726178100000|2024-09-12 21:55:00|19.45|17.25|19.43|17.23|19.45|17.25|19.42|17.22|0
1726178400000|2024-09-12 22:00:00|19.33|17.14|19.28|17.1|19.38|17.19|19.27|17.09|0
1726178700000|2024-09-12 22:05:00|19.29|17.11|19.32|17.14|19.34|17.15|19.26|17.08|0
1726179000000|2024-09-12 22:10:00|19.31|17.12|19.22|17.05|19.31|17.12|19.22|17.04|0
1726179300000|2024-09-12 22:15:00|19.23|17.06|19.23|17.05|19.24|17.06|19.2|17.03|0
1726179600000|2024-09-12 22:20:00|19.22|17.04|19.25|17.07|19.25|17.07|19.19|17.02|0
1726179900000|2024-09-12 22:25:00|19.24|17.06|19.17|17|19.24|17.06|19.15|16.99|0
1726180200000|2024-09-12 22:30:00|19.16|16.99|19.18|17.01|19.18|17.01|19.13|16.97|0
1726180500000|2024-09-12 22:35:00|19.19|17.02|19.19|17.02|19.24|17.06|19.18|17.01|0
1726180800000|2024-09-12 22:40:00|19.18|17.01|19.14|16.97|19.18|17.01|19.13|16.96|0
1726181100000|2024-09-12 22:45:00|19.13|16.96|19.09|16.93|19.13|16.96|19.05|16.89|0
1726181400000|2024-09-12 22:50:00|19.1|16.94|19.07|16.91|19.1|16.94|19.06|16.9|0
1726181700000|2024-09-12 22:55:00|19.09|16.93|19.08|16.92|19.09|16.93|19.06|16.9|0
1726182000000|2024-09-12 23:00:00|19.07|16.91|18.99|16.84|19.08|16.92|18.99|16.84|0
1726182300000|2024-09-12 23:05:00|18.95|16.81|18.89|16.75|18.98|16.83|18.86|16.73|0
1726182600000|2024-09-12 23:10:00|18.9|16.76|18.96|16.82|18.96|16.82|18.9|16.76|0
1726182900000|2024-09-12 23:15:00|18.95|16.8|18.99|16.84|19|16.85|18.94|16.79|0
1726183200000|2024-09-12 23:20:00|18.97|16.83|19|16.85|19.01|16.86|18.97|16.83|0
1726183500000|2024-09-12 23:25:00|18.99|16.84|18.97|16.82|19|16.85|18.95|16.8|0
1726183800000|2024-09-12 23:30:00|18.96|16.81|18.93|16.79|18.97|16.82|18.93|16.79|0
1726184100000|2024-09-12 23:35:00|18.94|16.8|18.94|16.8|18.96|16.81|18.94|16.8|0
1726184400000|2024-09-12 23:40:00|18.96|16.81|18.88|16.75|18.96|16.81|18.86|16.73|0
1726184700000|2024-09-12 23:45:00|18.89|16.74|18.8|16.67|18.9|16.76|18.8|16.67|0
1726185000000|2024-09-12 23:50:00|18.78|16.66|18.94|16.79|18.95|16.81|18.77|16.65|0
1726185300000|2024-09-12 23:55:00|18.87|16.74|18.92|16.78|18.96|16.82|18.87|16.74|0
1726185600000|2024-09-13 00:00:00|18.9|16.76|18.95|16.8|18.95|16.8|18.86|16.72|0
1726185900000|2024-09-13 00:05:00|18.93|16.79|18.89|16.76|18.93|16.79|18.86|16.73|0
1726186200000|2024-09-13 00:10:00|18.88|16.74|18.85|16.72|18.88|16.74|18.78|16.65|0
1726186500000|2024-09-13 00:15:00|18.79|16.79|18.86|16.86|18.87|16.87|18.75|16.75|0
1726186800000|2024-09-13 00:20:00|18.85|16.85|18.77|16.77|18.91|16.91|18.77|16.77|0
1726187100000|2024-09-13 00:25:00|18.78|16.78|18.81|16.81|18.82|16.82|18.75|16.75|0
1726187400000|2024-09-13 00:30:00|18.82|16.82|18.7|16.7|18.82|16.82|18.67|16.67|0
1726187700000|2024-09-13 00:35:00|18.68|16.68|18.72|16.72|18.73|16.73|18.66|16.66|0
1726188000000|2024-09-13 00:40:00|18.73|16.73|18.72|16.72|18.73|16.73|18.67|16.67|0
1726188300000|2024-09-13 00:45:00|18.73|16.73|18.7|16.7|18.77|16.77|18.68|16.68|0
1726188600000|2024-09-13 00:50:00|18.69|16.69|18.73|16.73|18.73|16.73|18.69|16.69|0
1726188900000|2024-09-13 00:55:00|18.74|16.74|18.8|16.8|18.81|16.81|18.74|16.74|0
1726189200000|2024-09-13 01:00:00|18.77|16.77|18.88|16.88|18.89|16.89|18.76|16.76|0
1726189500000|2024-09-13 01:05:00|18.87|16.87|18.87|16.87|18.89|16.89|18.83|16.83|0
1726189800000|2024-09-13 01:10:00|18.89|16.89|18.93|16.93|18.94|16.94|18.87|16.87|0
1726190100000|2024-09-13 01:15:00|18.92|16.92|18.94|16.94|18.99|16.99|18.87|16.87|0
1726190400000|2024-09-13 01:20:00|18.93|16.93|18.89|16.89|18.99|16.99|18.89|16.89|0
1726190700000|2024-09-13 01:25:00|18.9|16.9|18.86|16.86|18.91|16.91|18.86|16.86|0
1726191000000|2024-09-13 01:30:00|18.87|16.87|18.86|16.86|18.92|16.92|18.86|16.86|0
1726191300000|2024-09-13 01:35:00|18.87|16.87|18.9|16.9|18.93|16.93|18.87|16.87|0
1726191600000|2024-09-13 01:40:00|18.89|16.89|18.91|16.91|18.96|16.96|18.86|16.86|0
1726191900000|2024-09-13 01:45:00|18.92|16.92|18.92|16.92|18.94|16.94|18.91|16.91|0
1726192200000|2024-09-13 01:50:00|18.93|16.93|18.87|16.87|18.93|16.93|18.87|16.87|0
1726192500000|2024-09-13 01:55:00|18.88|16.88|18.93|16.93|18.94|16.94|18.87|16.87|0
1726192800000|2024-09-13 02:00:00|18.91|16.91|18.91|16.91|18.96|16.96|18.91|16.91|0
1726193100000|2024-09-13 02:05:00|18.93|16.93|18.91|16.91|18.95|16.95|18.9|16.9|0
1726193400000|2024-09-13 02:10:00|18.9|16.9|18.92|16.92|18.93|16.93|18.89|16.89|0
1726193700000|2024-09-13 02:15:00|18.93|16.93|19|17|19.01|17.01|18.92|16.92|0
1726194000000|2024-09-13 02:20:00|18.99|16.99|18.92|16.92|19|17|18.92|16.92|0
1726194300000|2024-09-13 02:25:00|18.93|16.93|18.94|16.94|18.97|16.97|18.93|16.93|0
1726194600000|2024-09-13 02:30:00|18.93|16.93|18.95|16.95|18.97|16.97|18.93|16.93|0
1726194900000|2024-09-13 02:35:00|18.97|16.97|18.98|16.98|18.99|16.99|18.94|16.94|0
1726195200000|2024-09-13 02:40:00|18.99|16.99|19.02|17.02|19.1|17.1|18.99|16.99|0
1726195500000|2024-09-13 02:45:00|19.01|17.01|19.02|17.02|19.06|17.06|19.01|17.01|0
1726195800000|2024-09-13 02:50:00|19.01|17.01|19.02|17.02|19.05|17.05|19.01|17.01|0
1726196100000|2024-09-13 02:55:00|19.03|17.03|19.06|17.06|19.06|17.06|19.01|17.01|0
1726196400000|2024-09-13 03:00:00|19.04|17.04|18.99|16.99|19.04|17.04|18.99|16.99|0
1726196700000|2024-09-13 03:05:00|18.98|16.98|18.92|16.92|18.98|16.98|18.92|16.92|0
1726197000000|2024-09-13 03:10:00|18.91|16.91|18.91|16.91|18.93|16.93|18.86|16.86|0
1726197300000|2024-09-13 03:15:00|18.89|16.89|18.88|16.88|18.91|16.91|18.87|16.87|0
1726197600000|2024-09-13 03:20:00|18.87|16.87|18.84|16.84|18.88|16.88|18.84|16.84|0
1726197900000|2024-09-13 03:25:00|18.83|16.83|19.15|17.15|19.15|17.15|18.82|16.82|0
1726198200000|2024-09-13 03:30:00|19.14|17.14|19.17|17.17|19.2|17.2|19.14|17.14|0
1726198500000|2024-09-13 03:35:00|19.16|17.16|19.15|17.15|19.16|17.16|19.13|17.13|0
1726198800000|2024-09-13 03:40:00|19.14|17.14|19.13|17.13|19.16|17.16|19.12|17.12|0
1726199100000|2024-09-13 03:45:00|19.12|17.12|19.12|17.12|19.16|17.16|19.12|17.12|0
1726199400000|2024-09-13 03:50:00|19.13|17.13|19.13|17.13|19.16|17.16|19.11|17.11|0
1726199700000|2024-09-13 03:55:00|19.14|17.14|19.12|17.12|19.14|17.14|19.1|17.1|0
1726200000000|2024-09-13 04:00:00|19.11|17.11|19.12|17.12|19.14|17.14|19.1|17.1|0
1726200300000|2024-09-13 04:05:00|19.13|17.13|19.14|17.14|19.15|17.15|19.12|17.12|0
1726200600000|2024-09-13 04:10:00|19.13|17.13|19.12|17.12|19.14|17.14|19.1|17.1|0
1726200900000|2024-09-13 04:15:00|19.11|17.11|19.11|17.11|19.11|17.11|19.1|17.1|0
1726201200000|2024-09-13 04:20:00|19.1|17.1|19.12|17.12|19.13|17.13|19.1|17.1|0
1726201500000|2024-09-13 04:25:00|19.13|17.13|19.12|17.12|19.15|17.15|19.12|17.12|0
1726201800000|2024-09-13 04:30:00|19.11|17.11|19.13|17.13|19.14|17.14|19.11|17.11|0
1726202100000|2024-09-13 04:35:00|19.14|17.14|19.13|17.13|19.14|17.14|19.09|17.09|0
1726202400000|2024-09-13 04:40:00|19.14|17.14|19.09|17.09|19.15|17.15|19.08|17.08|0
1726202700000|2024-09-13 04:45:00|19.08|17.08|19.09|17.09|19.1|17.1|19.08|17.08|0
1726203000000|2024-09-13 04:50:00|19.08|17.08|19.09|17.09|19.09|17.09|19.08|17.08|0
1726203300000|2024-09-13 04:55:00|19.08|17.08|19.1|17.1|19.11|17.11|19.08|17.08|0
1726203600000|2024-09-13 05:00:00|19.09|17.09|19.09|17.09|19.11|17.11|19.09|17.09|0
1726203900000|2024-09-13 05:05:00|19.1|17.1|18.96|16.96|19.1|17.1|18.96|16.96|0
1726204200000|2024-09-13 05:10:00|18.97|16.97|18.93|16.93|19|17|18.93|16.93|0
1726204500000|2024-09-13 05:15:00|18.95|16.95|18.95|16.95|18.98|16.98|18.94|16.94|0
1726204800000|2024-09-13 05:20:00|18.93|16.93|18.94|16.94|18.96|16.96|18.92|16.92|0
1726205100000|2024-09-13 05:25:00|18.93|16.93|18.91|16.91|18.96|16.96|18.91|16.91|0
1726205400000|2024-09-13 05:30:00|18.92|16.92|18.9|16.9|18.94|16.94|18.87|16.87|0
1726205700000|2024-09-13 05:35:00|18.92|16.92|18.89|16.89|18.94|16.94|18.89|16.89|0
1726206000000|2024-09-13 05:40:00|18.88|16.88|18.79|16.79|18.88|16.88|18.71|16.71|0
1726206300000|2024-09-13 05:45:00|18.82|16.82|18.9|16.9|18.9|16.9|18.82|16.82|0
1726206600000|2024-09-13 05:50:00|18.91|16.91|18.95|16.95|18.96|16.96|18.91|16.91|0
1726206900000|2024-09-13 05:55:00|18.96|16.96|19.12|17.12|19.12|17.12|18.95|16.95|0
1726207200000|2024-09-13 06:00:00|19.11|17.11|19.1|17.1|19.17|17.17|19.04|17.04|0
1726207500000|2024-09-13 06:05:00|19.09|17.09|19.32|17.32|19.33|17.33|19.07|17.07|0
1726207800000|2024-09-13 06:10:00|19.33|17.33|19.33|17.33|19.36|17.36|19.3|17.3|0
1726208100000|2024-09-13 06:15:00|19.34|17.34|19.32|17.32|19.36|17.36|19.3|17.3|0
1726208400000|2024-09-13 06:20:00|19.31|17.31|19.25|17.25|19.34|17.34|19.25|17.25|0
1726208700000|2024-09-13 06:25:00|19.26|17.26|19.32|17.32|19.33|17.33|19.25|17.25|0
1726209000000|2024-09-13 06:30:00|19.31|17.31|19.31|17.31|19.32|17.32|19.3|17.3|0
1726209300000|2024-09-13 06:35:00|19.3|17.3|19.31|17.31|19.31|17.31|19.29|17.29|0
1726209600000|2024-09-13 06:40:00|19.29|17.29|19.24|17.24|19.31|17.31|19.24|17.24|0
1726209900000|2024-09-13 06:45:00|19.25|17.25|19.24|17.24|19.27|17.27|19.23|17.23|0
1726210200000|2024-09-13 06:50:00|19.25|17.25|19.26|17.26|19.28|17.28|19.24|17.24|0
1726210500000|2024-09-13 06:55:00|19.27|17.27|19.25|17.25|19.28|17.28|19.23|17.23|0
1726210800000|2024-09-13 07:00:00|19.23|17.23|19.1|17.1|19.25|17.25|19.09|17.09|0
1726211100000|2024-09-13 07:05:00|19.09|17.09|19.03|17.03|19.13|17.13|18.94|16.94|0
1726211400000|2024-09-13 07:10:00|19.04|17.04|18.99|16.99|19.04|17.04|18.94|16.94|0
1726211700000|2024-09-13 07:15:00|18.97|16.97|19|17|19.02|17.02|18.97|16.97|0
1726212000000|2024-09-13 07:20:00|18.99|16.99|18.87|16.87|19.01|17.01|18.86|16.86|0
1726212300000|2024-09-13 07:25:00|18.89|16.89|18.79|16.79|18.94|16.94|18.73|16.73|0
1726212600000|2024-09-13 07:30:00|18.8|16.8|18.92|16.92|18.95|16.95|18.79|16.79|0
1726212900000|2024-09-13 07:35:00|18.9|16.9|18.88|16.88|18.91|16.91|18.85|16.85|0
1726213200000|2024-09-13 07:40:00|18.87|16.87|18.88|16.88|18.89|16.89|18.81|16.81|0
1726213500000|2024-09-13 07:45:00|18.87|16.87|19|17|19.01|17.01|18.87|16.87|0
1726213800000|2024-09-13 07:50:00|18.99|16.99|19.12|17.12|19.14|17.14|18.98|16.98|0
1726214100000|2024-09-13 07:55:00|19.11|17.11|19.6|17.6|19.6|17.6|19.05|17.05|0
1726214400000|2024-09-13 08:00:00|19.61|17.61|19.76|17.76|19.76|17.76|19.56|17.56|0
1726214700000|2024-09-13 08:05:00|19.75|17.75|19.57|17.57|19.76|17.76|19.57|17.57|0
1726215000000|2024-09-13 08:10:00|19.58|17.58|19.47|17.47|19.65|17.65|19.46|17.46|0
1726215300000|2024-09-13 08:15:00|19.46|17.46|19.47|17.47|19.61|17.61|19.46|17.46|0
1726215600000|2024-09-13 08:20:00|19.46|17.46|19.47|17.47|19.49|17.49|19.41|17.41|0
1726215900000|2024-09-13 08:25:00|19.46|17.46|19.53|17.53|19.54|17.54|19.45|17.45|0
1726216200000|2024-09-13 08:30:00|19.52|17.52|19.59|17.59|19.63|17.63|19.48|17.48|0
1726216500000|2024-09-13 08:35:00|19.6|17.6|19.53|17.53|19.63|17.63|19.51|17.51|0
1726216800000|2024-09-13 08:40:00|19.51|17.51|19.5|17.5|19.57|17.57|19.49|17.49|0
1726217100000|2024-09-13 08:45:00|19.51|17.51|19.36|17.36|19.51|17.51|19.36|17.36|0
1726217400000|2024-09-13 08:50:00|19.35|17.35|19.45|17.45|19.48|17.48|19.32|17.32|0
1726217700000|2024-09-13 08:55:00|19.47|17.47|19.48|17.48|19.6|17.6|19.47|17.47|0
1726218000000|2024-09-13 09:00:00|19.47|17.47|19.48|17.48|19.51|17.51|19.41|17.41|0
1726218300000|2024-09-13 09:05:00|19.47|17.47|19.34|17.34|19.47|17.47|19.32|17.32|0
1726218600000|2024-09-13 09:10:00|19.33|17.33|19.24|17.24|19.37|17.37|19.24|17.24|0
1726218900000|2024-09-13 09:15:00|19.27|17.27|19.31|17.31|19.33|17.33|19.24|17.24|0
1726219200000|2024-09-13 09:20:00|19.33|17.33|19.29|17.29|19.33|17.33|19.24|17.24|0
1726219500000|2024-09-13 09:25:00|19.28|17.28|19.27|17.27|19.32|17.32|19.26|17.26|0
1726219800000|2024-09-13 09:30:00|19.26|17.26|19.2|17.2|19.29|17.29|19.19|17.19|0
1726220100000|2024-09-13 09:35:00|19.19|17.19|19.15|17.15|19.24|17.24|19.12|17.12|0
1726220400000|2024-09-13 09:40:00|19.12|17.12|19.17|17.17|19.17|17.17|19.07|17.07|0
1726220700000|2024-09-13 09:45:00|19.16|17.16|19.13|17.13|19.17|17.17|19.02|17.02|0
1726221000000|2024-09-13 09:50:00|19.14|17.14|19.19|17.19|19.23|17.23|19.14|17.14|0
1726221300000|2024-09-13 09:55:00|19.2|17.2|19.2|17.2|19.27|17.27|19.18|17.18|0
1726221600000|2024-09-13 10:00:00|19.21|17.21|19.15|17.15|19.28|17.28|19.15|17.15|0
1726221900000|2024-09-13 10:05:00|19.16|17.16|19.1|17.1|19.18|17.18|19.09|17.09|0
1726222200000|2024-09-13 10:10:00|19.09|17.09|19.1|17.1|19.15|17.15|19.08|17.08|0
1726222500000|2024-09-13 10:15:00|19.11|17.11|19.17|17.17|19.19|17.19|19.11|17.11|0
1726222800000|2024-09-13 10:20:00|19.19|17.19|19.22|17.22|19.59|17.59|19.18|17.18|0
1726223100000|2024-09-13 10:25:00|19.21|17.21|19.2|17.2|19.27|17.27|19.19|17.19|0
1726223400000|2024-09-13 10:30:00|19.21|17.21|19.18|17.18|19.23|17.23|19.17|17.17|0
1726223700000|2024-09-13 10:35:00|19.22|17.22|19.29|17.29|19.29|17.29|19.18|17.18|0
1726224000000|2024-09-13 10:40:00|19.28|17.28|19.32|17.32|19.34|17.34|19.26|17.26|0
1726224300000|2024-09-13 10:45:00|19.3|17.3|19.28|17.28|19.32|17.32|19.25|17.25|0
1726224600000|2024-09-13 10:50:00|19.27|17.27|19.19|17.19|19.28|17.28|19.19|17.19|0
1726224900000|2024-09-13 10:55:00|19.18|17.18|19.18|17.18|19.25|17.25|19.18|17.18|0
1726225200000|2024-09-13 11:00:00|19.16|17.16|19.32|17.32|19.35|17.35|19.15|17.15|0
1726225500000|2024-09-13 11:05:00|19.31|17.31|19.36|17.36|19.37|17.37|19.3|17.3|0
1726225800000|2024-09-13 11:10:00|19.35|17.35|19.36|17.36|19.4|17.4|19.33|17.33|0
1726226100000|2024-09-13 11:15:00|19.35|17.35|19.29|17.29|19.42|17.42|19.29|17.29|0
1726226400000|2024-09-13 11:20:00|19.32|17.32|19.29|17.29|19.33|17.33|19.29|17.29|0
1726226700000|2024-09-13 11:25:00|19.3|17.3|19.25|17.25|19.32|17.32|19.24|17.24|0
1726227000000|2024-09-13 11:30:00|19.27|17.27|19.25|17.25|19.3|17.3|19.22|17.22|0
1726227300000|2024-09-13 11:35:00|19.27|17.27|19.46|17.46|19.5|17.5|19.25|17.25|0
1726227600000|2024-09-13 11:40:00|19.47|17.47|19.32|17.32|19.51|17.51|19.32|17.32|0
1726227900000|2024-09-13 11:45:00|19.31|17.31|19.35|17.35|19.4|17.4|19.31|17.31|0
1726228200000|2024-09-13 11:50:00|19.34|17.34|19.33|17.33|19.35|17.35|19.26|17.26|0
1726228500000|2024-09-13 11:55:00|19.35|17.35|19.27|17.27|19.38|17.38|19.17|17.17|0
1726228800000|2024-09-13 12:00:00|19.28|17.28|19.19|17.19|19.3|17.3|19.18|17.18|0
1726229100000|2024-09-13 12:05:00|19.2|17.2|19.29|17.29|19.3|17.3|19.2|17.2|0
1726229400000|2024-09-13 12:10:00|19.28|17.28|19.23|17.23|19.29|17.29|19.21|17.21|0
1726229700000|2024-09-13 12:15:00|19.21|17.21|19.21|17.21|19.23|17.23|19.16|17.16|0
1726230000000|2024-09-13 12:20:00|19.2|17.2|19.21|17.21|19.23|17.23|19.15|17.15|0
1726230300000|2024-09-13 12:25:00|19.22|17.22|19.26|17.26|19.27|17.27|19.21|17.21|0
1726230600000|2024-09-13 12:30:00|19.27|17.27|19.27|17.27|19.33|17.33|19.2|17.2|0
1726230900000|2024-09-13 12:35:00|19.28|17.28|19.44|17.44|19.44|17.44|19.24|17.24|0
1726231200000|2024-09-13 12:40:00|19.47|17.47|19.4|17.4|19.62|17.62|19.39|17.39|0
1726231500000|2024-09-13 12:45:00|19.41|17.41|19.3|17.3|19.42|17.42|19.27|17.27|0
1726231800000|2024-09-13 12:50:00|19.31|17.31|19.2|17.2|19.31|17.31|19.18|17.18|0
1726232100000|2024-09-13 12:55:00|19.21|17.21|19.25|17.25|19.25|17.25|19.13|17.13|0
1726232400000|2024-09-13 13:00:00|19.23|17.23|19.24|17.24|19.27|17.27|19.2|17.2|0
1726232700000|2024-09-13 13:05:00|19.25|17.25|19.16|17.16|19.29|17.29|19.14|17.14|0
1726233000000|2024-09-13 13:10:00|19.15|17.15|19.22|17.22|19.26|17.26|19.15|17.15|0
1726233300000|2024-09-13 13:15:00|19.21|17.21|19.23|17.23|19.29|17.29|19.2|17.2|0
1726233600000|2024-09-13 13:20:00|19.24|17.24|19.3|17.3|19.34|17.34|19.24|17.24|0
1726233900000|2024-09-13 13:25:00|19.32|17.32|19.5|17.5|19.54|17.54|19.19|17.19|0
1726234200000|2024-09-13 13:30:00|19.45|17.45|19.19|17.19|19.6|17.6|19.18|17.18|0
1726234500000|2024-09-13 13:35:00|19.18|17.18|19.34|17.34|19.43|17.43|19.08|17.08|0
1726234800000|2024-09-13 13:40:00|19.35|17.35|19.12|17.12|19.44|17.44|19.12|17.12|0
1726235100000|2024-09-13 13:45:00|19.13|17.13|18.95|16.95|19.22|17.22|18.9|16.9|0
1726235400000|2024-09-13 13:50:00|18.97|16.97|19.03|17.03|19.05|17.05|18.93|16.93|0
1726235700000|2024-09-13 13:55:00|19.02|17.02|19.05|17.05|19.11|17.11|18.94|16.94|0
1726236000000|2024-09-13 14:00:00|18.73|16.73|19.01|17.01|19.51|17.51|18.73|16.73|0
1726236300000|2024-09-13 14:05:00|18.94|16.94|18.83|16.83|19.18|17.18|18.66|16.66|0
1726236600000|2024-09-13 14:10:00|18.82|16.82|18.79|16.79|18.93|16.93|18.6|16.6|0
1726236900000|2024-09-13 14:15:00|18.82|16.82|18.62|16.62|18.82|16.82|18.52|16.52|0
1726237200000|2024-09-13 14:20:00|18.61|16.61|18.31|16.31|18.68|16.68|18.31|16.31|0
1726237500000|2024-09-13 14:25:00|18.29|16.29|18.97|16.97|19.02|17.02|18.25|16.25|0
1726237800000|2024-09-13 14:30:00|19.04|17.04|19.06|17.06|19.39|17.39|19.02|17.02|0
1726238100000|2024-09-13 14:35:00|19.07|17.07|18.72|16.72|19.2|17.2|18.71|16.71|0
1726238400000|2024-09-13 14:40:00|18.7|16.7|18.37|16.37|18.7|16.7|18.29|16.29|0
1726238700000|2024-09-13 14:45:00|18.36|16.36|18.43|16.43|18.52|16.52|18.32|16.32|0
1726239000000|2024-09-13 14:50:00|18.45|16.45|18.7|16.7|18.81|16.81|18.44|16.44|0
1726239300000|2024-09-13 14:55:00|18.68|16.68|18.62|16.62|18.85|16.85|18.53|16.53|0
1726239600000|2024-09-13 15:00:00|18.63|16.63|17.68|15.68|19.03|17.03|17.66|15.66|0
1726239900000|2024-09-13 15:05:00|17.66|15.66|17.78|15.78|17.8|15.8|17.6|15.6|0
1726240200000|2024-09-13 15:10:00|17.8|15.8|17.76|15.76|17.83|15.83|17.64|15.65|0
1726240500000|2024-09-13 15:15:00|17.75|15.75|17.76|15.76|17.79|15.79|17.67|15.67|0
1726240800000|2024-09-13 15:20:00|17.75|15.75|17.6|15.61|17.8|15.8|17.57|15.58|0
1726241100000|2024-09-13 15:25:00|17.62|15.62|17.69|15.69|17.71|15.71|17.55|15.57|0
1726241400000|2024-09-13 15:30:00|17.67|15.67|17.59|15.6|17.71|15.71|17.53|15.54|0
1726241700000|2024-09-13 15:35:00|17.58|15.59|17.62|15.63|17.72|15.72|17.52|15.53|0
1726242000000|2024-09-13 15:40:00|17.59|15.6|17.43|15.46|17.59|15.6|17.39|15.42|0
1726242300000|2024-09-13 15:45:00|17.42|15.44|17.31|15.35|17.42|15.44|17.22|15.27|0
1726242600000|2024-09-13 15:50:00|17.29|15.34|17.27|15.31|17.38|15.41|17.23|15.28|0
1726242900000|2024-09-13 15:55:00|17.26|15.3|17.29|15.33|17.33|15.37|17.22|15.27|0
1726243200000|2024-09-13 16:00:00|17.28|15.32|17.29|15.33|17.33|15.37|17.15|15.21|0
1726243500000|2024-09-13 16:05:00|17.3|15.34|17.43|15.46|17.49|15.51|17.24|15.29|0
1726243800000|2024-09-13 16:10:00|17.44|15.47|17.62|15.63|17.73|15.73|17.4|15.43|0
1726244100000|2024-09-13 16:15:00|17.64|15.64|17.67|15.67|17.75|15.75|17.64|15.64|0
1726244400000|2024-09-13 16:20:00|17.68|15.68|17.76|15.76|17.79|15.79|17.64|15.64|0
1726244700000|2024-09-13 16:25:00|17.75|15.75|17.8|15.8|17.81|15.81|17.7|15.7|0
1726245000000|2024-09-13 16:30:00|17.81|15.81|17.77|15.77|17.82|15.82|17.74|15.74|0
1726245300000|2024-09-13 16:35:00|17.78|15.78|17.79|15.79|17.87|15.87|17.77|15.77|0
1726245600000|2024-09-13 16:40:00|17.77|15.77|17.8|15.8|17.84|15.84|17.72|15.72|0
1726245900000|2024-09-13 16:45:00|17.83|15.83|17.87|15.87|17.9|15.9|17.8|15.8|0
1726246200000|2024-09-13 16:50:00|17.86|15.86|17.52|15.53|17.88|15.88|17.52|15.53|0
1726246500000|2024-09-13 16:55:00|17.5|15.52|17.49|15.51|17.58|15.59|17.48|15.5|0
1726246800000|2024-09-13 17:00:00|17.5|15.52|17.42|15.44|17.5|15.52|17.39|15.42|0
1726247100000|2024-09-13 17:05:00|17.4|15.43|17.37|15.4|17.43|15.46|17.27|15.32|0
1726247400000|2024-09-13 17:10:00|17.36|15.39|17.33|15.37|17.39|15.42|17.31|15.35|0
1726247700000|2024-09-13 17:15:00|17.32|15.36|17.24|15.29|17.34|15.38|17.22|15.27|0
1726248000000|2024-09-13 17:20:00|17.26|15.3|17.36|15.4|17.45|15.47|17.23|15.28|0
1726248300000|2024-09-13 17:25:00|17.35|15.39|17.22|15.27|17.37|15.41|17.18|15.24|0
1726248600000|2024-09-13 17:30:00|17.21|15.26|17.29|15.33|17.32|15.36|17.16|15.22|0
1726248900000|2024-09-13 17:35:00|17.31|15.35|17.11|15.17|17.37|15.4|17.07|15.14|0
1726249200000|2024-09-13 17:40:00|17.13|15.19|17.13|15.19|17.24|15.29|17.08|15.15|0
1726249500000|2024-09-13 17:45:00|17.15|15.21|17.14|15.2|17.18|15.23|17.09|15.16|0
1726249800000|2024-09-13 17:50:00|17.13|15.19|17.15|15.21|17.18|15.23|17.08|15.15|0
1726250100000|2024-09-13 17:55:00|17.14|15.2|17.28|15.32|17.34|15.38|17.14|15.2|0
1726250400000|2024-09-13 18:00:00|17.29|15.33|17.62|15.63|17.86|15.86|17.27|15.31|0
1726250700000|2024-09-13 18:05:00|17.63|15.64|17.32|15.36|17.64|15.65|17.24|15.28|0
1726251000000|2024-09-13 18:10:00|17.31|15.35|17.51|15.53|17.57|15.58|17.31|15.35|0
1726251300000|2024-09-13 18:15:00|17.5|15.52|17.53|15.54|17.62|15.62|17.47|15.49|0
1726251600000|2024-09-13 18:20:00|17.52|15.55|18.05|16.05|18.05|16.05|17.52|15.54|0
1726251900000|2024-09-13 18:25:00|18.06|16.06|18.12|16.12|18.2|16.2|18.01|16.01|0
1726252200000|2024-09-13 18:30:00|18.14|16.14|18.16|16.16|18.23|16.23|18.13|16.13|0
1726252500000|2024-09-13 18:35:00|18.14|16.14|18.17|16.17|18.21|16.21|18.1|16.1|0
1726252800000|2024-09-13 18:40:00|18.15|16.15|18.09|16.09|18.18|16.18|17.9|15.9|0
1726253100000|2024-09-13 18:45:00|18.08|16.08|18.12|16.12|18.12|16.12|17.95|15.95|0
1726253400000|2024-09-13 18:50:00|18.15|16.15|18.16|16.16|18.25|16.25|18.1|16.1|0
1726253700000|2024-09-13 18:55:00|18.18|16.18|18.1|16.1|18.22|16.22|18.09|16.09|0
1726254000000|2024-09-13 19:00:00|18.18|16.18|18.22|16.22|18.28|16.28|18.12|16.12|0
1726254300000|2024-09-13 19:05:00|18.21|16.21|18.16|16.16|18.21|16.21|18.08|16.08|0
1726254600000|2024-09-13 19:10:00|18.15|16.15|18.13|16.13|18.25|16.25|18.1|16.1|0
1726254900000|2024-09-13 19:15:00|18.14|16.14|18|16|18.17|16.17|17.93|15.93|0
1726255200000|2024-09-13 19:20:00|18.01|16.01|17.95|15.95|18.09|16.09|17.94|15.94|0
1726255500000|2024-09-13 19:25:00|17.96|15.96|17.93|15.93|18.07|16.07|17.86|15.86|0
1726255800000|2024-09-13 19:30:00|17.94|15.94|17.91|15.91|17.97|15.97|17.87|15.87|0
1726256100000|2024-09-13 19:35:00|17.9|15.9|17.99|15.99|18.13|16.13|17.9|15.9|0
1726256400000|2024-09-13 19:40:00|18|16|17.9|15.9|18|16|17.9|15.9|0
1726256700000|2024-09-13 19:45:00|17.92|15.92|18.64|16.64|18.78|16.78|17.85|15.85|0
1726257000000|2024-09-13 19:50:00|18.63|16.63|18.46|16.46|18.68|16.68|18.46|16.46|0
1726257300000|2024-09-13 19:55:00|18.47|16.47|18.59|16.59|18.65|16.65|18.39|16.39|0
1726257600000|2024-09-13 20:00:00|18.6|16.6|19.44|17.44|19.5|17.5|18.6|16.6|0
1726257900000|2024-09-13 20:05:00|19.42|17.42|19.32|17.32|19.42|17.42|19.3|17.3|0
1726258200000|2024-09-13 20:10:00|19.34|17.34|19.36|17.36|19.47|17.47|19.32|17.32|0
1726446000000|2024-09-16 00:20:00|19.2|17.2|19.22|17.22|19.24|17.24|19.2|17.2|0
1726446300000|2024-09-16 00:25:00|19.23|17.23|19.22|17.22|19.23|17.23|19.2|17.2|0
1726446600000|2024-09-16 00:30:00|19.23|17.23|19.23|17.23|19.28|17.28|19.22|17.22|0
1726446900000|2024-09-16 00:35:00|19.24|17.24|19.23|17.23|19.29|17.29|19.22|17.22|0
1726447200000|2024-09-16 00:40:00|19.22|17.22|19.11|17.11|19.28|17.28|19.11|17.11|0
1726447500000|2024-09-16 00:45:00|19.12|17.12|19.19|17.19|19.27|17.27|19.12|17.12|0
1726447800000|2024-09-16 00:50:00|19.2|17.2|19.29|17.29|19.29|17.29|19.18|17.18|0
1726448100000|2024-09-16 00:55:00|19.27|17.27|19.25|17.25|19.29|17.29|19.21|17.21|0
1726448400000|2024-09-16 01:00:00|19.26|17.26|19.26|17.26|19.27|17.27|19.21|17.21|0
1726448700000|2024-09-16 01:05:00|19.27|17.27|19.27|17.27|19.27|17.27|19.23|17.23|0
1726449000000|2024-09-16 01:10:00|19.26|17.26|19.3|17.3|19.34|17.34|19.26|17.26|0
1726449300000|2024-09-16 01:15:00|19.31|17.31|19.39|17.39|19.44|17.44|19.31|17.31|0
1726449600000|2024-09-16 01:20:00|19.38|17.38|19.34|17.34|19.38|17.38|19.31|17.31|0
1726449900000|2024-09-16 01:25:00|19.33|17.33|19.31|17.31|19.35|17.35|19.3|17.3|0
1726450200000|2024-09-16 01:30:00|19.32|17.32|19.26|17.26|19.36|17.36|19.25|17.25|0
1726450500000|2024-09-16 01:35:00|19.27|17.27|19.27|17.27|19.35|17.35|19.25|17.25|0
1726450800000|2024-09-16 01:40:00|19.28|17.28|19.28|17.28|19.31|17.31|19.23|17.23|0
1726451100000|2024-09-16 01:45:00|19.27|17.27|19.2|17.2|19.28|17.28|19.2|17.2|0
1726451400000|2024-09-16 01:50:00|19.22|17.22|19.18|17.18|19.23|17.23|19.16|17.16|0
1726451700000|2024-09-16 01:55:00|19.19|17.19|19.14|17.14|19.21|17.21|19.13|17.13|0
1726452000000|2024-09-16 02:00:00|19.13|17.13|19.16|17.16|19.17|17.17|19.11|17.11|0
1726452300000|2024-09-16 02:05:00|19.17|17.17|19.18|17.18|19.18|17.18|19.14|17.14|0
1726452600000|2024-09-16 02:10:00|19.17|17.17|19.15|17.15|19.19|17.19|19.15|17.15|0
1726452900000|2024-09-16 02:15:00|19.16|17.16|19.11|17.11|19.16|17.16|19.11|17.11|0
1726453200000|2024-09-16 02:20:00|19.1|17.1|19.09|17.09|19.15|17.15|19.08|17.08|0
1726453500000|2024-09-16 02:25:00|19.1|17.1|19.15|17.15|19.16|17.16|19.1|17.1|0
1726453800000|2024-09-16 02:30:00|19.13|17.13|19.21|17.21|19.22|17.22|19.13|17.13|0
1726454100000|2024-09-16 02:35:00|19.22|17.22|19.18|17.18|19.23|17.23|19.17|17.17|0
1726454400000|2024-09-16 02:40:00|19.17|17.17|19.2|17.2|19.21|17.21|19.16|17.16|0
1726454700000|2024-09-16 02:45:00|19.19|17.19|19.16|17.16|19.19|17.19|19.16|17.16|0
1726455000000|2024-09-16 02:50:00|19.17|17.17|19.15|17.15|19.18|17.18|19.15|17.15|0
1726455300000|2024-09-16 02:55:00|19.16|17.16|19.15|17.15|19.19|17.19|19.15|17.15|0
1726455600000|2024-09-16 03:00:00|19.14|17.14|19.18|17.18|19.19|17.19|19.12|17.12|0
1726455900000|2024-09-16 03:05:00|19.19|17.19|19.17|17.17|19.21|17.21|19.17|17.17|0
1726456200000|2024-09-16 03:10:00|19.18|17.18|19.08|17.08|19.18|17.18|19.05|17.05|0
1726456500000|2024-09-16 03:15:00|19.07|17.07|19.07|17.07|19.13|17.13|19.06|17.06|0
1726456800000|2024-09-16 03:20:00|19.08|17.08|19.12|17.12|19.13|17.13|19.06|17.06|0
1726457100000|2024-09-16 03:25:00|19.11|17.11|19.08|17.08|19.12|17.12|19.07|17.07|0
1726457400000|2024-09-16 03:30:00|19.07|17.07|19.04|17.04|19.09|17.09|19.04|17.04|0
1726457700000|2024-09-16 03:35:00|19.05|17.05|19.09|17.09|19.1|17.1|19.05|17.05|0
1726458000000|2024-09-16 03:40:00|19.1|17.1|19.08|17.08|19.1|17.1|19.08|17.08|0
1726458300000|2024-09-16 03:45:00|19.07|17.07|19.05|17.05|19.09|17.09|19.04|17.04|0
1726458600000|2024-09-16 03:50:00|19.06|17.06|19.07|17.07|19.12|17.12|19.05|17.05|0
1726458900000|2024-09-16 03:55:00|19.06|17.06|19.03|17.03|19.06|17.06|19.03|17.03|0
1726459200000|2024-09-16 04:00:00|19.02|17.02|19.07|17.07|19.07|17.07|19.02|17.02|0
1726459500000|2024-09-16 04:05:00|19.06|17.06|19.06|17.06|19.09|17.09|19.06|17.06|0
1726459800000|2024-09-16 04:10:00|19.04|17.04|19.03|17.03|19.06|17.06|19.03|17.03|0
1726460100000|2024-09-16 04:15:00|19.04|17.04|19.02|17.02|19.04|17.04|19.02|17.02|0
1726460400000|2024-09-16 04:20:00|19.03|17.03|19.01|17.01|19.05|17.05|19.01|17.01|0
1726460700000|2024-09-16 04:25:00|19.03|17.03|19.03|17.03|19.04|17.04|19.01|17.01|0
1726461000000|2024-09-16 04:30:00|19.02|17.02|19.04|17.04|19.04|17.04|19.02|17.02|0
1726461300000|2024-09-16 04:35:00|19.02|17.02|19.03|17.03|19.05|17.05|19.02|17.02|0
1726461600000|2024-09-16 04:40:00|19.02|17.02|19.03|17.03|19.03|17.03|19.01|17.01|0
1726461900000|2024-09-16 04:45:00|19.04|17.04|19.03|17.03|19.04|17.04|19.03|17.03|0
1726462200000|2024-09-16 04:50:00|19.02|17.02|19.01|17.01|19.03|17.03|19.01|17.01|0
1726462500000|2024-09-16 04:55:00|19.04|17.04|19.05|17.05|19.06|17.06|19.04|17.04|0
1726462800000|2024-09-16 05:00:00|19.04|17.04|19.03|17.03|19.05|17.05|19.03|17.03|0
1726463100000|2024-09-16 05:05:00|19.04|17.04|19.04|17.04|19.05|17.05|19.03|17.03|0
1726463400000|2024-09-16 05:10:00|19.05|17.05|19.07|17.07|19.1|17.1|19.05|17.05|0
1726463700000|2024-09-16 05:15:00|19.08|17.08|19.12|17.12|19.13|17.13|19.06|17.06|0
1726464000000|2024-09-16 05:20:00|19.13|17.13|19.13|17.13|19.13|17.13|19.09|17.09|0
1726464300000|2024-09-16 05:25:00|19.12|17.12|19.12|17.12|19.14|17.14|19.12|17.12|0
1726464600000|2024-09-16 05:30:00|19.13|17.13|19.13|17.13|19.14|17.14|19.12|17.12|0
1726464900000|2024-09-16 05:35:00|19.14|17.14|19.17|17.17|19.18|17.18|19.13|17.13|0
1726465200000|2024-09-16 05:40:00|19.15|17.15|19.15|17.15|19.18|17.18|19.13|17.13|0
1726465500000|2024-09-16 05:45:00|19.14|17.14|19.1|17.1|19.14|17.14|19.09|17.09|0
1726465800000|2024-09-16 05:50:00|19.11|17.11|19.11|17.11|19.13|17.13|19.1|17.1|0
1726466100000|2024-09-16 05:55:00|19.12|17.12|19.08|17.08|19.12|17.12|19.08|17.08|0
1726466400000|2024-09-16 06:00:00|19.09|17.09|19.17|17.17|19.18|17.18|19.08|17.08|0
1726466700000|2024-09-16 06:05:00|19.18|17.18|19.2|17.2|19.25|17.25|19.18|17.18|0
1726467000000|2024-09-16 06:10:00|19.21|17.21|19.3|17.3|19.3|17.3|19.21|17.21|0
1726467300000|2024-09-16 06:15:00|19.28|17.28|19.33|17.33|19.34|17.34|19.28|17.28|0
1726467600000|2024-09-16 06:20:00|19.32|17.32|19.34|17.34|19.37|17.37|19.32|17.32|0
1726467900000|2024-09-16 06:25:00|19.35|17.35|19.35|17.35|19.35|17.35|19.32|17.32|0
1726468200000|2024-09-16 06:30:00|19.34|17.34|19.33|17.33|19.35|17.35|19.32|17.32|0
1726468500000|2024-09-16 06:35:00|19.31|17.31|19.31|17.31|19.38|17.38|19.31|17.31|0
1726468800000|2024-09-16 06:40:00|19.3|17.3|19.34|17.34|19.34|17.34|19.29|17.29|0
1726469100000|2024-09-16 06:45:00|19.33|17.33|19.3|17.3|19.35|17.35|19.3|17.3|0
1726469400000|2024-09-16 06:50:00|19.31|17.31|19.32|17.32|19.33|17.33|19.27|17.27|0
1726469700000|2024-09-16 06:55:00|19.31|17.31|19.32|17.32|19.33|17.33|19.31|17.31|0
1726470000000|2024-09-16 07:00:00|19.33|17.33|19.35|17.35|19.37|17.37|19.32|17.32|0
1726470300000|2024-09-16 07:05:00|19.34|17.34|19.28|17.28|19.36|17.36|19.23|17.23|0
1726470600000|2024-09-16 07:10:00|19.27|17.27|19.25|17.25|19.32|17.32|19.23|17.23|0
1726470900000|2024-09-16 07:15:00|19.27|17.27|19.33|17.33|19.34|17.34|19.27|17.27|0
1726471200000|2024-09-16 07:20:00|19.31|17.31|19.26|17.26|19.33|17.33|19.24|17.24|0
1726471500000|2024-09-16 07:25:00|19.29|17.29|19.32|17.32|19.33|17.33|19.26|17.26|0
1726471800000|2024-09-16 07:30:00|19.31|17.31|19.26|17.26|19.33|17.33|19.26|17.26|0
1726472100000|2024-09-16 07:35:00|19.27|17.27|19.27|17.27|19.32|17.32|19.25|17.25|0
1726472400000|2024-09-16 07:40:00|19.28|17.28|19.21|17.21|19.28|17.28|19.2|17.2|0
1726472700000|2024-09-16 07:45:00|19.2|17.2|19.15|17.15|19.21|17.21|19.13|17.13|0
1726473000000|2024-09-16 07:50:00|19.16|17.16|19.05|17.05|19.17|17.17|19.05|17.05|0
1726473300000|2024-09-16 07:55:00|19.06|17.06|19|17|19.09|17.09|18.99|16.99|0
1726473600000|2024-09-16 08:00:00|19.02|17.02|18.84|16.84|19.08|17.08|18.83|16.83|0
1726473900000|2024-09-16 08:05:00|18.83|16.83|18.89|16.89|18.92|16.92|18.83|16.83|0
1726474200000|2024-09-16 08:10:00|18.9|16.9|18.91|16.91|18.94|16.94|18.87|16.87|0
1726474500000|2024-09-16 08:15:00|18.9|16.9|18.91|16.91|18.93|16.93|18.88|16.88|0
1726474800000|2024-09-16 08:20:00|18.89|16.89|18.83|16.83|18.9|16.9|18.82|16.82|0
1726475100000|2024-09-16 08:25:00|18.85|16.85|18.84|16.84|18.87|16.87|18.78|16.78|0
1726475400000|2024-09-16 08:30:00|18.85|16.85|18.91|16.91|18.91|16.91|18.83|16.83|0
1726475700000|2024-09-16 08:35:00|18.92|16.92|18.94|16.94|18.96|16.96|18.9|16.9|0
1726476000000|2024-09-16 08:40:00|18.92|16.92|18.89|16.89|18.92|16.92|18.88|16.88|0
1726476300000|2024-09-16 08:45:00|18.9|16.9|18.93|16.93|18.95|16.95|18.88|16.88|0
1726476600000|2024-09-16 08:50:00|18.94|16.94|18.87|16.87|18.94|16.94|18.84|16.84|0
1726476900000|2024-09-16 08:55:00|18.86|16.86|18.85|16.85|18.87|16.87|18.83|16.83|0
1726477200000|2024-09-16 09:00:00|18.86|16.86|18.82|16.82|18.88|16.88|18.82|16.82|0
1726477500000|2024-09-16 09:05:00|18.83|16.83|18.82|16.82|18.87|16.87|18.82|16.82|0
1726477800000|2024-09-16 09:10:00|18.83|16.83|18.73|16.73|18.83|16.83|18.73|16.73|0
1726478100000|2024-09-16 09:15:00|18.72|16.72|18.76|16.76|18.79|16.79|18.72|16.72|0
1726478400000|2024-09-16 09:20:00|18.77|16.77|18.83|16.83|18.83|16.83|18.76|16.76|0
1726478700000|2024-09-16 09:25:00|18.82|16.82|18.79|16.79|18.84|16.84|18.77|16.77|0
1726479000000|2024-09-16 09:30:00|18.8|16.8|18.76|16.76|18.8|16.8|18.75|16.75|0
1726479300000|2024-09-16 09:35:00|18.78|16.78|18.79|16.79|18.81|16.81|18.75|16.75|0
1726479600000|2024-09-16 09:40:00|18.8|16.8|18.86|16.86|18.87|16.87|18.79|16.79|0
1726479900000|2024-09-16 09:45:00|18.87|16.87|18.89|16.89|18.93|16.93|18.84|16.84|0
1726480200000|2024-09-16 09:50:00|18.88|16.88|18.93|16.93|18.93|16.93|18.87|16.87|0
1726480500000|2024-09-16 09:55:00|18.91|16.91|18.94|16.94|18.95|16.95|18.88|16.88|0
1726480800000|2024-09-16 10:00:00|18.95|16.95|19.02|17.02|19.04|17.04|18.94|16.94|0
1726481100000|2024-09-16 10:05:00|19.03|17.03|19.08|17.08|19.1|17.1|18.99|16.99|0
1726481400000|2024-09-16 10:10:00|19.05|17.05|19.04|17.04|19.2|17.2|19.02|17.02|0
1726481700000|2024-09-16 10:15:00|19.05|17.05|18.98|16.98|19.05|17.05|18.97|16.97|0
1726482000000|2024-09-16 10:20:00|18.99|16.99|19.07|17.07|19.07|17.07|18.98|16.98|0
1726482300000|2024-09-16 10:25:00|19.09|17.09|19.19|17.19|19.22|17.22|19.09|17.09|0
1726482600000|2024-09-16 10:30:00|19.17|17.17|19.17|17.17|19.19|17.19|19.12|17.12|0
1726482900000|2024-09-16 10:35:00|19.18|17.18|19.2|17.2|19.23|17.23|19.14|17.14|0
1726483200000|2024-09-16 10:40:00|19.19|17.19|19.09|17.09|19.19|17.19|19.09|17.09|0
1726483500000|2024-09-16 10:45:00|19.07|17.07|19.01|17.01|19.07|17.07|19.01|17.01|0
1726483800000|2024-09-16 10:50:00|19.02|17.02|18.98|16.98|19.03|17.03|18.96|16.96|0
1726484100000|2024-09-16 10:55:00|18.99|16.99|18.98|16.98|19.02|17.02|18.97|16.97|0
1726484400000|2024-09-16 11:00:00|18.99|16.99|19.04|17.04|19.05|17.05|18.97|16.97|0
1726484700000|2024-09-16 11:05:00|19.02|17.02|19.06|17.06|19.11|17.11|19.01|17.01|0
1726485000000|2024-09-16 11:10:00|19.07|17.07|19.08|17.08|19.11|17.11|19.02|17.02|0
1726485300000|2024-09-16 11:15:00|19.09|17.09|19.17|17.17|19.17|17.17|19.08|17.08|0
1726485600000|2024-09-16 11:20:00|19.15|17.15|19.25|17.25|19.25|17.25|19.11|17.11|0
1726485900000|2024-09-16 11:25:00|19.24|17.24|19.19|17.19|19.27|17.27|19.19|17.19|0
1726486200000|2024-09-16 11:30:00|19.2|17.2|19.2|17.2|19.25|17.25|19.17|17.17|0
1726486500000|2024-09-16 11:35:00|19.19|17.19|19.18|17.18|19.22|17.22|19.15|17.15|0
1726486800000|2024-09-16 11:40:00|19.17|17.17|19.21|17.21|19.23|17.23|19.12|17.12|0
1726487100000|2024-09-16 11:45:00|19.2|17.2|19.13|17.13|19.21|17.21|19.08|17.08|0
1726487400000|2024-09-16 11:50:00|19.12|17.12|19.18|17.18|19.2|17.2|19.1|17.1|0
1726487700000|2024-09-16 11:55:00|19.19|17.19|19.17|17.17|19.25|17.25|19.14|17.14|0
1726488000000|2024-09-16 12:00:00|19.15|17.15|19.27|17.27|19.27|17.27|19.14|17.14|0
1726488300000|2024-09-16 12:05:00|19.29|17.29|19.13|17.13|19.31|17.31|19.11|17.11|0
1726488600000|2024-09-16 12:10:00|19.14|17.14|19.19|17.19|19.2|17.2|19.09|17.09|0
1726488900000|2024-09-16 12:15:00|19.2|17.2|19.28|17.28|19.28|17.28|19.17|17.17|0
1726489200000|2024-09-16 12:20:00|19.27|17.27|19.3|17.3|19.31|17.31|19.26|17.26|0
1726489500000|2024-09-16 12:25:00|19.29|17.29|19.25|17.25|19.3|17.3|19.23|17.23|0
1726489800000|2024-09-16 12:30:00|19.24|17.24|19.28|17.28|19.29|17.29|19.19|17.19|0
1726490100000|2024-09-16 12:35:00|19.29|17.29|19.14|17.14|19.31|17.31|19.12|17.12|0
1726490400000|2024-09-16 12:40:00|19.13|17.13|19.26|17.26|19.31|17.31|19.13|17.13|0
1726490700000|2024-09-16 12:45:00|19.25|17.25|19.3|17.3|19.33|17.33|19.25|17.25|0
1726491000000|2024-09-16 12:50:00|19.31|17.31|19.32|17.32|19.33|17.33|19.26|17.26|0
1726491300000|2024-09-16 12:55:00|19.3|17.3|19.24|17.24|19.31|17.31|19.22|17.22|0
1726491600000|2024-09-16 13:00:00|19.23|17.23|19.23|17.23|19.26|17.26|19.17|17.17|0
1726491900000|2024-09-16 13:05:00|19.24|17.24|19.23|17.23|19.28|17.28|19.18|17.18|0
1726492200000|2024-09-16 13:10:00|19.22|17.22|19.23|17.23|19.31|17.31|19.19|17.19|0
1726492500000|2024-09-16 13:15:00|19.24|17.24|19.25|17.25|19.28|17.28|19.2|17.2|0
1726492800000|2024-09-16 13:20:00|19.24|17.24|19.27|17.27|19.29|17.29|19.23|17.23|0
1726493100000|2024-09-16 13:25:00|19.29|17.29|19.14|17.14|19.29|17.29|19.1|17.1|0
1726493400000|2024-09-16 13:30:00|19.04|17.04|19.42|17.42|19.42|17.42|18.94|16.94|0
1726493700000|2024-09-16 13:35:00|19.41|17.41|19.5|17.5|19.57|17.57|19.4|17.4|0
1726494000000|2024-09-16 13:40:00|19.52|17.52|19.36|17.36|19.53|17.53|19.13|17.13|0
1726494300000|2024-09-16 13:45:00|19.38|17.38|19|17|19.43|17.43|19|17|0
1726494600000|2024-09-16 13:50:00|18.98|16.98|19.04|17.04|19.22|17.22|18.66|16.66|0
1726494900000|2024-09-16 13:55:00|19.03|17.03|19.17|17.17|19.23|17.23|18.99|16.99|0
1726495200000|2024-09-16 14:00:00|19.16|17.16|19.26|17.26|19.56|17.56|19.02|17.02|0
1726495500000|2024-09-16 14:05:00|19.2|17.2|19.2|17.2|19.26|17.26|19.09|17.09|0
1726495800000|2024-09-16 14:10:00|19.21|17.21|19.14|17.14|19.29|17.29|19.11|17.11|0
1726496100000|2024-09-16 14:15:00|19.13|17.13|19.14|17.14|19.19|17.19|19.06|17.06|0
1726496400000|2024-09-16 14:20:00|19.16|17.16|19.42|17.42|19.47|17.47|19.14|17.14|0
1726496700000|2024-09-16 14:25:00|19.43|17.43|19.67|17.67|19.83|17.83|19.41|17.41|0
1726497000000|2024-09-16 14:30:00|19.64|17.64|20.11|18.11|20.2|18.2|19.44|17.44|0
1726497300000|2024-09-16 14:35:00|20.12|18.12|19.79|17.79|20.12|18.12|19.66|17.66|0
1726497600000|2024-09-16 14:40:00|19.78|17.78|19.59|17.59|19.8|17.8|19.57|17.57|0
1726497900000|2024-09-16 14:45:00|19.58|17.58|19.64|17.64|19.97|17.97|19.58|17.58|0
1726498200000|2024-09-16 14:50:00|19.65|17.65|19.76|17.76|19.9|17.9|19.5|17.5|0
1726498500000|2024-09-16 14:55:00|19.78|17.78|19.82|17.82|19.87|17.87|19.69|17.69|0
1726498800000|2024-09-16 15:00:00|19.86|17.86|20.8|18.8|20.93|18.93|19.7|17.7|0
1726499100000|2024-09-16 15:05:00|20.77|18.77|20.54|18.54|20.8|18.8|20.45|18.45|0
1726499400000|2024-09-16 15:10:00|20.55|18.55|20.47|18.47|20.55|18.55|20.38|18.38|0
1726499700000|2024-09-16 15:15:00|20.46|18.46|20.41|18.41|20.53|18.53|20.37|18.37|0
1726500000000|2024-09-16 15:20:00|20.4|18.4|20.3|18.3|20.51|18.51|20.3|18.3|0
1726500300000|2024-09-16 15:25:00|20.29|18.29|20.59|18.59|20.61|18.61|20.24|18.24|0
1726500600000|2024-09-16 15:30:00|20.58|18.58|20.4|18.4|20.58|18.58|20.39|18.39|0
1726500900000|2024-09-16 15:35:00|20.37|18.37|20.58|18.58|20.64|18.64|20.37|18.37|0
1726501200000|2024-09-16 15:40:00|20.56|18.56|20.65|18.65|20.65|18.65|20.55|18.55|0
1726501500000|2024-09-16 15:45:00|20.67|18.67|20.57|18.57|20.74|18.74|20.56|18.56|0
1726501800000|2024-09-16 15:50:00|20.56|18.56|20.33|18.33|20.7|18.7|20.33|18.33|0
1726502100000|2024-09-16 15:55:00|20.32|18.32|20.37|18.37|20.42|18.42|20.29|18.29|0
1726502400000|2024-09-16 16:00:00|20.34|18.34|20.84|18.84|20.84|18.84|20.31|18.31|0
1726502700000|2024-09-16 16:05:00|20.86|18.86|20.69|18.69|20.88|18.88|20.63|18.63|0
1726503000000|2024-09-16 16:10:00|20.67|18.67|20.41|18.41|20.94|18.94|20.36|18.36|0
1726503300000|2024-09-16 16:15:00|20.39|18.39|20.53|18.53|20.56|18.56|20.33|18.33|0
1726503600000|2024-09-16 16:20:00|20.55|18.55|20.52|18.52|20.65|18.65|20.48|18.48|0
1726503900000|2024-09-16 16:25:00|20.51|18.51|20.13|18.13|20.51|18.51|20.11|18.11|0
1726504200000|2024-09-16 16:30:00|20.14|18.14|20.22|18.22|20.41|18.41|20.08|18.08|0
1726504500000|2024-09-16 16:35:00|20.25|18.25|20.23|18.23|20.27|18.27|20.12|18.12|0
1726504800000|2024-09-16 16:40:00|20.22|18.22|20.23|18.23|20.27|18.27|20.17|18.17|0
1726505100000|2024-09-16 16:45:00|20.24|18.24|20.17|18.17|20.32|18.32|20.17|18.17|0
1726505400000|2024-09-16 16:50:00|20.15|18.15|20.1|18.1|20.19|18.19|20.06|18.06|0
1726505700000|2024-09-16 16:55:00|20.11|18.11|20.04|18.04|20.13|18.13|20.01|18.01|0
1726506000000|2024-09-16 17:00:00|20.02|18.02|20.09|18.09|20.1|18.1|20.02|18.02|0
1726506300000|2024-09-16 17:05:00|20.07|18.07|20.03|18.03|20.1|18.1|20.02|18.02|0
1726506600000|2024-09-16 17:10:00|20.02|18.02|20.03|18.03|20.06|18.06|19.97|17.97|0
1726506900000|2024-09-16 17:15:00|20.01|18.01|20.02|18.02|20.08|18.08|19.96|17.96|0
1726507200000|2024-09-16 17:20:00|20.03|18.03|19.98|17.98|20.12|18.12|19.97|17.97|0
1726507500000|2024-09-16 17:25:00|19.97|17.97|19.93|17.93|20.19|18.19|19.87|17.87|0
1726507800000|2024-09-16 17:30:00|19.91|17.91|19.91|17.91|19.98|17.98|19.9|17.9|0
1726508100000|2024-09-16 17:35:00|19.93|17.93|19.65|17.65|19.93|17.93|19.63|17.63|0
1726508400000|2024-09-16 17:40:00|19.68|17.68|19.66|17.66|19.8|17.8|19.6|17.6|0
1726508700000|2024-09-16 17:45:00|19.65|17.65|19.67|17.67|19.67|17.67|19.61|17.61|0
1726509000000|2024-09-16 17:50:00|19.66|17.66|19.61|17.61|19.67|17.67|19.55|17.55|0
1726509300000|2024-09-16 17:55:00|19.62|17.62|19.53|17.53|19.65|17.65|19.52|17.52|0
1726509600000|2024-09-16 18:00:00|19.55|17.55|19.67|17.67|19.68|17.68|19.53|17.53|0
1726509900000|2024-09-16 18:05:00|19.69|17.69|19.62|17.62|19.75|17.75|19.62|17.62|0
1726510200000|2024-09-16 18:10:00|19.6|17.6|19.55|17.55|19.62|17.62|19.51|17.51|0
1726510500000|2024-09-16 18:15:00|19.56|17.56|19.64|17.64|19.68|17.68|19.52|17.52|0
1726510800000|2024-09-16 18:20:00|19.63|17.63|19.59|17.59|19.67|17.67|19.5|17.5|0
1726511100000|2024-09-16 18:25:00|19.57|17.57|19.51|17.51|19.59|17.59|19.49|17.49|0
1726511400000|2024-09-16 18:30:00|19.5|17.5|19.49|17.49|19.57|17.57|19.46|17.46|0
1726511700000|2024-09-16 18:35:00|19.5|17.5|19.79|17.79|20.03|18.03|19.45|17.45|0
1726512000000|2024-09-16 18:40:00|19.8|17.8|19.95|17.95|20.04|18.04|19.79|17.79|0
1726512300000|2024-09-16 18:45:00|19.96|17.96|19.88|17.88|20.12|18.12|19.86|17.86|0
1726512600000|2024-09-16 18:50:00|19.86|17.86|19.98|17.98|20.01|18.01|19.85|17.85|0
1726512900000|2024-09-16 18:55:00|19.97|17.97|19.67|17.67|20.01|18.01|19.66|17.66|0
1726513200000|2024-09-16 19:00:00|19.69|17.69|19.83|17.83|19.83|17.83|19.68|17.68|0
1726513500000|2024-09-16 19:05:00|19.82|17.82|19.77|17.77|19.86|17.86|19.72|17.72|0
1726513800000|2024-09-16 19:10:00|19.76|17.76|19.97|17.97|19.98|17.98|19.75|17.75|0
1726514100000|2024-09-16 19:15:00|19.98|17.98|19.9|17.9|20|18|19.87|17.87|0
1726514400000|2024-09-16 19:20:00|19.93|17.93|19.99|17.99|20.03|18.03|19.92|17.92|0
1726514700000|2024-09-16 19:25:00|19.95|17.95|19.88|17.88|19.98|17.98|19.88|17.88|0
1726515000000|2024-09-16 19:30:00|19.89|17.89|19.74|17.74|19.9|17.9|19.69|17.69|0
1726515300000|2024-09-16 19:35:00|19.75|17.75|19.71|17.71|19.92|17.92|19.67|17.67|0
1726515600000|2024-09-16 19:40:00|19.72|17.72|19.67|17.67|19.75|17.75|19.64|17.64|0
1726515900000|2024-09-16 19:45:00|19.66|17.66|19.7|17.7|19.71|17.71|19.62|17.62|0
1726516200000|2024-09-16 19:50:00|19.71|17.71|19.54|17.54|19.74|17.74|19.52|17.52|0
1726516500000|2024-09-16 19:55:00|19.57|17.57|19.61|17.61|19.7|17.7|19.45|17.45|0
1726516800000|2024-09-16 20:00:00|19.56|17.56|19.73|17.73|19.75|17.75|19.56|17.56|0
1726517100000|2024-09-16 20:05:00|19.74|17.74|19.68|17.68|19.75|17.75|19.66|17.66|0
1726517400000|2024-09-16 20:10:00|19.69|17.69|19.76|17.76|19.77|17.77|19.69|17.69|0
1726517700000|2024-09-16 20:15:00|19.89|17.64|19.86|17.61|19.89|17.64|19.83|17.59|0
1726518000000|2024-09-16 20:20:00|19.87|17.62|19.78|17.54|19.87|17.62|19.78|17.54|0
1726518300000|2024-09-16 20:25:00|19.77|17.53|19.8|17.56|19.82|17.57|19.77|17.53|0
1726518600000|2024-09-16 20:30:00|19.82|17.57|19.88|17.63|19.89|17.64|19.79|17.55|0
1726518900000|2024-09-16 20:35:00|19.87|17.62|19.84|17.59|19.87|17.62|19.84|17.59|0
1726519200000|2024-09-16 20:40:00|19.85|17.61|19.88|17.63|19.89|17.64|19.85|17.6|0
1726519500000|2024-09-16 20:45:00|19.89|17.64|19.89|17.64|19.9|17.65|19.85|17.6|0
1726519800000|2024-09-16 20:50:00|19.9|17.65|19.93|17.67|19.93|17.67|19.9|17.64|0
1726520100000|2024-09-16 20:55:00|19.94|17.68|19.94|17.68|19.95|17.69|19.92|17.66|0
1726520400000|2024-09-16 21:00:00|19.91|17.66|19.97|17.71|20|17.73|19.91|17.66|0
1726520700000|2024-09-16 21:05:00|19.98|17.72|19.97|17.71|20.01|17.74|19.97|17.71|0
1726521000000|2024-09-16 21:10:00|19.98|17.72|19.96|17.7|19.98|17.72|19.96|17.7|0
1726521300000|2024-09-16 21:15:00|19.97|17.71|19.96|17.7|19.97|17.71|19.95|17.69|0
1726521600000|2024-09-16 21:20:00|19.97|17.71|19.97|17.71|19.97|17.71|19.97|17.71|0
1726521900000|2024-09-16 21:25:00|19.96|17.7|20.01|17.74|20.01|17.75|19.96|17.7|0
1726522200000|2024-09-16 21:30:00|19.99|17.73|19.98|17.72|19.99|17.73|19.98|17.72|0
1726522500000|2024-09-16 21:35:00|19.97|17.71|19.97|17.71|20.01|17.74|19.97|17.71|0
1726522800000|2024-09-16 21:40:00|19.98|17.72|19.98|17.72|20|17.73|19.97|17.71|0
1726523100000|2024-09-16 21:45:00|19.96|17.7|19.96|17.7|19.97|17.71|19.96|17.7|0
1726523400000|2024-09-16 21:50:00|20|17.73|20|17.74|20.02|17.76|19.98|17.72|0
1726523700000|2024-09-16 21:55:00|19.99|17.72|19.99|17.72|20|17.73|19.92|17.67|0
1726524000000|2024-09-16 22:00:00|19.89|17.63|19.87|17.62|19.9|17.64|19.83|17.58|0
1726524300000|2024-09-16 22:05:00|19.88|17.63|19.78|17.54|19.88|17.63|19.77|17.53|0
1726524600000|2024-09-16 22:10:00|19.76|17.52|19.76|17.52|19.78|17.54|19.76|17.52|0
1726524900000|2024-09-16 22:15:00|19.77|17.53|19.66|17.43|19.78|17.54|19.64|17.41|0
1726525200000|2024-09-16 22:20:00|19.65|17.44|19.62|17.4|19.7|17.47|19.62|17.4|0
1726525500000|2024-09-16 22:25:00|19.64|17.42|19.7|17.47|19.71|17.48|19.61|17.39|0
1726525800000|2024-09-16 22:30:00|19.71|17.48|19.65|17.43|19.71|17.48|19.63|17.41|0
1726526100000|2024-09-16 22:35:00|19.64|17.42|19.61|17.39|19.66|17.43|19.61|17.39|0
1726526400000|2024-09-16 22:40:00|19.62|17.4|19.63|17.41|19.67|17.44|19.62|17.4|0
1726526700000|2024-09-16 22:45:00|19.65|17.42|19.68|17.45|19.71|17.47|19.63|17.41|0
1726527000000|2024-09-16 22:50:00|19.69|17.46|19.64|17.42|19.69|17.46|19.61|17.39|0
1726527300000|2024-09-16 22:55:00|19.65|17.41|19.7|17.47|19.72|17.49|19.65|17.41|0
1726527600000|2024-09-16 23:00:00|19.69|17.46|19.69|17.46|19.69|17.46|19.61|17.39|0
1726527900000|2024-09-16 23:05:00|19.68|17.45|19.73|17.5|19.73|17.5|19.66|17.43|0
1726528200000|2024-09-16 23:10:00|19.74|17.51|19.83|17.58|19.85|17.61|19.74|17.51|0
1726528500000|2024-09-16 23:15:00|19.82|17.57|19.76|17.52|19.82|17.58|19.75|17.51|0
1726528800000|2024-09-16 23:20:00|19.77|17.53|19.75|17.52|19.81|17.57|19.75|17.52|0
1726529100000|2024-09-16 23:25:00|19.74|17.51|19.71|17.48|19.76|17.53|19.64|17.42|0
1726529400000|2024-09-16 23:30:00|19.7|17.47|19.77|17.53|19.79|17.55|19.68|17.45|0
1726529700000|2024-09-16 23:35:00|19.78|17.54|19.77|17.53|19.81|17.56|19.77|17.53|0
1726530000000|2024-09-16 23:40:00|19.78|17.54|19.78|17.54|19.79|17.55|19.74|17.5|0
1726530300000|2024-09-16 23:45:00|19.77|17.53|19.76|17.53|19.79|17.55|19.75|17.51|0
1726530600000|2024-09-16 23:50:00|19.75|17.51|19.77|17.54|19.78|17.54|19.74|17.5|0
1726530900000|2024-09-16 23:55:00|19.78|17.55|19.81|17.56|19.84|17.59|19.77|17.54|0
1726531200000|2024-09-17 00:00:00|19.84|17.59|19.78|17.54|19.84|17.59|19.69|17.46|0
1726531500000|2024-09-17 00:05:00|19.77|17.53|19.81|17.57|19.84|17.59|19.77|17.53|0
1726531800000|2024-09-17 00:10:00|19.82|17.58|19.83|17.59|19.86|17.61|19.79|17.55|0
1726532100000|2024-09-17 00:15:00|19.73|17.73|19.68|17.68|19.73|17.73|19.67|17.67|0
1726532400000|2024-09-17 00:20:00|19.69|17.69|19.71|17.71|19.71|17.71|19.66|17.66|0
1726532700000|2024-09-17 00:25:00|19.69|17.69|19.76|17.76|19.77|17.77|19.68|17.68|0
1726533000000|2024-09-17 00:30:00|19.75|17.75|19.77|17.77|19.83|17.83|19.74|17.74|0
1726533300000|2024-09-17 00:35:00|19.78|17.78|19.8|17.8|19.83|17.83|19.77|17.77|0
1726533600000|2024-09-17 00:40:00|19.81|17.81|19.85|17.85|19.86|17.86|19.79|17.79|0
1726533900000|2024-09-17 00:45:00|19.86|17.86|19.85|17.85|19.87|17.87|19.82|17.82|0
1726534200000|2024-09-17 00:50:00|19.84|17.84|19.83|17.83|19.84|17.84|19.79|17.79|0
1726534500000|2024-09-17 00:55:00|19.82|17.82|19.84|17.84|19.86|17.86|19.81|17.81|0
1726534800000|2024-09-17 01:00:00|19.85|17.85|19.78|17.78|19.87|17.87|19.78|17.78|0
1726535100000|2024-09-17 01:05:00|19.79|17.79|19.83|17.83|19.83|17.83|19.79|17.79|0
1726535400000|2024-09-17 01:10:00|19.82|17.82|19.82|17.82|19.84|17.84|19.79|17.79|0
1726535700000|2024-09-17 01:15:00|19.83|17.83|19.87|17.87|19.89|17.89|19.79|17.79|0
1726536000000|2024-09-17 01:20:00|19.86|17.86|19.91|17.91|19.94|17.94|19.86|17.86|0
1726536300000|2024-09-17 01:25:00|19.9|17.9|19.93|17.93|19.95|17.95|19.9|17.9|0
1726536600000|2024-09-17 01:30:00|19.92|17.92|19.83|17.83|19.92|17.92|19.83|17.83|0
1726536900000|2024-09-17 01:35:00|19.84|17.84|19.83|17.83|19.88|17.88|19.83|17.83|0
1726537200000|2024-09-17 01:40:00|19.84|17.84|19.74|17.74|19.84|17.84|19.73|17.73|0
1726537500000|2024-09-17 01:45:00|19.73|17.73|19.79|17.79|19.83|17.83|19.72|17.72|0
1726537800000|2024-09-17 01:50:00|19.78|17.78|19.81|17.81|19.84|17.84|19.77|17.77|0
1726538100000|2024-09-17 01:55:00|19.8|17.8|19.73|17.73|19.8|17.8|19.73|17.73|0
1726538400000|2024-09-17 02:00:00|19.74|17.74|19.75|17.75|19.78|17.78|19.73|17.73|0
1726538700000|2024-09-17 02:05:00|19.76|17.76|19.8|17.8|19.81|17.81|19.74|17.74|0
1726539000000|2024-09-17 02:10:00|19.81|17.81|19.78|17.78|19.82|17.82|19.77|17.77|0
1726539300000|2024-09-17 02:15:00|19.8|17.8|19.78|17.78|19.81|17.81|19.76|17.76|0
1726539600000|2024-09-17 02:20:00|19.79|17.79|19.83|17.83|19.84|17.84|19.76|17.76|0
1726539900000|2024-09-17 02:25:00|19.82|17.82|19.8|17.8|19.82|17.82|19.77|17.77|0
1726540200000|2024-09-17 02:30:00|19.82|17.82|19.83|17.83|19.84|17.84|19.8|17.8|0
1726540500000|2024-09-17 02:35:00|19.84|17.84|19.82|17.82|19.86|17.86|19.81|17.81|0
1726540800000|2024-09-17 02:40:00|19.81|17.81|19.77|17.77|19.83|17.83|19.77|17.77|0
1726541100000|2024-09-17 02:45:00|19.79|17.79|19.76|17.76|19.8|17.8|19.76|17.76|0
1726541400000|2024-09-17 02:50:00|19.75|17.75|19.72|17.72|19.75|17.75|19.72|17.72|0
1726541700000|2024-09-17 02:55:00|19.73|17.73|19.71|17.71|19.74|17.74|19.67|17.67|0
1726542000000|2024-09-17 03:00:00|19.69|17.69|19.72|17.72|19.73|17.73|19.69|17.69|0
1726542300000|2024-09-17 03:05:00|19.73|17.73|19.68|17.68|19.73|17.73|19.68|17.68|0
1726542600000|2024-09-17 03:10:00|19.69|17.69|19.79|17.79|19.79|17.79|19.69|17.69|0
1726542900000|2024-09-17 03:15:00|19.78|17.78|20.01|18.01|20.01|18.01|19.55|17.55|0
1726543200000|2024-09-17 03:20:00|20.02|18.02|20.01|18.01|20.02|18.02|19.99|17.99|0
1726543500000|2024-09-17 03:25:00|20|18|19.99|17.99|20.02|18.02|19.99|17.99|0
1726543800000|2024-09-17 03:30:00|19.95|17.95|19.85|17.85|19.95|17.95|19.84|17.84|0
1726544100000|2024-09-17 03:35:00|19.86|17.86|19.95|17.95|19.95|17.95|19.85|17.85|0
1726544400000|2024-09-17 03:40:00|19.94|17.94|19.91|17.91|20|18|19.9|17.9|0
1726544700000|2024-09-17 03:45:00|19.92|17.92|19.91|17.91|19.95|17.95|19.89|17.89|0
1726545000000|2024-09-17 03:50:00|19.92|17.92|19.92|17.92|19.92|17.92|19.88|17.88|0
1726545300000|2024-09-17 03:55:00|19.93|17.93|19.91|17.91|19.95|17.95|19.89|17.89|0
1726545600000|2024-09-17 04:00:00|19.92|17.92|19.93|17.93|19.96|17.96|19.89|17.89|0
1726545900000|2024-09-17 04:05:00|19.92|17.92|19.88|17.88|19.93|17.93|19.87|17.87|0
1726546200000|2024-09-17 04:10:00|19.87|17.87|19.85|17.85|19.88|17.88|19.83|17.83|0
1726546500000|2024-09-17 04:15:00|19.84|17.84|19.85|17.85|19.86|17.86|19.83|17.83|0
1726546800000|2024-09-17 04:20:00|19.86|17.86|19.86|17.86|19.91|17.91|19.85|17.85|0
1726547100000|2024-09-17 04:25:00|19.87|17.87|19.85|17.85|19.87|17.87|19.83|17.83|0
1726547400000|2024-09-17 04:30:00|19.83|17.83|19.83|17.83|19.85|17.85|19.82|17.82|0
1726547700000|2024-09-17 04:35:00|19.82|17.82|19.81|17.81|19.83|17.83|19.77|17.77|0
1726548000000|2024-09-17 04:40:00|19.82|17.82|19.79|17.79|19.83|17.83|19.77|17.77|0
1726548300000|2024-09-17 04:45:00|19.78|17.78|19.73|17.73|19.79|17.79|19.73|17.73|0
1726548600000|2024-09-17 04:50:00|19.72|17.72|19.73|17.73|19.74|17.74|19.72|17.72|0
1726548900000|2024-09-17 04:55:00|19.72|17.72|19.69|17.69|19.72|17.72|19.68|17.68|0
1726549200000|2024-09-17 05:00:00|19.68|17.68|19.65|17.65|19.69|17.69|19.61|17.61|0
1726549500000|2024-09-17 05:05:00|19.64|17.64|19.63|17.63|19.65|17.65|19.61|17.61|0
1726549800000|2024-09-17 05:10:00|19.62|17.62|19.64|17.64|19.66|17.66|19.62|17.62|0
1726550100000|2024-09-17 05:15:00|19.63|17.63|19.62|17.62|19.63|17.63|19.61|17.61|0
1726550400000|2024-09-17 05:20:00|19.61|17.61|19.58|17.58|19.63|17.63|19.58|17.58|0
1726550700000|2024-09-17 05:25:00|19.57|17.57|19.63|17.63|19.64|17.64|19.57|17.57|0
1726551000000|2024-09-17 05:30:00|19.62|17.62|22.85|20.85|22.85|20.85|19.58|17.58|0
1726551300000|2024-09-17 05:35:00|22.86|20.86|19.76|17.76|22.86|20.86|19.73|17.73|0
1726551600000|2024-09-17 05:40:00|19.77|17.77|19.75|17.75|19.77|17.77|19.73|17.73|0
1726551900000|2024-09-17 05:45:00|19.74|17.74|19.76|17.76|19.78|17.78|19.73|17.73|0
1726552200000|2024-09-17 05:50:00|19.77|17.77|19.73|17.73|19.77|17.77|19.72|17.72|0
1726552500000|2024-09-17 05:55:00|19.74|17.74|19.73|17.73|19.75|17.75|19.72|17.72|0
1726552800000|2024-09-17 06:00:00|19.71|17.71|19.73|17.73|19.73|17.73|19.69|17.69|0
1726553100000|2024-09-17 06:05:00|19.74|17.74|19.72|17.72|19.77|17.77|19.7|17.7|0
1726553400000|2024-09-17 06:10:00|19.71|17.71|19.7|17.7|19.72|17.72|19.69|17.69|0
1726553700000|2024-09-17 06:15:00|19.69|17.69|19.68|17.68|19.75|17.75|19.68|17.68|0
1726554000000|2024-09-17 06:20:00|19.7|17.7|19.69|17.69|19.71|17.71|19.68|17.68|0
1726554300000|2024-09-17 06:25:00|19.7|17.7|19.67|17.67|19.71|17.71|19.66|17.66|0
1726554600000|2024-09-17 06:30:00|19.68|17.68|19.64|17.64|19.68|17.68|19.62|17.62|0
1726554900000|2024-09-17 06:35:00|19.63|17.63|19.65|17.65|19.69|17.69|19.63|17.63|0
1726555200000|2024-09-17 06:40:00|19.67|17.67|19.68|17.68|19.69|17.69|19.65|17.65|0
1726555500000|2024-09-17 06:45:00|19.66|17.66|19.6|17.6|19.66|17.66|19.59|17.59|0
1726555800000|2024-09-17 06:50:00|19.61|17.61|19.59|17.59|19.63|17.63|19.59|17.59|0
1726556100000|2024-09-17 06:55:00|19.57|17.57|19.59|17.59|19.61|17.61|19.57|17.57|0
1726556400000|2024-09-17 07:00:00|19.57|17.57|19.6|17.6|19.62|17.62|19.54|17.54|0
1726556700000|2024-09-17 07:05:00|19.61|17.61|19.56|17.56|19.61|17.61|19.56|17.56|0
1726557000000|2024-09-17 07:10:00|19.55|17.55|19.53|17.53|19.58|17.58|19.51|17.51|0
1726557300000|2024-09-17 07:15:00|19.54|17.54|19.34|17.34|19.54|17.54|19.29|17.29|0
1726557600000|2024-09-17 07:20:00|19.32|17.32|19.38|17.38|19.44|17.44|19.31|17.31|0
1726557900000|2024-09-17 07:25:00|19.39|17.39|19.29|17.29|19.42|17.42|19.27|17.27|0
1726558200000|2024-09-17 07:30:00|19.3|17.3|19.25|17.25|19.32|17.32|19.22|17.22|0
1726558500000|2024-09-17 07:35:00|19.23|17.23|19.14|17.14|19.25|17.25|19.14|17.14|0
1726558800000|2024-09-17 07:40:00|19.15|17.15|19.06|17.06|19.16|17.16|19.04|17.04|0
1726559100000|2024-09-17 07:45:00|19.09|17.09|19.11|17.11|19.14|17.14|19.08|17.08|0
1726559400000|2024-09-17 07:50:00|19.12|17.12|19.44|17.44|19.66|17.66|19.11|17.11|0
1726559700000|2024-09-17 07:55:00|19.45|17.45|19.39|17.39|19.45|17.45|19.37|17.37|0
1726560000000|2024-09-17 08:00:00|19.38|17.38|19.34|17.34|19.38|17.38|19.29|17.29|0
1726560300000|2024-09-17 08:05:00|19.33|17.33|19.26|17.26|19.35|17.35|19.25|17.25|0
1726560600000|2024-09-17 08:10:00|19.24|17.24|19.23|17.23|19.25|17.25|19.19|17.19|0
1726560900000|2024-09-17 08:15:00|19.22|17.22|19.23|17.23|19.3|17.3|19.22|17.22|0
1726561200000|2024-09-17 08:20:00|19.25|17.25|19.25|17.25|19.26|17.26|19.24|17.24|0
1726561500000|2024-09-17 08:25:00|19.26|17.26|19.31|17.31|19.33|17.33|19.24|17.24|0
1726561800000|2024-09-17 08:30:00|19.28|17.28|19.26|17.26|19.3|17.3|19.22|17.22|0
1726562100000|2024-09-17 08:35:00|19.27|17.27|19.23|17.23|19.3|17.3|19.22|17.22|0
1726562400000|2024-09-17 08:40:00|19.21|17.21|19.22|17.22|19.27|17.27|19.2|17.2|0
1726562700000|2024-09-17 08:45:00|19.21|17.21|19.29|17.29|19.3|17.3|19.21|17.21|0
1726563000000|2024-09-17 08:50:00|19.28|17.28|19.18|17.18|19.28|17.28|19.18|17.18|0
1726563300000|2024-09-17 08:55:00|19.19|17.19|19.2|17.2|19.22|17.22|19.14|17.14|0
1726563600000|2024-09-17 09:00:00|19.19|17.19|19.14|17.14|19.22|17.22|19.14|17.14|0
1726563900000|2024-09-17 09:05:00|19.15|17.15|19.06|17.06|19.15|17.15|19.03|17.03|0
1726564200000|2024-09-17 09:10:00|19.04|17.04|19.01|17.01|19.04|17.04|18.97|16.97|0
1726564500000|2024-09-17 09:15:00|19.02|17.02|19.02|17.02|19.04|17.04|18.98|16.98|0
1726564800000|2024-09-17 09:20:00|19.01|17.01|19.04|17.04|19.09|17.09|19.01|17.01|0
1726565100000|2024-09-17 09:25:00|19.05|17.05|19.04|17.04|19.06|17.06|19|17|0
1726565400000|2024-09-17 09:30:00|19.03|17.03|19.02|17.02|19.04|17.04|18.98|16.98|0
1726565700000|2024-09-17 09:35:00|19.01|17.01|18.95|16.95|19.03|17.03|18.95|16.95|0
1726566000000|2024-09-17 09:40:00|18.96|16.96|18.95|16.95|18.96|16.96|18.92|16.92|0
1726566300000|2024-09-17 09:45:00|18.96|16.96|18.88|16.88|18.96|16.96|18.88|16.88|0
1726566600000|2024-09-17 09:50:00|18.85|16.85|18.83|16.83|18.87|16.87|18.8|16.8|0
1726566900000|2024-09-17 09:55:00|18.82|16.82|18.91|16.91|18.92|16.92|18.82|16.82|0
1726567200000|2024-09-17 10:00:00|18.9|16.9|18.81|16.81|18.91|16.91|18.81|16.81|0
1726567500000|2024-09-17 10:05:00|18.8|16.8|18.82|16.82|18.86|16.86|18.79|16.79|0
1726567800000|2024-09-17 10:10:00|18.81|16.81|18.81|16.81|18.85|16.85|18.79|16.79|0
1726568100000|2024-09-17 10:15:00|18.82|16.82|18.86|16.86|18.88|16.88|18.82|16.82|0
1726568400000|2024-09-17 10:20:00|18.85|16.85|18.83|16.83|18.86|16.86|18.81|16.81|0
1726568700000|2024-09-17 10:25:00|18.82|16.82|18.85|16.85|18.86|16.86|18.81|16.81|0
1726569000000|2024-09-17 10:30:00|18.84|16.84|18.83|16.83|18.86|16.86|18.8|16.8|0
1726569300000|2024-09-17 10:35:00|18.82|16.82|18.75|16.75|19.26|17.26|18.68|16.68|0
1726569600000|2024-09-17 10:40:00|18.73|16.73|18.79|16.79|18.79|16.79|18.72|16.72|0
1726569900000|2024-09-17 10:45:00|18.78|16.78|18.79|16.79|18.8|16.8|18.77|16.77|0
1726570200000|2024-09-17 10:50:00|18.8|16.8|18.84|16.84|18.84|16.84|18.79|16.79|0
1726570500000|2024-09-17 10:55:00|18.83|16.83|18.67|16.67|18.88|16.88|18.65|16.65|0
1726570800000|2024-09-17 11:00:00|18.68|16.68|18.64|16.64|18.71|16.71|18.63|16.63|0
1726571100000|2024-09-17 11:05:00|18.65|16.65|18.65|16.65|18.69|16.69|18.64|16.64|0
1726571400000|2024-09-17 11:10:00|18.66|16.66|18.67|16.67|18.67|16.67|18.62|16.62|0
1726571700000|2024-09-17 11:15:00|18.69|16.69|18.75|16.75|18.77|16.77|18.67|16.67|0
1726572000000|2024-09-17 11:20:00|18.74|16.74|18.74|16.74|18.77|16.77|18.73|16.73|0
1726572300000|2024-09-17 11:25:00|18.75|16.75|18.76|16.76|18.78|16.78|18.74|16.74|0
1726572600000|2024-09-17 11:30:00|18.74|16.74|18.75|16.75|18.76|16.76|18.66|16.66|0
1726572900000|2024-09-17 11:35:00|18.76|16.76|18.71|16.71|18.81|16.81|18.71|16.71|0
1726573200000|2024-09-17 11:40:00|18.72|16.72|18.54|16.54|18.72|16.72|18.54|16.54|0
1726573500000|2024-09-17 11:45:00|18.56|16.56|18.44|16.44|18.56|16.56|18.44|16.44|0
1726573800000|2024-09-17 11:50:00|18.43|16.43|18.29|16.29|18.44|16.44|18.22|16.22|0
1726574100000|2024-09-17 11:55:00|18.28|16.28|18.28|16.28|18.31|16.31|18.16|16.16|0
1726574400000|2024-09-17 12:00:00|18.26|16.26|18.27|16.27|18.3|16.3|18.24|16.24|0
1726574700000|2024-09-17 12:05:00|18.26|16.26|18.28|16.28|18.34|16.34|18.23|16.23|0
1726575000000|2024-09-17 12:10:00|18.3|16.3|18.41|16.41|18.41|16.41|18.28|16.28|0
1726575300000|2024-09-17 12:15:00|18.42|16.42|18.43|16.43|18.5|16.5|18.4|16.4|0
1726575600000|2024-09-17 12:20:00|18.44|16.44|18.45|16.45|18.49|16.49|18.41|16.41|0
1726575900000|2024-09-17 12:25:00|18.47|16.47|18.4|16.4|18.47|16.47|18.33|16.33|0
1726576200000|2024-09-17 12:30:00|18.31|16.31|18.66|16.66|18.66|16.66|18.11|16.11|0
1726576500000|2024-09-17 12:35:00|18.65|16.65|18.59|16.59|18.65|16.65|18.35|16.35|0
1726576800000|2024-09-17 12:40:00|18.63|16.63|18.61|16.61|18.67|16.67|18.51|16.51|0
1726577100000|2024-09-17 12:45:00|18.6|16.6|18.56|16.56|18.66|16.66|18.52|16.52|0
1726577400000|2024-09-17 12:50:00|18.57|16.57|18.52|16.52|18.66|16.66|18.49|16.49|0
1726577700000|2024-09-17 12:55:00|18.49|16.49|18.4|16.4|18.53|16.53|18.4|16.4|0
1726578000000|2024-09-17 13:00:00|18.41|16.41|18.38|16.38|18.44|16.44|18.38|16.38|0
1726578300000|2024-09-17 13:05:00|18.39|16.39|18.33|16.33|18.42|16.42|18.32|16.32|0
1726578600000|2024-09-17 13:10:00|18.32|16.32|18.41|16.41|18.43|16.43|18.3|16.3|0
1726578900000|2024-09-17 13:15:00|18.4|16.4|18.43|16.43|18.44|16.44|18.36|16.36|0
1726579200000|2024-09-17 13:20:00|18.44|16.44|18.46|16.46|18.58|16.58|18.42|16.42|0
1726579500000|2024-09-17 13:25:00|18.5|16.5|18.48|16.48|18.57|16.57|18.44|16.44|0
1726579800000|2024-09-17 13:30:00|18.49|16.49|18.66|16.66|18.66|16.66|18.26|16.26|0
1726580100000|2024-09-17 13:35:00|18.62|16.62|18.58|16.58|18.73|16.73|18.47|16.47|0
1726580400000|2024-09-17 13:40:00|18.6|16.6|18.47|16.47|18.7|16.7|18.37|16.37|0
1726580700000|2024-09-17 13:45:00|18.46|16.46|18.73|16.73|18.73|16.73|18.35|16.35|0
1726581000000|2024-09-17 13:50:00|18.72|16.72|18.89|16.89|18.93|16.93|18.66|16.66|0
1726581300000|2024-09-17 13:55:00|18.85|16.85|18.77|16.77|18.87|16.87|18.67|16.67|0
1726581600000|2024-09-17 14:00:00|18.79|16.79|18.43|16.43|18.88|16.88|18.41|16.41|0
1726581900000|2024-09-17 14:05:00|18.52|16.52|18.13|16.13|18.52|16.52|18.04|16.04|0
1726582200000|2024-09-17 14:10:00|18.15|16.15|18.3|16.3|18.32|16.32|17.97|15.97|0
1726582500000|2024-09-17 14:15:00|18.29|16.29|18.15|16.15|18.29|16.29|18.13|16.13|0
1726582800000|2024-09-17 14:20:00|18.14|16.14|18.15|16.15|18.35|16.35|18.14|16.14|0
1726583100000|2024-09-17 14:25:00|18.17|16.17|18.22|16.22|18.26|16.26|18.09|16.09|0
1726583400000|2024-09-17 14:30:00|18.18|16.18|18.44|16.44|18.49|16.49|18.14|16.14|0
1726583700000|2024-09-17 14:35:00|18.45|16.45|18.26|16.26|18.63|16.63|18.24|16.24|0
1726584000000|2024-09-17 14:40:00|18.28|16.28|18.2|16.2|18.29|16.29|18.16|16.16|0
1726584300000|2024-09-17 14:45:00|18.22|16.22|17.96|15.96|18.43|16.43|17.89|15.89|0
1726584600000|2024-09-17 14:50:00|17.95|15.95|18.17|16.17|18.17|16.17|17.95|15.95|0
1726584900000|2024-09-17 14:55:00|18.15|16.15|18.57|16.57|18.76|16.76|18.14|16.14|0
1726585200000|2024-09-17 15:00:00|18.5|16.5|18.51|16.51|18.6|16.6|18.19|16.19|0
1726585500000|2024-09-17 15:05:00|18.49|16.49|18.35|16.35|18.49|16.49|18.32|16.32|0
1726585800000|2024-09-17 15:10:00|18.34|16.34|18.34|16.34|18.44|16.44|18.34|16.34|0
1726586100000|2024-09-17 15:15:00|18.35|16.35|18.25|16.25|18.36|16.36|18.17|16.17|0
1726586400000|2024-09-17 15:20:00|18.23|16.23|18.3|16.3|18.51|16.51|18.23|16.23|0
1726586700000|2024-09-17 15:25:00|18.28|16.28|18.34|16.34|18.53|16.53|18.25|16.25|0
1726587000000|2024-09-17 15:30:00|18.35|16.35|18.36|16.36|18.38|16.38|18.27|16.27|0
1726587300000|2024-09-17 15:35:00|18.35|16.35|18.35|16.35|18.41|16.41|18.29|16.29|0
1726587600000|2024-09-17 15:40:00|18.36|16.36|18.45|16.45|18.47|16.47|18.35|16.35|0
1726587900000|2024-09-17 15:45:00|18.44|16.44|18.5|16.5|18.5|16.5|18.34|16.34|0
1726588200000|2024-09-17 15:50:00|18.48|16.48|18.47|16.47|18.5|16.5|18.36|16.36|0
1726588500000|2024-09-17 15:55:00|18.49|16.49|18.41|16.41|18.5|16.5|18.35|16.35|0
1726588800000|2024-09-17 16:00:00|18.43|16.43|18.49|16.49|18.5|16.5|18.32|16.32|0
1726589100000|2024-09-17 16:05:00|18.48|16.48|18.59|16.59|18.6|16.6|18.39|16.39|0
1726589400000|2024-09-17 16:10:00|18.6|16.6|18.62|16.62|18.66|16.66|18.56|16.56|0
1726589700000|2024-09-17 16:15:00|18.63|16.63|18.9|16.9|18.97|16.97|18.63|16.63|0
1726590000000|2024-09-17 16:20:00|18.89|16.89|19.17|17.17|19.4|17.4|18.88|16.88|0
1726590300000|2024-09-17 16:25:00|19.16|17.16|18.98|16.98|19.29|17.29|18.47|16.47|0
1726590600000|2024-09-17 16:30:00|19|17|19.12|17.12|19.18|17.18|18.99|16.99|0
1726590900000|2024-09-17 16:35:00|19.11|17.11|19.19|17.19|19.3|17.3|18.96|16.96|0
1726591200000|2024-09-17 16:40:00|19.18|17.18|19.11|17.11|19.58|17.58|19.09|17.09|0
1726591500000|2024-09-17 16:45:00|19.13|17.13|20.17|18.17|20.26|18.26|19.09|17.09|0
1726591800000|2024-09-17 16:50:00|20.2|18.2|19.94|17.94|20.31|18.31|19.85|17.85|0
1726592100000|2024-09-17 16:55:00|19.93|17.93|19.81|17.81|20.11|18.11|19.46|17.46|0
1726592400000|2024-09-17 17:00:00|19.83|17.83|19.82|17.82|19.83|17.83|19.58|17.58|0
1726592700000|2024-09-17 17:05:00|19.78|17.78|19.74|17.74|19.84|17.84|19.68|17.68|0
1726593000000|2024-09-17 17:10:00|19.73|17.73|19.68|17.68|19.97|17.97|19.62|17.62|0
1726593300000|2024-09-17 17:15:00|19.69|17.69|20.02|18.02|20.2|18.2|19.62|17.62|0
1726593600000|2024-09-17 17:20:00|20|18|19.72|17.72|20|18|19.67|17.67|0
1726593900000|2024-09-17 17:25:00|19.73|17.73|19.78|17.78|19.84|17.84|19.62|17.62|0
1726594200000|2024-09-17 17:30:00|19.79|17.79|20.07|18.07|20.09|18.09|19.63|17.63|0
1726594500000|2024-09-17 17:35:00|20.05|18.05|20.02|18.02|20.07|18.07|19.87|17.87|0
1726594800000|2024-09-17 17:40:00|20.03|18.03|20.46|18.46|20.52|18.52|20.03|18.03|0
1726595100000|2024-09-17 17:45:00|20.49|18.49|20.05|18.05|20.8|18.8|20.05|18.05|0
1726595400000|2024-09-17 17:50:00|20.11|18.11|19.77|17.77|20.11|18.11|19.73|17.73|0
1726595700000|2024-09-17 17:55:00|19.79|17.79|19.87|17.87|19.92|17.92|19.77|17.77|0
1726596000000|2024-09-17 18:00:00|19.85|17.85|19.57|17.57|19.92|17.92|19.55|17.55|0
1726596300000|2024-09-17 18:05:00|19.6|17.6|19.51|17.51|19.66|17.66|19.48|17.48|0
1726596600000|2024-09-17 18:10:00|19.52|17.52|19.75|17.75|19.78|17.78|19.45|17.45|0
1726596900000|2024-09-17 18:15:00|19.78|17.78|19.72|17.72|19.79|17.79|19.58|17.58|0
1726597200000|2024-09-17 18:20:00|19.73|17.73|19.53|17.53|19.79|17.79|19.5|17.5|0
1726597500000|2024-09-17 18:25:00|19.54|17.54|19.51|17.51|19.88|17.88|19.49|17.49|0
1726597800000|2024-09-17 18:30:00|19.54|17.54|19.52|17.52|19.69|17.69|19.44|17.44|0
1726598100000|2024-09-17 18:35:00|19.53|17.53|19.47|17.47|19.55|17.55|19.43|17.43|0
1726598400000|2024-09-17 18:40:00|19.5|17.5|19.46|17.46|19.54|17.54|19.39|17.39|0
1726598700000|2024-09-17 18:45:00|19.48|17.48|19.92|17.92|20.12|18.12|19.44|17.44|0
1726599000000|2024-09-17 18:50:00|19.93|17.93|19.88|17.88|20.12|18.12|19.88|17.88|0
1726599300000|2024-09-17 18:55:00|19.86|17.86|19.8|17.8|19.98|17.98|19.73|17.73|0
1726599600000|2024-09-17 19:00:00|19.79|17.79|19.84|17.84|19.85|17.85|19.63|17.63|0
1726599900000|2024-09-17 19:05:00|19.87|17.87|19.76|17.76|19.95|17.95|19.75|17.75|0
1726600200000|2024-09-17 19:10:00|19.78|17.78|19.61|17.61|19.8|17.8|19.6|17.6|0
1726600500000|2024-09-17 19:15:00|19.63|17.63|19.72|17.72|19.79|17.79|19.59|17.59|0
1726600800000|2024-09-17 19:20:00|19.71|17.71|20.05|18.05|20.11|18.11|19.71|17.71|0
1726601100000|2024-09-17 19:25:00|20.02|18.02|19.74|17.74|20.05|18.05|19.74|17.74|0
1726601400000|2024-09-17 19:30:00|19.7|17.7|19.77|17.77|19.87|17.87|19.65|17.65|0
1726601700000|2024-09-17 19:35:00|19.76|17.76|19.69|17.69|19.91|17.91|19.67|17.67|0
1726602000000|2024-09-17 19:40:00|19.67|17.67|19.82|17.82|19.84|17.84|19.62|17.62|0
1726602300000|2024-09-17 19:45:00|19.83|17.83|19.58|17.58|19.83|17.83|19.57|17.57|0
1726602600000|2024-09-17 19:50:00|19.6|17.6|19.45|17.45|19.74|17.74|19.42|17.42|0
1726602900000|2024-09-17 19:55:00|19.47|17.47|19.29|17.29|19.53|17.53|19.26|17.26|0
1726603200000|2024-09-17 20:00:00|19.19|17.19|19.17|17.17|19.29|17.29|19.14|17.14|0
1726603500000|2024-09-17 20:05:00|19.16|17.16|19.21|17.21|19.23|17.23|19.15|17.15|0
1726603800000|2024-09-17 20:10:00|19.2|17.2|19.18|17.18|19.23|17.23|19.18|17.18|0
1726604100000|2024-09-17 20:15:00|19.27|17.09|19.12|16.95|19.27|17.09|19.12|16.95|0
1726604400000|2024-09-17 20:20:00|19.1|16.94|19.15|16.99|19.15|16.99|19.1|16.94|0
1726604700000|2024-09-17 20:25:00|19.13|16.98|19.13|16.96|19.13|16.98|19.08|16.92|0
1726605000000|2024-09-17 20:30:00|19.11|16.95|19.15|16.98|19.15|16.98|19.07|16.92|0
1726605300000|2024-09-17 20:35:00|19.14|16.97|19.2|17.03|19.2|17.03|19.14|16.97|0
1726605600000|2024-09-17 20:40:00|19.19|17.01|19.16|16.99|19.21|17.04|19.16|16.99|0
1726605900000|2024-09-17 20:45:00|19.17|17|19.23|17.06|19.23|17.06|19.16|16.99|0
1726606200000|2024-09-17 20:50:00|19.24|17.07|19.25|17.07|19.29|17.1|19.23|17.06|0
1726606500000|2024-09-17 20:55:00|19.26|17.08|19.31|17.13|19.31|17.13|19.25|17.07|0
1726606800000|2024-09-17 21:00:00|19.3|17.12|19.29|17.11|19.31|17.12|19.29|17.1|0
1726607100000|2024-09-17 21:05:00|19.3|17.12|19.33|17.14|19.35|17.16|19.29|17.11|0
1726607400000|2024-09-17 21:10:00|19.35|17.16|19.33|17.14|19.35|17.16|19.33|17.14|0
1726607700000|2024-09-17 21:15:00|19.32|17.13|19.32|17.13|19.32|17.13|19.32|17.13|0
1726608300000|2024-09-17 21:25:00|19.33|17.14|19.33|17.14|19.33|17.14|19.32|17.14|0
1726608600000|2024-09-17 21:30:00|19.32|17.13|19.31|17.12|19.32|17.13|19.29|17.11|0
1726608900000|2024-09-17 21:35:00|19.3|17.11|19.3|17.11|19.3|17.12|19.29|17.11|0
1726609200000|2024-09-17 21:40:00|19.31|17.12|19.31|17.12|19.31|17.12|19.31|17.12|0
1726609500000|2024-09-17 21:45:00|19.3||19.31||19.31||19.3||0
1726609800000|2024-09-17 21:50:00|19.3|17.13|19.31|17.12|19.31|17.13|19.3|17.12|0
1726610100000|2024-09-17 21:55:00||17.13||17.12||17.13||17.12|0
1726610400000|2024-09-17 22:00:00|19.28|17.1|19.31|17.13|19.34|17.15|19.26|17.08|0
1726610700000|2024-09-17 22:05:00|19.3|17.12|19.34|17.15|19.35|17.16|19.29|17.11|0
1726611000000|2024-09-17 22:10:00|19.32|17.14|19.23|17.05|19.34|17.15|19.22|17.04|0
1726611300000|2024-09-17 22:15:00|19.22|17.04|19.23|17.05|19.26|17.08|19.22|17.04|0
1726611600000|2024-09-17 22:20:00|19.22|17.04|19.18|17.01|19.24|17.06|19.16|17|0
1726611900000|2024-09-17 22:25:00|19.19|17.02|19.2|17.03|19.21|17.04|19.19|17.02|0
1726612200000|2024-09-17 22:30:00|19.19|17.02|19.19|17.01|19.2|17.03|19.17|17|0
1726612500000|2024-09-17 22:35:00|19.2|17.02|19.26|17.08|19.26|17.08|19.2|17.02|0
1726612800000|2024-09-17 22:40:00|19.27|17.09|19.25|17.07|19.29|17.1|19.22|17.05|0
1726613100000|2024-09-17 22:45:00|19.26|17.08|19.22|17.04|19.26|17.08|19.22|17.04|0
1726613400000|2024-09-17 22:50:00|19.21|17.02|19.21|17.03|19.22|17.04|19.17|17|0
1726613700000|2024-09-17 22:55:00|19.22|17.04|19.24|17.06|19.28|17.1|19.22|17.04|0
1726614000000|2024-09-17 23:00:00|19.23|17.05|19.24|17.06|19.25|17.07|19.22|17.04|0
1726614300000|2024-09-17 23:05:00|19.23|17.05|19.29|17.11|19.29|17.11|19.23|17.05|0
1726614600000|2024-09-17 23:10:00|19.28|17.1|19.25|17.07|19.32|17.13|19.25|17.07|0
1726614900000|2024-09-17 23:15:00|19.26|17.08|19.2|17.02|19.26|17.08|19.18|17.01|0
1726615200000|2024-09-17 23:20:00|19.21|17.04|19.23|17.06|19.23|17.06|19.2|17.02|0
1726615500000|2024-09-17 23:25:00|19.22|17.04|19.22|17.04|19.22|17.04|19.17|17|0
1726615800000|2024-09-17 23:30:00|19.21|17.03|19.2|17.03|19.22|17.04|19.2|17.03|0
1726616100000|2024-09-17 23:35:00|19.19|17.02|19.06|16.91|19.19|17.02|19.06|16.91|0
1726616400000|2024-09-17 23:40:00|19.08|16.9|19.06|16.9|19.08|16.92|19.05|16.89|0
1726616700000|2024-09-17 23:45:00|19.05|16.89|19.05|16.89|19.09|16.93|19.05|16.89|0
1726617000000|2024-09-17 23:50:00|19.03|16.9|19.03|16.88|19.08|16.92|19.01|16.86|0
1726617300000|2024-09-17 23:55:00|19.02|16.87|19.04|16.89|19.04|16.89|19.02|16.87|0
1726617600000|2024-09-18 00:00:00|19.03|16.88|19.08|16.92|19.08|16.92|19.01|16.85|0
1726617900000|2024-09-18 00:05:00|19.07|16.91|19.12|16.96|19.16|16.99|19.06|16.9|0
1726618200000|2024-09-18 00:10:00|19.13|16.97|19.09|16.93|19.15|16.99|19.07|16.91|0
1726618500000|2024-09-18 00:15:00|19.08|16.92|19.06|16.9|19.11|16.95|19.04|16.88|0
1726618800000|2024-09-18 00:20:00|19.05|16.89|20.25|17.95|20.26|17.97|19.05|16.89|0
1726619100000|2024-09-18 00:25:00|20.23|17.94|20.35|18.04|20.39|18.08|19.3|17.12|0
1726619400000|2024-09-18 00:30:00|20.19|18.19|20.18|18.18|20.19|18.19|20.17|18.17|0
1726619700000|2024-09-18 00:35:00|20.17|18.17|20.22|18.22|20.24|18.24|20.17|18.17|0
1726620000000|2024-09-18 00:40:00|20.21|18.21|20.2|18.2|20.25|18.25|20.2|18.2|0
1726620300000|2024-09-18 00:45:00|20.19|18.19|20.18|18.18|20.2|18.2|20.16|18.16|0
1726620600000|2024-09-18 00:50:00|20.19|18.19|20.21|18.21|20.21|18.21|20.16|18.16|0
1726620900000|2024-09-18 00:55:00|20.2|18.2|20.21|18.21|20.21|18.21|20.15|18.15|0
1726621200000|2024-09-18 01:00:00|20.2|18.2|20.23|18.23|20.25|18.25|20.19|18.19|0
1726621500000|2024-09-18 01:05:00|20.24|18.24|20.13|18.13|20.26|18.26|20.13|18.13|0
1726621800000|2024-09-18 01:10:00|20.14|18.14|20.22|18.22|20.23|18.23|20.13|18.13|0
1726622100000|2024-09-18 01:15:00|20.21|18.21|20.18|18.18|20.23|18.23|20.17|18.17|0
1726622400000|2024-09-18 01:20:00|20.17|18.17|20.15|18.15|20.2|18.2|20.15|18.15|0
1726622700000|2024-09-18 01:25:00|20.13|18.13|20.13|18.13|20.15|18.15|20.11|18.11|0
1726623000000|2024-09-18 01:30:00|20.15|18.15|20.15|18.15|20.17|18.17|20.14|18.14|0
1726623300000|2024-09-18 01:35:00|20.16|18.16|20.12|18.12|20.19|18.19|20.12|18.12|0
1726623600000|2024-09-18 01:40:00|20.13|18.13|20.18|18.18|20.18|18.18|20.12|18.12|0
1726623900000|2024-09-18 01:45:00|20.17|18.17|20.11|18.11|20.18|18.18|20.11|18.11|0
1726624200000|2024-09-18 01:50:00|20.09|18.09|20.12|18.12|20.12|18.12|20.04|18.04|0
1726624500000|2024-09-18 01:55:00|20.13|18.13|20.07|18.07|20.14|18.14|20.07|18.07|0
1726624800000|2024-09-18 02:00:00|20.08|18.08|20.04|18.04|20.08|18.08|20.04|18.04|0
1726625100000|2024-09-18 02:05:00|20.03|18.03|20.06|18.06|20.08|18.08|20.02|18.02|0
1726625400000|2024-09-18 02:10:00|20.05|18.05|20.05|18.05|20.07|18.07|20.04|18.04|0
1726625700000|2024-09-18 02:15:00|20.04|18.04|20.06|18.06|20.07|18.07|20.04|18.04|0
1726626000000|2024-09-18 02:20:00|20.07|18.07|20.07|18.07|20.08|18.08|20.06|18.06|0
1726626300000|2024-09-18 02:25:00|20.06|18.06|20.04|18.04|20.07|18.07|20.04|18.04|0
1726626600000|2024-09-18 02:30:00|20.03|18.03|20.05|18.05|20.05|18.05|20.02|18.02|0
1726626900000|2024-09-18 02:35:00|20.04|18.04|20.06|18.06|20.08|18.08|20.04|18.04|0
1726627200000|2024-09-18 02:40:00|20.08|18.08|20.08|18.08|20.09|18.09|20.05|18.05|0
1726627500000|2024-09-18 02:45:00|20.09|18.09|20.06|18.06|20.09|18.09|20.06|18.06|0
1726627800000|2024-09-18 02:50:00|20.05|18.05|20.06|18.06|20.09|18.09|20.05|18.05|0
1726628100000|2024-09-18 02:55:00|20.05|18.05|20.05|18.05|20.07|18.07|20.03|18.03|0
1726628400000|2024-09-18 03:00:00|20.04|18.04|20.07|18.07|20.07|18.07|20.04|18.04|0
1726628700000|2024-09-18 03:05:00|20.06|18.06|20.08|18.08|20.08|18.08|20.06|18.06|0
1726629000000|2024-09-18 03:10:00|20.07|18.07|20.13|18.13|20.13|18.13|20.07|18.07|0
1726629300000|2024-09-18 03:15:00|20.12|18.12|20.11|18.11|20.14|18.14|20.1|18.1|0
1726629600000|2024-09-18 03:20:00|20.1|18.1|20.12|18.12|20.13|18.13|20.1|18.1|0
1726629900000|2024-09-18 03:25:00|20.11|18.11|20.07|18.07|20.11|18.11|20.07|18.07|0
1726630200000|2024-09-18 03:30:00|20.09|18.09|20.2|18.2|20.22|18.22|20.09|18.09|0
1726630500000|2024-09-18 03:35:00|20.21|18.21|20.16|18.16|20.21|18.21|20.16|18.16|0
1726630800000|2024-09-18 03:40:00|20.15|18.15|20.12|18.12|20.18|18.18|20.11|18.11|0
1726631100000|2024-09-18 03:45:00|20.13|18.13|20.19|18.19|20.2|18.2|20.12|18.12|0
1726631400000|2024-09-18 03:50:00|20.2|18.2|20.19|18.19|20.2|18.2|20.17|18.17|0
1726631700000|2024-09-18 03:55:00|20.18|18.18|20.24|18.24|20.26|18.26|20.18|18.18|0
1726632000000|2024-09-18 04:00:00|20.23|18.23|20.26|18.26|20.26|18.26|20.23|18.23|0
1726632300000|2024-09-18 04:05:00|20.25|18.25|20.17|18.17|20.25|18.25|20.16|18.16|0
1726632600000|2024-09-18 04:10:00|20.18|18.18|20.16|18.16|20.18|18.18|20.13|18.13|0
1726632900000|2024-09-18 04:15:00|20.17|18.17|20.14|18.14|20.2|18.2|20.14|18.14|0
1726633200000|2024-09-18 04:20:00|20.13|18.13|20.09|18.09|20.14|18.14|20.07|18.07|0
1726633500000|2024-09-18 04:25:00|20.1|18.1|20.12|18.12|20.13|18.13|20.08|18.08|0
1726633800000|2024-09-18 04:30:00|20.13|18.13|20.23|18.23|20.25|18.25|20.13|18.13|0
1726634100000|2024-09-18 04:35:00|20.22|18.22|20.2|18.2|20.23|18.23|20.2|18.2|0
1726634400000|2024-09-18 04:40:00|20.21|18.21|20.2|18.2|20.21|18.21|20.2|18.2|0
1726634700000|2024-09-18 04:45:00|20.21|18.21|20.2|18.2|20.22|18.22|20.19|18.19|0
1726635000000|2024-09-18 04:50:00|20.21|18.21|20.22|18.22|20.23|18.23|20.2|18.2|0
1726635300000|2024-09-18 04:55:00|20.21|18.21|20.22|18.22|20.28|18.28|20.21|18.21|0
1726635600000|2024-09-18 05:00:00|20.26|18.26|20.24|18.24|20.27|18.27|20.22|18.22|0
1726635900000|2024-09-18 05:05:00|20.23|18.23|20.22|18.22|20.25|18.25|20.2|18.2|0
1726636200000|2024-09-18 05:10:00|20.23|18.23|20.19|18.19|20.23|18.23|20.18|18.18|0
1726636500000|2024-09-18 05:15:00|20.2|18.2|20.22|18.22|20.25|18.25|20.19|18.19|0
1726636800000|2024-09-18 05:20:00|20.21|18.21|20.15|18.15|20.25|18.25|20.15|18.15|0
1726637100000|2024-09-18 05:25:00|20.14|18.14|20.15|18.15|20.17|18.17|20.12|18.12|0
1726637400000|2024-09-18 05:30:00|20.16|18.16|20.23|18.23|20.28|18.28|20.16|18.16|0
1726637700000|2024-09-18 05:35:00|20.24|18.24|20.21|18.21|20.24|18.24|20.18|18.18|0
1726638000000|2024-09-18 05:40:00|20.22|18.22|20.17|18.17|20.22|18.22|20.15|18.15|0
1726638300000|2024-09-18 05:45:00|20.15|18.15|20.11|18.11|20.15|18.15|20.11|18.11|0
1726638600000|2024-09-18 05:50:00|20.13|18.13|20.09|18.09|20.13|18.13|20.08|18.08|0
1726638900000|2024-09-18 05:55:00|20.08|18.08|20.07|18.07|20.09|18.09|20.05|18.05|0
1726639200000|2024-09-18 06:00:00|20.06|18.06|19.97|17.97|20.07|18.07|19.96|17.96|0
1726639500000|2024-09-18 06:05:00|19.96|17.96|19.88|17.88|19.96|17.96|19.87|17.87|0
1726639800000|2024-09-18 06:10:00|19.9|17.9|19.87|17.87|19.91|17.91|19.86|17.86|0
1726640100000|2024-09-18 06:15:00|19.86|17.86|19.84|17.84|19.87|17.87|19.81|17.81|0
1726640400000|2024-09-18 06:20:00|19.86|17.86|19.86|17.86|19.88|17.88|19.83|17.83|0
1726640700000|2024-09-18 06:25:00|19.84|17.84|19.86|17.86|19.87|17.87|19.83|17.83|0
1726641000000|2024-09-18 06:30:00|19.85|17.85|19.9|17.9|19.91|17.91|19.84|17.84|0
1726641300000|2024-09-18 06:35:00|19.89|17.89|19.92|17.92|19.93|17.93|19.88|17.88|0
1726641600000|2024-09-18 06:40:00|19.91|17.91|19.95|17.95|19.95|17.95|19.9|17.9|0
1726641900000|2024-09-18 06:45:00|19.96|17.96|19.97|17.97|20.02|18.02|19.96|17.96|0
1726642200000|2024-09-18 06:50:00|19.96|17.96|19.88|17.88|19.97|17.97|19.87|17.87|0
1726642500000|2024-09-18 06:55:00|19.87|17.87|19.91|17.91|19.94|17.94|19.87|17.87|0
1726642800000|2024-09-18 07:00:00|19.89|17.89|19.84|17.84|19.89|17.89|19.82|17.82|0
1726643100000|2024-09-18 07:05:00|19.85|17.85|20.06|18.06|20.07|18.07|19.85|17.85|0
1726643400000|2024-09-18 07:10:00|20.04|18.04|20.05|18.05|20.09|18.09|20.02|18.02|0
1726643700000|2024-09-18 07:15:00|20.07|18.07|20.13|18.13|20.14|18.14|20.07|18.07|0
1726644000000|2024-09-18 07:20:00|20.14|18.14|20.19|18.19|20.2|18.2|20.13|18.13|0
1726644300000|2024-09-18 07:25:00|20.18|18.18|20.29|18.29|20.32|18.32|20.17|18.17|0
1726644600000|2024-09-18 07:30:00|20.28|18.28|20.37|18.37|20.37|18.37|20.25|18.25|0
1726644900000|2024-09-18 07:35:00|20.36|18.36|20.36|18.36|20.38|18.38|20.31|18.31|0
1726645200000|2024-09-18 07:40:00|20.35|18.35|20.36|18.36|20.42|18.42|20.33|18.33|0
1726645500000|2024-09-18 07:45:00|20.37|18.37|20.34|18.34|20.39|18.39|20.33|18.33|0
1726645800000|2024-09-18 07:50:00|20.35|18.35|20.36|18.36|20.38|18.38|20.23|18.23|0
1726646100000|2024-09-18 07:55:00|20.35|18.35|20.38|18.38|20.38|18.38|20.31|18.31|0
1726646400000|2024-09-18 08:00:00|20.35|18.35|20.43|18.43|20.45|18.45|20.35|18.35|0
1726646700000|2024-09-18 08:05:00|20.44|18.44|20.51|18.51|20.54|18.54|20.42|18.42|0
1726647000000|2024-09-18 08:10:00|20.52|18.52|20.54|18.54|20.56|18.56|20.5|18.5|0
1726647300000|2024-09-18 08:15:00|20.55|18.55|20.45|18.45|20.57|18.57|20.41|18.41|0
1726647600000|2024-09-18 08:20:00|20.43|18.43|20.48|18.48|20.49|18.49|20.37|18.37|0
1726647900000|2024-09-18 08:25:00|20.49|18.49|20.52|18.52|20.54|18.54|20.47|18.47|0
1726648200000|2024-09-18 08:30:00|20.54|18.54|20.47|18.47|20.57|18.57|20.46|18.46|0
1726648500000|2024-09-18 08:35:00|20.48|18.48|20.5|18.5|20.5|18.5|20.41|18.41|0
1726648800000|2024-09-18 08:40:00|20.51|18.51|20.46|18.46|20.51|18.51|20.41|18.41|0
1726649100000|2024-09-18 08:45:00|20.48|18.48|20.44|18.44|20.51|18.51|20.42|18.42|0
1726649400000|2024-09-18 08:50:00|20.43|18.43|20.33|18.33|20.45|18.45|20.33|18.33|0
1726649700000|2024-09-18 08:55:00|20.32|18.32|20.31|18.31|20.33|18.33|20.29|18.29|0
1726650000000|2024-09-18 09:00:00|20.32|18.32|20.32|18.32|20.33|18.33|20.31|18.31|0
1726650300000|2024-09-18 09:05:00|20.33|18.33|20.29|18.29|20.34|18.34|20.29|18.29|0
1726650600000|2024-09-18 09:10:00|20.28|18.28|20.31|18.31|20.33|18.33|20.28|18.28|0
1726650900000|2024-09-18 09:15:00|20.3|18.3|20.29|18.29|20.34|18.34|20.29|18.29|0
1726651200000|2024-09-18 09:20:00|20.3|18.3|20.26|18.26|20.32|18.32|20.25|18.25|0
1726651500000|2024-09-18 09:25:00|20.27|18.27|20.18|18.18|20.27|18.27|20.16|18.16|0
1726651800000|2024-09-18 09:30:00|20.17|18.17|20.15|18.15|20.18|18.18|20.12|18.12|0
1726652100000|2024-09-18 09:35:00|20.13|18.13|20.14|18.14|20.16|18.16|20.12|18.12|0
1726652400000|2024-09-18 09:40:00|20.16|18.16|20.14|18.14|20.16|18.16|20.13|18.13|0
1726652700000|2024-09-18 09:45:00|20.13|18.13|20.13|18.13|20.14|18.14|20.12|18.12|0
1726653000000|2024-09-18 09:50:00|20.12|18.12|20.06|18.06|20.14|18.14|20.05|18.05|0
1726653300000|2024-09-18 09:55:00|20.05|18.05|20.04|18.04|20.08|18.08|20.03|18.03|0
1726653600000|2024-09-18 10:00:00|20.03|18.03|20.05|18.05|20.07|18.07|20.02|18.02|0
1726653900000|2024-09-18 10:05:00|20.06|18.06|20.05|18.05|20.07|18.07|20.05|18.05|0
1726654200000|2024-09-18 10:10:00|20.04|18.04|20.12|18.12|20.12|18.12|20.03|18.03|0
1726654500000|2024-09-18 10:15:00|20.11|18.11|20.12|18.12|20.14|18.14|20.11|18.11|0
1726654800000|2024-09-18 10:20:00|20.11|18.11|20.07|18.07|20.11|18.11|20.07|18.07|0
1726655100000|2024-09-18 10:25:00|20.08|18.08|20.06|18.06|20.08|18.08|20.05|18.05|0
1726655400000|2024-09-18 10:30:00|20.05|18.05|20.03|18.03|20.08|18.08|20.03|18.03|0
1726655700000|2024-09-18 10:35:00|20.01|18.01|20.02|18.02|20.03|18.03|20.01|18.01|0
1726656000000|2024-09-18 10:40:00|20.03|18.03|20.04|18.04|20.04|18.04|20|18|0
1726656300000|2024-09-18 10:45:00|20.03|18.03|20.06|18.06|20.07|18.07|20.01|18.01|0
1726656600000|2024-09-18 10:50:00|20.05|18.05|20.03|18.03|20.07|18.07|20.02|18.02|0
1726656900000|2024-09-18 10:55:00|20.04|18.04|20.04|18.04|20.06|18.06|20.02|18.02|0
1726657200000|2024-09-18 11:00:00|20.03|18.03|20.05|18.05|20.1|18.1|20.01|18.01|0
1726657500000|2024-09-18 11:05:00|20.06|18.06|20.03|18.03|20.08|18.08|20|18|0
1726657800000|2024-09-18 11:10:00|20.01|18.01|20.03|18.03|20.04|18.04|20.01|18.01|0
1726658100000|2024-09-18 11:15:00|20.02|18.02|19.99|17.99|20.02|18.02|19.98|17.98|0
1726658400000|2024-09-18 11:20:00|20|18|20.01|18.01|20.03|18.03|19.95|17.95|0
1726658700000|2024-09-18 11:25:00|20.02|18.02|20.03|18.03|20.11|18.11|20|18|0
1726659000000|2024-09-18 11:30:00|20.02|18.02|20.07|18.07|20.07|18.07|19.98|17.98|0
1726659300000|2024-09-18 11:35:00|20.06|18.06|20.03|18.03|20.07|18.07|20.02|18.02|0
1726659600000|2024-09-18 11:40:00|20.02|18.02|20.16|18.16|20.19|18.19|20.02|18.02|0
1726659900000|2024-09-18 11:45:00|20.18|18.18|20.16|18.16|20.2|18.2|20.11|18.11|0
1726660200000|2024-09-18 11:50:00|20.18|18.18|20.21|18.21|20.21|18.21|20.15|18.15|0
1726660500000|2024-09-18 11:55:00|20.2|18.2|20.22|18.22|20.23|18.23|20.17|18.17|0
1726660800000|2024-09-18 12:00:00|20.21|18.21|20.3|18.3|20.32|18.32|20.21|18.21|0
1726661100000|2024-09-18 12:05:00|20.29|18.29|20.26|18.26|20.38|18.38|20.26|18.26|0
1726661400000|2024-09-18 12:10:00|20.27|18.27|20.44|18.44|20.47|18.47|20.27|18.27|0
1726661700000|2024-09-18 12:15:00|20.43|18.43|20.32|18.32|20.46|18.46|20.29|18.29|0
1726662000000|2024-09-18 12:20:00|20.31|18.31|20.19|18.19|20.33|18.33|20.19|18.19|0
1726662300000|2024-09-18 12:25:00|20.2|18.2|20.15|18.15|20.23|18.23|20.15|18.15|0
1726662600000|2024-09-18 12:30:00|20.16|18.16|20.06|18.06|20.16|18.16|20.05|18.05|0
1726662900000|2024-09-18 12:35:00|20.07|18.07|19.89|17.89|20.07|18.07|19.88|17.88|0
1726663200000|2024-09-18 12:40:00|19.87|17.87|19.88|17.88|19.93|17.93|19.86|17.86|0
1726663500000|2024-09-18 12:45:00|19.9|17.9|20.03|18.03|20.04|18.04|19.9|17.9|0
1726663800000|2024-09-18 12:50:00|20.02|18.02|20.03|18.03|20.03|18.03|19.96|17.96|0
1726664100000|2024-09-18 12:55:00|20.04|18.04|19.95|17.95|20.04|18.04|19.95|17.95|0
1726664400000|2024-09-18 13:00:00|19.97|17.97|19.94|17.94|19.97|17.97|19.92|17.92|0
1726664700000|2024-09-18 13:05:00|19.95|17.95|20.12|18.12|20.2|18.2|19.94|17.94|0
1726665000000|2024-09-18 13:10:00|20.13|18.13|20.08|18.08|20.15|18.15|20.06|18.06|0
1726665300000|2024-09-18 13:15:00|20.07|18.07|20.13|18.13|20.14|18.14|20.07|18.07|0
1726665600000|2024-09-18 13:20:00|20.14|18.14|20.11|18.11|20.14|18.14|20.07|18.07|0
1726665900000|2024-09-18 13:25:00|20.14|18.14|20.22|18.22|20.27|18.27|20.09|18.09|0
1726666200000|2024-09-18 13:30:00|20.2|18.2|20.08|18.08|20.69|18.69|20.08|18.08|0
1726666500000|2024-09-18 13:35:00|20.04|18.04|20.94|18.94|21.13|19.13|20.04|18.04|0
1726666800000|2024-09-18 13:40:00|20.97|18.97|20.34|18.34|21.28|19.28|20.28|18.28|0
1726667100000|2024-09-18 13:45:00|20.35|18.35|20.47|18.47|20.53|18.53|20.32|18.32|0
1726667400000|2024-09-18 13:50:00|20.45|18.45|20.66|18.66|20.73|18.73|20.26|18.26|0
1726667700000|2024-09-18 13:55:00|20.7|18.7|20.64|18.64|20.76|18.76|20.6|18.6|0
1726668000000|2024-09-18 14:00:00|20.61|18.61|20.52|18.52|20.67|18.67|20.48|18.48|0
1726668300000|2024-09-18 14:05:00|20.49|18.49|20.8|18.8|20.92|18.92|20.48|18.48|0
1726668600000|2024-09-18 14:10:00|20.79|18.79|20.88|18.88|21.15|19.15|20.77|18.77|0
1726668900000|2024-09-18 14:15:00|20.85|18.85|20.99|18.99|21.03|19.03|20.69|18.69|0
1726669200000|2024-09-18 14:20:00|20.98|18.98|20.98|18.98|21.09|19.09|20.9|18.9|0
1726669500000|2024-09-18 14:25:00|21.01|19.01|20.7|18.7|21.04|19.04|20.67|18.67|0
1726669800000|2024-09-18 14:30:00|20.72|18.72|21.01|19.01|21.04|19.04|20.66|18.66|0
1726670100000|2024-09-18 14:35:00|21|19|20.82|18.82|21.04|19.04|20.79|18.79|0
1726670400000|2024-09-18 14:40:00|20.85|18.85|20.65|18.65|20.86|18.86|20.58|18.58|0
1726670700000|2024-09-18 14:45:00|20.67|18.67|20.4|18.4|20.68|18.68|20.28|18.28|0
1726671000000|2024-09-18 14:50:00|20.39|18.39|20.43|18.43|20.59|18.59|20.39|18.39|0
1726671300000|2024-09-18 14:55:00|20.44|18.44|20.55|18.55|20.6|18.6|20.41|18.41|0
1726671600000|2024-09-18 15:00:00|20.54|18.54|20.46|18.46|20.58|18.58|20.39|18.39|0
1726671900000|2024-09-18 15:05:00|20.44|18.44|20.52|18.52|20.59|18.59|20.36|18.36|0
1726672200000|2024-09-18 15:10:00|20.53|18.53|20.39|18.39|20.65|18.65|20.37|18.37|0
1726672500000|2024-09-18 15:15:00|20.38|18.38|20.4|18.4|20.48|18.48|20.38|18.38|0
1726672800000|2024-09-18 15:20:00|20.39|18.39|20.56|18.56|20.57|18.57|20.39|18.39|0
1726673100000|2024-09-18 15:25:00|20.55|18.55|20.33|18.33|20.62|18.62|20.32|18.32|0
1726673400000|2024-09-18 15:30:00|20.35|18.35|20.56|18.56|20.63|18.63|20.35|18.35|0
1726673700000|2024-09-18 15:35:00|20.55|18.55|20.45|18.45|20.59|18.59|20.41|18.41|0
1726674000000|2024-09-18 15:40:00|20.46|18.46|20.54|18.54|20.56|18.56|20.44|18.44|0
1726674300000|2024-09-18 15:45:00|20.52|18.52|20.73|18.73|20.82|18.82|20.51|18.51|0
1726674600000|2024-09-18 15:50:00|20.74|18.74|20.6|18.6|20.74|18.74|20.22|18.22|0
1726674900000|2024-09-18 15:55:00|20.57|18.57|20.66|18.66|20.67|18.67|20.48|18.48|0
1726675200000|2024-09-18 16:00:00|20.67|18.67|20.77|18.77|20.81|18.81|20.57|18.57|0
1726675500000|2024-09-18 16:05:00|20.78|18.78|20.59|18.59|20.78|18.78|20.58|18.58|0
1726675800000|2024-09-18 16:10:00|20.58|18.58|20.52|18.52|20.66|18.66|20.44|18.44|0
1726676100000|2024-09-18 16:15:00|20.54|18.54|20.46|18.46|20.58|18.58|20.33|18.33|0
1726676400000|2024-09-18 16:20:00|20.44|18.44|20.42|18.42|20.47|18.47|20.34|18.34|0
1726676700000|2024-09-18 16:25:00|20.43|18.43|20.21|18.21|20.44|18.44|20.19|18.19|0
1726677000000|2024-09-18 16:30:00|20.23|18.23|20.21|18.21|20.27|18.27|20.18|18.18|0
1726677300000|2024-09-18 16:35:00|20.23|18.23|20.19|18.19|20.24|18.24|20.15|18.15|0
1726677600000|2024-09-18 16:40:00|20.2|18.2|20.2|18.2|20.3|18.3|20.13|18.13|0
1726677900000|2024-09-18 16:45:00|20.21|18.21|20.12|18.12|20.22|18.22|20.08|18.08|0
1726678200000|2024-09-18 16:50:00|20.11|18.11|19.98|17.98|20.11|18.11|19.96|17.96|0
1726678500000|2024-09-18 16:55:00|19.99|17.99|19.88|17.88|20.38|18.38|19.83|17.83|0
1726678800000|2024-09-18 17:00:00|19.87|17.87|19.89|17.89|19.93|17.93|19.85|17.85|0
1726679100000|2024-09-18 17:05:00|19.88|17.88|19.89|17.89|19.97|17.97|19.86|17.86|0
1726679400000|2024-09-18 17:10:00|19.92|17.92|19.89|17.89|19.92|17.92|19.83|17.83|0
1726679700000|2024-09-18 17:15:00|19.88|17.88|19.95|17.95|20.03|18.03|19.87|17.87|0
1726680000000|2024-09-18 17:20:00|19.93|17.93|20.12|18.12|20.17|18.17|19.9|17.9|0
1726680300000|2024-09-18 17:25:00|20.11|18.11|19.81|17.81|20.11|18.11|19.8|17.8|0
1726680600000|2024-09-18 17:30:00|19.8|17.8|19.61|17.61|19.81|17.81|19.59|17.59|0
1726680900000|2024-09-18 17:35:00|19.6|17.6|19.51|17.51|20.03|18.03|19.46|17.46|0
1726681200000|2024-09-18 17:40:00|19.49|17.49|19.43|17.43|19.57|17.57|19.43|17.43|0
1726681500000|2024-09-18 17:45:00|19.42|17.42|19.59|17.59|19.6|17.6|19.35|17.35|0
1726681800000|2024-09-18 17:50:00|19.6|17.6|19.48|17.48|19.8|17.8|19.46|17.46|0
1726682100000|2024-09-18 17:55:00|19.5|17.5|19.38|17.38|19.59|17.59|19.31|17.31|0
1726682400000|2024-09-18 18:00:00|19.45|17.45|18.21|15.81|19.52|17.45|16.9|14.96|0
1726682700000|2024-09-18 18:05:00|18.27|15.87|18.51|16.01|18.83|16.33|17.86|15.46|0
1726683000000|2024-09-18 18:10:00|18.5|16|19.18|16.68|19.88|17.38|17.86|15.36|0
1726683300000|2024-09-18 18:15:00|19.14|16.64|18.09|16.09|19.15|16.8|17.85|15.85|0
1726683600000|2024-09-18 18:20:00|18.05|16.05|18.15|16.15|18.39|16.39|17.76|15.76|0
1726683900000|2024-09-18 18:25:00|18.11|16.11|17.97|15.97|18.45|16.45|17.93|15.93|0
1726684200000|2024-09-18 18:30:00|17.92|15.92|17.85|15.85|18.37|16.37|17.85|15.85|0
1726684500000|2024-09-18 18:35:00|17.84|15.84|18.39|16.39|19.03|17.03|17.84|15.84|0
1726684800000|2024-09-18 18:40:00|18.46|16.46|18.94|16.94|19.39|17.39|18.14|16.14|0
1726685100000|2024-09-18 18:45:00|19|17|18.33|16.33|19.05|17.05|18.09|16.09|0
1726685400000|2024-09-18 18:50:00|18.47|16.47|18.13|16.13|18.75|16.75|17.97|15.97|0
1726685700000|2024-09-18 18:55:00|18.3|16.3|18.84|16.84|18.84|16.84|17.95|15.95|0
1726686000000|2024-09-18 19:00:00|18.89|16.89|19.31|17.31|19.49|17.49|18.62|16.62|0
1726686300000|2024-09-18 19:05:00|19.27|17.27|19.33|17.33|19.89|17.89|19.18|17.18|0
1726686600000|2024-09-18 19:10:00|19.34|17.34|18.68|16.68|19.5|17.5|18.58|16.58|0
1726686900000|2024-09-18 19:15:00|18.73|16.73|18.74|16.74|19|17|18.65|16.65|0
1726687200000|2024-09-18 19:20:00|18.8|16.8|19.1|17.1|19.97|17.97|18.63|16.63|0
1726687500000|2024-09-18 19:25:00|19.03|17.03|18.78|16.78|19.42|17.42|18.36|16.36|0
1726687800000|2024-09-18 19:30:00|18.72|16.72|19.64|17.64|19.64|17.64|18.58|16.58|0
1726688100000|2024-09-18 19:35:00|19.65|17.65|19.66|17.66|20.04|18.04|19.24|17.24|0
1726688400000|2024-09-18 19:40:00|19.59|17.59|20.3|18.3|20.3|18.3|19.52|17.52|0
1726688700000|2024-09-18 19:45:00|20.52|18.52|20.31|18.31|20.69|18.69|19.67|17.67|0
1726689000000|2024-09-18 19:50:00|20.4|18.4|20.29|18.29|20.48|18.48|19.91|17.91|0
1726689300000|2024-09-18 19:55:00|20.28|18.28|20.68|18.68|20.83|18.83|20.01|18.01|0
1726689600000|2024-09-18 20:00:00|20.63|18.63|20.03|18.03|20.63|18.63|20.03|18.03|0
1726689900000|2024-09-18 20:05:00|19.98|17.98|19.71|17.71|20.02|18.02|19.65|17.65|0
1726690200000|2024-09-18 20:10:00|19.72|17.72|19.81|17.81|19.86|17.86|19.71|17.71|0
1726690500000|2024-09-18 20:15:00|19.8|17.8|20.17|17.88|20.49|18.17|19.8|17.58|0
1726690800000|2024-09-18 20:20:00|20.16|17.87|20.28|17.98|20.33|18.03|20.15|17.87|0
1726691100000|2024-09-18 20:25:00|20.26|17.97|20.3|18|20.36|18.05|20.22|17.93|0
1726691400000|2024-09-18 20:30:00|20.27|17.98|20.25|17.95|20.3|18|20.19|17.91|0
1726691700000|2024-09-18 20:35:00|20.26|17.97|20.34|18.04|20.34|18.04|20.15|17.87|0
1726692000000|2024-09-18 20:40:00|20.35|18.05|20.49|18.17|20.55|18.22|20.35|18.05|0
1726692300000|2024-09-18 20:45:00|20.47|18.15|20.39|18.08|20.58|18.25|20.39|18.08|0
1726692600000|2024-09-18 20:50:00|20.37|18.07|20.47|18.16|20.56|18.23|20.33|18.03|0
1726692900000|2024-09-18 20:55:00|20.46|18.15|20.44|18.12|20.53|18.21|20.39|18.08|0
1726693200000|2024-09-18 21:00:00|20.43|18.1|20.44|18.13|20.44|18.13|20.41|18.1|0
1726693500000|2024-09-18 21:05:00|20.46|18.15|20.4|18.09|20.46|18.15|20.38|18.07|0
1726693800000|2024-09-18 21:10:00|20.39|18.08|20.37|18.06|20.39|18.08|20.36|18.05|0
1726694100000|2024-09-18 21:15:00|20.36|18.07|20.36|18.06|20.38|18.07|20.36|18.06|0
1726694400000|2024-09-18 21:20:00|20.37|18.05|20.34|18.04|20.37|18.07|20.33|18.03|0
1726694700000|2024-09-18 21:25:00|20.37|18.06|20.35|18.05|20.37|18.06|20.34|18.03|0
1726695000000|2024-09-18 21:30:00|20.34|18.04|20.35|18.05|20.35|18.05|20.34|18.04|0
1726695300000|2024-09-18 21:35:00|20.37|18.07|20.35|18.04|20.38|18.07|20.35|18.04|0
1726695600000|2024-09-18 21:40:00|20.34|18.05|20.35|18.05|20.35|18.05|20.33|18.03|0
1726695900000|2024-09-18 21:45:00|20.36|18.03|20.34|18.03|20.36|18.03|20.3|18|0
1726696200000|2024-09-18 21:50:00|20.32|18.04|20.34|18.04|20.34|18.04|20.32|18.02|0
1726696500000|2024-09-18 21:55:00|20.35|18.05|20.3|18|20.36|18.05|20.3|18|0
1726696800000|2024-09-18 22:00:00|20.26|17.97|20.12|17.84|20.38|18.07|20.04|17.77|0
1726697100000|2024-09-18 22:05:00|20.13|17.85|20.21|17.93|20.25|17.96|20.08|17.81|0
1726697400000|2024-09-18 22:10:00|20.2|17.92|20.07|17.79|20.23|17.94|20.05|17.78|0
1726697700000|2024-09-18 22:15:00|20.05|17.78|19.9|17.65|20.07|17.79|19.89|17.64|0
1726698000000|2024-09-18 22:20:00|19.89|17.64|19.92|17.66|19.93|17.68|19.88|17.63|0
1726698300000|2024-09-18 22:25:00|19.93|17.67|19.84|17.6|19.94|17.68|19.79|17.55|0
1726698600000|2024-09-18 22:30:00|19.85|17.59|19.8|17.56|19.86|17.61|19.76|17.52|0
1726698900000|2024-09-18 22:35:00|19.78|17.54|19.78|17.54|19.82|17.57|19.77|17.53|0
1726699200000|2024-09-18 22:40:00|19.79|17.55|19.79|17.55|19.82|17.58|19.77|17.53|0
1726699500000|2024-09-18 22:45:00|19.81|17.56|19.89|17.64|19.91|17.66|19.78|17.54|0
1726699800000|2024-09-18 22:50:00|19.88|17.63|19.95|17.69|19.96|17.7|19.88|17.63|0
1726700100000|2024-09-18 22:55:00|19.94|17.68|19.97|17.7|20.01|17.75|19.91|17.65|0
1726700400000|2024-09-18 23:00:00|19.96|17.64|19.91|17.66|19.96|17.7|19.76|17.52|0
1726700700000|2024-09-18 23:05:00|19.89|17.64|19.86|17.61|19.93|17.67|19.84|17.59|0
1726701000000|2024-09-18 23:10:00|19.85|17.6|19.9|17.65|19.94|17.68|19.85|17.6|0
1726701300000|2024-09-18 23:15:00|19.94|17.68|20.03|17.76|20.06|17.79|19.91|17.66|0
1726701600000|2024-09-18 23:20:00|20.04|17.77|20.03|17.76|20.2|17.91|20.02|17.75|0
1726701900000|2024-09-18 23:25:00|20.02|17.75|20.13|17.85|20.16|17.88|20.02|17.75|0
1726702200000|2024-09-18 23:30:00|20.14|17.86|20.13|17.85|20.22|17.94|20.1|17.83|0
1726702500000|2024-09-18 23:35:00|20.14|17.86|20|17.73|20.17|17.89|19.98|17.72|0
1726702800000|2024-09-18 23:40:00|20.01|17.74|20.06|17.79|20.09|17.81|19.96|17.7|0
1726703100000|2024-09-18 23:45:00|20.07|17.8|19.97|17.71|20.08|17.81|19.97|17.71|0
1726703400000|2024-09-18 23:50:00|19.95|17.7|19.52|17.31|19.97|17.71|19.5|17.29|0
1726703700000|2024-09-18 23:55:00|19.54|17.32|18.94|16.8|19.55|17.34|18.88|16.74|0
1726704000000|2024-09-19 00:00:00|18.79|16.66|18.76|16.64|18.79|16.66|18.36|16.28|0
1726704300000|2024-09-19 00:05:00|18.75|16.63|18.98|16.84|19.05|16.89|18.69|16.57|0
1726704600000|2024-09-19 00:10:00|18.97|16.82|18.92|16.78|19.05|16.89|18.79|16.66|0
1726704900000|2024-09-19 00:15:00|18.95|16.8|19.02|16.87|19.13|16.97|18.91|16.77|0
1726705200000|2024-09-19 00:20:00|19.04|16.88|19.04|16.89|19.11|16.94|18.89|16.75|0
1726705500000|2024-09-19 00:25:00|19.07|16.91|18.42|16.34|19.97|17.71|18.37|16.29|0
1726705800000|2024-09-19 00:30:00|18.38|16.38|18.52|16.52|18.54|16.54|18.38|16.38|0
1726706100000|2024-09-19 00:35:00|18.53|16.53|18.76|16.76|18.8|16.8|18.51|16.51|0
1726706400000|2024-09-19 00:40:00|18.77|16.77|18.79|16.79|18.82|16.82|18.73|16.73|0
1726706700000|2024-09-19 00:45:00|18.78|16.78|18.81|16.81|18.84|16.84|18.73|16.73|0
1726707000000|2024-09-19 00:50:00|18.8|16.8|18.75|16.75|18.91|16.91|18.73|16.73|0
1726707300000|2024-09-19 00:55:00|18.76|16.76|18.86|16.86|18.95|16.95|18.71|16.71|0
1726707600000|2024-09-19 01:00:00|18.84|16.84|18.89|16.89|18.9|16.9|18.81|16.81|0
1726707900000|2024-09-19 01:05:00|18.9|16.9|18.9|16.9|18.93|16.93|18.84|16.84|0
1726708200000|2024-09-19 01:10:00|18.88|16.88|18.95|16.95|19.21|17.21|18.87|16.87|0
1726708500000|2024-09-19 01:15:00|18.97|16.97|18.93|16.93|18.98|16.98|18.83|16.83|0
1726708800000|2024-09-19 01:20:00|18.94|16.94|18.81|16.81|18.94|16.94|18.76|16.76|0
1726709100000|2024-09-19 01:25:00|18.83|16.83|19|17|19.02|17.02|18.77|16.77|0
1726709400000|2024-09-19 01:30:00|18.99|16.99|19.13|17.13|19.18|17.18|18.99|16.99|0
1726709700000|2024-09-19 01:35:00|19.12|17.12|18.86|16.86|19.14|17.14|18.79|16.79|0
1726710000000|2024-09-19 01:40:00|18.87|16.87|18.81|16.81|18.91|16.91|18.8|16.8|0
1726710300000|2024-09-19 01:45:00|18.83|16.83|18.76|16.76|18.85|16.85|18.75|16.75|0
1726710600000|2024-09-19 01:50:00|18.78|16.78|18.72|16.72|18.81|16.81|18.69|16.69|0
1726710900000|2024-09-19 01:55:00|18.73|16.73|18.56|16.56|18.74|16.74|18.56|16.56|0
1726711200000|2024-09-19 02:00:00|18.55|16.55|18.44|16.44|18.55|16.55|18.41|16.41|0
1726711500000|2024-09-19 02:05:00|18.43|16.43|18.38|16.38|18.56|16.56|18.38|16.38|0
1726711800000|2024-09-19 02:10:00|18.39|16.39|18.23|16.23|18.41|16.41|18.21|16.21|0
1726712100000|2024-09-19 02:15:00|18.21|16.21|18.18|16.18|18.23|16.23|18.14|16.14|0
1726712400000|2024-09-19 02:20:00|18.19|16.19|18.15|16.15|18.19|16.19|18.13|16.13|0
1726712700000|2024-09-19 02:25:00|18.14|16.14|18.05|16.05|18.15|16.15|18.05|16.05|0
1726713000000|2024-09-19 02:30:00|18.04|16.04|18.05|16.05|18.11|16.11|18|16|0
1726713300000|2024-09-19 02:35:00|18.03|16.03|17.9|15.9|18.03|16.03|17.8|15.8|0
1726713600000|2024-09-19 02:40:00|17.89|15.89|17.63|15.63|17.9|15.9|17.56|15.57|0
1726713900000|2024-09-19 02:45:00|17.6|15.61|17.71|15.71|17.74|15.74|17.6|15.6|0
1726714200000|2024-09-19 02:50:00|17.72|15.72|17.67|15.67|17.72|15.72|17.64|15.64|0
1726714500000|2024-09-19 02:55:00|17.66|15.66|17.68|15.68|17.68|15.68|17.58|15.59|0
1726714800000|2024-09-19 03:00:00|17.61|15.62|17.73|15.73|17.77|15.77|17.56|15.57|0
1726715100000|2024-09-19 03:05:00|17.74|15.74|17.71|15.71|17.78|15.78|17.68|15.68|0
1726715400000|2024-09-19 03:10:00|17.73|15.73|17.78|15.78|17.79|15.79|17.71|15.71|0
1726715700000|2024-09-19 03:15:00|17.77|15.77|17.76|15.76|17.89|15.89|17.72|15.72|0
1726716000000|2024-09-19 03:20:00|17.78|15.78|17.71|15.71|17.8|15.8|17.71|15.71|0
1726716300000|2024-09-19 03:25:00|17.72|15.72|17.64|15.64|17.73|15.73|17.63|15.63|0
1726716600000|2024-09-19 03:30:00|17.63|15.6|17.46|15.48|17.69|15.69|17.46|15.48|0
1726716900000|2024-09-19 03:35:00|17.43|15.45|17.51|15.53|17.54|15.56|17.37|15.4|0
1726717200000|2024-09-19 03:40:00|17.5|15.51|17.47|15.49|17.55|15.57|17.44|15.46|0
1726717500000|2024-09-19 03:45:00|17.46|15.48|17.39|15.42|17.47|15.49|17.39|15.42|0
1726717800000|2024-09-19 03:50:00|17.38|15.41|17.42|15.45|17.44|15.47|17.35|15.39|0
1726718100000|2024-09-19 03:55:00|17.41|15.44|17.34|15.38|17.46|15.48|17.31|15.35|0
1726718400000|2024-09-19 04:00:00|17.33|15.36|17.46|15.49|17.48|15.5|17.31|15.35|0
1726718700000|2024-09-19 04:05:00|17.48|15.5|17.43|15.45|17.5|15.52|17.37|15.4|0
1726719000000|2024-09-19 04:10:00|17.4|15.43|17.45|15.47|17.45|15.47|17.38|15.41|0
1726719300000|2024-09-19 04:15:00|17.44|15.46|17.41|15.44|17.46|15.48|17.4|15.43|0
1726719600000|2024-09-19 04:20:00|17.4|15.43|17.43|15.46|17.48|15.5|17.4|15.43|0
1726719900000|2024-09-19 04:25:00|17.42|15.45|17.48|15.5|17.49|15.51|17.41|15.44|0
1726720200000|2024-09-19 04:30:00|17.49|15.51|17.38|15.42|17.49|15.51|17.37|15.41|0
1726720500000|2024-09-19 04:35:00|17.37|15.41|17.43|15.46|17.45|15.48|17.34|15.37|0
1726720800000|2024-09-19 04:40:00|17.44|15.45|17.47|15.49|17.51|15.53|17.42|15.45|0
1726721100000|2024-09-19 04:45:00|17.46|15.5|17.45|15.47|17.47|15.5|17.42|15.44|0
1726721400000|2024-09-19 04:50:00|17.44|15.46|17.38|15.41|17.45|15.47|17.35|15.39|0
1726721700000|2024-09-19 04:55:00|17.39|15.42|17.39|15.42|17.41|15.44|17.35|15.39|0
1726722000000|2024-09-19 05:00:00|17.38|15.41|17.37|15.41|17.4|15.43|17.34|15.38|0
1726722300000|2024-09-19 05:05:00|17.39|15.42|17.43|15.46|17.46|15.49|17.34|15.38|0
1726722600000|2024-09-19 05:10:00|17.44|15.47|17.4|15.43|17.48|15.5|17.4|15.43|0
1726722900000|2024-09-19 05:15:00|17.41|15.44|17.44|15.47|17.45|15.48|17.38|15.42|0
1726723200000|2024-09-19 05:20:00|17.43|15.46|17.47|15.5|17.5|15.52|17.42|15.44|0
1726723500000|2024-09-19 05:25:00|17.49|15.51|17.46|15.48|17.54|15.55|17.46|15.48|0
1726723800000|2024-09-19 05:30:00|17.47|15.49|17.46|15.48|17.5|15.52|17.42|15.45|0
1726724100000|2024-09-19 05:35:00|17.47|15.49|17.77|15.77|18.02|16.02|17.44|15.46|0
1726724400000|2024-09-19 05:40:00|17.78|15.78|17.72|15.72|17.8|15.8|17.7|15.7|0
1726724700000|2024-09-19 05:45:00|17.7|15.7|17.71|15.71|17.87|15.87|17.7|15.7|0
1726725000000|2024-09-19 05:50:00|17.72|15.72|17.67|15.67|17.72|15.72|17.57|15.58|0
1726725300000|2024-09-19 05:55:00|17.66|15.66|17.58|15.59|17.7|15.7|17.53|15.54|0
1726725600000|2024-09-19 06:00:00|17.6|15.6|17.64|15.64|17.65|15.65|17.56|15.57|0
1726725900000|2024-09-19 06:05:00|17.65|15.65|17.63|15.63|17.7|15.7|17.62|15.62|0
1726726200000|2024-09-19 06:10:00|17.64|15.64|17.64|15.64|17.66|15.66|17.6|15.61|0
1726726500000|2024-09-19 06:15:00|17.65|15.65|17.67|15.67|17.76|15.76|17.65|15.64|0
1726726800000|2024-09-19 06:20:00|17.68|15.68|17.46|15.48|17.69|15.69|17.46|15.48|0
1726727100000|2024-09-19 06:25:00|17.44|15.46|17.39|15.42|17.44|15.46|17.32|15.36|0
1726727400000|2024-09-19 06:30:00|17.38|15.41|17.37|15.41|17.43|15.46|17.35|15.39|0
1726727700000|2024-09-19 06:35:00|17.39|15.42|17.38|15.42|17.41|15.44|17.35|15.39|0
1726728000000|2024-09-19 06:40:00|17.37|15.41|17.41|15.44|17.41|15.44|17.34|15.37|0
1726728300000|2024-09-19 06:45:00|17.4|15.43|17.32|15.36|17.43|15.46|17.32|15.36|0
1726728600000|2024-09-19 06:50:00|17.33|15.37|17.4|15.43|17.71|15.71|17.32|15.36|0
1726728900000|2024-09-19 06:55:00|17.39|15.42|17.39|15.42|17.39|15.42|17.33|15.37|0
1726729200000|2024-09-19 07:00:00|17.36|15.4|17.32|15.36|17.39|15.42|17.25|15.29|0
1726729500000|2024-09-19 07:05:00|17.33|15.37|17.42|15.45|17.45|15.48|17.28|15.32|0
1726729800000|2024-09-19 07:10:00|17.43|15.46|17.53|15.54|17.55|15.56|17.39|15.43|0
1726730100000|2024-09-19 07:15:00|17.51|15.55|17.47|15.5|17.62|15.62|17.46|15.48|0
1726730400000|2024-09-19 07:20:00|17.46|15.48|17.43|15.45|17.52|15.54|17.4|15.43|0
1726730700000|2024-09-19 07:25:00|17.44|15.46|17.58|15.59|17.58|15.59|17.4|15.43|0
1726731000000|2024-09-19 07:30:00|17.6|15.61|17.49|15.51|17.73|15.73|17.49|15.51|0
1726731300000|2024-09-19 07:35:00|17.48|15.5|17.51|15.53|17.53|15.54|17.4|15.43|0
1726731600000|2024-09-19 07:40:00|17.5|15.52|17.31|15.35|17.52|15.54|17.21|15.26|0
1726731900000|2024-09-19 07:45:00|17.32|15.36|17.29|15.34|17.38|15.41|17.29|15.34|0
1726732200000|2024-09-19 07:50:00|17.3|15.35|17.18|15.23|17.34|15.38|17.18|15.23|0
1726732500000|2024-09-19 07:55:00|17.19|15.24|16.86|14.95|17.21|15.26|16.85|14.94|0
1726732800000|2024-09-19 08:00:00|16.9|14.99|16.93|15.01|17.05|15.12|16.9|14.99|0
1726733100000|2024-09-19 08:05:00|16.94|15.02|16.92|15|16.97|15.05|16.82|14.92|0
1726733400000|2024-09-19 08:10:00|16.93|15.01|16.74|14.84|16.93|15.01|16.72|14.83|0
1726733700000|2024-09-19 08:15:00|16.75|14.85|16.86|14.95|16.9|14.99|16.75|14.85|0
1726734000000|2024-09-19 08:20:00|16.85|14.94|16.94|15.02|16.95|15.03|16.83|14.93|0
1726734300000|2024-09-19 08:25:00|16.95|15.03|16.87|14.96|17.01|15.09|16.85|14.95|0
1726734600000|2024-09-19 08:30:00|16.85|14.95|16.73|14.84|16.88|14.97|16.71|14.82|0
1726734900000|2024-09-19 08:35:00|16.74|14.85|16.71|14.81|16.81|14.91|16.69|14.8|0
1726735200000|2024-09-19 08:40:00|16.68|14.79|16.65|14.76|16.69|14.8|16.59|14.71|0
1726735500000|2024-09-19 08:45:00|16.67|14.78|16.61|14.73|16.7|14.81|16.61|14.73|0
1726735800000|2024-09-19 08:50:00|16.6|14.72|16.62|14.74|16.65|14.77|16.59|14.71|0
1726736100000|2024-09-19 08:55:00|16.63|14.75|16.63|14.75|16.64|14.76|16.57|14.69|0
1726736400000|2024-09-19 09:00:00|16.61|14.74|16.44|14.58|16.65|14.77|16.44|14.58|0
1726736700000|2024-09-19 09:05:00|16.45|14.57|16.4|14.54|16.45|14.57|16.33|14.48|0
1726737000000|2024-09-19 09:10:00|16.38|14.53|16.29|14.45|16.41|14.55|16.24|14.4|0
1726737300000|2024-09-19 09:15:00|16.28|14.44|16.27|14.43|16.33|14.48|16.23|14.39|0
1726737600000|2024-09-19 09:20:00|16.29|14.45|16.17|14.34|16.29|14.45|16.15|14.32|0
1726737900000|2024-09-19 09:25:00|16.18|14.35|16.26|14.42|16.26|14.42|16.18|14.35|0
1726738200000|2024-09-19 09:30:00|16.25|14.41|16.21|14.38|16.3|14.45|16.2|14.37|0
1726738500000|2024-09-19 09:35:00|16.22|14.39|16.14|14.32|16.22|14.39|16.1|14.28|0
1726738800000|2024-09-19 09:40:00|16.16|14.33|16.15|14.33|16.18|14.34|16.11|14.29|0
1726739100000|2024-09-19 09:45:00|16.14|14.32|16.13|14.3|16.16|14.33|16.12|14.3|0
1726739400000|2024-09-19 09:50:00|16.12|14.32|16.16|14.33|16.19|14.35|16.12|14.3|0
1726739700000|2024-09-19 09:55:00|16.15|14.32|16.15|14.32|16.17|14.34|16.13|14.3|0
1726740000000|2024-09-19 10:00:00|16.16|14.33|16.19|14.36|16.23|14.39|16.12|14.29|0
1726740300000|2024-09-19 10:05:00|16.2|14.37|16.07|14.25|16.21|14.38|16.02|14.2|0
1726740600000|2024-09-19 10:10:00|16.06|14.24|16.09|14.26|16.09|14.26|16.03|14.21|0
1726740900000|2024-09-19 10:15:00|16.11|14.27|16.01|14.2|16.12|14.29|15.99|14.18|0
1726741200000|2024-09-19 10:20:00|16.02|14.21|16.01|14.2|16.02|14.21|15.97|14.16|0
1726741500000|2024-09-19 10:25:00|16|14.19|15.9|14.1|16|14.19|15.88|14.08|0
1726741800000|2024-09-19 10:30:00|15.89|14.09|15.83|14.03|15.89|14.09|15.82|14.03|0
1726742100000|2024-09-19 10:35:00|15.82|14.05|15.82|14.03|15.88|14.08|15.8|14.01|0
1726742400000|2024-09-19 10:40:00|15.83|14.04|15.87|14.07|15.9|14.1|15.8|14.01|0
1726742700000|2024-09-19 10:45:00|15.88|14.08|15.9|14.1|15.91|14.11|15.86|14.06|0
1726743000000|2024-09-19 10:50:00|15.91|14.11|15.82|14.03|15.91|14.11|15.81|14.02|0
1726743300000|2024-09-19 10:55:00|15.81|14.02|15.86|14.07|15.87|14.08|15.8|14.01|0
1726743600000|2024-09-19 11:00:00|15.88|14.09|15.94|14.13|15.94|14.13|15.82|14.03|0
1726743900000|2024-09-19 11:05:00|15.95|14.15|16.99|15.07|16.99|15.07|15.88|14.08|0
1726744200000|2024-09-19 11:10:00|16.98|15.06|15.83|14.04|16.98|15.06|15.73|13.95|0
1726744500000|2024-09-19 11:15:00|15.84|14.05|15.82|14.03|15.86|14.07|15.8|14.01|0
1726744800000|2024-09-19 11:20:00|15.81|14.02|15.82|14.03|15.82|14.03|15.78|13.99|0
1726745100000|2024-09-19 11:25:00|15.81|14.02|15.78|14|15.83|14.04|15.78|14|0
1726745400000|2024-09-19 11:30:00|15.79|14.01|15.69|13.91|15.83|14.03|15.68|13.9|0
1726745700000|2024-09-19 11:35:00|15.68|13.9|15.67|13.9|15.72|13.94|15.65|13.88|0
1726746000000|2024-09-19 11:40:00|15.66|13.89|15.73|13.95|15.73|13.95|15.56|13.8|0
1726746300000|2024-09-19 11:45:00|15.74|13.96|15.83|14.03|15.85|14.05|15.74|13.96|0
1726746600000|2024-09-19 11:50:00|15.81|14.02|15.88|14.08|15.89|14.09|15.79|14.01|0
1726746900000|2024-09-19 11:55:00|15.87|14.07|15.84|14.05|15.9|14.1|15.83|14.04|0
1726747200000|2024-09-19 12:00:00|15.83|14.04|15.85|14.06|15.89|14.09|15.8|14.01|0
1726747500000|2024-09-19 12:05:00|15.86|14.07|15.91|14.1|15.92|14.11|15.85|14.06|0
1726747800000|2024-09-19 12:10:00|15.88|14.09|15.83|14.04|15.92|14.11|15.8|14.01|0
1726748100000|2024-09-19 12:15:00|15.84|14.05|15.81|14.02|15.84|14.05|15.78|14|0
1726748400000|2024-09-19 12:20:00|15.82|14.03|15.88|14.08|15.92|14.12|15.82|14.03|0
1726748700000|2024-09-19 12:25:00|15.87|14.07|15.94|14.13|15.95|14.15|15.85|14.05|0
1726749000000|2024-09-19 12:30:00|15.93|14.12|15.88|14.08|15.93|14.13|15.81|14.02|0
1726749300000|2024-09-19 12:35:00|15.89|14.09|16.01|14.2|16.03|14.21|15.89|14.09|0
1726749600000|2024-09-19 12:40:00|16|14.19|16.05|14.23|16.09|14.27|15.94|14.13|0
1726749900000|2024-09-19 12:45:00|16.03|14.22|16.07|14.25|16.1|14.28|16|14.19|0
1726750200000|2024-09-19 12:50:00|16.04|14.23|16.08|14.26|16.08|14.26|16.01|14.2|0
1726750500000|2024-09-19 12:55:00|16.06|14.25|16.05|14.23|16.08|14.26|16.01|14.2|0
1726750800000|2024-09-19 13:00:00|16.08|14.26|16.14|14.31|16.15|14.32|16.07|14.25|0
1726751100000|2024-09-19 13:05:00|16.15|14.32|15.95|14.15|16.25|14.41|15.95|14.15|0
1726751400000|2024-09-19 13:10:00|15.94|14.14|15.7|13.93|15.97|14.16|15.68|13.91|0
1726751700000|2024-09-19 13:15:00|15.71|13.95|15.7|13.93|15.8|14.01|15.69|13.92|0
1726752000000|2024-09-19 13:20:00|15.71|13.94|15.75|13.97|15.82|14.03|15.69|13.92|0
1726752300000|2024-09-19 13:25:00|15.79|14|15.62|13.85|15.79|14|15.59|13.83|0
1726752600000|2024-09-19 13:30:00|15.6|13.84|16.04|14.23|16.04|14.23|15.6|13.84|0
1726752900000|2024-09-19 13:35:00|15.86|14.06|16.21|14.38|16.36|14.51|15.67|13.9|0
1726753200000|2024-09-19 13:40:00|16.2|14.37|16.49|14.62|16.52|14.65|16.17|14.34|0
1726753500000|2024-09-19 13:45:00|16.46|14.6|16.42|14.56|16.72|14.83|16.12|14.29|0
1726753800000|2024-09-19 13:50:00|16.48|14.61|16.64|14.76|16.89|14.98|16.46|14.6|0
1726754100000|2024-09-19 13:55:00|16.57|14.7|16.23|14.39|16.57|14.7|16.19|14.35|0
1726754400000|2024-09-19 14:00:00|16.22|14.38|16.38|14.52|16.38|14.52|15.89|14.09|0
1726754700000|2024-09-19 14:05:00|16.35|14.49|16.15|14.32|16.56|14.69|16.07|14.25|0
1726755000000|2024-09-19 14:10:00|16.12|14.3|15.88|14.09|16.25|14.41|15.86|14.06|0
1726755300000|2024-09-19 14:15:00|15.84|14.05|15.72|13.94|15.97|14.16|15.72|13.94|0
1726755600000|2024-09-19 14:20:00|15.71|13.93|15.34|13.59|15.95|14.14|15.32|13.57|0
1726755900000|2024-09-19 14:25:00|15.36|13.61|14.93|13.18|15.41|13.66|14.92|13.17|0
1726756200000|2024-09-19 14:30:00|14.94|13.19|14.83|13.08|14.94|13.19|14.72|12.97|0
1726756500000|2024-09-19 14:35:00|14.82|13.07|14.85|13.1|15.05|13.3|14.76|13.01|0
1726756800000|2024-09-19 14:40:00|14.87|13.12|15.29|13.54|15.34|13.59|14.84|13.09|0
1726757100000|2024-09-19 14:45:00|15.58|13.81|15.76|13.97|16|14.19|15.56|13.8|0
1726757400000|2024-09-19 14:50:00|15.74|13.95|15.94|14.13|15.98|14.17|15.67|13.9|0
1726757700000|2024-09-19 14:55:00|16.01|14.2|15.91|14.11|16.01|14.2|15.83|14.04|0
1726758000000|2024-09-19 15:00:00|15.94|14.13|15.66|13.88|16.05|14.24|15.65|13.87|0
1726758300000|2024-09-19 15:05:00|15.67|13.89|15.95|14.15|16.12|14.29|15.67|13.89|0
1726758600000|2024-09-19 15:10:00|15.92|14.12|15.89|14.09|15.97|14.16|15.68|13.9|0
1726758900000|2024-09-19 15:15:00|15.84|14.05|15.59|13.82|15.85|14.05|15.55|13.79|0
1726759200000|2024-09-19 15:20:00|15.58|13.81|15.41|13.66|15.58|13.81|15.41|13.66|0
1726759500000|2024-09-19 15:25:00|15.43|13.68|15.52|13.76|15.58|13.81|15.41|13.66|0
1726759800000|2024-09-19 15:30:00|15.53|13.77|15.62|13.85|15.68|13.9|15.45|13.7|0
1726760100000|2024-09-19 15:35:00|15.59|13.83|15.56|13.8|15.62|13.85|15.49|13.73|0
1726760400000|2024-09-19 15:40:00|15.57|13.81|15.57|13.81|15.58|13.82|15.45|13.7|0
1726760700000|2024-09-19 15:45:00|15.55|13.79|15.42|13.67|15.57|13.81|15.39|13.64|0
1726761000000|2024-09-19 15:50:00|15.43|13.68|15.68|13.91|15.87|14.07|15.42|13.67|0
1726761300000|2024-09-19 15:55:00|15.69|13.92|15.73|13.94|15.81|14.02|15.65|13.88|0
1726761600000|2024-09-19 16:00:00|15.71|13.95|15.37|13.62|15.74|13.96|15.36|13.61|0
1726761900000|2024-09-19 16:05:00|15.38|13.63|15.31|13.56|15.41|13.66|15.31|13.56|0
1726762200000|2024-09-19 16:10:00|15.32|13.57|15.45|13.7|15.51|13.75|15.3|13.55|0
1726762500000|2024-09-19 16:15:00|15.47|13.72|15.24|13.49|15.51|13.75|15.22|13.47|0
1726762800000|2024-09-19 16:20:00|15.25|13.5|15.28|13.53|15.35|13.6|15.17|13.42|0
1726763100000|2024-09-19 16:25:00|15.3|13.55|15.22|13.47|15.44|13.69|15.17|13.42|0
1726763400000|2024-09-19 16:30:00|15.21|13.46|15.2|13.45|15.26|13.51|15.08|13.33|0
1726763700000|2024-09-19 16:35:00|15.21|13.46|15.2|13.45|15.27|13.52|15.18|13.43|0
1726764000000|2024-09-19 16:40:00|15.23|13.48|15.17|13.42|15.26|13.51|15.15|13.4|0
1726764300000|2024-09-19 16:45:00|15.2|13.45|15.17|13.42|15.22|13.47|15.07|13.32|0
1726764600000|2024-09-19 16:50:00|15.15|13.4|15.16|13.41|15.21|13.46|15.12|13.37|0
1726764900000|2024-09-19 16:55:00|15.17|13.42|15.28|13.53|15.4|13.65|15.17|13.42|0
1726765200000|2024-09-19 17:00:00|15.27|13.52|15.2|13.45|15.31|13.56|15.17|13.42|0
1726765500000|2024-09-19 17:05:00|15.21|13.46|15.19|13.44|15.28|13.53|15.14|13.39|0
1726765800000|2024-09-19 17:10:00|15.22|13.47|15.21|13.46|15.35|13.6|15.18|13.43|0
1726766100000|2024-09-19 17:15:00|15.23|13.48|15.09|13.34|15.26|13.51|15.05|13.3|0
1726766400000|2024-09-19 17:20:00|15.08|13.33|15.21|13.46|15.26|13.51|15.04|13.29|0
1726766700000|2024-09-19 17:25:00|15.2|13.45|15.13|13.38|15.21|13.46|15.08|13.33|0
1726767000000|2024-09-19 17:30:00|15.12|13.37|15.05|13.3|15.13|13.38|15.02|13.27|0
1726767300000|2024-09-19 17:35:00|15.04|13.29|14.97|13.22|15.08|13.33|14.96|13.21|0
1726767600000|2024-09-19 17:40:00|14.96|13.21|15.58|13.82|15.74|13.96|14.95|13.2|0
1726767900000|2024-09-19 17:45:00|15.59|13.83|15.55|13.79|15.6|13.84|15.46|13.71|0
1726768200000|2024-09-19 17:50:00|15.57|13.81|15.5|13.74|15.61|13.84|15.45|13.7|0
1726768500000|2024-09-19 17:55:00|15.47|13.72|15.61|13.84|15.63|13.86|15.47|13.72|0
1726768800000|2024-09-19 18:00:00|15.6|13.83|15.53|13.78|15.63|13.86|15.52|13.77|0
1726769100000|2024-09-19 18:05:00|15.52|13.77|15.72|13.94|15.74|13.96|15.51|13.76|0
1726769400000|2024-09-19 18:10:00|15.73|13.95|15.87|14.07|15.89|14.09|15.73|13.95|0
1726769700000|2024-09-19 18:15:00|15.9|14.1|16.11|14.29|16.29|14.44|15.89|14.09|0
1726770000000|2024-09-19 18:20:00|16.1|14.28|15.97|14.16|16.13|14.31|15.96|14.15|0
1726770300000|2024-09-19 18:25:00|15.98|14.17|15.82|14.03|16.1|14.28|15.81|14.02|0
1726770600000|2024-09-19 18:30:00|15.8|14.01|15.9|14.1|15.97|14.16|15.8|14.01|0
1726770900000|2024-09-19 18:35:00|15.92|14.11|15.73|13.95|15.94|14.13|15.73|13.95|0
1726771200000|2024-09-19 18:40:00|15.75|13.97|15.77|13.99|15.81|14.02|15.72|13.94|0
1726771500000|2024-09-19 18:45:00|15.78|14|16.03|14.21|16.03|14.21|15.76|13.98|0
1726771800000|2024-09-19 18:50:00|16.02|14.2|15.85|14.06|16.08|14.26|15.84|14.05|0
1726772100000|2024-09-19 18:55:00|15.86|14.07|15.71|13.93|15.95|14.14|15.71|13.93|0
1726772400000|2024-09-19 19:00:00|15.73|13.95|15.67|13.89|15.88|14.08|15.65|13.88|0
1726772700000|2024-09-19 19:05:00|15.68|13.9|15.81|14.02|15.87|14.07|15.68|13.9|0
1726773000000|2024-09-19 19:10:00|15.8|14.01|15.92|14.12|15.94|14.14|15.74|13.96|0
1726773300000|2024-09-19 19:15:00|15.94|14.14|15.99|14.18|16.05|14.23|15.81|14.02|0
1726773600000|2024-09-19 19:20:00|15.98|14.17|15.57|13.81|16.23|14.39|15.56|13.8|0
1726773900000|2024-09-19 19:25:00|15.6|13.83|15.76|13.97|15.87|14.08|15.59|13.82|0
1726774200000|2024-09-19 19:30:00|15.77|13.98|15.82|14.03|15.98|14.17|15.77|13.98|0
1726774500000|2024-09-19 19:35:00|15.8|14.01|15.43|13.68|15.8|14.01|15.43|13.68|0
1726774800000|2024-09-19 19:40:00|15.42|13.67|15.53|13.77|15.57|13.81|15.3|13.55|0
1726775100000|2024-09-19 19:45:00|15.56|13.8|15.33|13.58|15.56|13.8|15.27|13.52|0
1726775400000|2024-09-19 19:50:00|15.45|13.7|15.59|13.83|15.83|14.03|15.45|13.7|0
1726775700000|2024-09-19 19:55:00|15.63|13.86|15.57|13.81|15.76|13.98|15.43|13.68|0
1726776000000|2024-09-19 20:00:00|15.59|13.82|15.7|13.93|15.71|13.93|15.57|13.81|0
1726776300000|2024-09-19 20:05:00|15.69|13.92|15.67|13.9|15.7|13.93|15.65|13.88|0
1726776600000|2024-09-19 20:10:00|15.66|13.89|15.79|14|15.79|14|15.66|13.89|0
1726776900000|2024-09-19 20:15:00|15.89|13.89|15.8|13.8|15.89|13.89|15.78|13.78|0
1726777200000|2024-09-19 20:20:00|15.81|13.81|15.78|13.78|15.83|13.83|15.75|13.75|0
1726777500000|2024-09-19 20:25:00|15.77|13.77|15.76|13.76|15.77|13.77|15.75|13.75|0
1726777800000|2024-09-19 20:30:00|15.75|13.75|15.76|13.76|15.77|13.77|15.74|13.74|0
1726778100000|2024-09-19 20:35:00|15.77|13.77|15.74|13.74|15.77|13.77|15.73|13.73|0
1726778400000|2024-09-19 20:40:00|15.73|13.73|15.72|13.72|15.74|13.74|15.72|13.72|0
1726778700000|2024-09-19 20:45:00|15.75|13.75|15.75|13.75|15.76|13.76|15.74|13.74|0
1726779000000|2024-09-19 20:50:00|15.76|13.76|15.79|13.79|15.82|13.82|15.75|13.75|0
1726779300000|2024-09-19 20:55:00|15.81|13.81|15.83|13.83|15.86|13.86|15.81|13.81|0
1726779600000|2024-09-19 21:00:00|15.84|13.84|15.82|13.82|15.84|13.84|15.82|13.82|0
1726779900000|2024-09-19 21:05:00|15.8|13.8|15.77|13.77|15.8|13.8|15.77|13.77|0
1726780200000|2024-09-19 21:10:00|15.8|13.8|15.79|13.79|15.8|13.8|15.77|13.77|0
1726781100000|2024-09-19 21:25:00|15.8|13.8|15.8|13.8|15.8|13.8|15.8|13.8|0
1726781400000|2024-09-19 21:30:00|15.79|13.79|15.79|13.79|15.79|13.79|15.78|13.78|0
1726781700000|2024-09-19 21:35:00|15.8|13.8|15.82|13.82|15.82|13.82|15.8|13.8|0
1726782000000|2024-09-19 21:40:00|15.81|13.81|15.8|13.8|15.82|13.82|15.79|13.79|0
1726782300000|2024-09-19 21:45:00|15.81|13.81|15.81|13.81|15.82|13.82|15.81|13.81|0
1726782600000|2024-09-19 21:50:00|15.82|13.82|15.8|13.8|15.82|13.82|15.8|13.8|0
1726782900000|2024-09-19 21:55:00|15.79|13.79|15.79|13.79|15.8|13.8|15.78|13.78|0
1726783200000|2024-09-19 22:00:00|15.77|13.77|15.73|13.73|15.8|13.8|15.72|13.72|0
1726783500000|2024-09-19 22:05:00|15.74|13.74|15.72|13.72|15.75|13.75|15.71|13.71|0
1726783800000|2024-09-19 22:10:00|15.73|13.73|15.73|13.73|15.74|13.74|15.71|13.71|0
1726784100000|2024-09-19 22:15:00|15.74|13.74|15.83|13.83|15.86|13.86|15.74|13.74|0
1726784400000|2024-09-19 22:20:00|15.84|13.84|15.8|13.8|15.86|13.86|15.8|13.8|0
1726784700000|2024-09-19 22:25:00|15.79|13.79|15.76|13.76|15.79|13.79|15.75|13.75|0
1726785000000|2024-09-19 22:30:00|15.75|13.75|15.81|13.81|15.82|13.82|15.74|13.74|0
1726785300000|2024-09-19 22:35:00|15.8|13.8|15.94|13.94|15.96|13.96|15.8|13.8|0
1726785600000|2024-09-19 22:40:00|15.93|13.93|15.93|13.93|15.96|13.96|15.89|13.89|0
1726785900000|2024-09-19 22:45:00|15.92|13.92|15.99|13.99|16|14|15.92|13.92|0
1726786200000|2024-09-19 22:50:00|16|14|15.93|13.93|16|14|15.93|13.93|0
1726786500000|2024-09-19 22:55:00|15.92|13.92|15.87|13.87|15.93|13.93|15.87|13.87|0
1726786800000|2024-09-19 23:00:00|15.88|13.88|15.91|13.91|15.91|13.91|15.87|13.87|0
1726787100000|2024-09-19 23:05:00|15.9|13.9|15.9|13.9|15.92|13.92|15.87|13.87|0
1726787400000|2024-09-19 23:10:00|15.89|13.89|15.84|13.84|15.9|13.9|15.83|13.83|0
1726787700000|2024-09-19 23:15:00|15.85|13.85|15.86|13.86|15.89|13.89|15.84|13.84|0
1726788000000|2024-09-19 23:20:00|15.87|13.87|15.88|13.88|15.88|13.88|15.85|13.85|0
1726788300000|2024-09-19 23:25:00|15.87|13.87|15.85|13.85|15.89|13.89|15.85|13.85|0
1726788600000|2024-09-19 23:30:00|15.84|13.84|15.8|13.8|15.84|13.84|15.8|13.8|0
1726788900000|2024-09-19 23:35:00|15.79|13.79|15.81|13.81|15.84|13.84|15.77|13.77|0
1726789200000|2024-09-19 23:40:00|15.8|13.8|15.78|13.78|15.81|13.81|15.78|13.78|0
1726789500000|2024-09-19 23:45:00|15.77|13.77|15.8|13.8|15.81|13.81|15.75|13.75|0
1726789800000|2024-09-19 23:50:00|15.81|13.81|15.9|13.9|15.9|13.9|15.8|13.8|0
1726790100000|2024-09-19 23:55:00|15.89|13.89|15.93|13.93|15.97|13.97|15.89|13.89|0
1726790400000|2024-09-20 00:00:00|15.94|13.94|15.92|13.92|15.96|13.96|15.9|13.9|0
1726790700000|2024-09-20 00:05:00|15.91|13.91|15.98|13.98|16.06|14.06|15.89|13.89|0
1726791000000|2024-09-20 00:10:00|15.99|13.99|16.1|14.1|16.15|14.15|15.98|13.98|0
1726791300000|2024-09-20 00:15:00|16.11|14.11|16.06|14.06|16.11|14.11|16.02|14.02|0
1726791600000|2024-09-20 00:20:00|16.05|14.05|16.08|14.08|16.12|14.12|16.05|14.05|0
1726791900000|2024-09-20 00:25:00|16.07|14.07|16.03|14.03|16.08|14.08|15.99|13.99|0
1726792200000|2024-09-20 00:30:00|15.94|14.13|15.99|14.18|16|14.19|15.93|14.12|0
1726792500000|2024-09-20 00:35:00|16|14.19|15.93|14.13|16|14.19|15.92|14.12|0
1726792800000|2024-09-20 00:40:00|15.94|14.14|15.97|14.17|15.98|14.17|15.92|14.12|0
1726793100000|2024-09-20 00:45:00|15.99|14.18|15.97|14.17|16|14.19|15.95|14.14|0
1726793400000|2024-09-20 00:50:00|15.96|14.16|15.97|14.16|15.99|14.18|15.96|14.16|0
1726793700000|2024-09-20 00:55:00|15.96|14.15|15.99|14.18|16.01|14.2|15.95|14.14|0
1726794000000|2024-09-20 01:00:00|16|14.19|15.96|14.15|16|14.19|15.9|14.1|0
1726794300000|2024-09-20 01:05:00|15.97|14.16|15.95|14.14|15.97|14.16|15.91|14.11|0
1726794600000|2024-09-20 01:10:00|15.96|14.15|15.92|14.12|15.97|14.16|15.9|14.1|0
1726794900000|2024-09-20 01:15:00|15.91|14.11|15.95|14.15|15.97|14.16|15.91|14.11|0
1726795200000|2024-09-20 01:20:00|15.94|14.14|15.95|14.15|15.96|14.16|15.93|14.13|0
1726795500000|2024-09-20 01:25:00|15.94|14.14|15.97|14.16|15.97|14.16|15.92|14.12|0
1726795800000|2024-09-20 01:30:00|15.96|14.15|15.95|14.14|15.96|14.15|15.92|14.12|0
1726796100000|2024-09-20 01:35:00|15.94|14.13|15.94|14.13|15.94|14.13|15.9|14.1|0
1726796400000|2024-09-20 01:40:00|15.95|14.14|15.9|14.1|15.98|14.17|15.89|14.09|0
1726796700000|2024-09-20 01:45:00|15.91|14.11|15.87|14.07|15.91|14.11|15.85|14.05|0
1726797000000|2024-09-20 01:50:00|15.88|14.08|15.8|14.01|15.88|14.08|15.8|14.01|0
1726797300000|2024-09-20 01:55:00|15.78|14|15.78|13.99|15.88|14.08|15.74|13.96|0
1726797600000|2024-09-20 02:00:00|15.77|13.98|15.73|13.95|15.81|14.02|15.68|13.91|0
1726797900000|2024-09-20 02:05:00|15.74|13.96|15.83|14.04|15.83|14.04|15.73|13.95|0
1726798200000|2024-09-20 02:10:00|15.84|14.05|15.78|13.99|15.85|14.06|15.78|13.99|0
1726798500000|2024-09-20 02:15:00|15.79|14|15.89|14.09|15.89|14.09|15.78|13.99|0
1726798800000|2024-09-20 02:20:00|15.88|14.08|15.9|14.1|15.92|14.12|15.87|14.07|0
1726799100000|2024-09-20 02:25:00|15.89|14.09|15.89|14.09|15.9|14.1|15.86|14.06|0
1726799400000|2024-09-20 02:30:00|15.88|14.08|15.84|14.05|15.89|14.09|15.82|14.03|0
1726799700000|2024-09-20 02:35:00|15.86|14.06|15.91|14.11|15.91|14.11|15.84|14.05|0
1726800000000|2024-09-20 02:40:00|15.9|14.1|15.9|14.1|15.92|14.12|15.88|14.08|0
1726800300000|2024-09-20 02:45:00|15.89|14.09|15.95|14.14|15.95|14.14|15.87|14.08|0
1726800600000|2024-09-20 02:50:00|15.96|14.15|15.95|14.14|15.98|14.17|15.95|14.14|0
1726800900000|2024-09-20 02:55:00|15.94|14.13|15.95|14.14|15.99|14.18|15.93|14.13|0
1726801200000|2024-09-20 03:00:00|15.93|14.13|15.92|14.12|15.94|14.14|15.89|14.09|0
1726801500000|2024-09-20 03:05:00|15.91|14.11|15.92|14.12|15.99|14.18|15.91|14.11|0
1726801800000|2024-09-20 03:10:00|15.91|14.11|15.91|14.11|15.93|14.13|15.9|14.1|0
1726802100000|2024-09-20 03:15:00|15.9|14.1|15.84|14.05|15.91|14.11|15.84|14.05|0
1726802400000|2024-09-20 03:20:00|15.85|14.04|15.88|14.09|15.93|14.12|15.85|14.04|0
1726802700000|2024-09-20 03:25:00|15.87|14.08|15.84|14.05|15.89|14.09|15.84|14.05|0
1726803000000|2024-09-20 03:30:00|15.83|14.04|15.79|14.01|15.85|14.06|15.78|13.99|0
1726803300000|2024-09-20 03:35:00|15.8|14.02|15.74|13.96|15.82|14.03|15.72|13.94|0
1726803600000|2024-09-20 03:40:00|15.73|13.95|15.73|13.95|15.75|13.97|15.72|13.94|0
1726803900000|2024-09-20 03:45:00|15.72|13.94|15.73|13.95|15.74|13.96|15.71|13.93|0
1726804200000|2024-09-20 03:50:00|15.72|13.94|15.74|13.95|15.75|13.96|15.72|13.94|0
1726804500000|2024-09-20 03:55:00|15.75|13.96|15.72|13.94|15.75|13.96|15.7|13.92|0
1726804800000|2024-09-20 04:00:00|15.71|13.93|15.73|13.95|15.76|13.98|15.7|13.92|0
1726805100000|2024-09-20 04:05:00|15.74|13.96|15.71|13.93|15.76|13.98|15.71|13.93|0
1726805400000|2024-09-20 04:10:00|15.72|13.94|15.7|13.92|15.73|13.95|15.69|13.91|0
1726805700000|2024-09-20 04:15:00|15.71|13.93|15.74|13.96|15.78|14|15.71|13.93|0
1726806000000|2024-09-20 04:20:00|15.73|13.95|15.72|13.94|15.74|13.96|15.7|13.92|0
1726806300000|2024-09-20 04:25:00|15.71|13.93|15.69|13.92|15.73|13.95|15.69|13.92|0
1726806600000|2024-09-20 04:30:00|15.68|13.91|15.66|13.89|15.68|13.91|15.64|13.87|0
1726806900000|2024-09-20 04:35:00|15.67|13.9|15.64|13.87|15.67|13.9|15.63|13.86|0
1726807200000|2024-09-20 04:40:00|15.65|13.88|15.65|13.88|15.67|13.89|15.64|13.87|0
1726807500000|2024-09-20 04:45:00|15.66|13.87|15.64|13.87|15.68|13.9|15.64|13.87|0
1726807800000|2024-09-20 04:50:00|15.65|13.88|15.66|13.89|15.67|13.89|15.64|13.87|0
1726808100000|2024-09-20 04:55:00|15.65|13.88|15.66|13.89|15.67|13.9|15.64|13.87|0
1726808400000|2024-09-20 05:00:00|15.67|13.9|15.73|13.94|15.74|13.95|15.66|13.89|0
1726808700000|2024-09-20 05:05:00|15.74|13.95|15.81|14.02|15.81|14.02|15.74|13.95|0
1726809000000|2024-09-20 05:10:00|15.83|14.04|15.55|13.79|15.83|14.04|15.41|13.66|0
1726809300000|2024-09-20 05:15:00|15.56|13.8|15.58|13.82|15.59|13.83|15.56|13.8|0
1726809600000|2024-09-20 05:20:00|15.59|13.81|15.64|13.87|15.65|13.88|15.58|13.81|0
1726809900000|2024-09-20 05:25:00|15.63|13.86|15.61|13.84|15.64|13.87|15.58|13.81|0
1726810200000|2024-09-20 05:30:00|15.62|13.85|15.64|13.87|15.66|13.89|15.62|13.85|0
1726810500000|2024-09-20 05:35:00|15.65|13.88|15.63|13.86|15.65|13.88|15.62|13.85|0
1726810800000|2024-09-20 05:40:00|15.64|13.87|15.61|13.85|15.64|13.87|15.59|13.82|0
1726811100000|2024-09-20 05:45:00|15.62|13.86|15.59|13.83|15.66|13.88|15.58|13.81|0
1726811400000|2024-09-20 05:50:00|15.58|13.82|15.5|13.75|15.6|13.84|15.5|13.75|0
1726811700000|2024-09-20 05:55:00|15.52|13.76|15.52|13.76|15.53|13.77|15.48|13.73|0
1726812000000|2024-09-20 06:00:00|15.49|13.74|15.49|13.74|15.5|13.75|15.45|13.7|0
1726812300000|2024-09-20 06:05:00|15.5|13.75|15.46|13.71|15.55|13.79|15.46|13.71|0
1726812600000|2024-09-20 06:10:00|15.47|13.72|15.48|13.73|15.55|13.79|15.46|13.71|0
1726812900000|2024-09-20 06:15:00|15.49|13.74|15.45|13.7|15.53|13.77|15.45|13.7|0
1726813200000|2024-09-20 06:20:00|15.44|13.69|15.51|13.75|15.53|13.77|15.43|13.68|0
1726813500000|2024-09-20 06:25:00|15.49|13.73|15.49|13.74|15.51|13.75|15.46|13.71|0
1726813800000|2024-09-20 06:30:00|15.48|13.73|15.54|13.78|15.57|13.81|15.48|13.73|0
1726814100000|2024-09-20 06:35:00|15.52|13.77|15.51|13.75|15.54|13.78|15.5|13.75|0
1726814400000|2024-09-20 06:40:00|15.5|13.76|15.5|13.75|15.52|13.77|15.49|13.74|0
1726814700000|2024-09-20 06:45:00|15.49|13.74|15.53|13.77|15.57|13.81|15.49|13.74|0
1726815000000|2024-09-20 06:50:00|15.54|13.78|15.54|13.78|15.59|13.82|15.53|13.77|0
1726815300000|2024-09-20 06:55:00|15.55|13.79|15.6|13.84|15.62|13.86|15.51|13.75|0
1726815600000|2024-09-20 07:00:00|15.61|13.85|15.57|13.81|15.66|13.88|15.52|13.76|0
1726815900000|2024-09-20 07:05:00|15.59|13.83|15.64|13.87|15.64|13.87|15.52|13.76|0
1726816200000|2024-09-20 07:10:00|15.65|13.88|15.46|13.71|15.66|13.89|15.46|13.71|0
1726816500000|2024-09-20 07:15:00|15.45|13.7|15.45|13.7|15.49|13.74|15.42|13.67|0
1726816800000|2024-09-20 07:20:00|15.44|13.69|15.57|13.81|15.57|13.81|15.4|13.65|0
1726817100000|2024-09-20 07:25:00|15.56|13.8|15.54|13.78|15.58|13.82|15.53|13.77|0
1726817400000|2024-09-20 07:30:00|15.53|13.77|15.48|13.72|15.53|13.77|15.43|13.68|0
1726817700000|2024-09-20 07:35:00|15.49|13.73|15.51|13.76|15.53|13.77|15.48|13.72|0
1726818000000|2024-09-20 07:40:00|15.52|13.75|15.43|13.68|15.52|13.75|15.43|13.68|0
1726818300000|2024-09-20 07:45:00|15.45|13.7|15.41|13.66|15.48|13.73|15.41|13.66|0
1726818600000|2024-09-20 07:50:00|15.4|13.65|15.39|13.64|15.43|13.68|15.35|13.6|0
1726818900000|2024-09-20 07:55:00|15.38|13.63|15.42|13.67|15.45|13.7|15.38|13.63|0
1726819200000|2024-09-20 08:00:00|15.41|13.66|15.51|13.75|15.52|13.76|15.39|13.64|0
1726819500000|2024-09-20 08:05:00|15.5|13.76|15.44|13.69|15.5|13.76|15.41|13.66|0
1726819800000|2024-09-20 08:10:00|15.43|13.68|15.51|13.75|15.51|13.75|15.41|13.66|0
1726820100000|2024-09-20 08:15:00|15.5|13.73|15.51|13.76|15.54|13.78|15.47|13.72|0
1726820400000|2024-09-20 08:20:00|15.52|13.77|15.64|13.87|15.64|13.87|15.52|13.77|0
1726820700000|2024-09-20 08:25:00|15.63|13.86|15.71|13.94|15.71|13.94|15.61|13.84|0
1726821000000|2024-09-20 08:30:00|15.74|13.93|15.73|13.95|15.75|13.96|15.66|13.89|0
1726821300000|2024-09-20 08:35:00|15.74|13.96|15.65|13.88|15.74|13.96|15.65|13.88|0
1726821600000|2024-09-20 08:40:00|15.66|13.89|15.65|13.87|15.67|13.89|15.62|13.85|0
1726821900000|2024-09-20 08:45:00|15.64|13.86|15.61|13.84|15.65|13.87|15.58|13.82|0
1726822200000|2024-09-20 08:50:00|15.62|13.85|15.66|13.89|15.66|13.89|15.57|13.81|0
1726822500000|2024-09-20 08:55:00|15.67|13.9|15.64|13.87|15.68|13.91|15.62|13.85|0
1726822800000|2024-09-20 09:00:00|15.65|13.88|15.58|13.81|15.66|13.89|15.55|13.79|0
1726823100000|2024-09-20 09:05:00|15.57|13.8|15.56|13.8|15.59|13.83|15.53|13.77|0
1726823400000|2024-09-20 09:10:00|15.57|13.81|15.54|13.78|15.61|13.84|15.51|13.75|0
1726823700000|2024-09-20 09:15:00|15.52|13.76|15.48|13.72|15.56|13.8|15.48|13.72|0
1726824000000|2024-09-20 09:20:00|15.49|13.73|15.56|13.8|15.58|13.82|15.49|13.72|0
1726824300000|2024-09-20 09:25:00|15.55|13.79|15.6|13.83|15.6|13.84|15.53|13.77|0
1726824600000|2024-09-20 09:30:00|15.62|13.85|15.66|13.89|15.66|13.89|15.61|13.84|0
1726824900000|2024-09-20 09:35:00|15.65|13.88|15.68|13.91|15.69|13.92|15.65|13.88|0
1726825200000|2024-09-20 09:40:00|15.69|13.92|15.68|13.91|15.7|13.93|15.67|13.9|0
1726825500000|2024-09-20 09:45:00|15.67|13.9|15.65|13.88|15.71|13.93|15.64|13.87|0
1726825800000|2024-09-20 09:50:00|15.66|13.89|15.64|13.87|15.67|13.9|15.62|13.85|0
1726826100000|2024-09-20 09:55:00|15.62|13.86|15.66|13.88|15.68|13.91|15.62|13.86|0
1726826400000|2024-09-20 10:00:00|15.64|13.87|15.71|13.93|15.71|13.93|15.63|13.86|0
1726826700000|2024-09-20 10:05:00|15.72|13.94|15.67|13.9|15.73|13.95|15.66|13.89|0
1726827000000|2024-09-20 10:10:00|15.69|13.91|15.62|13.85|15.7|13.92|15.58|13.82|0
1726827300000|2024-09-20 10:15:00|15.61|13.86|15.61|13.84|15.64|13.87|15.58|13.81|0
1726827600000|2024-09-20 10:20:00|15.6|13.83|15.54|13.78|15.6|13.83|15.54|13.78|0
1726827900000|2024-09-20 10:25:00|15.53|13.77|15.55|13.79|15.55|13.79|15.51|13.75|0
1726828200000|2024-09-20 10:30:00|15.56|13.8|15.61|13.85|15.64|13.87|15.55|13.79|0
1726828500000|2024-09-20 10:35:00|15.6|13.84|15.59|13.83|15.62|13.85|15.56|13.8|0
1726828800000|2024-09-20 10:40:00|15.6|13.82|15.59|13.83|15.6|13.83|15.55|13.79|0
1726829100000|2024-09-20 10:45:00|15.6|13.86|15.69|13.92|15.7|13.93|15.6|13.85|0
1726829400000|2024-09-20 10:50:00|15.7|13.93|15.77|13.98|15.78|13.99|15.69|13.91|0
1726829700000|2024-09-20 10:55:00|15.78|13.99|15.76|13.97|15.81|14.02|15.74|13.96|0
1726830000000|2024-09-20 11:00:00|15.73|13.95|15.7|13.92|15.73|13.95|15.68|13.9|0
1726830300000|2024-09-20 11:05:00|15.71|13.93|15.78|14|15.8|14.01|15.7|13.92|0
1726830600000|2024-09-20 11:10:00|15.8|14.01|15.8|14.02|15.85|14.05|15.78|14|0
1726830900000|2024-09-20 11:15:00|15.82|14.03|15.75|13.97|15.82|14.03|15.75|13.97|0
1726831200000|2024-09-20 11:20:00|15.74|13.96|15.81|14.02|15.81|14.02|15.73|13.95|0
1726831500000|2024-09-20 11:25:00|15.8|14.01|15.83|14.04|15.83|14.04|15.78|13.99|0
1726831800000|2024-09-20 11:30:00|15.84|14.05|15.84|14.05|15.85|14.06|15.79|14|0
1726832100000|2024-09-20 11:35:00|15.85|14.06|15.82|14.03|15.86|14.07|15.82|14.03|0
1726832400000|2024-09-20 11:40:00|15.8|14.01|15.75|13.97|15.81|14.02|15.72|13.94|0
1726832700000|2024-09-20 11:45:00|15.76|13.98|15.73|13.95|15.8|14.01|15.71|13.93|0
1726833000000|2024-09-20 11:50:00|15.72|13.94|15.76|13.98|15.77|13.99|15.69|13.91|0
1726833300000|2024-09-20 11:55:00|15.75|13.97|15.65|13.88|15.75|13.97|15.64|13.87|0
1726833600000|2024-09-20 12:00:00|15.66|13.89|15.53|13.77|15.66|13.89|15.53|13.77|0
1726833900000|2024-09-20 12:05:00|15.52|13.76|15.46|13.71|15.59|13.82|15.45|13.7|0
1726834200000|2024-09-20 12:10:00|15.45|13.7|15.45|13.7|15.5|13.74|15.43|13.68|0
1726834500000|2024-09-20 12:15:00|15.44|13.69|15.45|13.7|15.49|13.73|15.39|13.64|0
1726834800000|2024-09-20 12:20:00|15.47|13.71|15.4|13.65|15.49|13.73|15.36|13.61|0
1726835100000|2024-09-20 12:25:00|15.39|13.64|15.38|13.63|15.45|13.7|15.36|13.61|0
1726835400000|2024-09-20 12:30:00|15.37|13.62|15.36|13.61|15.43|13.68|15.33|13.58|0
1726835700000|2024-09-20 12:35:00|15.37|13.62|15.34|13.59|15.41|13.66|15.32|13.57|0
1726836000000|2024-09-20 12:40:00|15.32|13.57|15.28|13.53|15.32|13.57|15.26|13.51|0
1726836300000|2024-09-20 12:45:00|15.29|13.54|15.26|13.51|15.33|13.58|15.25|13.5|0
1726836600000|2024-09-20 12:50:00|15.27|13.52|15.36|13.61|15.39|13.64|15.26|13.51|0
1726836900000|2024-09-20 12:55:00|15.35|13.6|15.3|13.55|15.35|13.6|15.29|13.54|0
1726837200000|2024-09-20 13:00:00|15.31|13.56|15.5|13.75|15.52|13.76|15.29|13.54|0
1726837500000|2024-09-20 13:05:00|15.52|13.76|15.68|13.9|15.78|13.99|15.52|13.76|0
1726837800000|2024-09-20 13:10:00|15.67|13.89|15.6|13.84|15.79|14|15.58|13.81|0
1726838100000|2024-09-20 13:15:00|15.61|13.85|15.72|13.94|15.77|13.98|15.61|13.85|0
1726838400000|2024-09-20 13:20:00|15.74|13.95|15.79|14|15.81|14.02|15.67|13.9|0
1726838700000|2024-09-20 13:25:00|15.73|13.95|15.76|13.98|15.82|14.03|15.71|13.93|0
1726839000000|2024-09-20 13:30:00|15.79|14|15.71|13.93|15.86|14.06|15.6|13.84|0
1726839300000|2024-09-20 13:35:00|15.7|13.92|15.43|13.68|15.72|13.94|15.36|13.61|0
1726839600000|2024-09-20 13:40:00|15.44|13.69|15.62|13.85|15.66|13.89|15.41|13.66|0
1726839900000|2024-09-20 13:45:00|15.63|13.86|15.74|13.96|15.77|13.98|15.57|13.81|0
1726840200000|2024-09-20 13:50:00|15.73|13.95|15.73|13.95|15.74|13.96|15.53|13.77|0
1726840500000|2024-09-20 13:55:00|15.74|13.96|15.95|14.14|16.02|14.21|15.68|13.9|0
1726840800000|2024-09-20 14:00:00|15.43|13.68|15.65|13.88|16.04|14.22|15.37|13.62|0
1726841100000|2024-09-20 14:05:00|15.64|13.87|15.68|13.9|15.7|13.92|15.57|13.81|0
1726841400000|2024-09-20 14:10:00|15.66|13.88|15.9|14.1|15.97|14.16|15.6|13.84|0
1726841700000|2024-09-20 14:15:00|15.88|14.08|15.62|13.85|15.91|14.11|15.59|13.82|0
1726842000000|2024-09-20 14:20:00|15.61|13.84|15.54|13.78|15.65|13.88|15.51|13.76|0
1726842300000|2024-09-20 14:25:00|15.52|13.77|15.34|13.59|15.61|13.84|15.34|13.59|0
1726842600000|2024-09-20 14:30:00|15.35|13.6|16.07|14.25|16.34|14.49|15.34|13.59|0
1726842900000|2024-09-20 14:35:00|16.1|14.27|15.98|14.18|16.26|14.42|15.91|14.11|0
1726843200000|2024-09-20 14:40:00|16|14.19|16.04|14.23|16.15|14.32|15.95|14.15|0
1726843500000|2024-09-20 14:45:00|16.06|14.24|16.18|14.35|16.25|14.41|16.03|14.21|0
1726843800000|2024-09-20 14:50:00|16.22|14.38|16.15|14.32|16.22|14.39|15.87|14.07|0
1726844100000|2024-09-20 14:55:00|16.14|14.31|16.23|14.39|16.29|14.45|16.12|14.29|0
1726844400000|2024-09-20 15:00:00|16.24|14.4|16.35|14.5|16.39|14.54|16.24|14.4|0
1726844700000|2024-09-20 15:05:00|16.34|14.49|16.28|14.44|16.35|14.5|16.25|14.41|0
1726845000000|2024-09-20 15:10:00|16.27|14.43|16.52|14.65|16.57|14.69|16.24|14.41|0
1726845300000|2024-09-20 15:15:00|16.39|14.53|16.12|14.3|16.5|14.63|15.73|13.95|0
1726845600000|2024-09-20 15:20:00|16.11|14.29|16.05|14.24|16.12|14.3|16|14.19|0
1726845900000|2024-09-20 15:25:00|16.04|14.23|16.06|14.24|16.09|14.27|15.98|14.17|0
1726846200000|2024-09-20 15:30:00|16.09|14.26|16.67|14.78|16.7|14.81|15.86|14.07|0
1726846500000|2024-09-20 15:35:00|16.66|14.77|16.03|14.22|17.1|15.16|15.97|14.16|0
1726846800000|2024-09-20 15:40:00|16.04|14.21|15.75|13.97|16.13|14.3|15.7|13.92|0
1726847100000|2024-09-20 15:45:00|15.74|13.96|15.82|14.03|15.93|14.12|15.71|13.93|0
1726847400000|2024-09-20 15:50:00|15.83|14.04|16.02|14.21|16.08|14.26|15.79|14|0
1726847700000|2024-09-20 15:55:00|16|14.19|15.89|14.09|16|14.19|15.74|13.96|0
1726848000000|2024-09-20 16:00:00|15.88|14.08|15.79|14|15.97|14.16|15.77|13.99|0
1726848300000|2024-09-20 16:05:00|15.8|14.01|15.81|14.02|16.13|14.31|15.75|13.97|0
1726848600000|2024-09-20 16:10:00|15.83|14.04|15.86|14.07|15.92|14.12|15.78|13.99|0
1726848900000|2024-09-20 16:15:00|15.87|14.08|15.82|14.03|15.93|14.12|15.79|14|0
1726849200000|2024-09-20 16:20:00|15.81|14.02|15.59|13.83|15.86|14.07|15.55|13.79|0
1726849500000|2024-09-20 16:25:00|15.57|13.81|15.51|13.76|15.63|13.86|15.5|13.75|0
1726849800000|2024-09-20 16:30:00|15.54|13.78|15.59|13.82|15.63|13.86|15.52|13.76|0
1726850100000|2024-09-20 16:35:00|15.57|13.8|15.47|13.72|15.58|13.81|15.43|13.68|0
1726850400000|2024-09-20 16:40:00|15.46|13.71|15.41|13.66|15.82|14.03|15.38|13.63|0
1726850700000|2024-09-20 16:45:00|15.39|13.64|15.34|13.59|15.41|13.66|15.33|13.58|0
1726851000000|2024-09-20 16:50:00|15.33|13.58|15.33|13.58|15.34|13.59|15.27|13.52|0
1726851300000|2024-09-20 16:55:00|15.35|13.6|15.4|13.65|15.42|13.67|15.3|13.55|0
1726851600000|2024-09-20 17:00:00|15.41|13.66|15.45|13.7|15.5|13.74|15.3|13.55|0
1726851900000|2024-09-20 17:05:00|15.46|13.71|15.43|13.68|15.49|13.74|15.32|13.57|0
1726852200000|2024-09-20 17:10:00|15.42|13.67|15.3|13.55|15.44|13.69|15.29|13.54|0
1726852500000|2024-09-20 17:15:00|15.29|13.54|15.39|13.64|15.45|13.7|15.29|13.54|0
1726852800000|2024-09-20 17:20:00|15.4|13.65|15.56|13.8|15.57|13.81|15.39|13.64|0
1726853100000|2024-09-20 17:25:00|15.55|13.79|15.49|13.73|15.62|13.86|15.42|13.67|0
1726853400000|2024-09-20 17:30:00|15.5|13.74|15.35|13.6|15.5|13.74|15.33|13.58|0
1726853700000|2024-09-20 17:35:00|15.34|13.59|15.38|13.63|15.42|13.67|15.31|13.56|0
1726854000000|2024-09-20 17:40:00|15.4|13.65|15.61|13.84|15.61|13.84|15.31|13.56|0
1726854300000|2024-09-20 17:45:00|15.6|13.83|15.62|13.85|15.65|13.88|15.55|13.79|0
1726854600000|2024-09-20 17:50:00|15.6|13.84|15.39|13.64|15.77|13.99|15.34|13.59|0
1726854900000|2024-09-20 17:55:00|15.4|13.65|15.41|13.66|15.45|13.7|15.36|13.61|0
1726855200000|2024-09-20 18:00:00|15.4|13.65|15.78|14|15.87|14.07|15.39|13.64|0
1726855500000|2024-09-20 18:05:00|15.75|13.97|15.94|14.14|16.01|14.2|15.73|13.95|0
1726855800000|2024-09-20 18:10:00|15.97|14.16|15.91|14.11|16.11|14.28|15.46|13.71|0
1726856100000|2024-09-20 18:15:00|15.92|14.12|15.92|14.12|15.94|14.13|15.86|14.06|0
1726856400000|2024-09-20 18:20:00|15.93|14.13|16.03|14.22|16.09|14.27|15.91|14.11|0
1726856700000|2024-09-20 18:25:00|16.04|14.23|16.05|14.23|16.11|14.28|16.03|14.22|0
1726857000000|2024-09-20 18:30:00|16.34|14.49|16.46|14.6|16.49|14.62|16.34|14.49|0
1726857300000|2024-09-20 18:35:00|16.45|14.59|16.33|14.48|16.46|14.59|16.06|14.24|0
1726857600000|2024-09-20 18:40:00|16.34|14.49|16.42|14.56|16.57|14.69|16.34|14.49|0
1726857900000|2024-09-20 18:45:00|16.43|14.57|16.34|14.49|16.44|14.58|16.28|14.43|0
1726858200000|2024-09-20 18:50:00|16.35|14.5|15.98|14.17|16.41|14.55|15.97|14.16|0
1726858500000|2024-09-20 18:55:00|16|14.19|15.91|14.11|16.03|14.22|15.82|14.03|0
1726858800000|2024-09-20 19:00:00|15.9|14.1|15.84|14.04|15.97|14.16|15.81|14.02|0
1726859100000|2024-09-20 19:05:00|15.86|14.06|15.87|14.07|16.07|14.25|15.77|13.99|0
1726859400000|2024-09-20 19:10:00|15.86|14.06|15.86|14.06|15.98|14.17|15.82|14.03|0
1726859700000|2024-09-20 19:15:00|15.83|14.04|15.7|13.93|15.88|14.08|15.64|13.87|0
1726860000000|2024-09-20 19:20:00|15.68|13.91|15.57|13.81|15.7|13.93|15.31|13.56|0
1726860300000|2024-09-20 19:25:00|15.58|13.8|15.51|13.75|15.58|13.82|15.44|13.69|0
1726860600000|2024-09-20 19:30:00|15.5|13.74|15.45|13.7|15.58|13.82|15.45|13.7|0
1726860900000|2024-09-20 19:35:00|15.46|13.71|15.22|13.47|15.54|13.78|15.09|13.34|0
1726861200000|2024-09-20 19:40:00|15.24|13.49|15.12|13.37|15.3|13.55|15.1|13.35|0
1726861500000|2024-09-20 19:45:00|15.21|13.46|15.37|13.62|15.41|13.66|15.11|13.36|0
1726861800000|2024-09-20 19:50:00|15.29|13.54|15.45|13.7|15.57|13.8|15.29|13.54|0
1726862100000|2024-09-20 19:55:00|15.4|13.65|15.59|13.83|15.66|13.89|15.4|13.65|0
1726862400000|2024-09-20 20:00:00|15.55|13.79|15.6|13.84|15.63|13.86|15.52|13.76|0
1726862700000|2024-09-20 20:05:00|15.59|13.83|15.69|13.91|15.75|13.97|15.59|13.83|0
1726863000000|2024-09-20 20:10:00|15.7|13.92|15.85|14.05|15.87|14.07|15.7|13.91|0
1727051400000|2024-09-23 00:30:00|14.91|13.16|14.87|13.12|14.91|13.16|14.81|13.06|0
1727051700000|2024-09-23 00:35:00|14.86|13.11|14.86|13.11|14.89|13.14|14.85|13.1|0
1727052000000|2024-09-23 00:40:00|14.85|13.1|14.86|13.11|14.86|13.11|14.82|13.07|0
1727052300000|2024-09-23 00:45:00|14.84|13.09|14.75|13|14.84|13.09|14.69|12.94|0
1727052600000|2024-09-23 00:50:00|14.74|12.99|14.69|12.94|14.75|13|14.68|12.93|0
1727052900000|2024-09-23 00:55:00|14.7|12.95|14.68|12.93|14.72|12.97|14.65|12.9|0
1727053200000|2024-09-23 01:00:00|14.69|12.94|14.71|12.96|14.72|12.97|14.62|12.87|0
1727053500000|2024-09-23 01:05:00|14.7|12.95|14.64|12.89|14.71|12.96|14.64|12.89|0
1727053800000|2024-09-23 01:10:00|14.65|12.9|14.68|12.93|14.68|12.93|14.64|12.89|0
1727054100000|2024-09-23 01:15:00|14.67|12.92|14.65|12.9|14.7|12.95|14.65|12.9|0
1727054400000|2024-09-23 01:20:00|14.64|12.89|14.65|12.9|14.65|12.9|14.62|12.87|0
1727054700000|2024-09-23 01:25:00|14.66|12.91|14.66|12.91|14.68|12.93|14.66|12.91|0
1727055000000|2024-09-23 01:30:00|14.67|12.92|14.59|12.84|14.67|12.92|14.58|12.83|0
1727055300000|2024-09-23 01:35:00|14.6|12.85|14.59|12.84|14.62|12.87|14.56|12.81|0
1727055600000|2024-09-23 01:40:00|14.58|12.83|14.6|12.85|14.61|12.86|14.55|12.8|0
1727055900000|2024-09-23 01:45:00|14.61|12.86|14.65|12.9|14.66|12.91|14.6|12.85|0
1727056200000|2024-09-23 01:50:00|14.64|12.89|14.66|12.91|14.66|12.91|14.62|12.87|0
1727056500000|2024-09-23 01:55:00|14.67|12.92|14.65|12.9|14.67|12.92|14.63|12.88|0
1727056800000|2024-09-23 02:00:00|14.64|12.89|14.65|12.9|14.66|12.91|14.64|12.89|0
1727057100000|2024-09-23 02:05:00|14.66|12.91|14.66|12.91|14.7|12.95|14.66|12.91|0
1727057400000|2024-09-23 02:10:00|14.65|12.9|14.65|12.9|14.67|12.92|14.64|12.89|0
1727057700000|2024-09-23 02:15:00|14.66|12.91|14.62|12.87|14.66|12.91|14.62|12.87|0
1727058000000|2024-09-23 02:20:00|14.63|12.88|14.56|12.81|14.63|12.88|14.55|12.8|0
1727058300000|2024-09-23 02:25:00|14.55|12.8|14.57|12.82|14.57|12.82|14.54|12.79|0
1727058600000|2024-09-23 02:30:00|14.56|12.81|14.62|12.87|14.63|12.88|14.56|12.81|0
1727058900000|2024-09-23 02:35:00|14.63|12.88|14.58|12.83|14.64|12.89|14.58|12.83|0
1727059200000|2024-09-23 02:40:00|14.59|12.84|14.54|12.79|14.59|12.84|14.54|12.79|0
1727059500000|2024-09-23 02:45:00|14.56|12.81|14.54|12.79|14.56|12.81|14.53|12.78|0
1727059800000|2024-09-23 02:50:00|14.53|12.78|14.53|12.78|14.54|12.79|14.52|12.77|0
1727060100000|2024-09-23 02:55:00|14.54|12.79|14.57|12.82|14.57|12.82|14.53|12.78|0
1727060400000|2024-09-23 03:00:00|14.56|12.81|14.54|12.79|14.57|12.82|14.54|12.79|0
1727060700000|2024-09-23 03:05:00|14.56|12.81|14.55|12.8|14.57|12.82|14.55|12.8|0
1727061000000|2024-09-23 03:10:00|14.54|12.79|14.52|12.77|14.55|12.8|14.52|12.77|0
1727061300000|2024-09-23 03:15:00|14.51|12.76|14.53|12.78|14.53|12.78|14.48|12.73|0
1727061600000|2024-09-23 03:20:00|14.54|12.79|14.52|12.77|14.54|12.79|14.49|12.74|0
1727061900000|2024-09-23 03:25:00|14.53|12.78|14.52|12.77|14.54|12.79|14.51|12.76|0
1727062200000|2024-09-23 03:30:00|14.53|12.78|14.54|12.79|14.55|12.8|14.51|12.76|0
1727062500000|2024-09-23 03:35:00|14.53|12.78|14.51|12.76|14.54|12.79|14.5|12.75|0
1727062800000|2024-09-23 03:40:00|14.5|12.75|14.49|12.74|14.51|12.76|14.49|12.74|0
1727063100000|2024-09-23 03:45:00|14.5|12.75|14.53|12.78|14.53|12.78|14.5|12.75|0
1727063400000|2024-09-23 03:50:00|14.54|12.79|14.54|12.79|14.54|12.79|14.52|12.77|0
1727063700000|2024-09-23 03:55:00|14.55|12.8|14.57|12.82|14.59|12.84|14.55|12.8|0
1727064000000|2024-09-23 04:00:00|14.58|12.83|14.56|12.81|14.59|12.84|14.54|12.79|0
1727064300000|2024-09-23 04:05:00|14.55|12.8|14.52|12.77|14.56|12.81|14.51|12.76|0
1727064600000|2024-09-23 04:10:00|14.51|12.76|14.5|12.75|14.54|12.79|14.5|12.75|0
1727064900000|2024-09-23 04:15:00|14.51|12.76|14.5|12.75|14.53|12.78|14.5|12.75|0
1727065200000|2024-09-23 04:20:00|14.51|12.76|14.53|12.78|14.54|12.79|14.51|12.76|0
1727065500000|2024-09-23 04:25:00|14.54|12.79|14.53|12.78|14.54|12.79|14.53|12.78|0
1727065800000|2024-09-23 04:30:00|14.52|12.77|14.53|12.78|14.54|12.79|14.51|12.76|0
1727066100000|2024-09-23 04:35:00|14.52|12.77|14.5|12.75|14.52|12.77|14.49|12.74|0
1727066400000|2024-09-23 04:40:00|14.51|12.76|14.51|12.76|14.54|12.79|14.5|12.75|0
1727066700000|2024-09-23 04:45:00|14.5|12.75|14.53|12.78|14.56|12.81|14.5|12.75|0
1727067000000|2024-09-23 04:50:00|14.54|12.79|14.53|12.78|14.55|12.8|14.53|12.78|0
1727067300000|2024-09-23 04:55:00|14.54|12.79|14.54|12.79|14.54|12.79|14.52|12.77|0
1727067600000|2024-09-23 05:00:00|14.53|12.78|14.6|12.85|14.61|12.86|14.53|12.78|0
1727067900000|2024-09-23 05:05:00|14.59|12.84|14.62|12.87|14.63|12.88|14.58|12.83|0
1727068200000|2024-09-23 05:10:00|14.61|12.86|14.66|12.91|14.67|12.92|14.6|12.85|0
1727068500000|2024-09-23 05:15:00|14.67|12.92|14.64|12.89|14.68|12.93|14.64|12.89|0
1727068800000|2024-09-23 05:20:00|14.65|12.9|14.63|12.88|14.65|12.9|14.63|12.88|0
1727069100000|2024-09-23 05:25:00|14.62|12.87|14.61|12.86|14.63|12.88|14.61|12.86|0
1727069400000|2024-09-23 05:30:00|14.62|12.87|14.61|12.86|14.62|12.87|14.61|12.86|0
1727069700000|2024-09-23 05:35:00|14.6|12.85|14.59|12.84|14.62|12.87|14.59|12.84|0
1727070000000|2024-09-23 05:40:00|14.6|12.85|14.65|12.9|14.65|12.9|14.59|12.84|0
1727070300000|2024-09-23 05:45:00|14.64|12.89|14.6|12.85|14.65|12.9|14.6|12.85|0
1727070600000|2024-09-23 05:50:00|14.61|12.86|14.66|12.91|14.67|12.92|14.61|12.86|0
1727070900000|2024-09-23 05:55:00|14.67|12.92|14.7|12.95|14.72|12.97|14.66|12.91|0
1727071200000|2024-09-23 06:00:00|14.71|12.96|14.79|13.04|14.81|13.06|14.7|12.95|0
1727071500000|2024-09-23 06:05:00|14.78|13.03|14.83|13.08|14.83|13.08|14.78|13.03|0
1727071800000|2024-09-23 06:10:00|14.82|13.07|14.78|13.03|14.86|13.11|14.78|13.03|0
1727072100000|2024-09-23 06:15:00|14.77|13.02|14.82|13.07|14.82|13.07|14.77|13.02|0
1727072400000|2024-09-23 06:20:00|14.81|13.06|14.81|13.06|14.83|13.08|14.76|13.01|0
1727072700000|2024-09-23 06:25:00|14.82|13.07|14.76|13.01|14.82|13.07|14.76|13.01|0
1727073000000|2024-09-23 06:30:00|14.75|13|14.77|13.02|14.78|13.03|14.75|13|0
1727073300000|2024-09-23 06:35:00|14.76|13.01|14.81|13.06|14.82|13.07|14.76|13.01|0
1727073600000|2024-09-23 06:40:00|14.8|13.05|14.78|13.03|14.8|13.05|14.77|13.02|0
1727073900000|2024-09-23 06:45:00|14.77|13.02|14.77|13.02|14.77|13.02|14.74|12.99|0
1727074200000|2024-09-23 06:50:00|14.78|13.03|14.8|13.05|14.81|13.06|14.77|13.02|0
1727074500000|2024-09-23 06:55:00|14.81|13.06|14.86|13.11|14.87|13.12|14.81|13.06|0
1727074800000|2024-09-23 07:00:00|14.87|13.12|15.08|13.33|15.12|13.37|14.87|13.12|0
1727075100000|2024-09-23 07:05:00|15.11|13.36|15.2|13.45|15.22|13.47|15.1|13.35|0
1727075400000|2024-09-23 07:10:00|15.19|13.44|15.31|13.56|15.38|13.63|15.19|13.44|0
1727075700000|2024-09-23 07:15:00|15.43|13.68|15.79|14.01|15.87|14.08|15.43|13.68|0
1727076000000|2024-09-23 07:20:00|15.8|14|15.66|13.88|15.82|14.03|15.61|13.85|0
1727076300000|2024-09-23 07:25:00|15.67|13.89|15.43|13.68|15.67|13.89|15.4|13.65|0
1727076600000|2024-09-23 07:30:00|15.47|13.72|15.45|13.7|15.56|13.8|15.31|13.56|0
1727076900000|2024-09-23 07:35:00|15.44|13.69|15.23|13.48|15.46|13.71|15.23|13.48|0
1727077200000|2024-09-23 07:40:00|15.22|13.47|15.22|13.47|15.27|13.52|15.2|13.45|0
1727077500000|2024-09-23 07:45:00|15.23|13.48|15.22|13.47|15.28|13.53|15.2|13.45|0
1727077800000|2024-09-23 07:50:00|15.23|13.48|15.14|13.39|15.24|13.49|15.13|13.38|0
1727078100000|2024-09-23 07:55:00|15.13|13.38|15.08|13.33|15.15|13.4|15.06|13.31|0
1727078400000|2024-09-23 08:00:00|15.07|13.32|15.08|13.33|15.08|13.33|14.96|13.21|0
1727078700000|2024-09-23 08:05:00|15.06|13.31|15.09|13.34|15.12|13.37|15.03|13.28|0
1727079000000|2024-09-23 08:10:00|15.08|13.33|15.15|13.4|15.2|13.45|15|13.25|0
1727079300000|2024-09-23 08:15:00|15.13|13.38|15.08|13.33|15.24|13.49|15.08|13.33|0
1727079600000|2024-09-23 08:20:00|15.07|13.32|15.03|13.28|15.1|13.35|15.02|13.27|0
1727079900000|2024-09-23 08:25:00|14.99|13.24|14.98|13.23|15.03|13.28|14.94|13.19|0
1727080200000|2024-09-23 08:30:00|14.97|13.22|15.1|13.35|15.15|13.4|14.96|13.21|0
1727080500000|2024-09-23 08:35:00|15.09|13.34|15.18|13.43|15.2|13.45|15.07|13.32|0
1727080800000|2024-09-23 08:40:00|15.17|13.42|15.17|13.42|15.28|13.53|15.16|13.41|0
1727081100000|2024-09-23 08:45:00|15.16|13.41|15.13|13.38|15.28|13.53|15.13|13.38|0
1727081400000|2024-09-23 08:50:00|15.12|13.37|15.01|13.26|15.12|13.37|14.96|13.21|0
1727081700000|2024-09-23 08:55:00|15|13.25|15.03|13.28|15.04|13.29|14.99|13.24|0
1727082000000|2024-09-23 09:00:00|15.01|13.26|15.04|13.29|15.06|13.31|14.99|13.24|0
1727082300000|2024-09-23 09:05:00|15.06|13.31|15|13.25|15.08|13.33|14.96|13.21|0
1727082600000|2024-09-23 09:10:00|14.99|13.24|15.03|13.28|15.06|13.31|14.95|13.2|0
1727082900000|2024-09-23 09:15:00|15.02|13.27|15.15|13.4|15.16|13.41|15.02|13.27|0
1727083200000|2024-09-23 09:20:00|15.17|13.42|14.97|13.22|15.21|13.46|14.94|13.19|0
1727083500000|2024-09-23 09:25:00|14.96|13.21|14.94|13.19|14.99|13.24|14.93|13.18|0
1727083800000|2024-09-23 09:30:00|14.93|13.18|14.94|13.19|14.97|13.22|14.92|13.17|0
1727084100000|2024-09-23 09:35:00|14.96|13.21|14.94|13.19|14.98|13.23|14.93|13.18|0
1727084400000|2024-09-23 09:40:00|14.95|13.2|14.87|13.12|14.97|13.22|14.87|13.12|0
1727084700000|2024-09-23 09:45:00|14.86|13.11|14.8|13.05|14.88|13.13|14.76|13.01|0
1727085000000|2024-09-23 09:50:00|14.79|13.04|14.79|13.04|14.81|13.06|14.78|13.03|0
1727085300000|2024-09-23 09:55:00|14.78|13.03|14.77|13.02|14.79|13.04|14.76|13.01|0
1727085600000|2024-09-23 10:00:00|14.76|13.01|14.74|12.99|14.76|13.01|14.69|12.94|0
1727085900000|2024-09-23 10:05:00|14.72|12.97|14.78|13.03|14.79|13.04|14.7|12.95|0
1727086200000|2024-09-23 10:10:00|14.79|13.04|14.82|13.07|14.82|13.07|14.74|12.99|0
1727086500000|2024-09-23 10:15:00|14.81|13.06|14.78|13.03|14.83|13.08|14.78|13.03|0
1727086800000|2024-09-23 10:20:00|14.77|13.02|14.78|13.03|14.81|13.06|14.75|13|0
1727087100000|2024-09-23 10:25:00|14.79|13.04|14.76|13.01|14.8|13.05|14.74|12.99|0
1727087400000|2024-09-23 10:30:00|14.75|13|14.75|13|14.76|13.01|14.72|12.97|0
1727087700000|2024-09-23 10:35:00|14.77|13.02|14.7|12.95|14.77|13.02|14.7|12.95|0
1727088000000|2024-09-23 10:40:00|14.71|12.96|14.75|13|14.76|13.01|14.69|12.94|0
1727088300000|2024-09-23 10:45:00|14.76|13.01|14.75|13|14.77|13.02|14.72|12.97|0
1727088600000|2024-09-23 10:50:00|14.73|12.98|14.78|13.03|14.81|13.06|14.72|12.97|0
1727088900000|2024-09-23 10:55:00|14.79|13.04|14.83|13.08|14.83|13.08|14.77|13.02|0
1727089200000|2024-09-23 11:00:00|14.81|13.06|15.05|13.3|15.29|13.54|14.79|13.04|0
1727089500000|2024-09-23 11:05:00|15.04|13.29|15.02|13.27|15.1|13.35|15.01|13.26|0
1727089800000|2024-09-23 11:10:00|15.01|13.26|15.05|13.3|15.05|13.3|14.96|13.21|0
1727090100000|2024-09-23 11:15:00|15.06|13.31|15|13.25|15.06|13.31|14.99|13.24|0
1727090400000|2024-09-23 11:20:00|14.99|13.24|15|13.25|15|13.25|14.93|13.18|0
1727090700000|2024-09-23 11:25:00|14.99|13.24|15.04|13.29|15.16|13.41|14.98|13.23|0
1727091000000|2024-09-23 11:30:00|15.03|13.28|15.03|13.28|15.07|13.32|15.01|13.26|0
1727091300000|2024-09-23 11:35:00|15.05|13.3|14.97|13.22|15.08|13.33|14.96|13.21|0
1727091600000|2024-09-23 11:40:00|14.99|13.24|14.92|13.17|15|13.25|14.91|13.16|0
1727091900000|2024-09-23 11:45:00|15.43|13.68|15.4|13.65|15.44|13.69|15.39|13.64|0
1727092200000|2024-09-23 11:50:00|15.41|13.66|15.37|13.62|15.44|13.69|15.37|13.62|0
1727092500000|2024-09-23 11:55:00|15.38|13.63|15.33|13.58|15.39|13.64|15.31|13.56|0
1727092800000|2024-09-23 12:00:00|15.34|13.59|15.41|13.66|15.45|13.7|15.34|13.59|0
1727093100000|2024-09-23 12:05:00|15.42|13.67|15.36|13.61|15.42|13.67|15.31|13.56|0
1727093400000|2024-09-23 12:10:00|15.35|13.6|15.45|13.7|15.48|13.73|15.35|13.6|0
1727093700000|2024-09-23 12:15:00|15.43|13.68|15.5|13.75|15.5|13.75|15.39|13.64|0
1727094000000|2024-09-23 12:20:00|15.52|13.77|15.37|13.62|15.53|13.78|15.35|13.6|0
1727094300000|2024-09-23 12:25:00|15.38|13.63|15.34|13.59|15.38|13.63|15.32|13.57|0
1727094600000|2024-09-23 12:30:00|15.35|13.6|15.34|13.59|15.36|13.61|15.33|13.58|0
1727094900000|2024-09-23 12:35:00|15.33|13.58|15.36|13.61|15.36|13.61|15.29|13.54|0
1727095200000|2024-09-23 12:40:00|15.35|13.6|15.34|13.59|15.36|13.61|15.26|13.51|0
1727095500000|2024-09-23 12:45:00|15.35|13.6|15.39|13.64|15.39|13.64|15.32|13.57|0
1727095800000|2024-09-23 12:50:00|15.4|13.65|15.35|13.6|15.41|13.66|15.3|13.55|0
1727096100000|2024-09-23 12:55:00|15.36|13.61|15.17|13.42|15.44|13.69|15.17|13.42|0
1727096400000|2024-09-23 13:00:00|15.16|13.41|15.1|13.35|15.16|13.41|15.04|13.29|0
1727096700000|2024-09-23 13:05:00|15.09|13.34|15.15|13.4|15.15|13.4|15.06|13.31|0
1727097000000|2024-09-23 13:10:00|15.16|13.41|15.27|13.52|15.27|13.52|15.13|13.38|0
1727097300000|2024-09-23 13:15:00|15.28|13.53|15.29|13.54|15.3|13.55|15.25|13.5|0
1727097600000|2024-09-23 13:20:00|15.28|13.53|15.24|13.49|15.29|13.54|15.22|13.47|0
1727097900000|2024-09-23 13:25:00|15.23|13.48|15.15|13.4|15.29|13.54|15.11|13.36|0
1727098200000|2024-09-23 13:30:00|15.16|13.41|15.3|13.55|15.46|13.71|15.13|13.38|0
1727098500000|2024-09-23 13:35:00|15.32|13.57|15.23|13.48|15.45|13.7|15.12|13.37|0
1727098800000|2024-09-23 13:40:00|15.2|13.45|15.12|13.37|15.21|13.46|15.1|13.35|0
1727099100000|2024-09-23 13:45:00|15.15|13.4|14.95|13.2|15.37|13.62|14.95|13.2|0
1727099400000|2024-09-23 13:50:00|14.9|13.15|15.02|13.27|15.09|13.34|14.84|13.09|0
1727099700000|2024-09-23 13:55:00|15.01|13.26|15.05|13.3|15.1|13.35|14.89|13.14|0
1727100000000|2024-09-23 14:00:00|15.07|13.32|14.85|13.1|15.2|13.45|14.8|13.05|0
1727100300000|2024-09-23 14:05:00|14.86|13.11|14.84|13.09|14.92|13.17|14.7|12.95|0
1727100600000|2024-09-23 14:10:00|14.83|13.08|14.97|13.22|14.98|13.23|14.73|12.98|0
1727100900000|2024-09-23 14:15:00|14.98|13.23|14.73|12.98|15.05|13.3|14.68|12.93|0
1727101200000|2024-09-23 14:20:00|14.74|12.99|14.63|12.88|14.74|12.99|14.47|12.72|0
1727101500000|2024-09-23 14:25:00|14.65|12.9|14.67|12.92|14.77|13.02|14.62|12.87|0
1727101800000|2024-09-23 14:30:00|14.66|12.91|14.88|13.13|15.05|13.3|14.66|12.91|0
1727102100000|2024-09-23 14:35:00|14.87|13.12|15.1|13.35|15.12|13.37|14.81|13.06|0
1727102400000|2024-09-23 14:40:00|15.09|13.34|14.76|13.01|15.09|13.34|14.75|13|0
1727102700000|2024-09-23 14:45:00|14.77|13.02|14.77|13.02|14.83|13.08|14.68|12.93|0
1727103000000|2024-09-23 14:50:00|14.78|13.03|14.73|12.98|14.83|13.08|14.67|12.92|0
1727103300000|2024-09-23 14:55:00|14.72|12.97|14.85|13.1|14.98|13.23|14.72|12.97|0
1727103600000|2024-09-23 15:00:00|14.87|13.12|15.02|13.27|15.07|13.32|14.82|13.07|0
1727103900000|2024-09-23 15:05:00|15.03|13.28|15.11|13.36|15.24|13.49|15.03|13.28|0
1727104200000|2024-09-23 15:10:00|15.08|13.33|15.04|13.29|15.13|13.38|15|13.25|0
1727104500000|2024-09-23 15:15:00|15.05|13.3|15.13|13.38|15.18|13.43|15.01|13.26|0
1727104800000|2024-09-23 15:20:00|15.12|13.37|14.91|13.16|15.14|13.39|14.89|13.14|0
1727105100000|2024-09-23 15:25:00|14.9|13.15|14.73|12.98|15|13.25|14.71|12.96|0
1727105400000|2024-09-23 15:30:00|14.72|12.97|14.68|12.93|14.73|12.98|14.64|12.89|0
1727105700000|2024-09-23 15:35:00|14.67|12.92|15.12|13.37|15.16|13.41|14.62|12.87|0
1727106000000|2024-09-23 15:40:00|15.11|13.36|15.18|13.43|15.24|13.49|15.09|13.34|0
1727106300000|2024-09-23 15:45:00|15.15|13.4|15.18|13.43|15.18|13.43|15.1|13.35|0
1727106600000|2024-09-23 15:50:00|15.19|13.44|15.11|13.36|15.19|13.44|15.06|13.31|0
1727106900000|2024-09-23 15:55:00|15.12|13.37|15.39|13.64|15.41|13.66|15.09|13.34|0
1727107200000|2024-09-23 16:00:00|15.4|13.65|15.42|13.67|15.51|13.75|15.39|13.64|0
1727107500000|2024-09-23 16:05:00|15.41|13.66|15.47|13.72|15.47|13.72|15.37|13.62|0
1727107800000|2024-09-23 16:10:00|15.49|13.74|15.69|13.92|15.78|13.99|15.48|13.73|0
1727108100000|2024-09-23 16:15:00|15.7|13.94|15.69|13.91|15.9|14.1|15.56|13.8|0
1727108400000|2024-09-23 16:20:00|15.71|13.93|15.6|13.84|15.76|13.98|15.57|13.81|0
1727108700000|2024-09-23 16:25:00|15.62|13.86|15.68|13.9|15.69|13.91|15.57|13.81|0
1727109000000|2024-09-23 16:30:00|15.67|13.89|15.63|13.86|15.8|14.01|15.61|13.84|0
1727109300000|2024-09-23 16:35:00|15.6|13.83|15.59|13.83|15.86|14.06|15.54|13.78|0
1727109600000|2024-09-23 16:40:00|15.58|13.82|15.61|13.85|15.62|13.86|15.53|13.77|0
1727109900000|2024-09-23 16:45:00|15.63|13.86|15.54|13.78|15.75|13.97|15.54|13.78|0
1727110200000|2024-09-23 16:50:00|15.55|13.79|15.55|13.79|15.69|13.91|15.51|13.75|0
1727110500000|2024-09-23 16:55:00|15.56|13.8|15.63|13.86|15.69|13.92|15.56|13.8|0
1727110800000|2024-09-23 17:00:00|15.65|13.88|15.72|13.94|15.84|14.05|15.65|13.88|0
1727111100000|2024-09-23 17:05:00|15.71|13.93|15.65|13.88|15.79|14|15.65|13.88|0
1727111400000|2024-09-23 17:10:00|15.66|13.89|15.65|13.88|15.7|13.92|15.56|13.8|0
1727111700000|2024-09-23 17:15:00|15.64|13.87|15.55|13.79|15.71|13.93|15.54|13.78|0
1727112000000|2024-09-23 17:20:00|15.54|13.78|15.66|13.89|15.68|13.9|15.5|13.74|0
1727112300000|2024-09-23 17:25:00|15.65|13.88|15.57|13.81|15.68|13.9|15.56|13.8|0
1727112600000|2024-09-23 17:30:00|15.56|13.8|15.39|13.64|15.59|13.82|15.39|13.64|0
1727112900000|2024-09-23 17:35:00|15.38|13.63|15.5|13.75|15.63|13.86|15.37|13.62|0
1727113200000|2024-09-23 17:40:00|15.49|13.74|15.51|13.75|15.52|13.76|15.41|13.66|0
1727113500000|2024-09-23 17:45:00|15.52|13.76|15.43|13.68|15.52|13.76|15.37|13.62|0
1727113800000|2024-09-23 17:50:00|15.42|13.67|15.35|13.6|15.43|13.68|15.35|13.6|0
1727114100000|2024-09-23 17:55:00|15.36|13.61|15.34|13.59|15.38|13.63|15.33|13.58|0
1727114400000|2024-09-23 18:00:00|15.35|13.6|15.43|13.68|15.44|13.69|15.3|13.55|0
1727114700000|2024-09-23 18:05:00|15.44|13.69|15.33|13.58|15.5|13.75|15.32|13.57|0
1727115000000|2024-09-23 18:10:00|15.32|13.57|15.37|13.62|15.4|13.65|15.29|13.54|0
1727115300000|2024-09-23 18:15:00|15.38|13.63|15.33|13.58|15.41|13.66|15.32|13.57|0
1727115600000|2024-09-23 18:20:00|15.32|13.57|15.28|13.53|15.34|13.59|15.26|13.51|0
1727115900000|2024-09-23 18:25:00|15.27|13.52|15.35|13.6|15.44|13.69|15.27|13.52|0
1727116200000|2024-09-23 18:30:00|15.36|13.61|15.31|13.56|15.37|13.62|15.25|13.5|0
1727116500000|2024-09-23 18:35:00|15.3|13.55|15.34|13.59|15.37|13.62|15.3|13.55|0
1727116800000|2024-09-23 18:40:00|15.33|13.58|15.33|13.58|15.35|13.6|15.28|13.53|0
1727117100000|2024-09-23 18:45:00|15.34|13.59|15.33|13.58|15.38|13.63|15.31|13.56|0
1727117400000|2024-09-23 18:50:00|15.32|13.57|15.35|13.6|15.37|13.62|15.29|13.54|0
1727117700000|2024-09-23 18:55:00|15.34|13.59|15.25|13.5|15.36|13.61|15.24|13.49|0
1727118000000|2024-09-23 19:00:00|15.26|13.51|15.27|13.52|15.33|13.58|15.25|13.5|0
1727118300000|2024-09-23 19:05:00|15.26|13.51|15.36|13.61|15.36|13.61|15.24|13.49|0
1727118600000|2024-09-23 19:10:00|15.37|13.62|15.39|13.64|15.42|13.67|15.32|13.57|0
1727118900000|2024-09-23 19:15:00|15.4|13.65|15.26|13.51|15.4|13.65|15.24|13.49|0
1727119200000|2024-09-23 19:20:00|15.25|13.5|15.27|13.52|15.3|13.55|15.23|13.48|0
1727119500000|2024-09-23 19:25:00|15.25|13.5|15.24|13.49|15.28|13.53|15.22|13.47|0
1727119800000|2024-09-23 19:30:00|15.25|13.5|15.16|13.41|15.31|13.56|15.15|13.4|0
1727120100000|2024-09-23 19:35:00|15.17|13.42|15|13.25|15.29|13.54|14.81|13.06|0
1727120400000|2024-09-23 19:40:00|15.01|13.26|15.14|13.39|15.18|13.43|14.97|13.22|0
1727120700000|2024-09-23 19:45:00|15.15|13.4|14.95|13.2|15.18|13.43|14.95|13.2|0
1727121000000|2024-09-23 19:50:00|15|13.25|15.01|13.26|15.07|13.32|14.97|13.22|0
1727121300000|2024-09-23 19:55:00|15.04|13.29|15.01|13.26|15.05|13.3|14.88|13.13|0
1727121600000|2024-09-23 20:00:00|15.02|13.27|14.99|13.24|15.02|13.27|14.93|13.18|0
1727121900000|2024-09-23 20:05:00|15|13.25|15.06|13.31|15.07|13.32|14.98|13.23|0
1727122200000|2024-09-23 20:10:00|15.07|13.32|15.01|13.26|15.07|13.32|15.01|13.26|0
1727122500000|2024-09-23 20:15:00|15.14|13.14|15.18|13.18|15.18|13.18|15.13|13.13|0
1727122800000|2024-09-23 20:20:00|15.17|13.17|15.2|13.2|15.23|13.23|15.17|13.17|0
1727123100000|2024-09-23 20:25:00|15.21|13.21|15.22|13.22|15.22|13.22|15.21|13.21|0
1727123400000|2024-09-23 20:30:00|15.21|13.21|15.21|13.21|15.23|13.23|15.2|13.2|0
1727123700000|2024-09-23 20:35:00|15.22|13.22|15.22|13.22|15.22|13.22|15.21|13.21|0
1727124000000|2024-09-23 20:40:00|15.21|13.21|15.2|13.2|15.21|13.21|15.2|13.2|0
1727124300000|2024-09-23 20:45:00|15.19|13.19|15.19|13.19|15.21|13.21|15.18|13.18|0
1727124600000|2024-09-23 20:50:00|15.2|13.2|15.2|13.2|15.2|13.2|15.18|13.18|0
1727124900000|2024-09-23 20:55:00|15.19|13.19|15.17|13.17|15.21|13.21|15.16|13.16|0
1727125200000|2024-09-23 21:00:00|15.15|13.15|15.16|13.16|15.16|13.16|15.15|13.15|0
1727125500000|2024-09-23 21:05:00|15.15|13.15|15.15|13.15|15.15|13.15|15.14|13.14|0
1727125800000|2024-09-23 21:10:00|15.16|13.16|15.16|13.16|15.16|13.16|15.16|13.16|0
1727126100000|2024-09-23 21:15:00|15.17|13.17|15.17|13.17|15.17|13.17|15.17|13.17|0
1727126400000|2024-09-23 21:20:00|15.16|13.16|15.16|13.16|15.16|13.16|15.16|13.16|0
1727128200000|2024-09-23 21:50:00|15.15|13.15|15.16|13.16|15.16|13.16|15.15|13.15|0
1727128800000|2024-09-23 22:00:00|15.17|13.17|15.17|13.17|15.2|13.2|15.13|13.13|0
1727129100000|2024-09-23 22:05:00|15.18|13.18|15.3|13.3|15.32|13.32|15.18|13.18|0
1727129400000|2024-09-23 22:10:00|15.28|13.28|15.27|13.27|15.28|13.28|15.26|13.26|0
1727129700000|2024-09-23 22:15:00|15.26|13.26|15.25|13.25|15.26|13.26|15.22|13.22|0
1727130000000|2024-09-23 22:20:00|15.26|13.26|15.24|13.24|15.26|13.26|15.23|13.23|0
1727130300000|2024-09-23 22:25:00|15.23|13.23|15.24|13.24|15.25|13.25|15.22|13.22|0
1727130600000|2024-09-23 22:30:00|15.25|13.25|15.23|13.23|15.25|13.25|15.22|13.22|0
1727130900000|2024-09-23 22:35:00|15.22|13.22|15.28|13.28|15.29|13.29|15.22|13.22|0
1727131200000|2024-09-23 22:40:00|15.29|13.29|15.29|13.29|15.3|13.3|15.26|13.26|0
1727131500000|2024-09-23 22:45:00|15.28|13.28|15.28|13.28|15.29|13.29|15.26|13.26|0
1727131800000|2024-09-23 22:50:00|15.29|13.29|15.28|13.28|15.3|13.3|15.27|13.27|0
1727132100000|2024-09-23 22:55:00|15.27|13.27|15.28|13.28|15.28|13.28|15.26|13.26|0
1727132400000|2024-09-23 23:00:00|15.27|13.27|15.28|13.28|15.3|13.3|15.27|13.27|0
1727132700000|2024-09-23 23:05:00|15.29|13.29|15.28|13.28|15.29|13.29|15.26|13.26|0
1727133000000|2024-09-23 23:10:00|15.27|13.27|15.27|13.27|15.28|13.28|15.26|13.26|0
1727133300000|2024-09-23 23:15:00|15.28|13.28|15.28|13.28|15.29|13.29|15.27|13.27|0
1727133600000|2024-09-23 23:20:00|15.29|13.29|15.27|13.27|15.29|13.29|15.26|13.26|0
1727133900000|2024-09-23 23:25:00|15.28|13.28|15.29|13.29|15.32|13.32|15.27|13.27|0
1727134200000|2024-09-23 23:30:00|15.28|13.28|15.24|13.24|15.28|13.28|15.23|13.23|0
1727134500000|2024-09-23 23:35:00|15.23|13.23|15.21|13.21|15.23|13.23|15.18|13.18|0
1727134800000|2024-09-23 23:40:00|15.22|13.22|15.22|13.22|15.28|13.28|15.22|13.22|0
1727135100000|2024-09-23 23:45:00|15.21|13.21|15.17|13.17|15.22|13.22|15.14|13.14|0
1727135400000|2024-09-23 23:50:00|15.16|13.16|15.18|13.18|15.19|13.19|15.15|13.15|0
1727135700000|2024-09-23 23:55:00|15.17|13.17|15.18|13.18|15.19|13.19|15.17|13.17|0
1727136000000|2024-09-24 00:00:00|15.19|13.19|15.22|13.22|15.24|13.24|15.18|13.18|0
1727136300000|2024-09-24 00:05:00|15.23|13.23|15.23|13.23|15.26|13.26|15.21|13.21|0
1727136600000|2024-09-24 00:10:00|15.24|13.24|15.18|13.18|15.24|13.24|15.16|13.16|0
1727136900000|2024-09-24 00:15:00|15.17|13.17|15.17|13.17|15.19|13.19|15.12|13.12|0
1727137200000|2024-09-24 00:20:00|15.18|13.18|15.18|13.18|15.22|13.22|15.17|13.17|0
1727137500000|2024-09-24 00:25:00|15.17|13.17|15.18|13.18|15.18|13.18|15.12|13.12|0
1727137800000|2024-09-24 00:30:00|15.05|13.3|15.7|13.92|16.48|14.61|15.04|13.29|0
1727138100000|2024-09-24 00:35:00|15.71|13.93|15.81|14.02|15.88|14.08|15.69|13.91|0
1727138400000|2024-09-24 00:40:00|15.79|14.01|15.8|14.01|15.86|14.06|15.79|14|0
1727138700000|2024-09-24 00:45:00|15.79|14|15.81|14.02|15.81|14.02|15.75|13.97|0
1727139000000|2024-09-24 00:50:00|15.8|14.01|15.77|13.98|15.81|14.02|15.77|13.98|0
1727139300000|2024-09-24 00:55:00|15.78|13.99|15.77|13.98|15.78|13.99|15.76|13.97|0
1727139600000|2024-09-24 01:00:00|15.76|13.97|15.63|13.86|15.76|13.98|15.63|13.86|0
1727139900000|2024-09-24 01:05:00|15.64|13.87|15.61|13.85|15.67|13.9|15.51|13.75|0
1727140200000|2024-09-24 01:10:00|15.6|13.84|15.52|13.76|15.62|13.86|15.48|13.72|0
1727140500000|2024-09-24 01:15:00|15.5|13.74|15.49|13.74|15.51|13.75|15.45|13.7|0
1727140800000|2024-09-24 01:20:00|15.48|13.73|15.55|13.79|15.57|13.81|15.48|13.73|0
1727141100000|2024-09-24 01:25:00|15.56|13.8|15.59|13.82|15.63|13.86|15.56|13.8|0
1727141400000|2024-09-24 01:30:00|15.58|13.81|15.57|13.81|15.65|13.88|15.57|13.81|0
1727141700000|2024-09-24 01:35:00|15.58|13.82|15.63|13.86|15.64|13.87|15.57|13.81|0
1727142000000|2024-09-24 01:40:00|15.64|13.87|15.61|13.85|15.65|13.88|15.58|13.82|0
1727142300000|2024-09-24 01:45:00|15.62|13.86|15.79|14.01|15.79|14.01|15.59|13.83|0
1727142600000|2024-09-24 01:50:00|15.84|14.04|15.77|13.99|15.85|14.05|15.74|13.96|0
1727142900000|2024-09-24 01:55:00|15.78|14|15.81|14.02|15.81|14.02|15.77|13.99|0
1727143200000|2024-09-24 02:00:00|15.82|14.03|15.83|14.04|15.87|14.07|15.79|14|0
1727143500000|2024-09-24 02:05:00|15.82|14.03|15.98|14.17|16|14.19|15.8|14.01|0
1727143800000|2024-09-24 02:10:00|15.97|14.16|15.92|14.11|16|14.19|15.9|14.1|0
1727144100000|2024-09-24 02:15:00|15.93|14.12|15.96|14.15|15.96|14.15|15.9|14.1|0
1727144400000|2024-09-24 02:20:00|15.95|14.14|15.98|14.17|16|14.19|15.94|14.13|0
1727144700000|2024-09-24 02:25:00|16|14.19|15.95|14.15|16.01|14.2|15.93|14.13|0
1727145000000|2024-09-24 02:30:00|15.94|14.14|15.94|14.14|15.94|14.14|15.9|14.1|0
1727145300000|2024-09-24 02:35:00|15.95|14.15|15.95|14.14|15.97|14.16|15.93|14.13|0
1727145600000|2024-09-24 02:40:00|15.94|14.13|15.93|14.12|15.94|14.13|15.91|14.11|0
1727145900000|2024-09-24 02:45:00|15.94|14.13|15.93|14.12|15.95|14.14|15.9|14.1|0
1727146200000|2024-09-24 02:50:00|15.92|14.13|15.91|14.11|15.96|14.15|15.91|14.11|0
1727146500000|2024-09-24 02:55:00|15.9|14.1|15.85|14.05|15.9|14.1|15.85|14.05|0
1727146800000|2024-09-24 03:00:00|15.84|14.04|15.85|14.05|15.86|14.07|15.83|14.04|0
1727147100000|2024-09-24 03:05:00|15.86|14.06|15.82|14.03|15.86|14.06|15.82|14.03|0
1727147400000|2024-09-24 03:10:00|15.83|14.04|15.85|14.06|15.85|14.06|15.82|14.03|0
1727147700000|2024-09-24 03:15:00|15.84|14.05|15.82|14.03|15.84|14.05|15.82|14.03|0
1727148000000|2024-09-24 03:20:00|15.83|14.04|15.84|14.05|15.86|14.07|15.82|14.03|0
1727148300000|2024-09-24 03:25:00|15.85|14.06|15.86|14.06|15.88|14.08|15.84|14.05|0
1727148600000|2024-09-24 03:30:00|15.85|14.05|15.88|14.08|15.88|14.08|15.84|14.05|0
1727148900000|2024-09-24 03:35:00|15.89|14.09|15.85|14.05|15.92|14.12|15.85|14.05|0
1727149200000|2024-09-24 03:40:00|15.83|14.04|15.82|14.03|15.85|14.05|15.82|14.03|0
1727149500000|2024-09-24 03:45:00|15.81|14.02|15.78|13.99|15.81|14.02|15.77|13.98|0
1727149800000|2024-09-24 03:50:00|15.77|13.98|15.8|14.01|15.8|14.01|15.76|13.97|0
1727150100000|2024-09-24 03:55:00|15.81|14.02|15.8|14.01|15.82|14.03|15.8|14.01|0
1727150400000|2024-09-24 04:00:00|15.79|14|15.79|14.01|15.8|14.01|15.75|13.97|0
1727150700000|2024-09-24 04:05:00|15.8|14.02|15.79|14.01|15.82|14.03|15.77|13.99|0
1727151000000|2024-09-24 04:10:00|15.8|14.02|15.78|13.99|15.81|14.02|15.76|13.98|0
1727151300000|2024-09-24 04:15:00|15.77|13.98|15.78|13.99|15.79|14|15.76|13.97|0
1727151600000|2024-09-24 04:20:00|15.79|14|15.73|13.95|15.79|14|15.73|13.95|0
1727151900000|2024-09-24 04:25:00|15.72|13.94|15.63|13.86|15.72|13.94|15.63|13.86|0
1727152200000|2024-09-24 04:30:00|15.59|13.83|15.59|13.83|15.62|13.85|15.56|13.8|0
1727152500000|2024-09-24 04:35:00|15.6|13.84|15.58|13.82|15.6|13.84|15.57|13.81|0
1727152800000|2024-09-24 04:40:00|15.57|13.81|15.59|13.83|15.59|13.83|15.56|13.8|0
1727153100000|2024-09-24 04:45:00|15.58|13.82|15.57|13.81|15.58|13.82|15.56|13.8|0
1727153400000|2024-09-24 04:50:00|15.56|13.8|15.56|13.79|15.57|13.8|15.56|13.79|0
1727153700000|2024-09-24 04:55:00|15.57|13.8|15.55|13.79|15.57|13.8|15.55|13.79|0
1727154000000|2024-09-24 05:00:00|15.52|13.76|15.46|13.71|15.52|13.76|15.45|13.7|0
1727154300000|2024-09-24 05:05:00|15.47|13.72|15.39|13.64|15.48|13.73|15.39|13.64|0
1727154600000|2024-09-24 05:10:00|15.4|13.65|15.36|13.61|15.42|13.67|15.32|13.57|0
1727154900000|2024-09-24 05:15:00|15.37|13.62|15.39|13.64|15.39|13.64|15.36|13.61|0
1727155200000|2024-09-24 05:20:00|15.4|13.65|15.4|13.65|15.41|13.66|15.39|13.64|0
1727155500000|2024-09-24 05:25:00|15.41|13.66|15.39|13.64|15.41|13.66|15.37|13.62|0
1727155800000|2024-09-24 05:30:00|15.37|13.62|15.39|13.64|15.41|13.66|15.37|13.62|0
1727156100000|2024-09-24 05:35:00|15.38|13.63|15.4|13.65|15.42|13.67|15.38|13.63|0
1727156400000|2024-09-24 05:40:00|15.39|13.64|15.38|13.63|15.43|13.68|15.37|13.62|0
1727156700000|2024-09-24 05:45:00|15.37|13.62|15.34|13.59|15.39|13.64|15.34|13.59|0
1727157000000|2024-09-24 05:50:00|15.35|13.6|15.29|13.54|15.36|13.61|15.29|13.54|0
1727157300000|2024-09-24 05:55:00|15.3|13.55|15.34|13.59|15.35|13.6|15.29|13.54|0
1727157600000|2024-09-24 06:00:00|15.35|13.6|15.33|13.58|15.36|13.61|15.31|13.56|0
1727157900000|2024-09-24 06:05:00|15.34|13.59|15.37|13.62|15.39|13.64|15.33|13.58|0
1727158200000|2024-09-24 06:10:00|15.39|13.64|15.33|13.58|15.39|13.64|15.32|13.57|0
1727158500000|2024-09-24 06:15:00|15.34|13.59|15.33|13.58|15.36|13.61|15.33|13.58|0
1727158800000|2024-09-24 06:20:00|15.34|13.59|15.32|13.57|15.35|13.6|15.31|13.56|0
1727159100000|2024-09-24 06:25:00|15.31|13.56|15.32|13.57|15.33|13.58|15.3|13.55|0
1727159400000|2024-09-24 06:30:00|15.33|13.58|15.24|13.49|15.33|13.58|15.24|13.49|0
1727159700000|2024-09-24 06:35:00|15.25|13.5|15.22|13.47|15.26|13.51|15.22|13.47|0
1727160000000|2024-09-24 06:40:00|15.21|13.46|15.18|13.43|15.23|13.48|15.18|13.43|0
1727160300000|2024-09-24 06:45:00|15.17|13.42|15.14|13.39|15.17|13.42|15.12|13.37|0
1727160600000|2024-09-24 06:50:00|15.13|13.38|15.07|13.32|15.14|13.39|15.06|13.31|0
1727160900000|2024-09-24 06:55:00|15.06|13.31|15.06|13.31|15.07|13.32|15|13.25|0
1727161200000|2024-09-24 07:00:00|15.05|13.3|15.05|13.3|15.07|13.32|15|13.25|0
1727161500000|2024-09-24 07:05:00|15.04|13.29|15.03|13.28|15.05|13.3|14.97|13.22|0
1727161800000|2024-09-24 07:10:00|15.01|13.26|15.05|13.3|15.07|13.32|15|13.25|0
1727162100000|2024-09-24 07:15:00|15.07|13.32|15.03|13.28|15.07|13.32|15.01|13.26|0
1727162400000|2024-09-24 07:20:00|15.02|13.27|15.11|13.36|15.11|13.36|15.01|13.26|0
1727162700000|2024-09-24 07:25:00|15.12|13.37|15.22|13.47|15.26|13.51|15.09|13.34|0
1727163000000|2024-09-24 07:30:00|15.23|13.48|15.29|13.54|15.31|13.56|15.22|13.47|0
1727163300000|2024-09-24 07:35:00|15.28|13.53|15.22|13.47|15.28|13.53|15.19|13.44|0
1727163600000|2024-09-24 07:40:00|15.23|13.48|15.16|13.41|15.24|13.49|15.15|13.4|0
1727163900000|2024-09-24 07:45:00|15.15|13.4|15.07|13.32|15.15|13.4|15.02|13.27|0
1727164200000|2024-09-24 07:50:00|15.06|13.31|14.96|13.21|15.07|13.32|14.95|13.2|0
1727164500000|2024-09-24 07:55:00|14.95|13.2|14.9|13.15|14.97|13.22|14.88|13.13|0
1727164800000|2024-09-24 08:00:00|14.92|13.17|14.89|13.14|15.01|13.26|14.88|13.13|0
1727165100000|2024-09-24 08:05:00|14.88|13.13|14.87|13.12|14.94|13.19|14.85|13.1|0
1727165400000|2024-09-24 08:10:00|14.86|13.11|14.85|13.1|14.87|13.12|14.82|13.07|0
1727165700000|2024-09-24 08:15:00|14.84|13.09|14.78|13.03|14.85|13.1|14.75|13|0
1727166000000|2024-09-24 08:20:00|14.77|13.02|14.73|12.98|14.77|13.02|14.71|12.96|0
1727166300000|2024-09-24 08:25:00|14.74|12.99|14.4|12.65|15.24|13.49|14.4|12.65|0
1727166600000|2024-09-24 08:30:00|14.39|12.64|14.46|12.71|14.49|12.74|14.39|12.64|0
1727166900000|2024-09-24 08:35:00|14.47|12.72|13.71|11.96|16.62|14.74|13.68|11.93|0
1727167200000|2024-09-24 08:40:00|13.72|11.97|13.75|12|13.75|12|13.7|11.95|0
1727167500000|2024-09-24 08:45:00|13.76|12.01|13.67|11.92|13.77|12.02|13.67|11.92|0
1727167800000|2024-09-24 08:50:00|13.68|11.93|13.67|11.92|13.7|11.95|13.63|11.88|0
1727168100000|2024-09-24 08:55:00|13.66|11.91|13.66|11.91|13.69|11.94|13.65|11.9|0
1727168400000|2024-09-24 09:00:00|13.67|11.92|13.68|11.93|13.69|11.94|13.65|11.9|0
1727168700000|2024-09-24 09:05:00|13.67|11.92|13.67|11.92|13.72|11.97|13.67|11.92|0
1727169000000|2024-09-24 09:10:00|13.68|11.93|13.73|11.98|13.75|12|13.67|11.92|0
1727169300000|2024-09-24 09:15:00|13.72|11.97|13.78|12.03|13.79|12.04|13.72|11.97|0
1727169600000|2024-09-24 09:20:00|13.79|12.04|13.83|12.08|13.87|12.12|13.79|12.04|0
1727169900000|2024-09-24 09:25:00|13.84|12.09|13.85|12.1|13.87|12.12|13.81|12.06|0
1727170200000|2024-09-24 09:30:00|13.84|12.09|13.8|12.05|13.86|12.11|13.79|12.04|0
1727170500000|2024-09-24 09:35:00|13.79|12.04|13.83|12.08|13.86|12.11|13.79|12.04|0
1727170800000|2024-09-24 09:40:00|13.84|12.09|13.81|12.06|13.89|12.14|13.81|12.06|0
1727171100000|2024-09-24 09:45:00|13.82|12.07|13.83|12.08|13.89|12.14|13.82|12.07|0
1727171400000|2024-09-24 09:50:00|13.82|12.07|13.84|12.09|13.85|12.1|13.8|12.05|0
1727171700000|2024-09-24 09:55:00|13.83|12.08|13.85|12.1|13.9|12.15|13.83|12.08|0
1727172000000|2024-09-24 10:00:00|13.86|12.11|13.85|12.1|13.89|12.14|13.85|12.1|0
1727172300000|2024-09-24 10:05:00|13.87|12.12|13.83|12.08|13.88|12.13|13.83|12.08|0
1727172600000|2024-09-24 10:10:00|13.81|12.06|13.81|12.06|13.82|12.07|13.8|12.05|0
1727172900000|2024-09-24 10:15:00|13.8|12.05|13.79|12.04|13.81|12.06|13.76|12.01|0
1727173200000|2024-09-24 10:20:00|13.78|12.03|13.76|12.01|13.79|12.04|13.76|12.01|0
1727173500000|2024-09-24 10:25:00|13.77|12.02|13.78|12.03|13.82|12.07|13.77|12.02|0
1727173800000|2024-09-24 10:30:00|13.77|12.02|13.75|12|13.78|12.03|13.74|11.99|0
1727174100000|2024-09-24 10:35:00|13.74|11.99|13.73|11.98|13.76|12.01|13.73|11.98|0
1727174400000|2024-09-24 10:40:00|13.72|11.97|13.74|11.99|13.74|11.99|13.71|11.96|0
1727174700000|2024-09-24 10:45:00|13.73|11.98|13.85|12.1|13.92|12.17|13.73|11.98|0
1727175000000|2024-09-24 10:50:00|13.88|12.13|13.9|12.15|13.93|12.18|13.87|12.12|0
1727175300000|2024-09-24 10:55:00|13.91|12.16|14.04|12.29|14.04|12.29|13.87|12.12|0
1727175600000|2024-09-24 11:00:00|14.01|12.26|14.31|12.56|14.31|12.56|13.99|12.24|0
1727175900000|2024-09-24 11:05:00|14.33|12.58|14.4|12.65|14.43|12.68|14.26|12.51|0
1727176200000|2024-09-24 11:10:00|14.39|12.64|14.36|12.61|14.45|12.7|14.32|12.57|0
1727176500000|2024-09-24 11:15:00|14.38|12.63|14.26|12.51|14.38|12.63|14.24|12.49|0
1727176800000|2024-09-24 11:20:00|14.25|12.5|14.17|12.42|14.27|12.52|14.16|12.41|0
1727177100000|2024-09-24 11:25:00|14.18|12.43|14|12.25|14.2|12.45|13.75|12|0
1727177400000|2024-09-24 11:30:00|14.01|12.26|13.89|12.14|14.01|12.26|13.87|12.12|0
1727177700000|2024-09-24 11:35:00|13.88|12.13|13.8|12.05|13.89|12.14|13.79|12.04|0
1727178000000|2024-09-24 11:40:00|13.81|12.06|13.84|12.09|13.84|12.09|13.76|12.01|0
1727178300000|2024-09-24 11:45:00|13.85|12.1|13.83|12.08|13.86|12.11|13.82|12.07|0
1727178600000|2024-09-24 11:50:00|13.84|12.09|13.9|12.15|13.91|12.16|13.83|12.08|0
1727178900000|2024-09-24 11:55:00|13.91|12.16|13.94|12.19|13.97|12.22|13.89|12.14|0
1727179200000|2024-09-24 12:00:00|13.93|12.18|13.89|12.14|13.94|12.19|13.85|12.1|0
1727179500000|2024-09-24 12:05:00|13.9|12.15|13.91|12.16|13.94|12.19|13.85|12.1|0
1727179800000|2024-09-24 12:10:00|13.9|12.15|13.89|12.14|13.99|12.24|13.88|12.13|0
1727180100000|2024-09-24 12:15:00|13.9|12.15|13.83|12.08|13.94|12.19|13.83|12.08|0
1727180400000|2024-09-24 12:20:00|13.81|12.06|13.89|12.14|13.97|12.22|13.81|12.06|0
1727180700000|2024-09-24 12:25:00|13.9|12.15|13.95|12.2|13.97|12.22|13.89|12.14|0
1727181000000|2024-09-24 12:30:00|13.96|12.21|14.03|12.28|14.05|12.3|13.92|12.17|0
1727181300000|2024-09-24 12:35:00|14.04|12.29|14.05|12.3|14.09|12.34|14.02|12.27|0
1727181600000|2024-09-24 12:40:00|14.06|12.31|14|12.25|14.06|12.31|13.99|12.24|0
1727181900000|2024-09-24 12:45:00|14.01|12.26|13.93|12.18|14.01|12.26|13.92|12.17|0
1727182200000|2024-09-24 12:50:00|13.92|12.17|13.93|12.18|13.94|12.19|13.88|12.13|0
1727182500000|2024-09-24 12:55:00|13.94|12.19|13.9|12.15|13.94|12.19|13.87|12.12|0
1727182800000|2024-09-24 13:00:00|13.89|12.14|13.81|12.06|13.89|12.14|13.81|12.06|0
1727183100000|2024-09-24 13:05:00|13.82|12.07|13.76|12.01|13.85|12.1|13.76|12.01|0
1727183400000|2024-09-24 13:10:00|13.75|12|13.74|11.99|13.76|12.01|13.71|11.96|0
1727183700000|2024-09-24 13:15:00|13.73|11.98|13.74|11.99|13.76|12.01|13.71|11.96|0
1727184000000|2024-09-24 13:20:00|13.73|11.98|13.71|11.96|13.73|11.98|13.68|11.93|0
1727184300000|2024-09-24 13:25:00|13.72|11.97|13.8|12.05|13.8|12.05|13.69|11.94|0
1727184600000|2024-09-24 13:30:00|13.81|12.06|13.93|12.18|14.03|12.28|13.81|12.06|0
1727184900000|2024-09-24 13:35:00|13.94|12.19|14.04|12.29|14.05|12.3|13.93|12.18|0
1727185200000|2024-09-24 13:40:00|14.05|12.3|14.04|12.29|14.1|12.35|14|12.25|0
1727185500000|2024-09-24 13:45:00|14.05|12.3|14.07|12.32|14.11|12.36|13.94|12.19|0
1727185800000|2024-09-24 13:50:00|14.08|12.33|13.76|12.01|14.19|12.44|13.76|12.01|0
1727186100000|2024-09-24 13:55:00|13.77|12.02|13.84|12.09|13.88|12.13|13.73|11.98|0
1727186400000|2024-09-24 14:00:00|13.89|12.14|14.47|12.72|14.53|12.78|13.84|12.09|0
1727186700000|2024-09-24 14:05:00|14.5|12.75|14.3|12.55|14.58|12.83|14.25|12.5|0
1727187000000|2024-09-24 14:10:00|14.28|12.53|14.39|12.64|14.39|12.64|14.18|12.43|0
1727187300000|2024-09-24 14:15:00|14.38|12.63|14.37|12.62|14.43|12.68|14.3|12.55|0
1727187600000|2024-09-24 14:20:00|14.36|12.61|14.49|12.74|14.63|12.88|14.29|12.54|0
1727187900000|2024-09-24 14:25:00|14.47|12.72|14.57|12.82|14.63|12.88|14.41|12.66|0
1727188200000|2024-09-24 14:30:00|14.56|12.81|14.63|12.88|14.65|12.9|14.43|12.68|0
1727188500000|2024-09-24 14:35:00|14.64|12.89|14.79|13.04|14.8|13.05|14.59|12.84|0
1727188800000|2024-09-24 14:40:00|14.78|13.03|15.07|13.32|15.3|13.55|14.57|12.82|0
1727189100000|2024-09-24 14:45:00|15.08|13.33|14.89|13.14|15.08|13.33|14.84|13.09|0
1727189400000|2024-09-24 14:50:00|14.88|13.13|14.57|12.82|15.27|13.52|14.52|12.77|0
1727189700000|2024-09-24 14:55:00|14.56|12.81|14.45|12.7|14.57|12.82|14.39|12.64|0
1727190000000|2024-09-24 15:00:00|14.46|12.71|14.45|12.7|14.5|12.75|14.4|12.65|0
1727190300000|2024-09-24 15:05:00|14.46|12.71|14.35|12.6|14.63|12.88|14.33|12.58|0
1727190600000|2024-09-24 15:10:00|14.36|12.61|14.19|12.44|14.36|12.61|14.11|12.36|0
1727190900000|2024-09-24 15:15:00|14.22|12.47|14.15|12.4|14.24|12.49|14.1|12.35|0
1727191200000|2024-09-24 15:20:00|14.14|12.39|14.13|12.38|14.21|12.46|14.12|12.37|0
1727191500000|2024-09-24 15:25:00|14.14|12.39|14.14|12.39|14.19|12.44|14.07|12.32|0
1727191800000|2024-09-24 15:30:00|14.13|12.38|14.06|12.31|14.13|12.38|14.01|12.26|0
1727192100000|2024-09-24 15:35:00|14.05|12.3|14.08|12.33|14.16|12.41|14.04|12.29|0
1727192400000|2024-09-24 15:40:00|14.07|12.32|14|12.25|14.18|12.43|13.98|12.23|0
1727192700000|2024-09-24 15:45:00|14.01|12.26|13.98|12.23|14.03|12.28|13.95|12.2|0
1727193000000|2024-09-24 15:50:00|13.97|12.22|13.68|11.93|13.99|12.24|13.64|11.89|0
1727193300000|2024-09-24 15:55:00|13.67|11.92|13.81|12.06|13.86|12.11|13.66|11.91|0
1727193600000|2024-09-24 16:00:00|13.79|12.04|13.74|11.99|13.8|12.05|13.7|11.95|0
1727193900000|2024-09-24 16:05:00|13.73|11.98|13.81|12.06|13.82|12.07|13.71|11.96|0
1727194200000|2024-09-24 16:10:00|13.82|12.07|13.72|11.97|13.86|12.11|13.72|11.97|0
1727194500000|2024-09-24 16:15:00|13.73|11.98|13.76|12.01|13.78|12.03|13.71|11.96|0
1727194800000|2024-09-24 16:20:00|13.75|12|13.79|12.04|13.82|12.07|13.71|11.96|0
1727195100000|2024-09-24 16:25:00|13.78|12.03|13.84|12.09|13.93|12.18|13.77|12.02|0
1727195400000|2024-09-24 16:30:00|13.85|12.1|13.76|12.01|13.88|12.13|13.76|12.01|0
1727195700000|2024-09-24 16:35:00|13.77|12.02|13.86|12.11|13.86|12.11|13.71|11.96|0
1727196000000|2024-09-24 16:40:00|13.85|12.1|13.81|12.06|13.86|12.11|13.77|12.02|0
1727196300000|2024-09-24 16:45:00|13.8|12.05|13.82|12.07|13.87|12.12|13.73|11.98|0
1727196600000|2024-09-24 16:50:00|13.85|12.1|13.9|12.15|13.91|12.16|13.8|12.05|0
1727196900000|2024-09-24 16:55:00|13.91|12.16|14|12.25|14|12.25|13.89|12.14|0
1727197200000|2024-09-24 17:00:00|14.02|12.27|13.98|12.23|14.05|12.3|13.93|12.18|0
1727197500000|2024-09-24 17:05:00|13.99|12.24|13.95|12.2|13.99|12.24|13.87|12.12|0
1727197800000|2024-09-24 17:10:00|13.96|12.21|13.84|12.09|13.96|12.21|13.82|12.07|0
1727198100000|2024-09-24 17:15:00|13.83|12.08|13.96|12.21|13.99|12.24|13.8|12.05|0
1727198400000|2024-09-24 17:20:00|13.97|12.22|14.03|12.28|14.05|12.3|13.96|12.21|0
1727198700000|2024-09-24 17:25:00|14.05|12.3|14.09|12.34|14.09|12.34|14|12.25|0
1727199000000|2024-09-24 17:30:00|14.08|12.33|13.97|12.22|14.08|12.33|13.97|12.22|0
1727199300000|2024-09-24 17:35:00|13.96|12.21|14.02|12.27|14.08|12.33|13.93|12.18|0
1727199600000|2024-09-24 17:40:00|14.03|12.28|13.42|11.67|14.08|12.33|13.39|11.64|0
1727199900000|2024-09-24 17:45:00|13.43|11.68|13.36|11.61|13.51|11.76|13.34|11.59|0
1727200200000|2024-09-24 17:50:00|13.38|11.63|13.32|11.57|13.41|11.66|13.3|11.55|0
1727200500000|2024-09-24 17:55:00|13.33|11.58|13.4|11.65|13.4|11.65|13.33|11.58|0
1727200800000|2024-09-24 18:00:00|13.39|11.64|13.38|11.63|13.44|11.69|13.32|11.57|0
1727201100000|2024-09-24 18:05:00|13.39|11.64|13.27|11.52|13.39|11.64|13.24|11.49|0
1727201400000|2024-09-24 18:10:00|13.28|11.53|13.31|11.56|13.38|11.63|13.27|11.52|0
1727201700000|2024-09-24 18:15:00|13.32|11.57|13.28|11.53|13.39|11.64|13.27|11.52|0
1727202000000|2024-09-24 18:20:00|13.29|11.54|13.31|11.56|13.34|11.59|13.26|11.51|0
1727202300000|2024-09-24 18:25:00|13.3|11.55|13.36|11.61|13.4|11.65|13.3|11.55|0
1727202600000|2024-09-24 18:30:00|13.37|11.62|13.38|11.63|13.64|11.89|13.37|11.62|0
1727202900000|2024-09-24 18:35:00|13.37|11.62|13.26|11.51|13.38|11.63|13.26|11.51|0
1727203200000|2024-09-24 18:40:00|13.24|11.49|13.26|11.51|13.32|11.57|13.22|11.47|0
1727203500000|2024-09-24 18:45:00|13.27|11.52|13.33|11.58|13.34|11.59|13.26|11.51|0
1727203800000|2024-09-24 18:50:00|13.34|11.59|13.24|11.49|13.35|11.6|13.24|11.49|0
1727204100000|2024-09-24 18:55:00|13.25|11.5|13.27|11.52|13.31|11.56|13.21|11.46|0
1727204400000|2024-09-24 19:00:00|13.3|11.55|13.23|11.48|13.3|11.55|13.23|11.48|0
1727204700000|2024-09-24 19:05:00|13.24|11.49|13.22|11.47|13.25|11.5|13.18|11.43|0
1727205000000|2024-09-24 19:10:00|13.21|11.46|13.23|11.48|13.27|11.52|13.18|11.43|0
1727205300000|2024-09-24 19:15:00|13.24|11.49|13.22|11.47|13.27|11.52|13.18|11.43|0
1727205600000|2024-09-24 19:20:00|13.23|11.48|13.18|11.43|13.24|11.49|13.17|11.42|0
1727205900000|2024-09-24 19:25:00|13.19|11.44|13.2|11.45|13.22|11.47|13.17|11.42|0
1727206200000|2024-09-24 19:30:00|13.21|11.46|13.25|11.5|13.26|11.51|13.2|11.45|0
1727206500000|2024-09-24 19:35:00|13.24|11.49|13.26|11.51|13.29|11.54|13.23|11.48|0
1727206800000|2024-09-24 19:40:00|13.25|11.5|13.23|11.48|13.27|11.52|13.17|11.42|0
1727207100000|2024-09-24 19:45:00|13.22|11.47|13.19|11.44|13.23|11.48|13.14|11.39|0
1727207400000|2024-09-24 19:50:00|13.15|11.4|13.22|11.47|13.24|11.49|13.12|11.37|0
1727207700000|2024-09-24 19:55:00|13.24|11.49|12.92|11.17|13.27|11.52|12.92|11.17|0
1727208000000|2024-09-24 20:00:00|12.98|11.23|13.08|11.33|13.08|11.33|12.96|11.21|0
1727208300000|2024-09-24 20:05:00|13.09|11.34|13.08|11.33|13.1|11.35|13.04|11.29|0
1727208600000|2024-09-24 20:10:00|13.09|11.34|13.03|11.28|13.09|11.34|13.02|11.27|0
1727208900000|2024-09-24 20:15:00|13.16|11.16|13.12|11.12|13.16|11.16|13.11|11.11|0
1727209200000|2024-09-24 20:20:00|13.11|11.11|13.1|11.1|13.11|11.11|13.1|11.1|0
1727209500000|2024-09-24 20:25:00|13.09|11.09|13.08|11.08|13.1|11.1|13.08|11.08|0
1727209800000|2024-09-24 20:30:00|13.09|11.09|13.07|11.07|13.09|11.09|13.07|11.07|0
1727210100000|2024-09-24 20:35:00|13.05|11.05|13.06|11.06|13.06|11.06|13.04|11.04|0
1727210400000|2024-09-24 20:40:00|13.05|11.05|13.05|11.05|13.06|11.06|13.05|11.05|0
1727210700000|2024-09-24 20:45:00|13.06|11.06|13.05|11.05|13.07|11.07|13.05|11.05|0
1727211000000|2024-09-24 20:50:00|13.06|11.06|13.05|11.05|13.07|11.07|13.05|11.05|0
1727211300000|2024-09-24 20:55:00|13.04|11.04|13.07|11.07|13.07|11.07|13.04|11.04|0
1727211600000|2024-09-24 21:00:00|13.06|11.06|13.06|11.06|13.07|11.07|13.06|11.06|0
1727211900000|2024-09-24 21:05:00|13.07|11.07|13.06|11.06|13.07|11.07|13.06|11.06|0
1727212200000|2024-09-24 21:10:00|13.07|11.07|13.06|11.06|13.07|11.07|13.06|11.06|0
1727212800000|2024-09-24 21:20:00|13.05|11.05|13.06|11.06|13.06|11.06|13.05|11.05|0
1727214000000|2024-09-24 21:40:00|13.05|11.05|13.05|11.05|13.05|11.05|13.05|11.05|0
1727214300000|2024-09-24 21:45:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1727214600000|2024-09-24 21:50:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1727214900000|2024-09-24 21:55:00|13.04|11.04|13.04|11.04|13.05|11.05|13.04|11.04|0
1727215200000|2024-09-24 22:00:00|13|11|13.07|11.07|13.08|11.08|13|11|0
1727215500000|2024-09-24 22:05:00|13.08|11.08|13.06|11.06|13.08|11.08|13.06|11.06|0
1727215800000|2024-09-24 22:10:00|13.05|11.05|13.04|11.04|13.05|11.05|13.02|11.02|0
1727216100000|2024-09-24 22:15:00|13.03|11.03|13.06|11.06|13.07|11.07|13.03|11.03|0
1727216400000|2024-09-24 22:20:00|13.05|11.05|13.06|11.06|13.06|11.06|13.04|11.04|0
1727216700000|2024-09-24 22:25:00|13.05|11.05|13.08|11.08|13.08|11.08|13.05|11.05|0
1727217000000|2024-09-24 22:30:00|13.09|11.09|13.09|11.09|13.09|11.09|13.07|11.07|0
1727217300000|2024-09-24 22:35:00|13.1|11.1|13.09|11.09|13.1|11.1|13.09|11.09|0
1727217600000|2024-09-24 22:40:00|13.08|11.08|13.05|11.05|13.09|11.09|13.05|11.05|0
1727217900000|2024-09-24 22:45:00|13.04|11.04|13.04|11.04|13.05|11.05|13.03|11.03|0
1727218200000|2024-09-24 22:50:00|13.05|11.05|13.04|11.04|13.05|11.05|13.04|11.04|0
1727218500000|2024-09-24 22:55:00|13.03|11.03|13.03|11.03|13.05|11.05|13.03|11.03|0
1727218800000|2024-09-24 23:00:00|13.04|11.04|13.03|11.03|13.04|11.04|13.03|11.03|0
1727219100000|2024-09-24 23:05:00|13.04|11.04|12.98|10.98|13.04|11.04|12.98|10.98|0
1727219400000|2024-09-24 23:10:00|12.99|10.99|13|11|13|11|12.98|10.98|0
1727219700000|2024-09-24 23:15:00|12.99|10.99|12.99|10.99|13|11|12.98|10.98|0
1727220000000|2024-09-24 23:20:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1727220300000|2024-09-24 23:25:00|13|11|13|11|13.01|11.01|13|11|0
1727220600000|2024-09-24 23:30:00|13.01|11.01|13.02|11.02|13.04|11.04|13|11|0
1727220900000|2024-09-24 23:35:00|13.03|11.03|13.01|11.01|13.03|11.03|13|11|0
1727221200000|2024-09-24 23:40:00|13|11|13.03|11.03|13.04|11.04|13|11|0
1727221500000|2024-09-24 23:45:00|13.02|11.02|13.03|11.03|13.04|11.04|13.02|11.02|0
1727221800000|2024-09-24 23:50:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1727222100000|2024-09-24 23:55:00|13.06|11.06|13.04|11.04|13.06|11.06|13.03|11.03|0
1727222400000|2024-09-25 00:00:00|13.03|11.03|13.06|11.06|13.07|11.07|13.02|11.02|0
1727222700000|2024-09-25 00:05:00|13.07|11.07|13.09|11.09|13.11|11.11|13.06|11.06|0
1727223000000|2024-09-25 00:10:00|13.1|11.1|13.19|11.19|13.19|11.19|13.09|11.09|0
1727223300000|2024-09-25 00:15:00|13.2|11.2|13.21|11.21|13.22|11.22|13.17|11.17|0
1727223600000|2024-09-25 00:20:00|13.22|11.22|13.23|11.23|13.27|11.27|13.2|11.2|0
1727223900000|2024-09-25 00:25:00|13.22|11.22|13.22|11.22|13.24|11.24|13.21|11.21|0
1727224200000|2024-09-25 00:30:00|13.1|11.35|13.1|11.35|13.12|11.37|13.08|11.33|0
1727224500000|2024-09-25 00:35:00|13.11|11.36|13.1|11.35|13.16|11.41|13.09|11.34|0
1727224800000|2024-09-25 00:40:00|13.11|11.36|13.12|11.37|13.16|11.41|13.09|11.34|0
1727225100000|2024-09-25 00:45:00|13.13|11.38|13.13|11.38|13.15|11.4|13.1|11.35|0
1727225400000|2024-09-25 00:50:00|13.14|11.39|13.14|11.39|13.15|11.4|13.13|11.38|0
1727225700000|2024-09-25 00:55:00|13.13|11.38|13.14|11.39|13.14|11.39|13.13|11.38|0
1727226000000|2024-09-25 01:00:00|13.13|11.38|13.12|11.37|13.16|11.41|13.12|11.37|0
1727226300000|2024-09-25 01:05:00|13.11|11.36|13.1|11.35|13.12|11.37|13.08|11.33|0
1727226600000|2024-09-25 01:10:00|13.11|11.36|13.09|11.34|13.11|11.36|13.07|11.32|0
1727226900000|2024-09-25 01:15:00|13.1|11.35|13.25|11.5|13.27|11.52|13.1|11.35|0
1727227200000|2024-09-25 01:20:00|13.26|11.51|13.19|11.44|13.26|11.51|13.18|11.43|0
1727227500000|2024-09-25 01:25:00|13.2|11.45|13.21|11.46|13.21|11.46|13.18|11.43|0
1727227800000|2024-09-25 01:30:00|13.22|11.47|13.26|11.51|13.27|11.52|13.21|11.46|0
1727228100000|2024-09-25 01:35:00|13.25|11.5|13.22|11.47|13.26|11.51|13.22|11.47|0
1727228400000|2024-09-25 01:40:00|13.21|11.46|13.19|11.44|13.21|11.46|13.17|11.42|0
1727228700000|2024-09-25 01:45:00|13.2|11.45|13.25|11.5|13.26|11.51|13.2|11.45|0
1727229000000|2024-09-25 01:50:00|13.26|11.51|13.26|11.51|13.28|11.53|13.23|11.48|0
1727229300000|2024-09-25 01:55:00|13.27|11.52|13.24|11.49|13.29|11.54|13.23|11.48|0
1727229600000|2024-09-25 02:00:00|13.25|11.5|13.18|11.43|13.25|11.5|13.17|11.42|0
1727229900000|2024-09-25 02:05:00|13.17|11.42|13.19|11.44|13.2|11.45|13.17|11.42|0
1727230200000|2024-09-25 02:10:00|13.2|11.45|13.22|11.47|13.24|11.49|13.2|11.45|0
1727230500000|2024-09-25 02:15:00|13.21|11.46|13.21|11.46|13.23|11.48|13.18|11.43|0
1727230800000|2024-09-25 02:20:00|13.22|11.47|13.23|11.48|13.23|11.48|13.19|11.44|0
1727231100000|2024-09-25 02:25:00|13.24|11.49|13.22|11.47|13.27|11.52|13.22|11.47|0
1727231400000|2024-09-25 02:30:00|13.23|11.48|13.25|11.5|13.26|11.51|13.23|11.48|0
1727231700000|2024-09-25 02:35:00|13.24|11.49|13.22|11.47|13.24|11.49|13.2|11.45|0
1727232000000|2024-09-25 02:40:00|13.23|11.48|13.21|11.46|13.23|11.48|13.19|11.44|0
1727232300000|2024-09-25 02:45:00|13.22|11.47|13.27|11.52|13.27|11.52|13.19|11.44|0
1727232600000|2024-09-25 02:50:00|13.26|11.51|13.24|11.49|13.27|11.52|13.23|11.48|0
1727232900000|2024-09-25 02:55:00|13.23|11.48|13.25|11.5|13.26|11.51|13.22|11.47|0
1727233200000|2024-09-25 03:00:00|13.26|11.51|13.27|11.52|13.3|11.55|13.24|11.49|0
1727233500000|2024-09-25 03:05:00|13.26|11.51|13.28|11.53|13.31|11.56|13.25|11.5|0
1727233800000|2024-09-25 03:10:00|13.27|11.52|13.2|11.45|13.27|11.52|13.18|11.43|0
1727234100000|2024-09-25 03:15:00|13.19|11.44|13.17|11.42|13.19|11.44|13.16|11.41|0
1727234400000|2024-09-25 03:20:00|13.16|11.41|13.15|11.4|13.18|11.43|13.14|11.39|0
1727234700000|2024-09-25 03:25:00|13.16|11.41|13.11|11.36|13.17|11.42|13.11|11.36|0
1727235000000|2024-09-25 03:30:00|13.1|11.35|13.14|11.39|13.15|11.4|13.09|11.34|0
1727235300000|2024-09-25 03:35:00|13.15|11.4|13.17|11.42|13.17|11.42|13.14|11.39|0
1727235600000|2024-09-25 03:40:00|13.18|11.43|13.2|11.45|13.2|11.45|13.16|11.41|0
1727235900000|2024-09-25 03:45:00|13.19|11.44|13.18|11.43|13.2|11.45|13.17|11.42|0
1727236200000|2024-09-25 03:50:00|13.17|11.42|13.18|11.43|13.19|11.44|13.17|11.42|0
1727236500000|2024-09-25 03:55:00|13.17|11.42|13.16|11.41|13.17|11.42|13.16|11.41|0
1727236800000|2024-09-25 04:00:00|13.14|11.39|13.13|11.38|13.16|11.41|13.13|11.38|0
1727237100000|2024-09-25 04:05:00|13.14|11.39|13.15|11.4|13.15|11.4|13.14|11.39|0
1727237400000|2024-09-25 04:10:00|13.14|11.39|13.14|11.39|13.15|11.4|13.14|11.39|0
1727237700000|2024-09-25 04:15:00|13.15|11.4|13.16|11.41|13.18|11.43|13.15|11.4|0
1727238000000|2024-09-25 04:20:00|13.17|11.42|13.14|11.39|13.17|11.42|13.14|11.39|0
1727238300000|2024-09-25 04:25:00|13.13|11.38|13.14|11.39|13.14|11.39|13.12|11.37|0
1727238600000|2024-09-25 04:30:00|13.13|11.38|13.15|11.4|13.16|11.41|13.13|11.38|0
1727238900000|2024-09-25 04:35:00|13.14|11.39|13.12|11.37|13.16|11.41|13.12|11.37|0
1727239200000|2024-09-25 04:40:00|13.13|11.38|13.14|11.39|13.15|11.4|13.12|11.37|0
1727239500000|2024-09-25 04:45:00|13.13|11.38|13.08|11.33|13.13|11.38|13.08|11.33|0
1727239800000|2024-09-25 04:50:00|13.09|11.34|13.12|11.37|13.12|11.37|13.09|11.34|0
1727240100000|2024-09-25 04:55:00|13.13|11.38|13.15|11.4|13.17|11.42|13.12|11.37|0
1727240400000|2024-09-25 05:00:00|13.16|11.41|13.12|11.37|13.16|11.41|13.11|11.36|0
1727240700000|2024-09-25 05:05:00|13.11|11.36|13.12|11.37|13.12|11.37|13.06|11.31|0
1727241000000|2024-09-25 05:10:00|13.13|11.38|13.12|11.37|13.13|11.38|13.09|11.34|0
1727241300000|2024-09-25 05:15:00|13.13|11.38|13.15|11.4|13.17|11.42|13.12|11.37|0
1727241600000|2024-09-25 05:20:00|13.14|11.39|13.16|11.41|13.18|11.43|13.13|11.38|0
1727241900000|2024-09-25 05:25:00|13.17|11.42|13.16|11.41|13.18|11.43|13.16|11.41|0
1727242200000|2024-09-25 05:30:00|13.15|11.4|13.24|11.49|13.24|11.49|13.12|11.37|0
1727242500000|2024-09-25 05:35:00|13.25|11.5|13.29|11.54|13.29|11.54|13.25|11.5|0
1727242800000|2024-09-25 05:40:00|13.28|11.53|13.4|11.65|13.42|11.67|13.28|11.53|0
1727243100000|2024-09-25 05:45:00|13.41|11.66|13.49|11.74|13.49|11.74|13.39|11.64|0
1727243400000|2024-09-25 05:50:00|13.48|11.73|13.36|11.61|13.49|11.74|13.35|11.6|0
1727243700000|2024-09-25 05:55:00|13.37|11.62|13.42|11.67|13.42|11.67|13.37|11.62|0
1727244000000|2024-09-25 06:00:00|13.43|11.68|13.39|11.64|13.45|11.7|13.38|11.63|0
1727244300000|2024-09-25 06:05:00|13.4|11.65|13.38|11.63|13.45|11.7|13.38|11.63|0
1727244600000|2024-09-25 06:10:00|13.39|11.64|13.46|11.71|13.46|11.71|13.38|11.63|0
1727244900000|2024-09-25 06:15:00|13.47|11.72|13.44|11.69|13.56|11.81|13.44|11.69|0
1727245200000|2024-09-25 06:20:00|13.45|11.7|13.46|11.71|13.5|11.75|13.45|11.7|0
1727245500000|2024-09-25 06:25:00|13.45|11.7|13.53|11.78|13.54|11.79|13.45|11.7|0
1727245800000|2024-09-25 06:30:00|13.55|11.8|13.51|11.76|13.57|11.82|13.5|11.75|0
1727246100000|2024-09-25 06:35:00|13.53|11.78|13.53|11.78|13.55|11.8|13.49|11.74|0
1727246400000|2024-09-25 06:40:00|13.54|11.79|13.46|11.71|13.54|11.79|13.45|11.7|0
1727246700000|2024-09-25 06:45:00|13.47|11.72|13.49|11.74|13.53|11.78|13.47|11.72|0
1727247000000|2024-09-25 06:50:00|13.5|11.75|13.51|11.76|13.54|11.79|13.49|11.74|0
1727247300000|2024-09-25 06:55:00|13.5|11.75|13.55|11.8|13.55|11.8|13.5|11.75|0
1727247600000|2024-09-25 07:00:00|13.52|11.77|13.49|11.74|13.54|11.79|13.46|11.71|0
1727247900000|2024-09-25 07:05:00|13.5|11.75|13.42|11.67|13.5|11.75|13.38|11.63|0
1727248200000|2024-09-25 07:10:00|13.41|11.66|13.44|11.69|13.51|11.76|13.4|11.65|0
1727248500000|2024-09-25 07:15:00|13.43|11.68|13.36|11.61|13.45|11.7|13.31|11.56|0
1727248800000|2024-09-25 07:20:00|13.37|11.62|13.27|11.52|13.4|11.65|13.27|11.52|0
1727249100000|2024-09-25 07:25:00|13.26|11.51|13.23|11.48|13.29|11.54|13.23|11.48|0
1727249400000|2024-09-25 07:30:00|13.24|11.49|13.33|11.58|13.35|11.6|13.18|11.43|0
1727249700000|2024-09-25 07:35:00|13.34|11.59|13.33|11.58|13.36|11.61|13.31|11.56|0
1727250000000|2024-09-25 07:40:00|13.32|11.57|13.34|11.59|13.35|11.6|13.32|11.57|0
1727250300000|2024-09-25 07:45:00|13.35|11.6|13.34|11.59|13.39|11.64|13.33|11.58|0
1727250600000|2024-09-25 07:50:00|13.33|11.58|13.35|11.6|13.39|11.64|13.33|11.58|0
1727250900000|2024-09-25 07:55:00|13.36|11.61|13.31|11.56|13.36|11.61|13.3|11.55|0
1727251200000|2024-09-25 08:00:00|13.32|11.57|13.29|11.54|13.36|11.61|13.29|11.54|0
1727251500000|2024-09-25 08:05:00|13.3|11.55|13.35|11.6|13.36|11.61|13.3|11.55|0
1727251800000|2024-09-25 08:10:00|13.32|11.57|13.28|11.53|13.34|11.59|13.26|11.51|0
1727252100000|2024-09-25 08:15:00|13.27|11.52|13.46|11.71|13.47|11.72|13.27|11.52|0
1727252400000|2024-09-25 08:20:00|13.47|11.72|13.5|11.75|13.53|11.78|13.47|11.72|0
1727252700000|2024-09-25 08:25:00|13.49|11.74|13.5|11.75|13.51|11.76|13.49|11.74|0
1727253000000|2024-09-25 08:30:00|13.49|11.74|13.51|11.76|13.53|11.78|13.48|11.73|0
1727253300000|2024-09-25 08:35:00|13.52|11.77|13.52|11.77|13.52|11.77|13.46|11.71|0
1727253600000|2024-09-25 08:40:00|13.51|11.76|13.52|11.77|13.56|11.81|13.5|11.75|0
1727253900000|2024-09-25 08:45:00|13.51|11.76|13.49|11.74|13.53|11.78|13.47|11.72|0
1727254200000|2024-09-25 08:50:00|13.48|11.73|13.48|11.73|13.51|11.76|13.45|11.7|0
1727254500000|2024-09-25 08:55:00|13.47|11.72|13.47|11.72|13.54|11.79|13.47|11.72|0
1727254800000|2024-09-25 09:00:00|13.48|11.73|13.48|11.73|13.51|11.76|13.45|11.7|0
1727255100000|2024-09-25 09:05:00|13.49|11.74|13.46|11.71|13.49|11.74|13.44|11.69|0
1727255400000|2024-09-25 09:10:00|13.45|11.7|13.44|11.69|13.46|11.71|13.43|11.68|0
1727255700000|2024-09-25 09:15:00|13.45|11.7|13.52|11.77|13.53|11.78|13.44|11.69|0
1727256000000|2024-09-25 09:20:00|13.53|11.78|13.58|11.83|13.58|11.83|13.5|11.75|0
1727256300000|2024-09-25 09:25:00|13.57|11.82|13.51|11.76|13.57|11.82|13.49|11.74|0
1727256600000|2024-09-25 09:30:00|13.52|11.77|13.39|11.64|13.54|11.79|13.39|11.64|0
1727256900000|2024-09-25 09:35:00|13.41|11.66|13.41|11.66|13.42|11.67|13.4|11.65|0
1727257200000|2024-09-25 09:40:00|13.42|11.67|13.42|11.67|13.43|11.68|13.39|11.64|0
1727257500000|2024-09-25 09:45:00|13.41|11.66|13.46|11.71|13.46|11.71|13.41|11.66|0
1727257800000|2024-09-25 09:50:00|13.45|11.7|13.45|11.7|13.48|11.73|13.44|11.69|0
1727258100000|2024-09-25 09:55:00|13.46|11.71|13.4|11.65|13.48|11.73|13.4|11.65|0
1727258400000|2024-09-25 10:00:00|13.39|11.64|13.41|11.66|13.41|11.66|13.24|11.49|0
1727258700000|2024-09-25 10:05:00|13.4|11.65|13.55|11.8|13.57|11.82|13.4|11.65|0
1727259000000|2024-09-25 10:10:00|13.54|11.79|13.51|11.76|13.55|11.8|13.5|11.75|0
1727259300000|2024-09-25 10:15:00|13.5|11.75|13.53|11.78|13.53|11.78|13.5|11.75|0
1727259600000|2024-09-25 10:20:00|13.54|11.79|13.51|11.76|13.54|11.79|13.5|11.75|0
1727259900000|2024-09-25 10:25:00|13.52|11.77|13.52|11.77|13.52|11.77|13.49|11.74|0
1727260200000|2024-09-25 10:30:00|13.51|11.76|13.49|11.74|13.52|11.77|13.47|11.72|0
1727260500000|2024-09-25 10:35:00|13.5|11.75|13.51|11.76|13.53|11.78|13.49|11.74|0
1727260800000|2024-09-25 10:40:00|13.52|11.77|13.56|11.81|13.56|11.81|13.51|11.76|0
1727261100000|2024-09-25 10:45:00|13.57|11.82|13.55|11.8|13.62|11.87|13.55|11.8|0
1727261400000|2024-09-25 10:50:00|13.53|11.78|13.51|11.76|13.55|11.8|13.5|11.75|0
1727261700000|2024-09-25 10:55:00|13.5|11.75|13.42|11.67|13.51|11.76|13.42|11.67|0
1727262000000|2024-09-25 11:00:00|13.41|11.66|13.41|11.66|13.45|11.7|13.36|11.61|0
1727262300000|2024-09-25 11:05:00|13.42|11.67|13.4|11.65|13.42|11.67|13.39|11.64|0
1727262600000|2024-09-25 11:10:00|13.39|11.64|13.45|11.7|13.45|11.7|13.38|11.63|0
1727262900000|2024-09-25 11:15:00|13.44|11.69|13.43|11.68|13.44|11.69|13.39|11.64|0
1727263200000|2024-09-25 11:20:00|13.44|11.69|13.45|11.7|13.45|11.7|13.43|11.68|0
1727263500000|2024-09-25 11:25:00|13.44|11.69|13.45|11.7|13.47|11.72|13.43|11.68|0
1727263800000|2024-09-25 11:30:00|13.46|11.71|13.46|11.71|13.48|11.73|13.45|11.7|0
1727264100000|2024-09-25 11:35:00|13.48|11.73|13.51|11.76|13.51|11.76|13.47|11.72|0
1727264400000|2024-09-25 11:40:00|13.52|11.77|13.49|11.74|13.52|11.77|13.48|11.73|0
1727264700000|2024-09-25 11:45:00|13.48|11.73|13.54|11.79|13.56|11.81|13.47|11.72|0
1727265000000|2024-09-25 11:50:00|13.53|11.78|13.45|11.7|13.54|11.79|13.44|11.69|0
1727265300000|2024-09-25 11:55:00|13.44|11.69|13.31|11.56|13.59|11.84|13.31|11.56|0
1727265600000|2024-09-25 12:00:00|13.3|11.55|13.33|11.58|13.33|11.58|13.3|11.55|0
1727265900000|2024-09-25 12:05:00|13.34|11.59|13.38|11.63|13.38|11.63|13.34|11.59|0
1727266200000|2024-09-25 12:10:00|13.39|11.64|13.37|11.62|13.41|11.66|13.36|11.61|0
1727266500000|2024-09-25 12:15:00|13.36|11.61|13.31|11.56|13.36|11.61|13.29|11.54|0
1727266800000|2024-09-25 12:20:00|13.32|11.57|13.3|11.55|13.32|11.57|13.28|11.53|0
1727267100000|2024-09-25 12:25:00|13.29|11.54|13.32|11.57|13.33|11.58|13.28|11.53|0
1727267400000|2024-09-25 12:30:00|13.31|11.56|13.29|11.54|13.31|11.56|13.28|11.53|0
1727267700000|2024-09-25 12:35:00|13.3|11.55|13.29|11.54|13.31|11.56|13.28|11.53|0
1727268000000|2024-09-25 12:40:00|13.28|11.53|13.31|11.56|13.31|11.56|13.25|11.5|0
1727268300000|2024-09-25 12:45:00|13.32|11.57|13.33|11.58|13.38|11.63|13.3|11.55|0
1727268600000|2024-09-25 12:50:00|13.34|11.59|13.28|11.53|13.34|11.59|13.27|11.52|0
1727268900000|2024-09-25 12:55:00|13.27|11.52|13.29|11.54|13.33|11.58|13.26|11.51|0
1727269200000|2024-09-25 13:00:00|13.31|11.56|13.33|11.58|13.34|11.59|13.27|11.52|0
1727269500000|2024-09-25 13:05:00|13.32|11.57|13.26|11.51|13.35|11.6|13.26|11.51|0
1727269800000|2024-09-25 13:10:00|13.27|11.52|13.28|11.53|13.3|11.55|13.27|11.52|0
1727270100000|2024-09-25 13:15:00|13.27|11.52|13.27|11.52|13.3|11.55|13.26|11.51|0
1727270400000|2024-09-25 13:20:00|13.26|11.51|13.27|11.52|13.28|11.53|13.26|11.51|0
1727270700000|2024-09-25 13:25:00|13.28|11.53|13.25|11.5|13.28|11.53|13.21|11.46|0
1727271000000|2024-09-25 13:30:00|13.18|11.43|13.01|11.26|13.21|11.46|12.95|11.2|0
1727271300000|2024-09-25 13:35:00|13.03|11.28|13.07|11.32|13.09|11.34|12.96|11.21|0
1727271600000|2024-09-25 13:40:00|13.06|11.31|13.09|11.34|13.26|11.51|13.03|11.28|0
1727271900000|2024-09-25 13:45:00|13.06|11.31|13.14|11.39|13.15|11.4|13.04|11.29|0
1727272200000|2024-09-25 13:50:00|13.13|11.38|13.1|11.35|13.24|11.49|13.08|11.33|0
1727272500000|2024-09-25 13:55:00|13.09|11.34|13.05|11.3|13.16|11.41|13.03|11.28|0
1727272800000|2024-09-25 14:00:00|13.01|11.26|13.01|11.26|13.06|11.31|12.97|11.22|0
1727273100000|2024-09-25 14:05:00|13.03|11.28|12.98|11.23|13.04|11.29|12.93|11.18|0
1727273400000|2024-09-25 14:10:00|12.96|11.21|13|11.25|13.08|11.33|12.94|11.19|0
1727273700000|2024-09-25 14:15:00|12.99|11.24|13.02|11.27|13.03|11.28|12.95|11.2|0
1727274000000|2024-09-25 14:20:00|13.03|11.28|13.07|11.32|13.16|11.41|13.03|11.28|0
1727274300000|2024-09-25 14:25:00|13.08|11.33|13.19|11.44|13.24|11.49|13.06|11.31|0
1727274600000|2024-09-25 14:30:00|13.18|11.43|13.14|11.39|13.25|11.5|13.14|11.39|0
1727274900000|2024-09-25 14:35:00|13.17|11.42|12.58|10.83|13.19|11.44|12.58|10.83|0
1727275200000|2024-09-25 14:40:00|12.59|10.84|12.62|10.87|12.66|10.91|12.53|10.78|0
1727275500000|2024-09-25 14:45:00|12.61|10.86|12.74|10.99|12.8|11.05|12.58|10.83|0
1727275800000|2024-09-25 14:50:00|12.75|11|12.62|10.87|12.79|11.04|12.57|10.82|0
1727276100000|2024-09-25 14:55:00|12.61|10.86|12.6|10.85|12.65|10.9|12.56|10.81|0
1727276400000|2024-09-25 15:00:00|12.59|10.84|12.58|10.83|12.64|10.89|12.54|10.79|0
1727276700000|2024-09-25 15:05:00|12.59|10.84|12.55|10.8|12.63|10.88|12.54|10.79|0
1727277000000|2024-09-25 15:10:00|12.56|10.81|12.68|10.93|12.71|10.96|12.56|10.81|0
1727277300000|2024-09-25 15:15:00|12.67|10.92|12.62|10.87|12.77|11.02|12.61|10.86|0
1727277600000|2024-09-25 15:20:00|12.63|10.88|12.68|10.93|12.69|10.94|12.62|10.87|0
1727277900000|2024-09-25 15:25:00|12.69|10.94|12.73|10.98|12.75|11|12.66|10.91|0
1727278200000|2024-09-25 15:30:00|12.75|11|12.2|10.45|12.78|11.03|11.4|9.65|0
1727278500000|2024-09-25 15:35:00|12.19|10.44|12.08|10.33|12.2|10.45|12.05|10.3|0
1727278800000|2024-09-25 15:40:00|12.07|10.32|12.18|10.43|12.22|10.47|12.04|10.29|0
1727279100000|2024-09-25 15:45:00|12.17|10.42|12.19|10.44|12.25|10.5|12.15|10.4|0
1727279400000|2024-09-25 15:50:00|12.21|10.46|12.29|10.54|12.31|10.56|12.19|10.44|0
1727279700000|2024-09-25 15:55:00|12.26|10.51|12.2|10.45|12.33|10.58|12.19|10.44|0
1727280000000|2024-09-25 16:00:00|12.22|10.47|12.22|10.47|12.27|10.52|12.22|10.47|0
1727280300000|2024-09-25 16:05:00|12.23|10.48|12.22|10.47|12.35|10.6|12.21|10.46|0
1727280600000|2024-09-25 16:10:00|12.21|10.46|12.23|10.48|12.25|10.5|12.18|10.43|0
1727280900000|2024-09-25 16:15:00|12.24|10.49|12.3|10.55|12.31|10.56|12.23|10.48|0
1727281200000|2024-09-25 16:20:00|12.29|10.54|12.25|10.5|12.3|10.55|12.22|10.47|0
1727281500000|2024-09-25 16:25:00|12.24|10.49|12.23|10.48|12.25|10.5|12.2|10.45|0
1727281800000|2024-09-25 16:30:00|12.24|10.49|12.24|10.49|12.34|10.59|12.23|10.48|0
1727282100000|2024-09-25 16:35:00|12.25|10.5|12.29|10.54|12.3|10.55|12.25|10.5|0
1727282400000|2024-09-25 16:40:00|12.28|10.53|12.35|10.6|12.38|10.63|12.25|10.5|0
1727282700000|2024-09-25 16:45:00|12.36|10.61|12.42|10.67|12.45|10.7|12.32|10.57|0
1727283000000|2024-09-25 16:50:00|12.41|10.66|12.31|10.56|12.42|10.67|12.26|10.51|0
1727283300000|2024-09-25 16:55:00|12.33|10.58|12.44|10.69|12.46|10.71|12.31|10.56|0
1727283600000|2024-09-25 17:00:00|12.43|10.68|12.5|10.75|12.74|10.99|12.43|10.68|0
1727283900000|2024-09-25 17:05:00|12.51|10.76|12.49|10.74|12.53|10.78|12.37|10.62|0
1727284200000|2024-09-25 17:10:00|12.5|10.75|12.52|10.77|12.57|10.82|12.48|10.73|0
1727284500000|2024-09-25 17:15:00|12.53|10.78|12.47|10.72|12.56|10.81|12.43|10.68|0
1727284800000|2024-09-25 17:20:00|12.48|10.73|12.51|10.76|12.52|10.77|12.46|10.71|0
1727285100000|2024-09-25 17:25:00|12.5|10.75|12.51|10.76|12.53|10.78|12.47|10.72|0
1727285400000|2024-09-25 17:30:00|12.52|10.77|12.63|10.88|12.64|10.89|12.47|10.72|0
1727285700000|2024-09-25 17:35:00|12.66|10.91|12.57|10.82|12.77|11.02|12.53|10.78|0
1727286000000|2024-09-25 17:40:00|12.58|10.83|12.65|10.9|12.7|10.95|12.58|10.83|0
1727286300000|2024-09-25 17:45:00|12.66|10.91|12.68|10.93|12.77|11.02|12.65|10.9|0
1727286600000|2024-09-25 17:50:00|12.69|10.94|12.44|10.69|12.7|10.95|12.44|10.69|0
1727286900000|2024-09-25 17:55:00|12.43|10.68|12.33|10.58|12.46|10.71|12.32|10.57|0
1727287200000|2024-09-25 18:00:00|12.32|10.57|12.4|10.65|12.44|10.69|12.3|10.55|0
1727287500000|2024-09-25 18:05:00|12.41|10.66|12.5|10.75|12.52|10.77|12.37|10.62|0
1727287800000|2024-09-25 18:10:00|12.49|10.74|12.62|10.87|12.64|10.89|12.48|10.73|0
1727288100000|2024-09-25 18:15:00|12.68|10.93|12.64|10.89|12.73|10.98|12.54|10.79|0
1727288400000|2024-09-25 18:20:00|12.65|10.9|12.62|10.87|12.67|10.92|12.6|10.85|0
1727288700000|2024-09-25 18:25:00|12.61|10.86|12.46|10.71|12.61|10.86|12.46|10.71|0
1727289000000|2024-09-25 18:30:00|12.45|10.7|12.5|10.75|12.57|10.82|12.45|10.7|0
1727289300000|2024-09-25 18:35:00|12.49|10.74|12.49|10.74|12.51|10.76|12.43|10.68|0
1727289600000|2024-09-25 18:40:00|12.5|10.75|12.49|10.74|12.53|10.78|12.46|10.71|0
1727289900000|2024-09-25 18:45:00|12.48|10.73|12.46|10.71|12.49|10.74|12.44|10.69|0
1727290200000|2024-09-25 18:50:00|12.45|10.7|12.45|10.7|12.52|10.77|12.43|10.68|0
1727290500000|2024-09-25 18:55:00|12.44|10.69|12.5|10.75|12.57|10.82|12.44|10.69|0
1727290800000|2024-09-25 19:00:00|12.51|10.76|12.45|10.7|12.54|10.79|12.42|10.67|0
1727291100000|2024-09-25 19:05:00|12.44|10.69|12.51|10.76|12.51|10.76|12.43|10.68|0
1727291400000|2024-09-25 19:10:00|12.49|10.74|12.54|10.79|12.55|10.8|12.46|10.71|0
1727291700000|2024-09-25 19:15:00|12.55|10.8|12.59|10.84|12.59|10.84|12.53|10.78|0
1727292000000|2024-09-25 19:20:00|12.58|10.83|12.57|10.82|12.6|10.85|12.54|10.79|0
1727292300000|2024-09-25 19:25:00|12.58|10.83|12.54|10.79|12.58|10.83|12.54|10.79|0
1727292600000|2024-09-25 19:30:00|12.56|10.81|12.6|10.85|12.66|10.91|12.56|10.81|0
1727292900000|2024-09-25 19:35:00|12.61|10.86|12.67|10.92|12.72|10.97|12.58|10.83|0
1727293200000|2024-09-25 19:40:00|12.68|10.93|12.65|10.9|12.72|10.97|12.65|10.9|0
1727293500000|2024-09-25 19:45:00|12.66|10.91|12.6|10.85|12.66|10.91|12.57|10.82|0
1727293800000|2024-09-25 19:50:00|12.17|10.42|13.03|11.28|13.13|11.38|12.17|10.42|0
1727294100000|2024-09-25 19:55:00|13.06|11.31|12.91|11.16|13.09|11.34|12.91|11.16|0
1727294400000|2024-09-25 20:00:00|12.95|11.2|12.84|11.09|13.01|11.26|12.84|11.09|0
1727294700000|2024-09-25 20:05:00|12.85|11.1|12.86|11.11|12.87|11.12|12.82|11.07|0
1727295000000|2024-09-25 20:10:00|12.87|11.12|12.8|11.05|12.88|11.13|12.79|11.04|0
1727295300000|2024-09-25 20:15:00|12.93|10.93|12.97|10.97|12.98|10.98|12.93|10.93|0
1727295600000|2024-09-25 20:20:00|12.98|10.98|13.02|11.02|13.04|11.04|12.98|10.98|0
1727295900000|2024-09-25 20:25:00|13.01|11.01|12.98|10.98|13.01|11.01|12.98|10.98|0
1727296200000|2024-09-25 20:30:00|12.97|10.97|12.98|10.98|12.98|10.98|12.96|10.96|0
1727296500000|2024-09-25 20:35:00|12.97|10.97|12.97|10.97|12.98|10.98|12.97|10.97|0
1727296800000|2024-09-25 20:40:00|12.96|10.96|12.97|10.97|12.97|10.97|12.95|10.95|0
1727297100000|2024-09-25 20:45:00|12.98|10.98|12.94|10.94|12.98|10.98|12.92|10.92|0
1727297400000|2024-09-25 20:50:00|12.93|10.93|12.93|10.93|12.94|10.94|12.92|10.92|0
1727297700000|2024-09-25 20:55:00|12.94|10.94|12.94|10.94|12.96|10.96|12.93|10.93|0
1727298000000|2024-09-25 21:00:00|12.95|10.95|12.97|10.97|12.98|10.98|12.93|10.93|0
1727298300000|2024-09-25 21:05:00|12.98|10.98|12.94|10.94|12.98|10.98|12.94|10.94|0
1727298600000|2024-09-25 21:10:00|12.96|10.96|12.95|10.95|12.96|10.96|12.95|10.95|0
1727298900000|2024-09-25 21:15:00|12.92|10.92|12.94|10.94|12.94|10.94|12.92|10.92|0
1727299200000|2024-09-25 21:20:00|12.95|10.95|12.93|10.93|12.95|10.95|12.93|10.93|0
1727299500000|2024-09-25 21:25:00|12.91|10.91|12.93|10.93|12.96|10.96|12.9|10.9|0
1727299800000|2024-09-25 21:30:00|12.94|10.94|12.93|10.93|12.94|10.94|12.93|10.93|0
1727300100000|2024-09-25 21:35:00|12.94|10.94|12.94|10.94|12.94|10.94|12.94|10.94|0
1727300400000|2024-09-25 21:40:00|12.95|10.95|12.95|10.95|12.95|10.95|12.95|10.95|0
1727300700000|2024-09-25 21:45:00|12.94|10.94|12.93|10.93|12.94|10.94|12.92|10.92|0
1727301000000|2024-09-25 21:50:00|12.92|10.92|12.92|10.92|12.93|10.93|12.92|10.92|0
1727301300000|2024-09-25 21:55:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1727301600000|2024-09-25 22:00:00|12.94|10.94|12.99|10.99|13.01|11.01|12.92|10.92|0
1727301900000|2024-09-25 22:05:00|12.98|10.98|12.99|10.99|12.99|10.99|12.95|10.95|0
1727302200000|2024-09-25 22:10:00|12.98|10.98|12.98|10.98|12.99|10.99|12.97|10.97|0
1727302500000|2024-09-25 22:15:00|12.99|10.99|13|11|13|11|12.99|10.99|0
1727302800000|2024-09-25 22:20:00|12.99|10.99|12.99|10.99|13|11|12.99|10.99|0
1727303100000|2024-09-25 22:25:00|12.98|10.98|12.97|10.97|12.98|10.98|12.97|10.97|0
1727303400000|2024-09-25 22:30:00|12.98|10.98|12.89|10.89|12.98|10.98|12.89|10.89|0
1727303700000|2024-09-25 22:35:00|12.88|10.88|12.89|10.89|12.91|10.91|12.88|10.88|0
1727304000000|2024-09-25 22:40:00|12.88|10.88|12.85|10.85|12.88|10.88|12.84|10.84|0
1727304300000|2024-09-25 22:45:00|12.84|10.84|12.88|10.88|12.88|10.88|12.84|10.84|0
1727304600000|2024-09-25 22:50:00|12.89|10.89|12.88|10.88|12.89|10.89|12.88|10.88|0
1727304900000|2024-09-25 22:55:00|12.89|10.89|12.89|10.89|12.89|10.89|12.87|10.87|0
1727305200000|2024-09-25 23:00:00|12.88|10.88|12.91|10.91|12.91|10.91|12.87|10.87|0
1727305500000|2024-09-25 23:05:00|12.92|10.92|12.91|10.91|12.92|10.92|12.91|10.91|0
1727305800000|2024-09-25 23:10:00|12.92|10.92|12.89|10.89|12.92|10.92|12.89|10.89|0
1727306100000|2024-09-25 23:15:00|12.88|10.88|12.9|10.9|12.9|10.9|12.88|10.88|0
1727306400000|2024-09-25 23:20:00|12.89|10.89|12.86|10.86|12.89|10.89|12.86|10.86|0
1727306700000|2024-09-25 23:25:00|12.85|10.85|12.85|10.85|12.85|10.85|12.84|10.84|0
1727307000000|2024-09-25 23:30:00|12.84|10.84|12.84|10.84|12.85|10.85|12.83|10.83|0
1727307300000|2024-09-25 23:35:00|12.85|10.85|12.82|10.82|12.86|10.86|12.81|10.81|0
1727307600000|2024-09-25 23:40:00|12.81|10.81|12.81|10.81|12.85|10.85|12.79|10.79|0
1727307900000|2024-09-25 23:45:00|12.8|10.8|12.68|10.68|12.81|10.81|12.67|10.67|0
1727308200000|2024-09-25 23:50:00|12.67|10.67|12.71|10.71|12.72|10.72|12.67|10.67|0
1727308500000|2024-09-25 23:55:00|12.72|10.72|12.7|10.7|12.72|10.72|12.69|10.69|0
1727308800000|2024-09-26 00:00:00|12.69|10.69|12.66|10.66|12.69|10.69|12.63|10.63|0
1727309100000|2024-09-26 00:05:00|12.65|10.65|12.58|10.58|12.65|10.65|12.57|10.57|0
1727309400000|2024-09-26 00:10:00|12.59|10.59|12.55|10.55|12.6|10.6|12.54|10.54|0
1727309700000|2024-09-26 00:15:00|12.56|10.56|12.55|10.55|12.57|10.57|12.53|10.53|0
1727310000000|2024-09-26 00:20:00|12.54|10.54|12.55|10.55|12.56|10.56|12.52|10.52|0
1727310300000|2024-09-26 00:25:00|12.54|10.54|12.52|10.52|12.54|10.54|12.52|10.52|0
1727310600000|2024-09-26 00:30:00|12.4|10.65|12.35|10.6|12.4|10.65|12.33|10.58|0
1727310900000|2024-09-26 00:35:00|12.34|10.59|12.36|10.61|12.36|10.61|12.33|10.58|0
1727311200000|2024-09-26 00:40:00|12.37|10.62|12.37|10.62|12.39|10.64|12.34|10.59|0
1727311500000|2024-09-26 00:45:00|12.38|10.63|12.38|10.63|12.39|10.64|12.37|10.62|0
1727311800000|2024-09-26 00:50:00|12.37|10.62|12.42|10.67|12.42|10.67|12.37|10.62|0
1727312100000|2024-09-26 00:55:00|12.43|10.68|12.38|10.63|12.43|10.68|12.37|10.62|0
1727312400000|2024-09-26 01:00:00|12.39|10.64|12.38|10.63|12.41|10.66|12.37|10.62|0
1727312700000|2024-09-26 01:05:00|12.37|10.62|12.39|10.64|12.4|10.65|12.37|10.62|0
1727313000000|2024-09-26 01:10:00|12.38|10.63|12.36|10.61|12.38|10.63|12.34|10.59|0
1727313300000|2024-09-26 01:15:00|12.37|10.62|12.39|10.64|12.4|10.65|12.37|10.62|0
1727313600000|2024-09-26 01:20:00|12.38|10.63|12.37|10.62|12.38|10.63|12.36|10.61|0
1727313900000|2024-09-26 01:25:00|12.38|10.63|12.39|10.64|12.42|10.67|12.38|10.63|0
1727314200000|2024-09-26 01:30:00|12.4|10.65|12.37|10.62|12.41|10.66|12.37|10.62|0
1727314500000|2024-09-26 01:35:00|12.38|10.63|12.4|10.65|12.4|10.65|12.37|10.62|0
1727314800000|2024-09-26 01:40:00|12.39|10.64|12.36|10.61|12.4|10.65|12.36|10.61|0
1727315100000|2024-09-26 01:45:00|12.35|10.6|12.32|10.57|12.36|10.61|12.31|10.56|0
1727315400000|2024-09-26 01:50:00|12.31|10.56|12.27|10.52|12.34|10.59|12.27|10.52|0
1727315700000|2024-09-26 01:55:00|12.28|10.53|12.25|10.5|12.28|10.53|12.22|10.47|0
1727316000000|2024-09-26 02:00:00|12.24|10.49|12.22|10.47|12.26|10.51|12.22|10.47|0
1727316300000|2024-09-26 02:05:00|12.23|10.48|12.22|10.47|12.24|10.49|12.22|10.47|0
1727316600000|2024-09-26 02:10:00|12.23|10.48|12.25|10.5|12.25|10.5|12.22|10.47|0
1727316900000|2024-09-26 02:15:00|12.26|10.51|12.24|10.49|12.28|10.53|12.24|10.49|0
1727317200000|2024-09-26 02:20:00|12.23|10.48|12.23|10.48|12.24|10.49|12.22|10.47|0
1727317500000|2024-09-26 02:25:00|12.22|10.47|12.21|10.46|12.22|10.47|12.19|10.44|0
1727317800000|2024-09-26 02:30:00|12.2|10.45|12.22|10.47|12.22|10.47|12.19|10.44|0
1727318100000|2024-09-26 02:35:00|12.21|10.46|12.21|10.46|12.22|10.47|12.19|10.44|0
1727318700000|2024-09-26 02:45:00|12.2|10.45|12.2|10.45|12.21|10.46|12.19|10.44|0
1727319000000|2024-09-26 02:50:00|12.21|10.46|12.18|10.43|12.21|10.46|12.18|10.43|0
1727319300000|2024-09-26 02:55:00|12.19|10.44|12.19|10.44|12.19|10.44|12.19|10.44|0
1727319600000|2024-09-26 03:00:00|12.18|10.43|12.15|10.4|12.18|10.43|12.12|10.37|0
1727319900000|2024-09-26 03:05:00|12.14|10.39|12.16|10.41|12.17|10.42|12.14|10.39|0
1727320200000|2024-09-26 03:10:00|12.17|10.42|12.17|10.42|12.17|10.42|12.15|10.4|0
1727320500000|2024-09-26 03:15:00|12.16|10.41|12.16|10.41|12.17|10.42|12.15|10.4|0
1727320800000|2024-09-26 03:20:00|12.15|10.4|12.15|10.4|12.16|10.41|12.15|10.4|0
1727321100000|2024-09-26 03:25:00|12.16|10.41|12.15|10.4|12.16|10.41|12.15|10.4|0
1727321400000|2024-09-26 03:30:00|12.14|10.39|12.1|10.35|12.15|10.4|12.1|10.35|0
1727321700000|2024-09-26 03:35:00|12.09|10.34|12.02|10.27|12.09|10.34|12.02|10.27|0
1727322000000|2024-09-26 03:40:00|12.01|10.26|12|10.25|12.05|10.3|12|10.25|0
1727322300000|2024-09-26 03:45:00|12.01|10.26|11.98|10.23|12.01|10.26|11.94|10.19|0
1727322600000|2024-09-26 03:50:00|11.99|10.24|11.98|10.23|11.99|10.24|11.97|10.22|0
1727322900000|2024-09-26 03:55:00|11.97|10.22|11.97|10.22|11.98|10.23|11.96|10.21|0
1727323200000|2024-09-26 04:00:00|11.98|10.23|12|10.25|12.01|10.26|11.97|10.22|0
1727323500000|2024-09-26 04:05:00|12.01|10.26|11.97|10.22|12.01|10.26|11.97|10.22|0
1727323800000|2024-09-26 04:10:00|11.96|10.21|11.97|10.22|11.97|10.22|11.95|10.2|0
1727324100000|2024-09-26 04:15:00|11.96|10.21|11.96|10.21|11.97|10.22|11.96|10.21|0
1727324400000|2024-09-26 04:20:00|11.95|10.2|11.95|10.2|11.97|10.22|11.95|10.2|0
1727324700000|2024-09-26 04:25:00|11.96|10.21|12.16|10.41|12.17|10.42|11.95|10.2|0
1727325000000|2024-09-26 04:30:00|12.17|10.42|12.15|10.4|12.17|10.42|12.15|10.4|0
1727325300000|2024-09-26 04:35:00|12.13|10.38|12.14|10.39|12.14|10.39|12.11|10.36|0
1727325600000|2024-09-26 04:40:00|12.13|10.38|12.11|10.36|12.14|10.39|12.11|10.36|0
1727325900000|2024-09-26 04:45:00|12.12|10.37|12.12|10.37|12.13|10.38|12.11|10.36|0
1727326200000|2024-09-26 04:50:00|12.11|10.36|12.12|10.37|12.13|10.38|12.09|10.34|0
1727326500000|2024-09-26 04:55:00|12.13|10.38|12.1|10.35|12.13|10.38|12.1|10.35|0
1727326800000|2024-09-26 05:00:00|12.11|10.36|12.12|10.37|12.14|10.39|12.11|10.36|0
1727327100000|2024-09-26 05:05:00|12.13|10.38|12.13|10.38|12.17|10.42|12.11|10.36|0
1727327400000|2024-09-26 05:10:00|12.12|10.37|12.1|10.35|12.13|10.38|12.1|10.35|0
1727327700000|2024-09-26 05:15:00|12.11|10.36|12.09|10.34|12.12|10.37|12.09|10.34|0
1727328000000|2024-09-26 05:20:00|12.08|10.33|12.03|10.28|12.08|10.33|12.02|10.27|0
1727328300000|2024-09-26 05:25:00|12.04|10.29|12.02|10.27|12.04|10.29|11.97|10.22|0
1727328600000|2024-09-26 05:30:00|12.01|10.26|11.99|10.24|12.03|10.28|11.96|10.21|0
1727328900000|2024-09-26 05:35:00|11.98|10.23|11.95|10.2|11.99|10.24|11.95|10.2|0
1727329200000|2024-09-26 05:40:00|11.94|10.19|11.92|10.17|11.97|10.22|11.92|10.17|0
1727329500000|2024-09-26 05:45:00|11.93|10.18|11.89|10.14|11.93|10.18|11.88|10.13|0
1727329800000|2024-09-26 05:50:00|11.9|10.15|11.84|10.09|11.91|10.16|11.81|10.06|0
1727330100000|2024-09-26 05:55:00|11.85|10.1|11.83|10.08|11.85|10.1|11.81|10.06|0
1727330400000|2024-09-26 06:00:00|11.82|10.07|11.76|10.01|11.84|10.09|11.76|10.01|0
1727330700000|2024-09-26 06:05:00|11.75|10|11.72|9.97|11.76|10.01|11.68|9.93|0
1727331000000|2024-09-26 06:10:00|11.7|9.95|11.6|9.85|11.71|9.96|11.6|9.85|0
1727331300000|2024-09-26 06:15:00|11.59|9.84|11.66|9.91|11.68|9.93|11.59|9.84|0
1727331600000|2024-09-26 06:20:00|11.67|9.92|11.7|9.95|11.7|9.95|11.65|9.9|0
1727331900000|2024-09-26 06:25:00|11.71|9.96|11.73|9.98|11.73|9.98|11.7|9.95|0
1727332200000|2024-09-26 06:30:00|11.72|9.97|11.63|9.88|12.86|11.11|11.61|9.86|0
1727332500000|2024-09-26 06:35:00|11.62|9.87|11.62|9.87|11.63|9.88|11.59|9.84|0
1727332800000|2024-09-26 06:40:00|11.61|9.86|11.63|9.88|11.64|9.89|11.58|9.83|0
1727333100000|2024-09-26 06:45:00|11.64|9.89|11.53|9.78|11.64|9.89|11.53|9.78|0
1727333400000|2024-09-26 06:50:00|11.54|9.79|11.54|9.79|11.57|9.82|11.53|9.78|0
1727333700000|2024-09-26 06:55:00|11.55|9.8|11.55|9.8|11.55|9.8|11.51|9.76|0
1727334000000|2024-09-26 07:00:00|11.51|9.76|11.5|9.75|11.54|9.79|11.45|9.7|0
1727334300000|2024-09-26 07:05:00|11.49|9.74|11.51|9.76|11.51|9.76|11.47|9.72|0
1727334600000|2024-09-26 07:10:00|11.52|9.77|11.51|9.76|11.55|9.8|11.5|9.75|0
1727334900000|2024-09-26 07:15:00|11.5|9.75|11.49|9.74|11.52|9.77|11.46|9.71|0
1727335200000|2024-09-26 07:20:00|11.48|9.73|11.5|9.75|11.51|9.76|11.48|9.73|0
1727335500000|2024-09-26 07:25:00|11.49|9.74|11.52|9.77|11.53|9.78|11.47|9.72|0
1727335800000|2024-09-26 07:30:00|11.5|9.75|11.52|9.77|11.59|9.84|11.48|9.73|0
1727336100000|2024-09-26 07:35:00|11.55|9.8|11.71|9.96|11.71|9.96|11.49|9.74|0
1727336400000|2024-09-26 07:40:00|11.69|9.94|11.63|9.88|11.69|9.94|11.6|9.85|0
1727336700000|2024-09-26 07:45:00|11.62|9.87|11.61|9.86|11.66|9.91|11.61|9.86|0
1727337000000|2024-09-26 07:50:00|11.62|9.87|11.56|9.81|11.62|9.87|11.54|9.79|0
1727337300000|2024-09-26 07:55:00|11.55|9.8|11.57|9.82|11.58|9.83|11.55|9.8|0
1727337600000|2024-09-26 08:00:00|11.59|9.84|11.62|9.87|11.64|9.89|11.57|9.82|0
1727337900000|2024-09-26 08:05:00|11.63|9.88|11.66|9.91|11.66|9.91|11.59|9.84|0
1727338200000|2024-09-26 08:10:00|11.65|9.9|11.55|9.8|11.67|9.92|11.53|9.78|0
1727338500000|2024-09-26 08:15:00|11.56|9.81|11.58|9.83|11.61|9.86|11.53|9.78|0
1727338800000|2024-09-26 08:20:00|11.56|9.81|11.56|9.81|11.58|9.83|11.56|9.81|0
1727339100000|2024-09-26 08:25:00|11.55|9.8|11.57|9.82|11.61|9.86|11.54|9.79|0
1727339400000|2024-09-26 08:30:00|11.56|9.81|11.55|9.8|11.57|9.82|11.53|9.78|0
1727339700000|2024-09-26 08:35:00|11.54|9.79|11.59|9.84|11.61|9.86|11.49|9.74|0
1727340000000|2024-09-26 08:40:00|11.58|9.83|11.65|9.9|11.76|10.01|11.58|9.83|0
1727340300000|2024-09-26 08:45:00|11.64|9.89|11.65|9.9|11.65|9.9|11.59|9.84|0
1727340600000|2024-09-26 08:50:00|11.66|9.91|11.64|9.89|11.66|9.91|11.62|9.87|0
1727340900000|2024-09-26 08:55:00|11.63|9.88|11.61|9.86|11.63|9.88|11.6|9.85|0
1727341200000|2024-09-26 09:00:00|11.62|9.87|11.64|9.89|11.67|9.92|11.61|9.86|0
1727341500000|2024-09-26 09:05:00|11.65|9.9|11.67|9.92|11.67|9.92|11.63|9.88|0
1727341800000|2024-09-26 09:10:00|11.68|9.93|11.64|9.89|11.71|9.96|11.64|9.89|0
1727342100000|2024-09-26 09:15:00|11.65|9.9|11.66|9.91|11.69|9.94|11.65|9.9|0
1727342400000|2024-09-26 09:20:00|11.65|9.9|11.67|9.92|11.67|9.92|11.64|9.89|0
1727342700000|2024-09-26 09:25:00|11.66|9.91|11.63|9.88|11.67|9.92|11.59|9.84|0
1727343000000|2024-09-26 09:30:00|11.64|9.89|11.61|9.86|11.66|9.91|11.61|9.86|0
1727343300000|2024-09-26 09:35:00|11.62|9.87|11.55|9.8|11.63|9.88|11.55|9.8|0
1727343600000|2024-09-26 09:40:00|11.56|9.81|11.6|9.85|11.6|9.85|11.55|9.8|0
1727343900000|2024-09-26 09:45:00|11.59|9.84|11.62|9.87|11.63|9.88|11.59|9.84|0
1727344200000|2024-09-26 09:50:00|11.61|9.86|11.63|9.88|11.64|9.89|11.61|9.86|0
1727344500000|2024-09-26 09:55:00|11.64|9.89|11.61|9.86|11.65|9.9|11.61|9.86|0
1727344800000|2024-09-26 10:00:00|11.62|9.87|11.64|9.89|11.64|9.89|11.61|9.86|0
1727345100000|2024-09-26 10:05:00|11.63|9.88|11.64|9.89|11.66|9.91|11.63|9.88|0
1727345400000|2024-09-26 10:10:00|11.65|9.9|11.63|9.88|11.66|9.91|11.63|9.88|0
1727345700000|2024-09-26 10:15:00|11.64|9.89|11.6|9.85|11.64|9.89|11.59|9.84|0
1727346000000|2024-09-26 10:20:00|11.59|9.84|11.59|9.84|11.62|9.87|11.59|9.84|0
1727346300000|2024-09-26 10:25:00|11.6|9.85|11.58|9.83|11.62|9.87|11.58|9.83|0
1727346600000|2024-09-26 10:30:00|11.57|9.82|11.6|9.85|11.6|9.85|11.56|9.81|0
1727346900000|2024-09-26 10:35:00|11.61|9.86|11.61|9.86|11.61|9.86|11.59|9.84|0
1727347200000|2024-09-26 10:40:00|11.6|9.85|11.53|9.78|11.61|9.86|11.52|9.77|0
1727347500000|2024-09-26 10:45:00|11.55|9.8|11.49|9.74|11.55|9.8|11.49|9.74|0
1727347800000|2024-09-26 10:50:00|11.48|9.73|11.5|9.75|11.52|9.77|11.48|9.73|0
1727348100000|2024-09-26 10:55:00|11.51|9.76|11.48|9.73|11.55|9.8|11.48|9.73|0
1727348400000|2024-09-26 11:00:00|11.51|9.76|11.57|9.82|11.59|9.84|11.5|9.75|0
1727348700000|2024-09-26 11:05:00|11.58|9.83|11.56|9.81|11.58|9.83|11.53|9.78|0
1727349000000|2024-09-26 11:10:00|11.57|9.82|11.61|9.86|11.61|9.86|11.56|9.81|0
1727349300000|2024-09-26 11:15:00|11.6|9.85|11.69|9.94|11.71|9.96|11.58|9.83|0
1727349600000|2024-09-26 11:20:00|11.7|9.95|11.69|9.94|11.74|9.99|11.69|9.94|0
1727349900000|2024-09-26 11:25:00|11.68|9.93|11.63|9.88|11.68|9.93|11.62|9.87|0
1727350200000|2024-09-26 11:30:00|11.64|9.89|11.65|9.9|11.65|9.9|11.58|9.83|0
1727350500000|2024-09-26 11:35:00|11.64|9.89|11.63|9.88|11.68|9.93|11.62|9.87|0
1727350800000|2024-09-26 11:40:00|11.62|9.87|11.67|9.92|11.67|9.92|11.6|9.85|0
1727351100000|2024-09-26 11:45:00|11.68|9.93|11.68|9.93|11.7|9.95|11.66|9.91|0
1727351400000|2024-09-26 11:50:00|11.69|9.94|11.71|9.96|11.72|9.97|11.67|9.92|0
1727351700000|2024-09-26 11:55:00|11.7|9.95|11.71|9.96|11.72|9.97|11.67|9.92|0
1727352000000|2024-09-26 12:00:00|11.69|9.94|11.77|10.02|11.77|10.02|11.69|9.94|0
1727352300000|2024-09-26 12:05:00|11.78|10.03|11.81|10.06|11.83|10.08|11.76|10.01|0
1727352600000|2024-09-26 12:10:00|11.82|10.07|11.74|9.99|11.82|10.07|11.74|9.99|0
1727352900000|2024-09-26 12:15:00|11.73|9.98|11.7|9.95|11.74|9.99|11.68|9.93|0
1727353200000|2024-09-26 12:20:00|11.71|9.96|11.62|9.87|11.72|9.97|11.62|9.87|0
1727353500000|2024-09-26 12:25:00|11.63|9.88|11.63|9.88|11.65|9.9|11.58|9.83|0
1727353800000|2024-09-26 12:30:00|11.62|9.87|11.62|9.87|11.72|9.97|11.56|9.81|0
1727354100000|2024-09-26 12:35:00|11.61|9.86|11.67|9.92|11.68|9.93|11.57|9.82|0
1727354400000|2024-09-26 12:40:00|11.66|9.91|11.59|9.84|11.71|9.96|11.58|9.83|0
1727354700000|2024-09-26 12:45:00|11.58|9.83|11.65|9.9|11.66|9.91|11.58|9.83|0
1727355000000|2024-09-26 12:50:00|11.64|9.89|11.57|9.82|11.66|9.91|11.56|9.81|0
1727355300000|2024-09-26 12:55:00|11.58|9.83|11.6|9.85|11.62|9.87|11.58|9.83|0
1727355600000|2024-09-26 13:00:00|11.59|9.84|11.56|9.81|11.61|9.86|11.56|9.81|0
1727355900000|2024-09-26 13:05:00|11.57|9.82|11.5|9.75|11.57|9.82|11.49|9.74|0
1727356200000|2024-09-26 13:10:00|11.51|9.76|11.53|9.78|11.53|9.78|11.5|9.75|0
1727356500000|2024-09-26 13:15:00|11.52|9.77|11.5|9.75|11.55|9.8|11.5|9.75|0
1727356800000|2024-09-26 13:20:00|11.51|9.76|11.58|9.83|11.59|9.84|11.51|9.76|0
1727357100000|2024-09-26 13:25:00|11.59|9.84|11.64|9.89|11.66|9.91|11.59|9.84|0
1727357400000|2024-09-26 13:30:00|11.66|9.91|11.94|10.19|11.94|10.19|11.59|9.84|0
1727357700000|2024-09-26 13:35:00|11.91|10.16|11.92|10.17|11.99|10.24|11.77|10.02|0
1727358000000|2024-09-26 13:40:00|11.93|10.18|11.92|10.17|12.02|10.27|11.92|10.17|0
1727358300000|2024-09-26 13:45:00|11.93|10.18|11.93|10.18|12.01|10.26|11.87|10.12|0
1727358600000|2024-09-26 13:50:00|11.92|10.17|11.95|10.2|11.99|10.24|11.9|10.15|0
1727358900000|2024-09-26 13:55:00|11.94|10.19|12.13|10.38|12.21|10.46|11.93|10.18|0
1727359200000|2024-09-26 14:00:00|12.1|10.35|12.2|10.45|12.24|10.49|11.96|10.21|0
1727359500000|2024-09-26 14:05:00|12.21|10.46|12.33|10.58|12.38|10.63|12.21|10.46|0
1727359800000|2024-09-26 14:10:00|12.32|10.57|12.26|10.51|12.33|10.58|12.2|10.45|0
1727360100000|2024-09-26 14:15:00|12.25|10.5|12.28|10.53|12.29|10.54|12.21|10.46|0
1727360400000|2024-09-26 14:20:00|12.26|10.51|12.39|10.64|12.45|10.7|12.26|10.51|0
1727360700000|2024-09-26 14:25:00|12.4|10.65|12.35|10.6|12.46|10.71|11.92|10.17|0
1727361000000|2024-09-26 14:30:00|12.33|10.58|12.29|10.54|12.41|10.66|12.28|10.53|0
1727361300000|2024-09-26 14:35:00|12.28|10.53|12.1|10.35|12.34|10.59|12.08|10.33|0
1727361600000|2024-09-26 14:40:00|12.09|10.34|12.31|10.56|12.33|10.58|12.09|10.34|0
1727361900000|2024-09-26 14:45:00|12.28|10.53|12.37|10.62|12.42|10.67|12.15|10.4|0
1727362200000|2024-09-26 14:50:00|12.36|10.61|12.54|10.79|12.6|10.85|12.33|10.58|0
1727362500000|2024-09-26 14:55:00|12.53|10.78|12.79|11.04|12.82|11.07|12.53|10.78|0
1727362800000|2024-09-26 15:00:00|12.83|11.08|12.46|10.71|12.9|11.15|12.46|10.71|0
1727363100000|2024-09-26 15:05:00|12.47|10.72|12.39|10.64|12.47|10.72|12.32|10.57|0
1727363400000|2024-09-26 15:10:00|12.38|10.63|12.45|10.7|12.55|10.8|12.37|10.62|0
1727363700000|2024-09-26 15:15:00|12.46|10.71|12.52|10.77|12.52|10.77|12.39|10.64|0
1727364000000|2024-09-26 15:20:00|12.55|10.8|12.4|10.65|12.59|10.84|12.4|10.65|0
1727364300000|2024-09-26 15:25:00|12.41|10.66|12.36|10.61|12.49|10.74|12.36|10.61|0
1727364600000|2024-09-26 15:30:00|12.39|10.64|12.46|10.71|12.48|10.73|12.35|10.6|0
1727364900000|2024-09-26 15:35:00|12.44|10.69|12.29|10.54|12.47|10.72|12.29|10.54|0
1727365200000|2024-09-26 15:40:00|12.28|10.53|12.23|10.48|12.33|10.58|12.23|10.48|0
1727365500000|2024-09-26 15:45:00|12.24|10.49|12.25|10.5|12.27|10.52|12.14|10.39|0
1727365800000|2024-09-26 15:50:00|12.27|10.52|12.1|10.35|12.27|10.52|12.1|10.35|0
1727366100000|2024-09-26 15:55:00|12.09|10.34|12|10.25|12.1|10.35|11.95|10.2|0
1727366400000|2024-09-26 16:00:00|12.01|10.26|12.28|10.53|12.3|10.55|12.01|10.26|0
1727366700000|2024-09-26 16:05:00|12.26|10.51|12.22|10.47|12.29|10.54|12.15|10.4|0
1727367000000|2024-09-26 16:10:00|12.23|10.48|12.29|10.54|12.33|10.58|12.17|10.42|0
1727367300000|2024-09-26 16:15:00|12.28|10.53|12.31|10.56|12.31|10.56|12.24|10.49|0
1727367600000|2024-09-26 16:20:00|12.32|10.57|12.36|10.61|12.41|10.66|12.28|10.53|0
1727367900000|2024-09-26 16:25:00|12.35|10.6|12.39|10.64|12.41|10.66|12.25|10.5|0
1727368200000|2024-09-26 16:30:00|12.4|10.65|12.45|10.7|12.46|10.71|12.37|10.62|0
1727368500000|2024-09-26 16:35:00|12.46|10.71|12.35|10.6|12.46|10.71|12.35|10.6|0
1727368800000|2024-09-26 16:40:00|12.36|10.61|12.37|10.62|12.49|10.74|12.36|10.61|0
1727369100000|2024-09-26 16:45:00|12.36|10.61|12.42|10.67|12.43|10.68|12.33|10.58|0
1727369400000|2024-09-26 16:50:00|12.44|10.69|12.43|10.68|12.46|10.71|12.37|10.62|0
1727369700000|2024-09-26 16:55:00|12.42|10.67|12.43|10.68|12.49|10.74|12.42|10.67|0
1727370000000|2024-09-26 17:00:00|12.44|10.69|12.34|10.59|12.48|10.73|12.34|10.59|0
1727370300000|2024-09-26 17:05:00|12.35|10.6|12.46|10.71|12.49|10.74|12.32|10.57|0
1727370600000|2024-09-26 17:10:00|12.47|10.72|12.49|10.74|12.5|10.75|12.39|10.64|0
1727370900000|2024-09-26 17:15:00|12.5|10.75|12.79|11.04|12.83|11.08|12.49|10.74|0
1727371200000|2024-09-26 17:20:00|12.75|11|12.68|10.93|12.77|11.02|12.59|10.84|0
1727371500000|2024-09-26 17:25:00|12.67|10.92|12.43|10.68|12.69|10.94|12.43|10.68|0
1727371800000|2024-09-26 17:30:00|12.42|10.67|12.36|10.61|12.43|10.68|12.31|10.56|0
1727372100000|2024-09-26 17:35:00|12.37|10.62|12.34|10.59|12.39|10.64|12.32|10.57|0
1727372400000|2024-09-26 17:40:00|12.33|10.58|12.25|10.5|12.33|10.58|12.25|10.5|0
1727372700000|2024-09-26 17:45:00|12.24|10.49|12.23|10.48|12.28|10.53|12.22|10.47|0
1727373000000|2024-09-26 17:50:00|12.22|10.47|12.23|10.48|12.29|10.54|12.22|10.47|0
1727373300000|2024-09-26 17:55:00|12.22|10.47|12.27|10.52|12.27|10.52|12.2|10.45|0
1727373600000|2024-09-26 18:00:00|12.26|10.51|12.21|10.46|12.26|10.51|12.19|10.44|0
1727373900000|2024-09-26 18:05:00|12.22|10.47|12.18|10.43|12.23|10.48|12.17|10.42|0
1727374200000|2024-09-26 18:10:00|12.19|10.44|12.03|10.28|12.2|10.45|12|10.25|0
1727374500000|2024-09-26 18:15:00|11.99|10.24|12|10.25|12.02|10.27|11.87|10.12|0
1727374800000|2024-09-26 18:20:00|11.99|10.24|11.96|10.21|12.02|10.27|11.94|10.19|0
1727375100000|2024-09-26 18:25:00|11.97|10.22|11.96|10.21|12.01|10.26|11.95|10.2|0
1727375400000|2024-09-26 18:30:00|11.97|10.22|12.04|10.29|12.05|10.3|11.96|10.21|0
1727375700000|2024-09-26 18:35:00|12.03|10.28|12|10.25|12.09|10.34|11.99|10.24|0
1727376000000|2024-09-26 18:40:00|12.01|10.26|12.07|10.32|12.08|10.33|12|10.25|0
1727376300000|2024-09-26 18:45:00|12.08|10.33|12.1|10.35|12.11|10.36|12.07|10.32|0
1727376600000|2024-09-26 18:50:00|12.09|10.34|12.02|10.27|12.09|10.34|12.01|10.26|0
1727376900000|2024-09-26 18:55:00|12.03|10.28|12.01|10.26|12.03|10.28|11.97|10.22|0
1727377200000|2024-09-26 19:00:00|12.02|10.27|12.04|10.29|12.09|10.34|12.01|10.26|0
1727377500000|2024-09-26 19:05:00|12.03|10.28|12.05|10.3|12.07|10.32|12|10.25|0
1727377800000|2024-09-26 19:10:00|12.04|10.29|11.97|10.22|12.05|10.3|11.94|10.19|0
1727378100000|2024-09-26 19:15:00|11.98|10.23|11.99|10.24|12.03|10.28|11.98|10.23|0
1727378400000|2024-09-26 19:20:00|11.98|10.23|12|10.25|12.02|10.27|11.96|10.21|0
1727378700000|2024-09-26 19:25:00|11.99|10.24|12.04|10.29|12.1|10.35|11.98|10.23|0
1727379000000|2024-09-26 19:30:00|12.05|10.3|12.06|10.31|12.14|10.39|12.04|10.29|0
1727379300000|2024-09-26 19:35:00|12.07|10.32|12.07|10.32|12.11|10.36|12.05|10.3|0
1727379600000|2024-09-26 19:40:00|12.06|10.31|12.07|10.32|12.09|10.34|12.04|10.29|0
1727379900000|2024-09-26 19:45:00|12.06|10.31|11.99|10.24|12.08|10.33|11.99|10.24|0
1727380200000|2024-09-26 19:50:00|11.98|10.23|12.01|10.26|12.1|10.35|11.98|10.23|0
1727380500000|2024-09-26 19:55:00|12.06|10.31|11.96|10.21|12.06|10.31|11.82|10.07|0
1727380800000|2024-09-26 20:00:00|11.98|10.23|11.96|10.21|12.01|10.26|11.9|10.15|0
1727381100000|2024-09-26 20:05:00|11.95|10.2|11.88|10.13|11.97|10.22|11.87|10.12|0
1727381400000|2024-09-26 20:10:00|11.89|10.14|11.95|10.2|11.95|10.2|11.89|10.14|0
1727381700000|2024-09-26 20:15:00|12.07|10.07|12.06|10.06|12.07|10.07|12.03|10.03|0
1727382000000|2024-09-26 20:20:00|12.05|10.05|12.05|10.05|12.06|10.06|12.05|10.05|0
1727382300000|2024-09-26 20:25:00|12.06|10.06|12.06|10.06|12.06|10.06|12.06|10.06|0
1727382600000|2024-09-26 20:30:00|12.05|10.05|12.03|10.03|12.06|10.06|12.03|10.03|0
1727382900000|2024-09-26 20:35:00|12.02|10.02|12.03|10.03|12.04|10.04|12.02|10.02|0
1727383200000|2024-09-26 20:40:00|12.04|10.04|12.05|10.05|12.07|10.07|12.04|10.04|0
1727383500000|2024-09-26 20:45:00|12.06|10.06|12.06|10.06|12.06|10.06|12.05|10.05|0
1727383800000|2024-09-26 20:50:00|12.07|10.07|12.06|10.06|12.07|10.07|12.05|10.05|0
1727384100000|2024-09-26 20:55:00|12.05|10.05|12.05|10.05|12.07|10.07|12.04|10.04|0
1727384400000|2024-09-26 21:00:00|12.06|10.06|12.06|10.06|12.06|10.06|12.06|10.06|0
1727384700000|2024-09-26 21:05:00|12.07|10.07|12.06|10.06|12.07|10.07|12.06|10.06|0
1727385300000|2024-09-26 21:15:00|12.05|10.05|12.05|10.05|12.05|10.05|12.05|10.05|0
1727385600000|2024-09-26 21:20:00|12.06|10.06|12.05|10.05|12.06|10.06|12.04|10.04|0
1727385900000|2024-09-26 21:25:00|12.04|10.04|12.05|10.05|12.05|10.05|12.03|10.03|0
1727386200000|2024-09-26 21:30:00|12.04|10.04|12.06|10.06|12.06|10.06|12.04|10.04|0
1727386500000|2024-09-26 21:35:00|12.05|10.05|12.05|10.05|12.05|10.05|12.04|10.04|0
1727386800000|2024-09-26 21:40:00|12.06|10.06|12.05|10.05|12.06|10.06|12.05|10.05|0
1727387100000|2024-09-26 21:45:00|12.06|10.06|12.05|10.05|12.06|10.06|12.05|10.05|0
1727387700000|2024-09-26 21:55:00|12.04|10.04|12.05|10.05|12.05|10.05|12.03|10.03|0
1727388000000|2024-09-26 22:00:00|12.04|10.04|12|10|12.04|10.04|11.99|9.99|0
1727388300000|2024-09-26 22:05:00|12.01|10.01|11.92|9.92|12.01|10.01|11.89|9.89|0
1727388600000|2024-09-26 22:10:00|11.91|9.91|11.86|9.86|11.92|9.92|11.85|9.85|0
1727388900000|2024-09-26 22:15:00|11.85|9.85|11.79|9.79|11.86|9.86|11.78|9.78|0
1727389200000|2024-09-26 22:20:00|11.78|9.78|11.83|9.83|11.84|9.84|11.78|9.78|0
1727389500000|2024-09-26 22:25:00|11.84|9.84|11.84|9.84|11.85|9.85|11.82|9.82|0
1727389800000|2024-09-26 22:30:00|11.85|9.85|11.86|9.86|11.88|9.88|11.85|9.85|0
1727390100000|2024-09-26 22:35:00|11.87|9.87|11.87|9.87|11.87|9.87|11.82|9.82|0
1727390400000|2024-09-26 22:40:00|11.88|9.88|11.83|9.83|11.88|9.88|11.82|9.82|0
1727390700000|2024-09-26 22:45:00|11.82|9.82|11.84|9.84|11.84|9.84|11.8|9.8|0
1727391000000|2024-09-26 22:50:00|11.85|9.85|11.85|9.85|11.86|9.86|11.84|9.84|0
1727391300000|2024-09-26 22:55:00|11.86|9.86|11.87|9.87|11.89|9.89|11.85|9.85|0
1727391600000|2024-09-26 23:00:00|11.88|9.88|11.95|9.95|11.95|9.95|11.88|9.88|0
1727391900000|2024-09-26 23:05:00|11.94|9.94|11.87|9.87|11.94|9.94|11.86|9.86|0
1727392200000|2024-09-26 23:10:00|11.86|9.86|11.86|9.86|11.88|9.88|11.85|9.85|0
1727392500000|2024-09-26 23:15:00|11.87|9.87|11.87|9.87|11.88|9.88|11.86|9.86|0
1727392800000|2024-09-26 23:20:00|11.88|9.88|11.9|9.9|11.91|9.91|11.87|9.87|0
1727393100000|2024-09-26 23:25:00|11.91|9.91|11.92|9.92|11.93|9.93|11.91|9.91|0
1727393400000|2024-09-26 23:30:00|11.93|9.93|11.92|9.92|11.94|9.94|11.92|9.92|0
1727393700000|2024-09-26 23:35:00|11.93|9.93|11.93|9.93|11.95|9.95|11.93|9.93|0
1727394000000|2024-09-26 23:40:00|11.94|9.94|11.96|9.96|11.99|9.99|11.94|9.94|0
1727394300000|2024-09-26 23:45:00|11.97|9.97|12.03|10.03|12.05|10.05|11.97|9.97|0
1727394600000|2024-09-26 23:50:00|12.02|10.02|12.02|10.02|12.04|10.04|12|10|0
1727394900000|2024-09-26 23:55:00|12.01|10.01|11.97|9.97|12.01|10.01|11.97|9.97|0
1727395200000|2024-09-27 00:00:00|11.98|9.98|12.06|10.06|12.16|10.16|11.98|9.98|0
1727395500000|2024-09-27 00:05:00|12.04|10.04|12.06|10.06|12.1|10.1|12.04|10.04|0
1727395800000|2024-09-27 00:10:00|12.07|10.07|12.3|10.3|12.31|10.31|12.05|10.05|0
1727396100000|2024-09-27 00:15:00|12.27|10.27|12.03|10.03|12.27|10.27|12|10|0
1727396400000|2024-09-27 00:20:00|12.04|10.04|12.04|10.04|12.07|10.07|12.02|10.02|0
1727396700000|2024-09-27 00:25:00|12.05|10.05|12|10|12.05|10.05|11.99|9.99|0
1727397000000|2024-09-27 00:30:00|11.88|10.13|11.87|10.12|11.89|10.14|11.86|10.11|0
1727397300000|2024-09-27 00:35:00|11.88|10.13|11.95|10.2|12|10.25|11.86|10.11|0
1727397600000|2024-09-27 00:40:00|11.94|10.19|11.92|10.17|11.95|10.2|11.9|10.15|0
1727397900000|2024-09-27 00:45:00|11.91|10.16|11.9|10.15|11.91|10.16|11.89|10.14|0
1727398200000|2024-09-27 00:50:00|11.91|10.16|11.94|10.19|11.94|10.19|11.9|10.15|0
1727398500000|2024-09-27 00:55:00|11.93|10.18|11.89|10.14|11.95|10.2|11.89|10.14|0
1727398800000|2024-09-27 01:00:00|11.92|10.17|11.89|10.14|11.94|10.19|11.87|10.12|0
1727399100000|2024-09-27 01:05:00|11.88|10.13|11.9|10.15|11.91|10.16|11.88|10.13|0
1727399400000|2024-09-27 01:10:00|11.89|10.14|11.91|10.16|11.92|10.17|11.89|10.14|0
1727399700000|2024-09-27 01:15:00|11.92|10.17|11.92|10.17|11.94|10.19|11.91|10.16|0
1727400000000|2024-09-27 01:20:00|11.93|10.18|11.94|10.19|11.95|10.2|11.92|10.17|0
1727400300000|2024-09-27 01:25:00|11.95|10.2|11.93|10.18|11.99|10.24|11.93|10.18|0
1727400600000|2024-09-27 01:30:00|11.94|10.19|12.01|10.26|12.01|10.26|11.92|10.17|0
1727400900000|2024-09-27 01:35:00|12.02|10.27|12.05|10.3|12.05|10.3|12.02|10.27|0
1727401200000|2024-09-27 01:40:00|12.06|10.31|12.13|10.38|12.13|10.38|12.05|10.3|0
1727401500000|2024-09-27 01:45:00|12.12|10.37|12.08|10.33|12.13|10.38|12.04|10.29|0
1727401800000|2024-09-27 01:50:00|12.09|10.34|12.05|10.3|12.1|10.35|12.05|10.3|0
1727402100000|2024-09-27 01:55:00|12.06|10.31|12.11|10.36|12.11|10.36|12.03|10.28|0
1727402400000|2024-09-27 02:00:00|12.1|10.35|12.13|10.38|12.15|10.4|12.08|10.33|0
1727402700000|2024-09-27 02:05:00|12.14|10.39|12.1|10.35|12.14|10.39|12.07|10.32|0
1727403000000|2024-09-27 02:10:00|12.09|10.34|12.08|10.33|12.11|10.36|12.08|10.33|0
1727403300000|2024-09-27 02:15:00|12.07|10.32|12.05|10.3|12.09|10.34|12.03|10.28|0
1727403600000|2024-09-27 02:20:00|12.04|10.29|12.06|10.31|12.07|10.32|12.03|10.28|0
1727403900000|2024-09-27 02:25:00|12.05|10.3|12.11|10.36|12.13|10.38|12.05|10.3|0
1727404200000|2024-09-27 02:30:00|12.1|10.35|12.1|10.35|12.11|10.36|12.07|10.32|0
1727404500000|2024-09-27 02:35:00|12.09|10.34|12.07|10.32|12.1|10.35|12.06|10.31|0
1727404800000|2024-09-27 02:40:00|12.08|10.33|12.08|10.33|12.1|10.35|12.05|10.3|0
1727405100000|2024-09-27 02:45:00|12.09|10.34|12.05|10.3|12.09|10.34|12.05|10.3|0
1727405400000|2024-09-27 02:50:00|12.04|10.29|12.08|10.33|12.08|10.33|12.04|10.29|0
1727405700000|2024-09-27 02:55:00|12.07|10.32|12.07|10.32|12.08|10.33|12.07|10.32|0
1727406000000|2024-09-27 03:00:00|12.06|10.31|12.07|10.32|12.08|10.33|12.05|10.3|0
1727406300000|2024-09-27 03:05:00|12.06|10.31|12.09|10.34|12.11|10.36|12.06|10.31|0
1727406600000|2024-09-27 03:10:00|12.1|10.35|12.11|10.36|12.12|10.37|12.09|10.34|0
1727406900000|2024-09-27 03:15:00|12.1|10.35|12.7|10.95|12.74|10.99|12.1|10.35|0
1727407200000|2024-09-27 03:20:00|12.69|10.94|12.66|10.91|12.72|10.97|12.63|10.88|0
1727407500000|2024-09-27 03:25:00|12.65|10.9|12.64|10.89|12.67|10.92|12.63|10.88|0
1727407800000|2024-09-27 03:30:00|12.63|10.88|12.6|10.85|12.64|10.89|12.59|10.84|0
1727408100000|2024-09-27 03:35:00|12.61|10.86|12.59|10.84|12.61|10.86|12.59|10.84|0
1727408400000|2024-09-27 03:40:00|12.6|10.85|12.6|10.85|12.6|10.85|12.58|10.83|0
1727408700000|2024-09-27 03:45:00|12.61|10.86|12.62|10.87|12.63|10.88|12.59|10.84|0
1727409000000|2024-09-27 03:50:00|12.61|10.86|12.58|10.83|12.61|10.86|12.57|10.82|0
1727409300000|2024-09-27 03:55:00|12.57|10.82|12.56|10.81|12.58|10.83|12.55|10.8|0
1727409600000|2024-09-27 04:00:00|12.57|10.82|12.55|10.8|12.57|10.82|12.52|10.77|0
1727409900000|2024-09-27 04:05:00|12.54|10.79|12.49|10.74|12.54|10.79|12.48|10.73|0
1727410200000|2024-09-27 04:10:00|12.5|10.75|12.51|10.76|12.52|10.77|12.49|10.74|0
1727410500000|2024-09-27 04:15:00|12.5|10.75|12.5|10.75|12.51|10.76|12.49|10.74|0
1727410800000|2024-09-27 04:20:00|12.49|10.74|12.51|10.76|12.52|10.77|12.49|10.74|0
1727411100000|2024-09-27 04:25:00|12.52|10.77|12.5|10.75|12.54|10.79|12.5|10.75|0
1727411400000|2024-09-27 04:30:00|12.49|10.74|12.49|10.74|12.51|10.76|12.48|10.73|0
1727411700000|2024-09-27 04:35:00|12.48|10.73|12.48|10.73|12.5|10.75|12.47|10.72|0
1727412000000|2024-09-27 04:40:00|12.47|10.72|12.43|10.68|12.48|10.73|12.42|10.67|0
1727412300000|2024-09-27 04:45:00|12.42|10.67|12.44|10.69|12.45|10.7|12.39|10.64|0
1727412600000|2024-09-27 04:50:00|12.43|10.68|12.37|10.62|12.43|10.68|12.37|10.62|0
1727412900000|2024-09-27 04:55:00|12.39|10.64|12.38|10.63|12.39|10.64|12.37|10.62|0
1727413200000|2024-09-27 05:00:00|12.37|10.62|12.38|10.63|12.4|10.65|12.36|10.61|0
1727413500000|2024-09-27 05:05:00|12.37|10.62|12.35|10.6|12.37|10.62|12.33|10.58|0
1727413800000|2024-09-27 05:10:00|12.36|10.61|12.36|10.61|12.4|10.65|12.33|10.58|0
1727414100000|2024-09-27 05:15:00|12.37|10.62|12.36|10.61|12.39|10.64|12.34|10.59|0
1727414400000|2024-09-27 05:20:00|12.37|10.62|12.36|10.61|12.38|10.63|12.35|10.6|0
1727414700000|2024-09-27 05:25:00|12.35|10.6|12.51|10.76|12.53|10.78|12.35|10.6|0
1727415000000|2024-09-27 05:30:00|12.52|10.77|12.64|10.89|12.64|10.89|12.52|10.77|0
1727415300000|2024-09-27 05:35:00|12.65|10.9|12.56|10.81|12.66|10.91|12.51|10.76|0
1727415600000|2024-09-27 05:40:00|12.57|10.82|12.58|10.83|12.58|10.83|12.53|10.78|0
1727415900000|2024-09-27 05:45:00|12.56|10.81|12.55|10.8|12.59|10.84|12.55|10.8|0
1727416200000|2024-09-27 05:50:00|12.56|10.81|12.56|10.81|12.6|10.85|12.52|10.77|0
1727416500000|2024-09-27 05:55:00|12.55|10.8|12.45|10.7|12.56|10.81|12.42|10.67|0
1727416800000|2024-09-27 06:00:00|12.44|10.69|12.37|10.62|12.47|10.72|12.36|10.61|0
1727417100000|2024-09-27 06:05:00|12.38|10.63|12.42|10.67|12.45|10.7|12.37|10.62|0
1727417400000|2024-09-27 06:10:00|12.43|10.68|12.5|10.75|12.52|10.77|12.43|10.68|0
1727417700000|2024-09-27 06:15:00|12.49|10.74|12.47|10.72|12.53|10.78|12.44|10.69|0
1727418000000|2024-09-27 06:20:00|12.48|10.73|12.6|10.85|12.69|10.94|12.46|10.71|0
1727418300000|2024-09-27 06:25:00|12.62|10.87|12.7|10.95|12.71|10.96|12.6|10.85|0
1727418600000|2024-09-27 06:30:00|12.69|10.94|12.68|10.93|12.72|10.97|12.66|10.91|0
1727418900000|2024-09-27 06:35:00|12.67|10.92|12.71|10.96|12.72|10.97|12.67|10.92|0
1727419200000|2024-09-27 06:40:00|12.72|10.97|12.71|10.96|12.72|10.97|12.69|10.94|0
1727419500000|2024-09-27 06:45:00|12.67|10.92|12.74|10.99|12.74|10.99|12.67|10.92|0
1727419800000|2024-09-27 06:50:00|12.73|10.98|12.7|10.95|12.76|11.01|12.7|10.95|0
1727420100000|2024-09-27 06:55:00|12.71|10.96|12.72|10.97|12.74|10.99|12.7|10.95|0
1727420400000|2024-09-27 07:00:00|12.71|10.96|12.6|10.85|12.71|10.96|12.57|10.82|0
1727420700000|2024-09-27 07:05:00|12.62|10.87|12.65|10.9|12.67|10.92|12.51|10.76|0
1727421000000|2024-09-27 07:10:00|12.64|10.89|12.63|10.88|12.67|10.92|12.6|10.85|0
1727421300000|2024-09-27 07:15:00|12.64|10.89|12.64|10.89|12.66|10.91|12.6|10.85|0
1727421600000|2024-09-27 07:20:00|12.63|10.88|12.7|10.95|12.74|10.99|12.63|10.88|0
1727421900000|2024-09-27 07:25:00|12.71|10.96|12.7|10.95|12.71|10.96|12.6|10.85|0
1727422200000|2024-09-27 07:30:00|12.72|10.97|12.76|11.01|12.76|11.01|12.67|10.92|0
1727422500000|2024-09-27 07:35:00|12.74|10.99|12.82|11.07|12.86|11.11|12.68|10.93|0
1727422800000|2024-09-27 07:40:00|12.83|11.08|12.8|11.05|12.84|11.09|12.72|10.97|0
1727423100000|2024-09-27 07:45:00|12.81|11.06|12.83|11.08|12.87|11.12|12.8|11.05|0
1727423400000|2024-09-27 07:50:00|12.84|11.09|12.83|11.08|12.85|11.1|12.79|11.04|0
1727423700000|2024-09-27 07:55:00|12.82|11.07|12.87|11.12|12.88|11.13|12.8|11.05|0
1727424000000|2024-09-27 08:00:00|12.88|11.13|12.81|11.06|12.88|11.13|12.75|11|0
1727424300000|2024-09-27 08:05:00|12.82|11.07|12.79|11.04|12.84|11.09|12.75|11|0
1727424600000|2024-09-27 08:10:00|12.78|11.03|12.74|10.99|12.79|11.04|12.73|10.98|0
1727424900000|2024-09-27 08:15:00|12.73|10.98|12.74|10.99|12.75|11|12.72|10.97|0
1727425200000|2024-09-27 08:20:00|12.73|10.98|12.56|10.81|12.73|10.98|12.55|10.8|0
1727425500000|2024-09-27 08:25:00|12.57|10.82|12.57|10.82|12.62|10.87|12.55|10.8|0
1727425800000|2024-09-27 08:30:00|12.59|10.84|12.51|10.76|12.59|10.84|12.48|10.73|0
1727426100000|2024-09-27 08:35:00|12.5|10.75|12.55|10.8|12.58|10.83|12.5|10.75|0
1727426400000|2024-09-27 08:40:00|12.54|10.79|12.65|10.9|12.68|10.93|12.53|10.78|0
1727426700000|2024-09-27 08:45:00|12.67|10.92|12.67|10.92|12.69|10.94|12.62|10.87|0
1727427000000|2024-09-27 08:50:00|12.66|10.91|12.62|10.87|12.67|10.92|12.61|10.86|0
1727427300000|2024-09-27 08:55:00|12.63|10.88|12.63|10.88|12.67|10.92|12.63|10.88|0
1727427600000|2024-09-27 09:00:00|12.61|10.86|12.6|10.85|12.62|10.87|12.55|10.8|0
1727427900000|2024-09-27 09:05:00|12.63|10.88|12.58|10.83|12.65|10.9|12.56|10.81|0
1727428200000|2024-09-27 09:10:00|12.57|10.82|12.56|10.81|12.6|10.85|12.53|10.78|0
1727428500000|2024-09-27 09:15:00|12.55|10.8|12.44|10.69|12.56|10.81|12.43|10.68|0
1727428800000|2024-09-27 09:20:00|12.45|10.7|12.57|10.82|12.57|10.82|12.45|10.7|0
1727429100000|2024-09-27 09:25:00|12.58|10.83|12.61|10.86|12.62|10.87|12.55|10.8|0
1727429400000|2024-09-27 09:30:00|12.6|10.85|12.59|10.84|12.7|10.95|12.59|10.84|0
1727429700000|2024-09-27 09:35:00|12.58|10.83|12.59|10.84|12.63|10.88|12.56|10.81|0
1727430000000|2024-09-27 09:40:00|12.62|10.87|12.57|10.82|12.64|10.89|12.56|10.81|0
1727430300000|2024-09-27 09:45:00|12.58|10.83|12.51|10.76|12.59|10.84|12.5|10.75|0
1727430600000|2024-09-27 09:50:00|12.52|10.77|12.51|10.76|12.57|10.82|12.5|10.75|0
1727430900000|2024-09-27 09:55:00|12.5|10.75|12.54|10.79|12.55|10.8|12.49|10.74|0
1727431200000|2024-09-27 10:00:00|12.53|10.78|12.52|10.77|12.58|10.83|12.5|10.75|0
1727431500000|2024-09-27 10:05:00|12.51|10.76|12.44|10.69|12.53|10.78|12.44|10.69|0
1727431800000|2024-09-27 10:10:00|12.45|10.7|12.5|10.75|12.52|10.77|12.42|10.67|0
1727432100000|2024-09-27 10:15:00|12.49|10.74|12.55|10.8|12.55|10.8|12.48|10.73|0
1727432400000|2024-09-27 10:20:00|12.54|10.79|12.53|10.78|12.57|10.82|12.52|10.77|0
1727432700000|2024-09-27 10:25:00|12.52|10.77|12.56|10.81|12.58|10.83|12.52|10.77|0
1727433000000|2024-09-27 10:30:00|12.58|10.83|12.57|10.82|12.59|10.84|12.56|10.81|0
1727433300000|2024-09-27 10:35:00|12.58|10.83|12.58|10.83|12.59|10.84|12.55|10.8|0
1727433600000|2024-09-27 10:40:00|12.59|10.84|12.59|10.84|12.63|10.88|12.58|10.83|0
1727433900000|2024-09-27 10:45:00|12.6|10.85|12.56|10.81|12.6|10.85|12.55|10.8|0
1727434200000|2024-09-27 10:50:00|12.57|10.82|12.6|10.85|12.6|10.85|12.54|10.79|0
1727434500000|2024-09-27 10:55:00|12.61|10.86|12.62|10.87|12.62|10.87|12.6|10.85|0
1727434800000|2024-09-27 11:00:00|12.6|10.85|12.56|10.81|12.62|10.87|12.54|10.79|0
1727435100000|2024-09-27 11:05:00|12.55|10.8|12.55|10.8|12.58|10.83|12.55|10.8|0
1727435400000|2024-09-27 11:10:00|12.54|10.79|12.59|10.84|12.62|10.87|12.53|10.78|0
1727435700000|2024-09-27 11:15:00|12.58|10.83|12.53|10.78|12.59|10.84|12.51|10.76|0
1727436000000|2024-09-27 11:20:00|12.54|10.79|12.56|10.81|12.56|10.81|12.49|10.74|0
1727436300000|2024-09-27 11:25:00|12.57|10.82|12.52|10.77|12.57|10.82|12.52|10.77|0
1727436600000|2024-09-27 11:30:00|12.49|10.74|12.45|10.7|12.49|10.74|12.44|10.69|0
1727436900000|2024-09-27 11:35:00|12.46|10.71|12.5|10.75|12.5|10.75|12.46|10.71|0
1727437200000|2024-09-27 11:40:00|12.49|10.74|12.46|10.71|12.51|10.76|12.45|10.7|0
1727437500000|2024-09-27 11:45:00|12.45|10.7|12.4|10.65|12.45|10.7|12.4|10.65|0
1727437800000|2024-09-27 11:50:00|12.41|10.66|12.4|10.65|12.45|10.7|12.4|10.65|0
1727438100000|2024-09-27 11:55:00|12.39|10.64|12.36|10.61|12.39|10.64|12.35|10.6|0
1727438400000|2024-09-27 12:00:00|12.37|10.62|12.3|10.55|12.38|10.63|12.29|10.54|0
1727438700000|2024-09-27 12:05:00|12.31|10.56|12.27|10.52|12.31|10.56|12.25|10.5|0
1727439000000|2024-09-27 12:10:00|12.26|10.51|12.27|10.52|12.31|10.56|12.26|10.51|0
1727439300000|2024-09-27 12:15:00|12.26|10.51|12.27|10.52|12.3|10.55|12.25|10.5|0
1727439600000|2024-09-27 12:20:00|12.26|10.51|12.28|10.53|12.29|10.54|12.25|10.5|0
1727439900000|2024-09-27 12:25:00|12.27|10.52|12.27|10.52|12.28|10.53|12.23|10.48|0
1727440200000|2024-09-27 12:30:00|12.21|10.46|12.18|10.43|12.29|10.54|12.07|10.32|0
1727440500000|2024-09-27 12:35:00|12.15|10.4|12.01|10.26|12.18|10.43|12.01|10.26|0
1727440800000|2024-09-27 12:40:00|12.02|10.27|12.05|10.3|12.07|10.32|11.98|10.23|0
1727441100000|2024-09-27 12:45:00|12.04|10.29|12|10.25|12.04|10.29|11.94|10.19|0
1727441400000|2024-09-27 12:50:00|11.99|10.24|12.17|10.42|12.19|10.44|11.98|10.23|0
1727441700000|2024-09-27 12:55:00|12.16|10.41|12.07|10.32|12.19|10.44|12.05|10.3|0
1727442000000|2024-09-27 13:00:00|12.08|10.33|12.07|10.32|12.15|10.4|12.06|10.31|0
1727442300000|2024-09-27 13:05:00|12.06|10.31|12.03|10.28|12.06|10.31|12.02|10.27|0
1727442600000|2024-09-27 13:10:00|12.02|10.27|12.05|10.3|12.08|10.33|12.01|10.26|0
1727442900000|2024-09-27 13:15:00|12.04|10.29|12.12|10.37|12.14|10.39|12.02|10.27|0
1727443200000|2024-09-27 13:20:00|12.11|10.36|12.14|10.39|12.14|10.39|12.07|10.32|0
1727443500000|2024-09-27 13:25:00|12.15|10.4|12.07|10.32|12.16|10.41|12.07|10.32|0
1727443800000|2024-09-27 13:30:00|12.11|10.36|12.07|10.32|12.18|10.43|12.04|10.29|0
1727444100000|2024-09-27 13:35:00|12.08|10.33|12.21|10.46|12.21|10.46|12.06|10.31|0
1727444400000|2024-09-27 13:40:00|12.2|10.45|12.2|10.45|12.27|10.52|12.13|10.38|0
1727444700000|2024-09-27 13:45:00|12.23|10.48|12.21|10.46|12.24|10.49|12.17|10.42|0
1727445000000|2024-09-27 13:50:00|12.22|10.47|12.22|10.47|12.28|10.53|12.18|10.43|0
1727445300000|2024-09-27 13:55:00|12.23|10.48|12.19|10.44|12.26|10.51|12.17|10.42|0
1727445600000|2024-09-27 14:00:00|12.17|10.42|12.09|10.34|12.29|10.54|11.99|10.24|0
1727445900000|2024-09-27 14:05:00|12.1|10.35|12.1|10.35|12.17|10.42|12.03|10.28|0
1727446200000|2024-09-27 14:10:00|12.11|10.36|12.05|10.3|12.24|10.49|12.05|10.3|0
1727446500000|2024-09-27 14:15:00|12.07|10.32|12.13|10.38|12.13|10.38|12.05|10.3|0
1727446800000|2024-09-27 14:20:00|12.14|10.39|11.94|10.19|12.14|10.39|11.94|10.19|0
1727447100000|2024-09-27 14:25:00|11.93|10.18|11.89|10.14|11.93|10.18|11.78|10.03|0
1727447400000|2024-09-27 14:30:00|11.88|10.13|12.23|10.48|12.35|10.6|11.88|10.13|0
1727447700000|2024-09-27 14:35:00|12.24|10.49|12.08|10.33|12.25|10.5|12.05|10.3|0
1727448000000|2024-09-27 14:40:00|12.09|10.34|12.15|10.4|12.18|10.43|12.05|10.3|0
1727448300000|2024-09-27 14:45:00|12.17|10.42|12.26|10.51|12.29|10.54|12.05|10.3|0
1727448600000|2024-09-27 14:50:00|12.28|10.53|12.2|10.45|12.29|10.54|12.2|10.45|0
1727448900000|2024-09-27 14:55:00|12.21|10.46|12.21|10.46|12.25|10.5|12.16|10.41|0
1727449200000|2024-09-27 15:00:00|12.24|10.49|12.26|10.51|12.28|10.53|12.21|10.46|0
1727449500000|2024-09-27 15:05:00|12.25|10.5|12.31|10.56|12.35|10.6|12.22|10.47|0
1727449800000|2024-09-27 15:10:00|12.32|10.57|12.36|10.61|12.4|10.65|12.28|10.53|0
1727450100000|2024-09-27 15:15:00|12.37|10.62|12.45|10.7|12.47|10.72|12.35|10.6|0
1727450400000|2024-09-27 15:20:00|12.43|10.68|12.44|10.69|12.48|10.73|12.36|10.61|0
1727450700000|2024-09-27 15:25:00|12.46|10.71|12.37|10.62|12.47|10.72|12.33|10.58|0
1727451000000|2024-09-27 15:30:00|12.39|10.64|12.45|10.7|12.48|10.73|12.34|10.59|0
1727451300000|2024-09-27 15:35:00|12.46|10.71|12.46|10.71|12.5|10.75|12.4|10.65|0
1727451600000|2024-09-27 15:40:00|12.47|10.72|12.38|10.63|12.52|10.77|12.38|10.63|0
1727451900000|2024-09-27 15:45:00|12.37|10.62|12.34|10.59|12.46|10.71|12.3|10.55|0
1727452200000|2024-09-27 15:50:00|12.36|10.61|12.4|10.65|12.47|10.72|12.36|10.61|0
1727452500000|2024-09-27 15:55:00|12.39|10.64|12.49|10.74|12.49|10.74|12.37|10.62|0
1727452800000|2024-09-27 16:00:00|12.48|10.73|12.5|10.75|12.53|10.78|12.46|10.71|0
1727453100000|2024-09-27 16:05:00|12.51|10.76|12.58|10.83|12.58|10.83|12.43|10.68|0
1727453400000|2024-09-27 16:10:00|12.59|10.84|12.65|10.9|12.68|10.93|12.57|10.82|0
1727453700000|2024-09-27 16:15:00|12.64|10.89|12.6|10.85|12.67|10.92|12.49|10.74|0
1727454000000|2024-09-27 16:20:00|12.59|10.84|12.62|10.87|12.66|10.91|12.56|10.81|0
1727454300000|2024-09-27 16:25:00|12.61|10.86|12.55|10.8|12.66|10.91|12.5|10.75|0
1727454600000|2024-09-27 16:30:00|12.57|10.82|12.57|10.82|12.6|10.85|12.5|10.75|0
1727454900000|2024-09-27 16:35:00|12.58|10.83|12.53|10.78|12.58|10.83|12.47|10.72|0
1727455200000|2024-09-27 16:40:00|12.54|10.79|12.7|10.95|12.7|10.95|12.26|10.51|0
1727455500000|2024-09-27 16:45:00|12.71|10.96|12.75|11|12.76|11.01|12.69|10.94|0
1727455800000|2024-09-27 16:50:00|12.74|10.99|12.77|11.02|12.78|11.03|12.73|10.98|0
1727456100000|2024-09-27 16:55:00|12.76|11.01|12.72|10.97|12.77|11.02|12.7|10.95|0
1727456400000|2024-09-27 17:00:00|12.71|10.96|12.57|10.82|12.71|10.96|12.55|10.8|0
1727456700000|2024-09-27 17:05:00|12.58|10.83|12.82|11.07|12.84|11.09|12.57|10.82|0
1727457000000|2024-09-27 17:10:00|12.81|11.06|12.79|11.04|12.84|11.09|12.75|11|0
1727457300000|2024-09-27 17:15:00|12.8|11.05|12.92|11.17|12.93|11.18|12.68|10.93|0
1727457600000|2024-09-27 17:20:00|12.91|11.16|12.86|11.11|12.93|11.18|12.84|11.09|0
1727457900000|2024-09-27 17:25:00|12.88|11.13|12.92|11.17|12.93|11.18|12.88|11.13|0
1727458200000|2024-09-27 17:30:00|12.93|11.18|12.92|11.17|12.97|11.22|12.9|11.15|0
1727458500000|2024-09-27 17:35:00|12.93|11.18|13.01|11.26|13.01|11.26|12.91|11.16|0
1727458800000|2024-09-27 17:40:00|13|11.25|12.87|11.12|13|11.25|12.86|11.11|0
1727459100000|2024-09-27 17:45:00|12.86|11.11|12.84|11.09|12.9|11.15|12.8|11.05|0
1727459400000|2024-09-27 17:50:00|12.85|11.1|12.75|11|12.85|11.1|12.73|10.98|0
1727459700000|2024-09-27 17:55:00|12.76|11.01|12.69|10.94|12.79|11.04|12.69|10.94|0
1727460000000|2024-09-27 18:00:00|12.7|10.95|12.79|11.04|12.79|11.04|12.63|10.88|0
1727460300000|2024-09-27 18:05:00|12.78|11.03|12.82|11.07|12.86|11.11|12.78|11.03|0
1727460600000|2024-09-27 18:10:00|12.84|11.09|12.83|11.08|12.85|11.1|12.8|11.05|0
1727460900000|2024-09-27 18:15:00|12.84|11.09|12.88|11.13|12.89|11.14|12.77|11.02|0
1727461200000|2024-09-27 18:20:00|12.87|11.12|12.87|11.12|12.87|11.12|12.81|11.06|0
1727461500000|2024-09-27 18:25:00|12.86|11.11|13.31|11.56|13.31|11.56|12.85|11.1|0
1727461800000|2024-09-27 18:30:00|13.3|11.55|13.57|11.82|13.67|11.92|13.24|11.49|0
1727462100000|2024-09-27 18:35:00|13.56|11.81|13.62|11.87|13.74|11.99|13.56|11.81|0
1727462400000|2024-09-27 18:40:00|13.6|11.85|13.46|11.71|13.66|11.91|13.44|11.69|0
1727462700000|2024-09-27 18:45:00|13.47|11.72|13.27|11.52|13.47|11.72|13.25|11.5|0
1727463000000|2024-09-27 18:50:00|13.28|11.53|13.1|11.35|13.47|11.72|13.07|11.32|0
1727463300000|2024-09-27 18:55:00|13.11|11.36|12.95|11.2|13.11|11.36|12.89|11.14|0
1727463600000|2024-09-27 19:00:00|12.96|11.21|12.95|11.2|13.02|11.27|12.94|11.19|0
1727463900000|2024-09-27 19:05:00|12.94|11.19|13.01|11.26|13.04|11.29|12.92|11.17|0
1727464200000|2024-09-27 19:10:00|13.02|11.27|13.02|11.27|13.07|11.32|12.98|11.23|0
1727464500000|2024-09-27 19:15:00|13.04|11.29|12.98|11.23|13.04|11.29|12.92|11.17|0
1727464800000|2024-09-27 19:20:00|12.97|11.22|13.06|11.31|13.09|11.34|12.95|11.2|0
1727465100000|2024-09-27 19:25:00|13.07|11.32|13.19|11.44|13.31|11.56|13.05|11.3|0
1727465400000|2024-09-27 19:30:00|13.18|11.43|13.31|11.56|13.38|11.63|13.18|11.43|0
1727465700000|2024-09-27 19:35:00|13.32|11.57|13.39|11.64|13.39|11.64|13.3|11.55|0
1727466000000|2024-09-27 19:40:00|13.4|11.65|13.67|11.92|13.69|11.94|13.39|11.64|0
1727466300000|2024-09-27 19:45:00|13.66|11.91|13.74|11.99|13.74|11.99|13.63|11.88|0
1727466600000|2024-09-27 19:50:00|13.69|11.94|13.82|12.07|13.89|12.14|13.53|11.78|0
1727466900000|2024-09-27 19:55:00|13.8|12.05|13.99|12.24|14.02|12.27|13.76|12.01|0
1727467200000|2024-09-27 20:00:00|14|12.25|14.04|12.29|14.09|12.34|13.98|12.23|0
1727467500000|2024-09-27 20:05:00|14.03|12.28|14.06|12.31|14.07|12.32|14.01|12.26|0
1727467800000|2024-09-27 20:10:00|14.05|12.3|14.03|12.28|14.07|12.32|14.03|12.28|0
1727655300000|2024-09-30 00:15:00|13.24|11.24|13.2|11.2|13.29|11.29|13.15|11.15|0
1727655600000|2024-09-30 00:20:00|13.21|11.21|13.27|11.27|13.28|11.28|13.2|11.2|0
1727655900000|2024-09-30 00:25:00|13.28|11.28|13.32|11.32|13.32|11.32|13.26|11.26|0
1727656200000|2024-09-30 00:30:00|13.19|11.44|13.16|11.41|13.19|11.44|13.13|11.38|0
1727656500000|2024-09-30 00:35:00|13.15|11.4|13.15|11.4|13.18|11.43|13.14|11.39|0
1727656800000|2024-09-30 00:40:00|13.14|11.39|13.14|11.39|13.15|11.4|13.12|11.37|0
1727657100000|2024-09-30 00:45:00|13.13|11.38|13.14|11.39|13.17|11.42|13.12|11.37|0
1727657400000|2024-09-30 00:50:00|13.15|11.4|13.19|11.44|13.19|11.44|13.12|11.37|0
1727657700000|2024-09-30 00:55:00|13.2|11.45|13.18|11.43|13.21|11.46|13.17|11.42|0
1727658000000|2024-09-30 01:00:00|13.19|11.44|13.27|11.52|13.3|11.55|13.19|11.44|0
1727658300000|2024-09-30 01:05:00|13.26|11.51|13.28|11.53|13.28|11.53|13.22|11.47|0
1727658600000|2024-09-30 01:10:00|13.29|11.54|13.38|11.63|13.42|11.67|13.27|11.52|0
1727658900000|2024-09-30 01:15:00|13.37|11.62|13.36|11.61|13.4|11.65|13.34|11.59|0
1727659200000|2024-09-30 01:20:00|13.35|11.6|13.34|11.59|13.38|11.63|13.31|11.56|0
1727659500000|2024-09-30 01:25:00|13.33|11.58|13.3|11.55|13.38|11.63|13.3|11.55|0
1727659800000|2024-09-30 01:30:00|13.31|11.56|13.26|11.51|13.31|11.56|13.26|11.51|0
1727660100000|2024-09-30 01:35:00|13.27|11.52|13.32|11.57|13.35|11.6|13.26|11.51|0
1727660400000|2024-09-30 01:40:00|13.33|11.58|13.39|11.64|13.41|11.66|13.29|11.54|0
1727660700000|2024-09-30 01:45:00|13.4|11.65|13.5|11.75|13.54|11.79|13.37|11.62|0
1727661000000|2024-09-30 01:50:00|13.51|11.76|13.46|11.71|13.55|11.8|13.46|11.71|0
1727661300000|2024-09-30 01:55:00|13.47|11.72|13.46|11.71|13.5|11.75|13.45|11.7|0
1727661600000|2024-09-30 02:00:00|13.47|11.72|13.48|11.73|13.51|11.76|13.46|11.71|0
1727661900000|2024-09-30 02:05:00|13.49|11.74|13.48|11.73|13.51|11.76|13.46|11.71|0
1727662200000|2024-09-30 02:10:00|13.49|11.74|13.56|11.81|13.6|11.85|13.48|11.73|0
1727662500000|2024-09-30 02:15:00|13.55|11.8|13.49|11.74|13.58|11.83|13.48|11.73|0
1727662800000|2024-09-30 02:20:00|13.5|11.75|13.51|11.76|13.53|11.78|13.48|11.73|0
1727663100000|2024-09-30 02:25:00|13.53|11.78|13.5|11.75|13.53|11.78|13.47|11.72|0
1727663400000|2024-09-30 02:30:00|13.51|11.76|13.53|11.78|13.59|11.84|13.5|11.75|0
1727663700000|2024-09-30 02:35:00|13.52|11.77|13.5|11.75|13.55|11.8|13.5|11.75|0
1727664000000|2024-09-30 02:40:00|13.49|11.74|13.45|11.7|13.49|11.74|13.43|11.68|0
1727664300000|2024-09-30 02:45:00|13.44|11.69|13.42|11.67|13.44|11.69|13.42|11.67|0
1727664600000|2024-09-30 02:50:00|13.43|11.68|13.41|11.66|13.43|11.68|13.39|11.64|0
1727664900000|2024-09-30 02:55:00|13.4|11.65|13.38|11.63|13.4|11.65|13.37|11.62|0
1727665200000|2024-09-30 03:00:00|13.37|11.62|13.35|11.6|13.38|11.63|13.32|11.57|0
1727665500000|2024-09-30 03:05:00|13.34|11.59|13.36|11.61|13.38|11.63|13.34|11.59|0
1727665800000|2024-09-30 03:10:00|13.37|11.62|13.34|11.59|13.37|11.62|13.34|11.59|0
1727666100000|2024-09-30 03:15:00|13.35|11.6|13.34|11.59|13.36|11.61|13.33|11.58|0
1727666400000|2024-09-30 03:20:00|13.35|11.6|13.33|11.58|13.36|11.61|13.33|11.58|0
1727666700000|2024-09-30 03:25:00|13.34|11.59|13.28|11.53|13.34|11.59|13.27|11.52|0
1727667000000|2024-09-30 03:30:00|13.27|11.52|13.27|11.52|13.31|11.56|13.25|11.5|0
1727667300000|2024-09-30 03:35:00|13.26|11.51|13.27|11.52|13.29|11.54|13.23|11.48|0
1727667600000|2024-09-30 03:40:00|13.25|11.5|13.28|11.53|13.29|11.54|13.25|11.5|0
1727667900000|2024-09-30 03:45:00|13.27|11.52|13.28|11.53|13.31|11.56|13.27|11.52|0
1727668200000|2024-09-30 03:50:00|13.27|11.52|13.28|11.53|13.29|11.54|13.27|11.52|0
1727668500000|2024-09-30 03:55:00|13.29|11.54|13.24|11.49|13.29|11.54|13.21|11.46|0
1727668800000|2024-09-30 04:00:00|13.23|11.48|13.22|11.47|13.24|11.49|13.2|11.45|0
1727669100000|2024-09-30 04:05:00|13.23|11.48|13.22|11.47|13.23|11.48|13.2|11.45|0
1727669400000|2024-09-30 04:10:00|13.23|11.48|13.25|11.5|13.26|11.51|13.22|11.47|0
1727669700000|2024-09-30 04:15:00|13.26|11.51|13.23|11.48|13.27|11.52|13.23|11.48|0
1727670000000|2024-09-30 04:20:00|13.24|11.49|13.25|11.5|13.27|11.52|13.24|11.49|0
1727670300000|2024-09-30 04:25:00|13.26|11.51|13.28|11.53|13.29|11.54|13.24|11.49|0
1727670600000|2024-09-30 04:30:00|13.29|11.54|13.31|11.56|13.34|11.59|13.27|11.52|0
1727670900000|2024-09-30 04:35:00|13.3|11.55|13.31|11.56|13.32|11.57|13.29|11.54|0
1727671200000|2024-09-30 04:40:00|13.3|11.55|13.3|11.55|13.31|11.56|13.29|11.54|0
1727671500000|2024-09-30 04:45:00|13.29|11.54|13.35|11.6|13.35|11.6|13.29|11.54|0
1727671800000|2024-09-30 04:50:00|13.34|11.59|13.31|11.56|13.35|11.6|13.31|11.56|0
1727672100000|2024-09-30 04:55:00|13.3|11.55|13.31|11.56|13.33|11.58|13.3|11.55|0
1727672400000|2024-09-30 05:00:00|13.32|11.57|13.35|11.6|13.36|11.61|13.32|11.57|0
1727672700000|2024-09-30 05:05:00|13.34|11.59|13.31|11.56|13.35|11.6|13.29|11.54|0
1727673000000|2024-09-30 05:10:00|13.32|11.57|13.38|11.63|13.38|11.63|13.31|11.56|0
1727673300000|2024-09-30 05:15:00|13.37|11.62|13.34|11.59|13.38|11.63|13.32|11.57|0
1727673600000|2024-09-30 05:20:00|13.35|11.6|13.31|11.56|13.37|11.62|13.31|11.56|0
1727673900000|2024-09-30 05:25:00|13.3|11.55|13.33|11.58|13.33|11.58|13.29|11.54|0
1727674200000|2024-09-30 05:30:00|13.32|11.57|13.34|11.59|13.34|11.59|13.28|11.53|0
1727674500000|2024-09-30 05:35:00|13.36|11.61|13.37|11.62|13.39|11.64|13.32|11.57|0
1727674800000|2024-09-30 05:40:00|13.38|11.63|13.37|11.62|13.4|11.65|13.35|11.6|0
1727675100000|2024-09-30 05:45:00|13.36|11.61|13.41|11.66|13.42|11.67|13.33|11.58|0
1727675400000|2024-09-30 05:50:00|13.4|11.65|13.46|11.71|13.46|11.71|13.4|11.65|0
1727675700000|2024-09-30 05:55:00|13.48|11.73|13.45|11.7|13.49|11.74|13.43|11.68|0
1727676000000|2024-09-30 06:00:00|13.44|11.69|13.42|11.67|13.5|11.75|13.4|11.65|0
1727676300000|2024-09-30 06:05:00|13.41|11.66|13.47|11.72|13.48|11.73|13.38|11.63|0
1727676600000|2024-09-30 06:10:00|13.46|11.71|13.51|11.76|13.54|11.79|13.46|11.71|0
1727676900000|2024-09-30 06:15:00|13.52|11.77|13.52|11.77|13.52|11.77|13.46|11.71|0
1727677200000|2024-09-30 06:20:00|13.51|11.76|13.58|11.83|13.61|11.86|13.51|11.76|0
1727677500000|2024-09-30 06:25:00|13.6|11.85|13.6|11.85|13.62|11.87|13.57|11.82|0
1727677800000|2024-09-30 06:30:00|13.61|11.86|13.57|11.82|13.63|11.88|13.56|11.81|0
1727678100000|2024-09-30 06:35:00|13.56|11.81|13.56|11.81|13.59|11.84|13.54|11.79|0
1727678400000|2024-09-30 06:40:00|13.57|11.82|13.53|11.78|13.57|11.82|13.51|11.76|0
1727678700000|2024-09-30 06:45:00|13.54|11.79|13.54|11.79|13.56|11.81|13.52|11.77|0
1727679000000|2024-09-30 06:50:00|13.53|11.78|13.45|11.7|13.53|11.78|13.42|11.67|0
1727679300000|2024-09-30 06:55:00|13.46|11.71|13.5|11.75|13.51|11.76|13.44|11.69|0
1727679600000|2024-09-30 07:00:00|13.49|11.74|13.45|11.7|13.54|11.79|13.45|11.7|0
1727679900000|2024-09-30 07:05:00|13.46|11.71|13.29|11.54|13.46|11.71|13.27|11.52|0
1727680200000|2024-09-30 07:10:00|13.28|11.53|13.24|11.49|13.29|11.54|13.22|11.47|0
1727680500000|2024-09-30 07:15:00|13.22|11.47|13.31|11.56|13.31|11.56|13.2|11.45|0
1727680800000|2024-09-30 07:20:00|13.3|11.55|13.31|11.56|13.39|11.64|13.3|11.55|0
1727681100000|2024-09-30 07:25:00|13.3|11.55|13.33|11.58|13.34|11.59|13.29|11.54|0
1727681400000|2024-09-30 07:30:00|13.32|11.57|13.14|11.39|13.34|11.59|13.1|11.35|0
1727681700000|2024-09-30 07:35:00|13.13|11.38|13.15|11.4|13.16|11.41|13.09|11.34|0
1727682000000|2024-09-30 07:40:00|13.14|11.39|13.07|11.32|13.14|11.39|13.04|11.29|0
1727682300000|2024-09-30 07:45:00|13.06|11.31|13.03|11.28|13.07|11.32|13.02|11.27|0
1727682600000|2024-09-30 07:50:00|13.04|11.29|13.07|11.32|13.12|11.37|13.03|11.28|0
1727682900000|2024-09-30 07:55:00|13.06|11.31|13.11|11.36|13.12|11.37|13.05|11.3|0
1727683200000|2024-09-30 08:00:00|13.16|11.41|13.2|11.45|13.22|11.47|13.11|11.36|0
1727683500000|2024-09-30 08:05:00|13.22|11.47|13.26|11.51|13.31|11.56|13.2|11.45|0
1727683800000|2024-09-30 08:10:00|13.25|11.5|13.3|11.55|13.31|11.56|13.24|11.49|0
1727684100000|2024-09-30 08:15:00|13.31|11.56|13.37|11.62|13.38|11.63|13.31|11.56|0
1727684400000|2024-09-30 08:20:00|13.36|11.61|13.25|11.5|13.36|11.61|13.25|11.5|0
1727684700000|2024-09-30 08:25:00|13.26|11.51|13.18|11.43|13.26|11.51|13.17|11.42|0
1727685000000|2024-09-30 08:30:00|13.21|11.46|13.34|11.59|13.37|11.62|13.21|11.46|0
1727685300000|2024-09-30 08:35:00|13.33|11.58|13.24|11.49|13.33|11.58|13.16|11.41|0
1727685600000|2024-09-30 08:40:00|13.25|11.5|13.24|11.49|13.27|11.52|13.19|11.44|0
1727685900000|2024-09-30 08:45:00|13.25|11.5|13.29|11.54|13.31|11.56|13.23|11.48|0
1727686200000|2024-09-30 08:50:00|13.3|11.55|13.29|11.54|13.34|11.59|13.26|11.51|0
1727686500000|2024-09-30 08:55:00|13.27|11.52|13.24|11.49|13.29|11.54|13.23|11.48|0
1727686800000|2024-09-30 09:00:00|13.26|11.51|13.32|11.57|13.35|11.6|13.26|11.51|0
1727687100000|2024-09-30 09:05:00|13.31|11.56|13.31|11.56|13.31|11.56|13.28|11.53|0
1727687400000|2024-09-30 09:10:00|13.3|11.55|13.34|11.59|13.36|11.61|13.28|11.53|0
1727687700000|2024-09-30 09:15:00|13.32|11.57|13.39|11.64|13.45|11.7|13.32|11.57|0
1727688000000|2024-09-30 09:20:00|13.4|11.65|13.25|11.5|13.41|11.66|13.25|11.5|0
1727688300000|2024-09-30 09:25:00|13.23|11.48|13.21|11.46|13.26|11.51|13.18|11.43|0
1727688600000|2024-09-30 09:30:00|13.2|11.45|13.17|11.42|13.21|11.46|13.15|11.4|0
1727688900000|2024-09-30 09:35:00|13.16|11.41|13.26|11.51|13.28|11.53|13.16|11.41|0
1727689200000|2024-09-30 09:40:00|13.27|11.52|13.26|11.51|13.3|11.55|13.24|11.49|0
1727689500000|2024-09-30 09:45:00|13.24|11.49|13.2|11.45|13.26|11.51|13.18|11.43|0
1727689800000|2024-09-30 09:50:00|13.21|11.46|13.22|11.47|13.23|11.48|13.18|11.43|0
1727690100000|2024-09-30 09:55:00|13.21|11.46|13.21|11.46|13.24|11.49|13.21|11.46|0
1727690400000|2024-09-30 10:00:00|13.2|11.45|13.19|11.44|13.24|11.49|13.18|11.43|0
1727690700000|2024-09-30 10:05:00|13.2|11.45|13.23|11.48|13.25|11.5|13.18|11.43|0
1727691000000|2024-09-30 10:10:00|13.21|11.46|13.22|11.47|13.23|11.48|13.18|11.43|0
1727691300000|2024-09-30 10:15:00|13.21|11.46|13.2|11.45|13.21|11.46|13.17|11.42|0
1727691600000|2024-09-30 10:20:00|13.21|11.46|13.16|11.41|13.23|11.48|13.16|11.41|0
1727691900000|2024-09-30 10:25:00|13.17|11.42|13.23|11.48|13.26|11.51|13.15|11.4|0
1727692200000|2024-09-30 10:30:00|13.22|11.47|13.32|11.57|13.34|11.59|13.22|11.47|0
1727692500000|2024-09-30 10:35:00|13.33|11.58|13.25|11.5|13.39|11.64|13.07|11.32|0
1727692800000|2024-09-30 10:40:00|13.26|11.51|13.26|11.51|13.29|11.54|13.24|11.49|0
1727693100000|2024-09-30 10:45:00|13.27|11.52|13.26|11.51|13.29|11.54|13.23|11.48|0
1727693400000|2024-09-30 10:50:00|13.25|11.5|13.25|11.5|13.28|11.53|13.22|11.47|0
1727693700000|2024-09-30 10:55:00|13.24|11.49|13.24|11.49|13.25|11.5|13.2|11.45|0
1727694000000|2024-09-30 11:00:00|13.23|11.48|13.26|11.51|13.3|11.55|13.23|11.48|0
1727694300000|2024-09-30 11:05:00|13.27|11.52|13.41|11.66|13.45|11.7|13.27|11.52|0
1727694600000|2024-09-30 11:10:00|13.42|11.67|13.55|11.8|13.55|11.8|13.41|11.66|0
1727694900000|2024-09-30 11:15:00|13.54|11.79|13.46|11.71|13.55|11.8|13.46|11.71|0
1727695200000|2024-09-30 11:20:00|13.47|11.72|13.47|11.72|13.49|11.74|13.44|11.69|0
1727695500000|2024-09-30 11:25:00|13.46|11.71|13.48|11.73|13.49|11.74|13.43|11.68|0
1727695800000|2024-09-30 11:30:00|13.47|11.72|13.44|11.69|13.49|11.74|13.43|11.68|0
1727696100000|2024-09-30 11:35:00|13.42|11.67|13.29|11.54|13.58|11.83|13.29|11.54|0
1727696400000|2024-09-30 11:40:00|13.28|11.53|13.56|11.81|13.56|11.81|13.28|11.53|0
1727696700000|2024-09-30 11:45:00|13.55|11.8|13.59|11.84|13.59|11.84|13.54|11.79|0
1727697000000|2024-09-30 11:50:00|13.58|11.83|13.58|11.83|13.61|11.86|13.56|11.81|0
1727697300000|2024-09-30 11:55:00|13.59|11.84|13.54|11.79|13.59|11.84|13.54|11.79|0
1727697600000|2024-09-30 12:00:00|13.56|11.81|13.49|11.74|13.57|11.82|13.48|11.73|0
1727697900000|2024-09-30 12:05:00|13.48|11.73|13.4|11.65|13.49|11.74|13.38|11.63|0
1727698200000|2024-09-30 12:10:00|13.41|11.66|13.6|11.85|13.61|11.86|13.39|11.64|0
1727698500000|2024-09-30 12:15:00|13.61|11.86|13.58|11.83|13.62|11.87|13.55|11.8|0
1727698800000|2024-09-30 12:20:00|13.59|11.84|13.59|11.84|13.61|11.86|13.58|11.83|0
1727699100000|2024-09-30 12:25:00|13.58|11.83|13.56|11.81|13.59|11.84|13.55|11.8|0
1727699400000|2024-09-30 12:30:00|13.57|11.82|13.6|11.85|13.63|11.88|13.56|11.81|0
1727699700000|2024-09-30 12:35:00|13.59|11.84|13.59|11.84|13.61|11.86|13.55|11.8|0
1727700000000|2024-09-30 12:40:00|13.58|11.83|13.63|11.88|13.65|11.9|13.57|11.82|0
1727700300000|2024-09-30 12:45:00|13.62|11.87|13.67|11.92|13.68|11.93|13.57|11.82|0
1727700600000|2024-09-30 12:50:00|13.66|11.91|13.61|11.86|13.66|11.91|13.6|11.85|0
1727700900000|2024-09-30 12:55:00|13.62|11.87|13.65|11.9|13.67|11.92|13.61|11.86|0
1727701200000|2024-09-30 13:00:00|13.66|11.91|13.64|11.89|13.71|11.96|13.61|11.86|0
1727701500000|2024-09-30 13:05:00|13.63|11.88|13.6|11.85|13.65|11.9|13.58|11.83|0
1727701800000|2024-09-30 13:10:00|13.57|11.82|13.52|11.77|13.58|11.83|13.51|11.76|0
1727702100000|2024-09-30 13:15:00|13.53|11.78|13.63|11.88|13.68|11.93|13.52|11.77|0
1727702400000|2024-09-30 13:20:00|13.62|11.87|13.66|11.91|13.67|11.92|13.62|11.87|0
1727702700000|2024-09-30 13:25:00|13.65|11.9|13.63|11.88|13.66|11.91|13.6|11.85|0
1727703000000|2024-09-30 13:30:00|13.62|11.87|13.35|11.6|13.62|11.87|13.32|11.57|0
1727703300000|2024-09-30 13:35:00|13.37|11.62|13.34|11.59|13.4|11.65|13.24|11.49|0
1727703600000|2024-09-30 13:40:00|13.33|11.58|13.39|11.64|13.47|11.72|13.3|11.55|0
1727703900000|2024-09-30 13:45:00|13.38|11.63|13.32|11.57|13.39|11.64|13.3|11.55|0
1727704200000|2024-09-30 13:50:00|13.31|11.56|13.54|11.79|13.55|11.8|13.3|11.55|0
1727704500000|2024-09-30 13:55:00|13.53|11.78|13.64|11.89|13.66|11.91|13.52|11.77|0
1727704800000|2024-09-30 14:00:00|13.65|11.9|13.62|11.87|13.71|11.96|13.51|11.76|0
1727705100000|2024-09-30 14:05:00|13.63|11.88|13.65|11.9|13.73|11.98|13.51|11.76|0
1727705400000|2024-09-30 14:10:00|13.67|11.92|13.75|12|13.75|12|13.64|11.89|0
1727705700000|2024-09-30 14:15:00|13.74|11.99|13.91|12.16|13.93|12.18|13.71|11.96|0
1727706000000|2024-09-30 14:20:00|13.92|12.17|13.94|12.19|13.95|12.2|13.82|12.07|0
1727706300000|2024-09-30 14:25:00|13.95|12.2|13.77|12.02|14.01|12.26|13.77|12.02|0
1727706600000|2024-09-30 14:30:00|13.76|12.01|13.62|11.87|13.78|12.03|13.58|11.83|0
1727706900000|2024-09-30 14:35:00|13.61|11.86|13.53|11.78|13.73|11.98|13.48|11.73|0
1727707200000|2024-09-30 14:40:00|13.52|11.77|13.54|11.79|13.58|11.83|13.49|11.74|0
1727707500000|2024-09-30 14:45:00|13.53|11.78|13.47|11.72|13.56|11.81|13.43|11.68|0
1727707800000|2024-09-30 14:50:00|13.48|11.73|13.54|11.79|13.57|11.82|13.47|11.72|0
1727708100000|2024-09-30 14:55:00|13.53|11.78|13.54|11.79|13.58|11.83|13.49|11.74|0
1727708400000|2024-09-30 15:00:00|13.53|11.78|13.2|11.45|13.55|11.8|13.19|11.44|0
1727708700000|2024-09-30 15:05:00|13.22|11.47|13.37|11.62|13.37|11.62|13.19|11.44|0
1727709000000|2024-09-30 15:10:00|13.35|11.6|13.21|11.46|13.39|11.64|13.2|11.45|0
1727709300000|2024-09-30 15:15:00|13.22|11.47|13.23|11.48|13.26|11.51|13.18|11.43|0
1727709600000|2024-09-30 15:20:00|13.24|11.49|13.21|11.46|13.25|11.5|13.16|11.41|0
1727709900000|2024-09-30 15:25:00|13.22|11.47|13.21|11.46|13.3|11.55|13.2|11.45|0
1727710200000|2024-09-30 15:30:00|13.2|11.45|13.28|11.53|13.29|11.54|13.14|11.39|0
1727710500000|2024-09-30 15:35:00|13.27|11.52|13.38|11.63|13.4|11.65|13.26|11.51|0
1727710800000|2024-09-30 15:40:00|13.39|11.64|13.33|11.58|13.51|11.76|13.28|11.53|0
1727711100000|2024-09-30 15:45:00|13.34|11.59|13.23|11.48|13.35|11.6|13.2|11.45|0
1727711400000|2024-09-30 15:50:00|13.24|11.49|13.02|11.27|13.25|11.5|13.01|11.26|0
1727711700000|2024-09-30 15:55:00|13.01|11.26|13|11.25|13.04|11.29|12.97|11.22|0
1727712000000|2024-09-30 16:00:00|12.99|11.24|12.93|11.18|13.02|11.27|12.92|11.17|0
1727712300000|2024-09-30 16:05:00|12.92|11.17|12.86|11.11|12.95|11.2|12.77|11.02|0
1727712600000|2024-09-30 16:10:00|12.85|11.1|12.82|11.07|12.96|11.21|12.77|11.02|0
1727712900000|2024-09-30 16:15:00|12.81|11.06|12.85|11.1|12.85|11.1|12.77|11.02|0
1727713200000|2024-09-30 16:20:00|12.86|11.11|12.86|11.11|12.87|11.12|12.77|11.02|0
1727713500000|2024-09-30 16:25:00|12.87|11.12|12.88|11.13|12.89|11.14|12.82|11.07|0
1727713800000|2024-09-30 16:30:00|12.9|11.15|12.94|11.19|12.95|11.2|12.85|11.1|0
1727714100000|2024-09-30 16:35:00|12.93|11.18|12.91|11.16|12.93|11.18|12.84|11.09|0
1727714400000|2024-09-30 16:40:00|12.92|11.17|12.87|11.12|12.97|11.22|12.82|11.07|0
1727714700000|2024-09-30 16:45:00|12.88|11.13|12.85|11.1|12.88|11.13|12.82|11.07|0
1727715000000|2024-09-30 16:50:00|12.83|11.08|12.85|11.1|12.88|11.13|12.8|11.05|0
1727715300000|2024-09-30 16:55:00|12.86|11.11|12.87|11.12|12.87|11.12|12.83|11.08|0
1727715600000|2024-09-30 17:00:00|12.9|11.15|12.94|11.19|12.95|11.2|12.88|11.13|0
1727715900000|2024-09-30 17:05:00|12.95|11.2|12.95|11.2|12.95|11.2|12.87|11.12|0
1727716200000|2024-09-30 17:10:00|12.98|11.23|13.06|11.31|13.07|11.32|12.9|11.15|0
1727716500000|2024-09-30 17:15:00|13.05|11.3|13.07|11.32|13.09|11.34|12.97|11.22|0
1727716800000|2024-09-30 17:20:00|13.06|11.31|13.05|11.3|13.08|11.33|12.99|11.24|0
1727717100000|2024-09-30 17:25:00|13.03|11.28|13.14|11.39|13.15|11.4|13|11.25|0
1727717400000|2024-09-30 17:30:00|13.15|11.4|13.11|11.36|13.17|11.42|13.09|11.34|0
1727717700000|2024-09-30 17:35:00|13.12|11.37|13.11|11.36|13.13|11.38|13.07|11.32|0
1727718000000|2024-09-30 17:40:00|13.12|11.37|13.07|11.32|13.13|11.38|13.05|11.3|0
1727718300000|2024-09-30 17:45:00|13.08|11.33|13.05|11.3|13.12|11.37|13.04|11.29|0
1727718600000|2024-09-30 17:50:00|13.04|11.29|13.05|11.3|13.07|11.32|13.02|11.27|0
1727718900000|2024-09-30 17:55:00|12.99|11.24|12.96|11.21|13.12|11.37|12.92|11.17|0
1727719200000|2024-09-30 18:00:00|12.98|11.23|12.8|11.05|13.04|11.29|12.8|11.05|0
1727719500000|2024-09-30 18:05:00|12.81|11.06|12.87|11.12|12.98|11.23|12.8|11.05|0
1727719800000|2024-09-30 18:10:00|12.88|11.13|13.14|11.39|13.16|11.41|12.88|11.13|0
1727720100000|2024-09-30 18:15:00|13.15|11.4|13.56|11.81|13.56|11.81|12.93|11.18|0
1727720400000|2024-09-30 18:20:00|13.6|11.85|14.13|12.38|14.28|12.53|13.25|11.5|0
1727720700000|2024-09-30 18:25:00|14.16|12.41|13.84|12.09|14.24|12.49|13.83|12.08|0
1727721000000|2024-09-30 18:30:00|13.85|12.1|13.7|11.95|14.05|12.3|13.62|11.87|0
1727721300000|2024-09-30 18:35:00|13.72|11.97|13.18|11.43|13.82|12.07|13.14|11.39|0
1727721600000|2024-09-30 18:40:00|13.16|11.41|13.07|11.32|13.19|11.44|13.04|11.29|0
1727721900000|2024-09-30 18:45:00|13.06|11.31|13.07|11.32|13.09|11.34|12.95|11.2|0
1727722200000|2024-09-30 18:50:00|13.05|11.3|12.95|11.2|13.14|11.39|12.92|11.17|0
1727722500000|2024-09-30 18:55:00|12.96|11.21|13.13|11.38|13.13|11.38|12.94|11.19|0
1727722800000|2024-09-30 19:00:00|13.16|11.41|13.17|11.42|13.34|11.59|13.13|11.38|0
1727723100000|2024-09-30 19:05:00|13.18|11.43|13.16|11.41|13.2|11.45|13.09|11.34|0
1727723400000|2024-09-30 19:10:00|13.17|11.42|13.18|11.43|13.29|11.54|13.13|11.38|0
1727723700000|2024-09-30 19:15:00|13.19|11.44|12.98|11.23|13.21|11.46|12.96|11.21|0
1727724000000|2024-09-30 19:20:00|12.99|11.24|13.04|11.29|13.1|11.35|12.97|11.22|0
1727724300000|2024-09-30 19:25:00|13.03|11.28|13|11.25|13.08|11.33|12.98|11.23|0
1727724600000|2024-09-30 19:30:00|13.03|11.28|12.99|11.24|13.03|11.28|12.88|11.13|0
1727724900000|2024-09-30 19:35:00|13|11.25|12.75|11|13|11.25|12.74|10.99|0
1727725200000|2024-09-30 19:40:00|12.76|11.01|12.64|10.89|12.83|11.08|12.62|10.87|0
1727725500000|2024-09-30 19:45:00|12.63|10.88|12.98|11.23|13.01|11.26|12.35|10.6|0
1727725800000|2024-09-30 19:50:00|12.96|11.21|12.32|10.57|12.96|11.21|12.28|10.53|0
1727726100000|2024-09-30 19:55:00|12.31|10.56|12.26|10.51|12.34|10.59|12.03|10.28|0
1727726400000|2024-09-30 20:00:00|12.15|10.4|12.37|10.62|12.43|10.68|12.15|10.4|0
1727726700000|2024-09-30 20:05:00|12.38|10.63|12.42|10.67|12.43|10.68|12.33|10.58|0
1727727000000|2024-09-30 20:10:00|12.4|10.65|12.41|10.66|12.42|10.67|12.35|10.6|0
1727727300000|2024-09-30 20:15:00|12.54|10.54|12.49|10.49|12.54|10.54|12.48|10.48|0
1727727600000|2024-09-30 20:20:00|12.48|10.48|12.41|10.41|12.49|10.49|12.41|10.41|0
1727727900000|2024-09-30 20:25:00|12.42|10.42|12.37|10.37|12.45|10.45|12.35|10.35|0
1727728200000|2024-09-30 20:30:00|12.38|10.38|12.43|10.43|12.43|10.43|12.36|10.36|0
1727728500000|2024-09-30 20:35:00|12.42|10.42|12.4|10.4|12.43|10.43|12.39|10.39|0
1727728800000|2024-09-30 20:40:00|12.41|10.41|12.42|10.42|12.43|10.43|12.41|10.41|0
1727729100000|2024-09-30 20:45:00|12.43|10.43|12.46|10.46|12.47|10.47|12.43|10.43|0
1727729400000|2024-09-30 20:50:00|12.48|10.48|12.49|10.49|12.49|10.49|12.46|10.46|0
1727729700000|2024-09-30 20:55:00|12.48|10.48|12.59|10.59|12.61|10.61|12.48|10.48|0
1727730000000|2024-09-30 21:00:00|12.61|10.61|12.59|10.59|12.62|10.62|12.59|10.59|0
1727730300000|2024-09-30 21:05:00|12.6|10.6|12.59|10.59|12.6|10.6|12.59|10.59|0
1727730600000|2024-09-30 21:10:00|12.58|10.58|12.59|10.59|12.59|10.59|12.58|10.58|0
1727730900000|2024-09-30 21:15:00|12.58|10.58|12.59|10.59|12.61|10.61|12.58|10.58|0
1727731200000|2024-09-30 21:20:00|12.58|10.58|12.58|10.58|12.58|10.58|12.58|10.58|0
1727731500000|2024-09-30 21:25:00|12.59|10.59|12.58|10.58|12.59|10.59|12.58|10.58|0
1727731800000|2024-09-30 21:30:00|12.56|10.56|12.57|10.57|12.57|10.57|12.56|10.56|0
1727732100000|2024-09-30 21:35:00|12.58|10.58|12.57|10.57|12.59|10.59|12.55|10.55|0
1727732400000|2024-09-30 21:40:00|12.56|10.56|12.54|10.54|12.56|10.56|12.54|10.54|0
1727732700000|2024-09-30 21:45:00|12.55|10.55|12.53|10.53|12.56|10.56|12.53|10.53|0
1727733000000|2024-09-30 21:50:00|12.55|10.55|12.52|10.52|12.55|10.55|12.52|10.52|0
1727733300000|2024-09-30 21:55:00|12.53|10.53|12.53|10.53|12.54|10.54|12.52|10.52|0
1727733600000|2024-09-30 22:00:00|12.54|10.54|12.53|10.53|12.54|10.54|12.49|10.49|0
1727733900000|2024-09-30 22:05:00|12.54|10.54|12.64|10.64|12.66|10.66|12.54|10.54|0
1727734200000|2024-09-30 22:10:00|12.63|10.63|12.65|10.65|12.67|10.67|12.62|10.62|0
1727734500000|2024-09-30 22:15:00|12.66|10.66|12.65|10.65|12.72|10.72|12.65|10.65|0
1727734800000|2024-09-30 22:20:00|12.66|10.66|12.63|10.63|12.67|10.67|12.63|10.63|0
1727735100000|2024-09-30 22:25:00|12.62|10.62|12.58|10.58|12.62|10.62|12.52|10.52|0
1727735400000|2024-09-30 22:30:00|12.59|10.59|12.53|10.53|12.61|10.61|12.53|10.53|0
1727735700000|2024-09-30 22:35:00|12.52|10.52|12.5|10.5|12.53|10.53|12.49|10.49|0
1727736000000|2024-09-30 22:40:00|12.49|10.49|12.54|10.54|12.56|10.56|12.48|10.48|0
1727736300000|2024-09-30 22:45:00|12.53|10.53|12.51|10.51|12.57|10.57|12.51|10.51|0
1727736600000|2024-09-30 22:50:00|12.5|10.5|12.52|10.52|12.53|10.53|12.5|10.5|0
1727736900000|2024-09-30 22:55:00|12.53|10.53|12.54|10.54|12.55|10.55|12.5|10.5|0
1727737200000|2024-09-30 23:00:00|12.55|10.55|12.6|10.6|12.61|10.61|12.55|10.55|0
1727737500000|2024-09-30 23:05:00|12.59|10.59|12.57|10.57|12.63|10.63|12.54|10.54|0
1727737800000|2024-09-30 23:10:00|12.56|10.56|12.54|10.54|12.58|10.58|12.53|10.53|0
1727738100000|2024-09-30 23:15:00|12.53|10.53|12.57|10.57|12.57|10.57|12.52|10.52|0
1727738400000|2024-09-30 23:20:00|12.56|10.56|12.58|10.58|12.59|10.59|12.55|10.55|0
1727738700000|2024-09-30 23:25:00|12.59|10.59|12.6|10.6|12.62|10.62|12.59|10.59|0
1727739000000|2024-09-30 23:30:00|12.61|10.61|12.59|10.59|12.62|10.62|12.59|10.59|0
1727739300000|2024-09-30 23:35:00|12.6|10.6|12.59|10.59|12.61|10.61|12.58|10.58|0
1727739600000|2024-09-30 23:40:00|12.6|10.6|12.55|10.55|12.6|10.6|12.55|10.55|0
1727739900000|2024-09-30 23:45:00|12.56|10.56|12.6|10.6|12.6|10.6|12.56|10.56|0
1727740200000|2024-09-30 23:50:00|12.59|10.59|12.53|10.53|12.59|10.59|12.53|10.53|0
1727740500000|2024-09-30 23:55:00|12.54|10.54|12.47|10.47|12.54|10.54|12.45|10.45|0
1727740800000|2024-10-01 00:00:00|12.48|10.48|12.48|10.48|12.54|10.54|12.41|10.41|0
1727741100000|2024-10-01 00:05:00|12.47|10.47|12.41|10.41|12.47|10.47|12.41|10.41|0
1727741400000|2024-10-01 00:10:00|12.4|10.4|12.46|10.46|12.46|10.46|12.39|10.39|0
1727741700000|2024-10-01 00:15:00|12.45|10.45|12.86|10.86|12.88|10.88|12.45|10.45|0
1727742000000|2024-10-01 00:20:00|12.87|10.87|12.8|10.8|12.88|10.88|12.8|10.8|0
1727742300000|2024-10-01 00:25:00|12.81|10.81|12.73|10.73|12.83|10.83|12.72|10.72|0
1727742600000|2024-10-01 00:30:00|12.61|10.86|12.59|10.84|12.62|10.87|12.58|10.83|0
1727742900000|2024-10-01 00:35:00|12.57|10.82|12.56|10.81|12.58|10.83|12.53|10.78|0
1727743200000|2024-10-01 00:40:00|12.57|10.82|12.59|10.84|12.6|10.85|12.55|10.8|0
1727743500000|2024-10-01 00:45:00|12.58|10.83|12.45|10.7|12.59|10.84|12.42|10.67|0
1727743800000|2024-10-01 00:50:00|12.44|10.69|12.48|10.73|12.49|10.74|12.44|10.69|0
1727744100000|2024-10-01 00:55:00|12.47|10.72|12.47|10.72|12.48|10.73|12.44|10.69|0
1727744400000|2024-10-01 01:00:00|12.46|10.71|12.46|10.71|12.48|10.73|12.45|10.7|0
1727744700000|2024-10-01 01:05:00|12.45|10.7|12.45|10.7|12.46|10.71|12.43|10.68|0
1727745000000|2024-10-01 01:10:00|12.44|10.69|12.45|10.7|12.46|10.71|12.41|10.66|0
1727745300000|2024-10-01 01:15:00|12.44|10.69|12.46|10.71|12.48|10.73|12.43|10.68|0
1727745600000|2024-10-01 01:20:00|12.45|10.7|12.43|10.68|12.46|10.71|12.43|10.68|0
1727745900000|2024-10-01 01:25:00|12.42|10.67|12.35|10.6|12.42|10.67|12.34|10.59|0
1727746200000|2024-10-01 01:30:00|12.34|10.59|12.32|10.57|12.35|10.6|12.29|10.54|0
1727746500000|2024-10-01 01:35:00|12.31|10.56|12.3|10.55|12.32|10.57|12.26|10.51|0
1727746800000|2024-10-01 01:40:00|12.28|10.53|12.29|10.54|12.29|10.54|12.27|10.52|0
1727747100000|2024-10-01 01:45:00|12.28|10.53|12.28|10.53|12.32|10.57|12.22|10.47|0
1727747400000|2024-10-01 01:50:00|12.27|10.52|12.21|10.46|12.27|10.52|12.21|10.46|0
1727747700000|2024-10-01 01:55:00|12.2|10.45|12.18|10.43|12.25|10.5|12.18|10.43|0
1727748000000|2024-10-01 02:00:00|12.19|10.44|12.24|10.49|12.25|10.5|12.16|10.41|0
1727748300000|2024-10-01 02:05:00|12.25|10.5|12.26|10.51|12.26|10.51|12.23|10.48|0
1727748600000|2024-10-01 02:10:00|12.25|10.5|12.27|10.52|12.27|10.52|12.23|10.48|0
1727748900000|2024-10-01 02:15:00|12.26|10.51|12.26|10.51|12.27|10.52|12.25|10.5|0
1727749200000|2024-10-01 02:20:00|12.27|10.52|12.25|10.5|12.29|10.54|12.25|10.5|0
1727749500000|2024-10-01 02:25:00|12.26|10.51|12.25|10.5|12.27|10.52|12.24|10.49|0
1727749800000|2024-10-01 02:30:00|12.26|10.51|12.29|10.54|12.29|10.54|12.25|10.5|0
1727750100000|2024-10-01 02:35:00|12.3|10.55|12.28|10.53|12.32|10.57|12.28|10.53|0
1727750400000|2024-10-01 02:40:00|12.27|10.52|12.27|10.52|12.28|10.53|12.25|10.5|0
1727750700000|2024-10-01 02:45:00|12.26|10.51|12.27|10.52|12.28|10.53|12.26|10.51|0
1727751000000|2024-10-01 02:50:00|12.26|10.51|12.28|10.53|12.28|10.53|12.26|10.51|0
1727751300000|2024-10-01 02:55:00|12.27|10.52|12.32|10.57|12.37|10.62|12.27|10.52|0
1727751600000|2024-10-01 03:00:00|12.31|10.56|12.35|10.6|12.36|10.61|12.3|10.55|0
1727751900000|2024-10-01 03:05:00|12.36|10.61|12.36|10.61|12.37|10.62|12.34|10.59|0
1727752200000|2024-10-01 03:10:00|12.35|10.6|12.36|10.61|12.36|10.61|12.33|10.58|0
1727752500000|2024-10-01 03:15:00|12.35|10.6|12.36|10.61|12.36|10.61|12.34|10.59|0
1727752800000|2024-10-01 03:20:00|12.35|10.6|12.4|10.65|12.4|10.65|12.35|10.6|0
1727753100000|2024-10-01 03:25:00|12.41|10.66|12.43|10.68|12.43|10.68|12.4|10.65|0
1727753400000|2024-10-01 03:30:00|12.42|10.67|12.38|10.63|12.42|10.67|12.38|10.63|0
1727753700000|2024-10-01 03:35:00|12.39|10.64|12.39|10.64|12.4|10.65|12.37|10.62|0
1727754000000|2024-10-01 03:40:00|12.41|10.66|12.36|10.61|12.41|10.66|12.35|10.6|0
1727754300000|2024-10-01 03:45:00|12.35|10.6|12.36|10.61|12.36|10.61|12.32|10.57|0
1727754600000|2024-10-01 03:50:00|12.35|10.6|12.36|10.61|12.4|10.65|12.35|10.6|0
1727754900000|2024-10-01 03:55:00|12.35|10.6|12.37|10.62|12.38|10.63|12.35|10.6|0
1727755200000|2024-10-01 04:00:00|12.38|10.63|12.39|10.64|12.41|10.66|12.37|10.62|0
1727755500000|2024-10-01 04:05:00|12.38|10.63|12.39|10.64|12.4|10.65|12.36|10.61|0
1727755800000|2024-10-01 04:10:00|12.4|10.65|12.43|10.68|12.45|10.7|12.39|10.64|0
1727756100000|2024-10-01 04:15:00|12.44|10.69|12.43|10.68|12.46|10.71|12.43|10.68|0
1727756400000|2024-10-01 04:20:00|12.42|10.67|12.43|10.68|12.44|10.69|12.41|10.66|0
1727756700000|2024-10-01 04:25:00|12.42|10.67|12.39|10.64|12.42|10.67|12.39|10.64|0
1727757000000|2024-10-01 04:30:00|12.4|10.65|12.46|10.71|12.49|10.74|12.39|10.64|0
1727757300000|2024-10-01 04:35:00|12.47|10.72|12.45|10.7|12.49|10.74|12.44|10.69|0
1727757600000|2024-10-01 04:40:00|12.44|10.69|12.47|10.72|12.47|10.72|12.44|10.69|0
1727757900000|2024-10-01 04:45:00|12.46|10.71|12.46|10.71|12.48|10.73|12.45|10.7|0
1727758200000|2024-10-01 04:50:00|12.47|10.72|12.47|10.72|12.49|10.74|12.45|10.7|0
1727758500000|2024-10-01 04:55:00|12.46|10.71|12.47|10.72|12.47|10.72|12.46|10.71|0
1727758800000|2024-10-01 05:00:00|12.48|10.73|12.48|10.73|12.49|10.74|12.47|10.72|0
1727759100000|2024-10-01 05:05:00|12.47|10.72|12.47|10.72|12.53|10.78|12.47|10.72|0
1727759400000|2024-10-01 05:10:00|12.46|10.71|12.46|10.71|12.49|10.74|12.46|10.71|0
1727759700000|2024-10-01 05:15:00|12.47|10.72|12.51|10.76|12.51|10.76|12.46|10.71|0
1727760000000|2024-10-01 05:20:00|12.52|10.77|12.46|10.71|12.52|10.77|12.45|10.7|0
1727760300000|2024-10-01 05:25:00|12.45|10.7|12.44|10.69|12.47|10.72|12.44|10.69|0
1727760600000|2024-10-01 05:30:00|12.45|10.7|12.43|10.68|12.46|10.71|12.41|10.66|0
1727760900000|2024-10-01 05:35:00|12.44|10.69|12.52|10.77|12.54|10.79|12.43|10.68|0
1727761200000|2024-10-01 05:40:00|12.53|10.78|12.51|10.76|12.58|10.83|12.51|10.76|0
1727761500000|2024-10-01 05:45:00|12.52|10.77|12.45|10.7|12.54|10.79|12.45|10.7|0
1727761800000|2024-10-01 05:50:00|12.44|10.69|12.42|10.67|12.44|10.69|12.38|10.63|0
1727762100000|2024-10-01 05:55:00|12.43|10.68|12.48|10.73|12.52|10.77|12.43|10.68|0
1727762400000|2024-10-01 06:00:00|12.46|10.71|12.48|10.73|12.54|10.79|12.46|10.71|0
1727762700000|2024-10-01 06:05:00|12.46|10.71|12.48|10.73|12.5|10.75|12.45|10.7|0
1727763000000|2024-10-01 06:10:00|12.47|10.72|12.44|10.69|12.48|10.73|12.43|10.68|0
1727763300000|2024-10-01 06:15:00|12.43|10.68|12.41|10.66|12.45|10.7|12.4|10.65|0
1727763600000|2024-10-01 06:20:00|12.42|10.67|12.43|10.68|12.44|10.69|12.41|10.66|0
1727763900000|2024-10-01 06:25:00|12.44|10.69|12.39|10.64|12.44|10.69|12.39|10.64|0
1727764200000|2024-10-01 06:30:00|12.38|10.63|12.34|10.59|12.39|10.64|12.34|10.59|0
1727764500000|2024-10-01 06:35:00|12.33|10.58|12.33|10.58|12.34|10.59|12.31|10.56|0
1727764800000|2024-10-01 06:40:00|12.32|10.57|12.37|10.62|12.38|10.63|12.32|10.57|0
1727765100000|2024-10-01 06:45:00|12.36|10.61|12.32|10.57|12.37|10.62|12.31|10.56|0
1727765400000|2024-10-01 06:50:00|12.33|10.58|12.36|10.61|12.37|10.62|12.31|10.56|0
1727765700000|2024-10-01 06:55:00|12.37|10.62|12.39|10.64|12.44|10.69|12.37|10.62|0
1727766000000|2024-10-01 07:00:00|12.41|10.66|12.36|10.61|12.51|10.76|12.36|10.61|0
1727766300000|2024-10-01 07:05:00|12.37|10.62|12.62|10.87|12.62|10.87|12.37|10.62|0
1727766600000|2024-10-01 07:10:00|12.61|10.86|12.72|10.97|12.73|10.98|12.6|10.85|0
1727766900000|2024-10-01 07:15:00|12.73|10.98|12.77|11.02|12.77|11.02|12.69|10.94|0
1727767200000|2024-10-01 07:20:00|12.74|10.99|12.85|11.1|12.97|11.22|12.73|10.98|0
1727767500000|2024-10-01 07:25:00|12.84|11.09|12.76|11.01|12.84|11.09|12.71|10.96|0
1727767800000|2024-10-01 07:30:00|12.77|11.02|12.74|10.99|12.82|11.07|12.68|10.93|0
1727768100000|2024-10-01 07:35:00|12.73|10.98|12.63|10.88|12.74|10.99|12.63|10.88|0
1727768400000|2024-10-01 07:40:00|12.66|10.91|12.61|10.86|12.67|10.92|12.61|10.86|0
1727768700000|2024-10-01 07:45:00|12.62|10.87|12.63|10.88|12.65|10.9|12.59|10.84|0
1727769000000|2024-10-01 07:50:00|12.61|10.86|12.58|10.83|12.62|10.87|12.57|10.82|0
1727769300000|2024-10-01 07:55:00|12.57|10.82|12.57|10.82|12.63|10.88|12.56|10.81|0
1727769600000|2024-10-01 08:00:00|12.56|10.81|12.66|10.91|12.66|10.91|12.55|10.8|0
1727769900000|2024-10-01 08:05:00|12.67|10.92|12.69|10.94|12.7|10.95|12.64|10.89|0
1727770200000|2024-10-01 08:10:00|12.7|10.95|12.76|11.01|12.78|11.03|12.68|10.93|0
1727770500000|2024-10-01 08:15:00|12.77|11.02|12.72|10.97|12.78|11.03|12.67|10.92|0
1727770800000|2024-10-01 08:20:00|12.71|10.96|12.77|11.02|12.77|11.02|12.67|10.92|0
1727771100000|2024-10-01 08:25:00|12.76|11.01|12.71|10.96|12.76|11.01|12.7|10.95|0
1727771400000|2024-10-01 08:30:00|12.72|10.97|12.64|10.89|12.73|10.98|12.61|10.86|0
1727771700000|2024-10-01 08:35:00|12.63|10.88|12.7|10.95|12.7|10.95|12.58|10.83|0
1727772000000|2024-10-01 08:40:00|12.71|10.96|12.63|10.88|12.71|10.96|12.6|10.85|0
1727772300000|2024-10-01 08:45:00|12.64|10.89|12.66|10.91|12.68|10.93|12.62|10.87|0
1727772600000|2024-10-01 08:50:00|12.67|10.92|12.73|10.98|12.76|11.01|12.67|10.92|0
1727772900000|2024-10-01 08:55:00|12.74|10.99|12.71|10.96|12.77|11.02|12.67|10.92|0
1727773200000|2024-10-01 09:00:00|12.7|10.95|12.7|10.95|12.75|11|12.68|10.93|0
1727773500000|2024-10-01 09:05:00|12.71|10.96|12.74|10.99|12.76|11.01|12.7|10.95|0
1727773800000|2024-10-01 09:10:00|12.75|11|12.78|11.03|12.79|11.04|12.74|10.99|0
1727774100000|2024-10-01 09:15:00|12.76|11.01|12.79|11.04|12.79|11.04|12.73|10.98|0
1727774400000|2024-10-01 09:20:00|12.8|11.05|12.78|11.03|12.81|11.06|12.77|11.02|0
1727774700000|2024-10-01 09:25:00|12.77|11.02|12.69|10.94|12.78|11.03|12.67|10.92|0
1727775000000|2024-10-01 09:30:00|12.68|10.93|12.66|10.91|12.71|10.96|12.65|10.9|0
1727775300000|2024-10-01 09:35:00|12.65|10.9|12.69|10.94|12.7|10.95|12.65|10.9|0
1727775600000|2024-10-01 09:40:00|12.7|10.95|12.7|10.95|12.73|10.98|12.69|10.94|0
1727775900000|2024-10-01 09:45:00|12.69|10.94|12.7|10.95|12.73|10.98|12.68|10.93|0
1727776200000|2024-10-01 09:50:00|12.69|10.94|12.67|10.92|12.69|10.94|12.64|10.89|0
1727776500000|2024-10-01 09:55:00|12.65|10.9|12.65|10.9|12.66|10.91|12.64|10.89|0
1727776800000|2024-10-01 10:00:00|12.66|10.91|12.66|10.91|12.7|10.95|12.65|10.9|0
1727777100000|2024-10-01 10:05:00|12.65|10.9|12.66|10.91|12.68|10.93|12.64|10.89|0
1727777400000|2024-10-01 10:10:00|12.67|10.92|12.59|10.84|12.67|10.92|12.59|10.84|0
1727777700000|2024-10-01 10:15:00|12.58|10.83|12.59|10.84|12.61|10.86|12.58|10.83|0
1727778000000|2024-10-01 10:20:00|12.58|10.83|12.57|10.82|12.58|10.83|12.54|10.79|0
1727778300000|2024-10-01 10:25:00|12.56|10.81|11.77|10.02|12.56|10.81|11.76|10.01|0
1727778600000|2024-10-01 10:30:00|11.76|10.01|11.79|10.04|11.81|10.06|11.76|10.01|0
1727778900000|2024-10-01 10:35:00|11.8|10.05|11.75|10|11.81|10.06|11.75|10|0
1727779200000|2024-10-01 10:40:00|11.74|9.99|11.75|10|11.75|10|11.73|9.98|0
1727779500000|2024-10-01 10:45:00|11.74|9.99|11.73|9.98|11.76|10.01|11.73|9.98|0
1727779800000|2024-10-01 10:50:00|11.72|9.97|11.72|9.97|11.77|10.02|11.7|9.95|0
1727780100000|2024-10-01 10:55:00|11.73|9.98|11.65|9.9|11.73|9.98|11.63|9.88|0
1727780400000|2024-10-01 11:00:00|11.64|9.89|11.58|9.83|11.64|9.89|11.58|9.83|0
1727780700000|2024-10-01 11:05:00|11.59|9.84|11.61|9.86|11.64|9.89|11.59|9.84|0
1727781000000|2024-10-01 11:10:00|11.6|9.85|11.62|9.87|11.64|9.89|11.59|9.84|0
1727781300000|2024-10-01 11:15:00|11.63|9.88|11.68|9.93|11.72|9.97|11.6|9.85|0
1727781600000|2024-10-01 11:20:00|11.67|9.92|11.77|10.02|11.77|10.02|11.67|9.92|0
1727781900000|2024-10-01 11:25:00|11.76|10.01|11.76|10.01|11.77|10.02|11.73|9.98|0
1727782200000|2024-10-01 11:30:00|11.75|10|11.84|10.09|11.84|10.09|11.73|9.98|0
1727782500000|2024-10-01 11:35:00|11.83|10.08|11.89|10.14|11.89|10.14|11.8|10.05|0
1727782800000|2024-10-01 11:40:00|11.9|10.15|11.87|10.12|11.9|10.15|11.84|10.09|0
1727783100000|2024-10-01 11:45:00|11.88|10.13|11.86|10.11|11.88|10.13|11.83|10.08|0
1727783400000|2024-10-01 11:50:00|11.85|10.1|11.81|10.06|11.86|10.11|11.79|10.04|0
1727783700000|2024-10-01 11:55:00|11.82|10.07|11.82|10.07|11.84|10.09|11.8|10.05|0
1727784000000|2024-10-01 12:00:00|11.83|10.08|11.76|10.01|11.83|10.08|11.74|9.99|0
1727784300000|2024-10-01 12:05:00|11.78|10.03|11.78|10.03|11.82|10.07|11.76|10.01|0
1727784600000|2024-10-01 12:10:00|11.77|10.02|11.79|10.04|11.81|10.06|11.76|10.01|0
1727784900000|2024-10-01 12:15:00|11.8|10.05|11.82|10.07|11.87|10.12|11.8|10.05|0
1727785200000|2024-10-01 12:20:00|11.83|10.08|11.78|10.03|11.83|10.08|11.78|10.03|0
1727785500000|2024-10-01 12:25:00|11.77|10.02|11.85|10.1|11.85|10.1|11.73|9.98|0
1727785800000|2024-10-01 12:30:00|11.86|10.11|11.91|10.16|11.93|10.18|11.85|10.1|0
1727786100000|2024-10-01 12:35:00|11.9|10.15|11.89|10.14|11.91|10.16|11.87|10.12|0
1727786400000|2024-10-01 12:40:00|11.9|10.15|11.87|10.12|11.91|10.16|11.83|10.08|0
1727786700000|2024-10-01 12:45:00|11.88|10.13|11.86|10.11|11.89|10.14|11.85|10.1|0
1727787000000|2024-10-01 12:50:00|11.85|10.1|11.83|10.08|11.86|10.11|11.82|10.07|0
1727787300000|2024-10-01 12:55:00|11.82|10.07|11.81|10.06|11.85|10.1|11.81|10.06|0
1727787600000|2024-10-01 13:00:00|11.82|10.07|11.8|10.05|11.85|10.1|11.77|10.02|0
1727787900000|2024-10-01 13:05:00|11.81|10.06|11.78|10.03|11.82|10.07|11.76|10.01|0
1727788200000|2024-10-01 13:10:00|11.79|10.04|11.81|10.06|11.83|10.08|11.76|10.01|0
1727788500000|2024-10-01 13:15:00|11.82|10.07|11.91|10.16|11.91|10.16|11.82|10.07|0
1727788800000|2024-10-01 13:20:00|11.92|10.17|11.9|10.15|11.97|10.22|11.9|10.15|0
1727789100000|2024-10-01 13:25:00|11.91|10.16|11.89|10.14|11.93|10.18|11.86|10.11|0
1727789400000|2024-10-01 13:30:00|11.87|10.12|12.71|10.96|12.77|11.02|11.85|10.1|0
1727789700000|2024-10-01 13:35:00|12.72|10.97|14.37|11.87|14.59|12.09|12.72|10.69|0
1727790000000|2024-10-01 13:40:00|14.42|11.92|14.78|12.28|14.85|12.35|14.4|11.9|0
1727790300000|2024-10-01 13:45:00|14.84|12.34|15.13|12.63|15.22|12.72|14.84|12.34|0
1727790600000|2024-10-01 13:50:00|15.19|12.69|15.33|12.83|15.51|13.01|14.68|12.18|0
1727790900000|2024-10-01 13:55:00|15.38|12.88|15.05|12.25|15.55|13.04|14.73|11.93|0
1727791200000|2024-10-01 14:00:00|15.06|12.26|15.41|12.61|15.54|12.74|14.8|12|0
1727791500000|2024-10-01 14:05:00|15.46|12.66|16.5|13.7|16.5|13.7|15.46|12.66|0
1727791800000|2024-10-01 14:10:00|16.52|13.72|17.99|14.79|18.08|15.28|16.46|13.66|0
1727792100000|2024-10-01 14:15:00|18.03|14.83|17.79|14.59|18.03|14.83|17.5|14.3|0
1727792400000|2024-10-01 14:20:00|17.81|14.61|16.85|13.65|17.81|14.61|16.78|13.58|0
1727792700000|2024-10-01 14:25:00|16.81|13.61|17.27|14.07|17.53|14.33|16.78|13.58|0
1727793000000|2024-10-01 14:30:00|17.25|14.05|17.41|14.21|17.73|14.53|17.25|14.05|0
1727793300000|2024-10-01 14:35:00|17.48|14.28|16.39|13.19|17.52|14.32|16.35|13.15|0
1727793600000|2024-10-01 14:40:00|16.41|13.21|16.17|12.97|16.44|13.24|15.78|12.58|0
1727793900000|2024-10-01 14:45:00|16.2|13|16.5|13.3|16.59|13.39|16.03|12.83|0
1727794200000|2024-10-01 14:50:00|16.52|13.32|16.93|13.73|16.94|13.74|16.43|13.23|0
1727794500000|2024-10-01 14:55:00|16.9|13.7|16.82|13.62|17.01|13.81|16.71|13.51|0
1727794800000|2024-10-01 15:00:00|16.84|13.64|16.84|13.64|16.92|13.72|16.72|13.52|0
1727795100000|2024-10-01 15:05:00|16.89|13.69|17.7|14.5|17.7|14.5|16.89|13.69|0
1727795400000|2024-10-01 15:10:00|17.69|14.49|17.79|14.59|17.79|14.59|17.35|14.15|0
1727795700000|2024-10-01 15:15:00|17.76|14.56|17.63|14.43|17.85|14.65|17.63|14.43|0
1727796000000|2024-10-01 15:20:00|17.66|14.46|17.57|14.37|17.68|14.48|17.38|14.18|0
1727796300000|2024-10-01 15:25:00|17.54|14.34|16.79|13.59|17.54|14.34|16.74|13.54|0
1727796600000|2024-10-01 15:30:00|16.81|13.61|16.61|13.41|17.39|14.19|16.52|13.32|0
1727796900000|2024-10-01 15:35:00|16.6|13.4|16.35|13.15|16.67|13.47|16.35|13.15|0
1727797200000|2024-10-01 15:40:00|16.32|13.12|16.27|13.07|16.37|13.17|16.09|12.89|0
1727797500000|2024-10-01 15:45:00|16.26|13.06|16.37|13.17|16.5|13.3|16.26|13.06|0
1727797800000|2024-10-01 15:50:00|16.38|13.18|16.31|13.11|16.38|13.18|16.24|13.04|0
1727798100000|2024-10-01 15:55:00|16.29|13.09|16.42|13.22|16.48|13.28|16.21|13.01|0
1727798400000|2024-10-01 16:00:00|16.45|13.25|16.16|12.96|16.54|13.34|16.11|12.91|0
1727798700000|2024-10-01 16:05:00|16.13|12.93|15.73|12.53|16.16|12.96|15.71|12.51|0
1727799000000|2024-10-01 16:10:00|15.72|12.52|15.86|12.66|15.95|12.75|15.54|12.34|0
1727799300000|2024-10-01 16:15:00|15.87|12.67|15.84|12.64|15.88|12.68|15.7|12.5|0
1727799600000|2024-10-01 16:20:00|15.81|12.61|15.96|12.76|16.18|12.98|15.73|12.53|0
1727799900000|2024-10-01 16:25:00|15.95|12.75|16.03|12.83|16.3|13.1|15.95|12.75|0
1727800200000|2024-10-01 16:30:00|16.05|12.85|16.45|13.25|16.72|13.52|15.98|12.78|0
1727800500000|2024-10-01 16:35:00|16.51|13.31|16.7|13.5|16.74|13.54|16.33|13.13|0
1727800800000|2024-10-01 16:40:00|16.72|13.52|17.31|14.11|17.31|14.11|16.57|13.37|0
1727801100000|2024-10-01 16:45:00|17.32|14.12|17.49|14.29|17.75|14.55|17.25|14.05|0
1727801400000|2024-10-01 16:50:00|17.5|14.3|16.97|13.77|17.5|14.3|16.81|13.61|0
1727801700000|2024-10-01 16:55:00|16.98|13.78|16.88|13.68|17.34|14.14|16.68|13.48|0
1727802000000|2024-10-01 17:00:00|16.65|13.45|16.89|13.69|17.02|13.82|16.65|13.45|0
1727802300000|2024-10-01 17:05:00|16.88|13.68|17.75|14.55|17.79|14.59|16.84|13.64|0
1727802600000|2024-10-01 17:10:00|17.73|14.53|17.89|14.69|17.89|14.69|17.61|14.41|0
1727802900000|2024-10-01 17:15:00|17.87|14.67|17.84|14.64|17.95|14.75|17.69|14.49|0
1727803200000|2024-10-01 17:20:00|17.82|14.62|17.84|14.64|17.89|14.69|17.64|14.44|0
1727803500000|2024-10-01 17:25:00|17.82|14.62|17.83|14.63|17.94|14.74|17.59|14.39|0
1727803800000|2024-10-01 17:30:00|17.85|14.65|16.68|13.48|17.88|14.68|16.63|13.43|0
1727804100000|2024-10-01 17:35:00|16.75|13.55|16.86|13.66|17|13.8|16.74|13.54|0
1727804400000|2024-10-01 17:40:00|16.9|13.7|16.32|13.12|17.04|13.84|16.3|13.1|0
1727804700000|2024-10-01 17:45:00|16.31|13.11|16.39|13.19|16.42|13.22|16.2|13|0
1727805000000|2024-10-01 17:50:00|16.4|13.2|16.19|12.99|16.4|13.2|16.19|12.99|0
1727805300000|2024-10-01 17:55:00|16.2|13|15.73|12.53|16.35|13.15|15.73|12.53|0
1727805600000|2024-10-01 18:00:00|15.75|12.55|15.54|12.34|15.92|12.72|15.5|12.3|0
1727805900000|2024-10-01 18:05:00|15.53|12.33|15.47|12.27|15.59|12.39|15.42|12.22|0
1727806200000|2024-10-01 18:10:00|15.48|12.28|15.26|12.06|15.54|12.34|15.26|12.06|0
1727806500000|2024-10-01 18:15:00|15.23|12.03|15.64|12.44|15.68|12.48|14.81|11.61|0
1727806800000|2024-10-01 18:20:00|15.63|12.43|15.64|12.44|15.72|12.52|15.52|12.32|0
1727807100000|2024-10-01 18:25:00|15.66|12.46|15.7|12.5|15.83|12.63|15.55|12.35|0
1727807400000|2024-10-01 18:30:00|15.71|12.51|15.65|12.45|15.72|12.52|15.53|12.33|0
1727807700000|2024-10-01 18:35:00|15.66|12.46|15.05|13.3|15.77|13.42|14.93|12.41|0
1727808000000|2024-10-01 18:40:00|15.2|13.45|15.23|13.48|15.32|13.57|15.14|13.39|0
1727808300000|2024-10-01 18:45:00|15.21|13.46|15.29|13.54|15.35|13.6|15.17|13.42|0
1727808600000|2024-10-01 18:50:00|15.26|13.51|15.34|13.59|15.43|13.68|15.14|13.39|0
1727808900000|2024-10-01 18:55:00|15.31|13.56|15.12|13.37|15.33|13.58|15.11|13.36|0
1727809200000|2024-10-01 19:00:00|15.11|13.36|15.22|13.47|15.25|13.5|15.11|13.36|0
1727809500000|2024-10-01 19:05:00|15.23|13.48|15.15|13.4|15.31|13.56|15.09|13.34|0
1727809800000|2024-10-01 19:10:00|15.16|13.41|15.31|13.56|15.39|13.64|15.13|13.38|0
1727810100000|2024-10-01 19:15:00|15.33|13.58|15.29|13.54|15.42|13.67|15.27|13.52|0
1727810400000|2024-10-01 19:20:00|15.31|13.56|15.2|13.45|15.32|13.57|15.13|13.38|0
1727810700000|2024-10-01 19:25:00|15.19|13.44|15.17|13.42|15.21|13.46|15.1|13.35|0
1727811000000|2024-10-01 19:30:00|15.16|13.41|15.53|13.77|15.53|13.77|15.16|13.41|0
1727811300000|2024-10-01 19:35:00|15.52|13.74|15.75|13.97|15.96|14.15|15.25|13.5|0
1727811600000|2024-10-01 19:40:00|15.7|13.92|15.79|14.01|15.82|14.03|15.59|13.83|0
1727811900000|2024-10-01 19:45:00|15.81|14.02|15.93|14.13|15.94|14.14|15.78|14|0
1727812200000|2024-10-01 19:50:00|15.87|14.07|16.22|14.38|16.28|14.43|15.86|14.06|0
1727812500000|2024-10-01 19:55:00|16.21|14.37|16.49|14.62|16.59|14.71|16|14.19|0
1727812800000|2024-10-01 20:00:00|16.52|14.65|16.33|14.48|16.52|14.65|16.2|14.37|0
1727813100000|2024-10-01 20:05:00|16.32|14.47|16.42|14.56|16.48|14.61|16.31|14.46|0
1727813400000|2024-10-01 20:10:00|16.4|14.54|16.45|14.59|16.47|14.61|16.38|14.52|0
1727813700000|2024-10-01 20:15:00|16.52|14.52|16.51|14.51|16.54|14.54|16.5|14.5|0
1727814000000|2024-10-01 20:20:00|16.52|14.52|16.57|14.57|16.58|14.58|16.52|14.52|0
1727814300000|2024-10-01 20:25:00|16.58|14.58|16.54|14.54|16.58|14.58|16.52|14.52|0
1727814600000|2024-10-01 20:30:00|16.55|14.55|16.58|14.58|16.58|14.58|16.52|14.52|0
1727814900000|2024-10-01 20:35:00|16.57|14.57|16.56|14.56|16.6|14.6|16.54|14.54|0
1727815200000|2024-10-01 20:40:00|16.57|14.57|16.65|14.65|16.66|14.66|16.55|14.55|0
1727815500000|2024-10-01 20:45:00|16.64|14.64|16.64|14.64|16.67|14.67|16.63|14.63|0
1727815800000|2024-10-01 20:50:00|16.63|14.63|16.62|14.62|16.66|14.66|16.61|14.61|0
1727816100000|2024-10-01 20:55:00|16.61|14.61|16.63|14.63|16.64|14.64|16.56|14.56|0
1727816400000|2024-10-01 21:00:00|16.62|14.62|16.62|14.62|16.62|14.62|16.61|14.61|0
1727816700000|2024-10-01 21:05:00|16.61|14.61|16.59|14.59|16.61|14.61|16.56|14.56|0
1727817000000|2024-10-01 21:10:00|16.6|14.6|16.59|14.59|16.61|14.61|16.58|14.58|0
1727817300000|2024-10-01 21:15:00|16.58|14.58|16.59|14.59|16.59|14.59|16.58|14.58|0
1727817900000|2024-10-01 21:25:00|16.58|14.58|16.58|14.58|16.58|14.58|16.58|14.58|0
1727819100000|2024-10-01 21:45:00|16.59|14.59|16.59|14.59|16.59|14.59|16.58|14.58|0
1727819400000|2024-10-01 21:50:00|16.6|14.6|16.58|14.58|16.61|14.61|16.58|14.58|0
1727819700000|2024-10-01 21:55:00|16.57|14.57|16.54|14.54|16.59|14.59|16.54|14.54|0
1727820000000|2024-10-01 22:00:00|16.51|14.51|16.84|14.84|16.86|14.86|16.4|14.4|0
1727820300000|2024-10-01 22:05:00|16.87|14.87|16.86|14.86|16.96|14.96|16.84|14.84|0
1727820600000|2024-10-01 22:10:00|16.85|14.85|16.96|14.96|17.05|15.05|16.81|14.81|0
1727820900000|2024-10-01 22:15:00|16.97|14.97|16.83|14.83|16.99|14.99|16.83|14.83|0
1727821200000|2024-10-01 22:20:00|16.82|14.82|16.89|14.89|16.92|14.92|16.8|14.8|0
1727821500000|2024-10-01 22:25:00|16.88|14.88|16.94|14.94|16.95|14.95|16.81|14.81|0
1727821800000|2024-10-01 22:30:00|16.95|14.95|16.85|14.85|17|15|16.84|14.84|0
1727822100000|2024-10-01 22:35:00|16.84|14.84|16.77|14.77|16.84|14.84|16.76|14.76|0
1727822400000|2024-10-01 22:40:00|16.76|14.76|17.08|15.08|17.14|15.14|16.76|14.76|0
1727822700000|2024-10-01 22:45:00|17.05|15.05|17.06|15.06|17.07|15.07|16.94|14.94|0
1727823000000|2024-10-01 22:50:00|17.11|15.11|17.03|15.03|17.12|15.12|16.99|14.99|0
1727823300000|2024-10-01 22:55:00|17.02|15.02|17.02|15.02|17.03|15.03|16.92|14.92|0
1727823600000|2024-10-01 23:00:00|16.99|14.99|16.95|14.95|17.04|15.04|16.91|14.91|0
1727823900000|2024-10-01 23:05:00|16.96|14.96|16.96|14.96|17.04|15.04|16.88|14.88|0
1727824200000|2024-10-01 23:10:00|16.97|14.97|16.86|14.86|16.97|14.97|16.86|14.86|0
1727824500000|2024-10-01 23:15:00|16.87|14.87|16.94|14.94|16.96|14.96|16.82|14.82|0
1727824800000|2024-10-01 23:20:00|16.97|14.97|17.08|15.08|17.09|15.09|16.97|14.97|0
1727825100000|2024-10-01 23:25:00|17.09|15.09|17.11|15.11|17.25|15.25|17.05|15.05|0
1727825400000|2024-10-01 23:30:00|17.12|15.12|17.02|15.02|17.15|15.15|16.99|14.99|0
1727825700000|2024-10-01 23:35:00|17.03|15.03|16.97|14.97|17.08|15.08|16.94|14.94|0
1727826000000|2024-10-01 23:40:00|16.96|14.96|16.94|14.94|16.98|14.98|16.91|14.91|0
1727826300000|2024-10-01 23:45:00|16.96|14.96|16.77|14.77|16.97|14.97|16.74|14.74|0
1727826600000|2024-10-01 23:50:00|16.76|14.76|16.9|14.9|16.92|14.92|16.76|14.76|0
1727826900000|2024-10-01 23:55:00|16.88|14.88|16.88|14.88|16.91|14.91|16.87|14.87|0
1727827200000|2024-10-02 00:00:00|16.87|14.87|16.7|14.7|16.9|14.9|16.66|14.66|0
1727827500000|2024-10-02 00:05:00|16.68|14.68|16.71|14.71|16.81|14.81|16.66|14.66|0
1727827800000|2024-10-02 00:10:00|16.7|14.7|16.62|14.62|16.76|14.76|16.62|14.62|0
1727828100000|2024-10-02 00:15:00|16.63|14.63|16.79|14.79|16.8|14.8|16.62|14.62|0
1727828400000|2024-10-02 00:20:00|16.8|14.8|16.79|14.79|16.86|14.86|16.75|14.75|0
1727828700000|2024-10-02 00:25:00|16.81|14.81|16.84|14.84|16.91|14.91|16.77|14.77|0
1727829000000|2024-10-02 00:30:00|16.81|14.91|16.86|14.95|17.06|15.13|16.32|14.47|0
1727829300000|2024-10-02 00:35:00|16.87|14.96|16.77|14.87|16.88|14.97|16.73|14.84|0
1727829600000|2024-10-02 00:40:00|16.75|14.86|16.62|14.74|16.77|14.87|16.57|14.7|0
1727829900000|2024-10-02 00:45:00|16.61|14.73|16.65|14.77|16.67|14.79|16.6|14.72|0
1727830200000|2024-10-02 00:50:00|16.64|14.76|16.81|14.9|16.87|14.96|16.63|14.75|0
1727830500000|2024-10-02 00:55:00|16.82|14.91|16.75|14.85|16.85|14.94|16.73|14.83|0
1727830800000|2024-10-02 01:00:00|16.74|14.84|16.68|14.79|16.77|14.87|16.67|14.78|0
1727831100000|2024-10-02 01:05:00|16.67|14.8|16.72|14.83|16.74|14.85|16.67|14.78|0
1727831400000|2024-10-02 01:10:00|16.73|14.84|16.72|14.83|16.75|14.85|16.7|14.81|0
1727831700000|2024-10-02 01:15:00|16.71|14.82|16.71|14.82|16.8|14.9|16.64|14.76|0
1727832000000|2024-10-02 01:20:00|16.7|14.81|16.68|14.79|16.71|14.82|16.63|14.75|0
1727832300000|2024-10-02 01:25:00|16.67|14.78|16.61|14.73|16.68|14.79|16.58|14.7|0
1727832600000|2024-10-02 01:30:00|16.6|14.72|16.42|14.56|16.61|14.73|16.41|14.55|0
1727832900000|2024-10-02 01:35:00|16.41|14.55|16.47|14.6|16.52|14.65|16.41|14.55|0
1727833200000|2024-10-02 01:40:00|16.48|14.61|16.57|14.7|16.6|14.72|16.48|14.61|0
1727833500000|2024-10-02 01:45:00|16.58|14.69|16.49|14.63|16.59|14.71|16.47|14.61|0
1727833800000|2024-10-02 01:50:00|16.48|14.62|16.45|14.59|16.52|14.65|16.43|14.57|0
1727834100000|2024-10-02 01:55:00|16.46|14.6|16.47|14.6|16.54|14.66|16.45|14.59|0
1727834400000|2024-10-02 02:00:00|16.46|14.59|16.4|14.54|16.49|14.62|16.39|14.53|0
1727834700000|2024-10-02 02:05:00|16.39|14.53|16.34|14.49|16.75|14.86|16.33|14.48|0
1727835000000|2024-10-02 02:10:00|16.35|14.5|16.37|14.52|16.4|14.55|16.34|14.49|0
1727835300000|2024-10-02 02:15:00|16.38|14.53|16.44|14.58|16.45|14.59|16.37|14.52|0
1727835600000|2024-10-02 02:20:00|16.46|14.59|16.46|14.6|16.52|14.65|16.45|14.59|0
1727835900000|2024-10-02 02:25:00|16.45|14.59|16.44|14.58|16.52|14.65|16.43|14.57|0
1727836200000|2024-10-02 02:30:00|16.45|14.59|16.52|14.65|16.54|14.67|16.44|14.58|0
1727836500000|2024-10-02 02:35:00|16.51|14.64|16.62|14.74|16.62|14.74|16.51|14.64|0
1727836800000|2024-10-02 02:40:00|16.63|14.73|16.63|14.74|16.66|14.77|16.57|14.69|0
1727837100000|2024-10-02 02:45:00|16.62|14.73|16.53|14.66|16.62|14.73|16.53|14.66|0
1727837400000|2024-10-02 02:50:00|16.52|14.65|16.53|14.66|16.58|14.7|16.48|14.62|0
1727837700000|2024-10-02 02:55:00|16.52|14.65|16.56|14.69|16.59|14.71|16.49|14.63|0
1727838000000|2024-10-02 03:00:00|16.57|14.7|16.58|14.71|16.6|14.72|16.55|14.68|0
1727838300000|2024-10-02 03:05:00|16.57|14.7|16.66|14.77|16.71|14.81|16.54|14.67|0
1727838600000|2024-10-02 03:10:00|16.67|14.78|16.66|14.77|16.77|14.87|16.65|14.77|0
1727838900000|2024-10-02 03:15:00|16.67|14.78|16.67|14.78|16.74|14.84|16.65|14.76|0
1727839200000|2024-10-02 03:20:00|16.68|14.79|16.75|14.85|16.75|14.85|16.67|14.78|0
1727839500000|2024-10-02 03:25:00|16.73|14.84|16.6|14.72|16.75|14.85|16.55|14.68|0
1727839800000|2024-10-02 03:30:00|16.61|14.73|16.48|14.62|16.61|14.73|16.48|14.61|0
1727840100000|2024-10-02 03:35:00|16.5|14.61|16.39|14.53|16.51|14.64|16.37|14.52|0
1727840400000|2024-10-02 03:40:00|16.38|14.55|16.41|14.56|16.45|14.59|16.38|14.53|0
1727840700000|2024-10-02 03:45:00|16.43|14.57|16.49|14.62|16.5|14.63|16.43|14.57|0
1727841000000|2024-10-02 03:50:00|16.5|14.63|16.41|14.55|16.5|14.63|16.39|14.53|0
1727841300000|2024-10-02 03:55:00|16.4|14.54|16.42|14.56|16.44|14.58|16.38|14.52|0
1727841600000|2024-10-02 04:00:00|16.41|14.55|16.45|14.59|16.45|14.59|16.4|14.54|0
1727841900000|2024-10-02 04:05:00|16.46|14.6|16.47|14.61|16.47|14.61|16.44|14.58|0
1727842200000|2024-10-02 04:10:00|16.48|14.62|16.47|14.61|16.48|14.62|16.46|14.6|0
1727842500000|2024-10-02 04:15:00|16.46|14.6|16.47|14.6|16.49|14.63|16.46|14.59|0
1727842800000|2024-10-02 04:20:00|16.45|14.58|16.52|14.65|16.55|14.67|16.43|14.57|0
1727843100000|2024-10-02 04:25:00|16.51|14.64|16.59|14.71|16.6|14.72|16.51|14.64|0
1727843400000|2024-10-02 04:30:00|16.6|14.72|16.78|14.88|16.83|14.93|16.6|14.72|0
1727843700000|2024-10-02 04:35:00|16.79|14.89|16.82|14.92|16.9|14.99|16.78|14.88|0
1727844000000|2024-10-02 04:40:00|16.81|14.91|16.75|14.85|16.84|14.94|16.73|14.83|0
1727844300000|2024-10-02 04:45:00|16.76|14.86|16.13|14.3|17.07|15.14|16.12|14.29|0
1727844600000|2024-10-02 04:50:00|16.14|14.31|16.2|14.37|16.2|14.37|16.08|14.26|0
1727844900000|2024-10-02 04:55:00|16.19|14.36|16.22|14.39|16.35|14.5|16.19|14.35|0
1727845200000|2024-10-02 05:00:00|16.23|14.4|16.15|14.33|16.28|14.43|16.14|14.32|0
1727845500000|2024-10-02 05:05:00|16.14|14.32|16.22|14.38|16.23|14.39|16.14|14.31|0
1727845800000|2024-10-02 05:10:00|16.21|14.37|16.26|14.42|16.27|14.43|16.15|14.32|0
1727846100000|2024-10-02 05:15:00|16.25|14.41|16.23|14.39|16.3|14.45|16.2|14.37|0
1727846400000|2024-10-02 05:20:00|16.24|14.4|16.4|14.55|16.43|14.57|16.24|14.4|0
1727846700000|2024-10-02 05:25:00|16.41|14.56|16.43|14.57|16.57|14.69|16.39|14.54|0
1727847000000|2024-10-02 05:30:00|16.45|14.58|16.54|14.67|16.56|14.69|16.43|14.57|0
1727847300000|2024-10-02 05:35:00|16.53|14.66|16.45|14.59|16.58|14.7|16.44|14.58|0
1727847600000|2024-10-02 05:40:00|16.46|14.6|16.43|14.57|16.51|14.64|16.43|14.57|0
1727847900000|2024-10-02 05:45:00|16.44|14.58|16.54|14.67|16.59|14.71|16.39|14.54|0
1727848200000|2024-10-02 05:50:00|16.55|14.68|16.71|14.82|16.71|14.82|16.52|14.65|0
1727848500000|2024-10-02 05:55:00|16.7|14.81|16.31|14.47|16.7|14.81|16.29|14.45|0
1727848800000|2024-10-02 06:00:00|16.3|14.46|16.4|14.54|16.44|14.58|16.27|14.43|0
1727849100000|2024-10-02 06:05:00|16.39|14.53|16.51|14.64|16.58|14.7|16.37|14.51|0
1727849400000|2024-10-02 06:10:00|16.52|14.65|16.4|14.54|16.6|14.72|16.4|14.54|0
1727849700000|2024-10-02 06:15:00|16.41|14.55|16.5|14.63|16.52|14.65|16.41|14.55|0
1727850000000|2024-10-02 06:20:00|16.51|14.64|16.58|14.71|16.58|14.71|16.5|14.63|0
1727850300000|2024-10-02 06:25:00|16.57|14.7|16.41|14.56|16.57|14.7|16.39|14.54|0
1727850600000|2024-10-02 06:30:00|16.42|14.55|16.68|14.79|16.87|14.96|16.42|14.55|0
1727850900000|2024-10-02 06:35:00|16.67|14.78|16.47|14.61|16.68|14.79|16.45|14.59|0
1727851200000|2024-10-02 06:40:00|16.49|14.62|16.53|14.66|16.53|14.66|16.46|14.6|0
1727851500000|2024-10-02 06:45:00|16.52|14.65|16.79|14.89|16.8|14.9|16.52|14.65|0
1727851800000|2024-10-02 06:50:00|16.78|14.88|16.6|14.72|16.78|14.88|16.59|14.71|0
1727852100000|2024-10-02 06:55:00|16.58|14.7|16.61|14.73|16.61|14.73|16.51|14.64|0
1727852400000|2024-10-02 07:00:00|16.59|14.71|16.44|14.58|16.59|14.71|16.39|14.53|0
1727852700000|2024-10-02 07:05:00|16.45|14.59|16.49|14.62|16.62|14.74|16.44|14.58|0
1727853000000|2024-10-02 07:10:00|16.52|14.65|16.56|14.68|16.78|14.88|16.47|14.61|0
1727853300000|2024-10-02 07:15:00|16.6|14.72|16.49|14.63|16.64|14.75|16.43|14.57|0
1727853600000|2024-10-02 07:20:00|16.51|14.64|16.67|14.78|16.75|14.86|16.49|14.63|0
1727853900000|2024-10-02 07:25:00|16.66|14.77|16.46|14.59|16.68|14.79|16.4|14.54|0
1727854200000|2024-10-02 07:30:00|16.45|14.58|16.42|14.56|16.45|14.58|16.28|14.44|0
1727854500000|2024-10-02 07:35:00|16.41|14.55|16.07|14.25|16.42|14.56|16.05|14.23|0
1727854800000|2024-10-02 07:40:00|16.1|14.28|15.97|14.16|16.13|14.3|15.96|14.15|0
1727855100000|2024-10-02 07:45:00|15.96|14.15|15.95|14.15|15.98|14.17|15.88|14.08|0
1727855400000|2024-10-02 07:50:00|15.94|14.14|15.96|14.16|16.02|14.21|15.93|14.13|0
1727855700000|2024-10-02 07:55:00|15.95|14.14|16.06|14.24|16.06|14.24|15.94|14.14|0
1727856000000|2024-10-02 08:00:00|16.09|14.27|16.02|14.2|16.25|14.41|16|14.19|0
1727856300000|2024-10-02 08:05:00|16|14.19|16.05|14.23|16.06|14.24|15.98|14.17|0
1727856600000|2024-10-02 08:10:00|16.02|14.21|16.08|14.26|16.09|14.27|15.98|14.17|0
1727856900000|2024-10-02 08:15:00|16.04|14.23|16.1|14.28|16.13|14.3|16.01|14.2|0
1727857200000|2024-10-02 08:20:00|16.11|14.27|15.99|14.18|16.11|14.29|15.95|14.15|0
1727857500000|2024-10-02 08:25:00|16|14.19|16|14.18|16.06|14.24|15.98|14.17|0
1727857800000|2024-10-02 08:30:00|15.98|14.19|15.92|14.12|16.01|14.19|15.89|14.09|0
1727858100000|2024-10-02 08:35:00|15.91|14.11|15.91|14.11|15.94|14.14|15.86|14.07|0
1727858400000|2024-10-02 08:40:00|15.92|14.12|16.03|14.22|16.08|14.26|15.92|14.12|0
1727858700000|2024-10-02 08:45:00|16.06|14.24|16.13|14.3|16.13|14.3|15.98|14.17|0
1727859000000|2024-10-02 08:50:00|16.15|14.32|16.01|14.2|16.15|14.32|15.99|14.18|0
1727859300000|2024-10-02 08:55:00|16|14.19|16.14|14.31|16.15|14.32|16|14.19|0
1727859600000|2024-10-02 09:00:00|16.13|14.3|16.25|14.41|16.29|14.45|16.12|14.29|0
1727859900000|2024-10-02 09:05:00|16.24|14.4|16.36|14.5|16.37|14.52|16.24|14.4|0
1727860200000|2024-10-02 09:10:00|16.37|14.51|16.34|14.49|16.38|14.52|16.29|14.44|0
1727860500000|2024-10-02 09:15:00|16.35|14.5|16.4|14.54|16.44|14.58|16.34|14.49|0
1727860800000|2024-10-02 09:20:00|16.38|14.52|16.47|14.61|16.52|14.65|16.37|14.52|0
1727861100000|2024-10-02 09:25:00|16.49|14.62|16.37|14.52|16.54|14.67|16.37|14.52|0
1727861400000|2024-10-02 09:30:00|16.36|14.51|16.33|14.48|16.36|14.51|16.26|14.42|0
1727861700000|2024-10-02 09:35:00|16.31|14.47|16.35|14.5|16.41|14.56|16.29|14.45|0
1727862000000|2024-10-02 09:40:00|16.33|14.49|16.39|14.54|16.41|14.55|16.33|14.49|0
1727862300000|2024-10-02 09:45:00|16.38|14.53|16.45|14.59|16.48|14.61|16.37|14.51|0
1727862600000|2024-10-02 09:50:00|16.47|14.6|16.52|14.65|16.65|14.76|16.47|14.6|0
1727862900000|2024-10-02 09:55:00|16.5|14.63|16.47|14.61|16.54|14.67|16.45|14.59|0
1727863200000|2024-10-02 10:00:00|16.48|14.62|16.69|14.8|16.69|14.8|16.48|14.62|0
1727863500000|2024-10-02 10:05:00|16.66|14.78|16.63|14.75|16.73|14.84|16.63|14.75|0
1727863800000|2024-10-02 10:10:00|16.6|14.72|16.73|14.84|16.76|14.87|16.23|14.4|0
1727864100000|2024-10-02 10:15:00|16.72|14.83|16.43|14.57|16.77|14.87|16.43|14.57|0
1727864400000|2024-10-02 10:20:00|16.38|14.53|16.45|14.59|16.48|14.61|16.38|14.53|0
1727864700000|2024-10-02 10:25:00|16.44|14.58|16.35|14.49|16.52|14.65|16.33|14.48|0
1727865000000|2024-10-02 10:30:00|16.33|14.48|16.57|14.69|16.6|14.72|16.09|14.27|0
1727865300000|2024-10-02 10:35:00|16.55|14.68|16.01|14.2|16.56|14.68|15.9|14.1|0
1727865600000|2024-10-02 10:40:00|16|14.19|16.03|14.22|16.09|14.27|15.99|14.18|0
1727865900000|2024-10-02 10:45:00|16.02|14.21|15.95|14.15|16.07|14.25|15.92|14.12|0
1727866200000|2024-10-02 10:50:00|15.94|14.14|15.92|14.12|15.94|14.14|15.82|14.03|0
1727866500000|2024-10-02 10:55:00|15.93|14.13|15.94|14.13|16.02|14.2|15.92|14.12|0
1727866800000|2024-10-02 11:00:00|15.91|14.11|16|14.19|16.06|14.24|15.91|14.1|0
1727867100000|2024-10-02 11:05:00|16.01|14.2|16.27|14.43|16.29|14.44|15.98|14.17|0
1727867400000|2024-10-02 11:10:00|16.28|14.42|16.03|14.22|16.29|14.44|16.03|14.21|0
1727867700000|2024-10-02 11:15:00|16.04|14.23|16.2|14.37|16.23|14.39|16.04|14.23|0
1727868000000|2024-10-02 11:20:00|16.23|14.39|16.22|14.38|16.29|14.44|16.04|14.22|0
1727868300000|2024-10-02 11:25:00|16.21|14.37|16.01|14.2|16.21|14.37|16.01|14.2|0
1727868600000|2024-10-02 11:30:00|16.02|14.21|16.05|14.23|16.17|14.34|16.01|14.2|0
1727868900000|2024-10-02 11:35:00|16.04|14.22|16|14.18|16.07|14.25|15.95|14.14|0
1727869200000|2024-10-02 11:40:00|15.98|14.17|16.05|14.23|16.06|14.24|15.95|14.15|0
1727869500000|2024-10-02 11:45:00|16.04|14.21|16.08|14.26|16.09|14.27|16|14.19|0
1727869800000|2024-10-02 11:50:00|16.1|14.27|16.31|14.46|16.31|14.46|16.1|14.27|0
1727870100000|2024-10-02 11:55:00|16.29|14.44|16.34|14.49|16.35|14.5|16.28|14.43|0
1727870400000|2024-10-02 12:00:00|16.33|14.48|16.27|14.43|16.36|14.51|16.26|14.42|0
1727870700000|2024-10-02 12:05:00|16.26|14.42|16.36|14.51|16.38|14.53|16.26|14.42|0
1727871000000|2024-10-02 12:10:00|16.37|14.52|16.25|14.41|16.38|14.53|16.14|14.32|0
1727871300000|2024-10-02 12:15:00|16.24|14.4|16.16|14.33|16.3|14.46|15.93|14.13|0
1727871600000|2024-10-02 12:20:00|16.17|14.34|16.22|14.38|16.22|14.39|15.96|14.15|0
1727871900000|2024-10-02 12:25:00|16.24|14.4|16.43|14.57|16.43|14.57|16.18|14.34|0
1727872200000|2024-10-02 12:30:00|16.41|14.55|16.23|14.39|16.43|14.57|16.23|14.39|0
1727872500000|2024-10-02 12:35:00|16.24|14.4|15.92|14.12|16.3|14.45|15.92|14.12|0
1727872800000|2024-10-02 12:40:00|15.91|14.11|15.89|14.09|15.93|14.13|15.76|13.97|0
1727873100000|2024-10-02 12:45:00|15.9|14.1|15.94|14.13|15.97|14.16|15.81|14.02|0
1727873400000|2024-10-02 12:50:00|15.93|14.12|15.83|14.04|15.96|14.15|15.82|14.03|0
1727873700000|2024-10-02 12:55:00|15.86|14.06|15.97|14.16|16.01|14.2|15.84|14.05|0
1727874000000|2024-10-02 13:00:00|15.94|14.14|16.09|14.26|16.17|14.34|15.91|14.11|0
1727874300000|2024-10-02 13:05:00|16.1|14.27|16.14|14.31|16.14|14.31|15.96|14.16|0
1727874600000|2024-10-02 13:10:00|16.13|14.3|16.04|14.22|16.14|14.31|16.03|14.21|0
1727874900000|2024-10-02 13:15:00|16.05|14.23|16.11|14.29|16.2|14.37|16.04|14.22|0
1727875200000|2024-10-02 13:20:00|16.12|14.3|16.2|14.37|16.21|14.37|16.06|14.24|0
1727875500000|2024-10-02 13:25:00|16.19|14.36|16.09|14.27|16.24|14.41|16.09|14.27|0
1727875800000|2024-10-02 13:30:00|16.08|14.26|16.69|14.8|16.74|14.85|16.08|14.26|0
1727876100000|2024-10-02 13:35:00|16.68|14.79|17.04|15.11|17.11|15.17|16.59|14.71|0
1727876400000|2024-10-02 13:40:00|16.97|15.05|17.66|15.66|17.69|15.69|16.97|15.05|0
1727876700000|2024-10-02 13:45:00|17.68|15.68|16.28|14.43|17.68|15.68|16.19|14.35|0
1727877000000|2024-10-02 13:50:00|16.25|14.41|16.33|14.48|16.91|14.99|16.25|14.41|0
1727877300000|2024-10-02 13:55:00|16.36|14.51|16.47|14.61|16.47|14.61|16.25|14.41|0
1727877600000|2024-10-02 14:00:00|16.43|14.57|16.15|14.32|16.5|14.64|15.94|14.13|0
1727877900000|2024-10-02 14:05:00|16.16|14.33|16.36|14.51|16.37|14.51|16.14|14.31|0
1727878200000|2024-10-02 14:10:00|16.39|14.54|16.22|14.39|16.39|14.54|16.13|14.3|0
1727878500000|2024-10-02 14:15:00|16.26|14.42|15.91|14.11|16.33|14.49|15.91|14.11|0
1727878800000|2024-10-02 14:20:00|15.88|14.08|16.07|14.26|16.11|14.29|15.48|13.73|0
1727879100000|2024-10-02 14:25:00|16.09|14.29|15.67|13.9|16.12|14.29|15.67|13.9|0
1727879400000|2024-10-02 14:30:00|15.69|13.92|15.59|13.83|15.84|14.05|15.44|13.69|0
1727879700000|2024-10-02 14:35:00|15.64|13.87|15.43|13.68|15.78|13.99|15.4|13.65|0
1727880000000|2024-10-02 14:40:00|15.44|13.69|15.33|13.58|15.44|13.69|15.27|13.52|0
1727880300000|2024-10-02 14:45:00|15.35|13.6|14.91|13.16|15.44|13.69|14.9|13.15|0
1727880600000|2024-10-02 14:50:00|14.9|13.15|15.43|13.68|15.43|13.68|14.9|13.15|0
1727880900000|2024-10-02 14:55:00|15.42|13.67|15.42|13.67|15.46|13.71|15.23|13.48|0
1727881200000|2024-10-02 15:00:00|15.44|13.69|15.13|13.38|15.49|13.74|15.09|13.34|0
1727881500000|2024-10-02 15:05:00|15.16|13.41|15.23|13.48|15.32|13.57|15.08|13.33|0
1727881800000|2024-10-02 15:10:00|15.22|13.47|15.05|13.3|15.25|13.5|14.92|13.17|0
1727882100000|2024-10-02 15:15:00|15.04|13.29|14.73|12.98|15.05|13.3|14.71|12.96|0
1727882400000|2024-10-02 15:20:00|14.74|12.99|14.97|13.22|15.13|13.38|14.74|12.99|0
1727882700000|2024-10-02 15:25:00|14.98|13.23|14.84|13.09|15.04|13.29|14.82|13.07|0
1727883000000|2024-10-02 15:30:00|14.82|13.07|14.83|13.08|14.94|13.19|14.74|12.99|0
1727883300000|2024-10-02 15:35:00|14.84|13.09|14.8|13.05|14.93|13.18|14.77|13.02|0
1727883600000|2024-10-02 15:40:00|14.81|13.06|14.73|12.98|14.86|13.11|14.73|12.98|0
1727883900000|2024-10-02 15:45:00|14.72|12.97|14.77|13.02|14.87|13.12|14.72|12.97|0
1727884200000|2024-10-02 15:50:00|14.76|13.01|14.89|13.14|14.97|13.22|14.73|12.98|0
1727884500000|2024-10-02 15:55:00|14.9|13.15|14.87|13.12|14.99|13.24|14.84|13.09|0
1727884800000|2024-10-02 16:00:00|14.86|13.11|14.83|13.08|14.89|13.14|14.79|13.04|0
1727885100000|2024-10-02 16:05:00|14.84|13.09|14.87|13.12|14.91|13.16|14.76|13.01|0
1727885400000|2024-10-02 16:10:00|14.86|13.11|14.83|13.08|14.86|13.11|14.76|13.01|0
1727885700000|2024-10-02 16:15:00|14.82|13.07|15.03|13.28|15.05|13.3|14.81|13.06|0
1727886000000|2024-10-02 16:20:00|15.04|13.29|14.84|13.09|15.12|13.37|14.72|12.97|0
1727886300000|2024-10-02 16:25:00|14.83|13.08|14.84|13.09|14.85|13.1|14.74|12.99|0
1727886600000|2024-10-02 16:30:00|14.86|13.11|15.07|13.32|15.07|13.32|14.86|13.11|0
1727886900000|2024-10-02 16:35:00|15.06|13.31|15.01|13.26|15.09|13.34|14.99|13.24|0
1727887200000|2024-10-02 16:40:00|15|13.25|15.07|13.32|15.1|13.35|15|13.25|0
1727887500000|2024-10-02 16:45:00|15.08|13.33|15.2|13.45|15.22|13.47|15.05|13.3|0
1727887800000|2024-10-02 16:50:00|15.22|13.47|15.18|13.43|15.25|13.5|15.14|13.39|0
1727888100000|2024-10-02 16:55:00|15.19|13.44|15.49|13.74|15.5|13.75|15.18|13.43|0
1727888400000|2024-10-02 17:00:00|15.5|13.75|15.45|13.7|15.5|13.75|15.1|13.35|0
1727888700000|2024-10-02 17:05:00|15.47|13.72|15.49|13.74|15.55|13.79|15.44|13.69|0
1727889000000|2024-10-02 17:10:00|15.5|13.75|15.47|13.72|15.6|13.83|15.42|13.67|0
1727889300000|2024-10-02 17:15:00|15.48|13.73|15.46|13.71|15.51|13.76|15.42|13.67|0
1727889600000|2024-10-02 17:20:00|15.47|13.72|15.51|13.75|15.53|13.77|15.39|13.64|0
1727889900000|2024-10-02 17:25:00|15.52|13.76|15.3|13.55|15.53|13.77|15.22|13.47|0
1727890200000|2024-10-02 17:30:00|15.34|13.59|15.6|13.84|15.6|13.84|15.3|13.55|0
1727890500000|2024-10-02 17:35:00|15.59|13.83|15.36|13.61|15.63|13.86|15.33|13.58|0
1727890800000|2024-10-02 17:40:00|15.35|13.6|15.41|13.66|15.47|13.72|15.31|13.56|0
1727891100000|2024-10-02 17:45:00|15.43|13.68|15.17|13.42|15.44|13.69|15.15|13.4|0
1727891400000|2024-10-02 17:50:00|15.16|13.41|15.11|13.36|15.17|13.42|15.08|13.33|0
1727891700000|2024-10-02 17:55:00|15.08|13.33|15.03|13.28|15.14|13.39|15.01|13.26|0
1727892000000|2024-10-02 18:00:00|15.05|13.3|15.03|13.28|15.05|13.3|14.94|13.19|0
1727892300000|2024-10-02 18:05:00|15.02|13.27|15|13.25|15.04|13.29|14.99|13.24|0
1727892600000|2024-10-02 18:10:00|14.99|13.24|14.58|12.83|15.05|13.3|14.54|12.79|0
1727892900000|2024-10-02 18:15:00|14.59|12.84|14.57|12.82|14.6|12.85|14.52|12.77|0
1727893200000|2024-10-02 18:20:00|14.56|12.81|15.54|13.78|16.77|14.87|13.4|11.65|0
1727893500000|2024-10-02 18:25:00|15.53|13.77|15.67|13.9|15.99|14.18|15.43|13.68|0
1727893800000|2024-10-02 18:30:00|15.66|13.89|15.55|13.79|15.77|13.99|15.52|13.76|0
1727894100000|2024-10-02 18:35:00|15.56|13.8|15.6|13.84|15.67|13.89|15.56|13.8|0
1727894400000|2024-10-02 18:40:00|15.61|13.85|15.88|14.08|15.99|14.18|15.56|13.8|0
1727894700000|2024-10-02 18:45:00|15.87|14.07|15.86|14.06|15.92|14.12|15.83|14.04|0
1727895000000|2024-10-02 18:50:00|15.82|14.03|15.9|14.1|15.95|14.15|15.81|14.02|0
1727895300000|2024-10-02 18:55:00|15.91|14.11|15.87|14.08|15.94|14.14|15.84|14.05|0
1727895600000|2024-10-02 19:00:00|15.88|14.09|15.3|13.55|15.93|14.12|15.29|13.54|0
1727895900000|2024-10-02 19:05:00|15.31|13.56|15.27|13.52|15.36|13.61|15.26|13.51|0
1727896200000|2024-10-02 19:10:00|15.26|13.51|15.25|13.5|15.31|13.56|15.23|13.48|0
1727896500000|2024-10-02 19:15:00|15.26|13.51|15.25|13.5|15.3|13.55|15.24|13.49|0
1727896800000|2024-10-02 19:20:00|15.24|13.49|15.28|13.53|15.32|13.57|15.2|13.45|0
1727897100000|2024-10-02 19:25:00|15.29|13.54|15.25|13.5|15.32|13.57|15.23|13.48|0
1727897400000|2024-10-02 19:30:00|15.24|13.49|15.32|13.57|15.39|13.64|15.24|13.49|0
1727897700000|2024-10-02 19:35:00|15.33|13.58|15.32|13.57|15.33|13.58|15.24|13.49|0
1727898000000|2024-10-02 19:40:00|15.31|13.56|15.26|13.51|15.4|13.65|15.22|13.47|0
1727898300000|2024-10-02 19:45:00|15.25|13.5|15.17|13.42|15.25|13.5|15.14|13.39|0
1727898600000|2024-10-02 19:50:00|15.2|13.45|15.33|13.58|15.34|13.59|15.19|13.44|0
1727898900000|2024-10-02 19:55:00|15.35|13.6|15.44|13.69|15.44|13.69|15.25|13.5|0
1727899200000|2024-10-02 20:00:00|15.45|13.7|15.3|13.55|15.47|13.72|15.29|13.54|0
1727899500000|2024-10-02 20:05:00|15.31|13.56|15.23|13.48|15.32|13.57|15.23|13.48|0
1727899800000|2024-10-02 20:10:00|15.24|13.49|15.19|13.44|15.24|13.49|15.17|13.42|0
1727900100000|2024-10-02 20:15:00|15.31|13.31|15.28|13.28|15.33|13.33|15.27|13.27|0
1727900400000|2024-10-02 20:20:00|15.27|13.27|15.24|13.24|15.29|13.29|15.22|13.22|0
1727900700000|2024-10-02 20:25:00|15.23|13.23|15.23|13.23|15.25|13.25|15.23|13.23|0
1727901000000|2024-10-02 20:30:00|15.22|13.22|15.21|13.21|15.24|13.24|15.21|13.21|0
1727901300000|2024-10-02 20:35:00|15.2|13.2|15.14|13.14|15.21|13.21|15.14|13.14|0
1727901600000|2024-10-02 20:40:00|15.13|13.13|15.07|13.07|15.13|13.13|15.03|13.03|0
1727901900000|2024-10-02 20:45:00|15.06|13.06|15.05|13.05|15.08|13.08|15.05|13.05|0
1727902200000|2024-10-02 20:50:00|15.06|13.06|15.05|13.05|15.08|13.08|15.04|13.04|0
1727902500000|2024-10-02 20:55:00|15.06|13.06|15.13|13.13|15.15|13.15|15.05|13.05|0
1727902800000|2024-10-02 21:00:00|15.12|13.12|15.14|13.14|15.14|13.14|15.12|13.12|0
1727903100000|2024-10-02 21:05:00|15.15|13.15|15.13|13.13|15.15|13.15|15.12|13.12|0
1727903400000|2024-10-02 21:10:00|15.14|13.14|15.12|13.12|15.15|13.15|15.11|13.11|0
1727903700000|2024-10-02 21:15:00|15.13|13.13|15.13|13.13|15.13|13.13|15.13|13.13|0
1727904000000|2024-10-02 21:20:00|15.12|13.12|15.14|13.14|15.14|13.14|15.12|13.12|0
1727904300000|2024-10-02 21:25:00|15.13|13.13|15.13|13.13|15.13|13.13|15.12|13.12|0
1727904900000|2024-10-02 21:35:00|15.14|13.14|15.14|13.14|15.15|13.15|15.13|13.13|0
1727905200000|2024-10-02 21:40:00|15.13|13.13|15.15|13.15|15.15|13.15|15.13|13.13|0
1727905500000|2024-10-02 21:45:00|15.16|13.16|15.16|13.16|15.17|13.17|15.14|13.14|0
1727905800000|2024-10-02 21:50:00|15.15|13.15|15.15|13.15|15.15|13.15|15.15|13.15|0
1727906100000|2024-10-02 21:55:00|15.16|13.16|15.15|13.15|15.16|13.16|15.15|13.15|0
1727906400000|2024-10-02 22:00:00|15.12|13.12|15.1|13.1|15.22|13.22|15.1|13.1|0
1727906700000|2024-10-02 22:05:00|15.11|13.11|15.01|13.01|15.12|13.12|15.01|13.01|0
1727907000000|2024-10-02 22:10:00|15.06|13.06|15.08|13.08|15.11|13.11|15.06|13.06|0
1727907300000|2024-10-02 22:15:00|15.09|13.09|15.13|13.13|15.13|13.13|15.09|13.09|0
1727907600000|2024-10-02 22:20:00|15.14|13.14|15.14|13.14|15.16|13.16|15.13|13.13|0
1727907900000|2024-10-02 22:25:00|15.15|13.15|15.09|13.09|15.15|13.15|15.09|13.09|0
1727908200000|2024-10-02 22:30:00|15.1|13.1|15.13|13.13|15.15|13.15|15.1|13.1|0
1727908500000|2024-10-02 22:35:00|15.14|13.14|15.11|13.11|15.15|13.15|15.1|13.1|0
1727908800000|2024-10-02 22:40:00|15.12|13.12|15.14|13.14|15.15|13.15|15.11|13.11|0
1727909100000|2024-10-02 22:45:00|15.13|13.13|15.16|13.16|15.16|13.16|15.12|13.12|0
1727909400000|2024-10-02 22:50:00|15.14|13.14|15.14|13.14|15.15|13.15|15.13|13.13|0
1727909700000|2024-10-02 22:55:00|15.15|13.15|15.16|13.16|15.16|13.16|15.13|13.13|0
1727910000000|2024-10-02 23:00:00|15.17|13.17|15.19|13.19|15.25|13.25|15.15|13.15|0
1727910300000|2024-10-02 23:05:00|15.18|13.18|15.17|13.17|15.18|13.18|15.14|13.14|0
1727910600000|2024-10-02 23:10:00|15.16|13.16|15.14|13.14|15.16|13.16|15.1|13.1|0
1727910900000|2024-10-02 23:15:00|15.15|13.15|15.17|13.17|15.19|13.19|15.15|13.15|0
1727911200000|2024-10-02 23:20:00|15.18|13.18|15.22|13.22|15.27|13.27|15.18|13.18|0
1727911500000|2024-10-02 23:25:00|15.21|13.21|15.19|13.19|15.22|13.22|15.18|13.18|0
1727911800000|2024-10-02 23:30:00|15.2|13.2|15.16|13.16|15.21|13.21|15.16|13.16|0
1727912100000|2024-10-02 23:35:00|15.15|13.15|15.15|13.15|15.17|13.17|15.14|13.14|0
1727912400000|2024-10-02 23:40:00|15.14|13.14|15.12|13.12|15.15|13.15|15.11|13.11|0
1727912700000|2024-10-02 23:45:00|15.11|13.11|15.09|13.09|15.12|13.12|15.08|13.08|0
1727913000000|2024-10-02 23:50:00|15.1|13.1|15.08|13.08|15.12|13.12|15.08|13.08|0
1727913300000|2024-10-02 23:55:00|15.09|13.09|15.1|13.1|15.11|13.11|15.08|13.08|0
1727913600000|2024-10-03 00:00:00|15.11|13.11|15.28|13.28|15.28|13.28|15.1|13.1|0
1727913900000|2024-10-03 00:05:00|15.3|13.3|15.27|13.27|15.44|13.44|15.26|13.26|0
1727914200000|2024-10-03 00:10:00|15.26|13.26|15.4|13.4|15.4|13.4|15.26|13.26|0
1727914500000|2024-10-03 00:15:00|15.41|13.41|15.52|13.52|15.62|13.62|15.4|13.4|0
1727914800000|2024-10-03 00:20:00|15.51|13.51|15.44|13.44|15.55|13.55|15.43|13.43|0
1727915100000|2024-10-03 00:25:00|15.43|13.43|15.96|13.96|15.98|13.98|15.42|13.42|0
1727915400000|2024-10-03 00:30:00|15.92|14.12|15.83|14.04|15.92|14.12|15.78|13.99|0
1727915700000|2024-10-03 00:35:00|15.84|14.05|15.82|14.03|15.87|14.07|15.8|14.01|0
1727916000000|2024-10-03 00:40:00|15.81|14.02|15.86|14.07|15.89|14.1|15.81|14.02|0
1727916300000|2024-10-03 00:45:00|15.87|14.08|15.83|14.04|15.93|14.12|15.81|14.02|0
1727916600000|2024-10-03 00:50:00|15.84|14.05|15.89|14.09|15.9|14.1|15.81|14.02|0
1727916900000|2024-10-03 00:55:00|15.9|14.1|15.82|14.03|15.93|14.13|15.81|14.02|0
1727917200000|2024-10-03 01:00:00|15.81|14.02|15.73|13.95|15.84|14.04|15.72|13.94|0
1727917500000|2024-10-03 01:05:00|15.71|13.94|16.01|14.19|16.02|14.2|15.71|13.94|0
1727917800000|2024-10-03 01:10:00|16.02|14.2|15.95|14.14|16.02|14.2|15.88|14.09|0
1727918100000|2024-10-03 01:15:00|15.93|14.12|15.95|14.14|15.97|14.16|15.85|14.06|0
1727918400000|2024-10-03 01:20:00|15.94|14.13|15.92|14.12|15.96|14.15|15.89|14.09|0
1727918700000|2024-10-03 01:25:00|15.93|14.13|15.99|14.18|16.05|14.24|15.91|14.11|0
1727919000000|2024-10-03 01:30:00|15.98|14.17|16.11|14.28|16.12|14.29|15.97|14.16|0
1727919300000|2024-10-03 01:35:00|16.12|14.29|16.06|14.24|16.12|14.29|16.05|14.23|0
1727919600000|2024-10-03 01:40:00|16.05|14.23|16.12|14.3|16.16|14.33|16.05|14.23|0
1727919900000|2024-10-03 01:45:00|16.14|14.31|16.08|14.26|16.15|14.32|16.07|14.25|0
1727920200000|2024-10-03 01:50:00|16.07|14.25|16|14.19|16.1|14.28|15.99|14.18|0
1727920500000|2024-10-03 01:55:00|16.01|14.2|15.97|14.16|16.07|14.25|15.95|14.14|0
1727920800000|2024-10-03 02:00:00|15.96|14.15|16.03|14.22|16.03|14.22|15.94|14.14|0
1727921100000|2024-10-03 02:05:00|16.02|14.21|16.03|14.21|16.05|14.23|15.96|14.16|0
1727921400000|2024-10-03 02:10:00|16.04|14.22|16.07|14.25|16.09|14.27|16.01|14.19|0
1727921700000|2024-10-03 02:15:00|16.09|14.27|15.89|14.09|16.34|14.49|15.88|14.08|0
1727922000000|2024-10-03 02:20:00|15.87|14.08|15.83|14.04|15.87|14.08|15.8|14.01|0
1727922300000|2024-10-03 02:25:00|15.82|14.03|15.72|13.94|15.82|14.03|15.69|13.91|0
1727922600000|2024-10-03 02:30:00|15.71|13.93|15.74|13.96|15.75|13.97|15.68|13.9|0
1727922900000|2024-10-03 02:35:00|15.75|13.97|15.74|13.96|15.75|13.97|15.7|13.92|0
1727923200000|2024-10-03 02:40:00|15.75|13.97|15.77|13.98|15.79|14|15.73|13.95|0
1727923500000|2024-10-03 02:45:00|15.76|13.97|15.72|13.94|15.76|13.97|15.68|13.91|0
1727923800000|2024-10-03 02:50:00|15.73|13.95|15.84|14.05|15.86|14.07|15.73|13.95|0
1727924100000|2024-10-03 02:55:00|15.83|14.04|15.88|14.08|15.89|14.09|15.82|14.03|0
1727924400000|2024-10-03 03:00:00|15.87|14.07|15.9|14.1|15.9|14.1|15.84|14.05|0
1727924700000|2024-10-03 03:05:00|15.91|14.11|15.85|14.05|15.91|14.11|15.83|14.04|0
1727925000000|2024-10-03 03:10:00|15.84|14.04|15.74|13.96|15.86|14.06|15.73|13.95|0
1727925300000|2024-10-03 03:15:00|15.73|13.95|15.75|13.96|15.79|14|15.73|13.95|0
1727925600000|2024-10-03 03:20:00|15.74|13.95|15.74|13.96|15.76|13.97|15.72|13.94|0
1727925900000|2024-10-03 03:25:00|15.75|13.97|15.8|14.01|15.83|14.04|15.74|13.96|0
1727926200000|2024-10-03 03:30:00|15.76|13.98|15.87|14.07|15.87|14.07|15.76|13.98|0
1727926500000|2024-10-03 03:35:00|15.86|14.06|15.93|14.13|16.01|14.2|15.84|14.04|0
1727926800000|2024-10-03 03:40:00|15.92|14.12|15.97|14.16|16.01|14.2|15.91|14.11|0
1727927100000|2024-10-03 03:45:00|15.95|14.15|16|14.19|16|14.19|15.93|14.13|0
1727927400000|2024-10-03 03:50:00|15.99|14.18|16.01|14.19|16.02|14.2|15.98|14.17|0
1727927700000|2024-10-03 03:55:00|15.99|14.18|15.94|14.13|16.01|14.19|15.93|14.13|0
1727928000000|2024-10-03 04:00:00|15.95|14.14|15.93|14.12|15.96|14.15|15.91|14.11|0
1727928300000|2024-10-03 04:05:00|15.92|14.13|15.91|14.11|15.94|14.13|15.9|14.1|0
1727928600000|2024-10-03 04:10:00|15.92|14.12|15.91|14.11|15.92|14.12|15.89|14.09|0
1727928900000|2024-10-03 04:15:00|15.9|14.1|15.95|14.14|15.95|14.15|15.9|14.1|0
1727929200000|2024-10-03 04:20:00|15.94|14.15|15.92|14.12|15.96|14.15|15.91|14.11|0
1727929500000|2024-10-03 04:25:00|15.93|14.13|15.95|14.14|15.96|14.15|15.93|14.13|0
1727929800000|2024-10-03 04:30:00|15.94|14.13|15.93|14.12|15.95|14.15|15.92|14.11|0
1727930100000|2024-10-03 04:35:00|15.94|14.13|15.95|14.14|15.96|14.15|15.92|14.12|0
1727930400000|2024-10-03 04:40:00|15.93|14.13|15.98|14.17|16|14.19|15.93|14.13|0
1727930700000|2024-10-03 04:45:00|15.97|14.16|16.01|14.2|16.03|14.22|15.97|14.16|0
1727931000000|2024-10-03 04:50:00|16.02|14.21|16.01|14.19|16.03|14.21|16|14.18|0
1727931300000|2024-10-03 04:55:00|16|14.18|16.02|14.2|16.02|14.2|15.98|14.17|0
1727931600000|2024-10-03 05:00:00|16|14.19|15.97|14.16|16.02|14.2|15.95|14.14|0
1727931900000|2024-10-03 05:05:00|15.98|14.17|15.95|14.14|16|14.19|15.92|14.12|0
1727932200000|2024-10-03 05:10:00|15.96|14.15|15.96|14.15|15.99|14.18|15.92|14.12|0
1727932500000|2024-10-03 05:15:00|15.94|14.14|15.98|14.17|15.98|14.17|15.91|14.11|0
1727932800000|2024-10-03 05:20:00|15.96|14.16|15.96|14.16|15.98|14.17|15.93|14.13|0
1727933100000|2024-10-03 05:25:00|15.95|14.15|15.95|14.14|16|14.18|15.95|14.14|0
1727933400000|2024-10-03 05:30:00|15.94|14.13|15.92|14.11|15.97|14.16|15.88|14.09|0
1727933700000|2024-10-03 05:35:00|15.93|14.12|15.88|14.08|15.93|14.12|15.87|14.07|0
1727934000000|2024-10-03 05:40:00|15.87|14.07|15.99|14.18|16|14.19|15.85|14.05|0
1727934300000|2024-10-03 05:45:00|16|14.19|16.02|14.21|16.04|14.23|15.99|14.18|0
1727934600000|2024-10-03 05:50:00|16.01|14.2|16.04|14.22|16.04|14.22|15.94|14.14|0
1727934900000|2024-10-03 05:55:00|16.03|14.21|16.04|14.22|16.05|14.23|16.02|14.2|0
1727935200000|2024-10-03 06:00:00|16.06|14.24|15.98|14.17|16.07|14.25|15.98|14.17|0
1727935500000|2024-10-03 06:05:00|15.97|14.16|15.89|14.09|15.98|14.17|15.89|14.09|0
1727935800000|2024-10-03 06:10:00|15.88|14.08|15.96|14.15|15.97|14.16|15.86|14.06|0
1727936100000|2024-10-03 06:15:00|15.95|14.14|15.95|14.15|15.96|14.15|15.92|14.12|0
1727936400000|2024-10-03 06:20:00|15.94|14.14|15.95|14.15|15.99|14.18|15.93|14.13|0
1727936700000|2024-10-03 06:25:00|15.94|14.14|16.03|14.21|16.05|14.23|15.94|14.14|0
1727937000000|2024-10-03 06:30:00|16.01|14.19|15.98|14.17|16.04|14.22|15.97|14.16|0
1727937300000|2024-10-03 06:35:00|15.97|14.16|16.04|14.22|16.07|14.25|15.97|14.16|0
1727937600000|2024-10-03 06:40:00|16.05|14.23|15.87|14.07|16.05|14.23|15.87|14.07|0
1727937900000|2024-10-03 06:45:00|15.86|14.06|15.86|14.06|15.87|14.07|15.83|14.03|0
1727938200000|2024-10-03 06:50:00|15.85|14.05|15.77|13.99|15.86|14.06|15.75|13.96|0
1727938500000|2024-10-03 06:55:00|15.76|13.98|15.82|14.03|15.83|14.04|15.76|13.97|0
1727938800000|2024-10-03 07:00:00|15.83|14.04|15.83|14.04|15.94|14.14|15.83|14.04|0
1727939100000|2024-10-03 07:05:00|15.84|14.06|15.9|14.1|15.95|14.14|15.8|14.01|0
1727939400000|2024-10-03 07:10:00|15.89|14.09|16.1|14.28|16.13|14.31|15.89|14.09|0
1727939700000|2024-10-03 07:15:00|16.08|14.26|16.28|14.43|16.34|14.49|16.07|14.25|0
1727940000000|2024-10-03 07:20:00|16.26|14.42|16.26|14.42|16.33|14.48|16.12|14.29|0
1727940300000|2024-10-03 07:25:00|16.24|14.4|16.53|14.66|16.55|14.68|16.24|14.4|0
1727940600000|2024-10-03 07:30:00|16.56|14.69|16.63|14.75|16.72|14.83|16.55|14.68|0
1727940900000|2024-10-03 07:35:00|16.65|14.77|16.77|14.87|16.78|14.88|16.6|14.72|0
1727941200000|2024-10-03 07:40:00|16.76|14.86|16.73|14.84|16.86|14.95|16.64|14.75|0
1727941500000|2024-10-03 07:45:00|16.75|14.86|16.89|14.98|16.92|15|15.88|14.08|0
1727941800000|2024-10-03 07:50:00|16.92|15|16.76|14.86|16.99|15.06|16.68|14.79|0
1727942100000|2024-10-03 07:55:00|16.75|14.85|16.74|14.85|16.85|14.94|16.71|14.82|0
1727942400000|2024-10-03 08:00:00|16.73|14.84|16.56|14.68|16.75|14.86|16.43|14.57|0
1727942700000|2024-10-03 08:05:00|16.57|14.69|16.58|14.7|16.69|14.8|16.51|14.64|0
1727943000000|2024-10-03 08:10:00|16.57|14.69|16.54|14.67|16.7|14.81|16.53|14.66|0
1727943300000|2024-10-03 08:15:00|16.53|14.66|16.47|14.61|16.54|14.67|16.45|14.59|0
1727943600000|2024-10-03 08:20:00|16.46|14.6|16.48|14.62|16.56|14.69|16.46|14.6|0
1727943900000|2024-10-03 08:25:00|16.49|14.64|16.55|14.68|16.57|14.7|16.41|14.56|0
1727944200000|2024-10-03 08:30:00|16.56|14.69|16.57|14.69|16.59|14.72|16.5|14.63|0
1727944500000|2024-10-03 08:35:00|16.56|14.68|16.38|14.52|16.59|14.71|16.37|14.51|0
1727944800000|2024-10-03 08:40:00|16.39|14.53|16.33|14.48|16.41|14.55|16.3|14.45|0
1727945100000|2024-10-03 08:45:00|16.32|14.47|16.38|14.53|16.4|14.54|16.22|14.38|0
1727945400000|2024-10-03 08:50:00|16.37|14.52|16.37|14.52|16.44|14.58|16.33|14.48|0
1727945700000|2024-10-03 08:55:00|16.38|14.53|16.39|14.54|16.42|14.56|16.34|14.49|0
1727946000000|2024-10-03 09:00:00|16.38|14.53|16.49|14.62|16.49|14.62|16.35|14.5|0
1727946300000|2024-10-03 09:05:00|16.48|14.61|16.44|14.58|16.5|14.63|16.43|14.57|0
1727946600000|2024-10-03 09:10:00|16.42|14.56|16.29|14.44|16.42|14.56|16.28|14.43|0
1727946900000|2024-10-03 09:15:00|16.3|14.45|16.37|14.52|16.37|14.52|16.27|14.43|0
1727947200000|2024-10-03 09:20:00|16.36|14.51|16.26|14.42|16.37|14.52|16.26|14.41|0
1727947500000|2024-10-03 09:25:00|16.25|14.41|16.29|14.45|16.31|14.47|16.24|14.4|0
1727947800000|2024-10-03 09:30:00|16.28|14.44|16.22|14.39|16.29|14.45|16.22|14.39|0
1727948100000|2024-10-03 09:35:00|16.21|14.38|16.21|14.38|16.26|14.41|16.2|14.37|0
1727948400000|2024-10-03 09:40:00|16.2|14.37|16.29|14.44|16.3|14.45|16.2|14.37|0
1727948700000|2024-10-03 09:45:00|16.26|14.42|16.27|14.43|16.31|14.46|16.22|14.38|0
1727949000000|2024-10-03 09:50:00|16.26|14.42|16.38|14.53|16.38|14.53|16.26|14.42|0
1727949300000|2024-10-03 09:55:00|16.35|14.5|16.27|14.43|16.35|14.5|16.23|14.39|0
1727949600000|2024-10-03 10:00:00|16.28|14.44|16.21|14.38|16.28|14.44|16.18|14.35|0
1727949900000|2024-10-03 10:05:00|16.22|14.39|16.24|14.41|16.34|14.49|16.22|14.39|0
1727950200000|2024-10-03 10:10:00|16.26|14.42|16.38|14.52|16.38|14.52|16.24|14.4|0
1727950500000|2024-10-03 10:15:00|16.37|14.51|16.36|14.51|16.41|14.55|16.35|14.5|0
1727950800000|2024-10-03 10:20:00|16.37|14.52|16.22|14.38|16.38|14.53|16.22|14.38|0
1727951100000|2024-10-03 10:25:00|16.21|14.37|16.21|14.38|16.29|14.45|16.21|14.37|0
1727951400000|2024-10-03 10:30:00|16.23|14.39|16.17|14.34|16.23|14.39|16.16|14.33|0
1727951700000|2024-10-03 10:35:00|16.18|14.35|16.27|14.43|16.27|14.43|16.18|14.35|0
1727952000000|2024-10-03 10:40:00|16.28|14.44|16.28|14.43|16.3|14.45|16.24|14.41|0
1727952300000|2024-10-03 10:45:00|16.27|14.42|16.21|14.37|16.27|14.42|16.21|14.37|0
1727952600000|2024-10-03 10:50:00|16.2|14.38|16.08|14.26|16.2|14.38|16.07|14.25|0
1727952900000|2024-10-03 10:55:00|16.1|14.27|16.03|14.21|16.11|14.28|16.02|14.2|0
1727953200000|2024-10-03 11:00:00|16.01|14.19|15.79|14|16.53|14.66|15.76|13.98|0
1727953500000|2024-10-03 11:05:00|15.77|13.99|15.87|14.07|15.9|14.1|15.77|13.99|0
1727953800000|2024-10-03 11:10:00|15.86|14.06|15.91|14.11|15.91|14.11|15.86|14.06|0
1727954100000|2024-10-03 11:15:00|15.93|14.13|16.01|14.2|16.01|14.2|15.93|14.13|0
1727954400000|2024-10-03 11:20:00|16|14.19|15.88|14.08|16.01|14.2|15.88|14.08|0
1727954700000|2024-10-03 11:25:00|15.89|14.09|15.83|14.04|15.89|14.09|15.76|13.97|0
1727955000000|2024-10-03 11:30:00|15.84|14.05|15.82|14.03|15.87|14.08|15.78|13.99|0
1727955300000|2024-10-03 11:35:00|15.81|14.02|15.72|13.94|15.81|14.02|15.7|13.92|0
1727955600000|2024-10-03 11:40:00|15.76|13.98|15.64|13.87|15.78|14|15.63|13.86|0
1727955900000|2024-10-03 11:45:00|15.63|13.86|15.68|13.91|15.69|13.92|15.56|13.79|0
1727956200000|2024-10-03 11:50:00|15.69|13.92|15.64|13.87|15.7|13.93|15.63|13.86|0
1727956500000|2024-10-03 11:55:00|15.63|13.86|15.52|13.76|15.64|13.87|15.52|13.76|0
1727956800000|2024-10-03 12:00:00|15.53|13.77|15.61|13.85|15.62|13.86|15.49|13.73|0
1727957100000|2024-10-03 12:05:00|15.6|13.84|15.6|13.83|15.69|13.91|15.57|13.81|0
1727957400000|2024-10-03 12:10:00|15.59|13.82|15.61|13.84|15.63|13.86|15.5|13.75|0
1727957700000|2024-10-03 12:15:00|15.59|13.82|15.53|13.77|15.59|13.82|15.53|13.77|0
1727958000000|2024-10-03 12:20:00|15.52|13.76|15.65|13.88|15.68|13.91|15.51|13.76|0
1727958300000|2024-10-03 12:25:00|15.64|13.87|15.62|13.85|15.65|13.88|15.54|13.78|0
1727958600000|2024-10-03 12:30:00|15.63|13.86|15.64|13.87|15.64|13.87|15.35|13.6|0
1727958900000|2024-10-03 12:35:00|15.65|13.88|14.54|12.79|15.73|13.95|14.38|12.63|0
1727959200000|2024-10-03 12:40:00|14.56|12.81|14.46|12.71|14.59|12.84|14.39|12.64|0
1727959500000|2024-10-03 12:45:00|14.45|12.7|14.5|12.75|14.52|12.77|14.37|12.62|0
1727959800000|2024-10-03 12:50:00|14.51|12.76|14.56|12.81|14.61|12.86|14.5|12.75|0
1727960100000|2024-10-03 12:55:00|14.57|12.82|14.7|12.95|14.7|12.95|14.53|12.78|0
1727960400000|2024-10-03 13:00:00|14.68|12.93|14.64|12.89|14.75|13|14.64|12.89|0
1727960700000|2024-10-03 13:05:00|14.65|12.9|14.63|12.88|14.69|12.94|14.56|12.81|0
1727961000000|2024-10-03 13:10:00|14.65|12.9|14.79|13.04|14.81|13.06|14.56|12.81|0
1727961300000|2024-10-03 13:15:00|14.8|13.05|14.78|13.03|14.85|13.1|14.75|13|0
1727961600000|2024-10-03 13:20:00|14.77|13.02|14.76|13.01|14.85|13.1|14.73|12.98|0
1727961900000|2024-10-03 13:25:00|14.78|13.03|14.75|13|14.82|13.07|14.68|12.93|0
1727962200000|2024-10-03 13:30:00|14.72|12.97|14.47|12.72|14.82|13.07|14.47|12.72|0
1727962500000|2024-10-03 13:35:00|14.45|12.7|14.8|13.05|14.8|13.05|14.45|12.7|0
1727962800000|2024-10-03 13:40:00|14.79|13.04|14.79|13.04|14.89|13.14|14.58|12.83|0
1727963100000|2024-10-03 13:45:00|14.76|13.01|14.86|13.11|14.92|13.17|14.76|13.01|0
1727963400000|2024-10-03 13:50:00|14.85|13.1|14.83|13.08|15.03|13.28|14.77|13.02|0
1727963700000|2024-10-03 13:55:00|14.82|13.07|14.46|12.71|14.82|13.07|14.3|12.55|0
1727964000000|2024-10-03 14:00:00|14.47|12.72|13.77|12.02|14.55|12.8|13.76|12.01|0
1727964300000|2024-10-03 14:05:00|13.74|11.99|13.63|11.88|13.77|12.02|13.63|11.88|0
1727964600000|2024-10-03 14:10:00|13.65|11.9|14.12|12.37|14.44|12.69|13.44|11.69|0
1727964900000|2024-10-03 14:15:00|14.1|12.35|14.17|12.42|14.24|12.49|13.52|11.77|0
1727965200000|2024-10-03 14:20:00|14.18|12.43|15.43|12.23|15.59|13.02|14.14|12.01|0
1727965500000|2024-10-03 14:25:00|15.45|12.25|15.45|12.25|15.51|12.31|15.31|12.11|0
1727965800000|2024-10-03 14:30:00|15.44|12.24|15.23|12.03|16|12.8|15.23|12.03|0
1727966100000|2024-10-03 14:35:00|15.24|12.04|14.66|12.91|15.38|13.02|14.64|11.98|0
1727966400000|2024-10-03 14:40:00|14.67|12.92|15.34|13.59|15.53|13.77|14.55|12.8|0
1727966700000|2024-10-03 14:45:00|15.38|13.63|14.98|13.23|15.41|13.66|14.68|12.93|0
1727967000000|2024-10-03 14:50:00|14.94|13.19|14.65|12.9|14.95|13.2|14.56|12.81|0
1727967300000|2024-10-03 14:55:00|14.63|12.88|15.16|13.41|15.2|13.45|14.55|12.8|0
1727967600000|2024-10-03 15:00:00|15.17|13.42|15.49|13.74|15.65|13.88|14.97|13.22|0
1727967900000|2024-10-03 15:05:00|15.51|13.76|15.12|13.37|15.52|13.77|15.04|13.29|0
1727968200000|2024-10-03 15:10:00|15.13|13.38|15.15|13.4|15.34|13.59|15.13|13.38|0
1727968500000|2024-10-03 15:15:00|15.16|13.41|15.12|13.37|15.16|13.41|14.97|13.22|0
1727968800000|2024-10-03 15:20:00|15.13|13.38|14.89|13.14|15.15|13.4|14.82|13.07|0
1727969100000|2024-10-03 15:25:00|14.9|13.15|15|13.25|15.22|13.47|14.9|13.15|0
1727969400000|2024-10-03 15:30:00|15.01|13.26|14.55|12.8|15.01|13.26|14.5|12.75|0
1727969700000|2024-10-03 15:35:00|14.56|12.81|14.6|12.85|14.63|12.88|14.5|12.75|0
1727970000000|2024-10-03 15:40:00|14.59|12.84|14.35|12.6|14.59|12.84|14.28|12.53|0
1727970300000|2024-10-03 15:45:00|14.36|12.61|14.42|12.67|14.43|12.68|14.3|12.55|0
1727970600000|2024-10-03 15:50:00|14.4|12.65|14.28|12.53|14.4|12.65|14.19|12.44|0
1727970900000|2024-10-03 15:55:00|14.27|12.52|14.36|12.61|14.4|12.65|14.23|12.48|0
1727971200000|2024-10-03 16:00:00|14.37|12.62|14.41|12.66|14.41|12.66|14.33|12.58|0
1727971500000|2024-10-03 16:05:00|14.42|12.67|14.3|12.55|14.42|12.67|14.23|12.48|0
1727971800000|2024-10-03 16:10:00|14.29|12.54|14.08|12.33|14.65|12.9|14.05|12.3|0
1727972100000|2024-10-03 16:15:00|14.1|12.35|14.08|12.33|14.17|12.42|14.05|12.3|0
1727972400000|2024-10-03 16:20:00|14.09|12.34|14|12.25|14.12|12.37|13.96|12.21|0
1727972700000|2024-10-03 16:25:00|14.01|12.26|14.13|12.38|14.13|12.38|13.96|12.21|0
1727973000000|2024-10-03 16:30:00|14.12|12.37|14.46|12.71|14.49|12.74|14.12|12.37|0
1727973300000|2024-10-03 16:35:00|14.45|12.7|14.54|12.79|14.56|12.81|14.39|12.64|0
1727973600000|2024-10-03 16:40:00|14.55|12.8|14.96|13.21|15.07|13.32|14.53|12.78|0
1727973900000|2024-10-03 16:45:00|14.99|13.24|15.32|13.57|15.39|13.64|14.96|13.21|0
1727974200000|2024-10-03 16:50:00|15.29|13.54|14.78|13.03|15.58|13.81|14.78|13.03|0
1727974500000|2024-10-03 16:55:00|15.47|13.72|15.58|13.82|15.67|13.89|15.35|13.6|0
1727974800000|2024-10-03 17:00:00|15.59|13.83|15.89|14.09|15.95|14.15|15.42|13.67|0
1727975100000|2024-10-03 17:05:00|15.84|14.05|15.48|13.73|15.91|14.11|15.41|13.66|0
1727975400000|2024-10-03 17:10:00|15.53|13.77|15.52|13.77|15.57|13.81|15.37|13.62|0
1727975700000|2024-10-03 17:15:00|15.51|13.76|15.54|13.78|15.6|13.83|15.48|13.73|0
1727976000000|2024-10-03 17:20:00|15.56|13.79|15.14|13.39|15.56|13.79|15.03|13.28|0
1727976300000|2024-10-03 17:25:00|15.15|13.4|15.22|13.47|15.23|13.48|14.87|13.12|0
1727976600000|2024-10-03 17:30:00|15.23|13.48|14.95|13.2|15.23|13.48|14.92|13.17|0
1727976900000|2024-10-03 17:35:00|14.94|13.19|15.13|13.38|15.15|13.4|14.9|13.15|0
1727977200000|2024-10-03 17:40:00|15.14|13.39|15.09|13.34|15.37|13.62|15.07|13.32|0
1727977500000|2024-10-03 17:45:00|15.05|13.3|15.1|13.35|15.11|13.36|14.96|13.21|0
1727977800000|2024-10-03 17:50:00|15.14|13.39|15.06|13.31|15.17|13.42|15.02|13.27|0
1727978100000|2024-10-03 17:55:00|15.04|13.29|14.96|13.21|15.07|13.32|14.95|13.2|0
1727978400000|2024-10-03 18:00:00|14.98|13.23|14.98|13.23|15.08|13.33|14.92|13.17|0
1727978700000|2024-10-03 18:05:00|14.99|13.24|14.95|13.2|14.99|13.24|14.84|13.09|0
1727979000000|2024-10-03 18:10:00|14.94|13.19|14.94|13.19|14.97|13.22|14.87|13.12|0
1727979300000|2024-10-03 18:15:00|14.93|13.18|14.85|13.1|14.99|13.24|14.85|13.1|0
1727979600000|2024-10-03 18:20:00|14.86|13.11|14.98|13.23|15.17|13.42|14.83|13.08|0
1727979900000|2024-10-03 18:25:00|14.97|13.22|14.98|13.23|15.04|13.29|14.88|13.13|0
1727980200000|2024-10-03 18:30:00|14.99|13.24|15.11|13.36|15.12|13.37|14.99|13.24|0
1727980500000|2024-10-03 18:35:00|15.1|13.35|15.09|13.34|15.16|13.41|15.05|13.3|0
1727980800000|2024-10-03 18:40:00|15.06|13.31|15.07|13.32|15.08|13.33|15.01|13.26|0
1727981100000|2024-10-03 18:45:00|15.06|13.31|15.1|13.35|15.12|13.37|15.02|13.27|0
1727981400000|2024-10-03 18:50:00|15.09|13.34|15.08|13.33|15.13|13.38|14.99|13.24|0
1727981700000|2024-10-03 18:55:00|15.07|13.32|15.17|13.42|15.19|13.44|14.99|13.24|0
1727982000000|2024-10-03 19:00:00|15.24|13.49|15.21|13.46|15.31|13.56|15.19|13.44|0
1727982300000|2024-10-03 19:05:00|15.22|13.47|15.42|13.67|15.52|13.76|15.22|13.47|0
1727982600000|2024-10-03 19:10:00|15.44|13.69|15.78|14|15.85|14.06|15.44|13.69|0
1727982900000|2024-10-03 19:15:00|15.79|14.01|15.74|13.96|15.82|14.02|15.72|13.94|0
1727983200000|2024-10-03 19:20:00|15.75|13.97|15.42|13.67|15.79|14|15.4|13.65|0
1727983500000|2024-10-03 19:25:00|15.43|13.68|15.51|13.76|15.58|13.82|15.39|13.64|0
1727983800000|2024-10-03 19:30:00|15.53|13.77|15.38|13.63|15.55|13.79|15.35|13.6|0
1727984100000|2024-10-03 19:35:00|15.39|13.64|15.36|13.61|15.41|13.66|15.33|13.58|0
1727984400000|2024-10-03 19:40:00|15.35|13.6|15.62|13.85|15.62|13.85|15.35|13.6|0
1727984700000|2024-10-03 19:45:00|15.61|13.84|15.36|13.61|15.63|13.86|15.34|13.59|0
1727985000000|2024-10-03 19:50:00|15.35|13.6|15.28|13.53|15.49|13.74|15.21|13.46|0
1727985300000|2024-10-03 19:55:00|15.27|13.52|15.1|13.35|15.32|13.57|14.91|13.16|0
1727985600000|2024-10-03 20:00:00|15.06|13.31|15.01|13.26|15.1|13.35|15.01|13.26|0
1727985900000|2024-10-03 20:05:00|15|13.25|15.12|13.37|15.12|13.37|14.89|13.14|0
1727986200000|2024-10-03 20:10:00|15.11|13.36|15.02|13.27|15.11|13.36|14.99|13.24|0
1727986500000|2024-10-03 20:15:00|15.14|13.14|15.13|13.13|15.16|13.16|15.11|13.11|0
1727986800000|2024-10-03 20:20:00|15.12|13.12|15.15|13.15|15.16|13.16|15.11|13.11|0
1727987100000|2024-10-03 20:25:00|15.16|13.16|15.19|13.19|15.2|13.2|15.16|13.16|0
1727987400000|2024-10-03 20:30:00|15.24|13.24|15.27|13.27|15.29|13.29|15.24|13.24|0
1727987700000|2024-10-03 20:35:00|15.28|13.28|15.29|13.29|15.3|13.3|15.28|13.28|0
1727988000000|2024-10-03 20:40:00|15.3|13.3|15.33|13.33|15.35|13.35|15.29|13.29|0
1727988300000|2024-10-03 20:45:00|15.32|13.32|15.3|13.3|15.33|13.33|15.27|13.27|0
1727988600000|2024-10-03 20:50:00|15.31|13.31|15.27|13.27|15.31|13.31|15.27|13.27|0
1727988900000|2024-10-03 20:55:00|15.28|13.28|15.39|13.39|15.42|13.42|15.26|13.26|0
1727989200000|2024-10-03 21:00:00|15.37|13.37|15.36|13.36|15.37|13.37|15.35|13.35|0
1727989500000|2024-10-03 21:05:00|15.35|13.35|15.35|13.35|15.36|13.36|15.35|13.35|0
1727989800000|2024-10-03 21:10:00|15.34|13.34|15.32|13.32|15.35|13.35|15.32|13.32|0
1727990100000|2024-10-03 21:15:00|15.35|13.35|15.34|13.34|15.35|13.35|15.34|13.34|0
1727990400000|2024-10-03 21:20:00|15.35|13.35|15.34|13.34|15.36|13.36|15.34|13.34|0
1727990700000|2024-10-03 21:25:00|15.35|13.35|15.36|13.36|15.36|13.36|15.35|13.35|0
1727991000000|2024-10-03 21:30:00|15.37|13.37|15.36|13.36|15.37|13.37|15.36|13.36|0
1727991300000|2024-10-03 21:35:00|15.35|13.35|15.35|13.35|15.35|13.35|15.34|13.34|0
1727991600000|2024-10-03 21:40:00|15.34|13.34|15.35|13.35|15.35|13.35|15.33|13.33|0
1727991900000|2024-10-03 21:45:00|15.34|13.34|15.34|13.34|15.34|13.34|15.34|13.34|0
1727992200000|2024-10-03 21:50:00|15.36|13.36|15.36|13.36|15.38|13.38|15.35|13.35|0
1727992500000|2024-10-03 21:55:00|15.35|13.35|15.35|13.35|15.35|13.35|15.33|13.33|0
1727992800000|2024-10-03 22:00:00|15.32|13.32|15.44|13.44|15.44|13.44|15.32|13.32|0
1727993100000|2024-10-03 22:05:00|15.43|13.43|15.43|13.43|15.48|13.48|15.42|13.42|0
1727993400000|2024-10-03 22:10:00|15.42|13.42|15.45|13.45|15.45|13.45|15.41|13.41|0
1727993700000|2024-10-03 22:15:00|15.46|13.46|15.44|13.44|15.49|13.49|15.42|13.42|0
1727994000000|2024-10-03 22:20:00|15.43|13.43|15.39|13.39|15.43|13.43|15.39|13.39|0
1727994300000|2024-10-03 22:25:00|15.4|13.4|15.38|13.38|15.41|13.41|15.38|13.38|0
1727994600000|2024-10-03 22:30:00|15.36|13.36|15.25|13.25|15.37|13.37|15.25|13.25|0
1727994900000|2024-10-03 22:35:00|15.26|13.26|15.28|13.28|15.29|13.29|15.18|13.18|0
1727995200000|2024-10-03 22:40:00|15.27|13.27|15.21|13.21|15.27|13.27|15.21|13.21|0
1727995500000|2024-10-03 22:45:00|15.2|13.2|15.13|13.13|15.2|13.2|15.13|13.13|0
1727995800000|2024-10-03 22:50:00|15.12|13.12|15.08|13.08|15.12|13.12|15.05|13.05|0
1727996100000|2024-10-03 22:55:00|15.09|13.09|15.18|13.18|15.18|13.18|15.06|13.06|0
1727996400000|2024-10-03 23:00:00|15.17|13.17|15.16|13.16|15.18|13.18|15.13|13.13|0
1727996700000|2024-10-03 23:05:00|15.15|13.15|15.21|13.21|15.21|13.21|15.12|13.12|0
1727997000000|2024-10-03 23:10:00|15.2|13.2|15.14|13.14|15.21|13.21|15.13|13.13|0
1727997300000|2024-10-03 23:15:00|15.15|13.15|15.2|13.2|15.22|13.22|15.14|13.14|0
1727997600000|2024-10-03 23:20:00|15.21|13.21|15.3|13.3|15.3|13.3|15.19|13.19|0
1727997900000|2024-10-03 23:25:00|15.29|13.29|15.21|13.21|15.29|13.29|15.21|13.21|0
1727998200000|2024-10-03 23:30:00|15.2|13.2|15.21|13.21|15.26|13.26|15.14|13.14|0
1727998500000|2024-10-03 23:35:00|15.22|13.22|15.19|13.19|15.25|13.25|15.18|13.18|0
1727998800000|2024-10-03 23:40:00|15.18|13.18|15.2|13.2|15.23|13.23|15.17|13.17|0
1727999100000|2024-10-03 23:45:00|15.19|13.19|15.12|13.12|15.19|13.19|15.09|13.09|0
1727999400000|2024-10-03 23:50:00|15.11|13.11|15.14|13.14|15.2|13.2|15.11|13.11|0
1727999700000|2024-10-03 23:55:00|15.15|13.15|15.14|13.14|15.17|13.17|15.12|13.12|0
1728000000000|2024-10-04 00:00:00|15.15|13.15|15.21|13.21|15.21|13.21|15.12|13.12|0
1728000300000|2024-10-04 00:05:00|15.22|13.22|15.25|13.25|15.27|13.27|15.14|13.14|0
1728000600000|2024-10-04 00:10:00|15.24|13.24|15.2|13.2|15.25|13.25|15.14|13.14|0
1728000900000|2024-10-04 00:15:00|15.22|13.22|15.42|13.42|15.47|13.47|15.22|13.22|0
1728001200000|2024-10-04 00:20:00|15.43|13.43|15.4|13.4|15.46|13.46|15.39|13.39|0
1728001500000|2024-10-04 00:25:00|15.39|13.39|15.39|13.39|15.41|13.41|15.34|13.34|0
1728001800000|2024-10-04 00:30:00|15.26|13.51|15.29|13.54|15.32|13.57|15.25|13.5|0
1728002100000|2024-10-04 00:35:00|15.28|13.53|15.25|13.5|15.4|13.65|15.25|13.5|0
1728002400000|2024-10-04 00:40:00|15.26|13.51|15.34|13.59|15.35|13.6|15.26|13.51|0
1728002700000|2024-10-04 00:45:00|15.33|13.58|15.29|13.54|15.34|13.59|15.27|13.52|0
1728003000000|2024-10-04 00:50:00|15.3|13.55|15.23|13.48|15.3|13.55|15.22|13.47|0
1728003300000|2024-10-04 00:55:00|15.22|13.47|15.16|13.41|15.22|13.47|15.13|13.38|0
1728003600000|2024-10-04 01:00:00|15.15|13.4|15.17|13.42|15.19|13.44|15.13|13.38|0
1728003900000|2024-10-04 01:05:00|15.18|13.43|15.18|13.43|15.26|13.51|15.18|13.43|0
1728004200000|2024-10-04 01:10:00|15.17|13.42|15.22|13.47|15.23|13.48|15.16|13.41|0
1728004500000|2024-10-04 01:15:00|15.23|13.48|15.13|13.38|15.24|13.49|15.11|13.36|0
1728004800000|2024-10-04 01:20:00|15.12|13.37|15|13.25|15.19|13.44|14.99|13.24|0
1728005100000|2024-10-04 01:25:00|14.99|13.24|15.04|13.29|15.05|13.3|14.98|13.23|0
1728005400000|2024-10-04 01:30:00|15.06|13.31|15.12|13.37|15.14|13.39|15.03|13.28|0
1728005700000|2024-10-04 01:35:00|15.13|13.38|15.05|13.3|15.13|13.38|15|13.25|0
1728006000000|2024-10-04 01:40:00|15.06|13.31|14.86|13.11|15.06|13.31|14.85|13.1|0
1728006300000|2024-10-04 01:45:00|14.87|13.12|14.71|12.96|14.9|13.15|14.68|12.93|0
1728006600000|2024-10-04 01:50:00|14.72|12.97|14.67|12.92|14.72|12.97|14.63|12.88|0
1728006900000|2024-10-04 01:55:00|14.66|12.91|14.71|12.96|14.71|12.96|14.64|12.89|0
1728007200000|2024-10-04 02:00:00|14.7|12.95|14.72|12.97|14.72|12.97|14.67|12.92|0
1728007500000|2024-10-04 02:05:00|14.71|12.96|14.73|12.98|14.75|13|14.71|12.96|0
1728007800000|2024-10-04 02:10:00|14.72|12.97|14.71|12.96|14.72|12.97|14.68|12.93|0
1728008100000|2024-10-04 02:15:00|14.72|12.97|14.7|12.95|14.73|12.98|14.68|12.93|0
1728008400000|2024-10-04 02:20:00|14.71|12.96|14.64|12.89|14.72|12.97|14.55|12.8|0
1728008700000|2024-10-04 02:25:00|14.65|12.9|14.54|12.79|14.65|12.9|14.53|12.78|0
1728009000000|2024-10-04 02:30:00|14.56|12.81|14.58|12.83|14.62|12.87|14.56|12.81|0
1728009300000|2024-10-04 02:35:00|14.59|12.84|14.55|12.8|14.61|12.86|14.52|12.77|0
1728009600000|2024-10-04 02:40:00|14.54|12.79|14.6|12.85|14.62|12.87|14.54|12.79|0
1728009900000|2024-10-04 02:45:00|14.61|12.86|14.62|12.87|14.64|12.89|14.6|12.85|0
1728010200000|2024-10-04 02:50:00|14.61|12.86|14.75|13|14.78|13.03|14.61|12.86|0
1728010500000|2024-10-04 02:55:00|14.74|12.99|14.73|12.98|14.77|13.02|14.71|12.96|0
1728010800000|2024-10-04 03:00:00|14.74|12.99|14.77|13.02|14.78|13.03|14.72|12.97|0
1728011100000|2024-10-04 03:05:00|14.78|13.03|14.79|13.04|14.83|13.08|14.77|13.02|0
1728011400000|2024-10-04 03:10:00|14.78|13.03|14.75|13|14.78|13.03|14.71|12.96|0
1728011700000|2024-10-04 03:15:00|14.76|13.01|14.8|13.05|14.84|13.09|14.76|13.01|0
1728012000000|2024-10-04 03:20:00|14.81|13.06|14.82|13.07|14.84|13.09|14.78|13.03|0
1728012300000|2024-10-04 03:25:00|14.83|13.08|14.82|13.07|14.86|13.11|14.82|13.07|0
1728012600000|2024-10-04 03:30:00|14.81|13.06|14.89|13.14|14.9|13.15|14.8|13.05|0
1728012900000|2024-10-04 03:35:00|14.91|13.16|14.84|13.09|14.91|13.16|14.81|13.06|0
1728013200000|2024-10-04 03:40:00|14.85|13.1|14.92|13.17|14.93|13.18|14.85|13.1|0
1728013500000|2024-10-04 03:45:00|14.9|13.15|14.87|13.12|14.95|13.2|14.87|13.12|0
1728013800000|2024-10-04 03:50:00|14.89|13.14|14.91|13.16|14.91|13.16|14.86|13.11|0
1728014100000|2024-10-04 03:55:00|14.93|13.18|14.9|13.15|14.94|13.19|14.89|13.14|0
1728014400000|2024-10-04 04:00:00|14.91|13.16|14.86|13.11|14.93|13.18|14.86|13.11|0
1728014700000|2024-10-04 04:05:00|14.85|13.1|14.87|13.12|14.89|13.14|14.85|13.1|0
1728015000000|2024-10-04 04:10:00|14.86|13.11|14.88|13.13|14.88|13.13|14.85|13.1|0
1728015300000|2024-10-04 04:15:00|14.89|13.14|14.84|13.09|14.9|13.15|14.84|13.09|0
1728015600000|2024-10-04 04:20:00|14.85|13.1|14.85|13.1|14.9|13.15|14.84|13.09|0
1728015900000|2024-10-04 04:25:00|14.84|13.09|14.78|13.03|14.84|13.09|14.73|12.98|0
1728016200000|2024-10-04 04:30:00|14.79|13.04|14.76|13.01|14.81|13.06|14.75|13|0
1728016500000|2024-10-04 04:35:00|14.75|13|14.86|13.11|14.89|13.14|14.73|12.98|0
1728016800000|2024-10-04 04:40:00|14.87|13.12|14.96|13.21|14.99|13.24|14.86|13.11|0
1728017100000|2024-10-04 04:45:00|14.97|13.22|15|13.25|15.02|13.27|14.95|13.2|0
1728017400000|2024-10-04 04:50:00|15.01|13.26|14.96|13.21|15.01|13.26|14.93|13.18|0
1728017700000|2024-10-04 04:55:00|14.95|13.2|14.94|13.19|14.98|13.23|14.93|13.18|0
1728018000000|2024-10-04 05:00:00|14.95|13.2|14.93|13.18|14.97|13.22|14.91|13.16|0
1728018300000|2024-10-04 05:05:00|14.92|13.17|14.88|13.13|14.93|13.18|14.87|13.12|0
1728018600000|2024-10-04 05:10:00|14.87|13.12|14.87|13.12|14.9|13.15|14.86|13.11|0
1728018900000|2024-10-04 05:15:00|14.85|13.1|14.85|13.1|14.87|13.12|14.8|13.05|0
1728019200000|2024-10-04 05:20:00|14.83|13.08|14.81|13.06|14.84|13.09|14.79|13.04|0
1728019500000|2024-10-04 05:25:00|14.8|13.05|14.81|13.06|14.85|13.1|14.8|13.05|0
1728019800000|2024-10-04 05:30:00|14.8|13.05|14.89|13.14|14.9|13.15|14.8|13.05|0
1728020100000|2024-10-04 05:35:00|14.88|13.13|14.93|13.18|14.94|13.19|14.88|13.13|0
1728020400000|2024-10-04 05:40:00|14.94|13.19|14.83|13.08|14.95|13.2|14.82|13.07|0
1728020700000|2024-10-04 05:45:00|14.84|13.09|14.85|13.1|14.86|13.11|14.83|13.08|0
1728021000000|2024-10-04 05:50:00|14.86|13.11|14.84|13.09|14.96|13.21|14.83|13.08|0
1728021300000|2024-10-04 05:55:00|14.85|13.1|14.89|13.14|14.89|13.14|14.85|13.1|0
1728021600000|2024-10-04 06:00:00|14.88|13.13|14.91|13.16|14.93|13.18|14.88|13.13|0
1728021900000|2024-10-04 06:05:00|14.9|13.15|14.93|13.18|14.97|13.22|14.89|13.14|0
1728022200000|2024-10-04 06:10:00|14.92|13.17|14.93|13.18|14.96|13.21|14.91|13.16|0
1728022500000|2024-10-04 06:15:00|14.94|13.19|14.9|13.15|14.94|13.19|14.86|13.11|0
1728022800000|2024-10-04 06:20:00|14.89|13.14|14.88|13.13|14.91|13.16|14.87|13.12|0
1728023100000|2024-10-04 06:25:00|14.89|13.14|14.92|13.17|14.92|13.17|14.84|13.09|0
1728023400000|2024-10-04 06:30:00|14.93|13.18|14.92|13.17|14.95|13.2|14.9|13.15|0
1728023700000|2024-10-04 06:35:00|14.93|13.18|14.87|13.12|15.07|13.32|14.84|13.09|0
1728024000000|2024-10-04 06:40:00|14.86|13.11|14.88|13.13|14.89|13.14|14.85|13.1|0
1728024300000|2024-10-04 06:45:00|14.87|13.12|14.88|13.13|14.89|13.14|14.86|13.11|0
1728024600000|2024-10-04 06:50:00|14.89|13.14|14.93|13.18|14.99|13.24|14.88|13.13|0
1728024900000|2024-10-04 06:55:00|14.92|13.17|15.02|13.27|15.02|13.27|14.92|13.17|0
1728025200000|2024-10-04 07:00:00|15.04|13.29|15.03|13.28|15.15|13.4|15|13.25|0
1728025500000|2024-10-04 07:05:00|15.04|13.29|15.09|13.34|15.09|13.34|14.96|13.21|0
1728025800000|2024-10-04 07:10:00|15.08|13.33|14.84|13.09|15.09|13.34|14.82|13.07|0
1728026100000|2024-10-04 07:15:00|14.86|13.11|14.79|13.04|14.86|13.11|14.75|13|0
1728026400000|2024-10-04 07:20:00|14.8|13.05|14.7|12.95|14.84|13.09|14.68|12.93|0
1728026700000|2024-10-04 07:25:00|14.69|12.94|14.73|12.98|14.73|12.98|14.66|12.91|0
1728027000000|2024-10-04 07:30:00|14.71|12.96|14.71|12.96|14.76|13.01|14.68|12.93|0
1728027300000|2024-10-04 07:35:00|14.73|12.98|14.71|12.96|14.76|13.01|14.69|12.94|0
1728027600000|2024-10-04 07:40:00|14.72|12.97|14.68|12.93|14.8|13.05|14.66|12.91|0
1728027900000|2024-10-04 07:45:00|14.66|12.91|14.73|12.98|14.8|13.05|14.66|12.91|0
1728028200000|2024-10-04 07:50:00|14.74|12.99|14.56|12.81|14.74|12.99|14.56|12.81|0
1728028500000|2024-10-04 07:55:00|14.55|12.8|14.62|12.87|14.64|12.89|14.55|12.8|0
1728028800000|2024-10-04 08:00:00|14.63|12.88|14.61|12.86|14.64|12.89|14.55|12.8|0
1728029100000|2024-10-04 08:05:00|14.63|12.88|14.84|13.09|14.85|13.1|14.62|12.87|0
1728029400000|2024-10-04 08:10:00|14.82|13.07|14.8|13.05|14.87|13.12|14.79|13.04|0
1728029700000|2024-10-04 08:15:00|14.81|13.06|14.74|12.99|14.84|13.09|14.72|12.97|0
1728030000000|2024-10-04 08:20:00|14.76|13.01|14.69|12.94|14.77|13.02|14.63|12.88|0
1728030300000|2024-10-04 08:25:00|14.7|12.95|14.75|13|14.75|13|14.67|12.92|0
1728030600000|2024-10-04 08:30:00|14.72|12.97|14.76|13.01|14.8|13.05|14.69|12.94|0
1728030900000|2024-10-04 08:35:00|14.75|13|14.73|12.98|14.76|13.01|14.69|12.94|0
1728031200000|2024-10-04 08:40:00|14.72|12.97|14.65|12.9|14.72|12.97|14.6|12.85|0
1728031500000|2024-10-04 08:45:00|14.66|12.91|14.72|12.97|14.83|13.08|14.64|12.89|0
1728031800000|2024-10-04 08:50:00|14.71|12.96|14.76|13.01|14.77|13.02|14.67|12.92|0
1728032100000|2024-10-04 08:55:00|14.78|13.03|14.84|13.09|14.86|13.11|14.78|13.03|0
1728032400000|2024-10-04 09:00:00|14.85|13.1|14.79|13.04|14.85|13.1|14.77|13.02|0
1728032700000|2024-10-04 09:05:00|14.78|13.03|14.71|12.96|14.79|13.04|14.69|12.94|0
1728033000000|2024-10-04 09:10:00|14.7|12.95|14.78|13.03|14.79|13.04|14.69|12.94|0
1728033300000|2024-10-04 09:15:00|14.79|13.04|14.77|13.02|14.83|13.08|14.75|13|0
1728033600000|2024-10-04 09:20:00|14.78|13.03|14.79|13.04|14.81|13.06|14.76|13.01|0
1728033900000|2024-10-04 09:25:00|14.8|13.05|14.74|12.99|14.85|13.1|14.72|12.97|0
1728034200000|2024-10-04 09:30:00|14.75|13|14.7|12.95|14.77|13.02|14.65|12.9|0
1728034500000|2024-10-04 09:35:00|14.69|12.94|14.73|12.98|14.76|13.01|14.69|12.94|0
1728034800000|2024-10-04 09:40:00|14.74|12.99|14.68|12.93|14.74|12.99|14.66|12.91|0
1728035100000|2024-10-04 09:45:00|14.67|12.92|14.68|12.93|14.71|12.96|14.66|12.91|0
1728035400000|2024-10-04 09:50:00|14.67|12.92|14.6|12.85|14.72|12.97|14.59|12.84|0
1728035700000|2024-10-04 09:55:00|14.59|12.84|14.54|12.79|14.6|12.85|14.54|12.79|0
1728036000000|2024-10-04 10:00:00|14.5|12.75|14.49|12.74|14.55|12.8|14.4|12.65|0
1728036300000|2024-10-04 10:05:00|14.48|12.73|14.45|12.7|14.5|12.75|14.43|12.68|0
1728036600000|2024-10-04 10:10:00|14.44|12.69|14.21|12.46|14.65|12.9|14.21|12.46|0
1728036900000|2024-10-04 10:15:00|14.22|12.47|14.21|12.46|14.22|12.47|14.12|12.37|0
1728037200000|2024-10-04 10:20:00|14.2|12.45|14.21|12.46|14.22|12.47|14.16|12.41|0
1728037500000|2024-10-04 10:25:00|14.2|12.45|14.21|12.46|14.23|12.48|14.18|12.43|0
1728037800000|2024-10-04 10:30:00|14.2|12.45|14.16|12.41|14.2|12.45|14.15|12.4|0
1728038100000|2024-10-04 10:35:00|14.18|12.43|14.12|12.37|14.18|12.43|14.06|12.31|0
1728038400000|2024-10-04 10:40:00|14.11|12.36|14.12|12.37|14.14|12.39|14.1|12.35|0
1728038700000|2024-10-04 10:45:00|14.13|12.38|14.25|12.5|14.25|12.5|14.12|12.37|0
1728039000000|2024-10-04 10:50:00|14.24|12.49|14.23|12.48|14.26|12.51|14.22|12.47|0
1728039300000|2024-10-04 10:55:00|14.22|12.47|14.25|12.5|14.26|12.51|14.22|12.47|0
1728039600000|2024-10-04 11:00:00|14.26|12.51|14.15|12.4|14.29|12.54|14.11|12.36|0
1728039900000|2024-10-04 11:05:00|14.17|12.42|14.16|12.41|14.22|12.47|14.14|12.39|0
1728040200000|2024-10-04 11:10:00|14.15|12.4|14.14|12.39|14.19|12.44|14.12|12.37|0
1728040500000|2024-10-04 11:15:00|14.13|12.38|14.03|12.28|14.13|12.38|14|12.25|0
1728040800000|2024-10-04 11:20:00|14.02|12.27|14.02|12.27|14.08|12.33|13.99|12.24|0
1728041100000|2024-10-04 11:25:00|14.01|12.26|14.02|12.27|14.05|12.3|14.01|12.26|0
1728041400000|2024-10-04 11:30:00|14|12.25|14.03|12.28|14.05|12.3|13.96|12.21|0
1728041700000|2024-10-04 11:35:00|14.04|12.29|14.08|12.33|14.1|12.35|14.02|12.27|0
1728042000000|2024-10-04 11:40:00|14.06|12.31|14.08|12.33|14.09|12.34|14.02|12.27|0
1728042300000|2024-10-04 11:45:00|14.07|12.32|14.04|12.29|14.1|12.35|14.04|12.29|0
1728042600000|2024-10-04 11:50:00|14.05|12.3|14.08|12.33|14.08|12.33|14|12.25|0
1728042900000|2024-10-04 11:55:00|14.1|12.35|14.03|12.28|14.2|12.45|14.02|12.27|0
1728043200000|2024-10-04 12:00:00|14.04|12.29|14.05|12.3|14.09|12.34|14.01|12.26|0
1728043500000|2024-10-04 12:05:00|14.06|12.31|14.12|12.37|14.14|12.39|14.04|12.29|0
1728043800000|2024-10-04 12:10:00|14.13|12.38|14.05|12.3|14.14|12.39|14.04|12.29|0
1728044100000|2024-10-04 12:15:00|14.07|12.32|14|12.25|14.09|12.34|14|12.25|0
1728044400000|2024-10-04 12:20:00|14.01|12.26|14|12.25|14.12|12.37|13.94|12.19|0
1728044700000|2024-10-04 12:25:00|14.01|12.26|13.88|12.13|14.03|12.28|13.88|12.13|0
1728045000000|2024-10-04 12:30:00|13.34|11.59|13.44|11.69|13.74|11.99|12.98|11.23|0
1728045300000|2024-10-04 12:35:00|13.43|11.68|12.9|11.15|13.53|11.78|12.82|11.07|0
1728045600000|2024-10-04 12:40:00|12.87|11.12|12.84|11.09|12.99|11.24|12.74|10.99|0
1728045900000|2024-10-04 12:45:00|12.8|11.05|12.68|10.93|12.82|11.07|12.65|10.9|0
1728046200000|2024-10-04 12:50:00|12.67|10.92|12.56|10.81|12.72|10.97|12.5|10.75|0
1728046500000|2024-10-04 12:55:00|12.58|10.83|13.14|11.39|13.22|11.47|12.47|10.72|0
1728046800000|2024-10-04 13:00:00|13.13|11.38|13.18|11.43|13.19|11.44|13.04|11.29|0
1728047100000|2024-10-04 13:05:00|13.17|11.42|13.22|11.47|13.24|11.49|13.16|11.41|0
1728047400000|2024-10-04 13:10:00|13.21|11.46|13.22|11.47|13.27|11.52|13.19|11.44|0
1728047700000|2024-10-04 13:15:00|13.21|11.46|13.17|11.42|13.51|11.76|13.06|11.31|0
1728048000000|2024-10-04 13:20:00|13.18|11.43|13.33|11.58|13.35|11.6|13.17|11.42|0
1728048300000|2024-10-04 13:25:00|13.34|11.59|13.26|11.51|13.38|11.63|13.2|11.45|0
1728048600000|2024-10-04 13:30:00|13.25|11.5|13.37|11.62|13.55|11.8|13.23|11.48|0
1728048900000|2024-10-04 13:35:00|13.34|11.59|13.42|11.67|13.64|11.89|13.16|11.41|0
1728049200000|2024-10-04 13:40:00|13.39|11.64|13.45|11.7|13.48|11.73|13.26|11.51|0
1728049500000|2024-10-04 13:45:00|13.39|11.64|13.15|11.4|13.4|11.65|13.09|11.34|0
1728049800000|2024-10-04 13:50:00|13.19|11.44|13.51|11.76|13.51|11.76|13.11|11.36|0
1728050100000|2024-10-04 13:55:00|13.52|11.77|13.87|12.12|13.95|12.2|13.43|11.68|0
1728050400000|2024-10-04 14:00:00|13.89|12.14|13.53|11.78|14.16|12.41|13.01|11.26|0
1728050700000|2024-10-04 14:05:00|13.54|11.79|14.02|12.27|14.09|12.34|13.35|11.6|0
1728051000000|2024-10-04 14:10:00|14.05|12.3|14.1|12.35|14.46|12.71|13.88|12.13|0
1728051300000|2024-10-04 14:15:00|14.13|12.38|13.85|12.1|14.19|12.44|13.68|11.93|0
1728051600000|2024-10-04 14:20:00|13.86|12.11|14.31|12.56|14.4|12.65|13.86|12.11|0
1728051900000|2024-10-04 14:25:00|14.3|12.55|14.49|12.74|14.67|12.92|14.19|12.44|0
1728052200000|2024-10-04 14:30:00|14.58|12.83|14.55|12.8|14.7|12.95|14.47|12.72|0
1728052500000|2024-10-04 14:35:00|14.58|12.83|14.67|12.92|14.75|13|14.43|12.68|0
1728052800000|2024-10-04 14:40:00|14.65|12.9|14.31|12.56|14.69|12.94|14.29|12.54|0
1728053100000|2024-10-04 14:45:00|14.28|12.53|14.32|12.57|14.5|12.75|14.24|12.49|0
1728053400000|2024-10-04 14:50:00|14.33|12.58|14.06|12.31|14.33|12.58|13.92|12.17|0
1728053700000|2024-10-04 14:55:00|14.05|12.3|13.71|11.96|14.11|12.36|13.7|11.95|0
1728054000000|2024-10-04 15:00:00|13.69|11.94|13.61|11.86|13.7|11.95|13.53|11.78|0
1728054300000|2024-10-04 15:05:00|13.6|11.85|13.59|11.84|13.6|11.85|13.45|11.7|0
1728054600000|2024-10-04 15:10:00|13.57|11.82|13.8|12.05|14.02|12.27|13.51|11.76|0
1728054900000|2024-10-04 15:15:00|13.81|12.06|13.75|12|13.88|12.13|13.63|11.88|0
1728055200000|2024-10-04 15:20:00|13.76|12.01|14.04|12.29|14.19|12.44|13.76|12.01|0
1728055500000|2024-10-04 15:25:00|14.05|12.3|14.26|12.51|14.4|12.65|13.84|12.09|0
1728055800000|2024-10-04 15:30:00|14.25|12.5|14.22|12.47|14.43|12.68|14.21|12.46|0
1728056100000|2024-10-04 15:35:00|14.24|12.49|14.14|12.39|14.24|12.49|14.14|12.39|0
1728056400000|2024-10-04 15:40:00|14.16|12.41|14.03|12.28|14.16|12.41|13.9|12.15|0
1728056700000|2024-10-04 15:45:00|14.04|12.29|14.14|12.39|14.22|12.47|14.02|12.27|0
1728057000000|2024-10-04 15:50:00|14.15|12.4|13.8|12.05|14.16|12.41|13.77|12.02|0
1728057300000|2024-10-04 15:55:00|13.79|12.04|13.41|11.66|14.09|12.34|13.39|11.64|0
1728057600000|2024-10-04 16:00:00|13.37|11.62|13.31|11.56|13.38|11.63|13.25|11.5|0
1728057900000|2024-10-04 16:05:00|13.29|11.54|13.65|11.9|13.65|11.9|13.28|11.53|0
1728058200000|2024-10-04 16:10:00|13.64|11.89|13.57|11.82|13.64|11.89|13.47|11.72|0
1728058500000|2024-10-04 16:15:00|13.58|11.83|13.45|11.7|13.6|11.85|13.45|11.7|0
1728058800000|2024-10-04 16:20:00|13.46|11.71|13.61|11.86|13.61|11.86|13.43|11.68|0
1728059100000|2024-10-04 16:25:00|13.62|11.87|13.6|11.85|13.71|11.96|13.56|11.81|0
1728059400000|2024-10-04 16:30:00|13.61|11.86|13.54|11.79|13.69|11.94|13.49|11.74|0
1728059700000|2024-10-04 16:35:00|13.53|11.78|13.12|11.37|13.53|11.78|13.05|11.3|0
1728060000000|2024-10-04 16:40:00|13.11|11.36|13.02|11.27|13.22|11.47|12.99|11.24|0
1728060300000|2024-10-04 16:45:00|13.03|11.28|13.06|11.31|13.08|11.33|12.97|11.22|0
1728060600000|2024-10-04 16:50:00|13.05|11.3|13.17|11.42|13.24|11.49|13.03|11.28|0
1728060900000|2024-10-04 16:55:00|13.16|11.41|13.13|11.38|13.18|11.43|13.04|11.29|0
1728061200000|2024-10-04 17:00:00|13.12|11.37|13.13|11.38|13.2|11.45|13.1|11.35|0
1728061500000|2024-10-04 17:05:00|13.15|11.4|13.24|11.49|13.24|11.49|13.12|11.37|0
1728061800000|2024-10-04 17:10:00|13.22|11.47|13.06|11.31|13.24|11.49|13.06|11.31|0
1728062100000|2024-10-04 17:15:00|13.07|11.32|12.99|11.24|13.07|11.32|12.99|11.24|0
1728062400000|2024-10-04 17:20:00|12.98|11.23|13.02|11.27|13.03|11.28|12.93|11.18|0
1728062700000|2024-10-04 17:25:00|13.01|11.26|13.11|11.36|13.11|11.36|12.98|11.23|0
1728063000000|2024-10-04 17:30:00|13.1|11.35|13.15|11.4|13.16|11.41|12.99|11.24|0
1728063300000|2024-10-04 17:35:00|13.16|11.41|13.31|11.56|13.63|11.88|13.13|11.38|0
1728063600000|2024-10-04 17:40:00|13.3|11.55|12.94|11.19|13.31|11.56|12.93|11.18|0
1728063900000|2024-10-04 17:45:00|12.95|11.2|13.32|11.57|13.33|11.58|12.95|11.2|0
1728064200000|2024-10-04 17:50:00|13.33|11.58|13.47|11.72|13.52|11.77|13.3|11.55|0
1728064500000|2024-10-04 17:55:00|13.46|11.71|13.63|11.88|13.66|11.91|13.45|11.7|0
1728064800000|2024-10-04 18:00:00|13.6|11.85|13.62|11.87|13.65|11.9|13.52|11.77|0
1728065100000|2024-10-04 18:05:00|13.61|11.86|13.57|11.82|13.66|11.91|13.52|11.77|0
1728065400000|2024-10-04 18:10:00|13.56|11.81|13.66|11.91|13.71|11.96|13.55|11.8|0
1728065700000|2024-10-04 18:15:00|13.67|11.92|13.56|11.81|13.78|12.03|13.56|11.81|0
1728066000000|2024-10-04 18:20:00|13.54|11.79|13.45|11.7|13.54|11.79|13.42|11.67|0
1728066300000|2024-10-04 18:25:00|13.44|11.69|13.4|11.65|13.49|11.74|13.37|11.62|0
1728066600000|2024-10-04 18:30:00|13.39|11.64|13.35|11.6|13.47|11.72|13.34|11.59|0
1728066900000|2024-10-04 18:35:00|13.36|11.61|13.37|11.62|13.42|11.67|13.33|11.58|0
1728067200000|2024-10-04 18:40:00|13.38|11.63|13.37|11.62|13.4|11.65|13.31|11.56|0
1728067500000|2024-10-04 18:45:00|13.36|11.61|13.29|11.54|13.39|11.64|13.29|11.54|0
1728067800000|2024-10-04 18:50:00|13.28|11.53|13.24|11.49|13.28|11.53|13.12|11.37|0
1728068100000|2024-10-04 18:55:00|13.23|11.48|13.12|11.37|13.24|11.49|13.12|11.37|0
1728068400000|2024-10-04 19:00:00|13.13|11.38|13.2|11.45|13.25|11.5|13.13|11.38|0
1728068700000|2024-10-04 19:05:00|13.19|11.44|12.54|10.79|13.19|11.44|12.52|10.77|0
1728069000000|2024-10-04 19:10:00|12.53|10.78|12.54|10.79|12.57|10.82|12.49|10.74|0
1728069300000|2024-10-04 19:15:00|12.55|10.8|12.81|11.06|12.82|11.07|12.52|10.77|0
1728069600000|2024-10-04 19:20:00|12.8|11.05|12.63|10.88|12.82|11.07|12.61|10.86|0
1728069900000|2024-10-04 19:25:00|12.64|10.89|12.62|10.87|12.72|10.97|12.57|10.82|0
1728070200000|2024-10-04 19:30:00|12.67|10.92|12.43|10.68|12.67|10.92|12.39|10.64|0
1728070500000|2024-10-04 19:35:00|12.42|10.67|12.46|10.71|12.51|10.76|12.42|10.67|0
1728070800000|2024-10-04 19:40:00|12.48|10.73|12.6|10.85|13.17|11.42|12.39|10.64|0
1728071100000|2024-10-04 19:45:00|12.62|10.87|12.67|10.92|12.8|11.05|12.61|10.86|0
1728071400000|2024-10-04 19:50:00|12.7|10.95|12.57|10.82|12.73|10.98|12.56|10.81|0
1728071700000|2024-10-04 19:55:00|12.59|10.84|12.57|10.82|12.6|10.85|12.41|10.66|0
1728072000000|2024-10-04 20:00:00|12.56|10.81|12.61|10.86|12.62|10.87|12.55|10.8|0
1728072300000|2024-10-04 20:05:00|12.6|10.85|12.54|10.79|12.6|10.85|12.53|10.78|0
1728072600000|2024-10-04 20:10:00|12.55|10.8|12.54|10.79|12.56|10.81|12.52|10.77|0
1728260400000|2024-10-07 00:20:00|12.46|10.46|12.51|10.51|12.51|10.51|12.46|10.46|0
1728260700000|2024-10-07 00:25:00|12.5|10.5|12.5|10.5|12.51|10.51|12.47|10.47|0
1728261000000|2024-10-07 00:30:00|12.37|10.62|12.37|10.62|12.39|10.64|12.32|10.57|0
1728261300000|2024-10-07 00:35:00|12.38|10.63|12.35|10.6|12.39|10.64|12.32|10.57|0
1728261600000|2024-10-07 00:40:00|12.36|10.61|12.32|10.57|12.36|10.61|12.31|10.56|0
1728261900000|2024-10-07 00:45:00|12.33|10.58|13.66|11.91|13.67|11.92|12.32|10.57|0
1728262200000|2024-10-07 00:50:00|13.65|11.9|13.62|11.87|13.66|11.91|13.62|11.87|0
1728262500000|2024-10-07 00:55:00|13.61|11.86|13.59|11.84|13.63|11.88|13.56|11.81|0
1728262800000|2024-10-07 01:00:00|13.6|11.85|13.52|11.77|13.62|11.87|13.52|11.77|0
1728263100000|2024-10-07 01:05:00|13.51|11.76|13.54|11.79|13.54|11.79|13.48|11.73|0
1728263400000|2024-10-07 01:10:00|13.55|11.8|13.49|11.74|13.56|11.81|13.49|11.74|0
1728263700000|2024-10-07 01:15:00|13.48|11.73|13.43|11.68|13.5|11.75|13.42|11.67|0
1728264000000|2024-10-07 01:20:00|13.44|11.69|13.41|11.66|13.45|11.7|13.34|11.59|0
1728264300000|2024-10-07 01:25:00|13.42|11.67|13.47|11.72|13.48|11.73|13.42|11.67|0
1728264600000|2024-10-07 01:30:00|13.46|11.71|13.37|11.62|13.46|11.71|13.34|11.59|0
1728264900000|2024-10-07 01:35:00|13.36|11.61|13.33|11.58|13.37|11.62|13.3|11.55|0
1728265200000|2024-10-07 01:40:00|13.32|11.57|13.37|11.62|13.37|11.62|13.3|11.55|0
1728265500000|2024-10-07 01:45:00|13.36|11.61|13.55|11.8|13.56|11.81|13.35|11.6|0
1728265800000|2024-10-07 01:50:00|13.57|11.82|13.57|11.82|13.64|11.89|13.52|11.77|0
1728266100000|2024-10-07 01:55:00|13.59|11.84|13.56|11.81|13.6|11.85|13.52|11.77|0
1728266400000|2024-10-07 02:00:00|13.55|11.8|13.5|11.75|13.56|11.81|13.48|11.73|0
1728266700000|2024-10-07 02:05:00|13.49|11.74|13.46|11.71|13.5|11.75|13.44|11.69|0
1728267000000|2024-10-07 02:10:00|13.45|11.7|13.56|11.81|13.57|11.82|13.44|11.69|0
1728267300000|2024-10-07 02:15:00|13.55|11.8|13.53|11.78|13.59|11.84|13.51|11.76|0
1728267600000|2024-10-07 02:20:00|13.55|11.8|13.56|11.81|13.57|11.82|13.53|11.78|0
1728267900000|2024-10-07 02:25:00|13.57|11.82|13.59|11.84|13.61|11.86|13.55|11.8|0
1728268200000|2024-10-07 02:30:00|13.57|11.82|13.96|12.21|14.01|12.26|13.54|11.79|0
1728268500000|2024-10-07 02:35:00|13.95|12.2|14.01|12.26|14.02|12.27|13.95|12.2|0
1728268800000|2024-10-07 02:40:00|14|12.25|14.04|12.29|14.04|12.29|13.98|12.23|0
1728269100000|2024-10-07 02:45:00|14.03|12.28|13.99|12.24|14.06|12.31|13.99|12.24|0
1728269400000|2024-10-07 02:50:00|14|12.25|14.01|12.26|14.03|12.28|13.98|12.23|0
1728269700000|2024-10-07 02:55:00|14|12.25|14.03|12.28|14.05|12.3|13.99|12.24|0
1728270000000|2024-10-07 03:00:00|14.02|12.27|13.98|12.23|14.04|12.29|13.97|12.22|0
1728270300000|2024-10-07 03:05:00|13.99|12.24|14.02|12.27|14.03|12.28|13.96|12.21|0
1728270600000|2024-10-07 03:10:00|14.01|12.26|14|12.25|14.02|12.27|13.97|12.22|0
1728270900000|2024-10-07 03:15:00|14.01|12.26|14.04|12.29|14.04|12.29|14|12.25|0
1728271200000|2024-10-07 03:20:00|14.05|12.3|14.08|12.33|14.11|12.36|14.04|12.29|0
1728271500000|2024-10-07 03:25:00|14.07|12.32|14.07|12.32|14.09|12.34|14.05|12.3|0
1728271800000|2024-10-07 03:30:00|14.08|12.33|14.09|12.34|14.11|12.36|14.05|12.3|0
1728272100000|2024-10-07 03:35:00|14.1|12.35|14.06|12.31|14.12|12.37|14.06|12.31|0
1728272400000|2024-10-07 03:40:00|14.05|12.3|14.05|12.3|14.09|12.34|14.05|12.3|0
1728272700000|2024-10-07 03:45:00|14.04|12.29|14.07|12.32|14.07|12.32|14.04|12.29|0
1728273000000|2024-10-07 03:50:00|14.08|12.33|14.05|12.3|14.08|12.33|14.03|12.28|0
1728273300000|2024-10-07 03:55:00|14.04|12.29|14.02|12.27|14.05|12.3|14.01|12.26|0
1728273600000|2024-10-07 04:00:00|14.03|12.28|14|12.25|14.03|12.28|14|12.25|0
1728273900000|2024-10-07 04:05:00|13.99|12.24|14|12.25|14.01|12.26|13.98|12.23|0
1728274200000|2024-10-07 04:10:00|14.01|12.26|14.03|12.28|14.04|12.29|14.01|12.26|0
1728274500000|2024-10-07 04:15:00|14.04|12.29|14.01|12.26|14.04|12.29|14.01|12.26|0
1728274800000|2024-10-07 04:20:00|14.02|12.27|13.96|12.21|14.02|12.27|13.94|12.19|0
1728275100000|2024-10-07 04:25:00|13.97|12.22|13.97|12.22|13.99|12.24|13.96|12.21|0
1728275400000|2024-10-07 04:30:00|13.96|12.21|13.92|12.17|13.96|12.21|13.92|12.17|0
1728275700000|2024-10-07 04:35:00|13.91|12.16|13.95|12.2|13.95|12.2|13.91|12.16|0
1728276000000|2024-10-07 04:40:00|13.96|12.21|13.93|12.18|13.96|12.21|13.93|12.18|0
1728276300000|2024-10-07 04:45:00|13.94|12.19|13.97|12.22|13.98|12.23|13.93|12.18|0
1728276600000|2024-10-07 04:50:00|13.98|12.23|14.02|12.27|14.06|12.31|13.98|12.23|0
1728276900000|2024-10-07 04:55:00|14.03|12.28|14.01|12.26|14.03|12.28|14.01|12.26|0
1728277200000|2024-10-07 05:00:00|14.02|12.27|13.99|12.24|14.03|12.28|13.99|12.24|0
1728277500000|2024-10-07 05:05:00|14|12.25|14.06|12.31|14.06|12.31|14|12.25|0
1728277800000|2024-10-07 05:10:00|14.05|12.3|14.04|12.29|14.06|12.31|14.04|12.29|0
1728278100000|2024-10-07 05:15:00|14.05|12.3|14.02|12.27|14.07|12.32|14.02|12.27|0
1728278400000|2024-10-07 05:20:00|14.03|12.28|14.07|12.32|14.09|12.34|14.03|12.28|0
1728278700000|2024-10-07 05:25:00|14.06|12.31|14.09|12.34|14.11|12.36|14.05|12.3|0
1728279000000|2024-10-07 05:30:00|14.11|12.36|13.75|12|14.14|12.39|13.71|11.96|0
1728279300000|2024-10-07 05:35:00|13.74|11.99|13.68|11.93|13.75|12|13.66|11.91|0
1728279600000|2024-10-07 05:40:00|13.69|11.94|13.7|11.95|13.72|11.97|13.66|11.91|0
1728279900000|2024-10-07 05:45:00|13.71|11.96|13.72|11.97|13.73|11.98|13.69|11.94|0
1728280200000|2024-10-07 05:50:00|13.71|11.96|13.73|11.98|13.73|11.98|13.71|11.96|0
1728280500000|2024-10-07 05:55:00|13.74|11.99|13.73|11.98|13.76|12.01|13.69|11.94|0
1728280800000|2024-10-07 06:00:00|13.72|11.97|13.75|12|13.78|12.03|13.72|11.97|0
1728281100000|2024-10-07 06:05:00|13.74|11.99|13.7|11.95|13.75|12|13.69|11.94|0
1728281400000|2024-10-07 06:10:00|13.69|11.94|13.64|11.89|13.7|11.95|13.64|11.89|0
1728281700000|2024-10-07 06:15:00|13.63|11.88|13.7|11.95|13.74|11.99|13.63|11.88|0
1728282000000|2024-10-07 06:20:00|13.71|11.96|13.7|11.95|13.71|11.96|13.63|11.88|0
1728282300000|2024-10-07 06:25:00|13.69|11.94|13.64|11.89|13.74|11.99|13.62|11.87|0
1728282600000|2024-10-07 06:30:00|13.63|11.88|13.68|11.93|13.77|12.02|13.62|11.87|0
1728282900000|2024-10-07 06:35:00|13.69|11.94|13.68|11.93|13.71|11.96|13.63|11.88|0
1728283200000|2024-10-07 06:40:00|13.69|11.94|13.55|11.8|13.71|11.96|13.55|11.8|0
1728283500000|2024-10-07 06:45:00|13.57|11.82|13.56|11.81|13.6|11.85|13.55|11.8|0
1728283800000|2024-10-07 06:50:00|13.55|11.8|13.51|11.76|13.56|11.81|13.5|11.75|0
1728284100000|2024-10-07 06:55:00|13.5|11.75|13.5|11.75|13.55|11.8|13.48|11.73|0
1728284400000|2024-10-07 07:00:00|13.55|11.8|13.63|11.88|13.7|11.95|13.55|11.8|0
1728284700000|2024-10-07 07:05:00|13.65|11.9|13.55|11.8|13.67|11.92|13.53|11.78|0
1728285000000|2024-10-07 07:10:00|13.56|11.81|13.7|11.95|13.71|11.96|13.56|11.81|0
1728285300000|2024-10-07 07:15:00|13.69|11.94|13.81|12.06|13.84|12.09|13.69|11.94|0
1728285600000|2024-10-07 07:20:00|13.82|12.07|13.89|12.14|13.95|12.2|13.81|12.06|0
1728285900000|2024-10-07 07:25:00|13.9|12.15|13.99|12.24|14.02|12.27|13.89|12.14|0
1728286200000|2024-10-07 07:30:00|13.98|12.23|13.91|12.16|13.98|12.23|13.87|12.12|0
1728286500000|2024-10-07 07:35:00|13.92|12.17|14.1|12.35|14.12|12.37|13.92|12.17|0
1728286800000|2024-10-07 07:40:00|14.11|12.36|14.07|12.32|14.14|12.39|14.01|12.26|0
1728287100000|2024-10-07 07:45:00|14.08|12.33|14|12.25|14.08|12.33|13.95|12.2|0
1728287400000|2024-10-07 07:50:00|14.01|12.26|14.05|12.3|14.08|12.33|13.91|12.16|0
1728287700000|2024-10-07 07:55:00|14.07|12.32|14.07|12.32|14.12|12.37|14.02|12.27|0
1728288000000|2024-10-07 08:00:00|14.06|12.31|13.9|12.15|14.07|12.32|13.9|12.15|0
1728288300000|2024-10-07 08:05:00|13.91|12.16|13.91|12.16|13.98|12.23|13.89|12.14|0
1728288600000|2024-10-07 08:10:00|13.9|12.15|13.9|12.15|13.94|12.19|13.87|12.12|0
1728288900000|2024-10-07 08:15:00|13.91|12.16|13.98|12.23|14.04|12.29|13.91|12.16|0
1728289200000|2024-10-07 08:20:00|13.96|12.21|13.95|12.2|13.97|12.22|13.93|12.18|0
1728289500000|2024-10-07 08:25:00|13.96|12.21|13.96|12.21|13.99|12.24|13.88|12.13|0
1728289800000|2024-10-07 08:30:00|13.97|12.22|13.83|12.08|13.97|12.22|13.83|12.08|0
1728290100000|2024-10-07 08:35:00|13.84|12.09|13.99|12.24|14|12.25|13.81|12.06|0
1728290400000|2024-10-07 08:40:00|14.01|12.26|14.02|12.27|14.07|12.32|13.96|12.21|0
1728290700000|2024-10-07 08:45:00|14.03|12.28|14.05|12.3|14.09|12.34|14.02|12.27|0
1728291000000|2024-10-07 08:50:00|14.06|12.31|14.07|12.32|14.1|12.35|14.03|12.28|0
1728291300000|2024-10-07 08:55:00|14.08|12.33|14.21|12.46|14.22|12.47|14.05|12.3|0
1728291600000|2024-10-07 09:00:00|14.22|12.47|14.4|12.65|14.41|12.66|14.21|12.46|0
1728291900000|2024-10-07 09:05:00|14.44|12.69|14.8|13.05|14.81|13.06|13.56|11.81|0
1728292200000|2024-10-07 09:10:00|14.79|13.04|14.75|13|14.86|13.11|14.74|12.99|0
1728292500000|2024-10-07 09:15:00|14.76|13.01|14.74|12.99|14.78|13.03|14.71|12.96|0
1728292800000|2024-10-07 09:20:00|14.75|13|14.84|13.09|14.84|13.09|14.74|12.99|0
1728293100000|2024-10-07 09:25:00|14.85|13.1|14.91|13.16|14.93|13.18|14.83|13.08|0
1728293400000|2024-10-07 09:30:00|14.9|13.15|14.76|13.01|14.92|13.17|14.74|12.99|0
1728293700000|2024-10-07 09:35:00|14.77|13.02|14.68|12.93|14.81|13.06|14.68|12.93|0
1728294000000|2024-10-07 09:40:00|14.67|12.92|14.72|12.97|14.74|12.99|14.67|12.92|0
1728294300000|2024-10-07 09:45:00|14.73|12.98|14.75|13|14.77|13.02|14.65|12.9|0
1728294600000|2024-10-07 09:50:00|14.74|12.99|14.69|12.94|14.75|13|14.68|12.93|0
1728294900000|2024-10-07 09:55:00|14.68|12.93|14.64|12.89|14.68|12.93|14.61|12.86|0
1728295200000|2024-10-07 10:00:00|14.65|12.9|14.65|12.9|14.71|12.96|14.61|12.86|0
1728295500000|2024-10-07 10:05:00|14.67|12.92|14.75|13|14.78|13.03|14.66|12.91|0
1728295800000|2024-10-07 10:10:00|14.76|13.01|14.71|12.96|14.78|13.03|14.71|12.96|0
1728296100000|2024-10-07 10:15:00|14.72|12.97|14.59|12.84|14.72|12.97|14.57|12.82|0
1728296400000|2024-10-07 10:20:00|14.6|12.85|14.63|12.88|14.64|12.89|14.55|12.8|0
1728296700000|2024-10-07 10:25:00|14.62|12.87|14.6|12.85|14.64|12.89|14.58|12.83|0
1728297000000|2024-10-07 10:30:00|14.61|12.86|14.54|12.79|14.61|12.86|14.53|12.78|0
1728297300000|2024-10-07 10:35:00|14.53|12.78|14.53|12.78|14.57|12.82|14.5|12.75|0
1728297600000|2024-10-07 10:40:00|14.54|12.79|14.54|12.79|14.6|12.85|14.53|12.78|0
1728297900000|2024-10-07 10:45:00|14.53|12.78|14.55|12.8|14.61|12.86|14.53|12.78|0
1728298200000|2024-10-07 10:50:00|14.56|12.81|14.51|12.76|14.56|12.81|14.49|12.74|0
1728298500000|2024-10-07 10:55:00|14.52|12.77|14.51|12.76|14.53|12.78|14.5|12.75|0
1728298800000|2024-10-07 11:00:00|14.5|12.75|14.59|12.84|14.65|12.9|14.5|12.75|0
1728299100000|2024-10-07 11:05:00|14.6|12.85|14.56|12.81|14.67|12.92|14.52|12.77|0
1728299400000|2024-10-07 11:10:00|14.55|12.8|14.53|12.78|14.56|12.81|14.51|12.76|0
1728299700000|2024-10-07 11:15:00|14.54|12.79|14.58|12.83|14.64|12.89|14.54|12.79|0
1728300000000|2024-10-07 11:20:00|14.56|12.81|14.52|12.77|14.57|12.82|14.52|12.77|0
1728300300000|2024-10-07 11:25:00|14.51|12.76|14.54|12.79|14.54|12.79|14.48|12.73|0
1728300600000|2024-10-07 11:30:00|14.55|12.8|14.59|12.84|14.6|12.85|14.55|12.8|0
1728300900000|2024-10-07 11:35:00|14.58|12.83|14.51|12.76|14.58|12.83|14.5|12.75|0
1728301200000|2024-10-07 11:40:00|14.5|12.75|14.35|12.6|14.51|12.76|14.33|12.58|0
1728301500000|2024-10-07 11:45:00|14.34|12.59|14.33|12.58|14.36|12.61|14.31|12.56|0
1728301800000|2024-10-07 11:50:00|14.32|12.57|14.27|12.52|14.33|12.58|14.26|12.51|0
1728302100000|2024-10-07 11:55:00|14.28|12.53|14.26|12.51|14.28|12.53|14.23|12.48|0
1728302400000|2024-10-07 12:00:00|14.25|12.5|14.17|12.42|14.3|12.55|14.17|12.42|0
1728302700000|2024-10-07 12:05:00|14.16|12.41|14.11|12.36|14.21|12.46|14.1|12.35|0
1728303000000|2024-10-07 12:10:00|14.1|12.35|14.08|12.33|14.12|12.37|14.06|12.31|0
1728303300000|2024-10-07 12:15:00|14.07|12.32|14.08|12.33|14.09|12.34|14.03|12.28|0
1728303600000|2024-10-07 12:20:00|14.09|12.34|14.06|12.31|14.09|12.34|14.04|12.29|0
1728303900000|2024-10-07 12:25:00|14.05|12.3|14.05|12.3|14.07|12.32|14.02|12.27|0
1728304200000|2024-10-07 12:30:00|14.08|12.33|14.04|12.29|14.09|12.34|14.04|12.29|0
1728304500000|2024-10-07 12:35:00|14.05|12.3|13.99|12.24|14.05|12.3|13.99|12.24|0
1728304800000|2024-10-07 12:40:00|13.98|12.23|13.96|12.21|14|12.25|13.96|12.21|0
1728305100000|2024-10-07 12:45:00|13.95|12.2|13.96|12.21|13.99|12.24|13.93|12.18|0
1728305400000|2024-10-07 12:50:00|13.97|12.22|13.95|12.2|14.28|12.53|13.94|12.19|0
1728305700000|2024-10-07 12:55:00|13.96|12.21|13.99|12.24|14.03|12.28|13.96|12.21|0
1728306000000|2024-10-07 13:00:00|13.98|12.23|14.01|12.26|14.07|12.32|13.97|12.22|0
1728306300000|2024-10-07 13:05:00|14|12.25|13.88|12.13|14.01|12.26|13.85|12.1|0
1728306600000|2024-10-07 13:10:00|13.86|12.11|13.89|12.14|13.95|12.2|13.86|12.11|0
1728306900000|2024-10-07 13:15:00|13.88|12.13|13.93|12.18|13.94|12.19|13.87|12.12|0
1728307200000|2024-10-07 13:20:00|13.94|12.19|13.9|12.15|13.94|12.19|13.86|12.11|0
1728307500000|2024-10-07 13:25:00|13.89|12.14|13.84|12.09|13.9|12.15|13.84|12.09|0
1728307800000|2024-10-07 13:30:00|13.83|12.08|13.93|12.18|14.03|12.28|13.75|12|0
1728308100000|2024-10-07 13:35:00|13.89|12.14|13.93|12.18|14.04|12.29|13.82|12.07|0
1728308400000|2024-10-07 13:40:00|13.98|12.23|14.03|12.28|14.09|12.34|13.9|12.15|0
1728308700000|2024-10-07 13:45:00|14.01|12.26|13.99|12.24|14.14|12.39|13.85|12.1|0
1728309000000|2024-10-07 13:50:00|14.01|12.26|13.98|12.23|14.22|12.47|13.97|12.22|0
1728309300000|2024-10-07 13:55:00|13.96|12.21|14.25|12.5|14.25|12.5|13.92|12.17|0
1728309600000|2024-10-07 14:00:00|14.22|12.47|14|12.25|14.23|12.48|13.97|12.22|0
1728309900000|2024-10-07 14:05:00|14.03|12.28|14.02|12.27|14.16|12.41|13.87|12.12|0
1728310200000|2024-10-07 14:10:00|14.01|12.26|13.88|12.13|14.14|12.39|13.88|12.13|0
1728310500000|2024-10-07 14:15:00|13.89|12.14|13.73|11.98|14|12.25|13.69|11.94|0
1728310800000|2024-10-07 14:20:00|13.76|12.01|13.81|12.06|13.87|12.12|13.74|11.99|0
1728311100000|2024-10-07 14:25:00|13.83|12.08|13.82|12.07|13.93|12.18|13.81|12.06|0
1728311400000|2024-10-07 14:30:00|13.83|12.08|13.82|12.07|13.94|12.19|13.81|12.06|0
1728311700000|2024-10-07 14:35:00|13.83|12.08|13.82|12.07|13.92|12.17|13.77|12.02|0
1728312000000|2024-10-07 14:40:00|13.81|12.06|13.91|12.16|13.92|12.17|13.73|11.98|0
1728312300000|2024-10-07 14:45:00|13.9|12.15|13.85|12.1|13.93|12.18|13.81|12.06|0
1728312600000|2024-10-07 14:50:00|13.86|12.11|13.77|12.02|13.86|12.11|13.71|11.96|0
1728312900000|2024-10-07 14:55:00|13.76|12.01|13.78|12.03|13.8|12.05|13.72|11.97|0
1728313200000|2024-10-07 15:00:00|13.8|12.05|13.95|12.2|14.03|12.28|13.8|12.05|0
1728313500000|2024-10-07 15:05:00|13.94|12.19|13.86|12.11|14.05|12.3|13.85|12.1|0
1728313800000|2024-10-07 15:10:00|13.85|12.1|13.71|11.96|13.89|12.14|13.7|11.95|0
1728314100000|2024-10-07 15:15:00|13.73|11.98|13.66|11.91|13.78|12.03|13.65|11.9|0
1728314400000|2024-10-07 15:20:00|13.67|11.92|13.66|11.91|13.72|11.97|13.62|11.87|0
1728314700000|2024-10-07 15:25:00|13.67|11.92|13.66|11.91|13.74|11.99|13.62|11.87|0
1728315000000|2024-10-07 15:30:00|13.65|11.9|13.65|11.9|13.75|12|13.64|11.89|0
1728315300000|2024-10-07 15:35:00|13.64|11.89|13.76|12.01|13.78|12.03|13.63|11.88|0
1728315600000|2024-10-07 15:40:00|13.74|11.99|13.79|12.04|13.8|12.05|13.62|11.87|0
1728315900000|2024-10-07 15:45:00|13.78|12.03|13.75|12|13.8|12.05|13.64|11.89|0
1728316200000|2024-10-07 15:50:00|13.76|12.01|13.75|12|13.82|12.07|13.72|11.97|0
1728316500000|2024-10-07 15:55:00|13.73|11.98|13.81|12.06|13.84|12.09|13.73|11.98|0
1728316800000|2024-10-07 16:00:00|13.82|12.07|13.89|12.14|13.92|12.17|13.8|12.05|0
1728317100000|2024-10-07 16:05:00|13.88|12.13|13.98|12.23|14|12.25|13.85|12.1|0
1728317400000|2024-10-07 16:10:00|13.99|12.24|14|12.25|14.17|12.42|13.89|12.14|0
1728317700000|2024-10-07 16:15:00|14.01|12.26|13.93|12.18|14.02|12.27|13.89|12.14|0
1728318000000|2024-10-07 16:20:00|13.94|12.19|13.83|12.08|14.08|12.33|13.8|12.05|0
1728318300000|2024-10-07 16:25:00|13.82|12.07|13.88|12.13|13.88|12.13|13.82|12.07|0
1728318600000|2024-10-07 16:30:00|13.87|12.12|13.98|12.23|14.03|12.28|13.85|12.1|0
1728318900000|2024-10-07 16:35:00|13.97|12.22|13.97|12.22|13.99|12.24|13.89|12.14|0
1728319200000|2024-10-07 16:40:00|13.99|12.24|14.04|12.29|14.06|12.31|13.97|12.22|0
1728319500000|2024-10-07 16:45:00|14.05|12.3|14.17|12.42|14.26|12.51|13.81|12.06|0
1728319800000|2024-10-07 16:50:00|14.18|12.43|14.2|12.45|14.26|12.51|14.15|12.4|0
1728320100000|2024-10-07 16:55:00|14.19|12.44|14.18|12.43|14.24|12.49|14.15|12.4|0
1728320400000|2024-10-07 17:00:00|14.17|12.42|14.09|12.34|14.2|12.45|14.07|12.32|0
1728320700000|2024-10-07 17:05:00|14.1|12.35|14.1|12.35|14.18|12.43|14.07|12.32|0
1728321000000|2024-10-07 17:10:00|14.09|12.34|14.15|12.4|14.35|12.6|14.04|12.29|0
1728321300000|2024-10-07 17:15:00|14.14|12.39|14.03|12.28|14.14|12.39|14|12.25|0
1728321600000|2024-10-07 17:20:00|14.04|12.29|14.13|12.38|14.21|12.46|13.99|12.24|0
1728321900000|2024-10-07 17:25:00|14.14|12.39|14.2|12.45|14.2|12.45|14.05|12.3|0
1728322200000|2024-10-07 17:30:00|14.21|12.46|14.23|12.48|14.3|12.55|14.18|12.43|0
1728322500000|2024-10-07 17:35:00|14.22|12.47|14.24|12.49|14.24|12.49|14.15|12.4|0
1728322800000|2024-10-07 17:40:00|14.25|12.5|14.25|12.5|14.27|12.52|14.21|12.46|0
1728323100000|2024-10-07 17:45:00|14.26|12.51|14.31|12.56|14.32|12.57|14.23|12.48|0
1728323400000|2024-10-07 17:50:00|14.32|12.57|14.32|12.57|14.46|12.71|14.1|12.35|0
1728323700000|2024-10-07 17:55:00|14.3|12.55|14.23|12.48|14.36|12.61|14.23|12.48|0
1728324000000|2024-10-07 18:00:00|14.24|12.49|14.58|12.83|14.58|12.83|14.23|12.48|0
1728324300000|2024-10-07 18:05:00|14.57|12.82|15.32|13.57|15.32|13.57|14.5|12.75|0
1728324600000|2024-10-07 18:10:00|15.31|13.56|15.22|13.47|15.32|13.57|15.17|13.42|0
1728324900000|2024-10-07 18:15:00|15.23|13.48|15.29|13.54|15.32|13.57|15.2|13.45|0
1728325200000|2024-10-07 18:20:00|15.28|13.53|15.32|13.57|15.33|13.58|15.25|13.5|0
1728325500000|2024-10-07 18:25:00|15.31|13.56|15.35|13.6|15.35|13.6|15.25|13.5|0
1728325800000|2024-10-07 18:30:00|15.34|13.59|15.91|14.11|16|14.19|15.16|13.41|0
1728326100000|2024-10-07 18:35:00|15.95|14.15|16.23|14.39|16.29|14.45|15.66|13.89|0
1728326400000|2024-10-07 18:40:00|16.24|14.4|16.37|14.52|16.37|14.52|16.03|14.22|0
1728326700000|2024-10-07 18:45:00|16.36|14.51|17.73|14.53|17.85|14.96|16.35|14|0
1728327000000|2024-10-07 18:50:00|17.74|14.54|17.71|14.51|17.79|14.59|17.52|14.32|0
1728327300000|2024-10-07 18:55:00|17.69|14.49|17.88|14.68|17.89|14.69|17.56|14.36|0
1728327600000|2024-10-07 19:00:00|17.69|14.49|17.55|14.35|17.72|14.52|17.47|14.27|0
1728327900000|2024-10-07 19:05:00|17.52|14.32|17.12|13.92|17.63|14.43|17.05|13.85|0
1728328200000|2024-10-07 19:10:00|17.1|13.9|17.02|13.82|17.37|14.17|16.93|13.73|0
1728328500000|2024-10-07 19:15:00|17|13.8|16.91|13.71|17.03|13.83|16.89|13.69|0
1728328800000|2024-10-07 19:20:00|16.92|13.72|16.33|14.48|16.95|14.48|16.15|13.56|0
1728329100000|2024-10-07 19:25:00|16.31|14.47|16.29|14.45|16.34|14.49|16.15|14.32|0
1728329400000|2024-10-07 19:30:00|16.26|14.42|16.7|14.81|16.8|14.9|16.22|14.39|0
1728329700000|2024-10-07 19:35:00|16.69|14.8|16.92|15|17.04|15.11|16.66|14.77|0
1728330000000|2024-10-07 19:40:00|16.89|14.98|16.97|15.05|17.18|15.24|16.89|14.98|0
1728330300000|2024-10-07 19:45:00|16.98|15.06|17.04|15.11|17.25|15.29|16.94|15.02|0
1728330600000|2024-10-07 19:50:00|17.05|15.12|16.66|14.77|17.05|15.12|16.44|14.58|0
1728330900000|2024-10-07 19:55:00|16.65|14.76|16.89|14.97|17.09|15.16|16.59|14.71|0
1728331200000|2024-10-07 20:00:00|16.85|14.94|16.78|14.88|16.85|14.94|16.66|14.77|0
1728331500000|2024-10-07 20:05:00|16.76|14.86|16.76|14.86|16.8|14.9|16.71|14.82|0
1728331800000|2024-10-07 20:10:00|16.77|14.87|16.75|14.86|16.78|14.88|16.73|14.84|0
1728332100000|2024-10-07 20:15:00|16.8|14.8|16.77|14.77|16.81|14.81|16.76|14.76|0
1728332400000|2024-10-07 20:20:00|16.78|14.78|16.77|14.77|16.78|14.78|16.76|14.76|0
1728332700000|2024-10-07 20:25:00|16.76|14.76|16.77|14.77|16.77|14.77|16.76|14.76|0
1728333000000|2024-10-07 20:30:00|16.76|14.76|16.73|14.73|16.77|14.77|16.73|14.73|0
1728333300000|2024-10-07 20:35:00|16.72|14.72|16.72|14.72|16.96|14.96|16.63|14.63|0
1728333600000|2024-10-07 20:40:00|16.49|14.49|16.49|14.49|16.49|14.49|16.43|14.43|0
1728333900000|2024-10-07 20:45:00|16.48|14.48|16.5|14.5|16.52|14.52|16.44|14.44|0
1728334200000|2024-10-07 20:50:00|16.49|14.49|16.49|14.49|16.5|14.5|16.47|14.47|0
1728334500000|2024-10-07 20:55:00|16.5|14.5|16.56|14.56|16.56|14.56|16.5|14.5|0
1728334800000|2024-10-07 21:00:00|16.57|14.57|16.64|14.64|16.65|14.65|16.57|14.57|0
1728335100000|2024-10-07 21:05:00|16.63|14.63|16.6|14.6|16.64|14.64|16.6|14.6|0
1728335400000|2024-10-07 21:10:00|16.61|14.61|16.6|14.6|16.61|14.61|16.6|14.6|0
1728335700000|2024-10-07 21:15:00|16.59|14.59|16.59|14.59|16.59|14.59|16.59|14.59|0
1728336000000|2024-10-07 21:20:00|16.58|14.58|16.58|14.58|16.58|14.58|16.58|14.58|0
1728336300000|2024-10-07 21:25:00|16.57|14.57|16.57|14.57|16.58|14.58|16.57|14.57|0
1728336600000|2024-10-07 21:30:00|16.58|14.58|16.58|14.58|16.58|14.58|16.57|14.57|0
1728336900000|2024-10-07 21:35:00|16.59|14.59|16.58|14.58|16.59|14.59|16.58|14.58|0
1728337200000|2024-10-07 21:40:00|16.57|14.57|16.57|14.57|16.57|14.57|16.57|14.57|0
1728337500000|2024-10-07 21:45:00|16.59|14.59|16.6|14.6|16.61|14.61|16.59|14.59|0
1728337800000|2024-10-07 21:50:00|16.59|14.59|16.56|14.56|16.59|14.59|16.56|14.56|0
1728338100000|2024-10-07 21:55:00|16.55|14.55|16.53|14.53|16.56|14.56|16.53|14.53|0
1728338400000|2024-10-07 22:00:00|16.41|14.41|16.6|14.6|16.61|14.61|16.41|14.41|0
1728338700000|2024-10-07 22:05:00|16.59|14.59|16.6|14.6|16.62|14.62|16.58|14.58|0
1728339000000|2024-10-07 22:10:00|16.58|14.58|16.57|14.57|16.6|14.6|16.55|14.55|0
1728339300000|2024-10-07 22:15:00|16.56|14.56|16.58|14.58|16.59|14.59|16.56|14.56|0
1728339600000|2024-10-07 22:20:00|16.59|14.59|16.65|14.65|16.67|14.67|16.58|14.58|0
1728339900000|2024-10-07 22:25:00|16.64|14.64|16.64|14.64|16.73|14.73|16.64|14.64|0
1728340200000|2024-10-07 22:30:00|16.63|14.63|17.28|15.28|17.48|15.48|16.61|14.61|0
1728340500000|2024-10-07 22:35:00|17.25|15.25|16.91|14.91|17.32|15.32|16.65|14.65|0
1728340800000|2024-10-07 22:40:00|16.9|14.9|16.86|14.86|16.9|14.9|16.8|14.8|0
1728341100000|2024-10-07 22:45:00|16.87|14.87|16.87|14.87|17.01|15.01|16.86|14.86|0
1728341400000|2024-10-07 22:50:00|16.89|14.89|16.99|14.99|17.01|15.01|16.84|14.84|0
1728341700000|2024-10-07 22:55:00|16.98|14.98|16.93|14.93|17.15|15.15|16.88|14.88|0
1728342000000|2024-10-07 23:00:00|16.92|14.92|16.87|14.87|16.99|14.99|16.8|14.8|0
1728342300000|2024-10-07 23:05:00|16.88|14.88|16.63|14.63|16.88|14.88|16.57|14.57|0
1728342600000|2024-10-07 23:10:00|16.66|14.66|16.78|14.78|16.79|14.79|16.65|14.65|0
1728342900000|2024-10-07 23:15:00|16.77|14.77|16.67|14.67|16.77|14.77|16.64|14.64|0
1728343200000|2024-10-07 23:20:00|16.68|14.68|16.7|14.7|16.71|14.71|16.63|14.63|0
1728343500000|2024-10-07 23:25:00|16.71|14.71|16.75|14.75|16.75|14.75|16.67|14.67|0
1728343800000|2024-10-07 23:30:00|16.76|14.76|16.82|14.82|16.83|14.83|16.75|14.75|0
1728344100000|2024-10-07 23:35:00|16.81|14.81|16.81|14.81|16.86|14.86|16.8|14.8|0
1728344400000|2024-10-07 23:40:00|16.82|14.82|16.7|14.7|16.84|14.84|16.7|14.7|0
1728344700000|2024-10-07 23:45:00|16.71|14.71|16.7|14.7|16.76|14.76|16.7|14.7|0
1728345000000|2024-10-07 23:50:00|16.71|14.71|16.62|14.62|16.74|14.74|16.57|14.57|0
1728345300000|2024-10-07 23:55:00|16.63|14.63|16.74|14.74|16.74|14.74|16.63|14.63|0
1728345600000|2024-10-08 00:00:00|16.69|14.69|16.54|14.54|16.69|14.69|16.52|14.52|0
1728345900000|2024-10-08 00:05:00|16.53|14.53|16.49|14.49|16.55|14.55|16.45|14.45|0
1728346200000|2024-10-08 00:10:00|16.5|14.5|16.37|14.37|16.52|14.52|16.37|14.37|0
1728346500000|2024-10-08 00:15:00|16.36|14.36|16.39|14.39|16.41|14.41|16.34|14.34|0
1728346800000|2024-10-08 00:20:00|16.38|14.38|16.63|14.63|16.69|14.69|16.38|14.38|0
1728347100000|2024-10-08 00:25:00|16.64|14.64|16.61|14.61|16.65|14.65|16.6|14.6|0
1728347400000|2024-10-08 00:30:00|16.56|14.68|16.5|14.63|16.56|14.68|16.45|14.59|0
1728347700000|2024-10-08 00:35:00|16.51|14.64|16.54|14.67|16.59|14.71|16.51|14.64|0
1728348000000|2024-10-08 00:40:00|16.53|14.66|16.62|14.74|16.63|14.75|16.53|14.66|0
1728348300000|2024-10-08 00:45:00|16.61|14.73|16.54|14.66|16.62|14.74|16.54|14.66|0
1728348600000|2024-10-08 00:50:00|16.53|14.65|16.59|14.71|16.62|14.74|16.51|14.64|0
1728348900000|2024-10-08 00:55:00|16.61|14.73|16.6|14.72|16.62|14.74|16.58|14.7|0
1728349200000|2024-10-08 01:00:00|16.59|14.71|16.58|14.7|16.64|14.76|16.55|14.68|0
1728349500000|2024-10-08 01:05:00|16.59|14.71|16.7|14.81|16.73|14.84|16.56|14.69|0
1728349800000|2024-10-08 01:10:00|16.69|14.8|16.75|14.86|16.75|14.86|16.63|14.75|0
1728350100000|2024-10-08 01:15:00|16.76|14.87|16.94|15.03|17.02|15.1|16.76|14.87|0
1728350400000|2024-10-08 01:20:00|16.93|15.02|16.86|14.95|16.95|15.03|16.84|14.93|0
1728350700000|2024-10-08 01:25:00|16.87|14.96|16.86|14.95|16.91|14.99|16.8|14.9|0
1728351000000|2024-10-08 01:30:00|16.85|14.94|17.04|15.11|17.08|15.14|16.84|14.93|0
1728351300000|2024-10-08 01:35:00|17.05|15.12|16.97|15.05|17.06|15.13|16.88|14.97|0
1728351600000|2024-10-08 01:40:00|16.99|15.07|17.21|15.26|17.28|15.32|16.91|15|0
1728351900000|2024-10-08 01:45:00|17.22|15.27|16.99|15.06|17.24|15.29|16.98|15.05|0
1728352200000|2024-10-08 01:50:00|16.96|15.04|17.05|15.12|17.08|15.14|16.95|15.03|0
1728352500000|2024-10-08 01:55:00|17.04|15.11|17.09|15.15|17.15|15.21|17.03|15.1|0
1728352800000|2024-10-08 02:00:00|17.1|15.16|17.15|15.21|17.15|15.21|17.04|15.11|0
1728353100000|2024-10-08 02:05:00|17.13|15.19|17.12|15.18|17.24|15.29|17.1|15.16|0
1728353400000|2024-10-08 02:10:00|17.13|15.19|17.24|15.29|17.24|15.29|17.08|15.15|0
1728353700000|2024-10-08 02:15:00|17.25|15.3|17.11|15.18|17.28|15.32|17.11|15.18|0
1728354000000|2024-10-08 02:20:00|17.12|15.19|17.13|15.19|17.16|15.22|17.05|15.12|0
1728354300000|2024-10-08 02:25:00|17.12|15.18|17.16|15.22|17.19|15.24|17.08|15.14|0
1728354600000|2024-10-08 02:30:00|17.15|15.21|17.25|15.29|17.26|15.3|17.13|15.19|0
1728354900000|2024-10-08 02:35:00|17.26|15.3|17.16|15.22|17.33|15.37|17.07|15.14|0
1728355200000|2024-10-08 02:40:00|17.17|15.23|17.01|15.09|17.19|15.24|17|15.08|0
1728355500000|2024-10-08 02:45:00|17.02|15.1|17.06|15.12|17.06|15.13|16.97|15.05|0
1728355800000|2024-10-08 02:50:00|17.07|15.13|16.97|15.05|17.13|15.19|16.92|15|0
1728356100000|2024-10-08 02:55:00|16.95|15.03|16.98|15.06|17.01|15.08|16.9|14.99|0
1728356400000|2024-10-08 03:00:00|16.96|15.04|16.98|15.06|17|15.08|16.95|15.03|0
1728356700000|2024-10-08 03:05:00|16.99|15.07|16.95|15.03|17|15.08|16.9|14.99|0
1728357000000|2024-10-08 03:10:00|16.94|15.02|16.95|15.03|17|15.08|16.9|14.98|0
1728357300000|2024-10-08 03:15:00|16.97|15.04|17.04|15.11|17.04|15.11|16.95|15.03|0
1728357600000|2024-10-08 03:20:00|17.03|15.1|17.01|15.09|17.04|15.11|16.97|15.05|0
1728357900000|2024-10-08 03:25:00|17|15.08|17.05|15.12|17.09|15.15|17|15.08|0
1728358200000|2024-10-08 03:30:00|17.04|15.11|17.06|15.13|17.1|15.16|17.03|15.1|0
1728358500000|2024-10-08 03:35:00|17.07|15.14|17.04|15.11|17.09|15.15|17.04|15.11|0
1728358800000|2024-10-08 03:40:00|17.05|15.12|17.01|15.08|17.08|15.15|17.01|15.08|0
1728359100000|2024-10-08 03:45:00|17|15.07|17.05|15.12|17.05|15.12|16.95|15.03|0
1728359400000|2024-10-08 03:50:00|17.08|15.14|17.12|15.18|17.15|15.2|17.08|15.14|0
1728359700000|2024-10-08 03:55:00|17.11|15.17|17.11|15.17|17.25|15.29|17.1|15.16|0
1728360000000|2024-10-08 04:00:00|17.12|15.18|17.07|15.14|17.13|15.19|17.06|15.12|0
1728360300000|2024-10-08 04:05:00|17.08|15.15|17.07|15.14|17.08|15.15|17.04|15.11|0
1728360600000|2024-10-08 04:10:00|17.06|15.13|17.08|15.15|17.09|15.16|17.05|15.12|0
1728360900000|2024-10-08 04:15:00|17.07|15.14|17.04|15.11|17.07|15.14|17.02|15.09|0
1728361200000|2024-10-08 04:20:00|17.03|15.1|17.05|15.12|17.07|15.13|17.02|15.09|0
1728361500000|2024-10-08 04:25:00|17.04|15.11|17.04|15.12|17.05|15.12|16.99|15.07|0
1728361800000|2024-10-08 04:30:00|17.05|15.11|17.01|15.09|17.05|15.11|17|15.08|0
1728362100000|2024-10-08 04:35:00|17.03|15.1|17.05|15.12|17.05|15.12|17.01|15.09|0
1728362400000|2024-10-08 04:40:00|17.03|15.11|17.01|15.08|17.06|15.13|17.01|15.08|0
1728362700000|2024-10-08 04:45:00|17.02|15.09|16.94|15.02|17.03|15.1|16.91|14.99|0
1728363000000|2024-10-08 04:50:00|16.93|15.01|16.91|15|16.95|15.03|16.9|14.99|0
1728363300000|2024-10-08 04:55:00|16.9|14.98|16.95|15.03|16.95|15.03|16.88|14.97|0
1728363600000|2024-10-08 05:00:00|16.96|15.04|17|15.08|17.01|15.09|16.87|14.96|0
1728363900000|2024-10-08 05:05:00|17.01|15.07|17.2|15.25|17.2|15.25|17|15.07|0
1728364200000|2024-10-08 05:10:00|17.18|15.24|17.16|15.22|17.24|15.29|17.14|15.2|0
1728364500000|2024-10-08 05:15:00|17.15|15.21|17.1|15.16|17.15|15.21|17.03|15.1|0
1728364800000|2024-10-08 05:20:00|17.09|15.17|17.17|15.22|17.19|15.25|17.09|15.15|0
1728365100000|2024-10-08 05:25:00|17.16|15.21|17.16|15.22|17.16|15.22|17.07|15.14|0
1728365400000|2024-10-08 05:30:00|17.15|15.21|17.13|15.19|17.18|15.23|17.11|15.17|0
1728365700000|2024-10-08 05:35:00|17.12|15.18|17.05|15.12|17.15|15.21|17|15.08|0
1728366000000|2024-10-08 05:40:00|17.03|15.11|16.98|15.05|17.08|15.15|16.98|15.05|0
1728366300000|2024-10-08 05:45:00|16.96|15.04|17.13|15.19|17.13|15.19|16.96|15.04|0
1728366600000|2024-10-08 05:50:00|17.12|15.18|17.2|15.25|17.22|15.27|17.11|15.17|0
1728366900000|2024-10-08 05:55:00|17.18|15.24|17.08|15.15|17.2|15.25|17.07|15.14|0
1728367200000|2024-10-08 06:00:00|17.1|15.17|17.07|15.14|17.12|15.18|16.98|15.06|0
1728367500000|2024-10-08 06:05:00|17.06|15.13|17.07|15.14|17.12|15.18|17.02|15.1|0
1728367800000|2024-10-08 06:10:00|17.08|15.15|17.1|15.16|17.12|15.19|17.07|15.13|0
1728368100000|2024-10-08 06:15:00|17.11|15.18|17.17|15.22|17.17|15.22|17.01|15.08|0
1728368400000|2024-10-08 06:20:00|17.16|15.21|17.22|15.27|17.26|15.31|17.11|15.17|0
1728368700000|2024-10-08 06:25:00|17.25|15.29|16.87|14.96|17.28|15.32|16.87|14.96|0
1728369000000|2024-10-08 06:30:00|16.82|14.92|16.74|14.85|16.86|14.95|16.65|14.77|0
1728369300000|2024-10-08 06:35:00|16.73|14.84|16.71|14.81|16.8|14.9|16.71|14.81|0
1728369600000|2024-10-08 06:40:00|16.72|14.82|16.69|14.8|16.77|14.87|16.69|14.8|0
1728369900000|2024-10-08 06:45:00|16.7|14.81|16.71|14.82|16.72|14.83|16.68|14.79|0
1728370200000|2024-10-08 06:50:00|16.72|14.83|16.69|14.8|16.72|14.83|16.61|14.73|0
1728370500000|2024-10-08 06:55:00|16.68|14.79|16.66|14.78|16.74|14.85|16.64|14.76|0
1728370800000|2024-10-08 07:00:00|16.67|14.79|16.82|14.92|16.95|15.03|16.67|14.79|0
1728371100000|2024-10-08 07:05:00|16.83|14.93|16.63|14.74|16.92|15.01|16.6|14.72|0
1728371400000|2024-10-08 07:10:00|16.6|14.72|16.73|14.83|16.81|14.9|16.52|14.65|0
1728371700000|2024-10-08 07:15:00|16.75|14.85|16.96|15.04|16.97|15.05|16.74|14.84|0
1728372000000|2024-10-08 07:20:00|16.97|15.05|16.95|15.03|16.99|15.06|16.85|14.94|0
1728372300000|2024-10-08 07:25:00|16.96|15.04|16.75|14.85|17.04|15.11|16.7|14.81|0
1728372600000|2024-10-08 07:30:00|16.76|14.86|16.63|14.74|16.81|14.91|16.62|14.74|0
1728372900000|2024-10-08 07:35:00|16.6|14.72|16.49|14.62|16.63|14.74|16.47|14.6|0
1728373200000|2024-10-08 07:40:00|16.48|14.61|16.35|14.5|16.54|14.66|16.28|14.44|0
1728373500000|2024-10-08 07:45:00|16.33|14.48|16.43|14.57|16.5|14.63|16.33|14.48|0
1728373800000|2024-10-08 07:50:00|16.46|14.6|16.53|14.66|16.54|14.67|16.39|14.53|0
1728374100000|2024-10-08 07:55:00|16.54|14.67|16.49|14.63|16.59|14.71|16.43|14.57|0
1728374400000|2024-10-08 08:00:00|16.51|14.64|16.46|14.6|16.55|14.68|16.36|14.51|0
1728374700000|2024-10-08 08:05:00|16.48|14.62|16.49|14.62|16.6|14.72|16.45|14.59|0
1728375000000|2024-10-08 08:10:00|16.48|14.61|16.51|14.64|16.58|14.7|16.42|14.56|0
1728375300000|2024-10-08 08:15:00|16.49|14.62|16.34|14.49|16.54|14.67|16.33|14.48|0
1728375600000|2024-10-08 08:20:00|16.33|14.48|16.5|14.63|16.54|14.67|16.32|14.47|0
1728375900000|2024-10-08 08:25:00|16.48|14.62|16.53|14.66|16.53|14.66|16.41|14.55|0
1728376200000|2024-10-08 08:30:00|16.55|14.68|16.45|14.59|16.59|14.72|16.42|14.57|0
1728376500000|2024-10-08 08:35:00|16.44|14.58|16.38|14.52|16.47|14.6|16.35|14.49|0
1728376800000|2024-10-08 08:40:00|16.4|14.54|16.39|14.53|16.43|14.57|16.33|14.48|0
1728377100000|2024-10-08 08:45:00|16.38|14.52|16.64|14.76|16.64|14.76|16.25|14.41|0
1728377400000|2024-10-08 08:50:00|16.65|14.77|16.11|14.28|16.68|14.79|16.09|14.26|0
1728377700000|2024-10-08 08:55:00|16.1|14.27|16.08|14.26|16.12|14.29|16.04|14.23|0
1728378000000|2024-10-08 09:00:00|16.06|14.24|15.82|14.03|16.06|14.24|15.8|14.01|0
1728378300000|2024-10-08 09:05:00|15.83|14.04|15.83|14.04|15.85|14.06|15.75|13.97|0
1728378600000|2024-10-08 09:10:00|15.82|14.03|15.84|14.05|15.89|14.09|15.82|14.03|0
1728378900000|2024-10-08 09:15:00|15.83|14.04|15.66|13.89|15.83|14.04|15.56|13.8|0
1728379200000|2024-10-08 09:20:00|15.68|13.9|15.52|13.77|15.68|13.9|15.52|13.77|0
1728379500000|2024-10-08 09:25:00|15.53|13.78|15.52|13.77|15.58|13.81|15.48|13.73|0
1728379800000|2024-10-08 09:30:00|15.51|13.76|15.56|13.8|15.6|13.83|15.47|13.72|0
1728380100000|2024-10-08 09:35:00|15.57|13.81|15.6|13.84|15.6|13.84|15.54|13.78|0
1728380400000|2024-10-08 09:40:00|15.59|13.83|15.5|13.74|15.6|13.84|15.47|13.72|0
1728380700000|2024-10-08 09:45:00|15.51|13.75|15.54|13.78|15.57|13.81|15.46|13.71|0
1728381000000|2024-10-08 09:50:00|15.53|13.77|15.47|13.72|15.53|13.77|15.43|13.68|0
1728381300000|2024-10-08 09:55:00|15.46|13.71|15.54|13.78|15.54|13.78|15.46|13.71|0
1728381600000|2024-10-08 10:00:00|15.56|13.8|15.51|13.75|15.56|13.8|15.49|13.74|0
1728381900000|2024-10-08 10:05:00|15.5|13.74|15.45|13.7|15.51|13.75|15.45|13.7|0
1728382200000|2024-10-08 10:10:00|15.44|13.69|15.44|13.69|15.48|13.72|15.39|13.64|0
1728382500000|2024-10-08 10:15:00|15.45|13.7|15.43|13.68|15.48|13.73|15.43|13.68|0
1728382800000|2024-10-08 10:20:00|15.42|13.67|15.52|13.77|15.52|13.77|15.42|13.67|0
1728383100000|2024-10-08 10:25:00|15.53|13.78|15.46|13.71|15.54|13.78|15.44|13.69|0
1728383400000|2024-10-08 10:30:00|15.45|13.7|15.62|13.85|15.65|13.88|15.43|13.68|0
1728383700000|2024-10-08 10:35:00|15.63|13.86|15.62|13.86|15.65|13.87|15.54|13.78|0
1728384000000|2024-10-08 10:40:00|15.63|13.87|15.62|13.85|15.69|13.91|15.61|13.85|0
1728384300000|2024-10-08 10:45:00|15.63|13.86|15.48|13.73|15.63|13.86|15.47|13.72|0
1728384600000|2024-10-08 10:50:00|15.46|13.71|15.42|13.67|15.49|13.74|15.41|13.66|0
1728384900000|2024-10-08 10:55:00|15.43|13.68|15.37|13.62|15.45|13.7|15.37|13.62|0
1728385200000|2024-10-08 11:00:00|15.41|13.66|15.4|13.65|15.47|13.72|15.39|13.64|0
1728385500000|2024-10-08 11:05:00|15.39|13.64|15.41|13.66|15.43|13.68|15.37|13.62|0
1728385800000|2024-10-08 11:10:00|15.42|13.67|15.53|13.77|15.53|13.77|15.42|13.67|0
1728386100000|2024-10-08 11:15:00|15.54|13.78|14.9|13.15|15.97|14.17|14.9|13.15|0
1728386400000|2024-10-08 11:20:00|14.89|13.14|14.99|13.24|15.02|13.27|14.88|13.13|0
1728386700000|2024-10-08 11:25:00|15|13.25|14.92|13.17|15.01|13.26|14.88|13.13|0
1728387000000|2024-10-08 11:30:00|14.9|13.15|14.78|13.03|14.9|13.15|14.78|13.03|0
1728387300000|2024-10-08 11:35:00|14.79|13.04|14.85|13.1|14.86|13.11|14.77|13.02|0
1728387600000|2024-10-08 11:40:00|14.86|13.11|14.88|13.13|14.9|13.15|14.83|13.08|0
1728387900000|2024-10-08 11:45:00|14.87|13.12|14.83|13.08|14.93|13.18|14.83|13.08|0
1728388200000|2024-10-08 11:50:00|14.82|13.07|14.83|13.08|14.86|13.11|14.81|13.06|0
1728388500000|2024-10-08 11:55:00|14.84|13.09|14.83|13.08|14.86|13.11|14.81|13.06|0
1728388800000|2024-10-08 12:00:00|14.82|13.07|14.85|13.1|14.85|13.1|14.77|13.02|0
1728389100000|2024-10-08 12:05:00|14.84|13.09|14.91|13.16|14.91|13.16|14.84|13.09|0
1728389400000|2024-10-08 12:10:00|14.9|13.15|14.93|13.18|14.99|13.24|14.9|13.15|0
1728389700000|2024-10-08 12:15:00|14.94|13.19|14.94|13.19|14.97|13.22|14.9|13.15|0
1728390000000|2024-10-08 12:20:00|14.93|13.18|14.95|13.2|15.01|13.26|14.91|13.16|0
1728390300000|2024-10-08 12:25:00|14.94|13.19|14.95|13.2|14.95|13.2|14.91|13.16|0
1728390600000|2024-10-08 12:30:00|14.97|13.22|14.91|13.16|14.97|13.22|14.89|13.14|0
1728390900000|2024-10-08 12:35:00|14.9|13.15|14.77|13.02|14.9|13.15|14.77|13.02|0
1728391200000|2024-10-08 12:40:00|14.76|13.01|14.83|13.08|14.86|13.11|14.76|13.01|0
1728391500000|2024-10-08 12:45:00|14.84|13.09|14.83|13.08|14.84|13.09|14.76|13.01|0
1728391800000|2024-10-08 12:50:00|14.82|13.07|14.79|13.04|14.86|13.11|14.78|13.03|0
1728392100000|2024-10-08 12:55:00|14.8|13.05|14.8|13.05|14.85|13.1|14.79|13.04|0
1728392400000|2024-10-08 13:00:00|14.78|13.03|14.77|13.02|14.81|13.06|14.77|13.02|0
1728392700000|2024-10-08 13:05:00|14.78|13.03|14.78|13.03|14.87|13.12|14.77|13.02|0
1728393000000|2024-10-08 13:10:00|14.77|13.02|14.72|12.97|14.78|13.03|14.72|12.97|0
1728393300000|2024-10-08 13:15:00|14.71|12.96|14.67|12.92|14.73|12.98|14.67|12.92|0
1728393600000|2024-10-08 13:20:00|14.66|12.91|14.7|12.95|14.71|12.96|14.65|12.9|0
1728393900000|2024-10-08 13:25:00|14.71|12.96|14.56|12.81|14.74|12.99|14.48|12.73|0
1728394200000|2024-10-08 13:30:00|14.52|12.77|14.79|13.04|14.83|13.08|14.51|12.76|0
1728394500000|2024-10-08 13:35:00|14.82|13.07|14.79|13.04|14.84|13.09|14.66|12.91|0
1728394800000|2024-10-08 13:40:00|14.8|13.05|14.69|12.94|14.85|13.1|14.61|12.86|0
1728395100000|2024-10-08 13:45:00|14.66|12.91|14.65|12.9|14.85|13.1|14.65|12.9|0
1728395400000|2024-10-08 13:50:00|14.68|12.93|14.5|12.75|14.81|13.06|14.47|12.72|0
1728395700000|2024-10-08 13:55:00|14.51|12.76|14.39|12.64|14.58|12.83|14.37|12.62|0
1728396000000|2024-10-08 14:00:00|14.38|12.63|14.2|12.45|14.38|12.63|14.16|12.41|0
1728396300000|2024-10-08 14:05:00|14.16|12.41|14.26|12.51|14.34|12.59|14.16|12.41|0
1728396600000|2024-10-08 14:10:00|14.27|12.52|14.42|12.67|14.47|12.72|14.25|12.5|0
1728396900000|2024-10-08 14:15:00|14.43|12.68|14.38|12.63|14.5|12.75|14.33|12.58|0
1728397200000|2024-10-08 14:20:00|14.36|12.61|14.43|12.68|14.45|12.7|14.31|12.56|0
1728397500000|2024-10-08 14:25:00|14.44|12.69|14.12|12.37|14.45|12.7|14.07|12.32|0
1728397800000|2024-10-08 14:30:00|14.13|12.38|14.02|12.27|14.15|12.4|14.01|12.26|0
1728398100000|2024-10-08 14:35:00|14.04|12.29|14.03|12.28|14.09|12.34|13.99|12.24|0
1728398400000|2024-10-08 14:40:00|14.02|12.27|13.73|11.98|14.05|12.3|13.53|11.78|0
1728398700000|2024-10-08 14:45:00|13.7|11.95|13.62|11.87|14.31|12.56|13.5|11.75|0
1728399000000|2024-10-08 14:50:00|13.61|11.86|13.71|11.96|13.74|11.99|13.6|11.85|0
1728399300000|2024-10-08 14:55:00|13.72|11.97|13.71|11.96|13.77|12.02|13.62|11.87|0
1728399600000|2024-10-08 15:00:00|13.7|11.95|13.64|11.89|13.7|11.95|13.6|11.85|0
1728399900000|2024-10-08 15:05:00|13.65|11.9|13.69|11.94|13.7|11.95|13.62|11.87|0
1728400200000|2024-10-08 15:10:00|13.67|11.92|13.78|12.03|13.82|12.07|13.67|11.92|0
1728400500000|2024-10-08 15:15:00|13.8|12.05|13.79|12.04|13.9|12.15|13.74|11.99|0
1728400800000|2024-10-08 15:20:00|13.8|12.05|13.79|12.04|13.84|12.09|13.64|11.89|0
1728401100000|2024-10-08 15:25:00|13.78|12.03|13.68|11.93|13.81|12.06|13.66|11.91|0
1728401400000|2024-10-08 15:30:00|13.67|11.92|13.6|11.85|13.67|11.92|13.51|11.76|0
1728401700000|2024-10-08 15:35:00|13.61|11.86|13.57|11.82|13.62|11.87|13.55|11.8|0
1728402000000|2024-10-08 15:40:00|13.56|11.81|13.56|11.81|13.58|11.83|13.51|11.76|0
1728402300000|2024-10-08 15:45:00|13.55|11.8|13.55|11.8|13.58|11.83|13.47|11.72|0
1728402600000|2024-10-08 15:50:00|13.53|11.78|13.42|11.67|13.54|11.79|13.42|11.67|0
1728402900000|2024-10-08 15:55:00|13.43|11.68|13.41|11.66|13.53|11.78|13.39|11.64|0
1728403200000|2024-10-08 16:00:00|13.43|11.68|13.58|11.83|13.62|11.87|13.39|11.64|0
1728403500000|2024-10-08 16:05:00|13.61|11.86|13.62|11.87|13.72|11.97|13.54|11.79|0
1728403800000|2024-10-08 16:10:00|13.61|11.86|13.61|11.86|13.61|11.86|13.52|11.77|0
1728404100000|2024-10-08 16:15:00|13.6|11.85|13.68|11.93|13.7|11.95|13.58|11.83|0
1728404400000|2024-10-08 16:20:00|13.69|11.94|13.72|11.97|13.72|11.97|13.65|11.9|0
1728404700000|2024-10-08 16:25:00|13.71|11.96|13.59|11.84|13.71|11.96|13.57|11.82|0
1728405000000|2024-10-08 16:30:00|13.6|11.85|13.61|11.86|13.64|11.89|13.59|11.84|0
1728405300000|2024-10-08 16:35:00|13.6|11.85|13.59|11.84|13.6|11.85|13.52|11.77|0
1728405600000|2024-10-08 16:40:00|13.57|11.82|13.59|11.84|13.59|11.84|13.54|11.79|0
1728405900000|2024-10-08 16:45:00|13.58|11.83|13.69|11.94|13.73|11.98|13.53|11.78|0
1728406200000|2024-10-08 16:50:00|13.7|11.95|13.63|11.88|13.73|11.98|13.62|11.87|0
1728406500000|2024-10-08 16:55:00|13.64|11.89|13.64|11.89|13.67|11.92|13.62|11.87|0
1728406800000|2024-10-08 17:00:00|13.65|11.9|13.8|12.05|13.8|12.05|13.6|11.85|0
1728407100000|2024-10-08 17:05:00|13.76|12.01|14.03|12.28|14.13|12.38|13.76|12.01|0
1728407400000|2024-10-08 17:10:00|14.08|12.33|14.71|11.51|14.93|12.34|14.02|11.16|0
1728407700000|2024-10-08 17:15:00|14.7|11.5|14.81|11.61|14.89|11.69|14.7|11.5|0
1728408000000|2024-10-08 17:20:00|14.79|11.59|13.98|12.23|14.82|12.3|13.96|11.53|0
1728408300000|2024-10-08 17:25:00|13.99|12.24|14.03|12.28|14.12|12.37|13.93|12.18|0
1728408600000|2024-10-08 17:30:00|14.02|12.27|13.97|12.22|14.07|12.32|13.97|12.22|0
1728408900000|2024-10-08 17:35:00|13.98|12.23|14|12.25|14.03|12.28|13.92|12.17|0
1728409200000|2024-10-08 17:40:00|14.01|12.26|13.94|12.19|14.01|12.26|13.93|12.18|0
1728409500000|2024-10-08 17:45:00|13.93|12.18|13.97|12.22|14.02|12.27|13.93|12.18|0
1728409800000|2024-10-08 17:50:00|13.98|12.23|13.92|12.17|14|12.25|13.89|12.14|0
1728410100000|2024-10-08 17:55:00|13.93|12.18|13.82|12.07|13.94|12.19|13.81|12.06|0
1728410400000|2024-10-08 18:00:00|13.81|12.06|13.69|11.94|13.94|12.19|13.69|11.94|0
1728410700000|2024-10-08 18:05:00|13.7|11.95|13.73|11.98|13.74|11.99|13.68|11.93|0
1728411000000|2024-10-08 18:10:00|13.74|11.99|13.68|11.93|13.74|11.99|13.66|11.91|0
1728411300000|2024-10-08 18:15:00|13.67|11.92|13.57|11.82|13.7|11.95|13.55|11.8|0
1728411600000|2024-10-08 18:20:00|13.58|11.83|13.58|11.83|13.64|11.89|13.54|11.79|0
1728411900000|2024-10-08 18:25:00|13.57|11.82|13.56|11.81|13.6|11.85|13.55|11.8|0
1728412200000|2024-10-08 18:30:00|13.57|11.82|13.54|11.79|13.63|11.88|13.54|11.79|0
1728412500000|2024-10-08 18:35:00|13.53|11.78|13.33|11.58|13.54|11.79|13.26|11.51|0
1728412800000|2024-10-08 18:40:00|13.34|11.59|13.47|11.72|13.64|11.89|13.33|11.58|0
1728413100000|2024-10-08 18:45:00|13.48|11.73|13.43|11.68|13.5|11.75|13.43|11.68|0
1728413400000|2024-10-08 18:50:00|13.42|11.67|13.38|11.63|13.43|11.68|13.31|11.56|0
1728413700000|2024-10-08 18:55:00|13.37|11.62|13.34|11.59|13.37|11.62|13.29|11.54|0
1728414000000|2024-10-08 19:00:00|13.35|11.6|13.4|11.65|13.46|11.71|13.34|11.59|0
1728414300000|2024-10-08 19:05:00|13.41|11.66|13.41|11.66|13.46|11.71|13.36|11.61|0
1728414600000|2024-10-08 19:10:00|13.42|11.67|13.4|11.65|13.42|11.67|13.37|11.62|0
1728414900000|2024-10-08 19:15:00|13.41|11.66|13.29|11.54|13.41|11.66|13.27|11.52|0
1728415200000|2024-10-08 19:20:00|13.31|11.56|13.3|11.55|13.33|11.58|13.27|11.52|0
1728415500000|2024-10-08 19:25:00|13.31|11.56|13.29|11.54|13.32|11.57|13.23|11.48|0
1728415800000|2024-10-08 19:30:00|13.31|11.56|13.14|11.39|13.33|11.58|13.08|11.33|0
1728416100000|2024-10-08 19:35:00|13.15|11.4|13.03|11.28|13.15|11.4|13|11.25|0
1728416400000|2024-10-08 19:40:00|13.02|11.27|13.1|11.35|13.12|11.37|13.02|11.27|0
1728416700000|2024-10-08 19:45:00|13.11|11.36|13.5|11.75|13.53|11.78|13.08|11.33|0
1728417000000|2024-10-08 19:50:00|13.49|11.74|13.44|11.69|13.53|11.78|13.39|11.64|0
1728417300000|2024-10-08 19:55:00|13.48|11.73|13.63|11.88|13.64|11.89|13.43|11.68|0
1728417600000|2024-10-08 20:00:00|13.59|11.84|13.73|11.98|13.74|11.99|13.59|11.84|0
1728417900000|2024-10-08 20:05:00|13.72|11.97|13.63|11.88|13.72|11.97|13.61|11.86|0
1728418200000|2024-10-08 20:10:00|13.64|11.89|13.61|11.86|13.64|11.89|13.6|11.85|0
1728418500000|2024-10-08 20:15:00|13.74|11.74|13.78|11.78|13.79|11.79|13.73|11.73|0
1728418800000|2024-10-08 20:20:00|13.79|11.79|13.8|11.8|13.8|11.8|13.77|11.77|0
1728419100000|2024-10-08 20:25:00|13.79|11.79|13.74|11.74|13.79|11.79|13.74|11.74|0
1728419400000|2024-10-08 20:30:00|13.75|11.75|13.77|11.77|13.78|11.78|13.75|11.75|0
1728419700000|2024-10-08 20:35:00|13.76|11.76|13.82|11.82|13.83|11.83|13.71|11.71|0
1728420000000|2024-10-08 20:40:00|13.83|11.83|13.8|11.8|13.83|11.83|13.8|11.8|0
1728420300000|2024-10-08 20:45:00|13.81|11.81|13.8|11.8|13.85|11.85|13.78|11.78|0
1728420600000|2024-10-08 20:50:00|13.81|11.81|13.83|11.83|13.84|11.84|13.81|11.81|0
1728420900000|2024-10-08 20:55:00|13.84|11.84|13.89|11.89|13.91|11.91|13.84|11.84|0
1728421200000|2024-10-08 21:00:00|13.87|11.87|13.9|11.9|13.92|11.92|13.86|11.86|0
1728421500000|2024-10-08 21:05:00|13.89|11.89|13.89|11.89|13.89|11.89|13.89|11.89|0
1728421800000|2024-10-08 21:10:00|13.9|11.9|13.9|11.9|13.91|11.91|13.9|11.9|0
1728422100000|2024-10-08 21:15:00|13.89|11.89|13.89|11.89|13.89|11.89|13.89|11.89|0
1728422400000|2024-10-08 21:20:00|13.88|11.88|13.88|11.88|13.89|11.89|13.87|11.87|0
1728423000000|2024-10-08 21:30:00|13.89|11.89|13.89|11.89|13.9|11.9|13.88|11.88|0
1728423300000|2024-10-08 21:35:00|13.88|11.88|13.88|11.88|13.88|11.88|13.88|11.88|0
1728423900000|2024-10-08 21:45:00|13.87|11.87|13.88|11.88|13.88|11.88|13.87|11.87|0
1728424200000|2024-10-08 21:50:00|13.87|11.87|13.87|11.87|13.87|11.87|13.87|11.87|0
1728424500000|2024-10-08 21:55:00|13.86|11.86|13.87|11.87|13.87|11.87|13.86|11.86|0
1728424800000|2024-10-08 22:00:00|13.83|11.83|13.89|11.89|13.91|11.91|13.83|11.83|0
1728425100000|2024-10-08 22:05:00|13.88|11.88|13.89|11.89|13.89|11.89|13.87|11.87|0
1728425400000|2024-10-08 22:10:00|13.88|11.88|13.87|11.87|13.9|11.9|13.85|11.85|0
1728425700000|2024-10-08 22:15:00|13.88|11.88|13.88|11.88|13.88|11.88|13.87|11.87|0
1728426000000|2024-10-08 22:20:00|13.87|11.87|13.87|11.87|13.88|11.88|13.86|11.86|0
1728426300000|2024-10-08 22:25:00|13.86|11.86|13.9|11.9|13.9|11.9|13.86|11.86|0
1728426600000|2024-10-08 22:30:00|13.89|11.89|13.93|11.93|13.94|11.94|13.89|11.89|0
1728426900000|2024-10-08 22:35:00|13.94|11.94|13.93|11.93|13.96|11.96|13.93|11.93|0
1728427200000|2024-10-08 22:40:00|13.94|11.94|13.93|11.93|13.94|11.94|13.92|11.92|0
1728427500000|2024-10-08 22:45:00|13.94|11.94|13.91|11.91|13.95|11.95|13.89|11.89|0
1728427800000|2024-10-08 22:50:00|13.9|11.9|13.89|11.89|13.92|11.92|13.88|11.88|0
1728428100000|2024-10-08 22:55:00|13.9|11.9|13.83|11.83|13.9|11.9|13.81|11.81|0
1728428400000|2024-10-08 23:00:00|13.81|11.81|13.84|11.84|13.84|11.84|13.78|11.78|0
1728428700000|2024-10-08 23:05:00|13.85|11.85|13.85|11.85|13.88|11.88|13.85|11.85|0
1728429000000|2024-10-08 23:10:00|13.84|11.84|13.9|11.9|13.9|11.9|13.84|11.84|0
1728429300000|2024-10-08 23:15:00|13.89|11.89|13.9|11.9|13.91|11.91|13.87|11.87|0
1728429600000|2024-10-08 23:20:00|13.89|11.89|13.91|11.91|13.91|11.91|13.87|11.87|0
1728429900000|2024-10-08 23:25:00|13.92|11.92|13.91|11.91|13.92|11.92|13.91|11.91|0
1728430200000|2024-10-08 23:30:00|13.92|11.92|13.9|11.9|13.95|11.95|13.9|11.9|0
1728430500000|2024-10-08 23:35:00|13.91|11.91|13.9|11.9|13.92|11.92|13.89|11.89|0
1728430800000|2024-10-08 23:40:00|13.91|11.91|13.89|11.89|13.91|11.91|13.89|11.89|0
1728431100000|2024-10-08 23:45:00|13.9|11.9|13.92|11.92|13.93|11.93|13.88|11.88|0
1728431400000|2024-10-08 23:50:00|13.91|11.91|13.91|11.91|13.92|11.92|13.9|11.9|0
1728431700000|2024-10-08 23:55:00|13.92|11.92|13.92|11.92|13.92|11.92|13.91|11.91|0
1728432000000|2024-10-09 00:00:00|13.93|11.93|13.92|11.92|13.98|11.98|13.9|11.9|0
1728432300000|2024-10-09 00:05:00|13.91|11.91|13.95|11.95|13.97|11.97|13.9|11.9|0
1728432600000|2024-10-09 00:10:00|13.96|11.96|13.95|11.95|13.97|11.97|13.95|11.95|0
1728432900000|2024-10-09 00:15:00|13.94|11.94|14.61|12.61|14.64|12.64|10.97|8.97|0
1728433200000|2024-10-09 00:20:00|14.62|12.62|14.62|12.62|14.64|12.64|14.61|12.61|0
1728433500000|2024-10-09 00:25:00|14.63|12.63|14.62|12.62|14.64|12.64|14.61|12.61|0
1728433800000|2024-10-09 00:30:00|14.49|12.74|14.48|12.73|14.52|12.77|14.47|12.72|0
1728434100000|2024-10-09 00:35:00|14.49|12.74|14.54|12.79|14.54|12.79|14.48|12.73|0
1728434400000|2024-10-09 00:40:00|14.53|12.78|14.48|12.73|14.54|12.79|14.47|12.72|0
1728434700000|2024-10-09 00:45:00|14.49|12.74|14.48|12.73|14.52|12.77|14.48|12.73|0
1728435000000|2024-10-09 00:50:00|14.49|12.74|14.5|12.75|14.51|12.76|14.49|12.74|0
1728435300000|2024-10-09 00:55:00|14.51|12.76|14.49|12.74|14.52|12.77|14.49|12.74|0
1728435600000|2024-10-09 01:00:00|14.48|12.73|14.46|12.71|14.49|12.74|14.45|12.7|0
1728435900000|2024-10-09 01:05:00|14.44|12.69|14.49|12.74|14.49|12.74|14.43|12.68|0
1728436200000|2024-10-09 01:10:00|14.5|12.75|14.49|12.74|14.51|12.76|14.48|12.73|0
1728436500000|2024-10-09 01:15:00|14.48|12.73|14.45|12.7|14.5|12.75|14.44|12.69|0
1728436800000|2024-10-09 01:20:00|14.46|12.71|14.46|12.71|14.47|12.72|14.43|12.68|0
1728437100000|2024-10-09 01:25:00|14.47|12.72|14.44|12.69|14.51|12.76|14.44|12.69|0
1728437400000|2024-10-09 01:30:00|14.45|12.7|14.46|12.71|14.52|12.77|14.43|12.68|0
1728437700000|2024-10-09 01:35:00|14.45|12.7|14.43|12.68|14.46|12.71|14.4|12.65|0
1728438000000|2024-10-09 01:40:00|14.42|12.67|14.42|12.67|14.48|12.73|14.4|12.65|0
1728438300000|2024-10-09 01:45:00|14.43|12.68|14.45|12.7|14.54|12.79|14.4|12.65|0
1728438600000|2024-10-09 01:50:00|14.46|12.71|14.46|12.71|14.47|12.72|14.43|12.68|0
1728438900000|2024-10-09 01:55:00|14.45|12.7|14.46|12.71|14.47|12.72|14.43|12.68|0
1728439200000|2024-10-09 02:00:00|14.47|12.72|14.57|12.82|14.58|12.83|14.47|12.72|0
1728439500000|2024-10-09 02:05:00|14.58|12.83|14.67|12.92|14.68|12.93|14.58|12.83|0
1728439800000|2024-10-09 02:10:00|14.66|12.91|14.6|12.85|14.68|12.93|14.59|12.84|0
1728440100000|2024-10-09 02:15:00|14.61|12.86|14.59|12.84|14.62|12.87|14.58|12.83|0
1728440400000|2024-10-09 02:20:00|14.58|12.83|14.55|12.8|14.58|12.83|14.54|12.79|0
1728440700000|2024-10-09 02:25:00|14.54|12.79|14.56|12.81|14.59|12.84|14.54|12.79|0
1728441000000|2024-10-09 02:30:00|14.57|12.82|14.62|12.87|14.62|12.87|14.56|12.81|0
1728441300000|2024-10-09 02:35:00|14.63|12.88|14.67|12.92|14.68|12.93|14.61|12.86|0
1728441600000|2024-10-09 02:40:00|14.66|12.91|14.62|12.87|14.66|12.91|14.62|12.87|0
1728441900000|2024-10-09 02:45:00|14.61|12.86|14.62|12.87|14.64|12.89|14.61|12.86|0
1728442200000|2024-10-09 02:50:00|14.61|12.86|14.64|12.89|14.65|12.9|14.6|12.85|0
1728442500000|2024-10-09 02:55:00|14.63|12.88|14.63|12.88|14.65|12.9|14.61|12.86|0
1728442800000|2024-10-09 03:00:00|14.65|12.9|14.66|12.91|14.68|12.93|14.64|12.89|0
1728443100000|2024-10-09 03:05:00|14.65|12.9|14.65|12.9|14.68|12.93|14.65|12.9|0
1728443400000|2024-10-09 03:10:00|14.66|12.91|14.63|12.88|14.67|12.92|14.62|12.87|0
1728443700000|2024-10-09 03:15:00|14.62|12.87|14.64|12.89|14.64|12.89|14.61|12.86|0
1728444000000|2024-10-09 03:20:00|14.65|12.9|14.6|12.85|14.65|12.9|14.6|12.85|0
1728444300000|2024-10-09 03:25:00|14.59|12.84|14.58|12.83|14.62|12.87|14.58|12.83|0
1728444600000|2024-10-09 03:30:00|14.59|12.84|14.59|12.84|14.63|12.88|14.59|12.84|0
1728444900000|2024-10-09 03:35:00|14.6|12.85|14.6|12.85|14.65|12.9|14.59|12.84|0
1728445200000|2024-10-09 03:40:00|14.59|12.84|14.6|12.85|14.63|12.88|14.59|12.84|0
1728445500000|2024-10-09 03:45:00|14.61|12.86|14.63|12.88|14.63|12.88|14.59|12.84|0
1728445800000|2024-10-09 03:50:00|14.62|12.87|14.59|12.84|14.63|12.88|14.59|12.84|0
1728446100000|2024-10-09 03:55:00|14.6|12.85|14.62|12.87|14.65|12.9|14.59|12.84|0
1728446400000|2024-10-09 04:00:00|14.63|12.88|14.62|12.87|14.64|12.89|14.61|12.86|0
1728446700000|2024-10-09 04:05:00|14.61|12.86|14.6|12.85|14.62|12.87|14.6|12.85|0
1728447000000|2024-10-09 04:10:00|14.61|12.86|14.61|12.86|14.61|12.86|14.6|12.85|0
1728447300000|2024-10-09 04:15:00|14.62|12.87|14.59|12.84|14.62|12.87|14.59|12.84|0
1728447600000|2024-10-09 04:20:00|14.58|12.83|14.59|12.84|14.6|12.85|14.57|12.82|0
1728447900000|2024-10-09 04:25:00|14.6|12.85|14.6|12.85|14.6|12.85|14.59|12.84|0
1728448200000|2024-10-09 04:30:00|14.61|12.86|14.59|12.84|14.61|12.86|14.58|12.83|0
1728448500000|2024-10-09 04:35:00|14.6|12.85|14.62|12.87|14.62|12.87|14.6|12.85|0
1728448800000|2024-10-09 04:40:00|14.63|12.88|14.62|12.87|14.63|12.88|14.62|12.87|0
1728449100000|2024-10-09 04:45:00|14.63|12.88|14.65|12.9|14.65|12.9|14.63|12.88|0
1728449400000|2024-10-09 04:50:00|14.66|12.91|14.69|12.94|14.71|12.96|14.66|12.91|0
1728449700000|2024-10-09 04:55:00|14.68|12.93|14.66|12.91|14.69|12.94|14.65|12.9|0
1728450000000|2024-10-09 05:00:00|14.65|12.9|14.51|12.76|14.66|12.91|14.51|12.76|0
1728450300000|2024-10-09 05:05:00|14.5|12.75|14.6|12.85|14.63|12.88|14.49|12.74|0
1728450600000|2024-10-09 05:10:00|14.59|12.84|14.66|12.91|14.69|12.94|14.59|12.84|0
1728450900000|2024-10-09 05:15:00|14.67|12.92|14.64|12.89|14.68|12.93|14.59|12.84|0
1728451200000|2024-10-09 05:20:00|14.65|12.9|14.59|12.84|14.66|12.91|14.58|12.83|0
1728451500000|2024-10-09 05:25:00|14.6|12.85|14.67|12.92|14.67|12.92|14.58|12.83|0
1728451800000|2024-10-09 05:30:00|14.68|12.93|14.62|12.87|14.7|12.95|14.62|12.87|0
1728452100000|2024-10-09 05:35:00|14.63|12.88|14.61|12.86|14.63|12.88|14.58|12.83|0
1728452400000|2024-10-09 05:40:00|14.62|12.87|14.57|12.82|14.64|12.89|14.57|12.82|0
1728452700000|2024-10-09 05:45:00|14.58|12.83|14.63|12.88|14.63|12.88|14.55|12.8|0
1728453000000|2024-10-09 05:50:00|14.64|12.89|14.63|12.88|14.67|12.92|14.61|12.86|0
1728453300000|2024-10-09 05:55:00|14.64|12.89|14.66|12.91|14.67|12.92|14.61|12.86|0
1728453600000|2024-10-09 06:00:00|14.65|12.9|14.63|12.88|14.66|12.91|14.61|12.86|0
1728453900000|2024-10-09 06:05:00|14.62|12.87|14.69|12.94|14.69|12.94|14.59|12.84|0
1728454200000|2024-10-09 06:10:00|14.68|12.93|14.7|12.95|14.71|12.96|14.66|12.91|0
1728454500000|2024-10-09 06:15:00|14.72|12.97|14.74|12.99|14.75|13|14.69|12.94|0
1728454800000|2024-10-09 06:20:00|14.73|12.98|14.45|12.7|14.76|13.01|14.32|12.57|0
1728455100000|2024-10-09 06:25:00|14.44|12.69|14.45|12.7|14.48|12.73|14.43|12.68|0
1728455400000|2024-10-09 06:30:00|14.47|12.72|14.49|12.74|14.5|12.75|14.45|12.7|0
1728455700000|2024-10-09 06:35:00|14.48|12.73|14.51|12.76|14.53|12.78|14.47|12.72|0
1728456000000|2024-10-09 06:40:00|14.5|12.75|14.48|12.73|14.5|12.75|14.44|12.69|0
1728456300000|2024-10-09 06:45:00|14.46|12.71|14.42|12.67|14.47|12.72|14.4|12.65|0
1728456600000|2024-10-09 06:50:00|14.43|12.68|14.43|12.68|14.45|12.7|14.39|12.64|0
1728456900000|2024-10-09 06:55:00|14.42|12.67|14.42|12.67|14.44|12.69|14.4|12.65|0
1728457200000|2024-10-09 07:00:00|14.45|12.7|14.43|12.68|14.49|12.74|14.42|12.67|0
1728457500000|2024-10-09 07:05:00|14.42|12.67|14.53|12.78|14.53|12.78|14.36|12.61|0
1728457800000|2024-10-09 07:10:00|14.54|12.79|14.56|12.81|14.63|12.88|14.53|12.78|0
1728458100000|2024-10-09 07:15:00|14.57|12.82|14.55|12.8|14.61|12.86|14.51|12.76|0
1728458400000|2024-10-09 07:20:00|14.56|12.81|14.57|12.82|14.62|12.87|14.5|12.75|0
1728458700000|2024-10-09 07:25:00|14.56|12.81|14.54|12.79|14.57|12.82|14.54|12.79|0
1728459000000|2024-10-09 07:30:00|14.49|12.74|14.43|12.68|14.55|12.8|14.43|12.68|0
1728459300000|2024-10-09 07:35:00|14.42|12.67|14.47|12.72|14.53|12.78|14.4|12.65|0
1728459600000|2024-10-09 07:40:00|14.46|12.71|14.52|12.77|14.55|12.8|14.46|12.71|0
1728459900000|2024-10-09 07:45:00|14.53|12.78|14.5|12.75|14.56|12.81|14.46|12.71|0
1728460200000|2024-10-09 07:50:00|14.49|12.74|14.48|12.73|14.55|12.8|14.45|12.7|0
1728460500000|2024-10-09 07:55:00|14.47|12.72|14.41|12.66|14.49|12.74|14.39|12.64|0
1728460800000|2024-10-09 08:00:00|14.42|12.67|14.31|12.56|14.43|12.68|14.3|12.55|0
1728461100000|2024-10-09 08:05:00|14.32|12.57|14.38|12.63|14.39|12.64|14.31|12.56|0
1728461400000|2024-10-09 08:10:00|14.37|12.62|14.36|12.61|14.4|12.65|14.32|12.57|0
1728461700000|2024-10-09 08:15:00|14.37|12.62|14.48|12.73|14.49|12.74|14.34|12.59|0
1728462000000|2024-10-09 08:20:00|14.49|12.74|14.52|12.77|14.55|12.8|14.48|12.73|0
1728462300000|2024-10-09 08:25:00|14.51|12.76|14.52|12.77|14.56|12.81|14.49|12.74|0
1728462600000|2024-10-09 08:30:00|14.53|12.78|14.5|12.75|14.55|12.8|14.44|12.69|0
1728462900000|2024-10-09 08:35:00|14.48|12.73|14.36|12.61|14.49|12.74|14.35|12.6|0
1728463200000|2024-10-09 08:40:00|14.35|12.6|14.35|12.6|14.39|12.64|14.32|12.57|0
1728463500000|2024-10-09 08:45:00|14.33|12.58|14.33|12.58|14.34|12.59|14.29|12.54|0
1728463800000|2024-10-09 08:50:00|14.34|12.59|14.39|12.64|14.42|12.67|14.33|12.58|0
1728464100000|2024-10-09 08:55:00|14.38|12.63|14.32|12.57|14.41|12.66|14.32|12.57|0
1728464400000|2024-10-09 09:00:00|14.33|12.58|14.28|12.53|14.33|12.58|14.26|12.51|0
1728464700000|2024-10-09 09:05:00|14.27|12.52|14.26|12.51|14.29|12.54|14.26|12.51|0
1728465000000|2024-10-09 09:10:00|14.25|12.5|14.28|12.53|14.3|12.55|14.25|12.5|0
1728465300000|2024-10-09 09:15:00|14.27|12.52|14.14|12.39|14.27|12.52|14.14|12.39|0
1728465600000|2024-10-09 09:20:00|14.15|12.4|14.17|12.42|14.17|12.42|14.12|12.37|0
1728465900000|2024-10-09 09:25:00|14.16|12.41|14.16|12.41|14.18|12.43|14.15|12.4|0
1728466200000|2024-10-09 09:30:00|14.14|12.39|14.12|12.37|14.16|12.41|14.12|12.37|0
1728466500000|2024-10-09 09:35:00|14.13|12.38|14.15|12.4|14.19|12.44|14.12|12.37|0
1728466800000|2024-10-09 09:40:00|14.14|12.39|14.08|12.33|14.14|12.39|14.07|12.32|0
1728467100000|2024-10-09 09:45:00|14.1|12.35|14.06|12.31|14.12|12.37|14.05|12.3|0
1728467400000|2024-10-09 09:50:00|14.05|12.3|14.06|12.31|14.07|12.32|14.04|12.29|0
1728467700000|2024-10-09 09:55:00|14.07|12.32|14.09|12.34|14.09|12.34|14.06|12.31|0
1728468000000|2024-10-09 10:00:00|14.1|12.35|14.13|12.38|14.13|12.38|14.08|12.33|0
1728468300000|2024-10-09 10:05:00|14.12|12.37|14.07|12.32|14.13|12.38|14.04|12.29|0
1728468600000|2024-10-09 10:10:00|14.05|12.3|14|12.25|14.06|12.31|13.98|12.23|0
1728468900000|2024-10-09 10:15:00|13.99|12.24|13.96|12.21|14|12.25|13.92|12.17|0
1728469200000|2024-10-09 10:20:00|13.97|12.22|13.93|12.18|14.25|12.5|13.93|12.18|0
1728469500000|2024-10-09 10:25:00|13.94|12.19|13.93|12.18|13.95|12.2|13.92|12.17|0
1728469800000|2024-10-09 10:30:00|13.92|12.17|13.93|12.18|13.96|12.21|13.92|12.17|0
1728470100000|2024-10-09 10:35:00|13.92|12.17|13.89|12.14|13.93|12.18|13.89|12.14|0
1728470400000|2024-10-09 10:40:00|13.88|12.13|13.85|12.1|13.88|12.13|13.84|12.09|0
1728470700000|2024-10-09 10:45:00|13.86|12.11|13.84|12.09|13.9|12.15|13.84|12.09|0
1728471000000|2024-10-09 10:50:00|13.83|12.08|13.88|12.13|13.89|12.14|13.8|12.05|0
1728471300000|2024-10-09 10:55:00|13.89|12.14|13.9|12.15|13.92|12.17|13.88|12.13|0
1728471600000|2024-10-09 11:00:00|13.89|12.14|13.92|12.17|13.92|12.17|13.82|12.07|0
1728471900000|2024-10-09 11:05:00|13.93|12.18|13.94|12.19|13.97|12.22|13.9|12.15|0
1728472200000|2024-10-09 11:10:00|13.95|12.2|13.9|12.15|13.95|12.2|13.89|12.14|0
1728472500000|2024-10-09 11:15:00|13.91|12.16|13.91|12.16|13.92|12.17|13.87|12.12|0
1728472800000|2024-10-09 11:20:00|13.9|12.15|13.9|12.15|13.92|12.17|13.88|12.13|0
1728473100000|2024-10-09 11:25:00|13.91|12.16|13.93|12.18|13.96|12.21|13.88|12.13|0
1728473400000|2024-10-09 11:30:00|13.92|12.17|13.97|12.22|13.97|12.22|13.92|12.17|0
1728473700000|2024-10-09 11:35:00|13.96|12.21|13.95|12.2|13.98|12.23|13.95|12.2|0
1728474000000|2024-10-09 11:40:00|13.94|12.19|13.88|12.13|13.95|12.2|13.88|12.13|0
1728474300000|2024-10-09 11:45:00|13.87|12.12|13.89|12.14|13.92|12.17|13.83|12.08|0
1728474600000|2024-10-09 11:50:00|13.9|12.15|13.9|12.15|13.91|12.16|13.89|12.14|0
1728474900000|2024-10-09 11:55:00|13.89|12.14|13.96|12.21|13.98|12.23|13.89|12.14|0
1728475200000|2024-10-09 12:00:00|13.95|12.2|13.87|12.12|13.96|12.21|13.87|12.12|0
1728475500000|2024-10-09 12:05:00|13.86|12.11|13.85|12.1|13.87|12.12|13.8|12.05|0
1728475800000|2024-10-09 12:10:00|13.86|12.11|13.88|12.13|13.88|12.13|13.84|12.09|0
1728476100000|2024-10-09 12:15:00|13.87|12.12|13.86|12.11|13.87|12.12|13.83|12.08|0
1728476400000|2024-10-09 12:20:00|13.85|12.1|13.89|12.14|13.91|12.16|13.84|12.09|0
1728476700000|2024-10-09 12:25:00|13.9|12.15|13.85|12.1|13.9|12.15|13.83|12.08|0
1728477000000|2024-10-09 12:30:00|13.86|12.11|13.88|12.13|13.9|12.15|13.86|12.11|0
1728477300000|2024-10-09 12:35:00|13.87|12.12|13.84|12.09|13.87|12.12|13.84|12.09|0
1728477600000|2024-10-09 12:40:00|13.85|12.1|13.94|12.19|13.96|12.21|13.85|12.1|0
1728477900000|2024-10-09 12:45:00|13.95|12.2|13.96|12.21|14.05|12.3|13.95|12.2|0
1728478200000|2024-10-09 12:50:00|13.97|12.22|13.88|12.13|13.99|12.24|13.88|12.13|0
1728478500000|2024-10-09 12:55:00|13.89|12.14|13.87|12.12|13.89|12.14|13.86|12.11|0
1728478800000|2024-10-09 13:00:00|13.86|12.11|13.8|12.05|13.87|12.12|13.79|12.04|0
1728479100000|2024-10-09 13:05:00|13.77|12.02|13.73|11.98|13.8|12.05|13.71|11.96|0
1728479400000|2024-10-09 13:10:00|13.74|11.99|13.75|12|13.78|12.03|13.71|11.96|0
1728479700000|2024-10-09 13:15:00|13.76|12.01|13.66|11.91|13.8|12.05|13.62|11.87|0
1728480000000|2024-10-09 13:20:00|13.65|11.9|13.65|11.9|13.7|11.95|13.64|11.89|0
1728480300000|2024-10-09 13:25:00|13.66|11.91|13.77|12.02|13.79|12.04|13.59|11.84|0
1728480600000|2024-10-09 13:30:00|13.79|12.04|13.91|12.16|14|12.25|13.79|12.04|0
1728480900000|2024-10-09 13:35:00|13.95|12.2|13.74|11.99|14.08|12.33|13.71|11.96|0
1728481200000|2024-10-09 13:40:00|13.71|11.96|13.75|12|13.8|12.05|13.55|11.8|0
1728481500000|2024-10-09 13:45:00|13.76|12.01|13.44|11.69|13.84|12.09|13.37|11.62|0
1728481800000|2024-10-09 13:50:00|13.43|11.68|13.39|11.64|13.52|11.77|13.38|11.63|0
1728482100000|2024-10-09 13:55:00|13.38|11.63|13.18|11.43|13.49|11.74|13.15|11.4|0
1728482400000|2024-10-09 14:00:00|13.17|11.42|13.16|11.41|13.18|11.43|13.08|11.33|0
1728482700000|2024-10-09 14:05:00|13.18|11.43|13.05|11.3|13.29|11.54|12.96|11.21|0
1728483000000|2024-10-09 14:10:00|13.03|11.28|13.02|11.27|13.03|11.28|12.9|11.15|0
1728483300000|2024-10-09 14:15:00|13.03|11.28|13.01|11.26|13.11|11.36|12.99|11.24|0
1728483600000|2024-10-09 14:20:00|13.02|11.27|13.15|11.4|13.23|11.48|12.92|11.17|0
1728483900000|2024-10-09 14:25:00|13.17|11.42|13.1|11.35|13.18|11.43|12.99|11.24|0
1728484200000|2024-10-09 14:30:00|13.14|11.39|13.12|11.37|13.23|11.48|13.06|11.31|0
1728484500000|2024-10-09 14:35:00|13.14|11.39|13.05|11.3|13.14|11.39|13.05|11.3|0
1728484800000|2024-10-09 14:40:00|13.06|11.31|12.99|11.24|13.13|11.38|12.99|11.24|0
1728485100000|2024-10-09 14:45:00|12.98|11.23|12.93|11.18|13.02|11.27|12.93|11.18|0
1728485400000|2024-10-09 14:50:00|12.92|11.17|12.91|11.16|12.95|11.2|12.85|11.1|0
1728485700000|2024-10-09 14:55:00|12.9|11.15|12.85|11.1|12.91|11.16|12.73|10.98|0
1728486000000|2024-10-09 15:00:00|12.84|11.09|12.76|11.01|12.84|11.09|12.69|10.94|0
1728486300000|2024-10-09 15:05:00|12.75|11|12.73|10.98|12.75|11|12.68|10.93|0
1728486600000|2024-10-09 15:10:00|12.71|10.96|12.73|10.98|12.98|11.23|12.69|10.94|0
1728486900000|2024-10-09 15:15:00|12.74|10.99|12.69|10.94|12.78|11.03|12.68|10.93|0
1728487200000|2024-10-09 15:20:00|12.68|10.93|12.58|10.83|12.71|10.96|12.57|10.82|0
1728487500000|2024-10-09 15:25:00|12.57|10.82|12.76|11.01|12.76|11.01|12.57|10.82|0
1728487800000|2024-10-09 15:30:00|12.75|11|12.63|10.88|12.75|11|12.6|10.85|0
1728488100000|2024-10-09 15:35:00|12.64|10.89|12.73|10.98|12.75|11|12.55|10.8|0
1728488400000|2024-10-09 15:40:00|12.71|10.96|12.61|10.86|12.71|10.96|12.59|10.84|0
1728488700000|2024-10-09 15:45:00|12.62|10.87|12.53|10.78|12.64|10.89|12.51|10.76|0
1728489000000|2024-10-09 15:50:00|12.54|10.79|12.44|10.69|12.54|10.79|12.44|10.69|0
1728489300000|2024-10-09 15:55:00|12.45|10.7|12.48|10.73|12.51|10.76|12.44|10.69|0
1728489600000|2024-10-09 16:00:00|12.49|10.74|12.65|10.9|12.65|10.9|12.49|10.74|0
1728489900000|2024-10-09 16:05:00|12.64|10.89|12.55|10.8|12.7|10.95|12.54|10.79|0
1728490200000|2024-10-09 16:10:00|12.54|10.79|12.66|10.91|12.66|10.91|12.53|10.78|0
1728490500000|2024-10-09 16:15:00|12.68|10.93|12.79|11.04|12.8|11.05|12.64|10.89|0
1728490800000|2024-10-09 16:20:00|12.82|11.07|12.68|10.93|12.82|11.07|12.63|10.88|0
1728491100000|2024-10-09 16:25:00|12.67|10.92|12.7|10.95|12.71|10.96|12.66|10.91|0
1728491400000|2024-10-09 16:30:00|12.71|10.96|12.71|10.96|12.74|10.99|12.7|10.95|0
1728491700000|2024-10-09 16:35:00|12.7|10.95|12.69|10.94|12.73|10.98|12.66|10.91|0
1728492000000|2024-10-09 16:40:00|12.68|10.93|12.66|10.91|12.69|10.94|12.63|10.88|0
1728492300000|2024-10-09 16:45:00|12.65|10.9|12.68|10.93|12.72|10.97|12.62|10.87|0
1728492600000|2024-10-09 16:50:00|12.67|10.92|12.86|11.11|12.9|11.15|12.66|10.91|0
1728492900000|2024-10-09 16:55:00|12.87|11.12|12.81|11.06|12.87|11.12|12.76|11.01|0
1728493200000|2024-10-09 17:00:00|12.8|11.05|12.87|11.12|12.89|11.14|12.8|11.05|0
1728493500000|2024-10-09 17:05:00|12.88|11.13|12.83|11.08|12.89|11.14|12.8|11.05|0
1728493800000|2024-10-09 17:10:00|12.82|11.07|12.72|10.97|12.83|11.08|12.71|10.96|0
1728494100000|2024-10-09 17:15:00|12.71|10.96|12.64|10.89|12.71|10.96|12.57|10.82|0
1728494400000|2024-10-09 17:20:00|12.65|10.9|12.58|10.83|12.66|10.91|12.57|10.82|0
1728494700000|2024-10-09 17:25:00|12.59|10.84|12.6|10.85|12.61|10.86|12.57|10.82|0
1728495000000|2024-10-09 17:30:00|12.61|10.86|12.62|10.87|12.65|10.9|12.56|10.81|0
1728495300000|2024-10-09 17:35:00|12.61|10.86|12.63|10.88|12.66|10.91|12.6|10.85|0
1728495600000|2024-10-09 17:40:00|12.62|10.87|12.66|10.91|12.67|10.92|12.59|10.84|0
1728495900000|2024-10-09 17:45:00|12.67|10.92|12.67|10.92|12.68|10.93|12.62|10.87|0
1728496200000|2024-10-09 17:50:00|12.68|10.93|12.85|11.1|13.09|11.34|12.68|10.93|0
1728496500000|2024-10-09 17:55:00|12.86|11.11|12.84|11.09|12.88|11.13|12.75|11|0
1728496800000|2024-10-09 18:00:00|12.83|11.08|12.73|10.98|12.88|11.13|12.73|10.98|0
1728497100000|2024-10-09 18:05:00|12.75|11|12.75|11|12.75|11|12.68|10.93|0
1728497400000|2024-10-09 18:10:00|12.77|11.02|12.77|11.02|12.85|11.1|12.74|10.99|0
1728497700000|2024-10-09 18:15:00|12.78|11.03|12.84|11.09|12.87|11.12|12.78|11.03|0
1728498000000|2024-10-09 18:20:00|12.85|11.1|12.84|11.09|12.93|11.18|12.82|11.07|0
1728498300000|2024-10-09 18:25:00|12.82|11.07|12.61|10.86|12.82|11.07|12.57|10.82|0
1728498600000|2024-10-09 18:30:00|12.63|10.88|12.72|10.97|12.75|11|12.6|10.85|0
1728498900000|2024-10-09 18:35:00|12.73|10.98|12.69|10.94|12.73|10.98|12.66|10.91|0
1728499200000|2024-10-09 18:40:00|12.7|10.95|12.65|10.9|12.7|10.95|12.62|10.87|0
1728499500000|2024-10-09 18:45:00|12.64|10.89|12.6|10.85|12.65|10.9|12.6|10.85|0
1728499800000|2024-10-09 18:50:00|12.61|10.86|12.68|10.93|12.69|10.94|12.6|10.85|0
1728500100000|2024-10-09 18:55:00|12.69|10.94|12.57|10.82|12.7|10.95|12.56|10.81|0
1728500400000|2024-10-09 19:00:00|12.56|10.81|12.59|10.84|12.65|10.9|12.56|10.81|0
1728500700000|2024-10-09 19:05:00|12.58|10.83|12.63|10.88|12.69|10.94|12.54|10.79|0
1728501000000|2024-10-09 19:10:00|12.62|10.87|12.62|10.87|12.67|10.92|12.59|10.84|0
1728501300000|2024-10-09 19:15:00|12.61|10.86|12.48|10.73|12.61|10.86|12.48|10.73|0
1728501600000|2024-10-09 19:20:00|12.46|10.71|12.42|10.67|12.48|10.73|12.39|10.64|0
1728501900000|2024-10-09 19:25:00|12.43|10.68|12.41|10.66|12.43|10.68|12.38|10.63|0
1728502200000|2024-10-09 19:30:00|12.4|10.65|12.2|10.45|12.42|10.67|12.14|10.39|0
1728502500000|2024-10-09 19:35:00|12.22|10.47|12.26|10.51|12.26|10.51|12.16|10.41|0
1728502800000|2024-10-09 19:40:00|12.25|10.5|12.35|10.6|12.35|10.6|12.25|10.5|0
1728503100000|2024-10-09 19:45:00|12.34|10.59|12.27|10.52|12.35|10.6|12.26|10.51|0
1728503400000|2024-10-09 19:50:00|12.26|10.51|12.1|10.35|12.26|10.51|12.07|10.32|0
1728503700000|2024-10-09 19:55:00|12.11|10.36|12.37|10.62|12.62|10.87|12.11|10.36|0
1728504000000|2024-10-09 20:00:00|12.39|10.64|12.54|10.79|12.55|10.8|12.39|10.64|0
1728504300000|2024-10-09 20:05:00|12.56|10.81|12.55|10.8|12.56|10.81|12.52|10.77|0
1728504600000|2024-10-09 20:10:00|12.56|10.81|12.58|10.83|12.59|10.84|12.54|10.79|0
1728504900000|2024-10-09 20:15:00|12.7|10.7|12.78|10.78|12.78|10.78|12.7|10.7|0
1728505200000|2024-10-09 20:20:00|12.79|10.79|12.78|10.78|12.79|10.79|12.75|10.75|0
1728505500000|2024-10-09 20:25:00|12.77|10.77|12.76|10.76|12.77|10.77|12.74|10.74|0
1728505800000|2024-10-09 20:30:00|12.77|10.77|12.77|10.77|12.78|10.78|12.76|10.76|0
1728506100000|2024-10-09 20:35:00|12.76|10.76|12.71|10.71|12.76|10.76|12.71|10.71|0
1728506400000|2024-10-09 20:40:00|12.72|10.72|12.7|10.7|12.72|10.72|12.7|10.7|0
1728506700000|2024-10-09 20:45:00|12.71|10.71|12.69|10.69|12.73|10.73|12.69|10.69|0
1728507000000|2024-10-09 20:50:00|12.68|10.68|12.63|10.63|12.68|10.68|12.63|10.63|0
1728507300000|2024-10-09 20:55:00|12.64|10.64|12.62|10.62|12.64|10.64|12.61|10.61|0
1728507600000|2024-10-09 21:00:00|12.61|10.61|12.61|10.61|12.62|10.62|12.6|10.6|0
1728507900000|2024-10-09 21:05:00|12.6|10.6|12.61|10.61|12.61|10.61|12.6|10.6|0
1728508200000|2024-10-09 21:10:00|12.62|10.62|12.61|10.61|12.62|10.62|12.61|10.61|0
1728508800000|2024-10-09 21:20:00|12.6|10.6|12.61|10.61|12.61|10.61|12.6|10.6|0
1728509100000|2024-10-09 21:25:00|12.62|10.62|12.62|10.62|12.62|10.62|12.62|10.62|0
1728509400000|2024-10-09 21:30:00|12.63|10.63|12.63|10.63|12.63|10.63|12.63|10.63|0
1728510000000|2024-10-09 21:40:00|12.64|10.64|12.62|10.62|12.64|10.64|12.62|10.62|0
1728510300000|2024-10-09 21:45:00|12.63|10.63|12.63|10.63|12.63|10.63|12.61|10.61|0
1728510600000|2024-10-09 21:50:00|12.62|10.62|12.62|10.62|12.63|10.63|12.61|10.61|0
1728510900000|2024-10-09 21:55:00|12.63|10.63|12.62|10.62|12.63|10.63|12.62|10.62|0
1728511200000|2024-10-09 22:00:00|12.59|10.59|12.66|10.66|12.67|10.67|12.58|10.58|0
1728511500000|2024-10-09 22:05:00|12.65|10.65|12.66|10.66|12.68|10.68|12.64|10.64|0
1728511800000|2024-10-09 22:10:00|12.65|10.65|12.65|10.65|12.65|10.65|12.62|10.62|0
1728512100000|2024-10-09 22:15:00|12.64|10.64|12.62|10.62|12.64|10.64|12.6|10.6|0
1728512400000|2024-10-09 22:20:00|12.61|10.61|12.57|10.57|12.62|10.62|12.54|10.54|0
1728512700000|2024-10-09 22:25:00|12.58|10.58|12.56|10.56|12.58|10.58|12.55|10.55|0
1728513000000|2024-10-09 22:30:00|12.55|10.55|12.56|10.56|12.56|10.56|12.55|10.55|0
1728513300000|2024-10-09 22:35:00|12.55|10.55|12.54|10.54|12.56|10.56|12.54|10.54|0
1728513600000|2024-10-09 22:40:00|12.53|10.53|12.53|10.53|12.55|10.55|12.53|10.53|0
1728513900000|2024-10-09 22:45:00|12.54|10.54|12.55|10.55|12.55|10.55|12.53|10.53|0
1728514200000|2024-10-09 22:50:00|12.56|10.56|12.53|10.53|12.56|10.56|12.53|10.53|0
1728514500000|2024-10-09 22:55:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1728514800000|2024-10-09 23:00:00|12.54|10.54|12.51|10.51|12.54|10.54|12.49|10.49|0
1728515100000|2024-10-09 23:05:00|12.5|10.5|12.5|10.5|12.52|10.52|12.5|10.5|0
1728515400000|2024-10-09 23:10:00|12.49|10.49|12.47|10.47|12.49|10.49|12.47|10.47|0
1728515700000|2024-10-09 23:15:00|12.48|10.48|12.47|10.47|12.48|10.48|12.45|10.45|0
1728516000000|2024-10-09 23:20:00|12.48|10.48|12.53|10.53|12.55|10.55|12.48|10.48|0
1728516300000|2024-10-09 23:25:00|12.54|10.54|12.54|10.54|12.54|10.54|12.53|10.53|0
1728516600000|2024-10-09 23:30:00|12.55|10.55|12.54|10.54|12.55|10.55|12.53|10.53|0
1728516900000|2024-10-09 23:35:00|12.53|10.53|12.56|10.56|12.57|10.57|12.53|10.53|0
1728517200000|2024-10-09 23:40:00|12.55|10.55|12.48|10.48|12.56|10.56|12.47|10.47|0
1728517500000|2024-10-09 23:45:00|12.47|10.47|12.49|10.49|12.51|10.51|12.45|10.45|0
1728517800000|2024-10-09 23:50:00|12.5|10.5|12.51|10.51|12.52|10.52|12.49|10.49|0
1728518100000|2024-10-09 23:55:00|12.52|10.52|12.49|10.49|12.52|10.52|12.49|10.49|0
1728518400000|2024-10-10 00:00:00|12.47|10.47|12.54|10.54|12.54|10.54|12.47|10.47|0
1728518700000|2024-10-10 00:05:00|12.55|10.55|12.54|10.54|12.56|10.56|12.51|10.51|0
1728519000000|2024-10-10 00:10:00|12.53|10.53|12.52|10.52|12.54|10.54|12.49|10.49|0
1728519300000|2024-10-10 00:15:00|12.51|10.51|12.5|10.5|12.53|10.53|12.48|10.48|0
1728519600000|2024-10-10 00:20:00|12.49|10.49|12.35|10.35|12.58|10.58|12.32|10.32|0
1728519900000|2024-10-10 00:25:00|12.36|10.36|12.31|10.31|12.39|10.39|12.31|10.31|0
1728520200000|2024-10-10 00:30:00|12.19|10.44|12.19|10.44|12.21|10.46|12.18|10.43|0
1728520500000|2024-10-10 00:35:00|12.2|10.45|12.19|10.44|12.2|10.45|12.17|10.42|0
1728520800000|2024-10-10 00:40:00|12.18|10.43|12.18|10.43|12.2|10.45|12.17|10.42|0
1728521100000|2024-10-10 00:45:00|12.19|10.44|12.13|10.38|12.19|10.44|12.13|10.38|0
1728521400000|2024-10-10 00:50:00|12.15|10.4|12.13|10.38|12.15|10.4|12.12|10.37|0
1728521700000|2024-10-10 00:55:00|12.14|10.39|12.16|10.41|12.17|10.42|12.13|10.38|0
1728522000000|2024-10-10 01:00:00|12.17|10.42|12.15|10.4|12.18|10.43|12.15|10.4|0
1728522300000|2024-10-10 01:05:00|12.14|10.39|12.11|10.36|12.14|10.39|12.09|10.34|0
1728522600000|2024-10-10 01:10:00|12.12|10.37|12.15|10.4|12.16|10.41|12.1|10.35|0
1728522900000|2024-10-10 01:15:00|12.16|10.41|12.16|10.41|12.18|10.43|12.14|10.39|0
1728523200000|2024-10-10 01:20:00|12.17|10.42|12.16|10.41|12.17|10.42|12.13|10.38|0
1728523500000|2024-10-10 01:25:00|12.15|10.4|12.15|10.4|12.17|10.42|12.14|10.39|0
1728523800000|2024-10-10 01:30:00|12.14|10.39|12.16|10.41|12.19|10.44|12.12|10.37|0
1728524100000|2024-10-10 01:35:00|12.15|10.4|12.16|10.41|12.18|10.43|12.15|10.4|0
1728524400000|2024-10-10 01:40:00|12.15|10.4|12.15|10.4|12.15|10.4|12.08|10.33|0
1728524700000|2024-10-10 01:45:00|12.16|10.41|12.14|10.39|12.17|10.42|12.13|10.38|0
1728525000000|2024-10-10 01:50:00|12.15|10.4|12.15|10.4|12.16|10.41|12.13|10.38|0
1728525300000|2024-10-10 01:55:00|12.16|10.41|12.14|10.39|12.16|10.41|12.12|10.37|0
1728525600000|2024-10-10 02:00:00|12.15|10.4|12.13|10.38|12.15|10.4|12.11|10.36|0
1728525900000|2024-10-10 02:05:00|12.14|10.39|12.15|10.4|12.16|10.41|12.12|10.37|0
1728526200000|2024-10-10 02:10:00|12.16|10.41|12.17|10.42|12.18|10.43|12.15|10.4|0
1728526500000|2024-10-10 02:15:00|12.18|10.43|12.16|10.41|12.2|10.45|12.16|10.41|0
1728526800000|2024-10-10 02:20:00|12.15|10.4|12.16|10.41|12.16|10.41|12.14|10.39|0
1728527100000|2024-10-10 02:25:00|12.17|10.42|12.15|10.4|12.17|10.42|12.14|10.39|0
1728527400000|2024-10-10 02:30:00|12.14|10.39|12.09|10.34|12.14|10.39|12.09|10.34|0
1728527700000|2024-10-10 02:35:00|12.1|10.35|12.07|10.32|12.11|10.36|12.06|10.31|0
1728528000000|2024-10-10 02:40:00|12.08|10.33|12.08|10.33|12.1|10.35|12.07|10.32|0
1728528300000|2024-10-10 02:45:00|12.07|10.32|12.07|10.32|12.08|10.33|12.07|10.32|0
1728528600000|2024-10-10 02:50:00|12.08|10.33|12.05|10.3|12.08|10.33|12.04|10.29|0
1728528900000|2024-10-10 02:55:00|12.06|10.31|12.06|10.31|12.06|10.31|12.03|10.28|0
1728529200000|2024-10-10 03:00:00|12.05|10.3|12.04|10.29|12.06|10.31|12.03|10.28|0
1728529500000|2024-10-10 03:05:00|12.03|10.28|12.04|10.29|12.05|10.3|12.02|10.27|0
1728529800000|2024-10-10 03:10:00|12.05|10.3|12.04|10.29|12.05|10.3|12.02|10.27|0
1728530100000|2024-10-10 03:15:00|12.03|10.28|12.05|10.3|12.06|10.31|12.02|10.27|0
1728530400000|2024-10-10 03:20:00|12.06|10.31|12.06|10.31|12.07|10.32|12.05|10.3|0
1728530700000|2024-10-10 03:25:00|12.07|10.32|12.06|10.31|12.07|10.32|12.06|10.31|0
1728531000000|2024-10-10 03:30:00|12.07|10.32|12.09|10.34|12.11|10.36|12.06|10.31|0
1728531300000|2024-10-10 03:35:00|12.1|10.35|12.08|10.33|12.1|10.35|12.07|10.32|0
1728531600000|2024-10-10 03:40:00|12.07|10.32|12.05|10.3|12.07|10.32|12.04|10.29|0
1728531900000|2024-10-10 03:45:00|12.04|10.29|12.03|10.28|12.05|10.3|12.03|10.28|0
1728532200000|2024-10-10 03:50:00|12.04|10.29|12.03|10.28|12.04|10.29|12.02|10.27|0
1728532500000|2024-10-10 03:55:00|12.04|10.29|12.03|10.28|12.04|10.29|12.02|10.27|0
1728532800000|2024-10-10 04:00:00|12.02|10.27|12.02|10.27|12.03|10.28|12.02|10.27|0
1728533100000|2024-10-10 04:05:00|12.03|10.28|12.04|10.29|12.04|10.29|12.02|10.27|0
1728533400000|2024-10-10 04:10:00|12.05|10.3|12.05|10.3|12.06|10.31|12.04|10.29|0
1728533700000|2024-10-10 04:15:00|12.04|10.29|12.06|10.31|12.06|10.31|12.04|10.29|0
1728534000000|2024-10-10 04:20:00|12.05|10.3|12.06|10.31|12.06|10.31|12.05|10.3|0
1728534300000|2024-10-10 04:25:00|12.05|10.3|12.06|10.31|12.07|10.32|12.05|10.3|0
1728534600000|2024-10-10 04:30:00|12.05|10.3|12.07|10.32|12.08|10.33|12.04|10.29|0
1728534900000|2024-10-10 04:35:00|12.06|10.31|12.05|10.3|12.07|10.32|12.05|10.3|0
1728535200000|2024-10-10 04:40:00|12.04|10.29|12.04|10.29|12.04|10.29|12.04|10.29|0
1728535500000|2024-10-10 04:45:00|12.05|10.3|12.06|10.31|12.06|10.31|12.05|10.3|0
1728535800000|2024-10-10 04:50:00|12.05|10.3|12.05|10.3|12.06|10.31|12.05|10.3|0
1728536100000|2024-10-10 04:55:00|12.06|10.31|12.05|10.3|12.06|10.31|12.05|10.3|0
1728536400000|2024-10-10 05:00:00|12.06|10.31|12.02|10.27|12.06|10.31|12|10.25|0
1728536700000|2024-10-10 05:05:00|12.03|10.28|12.04|10.29|12.05|10.3|12.02|10.27|0
1728537000000|2024-10-10 05:10:00|12.03|10.28|12.03|10.28|12.04|10.29|12.02|10.27|0
1728537300000|2024-10-10 05:15:00|12.04|10.29|12.03|10.28|12.04|10.29|12.02|10.27|0
1728537600000|2024-10-10 05:20:00|12.04|10.29|12.08|10.33|12.09|10.34|12.04|10.29|0
1728537900000|2024-10-10 05:25:00|12.07|10.32|12.07|10.32|12.08|10.33|12.07|10.32|0
1728538200000|2024-10-10 05:30:00|12.08|10.33|12.09|10.34|12.1|10.35|12.07|10.32|0
1728538500000|2024-10-10 05:35:00|12.08|10.33|12.17|10.42|12.34|10.59|12.06|10.31|0
1728538800000|2024-10-10 05:40:00|12.18|10.43|12.16|10.41|12.18|10.43|12.15|10.4|0
1728539100000|2024-10-10 05:45:00|12.15|10.4|12.18|10.43|12.18|10.43|12.15|10.4|0
1728539400000|2024-10-10 05:50:00|12.19|10.44|12.22|10.47|12.23|10.48|12.19|10.44|0
1728539700000|2024-10-10 05:55:00|12.23|10.48|12.27|10.52|12.28|10.53|12.23|10.48|0
1728540000000|2024-10-10 06:00:00|12.26|10.51|12.32|10.57|12.33|10.58|12.25|10.5|0
1728540300000|2024-10-10 06:05:00|12.33|10.58|12.32|10.57|12.36|10.61|12.3|10.55|0
1728540600000|2024-10-10 06:10:00|12.33|10.58|12.31|10.56|12.36|10.61|12.31|10.56|0
1728540900000|2024-10-10 06:15:00|12.32|10.57|12.35|10.6|12.36|10.61|12.32|10.57|0
1728541200000|2024-10-10 06:20:00|12.36|10.61|12.31|10.56|12.36|10.61|12.29|10.54|0
1728541500000|2024-10-10 06:25:00|12.3|10.55|12.26|10.51|12.31|10.56|12.26|10.51|0
1728541800000|2024-10-10 06:30:00|12.25|10.5|12.27|10.52|12.28|10.53|12.25|10.5|0
1728542100000|2024-10-10 06:35:00|12.26|10.51|12.27|10.52|12.29|10.54|12.26|10.51|0
1728542400000|2024-10-10 06:40:00|12.26|10.51|12.27|10.52|12.28|10.53|12.26|10.51|0
1728542700000|2024-10-10 06:45:00|12.28|10.53|12.22|10.47|12.28|10.53|12.21|10.46|0
1728543000000|2024-10-10 06:50:00|12.23|10.48|12.23|10.48|12.24|10.49|12.2|10.45|0
1728543300000|2024-10-10 06:55:00|12.24|10.49|12.24|10.49|12.25|10.5|12.19|10.44|0
1728543600000|2024-10-10 07:00:00|12.26|10.51|12.22|10.47|12.27|10.52|12.2|10.45|0
1728543900000|2024-10-10 07:05:00|12.23|10.48|12.22|10.47|12.23|10.48|12.18|10.43|0
1728544200000|2024-10-10 07:10:00|12.21|10.46|12.29|10.54|12.29|10.54|12.21|10.46|0
1728544500000|2024-10-10 07:15:00|12.26|10.51|12.06|10.31|12.32|10.57|12.06|10.31|0
1728544800000|2024-10-10 07:20:00|12.25|10.5|12.26|10.51|12.28|10.53|12.22|10.47|0
1728545100000|2024-10-10 07:25:00|12.25|10.5|12.32|10.57|12.32|10.57|12.24|10.49|0
1728545400000|2024-10-10 07:30:00|12.33|10.58|12.33|10.58|12.4|10.65|12.31|10.56|0
1728545700000|2024-10-10 07:35:00|12.34|10.59|12.33|10.58|12.38|10.63|12.28|10.53|0
1728546000000|2024-10-10 07:40:00|12.32|10.57|12.36|10.61|12.36|10.61|12.29|10.54|0
1728546300000|2024-10-10 07:45:00|12.35|10.6|12.35|10.6|12.37|10.62|12.34|10.59|0
1728546600000|2024-10-10 07:50:00|12.36|10.61|12.36|10.61|12.37|10.62|12.35|10.6|0
1728546900000|2024-10-10 07:55:00|12.35|10.6|12.49|10.74|12.5|10.75|12.23|10.48|0
1728547200000|2024-10-10 08:00:00|12.5|10.75|12.41|10.66|12.5|10.75|12.41|10.66|0
1728547500000|2024-10-10 08:05:00|12.43|10.68|12.45|10.7|12.47|10.72|12.41|10.66|0
1728547800000|2024-10-10 08:10:00|12.46|10.71|12.48|10.73|12.55|10.8|12.46|10.71|0
1728548100000|2024-10-10 08:15:00|12.49|10.74|12.48|10.73|12.49|10.74|12.45|10.7|0
1728548400000|2024-10-10 08:20:00|12.47|10.72|12.48|10.73|12.51|10.76|12.47|10.72|0
1728548700000|2024-10-10 08:25:00|12.47|10.72|12.4|10.65|12.47|10.72|12.38|10.63|0
1728549000000|2024-10-10 08:30:00|12.39|10.64|12.38|10.63|12.41|10.66|12.37|10.62|0
1728549300000|2024-10-10 08:35:00|12.37|10.62|12.43|10.68|12.43|10.68|12.37|10.62|0
1728549600000|2024-10-10 08:40:00|12.42|10.67|12.47|10.72|12.48|10.73|12.41|10.66|0
1728549900000|2024-10-10 08:45:00|12.46|10.71|12.47|10.72|12.47|10.72|12.44|10.69|0
1728550200000|2024-10-10 08:50:00|12.46|10.71|12.44|10.69|12.47|10.72|12.44|10.69|0
1728550500000|2024-10-10 08:55:00|12.45|10.7|12.46|10.71|12.47|10.72|12.44|10.69|0
1728550800000|2024-10-10 09:00:00|12.45|10.7|12.51|10.76|12.51|10.76|12.45|10.7|0
1728551100000|2024-10-10 09:05:00|12.5|10.75|12.52|10.77|12.53|10.78|12.5|10.75|0
1728551400000|2024-10-10 09:10:00|12.51|10.76|12.48|10.73|12.52|10.77|12.46|10.71|0
1728551700000|2024-10-10 09:15:00|12.47|10.72|12.46|10.71|12.51|10.76|12.46|10.71|0
1728552000000|2024-10-10 09:20:00|12.47|10.72|12.47|10.72|12.48|10.73|12.44|10.69|0
1728552300000|2024-10-10 09:25:00|12.46|10.71|12.44|10.69|12.46|10.71|12.44|10.69|0
1728552600000|2024-10-10 09:30:00|12.43|10.68|12.36|10.61|12.43|10.68|12.35|10.6|0
1728552900000|2024-10-10 09:35:00|12.37|10.62|12.38|10.63|12.39|10.64|12.35|10.6|0
1728553200000|2024-10-10 09:40:00|12.37|10.62|12.42|10.67|12.42|10.67|12.35|10.6|0
1728553500000|2024-10-10 09:45:00|12.43|10.68|12.44|10.69|12.44|10.69|12.42|10.67|0
1728553800000|2024-10-10 09:50:00|12.43|10.68|12.38|10.63|12.43|10.68|12.38|10.63|0
1728554100000|2024-10-10 09:55:00|12.37|10.62|12.34|10.59|12.37|10.62|12.34|10.59|0
1728554400000|2024-10-10 10:00:00|12.33|10.58|12.34|10.59|12.35|10.6|12.31|10.56|0
1728554700000|2024-10-10 10:05:00|12.33|10.58|12.34|10.59|12.34|10.59|12.33|10.58|0
1728555000000|2024-10-10 10:10:00|12.35|10.6|12.37|10.62|12.38|10.63|12.33|10.58|0
1728555300000|2024-10-10 10:15:00|12.36|10.61|12.39|10.64|12.39|10.64|12.36|10.61|0
1728555600000|2024-10-10 10:20:00|12.4|10.65|12.4|10.65|12.42|10.67|12.4|10.65|0
1728555900000|2024-10-10 10:25:00|12.41|10.66|12.41|10.66|12.42|10.67|12.39|10.64|0
1728556200000|2024-10-10 10:30:00|12.4|10.65|12.34|10.59|12.42|10.67|12.34|10.59|0
1728556500000|2024-10-10 10:35:00|12.33|10.58|12.35|10.6|12.37|10.62|12.33|10.58|0
1728556800000|2024-10-10 10:40:00|12.36|10.61|12.41|10.66|12.41|10.66|12.35|10.6|0
1728557100000|2024-10-10 10:45:00|12.43|10.68|12.56|10.81|12.57|10.82|12.43|10.68|0
1728557400000|2024-10-10 10:50:00|12.55|10.8|12.52|10.77|12.55|10.8|12.5|10.75|0
1728557700000|2024-10-10 10:55:00|12.51|10.76|12.55|10.8|12.55|10.8|12.51|10.76|0
1728558000000|2024-10-10 11:00:00|12.54|10.79|12.54|10.79|12.56|10.81|12.54|10.79|0
1728558300000|2024-10-10 11:05:00|12.53|10.78|12.54|10.79|12.55|10.8|12.53|10.78|0
1728558600000|2024-10-10 11:10:00|12.55|10.8|12.6|10.85|12.6|10.85|12.55|10.8|0
1728558900000|2024-10-10 11:15:00|12.59|10.84|12.49|10.74|12.6|10.85|12.49|10.74|0
1728559200000|2024-10-10 11:20:00|12.48|10.73|12.49|10.74|12.5|10.75|12.47|10.72|0
1728559500000|2024-10-10 11:25:00|12.48|10.73|12.48|10.73|12.5|10.75|12.48|10.73|0
1728559800000|2024-10-10 11:30:00|12.47|10.72|12.43|10.68|12.48|10.73|12.43|10.68|0
1728560100000|2024-10-10 11:35:00|12.42|10.67|12.43|10.68|12.43|10.68|12.4|10.65|0
1728560400000|2024-10-10 11:40:00|12.44|10.69|12.42|10.67|12.45|10.7|12.42|10.67|0
1728560700000|2024-10-10 11:45:00|12.41|10.66|12.44|10.69|12.46|10.71|12.41|10.66|0
1728561000000|2024-10-10 11:50:00|12.43|10.68|12.39|10.64|12.44|10.69|12.39|10.64|0
1728561300000|2024-10-10 11:55:00|12.38|10.63|12.37|10.62|12.42|10.67|12.37|10.62|0
1728561600000|2024-10-10 12:00:00|12.38|10.63|12.32|10.57|12.39|10.64|12.32|10.57|0
1728561900000|2024-10-10 12:05:00|12.33|10.58|12.26|10.51|12.33|10.58|12.25|10.5|0
1728562200000|2024-10-10 12:10:00|12.25|10.5|12.28|10.53|12.29|10.54|12.25|10.5|0
1728562500000|2024-10-10 12:15:00|12.29|10.54|12.24|10.49|12.4|10.65|12.22|10.47|0
1728562800000|2024-10-10 12:20:00|12.23|10.48|12.26|10.51|12.33|10.58|12.23|10.48|0
1728563100000|2024-10-10 12:25:00|12.27|10.52|12.27|10.52|12.31|10.56|12.21|10.46|0
1728563400000|2024-10-10 12:30:00|12.55|10.8|12.21|10.46|12.85|11.1|12.06|10.31|0
1728563700000|2024-10-10 12:35:00|12.22|10.47|12.41|10.66|12.41|10.66|12.21|10.46|0
1728564000000|2024-10-10 12:40:00|12.44|10.69|12.33|10.58|12.62|10.87|12.17|10.42|0
1728564300000|2024-10-10 12:45:00|12.34|10.59|12.26|10.51|12.36|10.61|12.22|10.47|0
1728564600000|2024-10-10 12:50:00|12.23|10.48|12.48|10.73|12.53|10.78|12.23|10.48|0
1728564900000|2024-10-10 12:55:00|12.44|10.69|12.46|10.71|12.51|10.76|12.39|10.64|0
1728565200000|2024-10-10 13:00:00|12.47|10.72|12.51|10.76|12.64|10.89|12.45|10.7|0
1728565500000|2024-10-10 13:05:00|12.52|10.77|12.6|10.85|12.62|10.87|12.48|10.73|0
1728565800000|2024-10-10 13:10:00|12.61|10.86|12.62|10.87|12.63|10.88|12.55|10.8|0
1728566100000|2024-10-10 13:15:00|12.61|10.86|12.57|10.82|12.61|10.86|12.5|10.75|0
1728566400000|2024-10-10 13:20:00|12.59|10.84|12.56|10.81|12.64|10.89|12.54|10.79|0
1728566700000|2024-10-10 13:25:00|12.57|10.82|12.47|10.72|12.62|10.87|12.47|10.72|0
1728567000000|2024-10-10 13:30:00|12.48|10.73|12.49|10.74|12.61|10.86|12.45|10.7|0
1728567300000|2024-10-10 13:35:00|12.52|10.77|12.64|10.89|12.76|11.01|12.5|10.75|0
1728567600000|2024-10-10 13:40:00|12.65|10.9|12.65|10.9|12.71|10.96|12.57|10.82|0
1728567900000|2024-10-10 13:45:00|12.64|10.89|12.83|11.08|12.89|11.14|12.55|10.8|0
1728568200000|2024-10-10 13:50:00|12.84|11.09|12.58|10.83|12.86|11.11|12.53|10.78|0
1728568500000|2024-10-10 13:55:00|12.62|10.87|12.67|10.92|12.67|10.92|12.36|10.61|0
1728568800000|2024-10-10 14:00:00|12.63|10.88|12.5|10.75|12.63|10.88|12.45|10.7|0
1728569100000|2024-10-10 14:05:00|12.49|10.74|12.28|10.53|12.56|10.81|12.28|10.53|0
1728569400000|2024-10-10 14:10:00|12.3|10.55|12.26|10.51|12.34|10.59|12.14|10.39|0
1728569700000|2024-10-10 14:15:00|12.28|10.53|12.23|10.48|12.3|10.55|12.21|10.46|0
1728570000000|2024-10-10 14:20:00|12.24|10.49|12.24|10.49|12.32|10.57|12.23|10.48|0
1728570300000|2024-10-10 14:25:00|12.25|10.5|12.26|10.51|12.32|10.57|12.21|10.46|0
1728570600000|2024-10-10 14:30:00|12.27|10.52|12.3|10.55|12.34|10.59|12.18|10.43|0
1728570900000|2024-10-10 14:35:00|12.31|10.56|12.3|10.55|12.4|10.65|12.27|10.52|0
1728571200000|2024-10-10 14:40:00|12.31|10.56|12.24|10.49|12.38|10.63|12.17|10.42|0
1728571500000|2024-10-10 14:45:00|12.27|10.52|12.31|10.56|12.36|10.61|12.21|10.46|0
1728571800000|2024-10-10 14:50:00|12.32|10.57|12.44|10.69|12.47|10.72|12.23|10.48|0
1728572100000|2024-10-10 14:55:00|12.46|10.71|12.49|10.74|12.53|10.78|12.32|10.57|0
1728572400000|2024-10-10 15:00:00|12.48|10.73|12.56|10.81|12.68|10.93|12.47|10.72|0
1728572700000|2024-10-10 15:05:00|12.55|10.8|12.41|10.66|12.59|10.84|12.37|10.62|0
1728573000000|2024-10-10 15:10:00|12.38|10.63|12.28|10.53|12.42|10.67|12.28|10.53|0
1728573300000|2024-10-10 15:15:00|12.27|10.52|12.3|10.55|12.31|10.56|12.22|10.47|0
1728573600000|2024-10-10 15:20:00|12.31|10.56|12.29|10.54|12.59|10.84|12.28|10.53|0
1728573900000|2024-10-10 15:25:00|12.28|10.53|12.27|10.52|12.32|10.57|12.22|10.47|0
1728574200000|2024-10-10 15:30:00|12.28|10.53|12.25|10.5|12.39|10.64|12.24|10.49|0
1728574500000|2024-10-10 15:35:00|12.24|10.49|12.2|10.45|12.29|10.54|12.2|10.45|0
1728574800000|2024-10-10 15:40:00|12.21|10.46|12.22|10.47|12.33|10.58|12.2|10.45|0
1728575100000|2024-10-10 15:45:00|12.21|10.46|12.21|10.46|12.24|10.49|12.17|10.42|0
1728575400000|2024-10-10 15:50:00|12.2|10.45|12.16|10.41|12.25|10.5|12.16|10.41|0
1728575700000|2024-10-10 15:55:00|12.15|10.4|12.04|10.29|12.17|10.42|12.03|10.28|0
1728576000000|2024-10-10 16:00:00|12.05|10.3|12.05|10.3|12.07|10.32|12|10.25|0
1728576300000|2024-10-10 16:05:00|12.04|10.29|11.98|10.23|12.04|10.29|11.95|10.2|0
1728576600000|2024-10-10 16:10:00|11.97|10.22|11.9|10.15|11.97|10.22|11.87|10.12|0
1728576900000|2024-10-10 16:15:00|11.89|10.14|11.86|10.11|11.9|10.15|11.84|10.09|0
1728577200000|2024-10-10 16:20:00|11.87|10.12|11.91|10.16|11.92|10.17|11.85|10.1|0
1728577500000|2024-10-10 16:25:00|11.9|10.15|11.96|10.21|12.03|10.28|11.89|10.14|0
1728577800000|2024-10-10 16:30:00|11.95|10.2|12.02|10.27|12.14|10.39|11.95|10.2|0
1728578100000|2024-10-10 16:35:00|12.01|10.26|12.01|10.26|12.06|10.31|11.97|10.22|0
1728578400000|2024-10-10 16:40:00|12|10.25|12.24|10.49|12.32|10.57|12|10.25|0
1728578700000|2024-10-10 16:45:00|12.26|10.51|12.32|10.57|12.39|10.64|12.18|10.43|0
1728579000000|2024-10-10 16:50:00|12.31|10.56|12.23|10.48|12.36|10.61|12.23|10.48|0
1728579300000|2024-10-10 16:55:00|12.21|10.46|12.27|10.52|12.34|10.59|12.21|10.46|0
1728579600000|2024-10-10 17:00:00|12.26|10.51|12.4|10.65|12.4|10.65|12.21|10.46|0
1728579900000|2024-10-10 17:05:00|12.41|10.66|12.58|10.83|12.65|10.9|12.4|10.65|0
1728580200000|2024-10-10 17:10:00|12.6|10.85|12.55|10.8|12.63|10.88|12.49|10.74|0
1728580500000|2024-10-10 17:15:00|12.53|10.78|12.44|10.69|12.58|10.83|12.43|10.68|0
1728580800000|2024-10-10 17:20:00|12.43|10.68|12.26|10.51|12.43|10.68|12.23|10.48|0
1728581100000|2024-10-10 17:25:00|12.27|10.52|12.3|10.55|12.34|10.59|12.24|10.49|0
1728581400000|2024-10-10 17:30:00|12.29|10.54|12.24|10.49|12.29|10.54|12.22|10.47|0
1728581700000|2024-10-10 17:35:00|12.23|10.48|12.31|10.56|12.31|10.56|12.2|10.45|0
1728582000000|2024-10-10 17:40:00|12.3|10.55|12.29|10.54|12.34|10.59|12.25|10.5|0
1728582300000|2024-10-10 17:45:00|12.3|10.55|12.47|10.72|12.51|10.76|12.27|10.52|0
1728582600000|2024-10-10 17:50:00|12.48|10.73|12.53|10.78|12.81|11.06|12.47|10.72|0
1728582900000|2024-10-10 17:55:00|12.5|10.75|12.34|10.59|12.55|10.8|12.33|10.58|0
1728583200000|2024-10-10 18:00:00|12.35|10.6|12.51|10.76|12.54|10.79|12.35|10.6|0
1728583500000|2024-10-10 18:05:00|12.53|10.78|12.51|10.76|12.56|10.81|12.46|10.71|0
1728583800000|2024-10-10 18:10:00|12.5|10.75|12.53|10.78|12.56|10.81|12.45|10.7|0
1728584100000|2024-10-10 18:15:00|12.54|10.79|12.55|10.8|12.61|10.86|12.54|10.79|0
1728584400000|2024-10-10 18:20:00|12.56|10.81|12.39|10.64|12.62|10.87|12.33|10.58|0
1728584700000|2024-10-10 18:25:00|12.4|10.65|12.42|10.67|12.44|10.69|12.36|10.61|0
1728585000000|2024-10-10 18:30:00|12.43|10.68|12.4|10.65|12.49|10.74|12.4|10.65|0
1728585300000|2024-10-10 18:35:00|12.41|10.66|12.47|10.72|12.5|10.75|12.4|10.65|0
1728585600000|2024-10-10 18:40:00|12.48|10.73|12.54|10.79|12.71|10.96|12.41|10.66|0
1728585900000|2024-10-10 18:45:00|12.55|10.8|12.46|10.71|12.55|10.8|12.41|10.66|0
1728586200000|2024-10-10 18:50:00|12.5|10.75|12.5|10.75|12.55|10.8|12.49|10.74|0
1728586500000|2024-10-10 18:55:00|12.48|10.73|12.44|10.69|12.48|10.73|12.4|10.65|0
1728586800000|2024-10-10 19:00:00|12.46|10.71|12.54|10.79|12.57|10.82|12.41|10.66|0
1728587100000|2024-10-10 19:05:00|12.53|10.78|12.54|10.79|12.59|10.84|12.5|10.75|0
1728587400000|2024-10-10 19:10:00|12.55|10.8|12.51|10.76|12.57|10.82|12.48|10.73|0
1728587700000|2024-10-10 19:15:00|12.53|10.78|12.44|10.69|12.57|10.82|12.42|10.67|0
1728588000000|2024-10-10 19:20:00|12.45|10.7|12.42|10.67|12.45|10.7|12.36|10.61|0
1728588300000|2024-10-10 19:25:00|12.43|10.68|12.39|10.64|12.44|10.69|12.39|10.64|0
1728588600000|2024-10-10 19:30:00|12.4|10.65|12.37|10.62|12.41|10.66|12.33|10.58|0
1728588900000|2024-10-10 19:35:00|12.36|10.61|12.33|10.58|12.41|10.66|12.33|10.58|0
1728589200000|2024-10-10 19:40:00|12.34|10.59|12.31|10.56|12.38|10.63|12.31|10.56|0
1728589500000|2024-10-10 19:45:00|12.32|10.57|12.23|10.48|12.32|10.57|12.23|10.48|0
1728589800000|2024-10-10 19:50:00|12.24|10.49|12.06|10.31|12.24|10.49|12.01|10.26|0
1728590100000|2024-10-10 19:55:00|12.1|10.35|12.13|10.38|12.17|10.42|12.04|10.29|0
1728590400000|2024-10-10 20:00:00|12.19|10.44|12.13|10.38|12.19|10.44|12.11|10.36|0
1728590700000|2024-10-10 20:05:00|12.14|10.39|12.18|10.43|12.19|10.44|12.14|10.39|0
1728591000000|2024-10-10 20:10:00|12.17|10.42|12.16|10.41|12.19|10.44|12.16|10.41|0
1728591300000|2024-10-10 20:15:00|12.29|10.29|12.24|10.24|12.29|10.29|12.23|10.23|0
1728591600000|2024-10-10 20:20:00|12.25|10.25|12.24|10.24|12.26|10.26|12.24|10.24|0
1728591900000|2024-10-10 20:25:00|12.23|10.23|12.19|10.19|12.24|10.24|12.16|10.16|0
1728592200000|2024-10-10 20:30:00|12.18|10.18|12.17|10.17|12.19|10.19|12.15|10.15|0
1728592500000|2024-10-10 20:35:00|12.16|10.16|12.14|10.14|12.16|10.16|12.14|10.14|0
1728592800000|2024-10-10 20:40:00|12.13|10.13|12.14|10.14|12.14|10.14|12.13|10.13|0
1728593100000|2024-10-10 20:45:00|12.13|10.13|12.12|10.12|12.14|10.14|12.12|10.12|0
1728593400000|2024-10-10 20:50:00|12.13|10.13|12.14|10.14|12.15|10.15|12.13|10.13|0
1728593700000|2024-10-10 20:55:00|12.15|10.15|12.17|10.17|12.18|10.18|12.13|10.13|0
1728594000000|2024-10-10 21:00:00|12.18|10.18|12.18|10.18|12.19|10.19|12.17|10.17|0
1728594300000|2024-10-10 21:05:00|12.19|10.19|12.16|10.16|12.19|10.19|12.16|10.16|0
1728594600000|2024-10-10 21:10:00|12.17|10.17|12.18|10.18|12.18|10.18|12.16|10.16|0
1728596100000|2024-10-10 21:35:00|12.17|10.17|12.18|10.18|12.18|10.18|12.17|10.17|0
1728596400000|2024-10-10 21:40:00|12.17|10.17|12.17|10.17|12.17|10.17|12.17|10.17|0
1728597000000|2024-10-10 21:50:00|12.18|10.18|12.17|10.17|12.18|10.18|12.17|10.17|0
1728597300000|2024-10-10 21:55:00|12.18|10.18|12.18|10.18|12.18|10.18|12.18|10.18|0
1728597600000|2024-10-10 22:00:00|12.16|10.16|12.18|10.18|12.2|10.2|12.14|10.14|0
1728597900000|2024-10-10 22:05:00|12.17|10.17|12.18|10.18|12.18|10.18|12.17|10.17|0
1728598200000|2024-10-10 22:10:00|12.17|10.17|12.19|10.19|12.2|10.2|12.17|10.17|0
1728598500000|2024-10-10 22:15:00|12.18|10.18|12.16|10.16|12.19|10.19|12.16|10.16|0
1728598800000|2024-10-10 22:20:00|12.17|10.17|12.15|10.15|12.17|10.17|12.14|10.14|0
1728599100000|2024-10-10 22:25:00|12.16|10.16|12.13|10.13|12.16|10.16|12.11|10.11|0
1728599400000|2024-10-10 22:30:00|12.14|10.14|12.14|10.14|12.16|10.16|12.13|10.13|0
1728599700000|2024-10-10 22:35:00|12.13|10.13|12.12|10.12|12.15|10.15|12.12|10.12|0
1728600000000|2024-10-10 22:40:00|12.13|10.13|12.11|10.11|12.13|10.13|12.1|10.1|0
1728600300000|2024-10-10 22:45:00|12.12|10.12|12.11|10.11|12.12|10.12|12.11|10.11|0
1728600600000|2024-10-10 22:50:00|12.12|10.12|12.15|10.15|12.15|10.15|12.11|10.11|0
1728600900000|2024-10-10 22:55:00|12.16|10.16|12.14|10.14|12.16|10.16|12.14|10.14|0
1728601200000|2024-10-10 23:00:00|12.13|10.13|12.08|10.08|12.13|10.13|12.05|10.05|0
1728601500000|2024-10-10 23:05:00|12.06|10.06|12.02|10.02|12.06|10.06|12.02|10.02|0
1728601800000|2024-10-10 23:10:00|12.03|10.03|12.03|10.03|12.04|10.04|12.02|10.02|0
1728602100000|2024-10-10 23:15:00|12.02|10.02|11.99|9.99|12.03|10.03|11.99|9.99|0
1728602400000|2024-10-10 23:20:00|11.98|9.98|12|10|12|10|11.95|9.95|0
1728602700000|2024-10-10 23:25:00|11.99|9.99|11.97|9.97|11.99|9.99|11.96|9.96|0
1728603000000|2024-10-10 23:30:00|11.96|9.96|11.98|9.98|11.98|9.98|11.96|9.96|0
1728603300000|2024-10-10 23:35:00|11.99|9.99|11.96|9.96|12|10|11.96|9.96|0
1728603600000|2024-10-10 23:40:00|11.97|9.97|11.99|9.99|11.99|9.99|11.97|9.97|0
1728603900000|2024-10-10 23:45:00|11.98|9.98|11.96|9.96|12|10|11.96|9.96|0
1728604200000|2024-10-10 23:50:00|11.97|9.97|11.99|9.99|12|10|11.96|9.96|0
1728604500000|2024-10-10 23:55:00|11.98|9.98|11.98|9.98|12.01|10.01|11.97|9.97|0
1728604800000|2024-10-11 00:00:00|11.97|9.97|11.96|9.96|11.98|9.98|11.94|9.94|0
1728605100000|2024-10-11 00:05:00|11.97|9.97|11.94|9.94|12|10|11.94|9.94|0
1728605400000|2024-10-11 00:10:00|11.95|9.95|12|10|12.02|10.02|11.93|9.93|0
1728605700000|2024-10-11 00:15:00|11.99|9.99|12.02|10.02|12.04|10.04|11.99|9.99|0
1728606000000|2024-10-11 00:20:00|12.03|10.03|11.98|9.98|12.03|10.03|11.98|9.98|0
1728606300000|2024-10-11 00:25:00|11.99|9.99|12.02|10.02|12.02|10.02|11.98|9.98|0
1728606600000|2024-10-11 00:30:00|11.9|10.15|12.08|10.33|12.09|10.34|11.89|10.14|0
1728606900000|2024-10-11 00:35:00|12.09|10.34|12.06|10.31|12.1|10.35|12.04|10.29|0
1728607200000|2024-10-11 00:40:00|12.05|10.3|12.04|10.29|12.06|10.31|12.03|10.28|0
1728607500000|2024-10-11 00:45:00|12.05|10.3|12.05|10.3|12.08|10.33|12.04|10.29|0
1728607800000|2024-10-11 00:50:00|12.06|10.31|12.06|10.31|12.09|10.34|12.06|10.31|0
1728608100000|2024-10-11 00:55:00|12.07|10.32|12.08|10.33|12.1|10.35|12.06|10.31|0
1728608400000|2024-10-11 01:00:00|12.09|10.34|12.08|10.33|12.1|10.35|12.08|10.33|0
1728608700000|2024-10-11 01:05:00|12.07|10.32|12.03|10.28|12.08|10.33|12.03|10.28|0
1728609000000|2024-10-11 01:10:00|12.02|10.27|12.02|10.27|12.03|10.28|11.99|10.24|0
1728609300000|2024-10-11 01:15:00|12.01|10.26|12.04|10.29|12.04|10.29|12.01|10.26|0
1728609600000|2024-10-11 01:20:00|12.03|10.28|12.02|10.27|12.04|10.29|12.02|10.27|0
1728609900000|2024-10-11 01:25:00|12.01|10.26|12.02|10.27|12.03|10.28|12.01|10.26|0
1728610200000|2024-10-11 01:30:00|12.03|10.28|12.03|10.28|12.04|10.29|12.01|10.26|0
1728610500000|2024-10-11 01:35:00|12.04|10.29|12.06|10.31|12.07|10.32|12.03|10.28|0
1728610800000|2024-10-11 01:40:00|12.05|10.3|12.04|10.29|12.06|10.31|12.04|10.29|0
1728611100000|2024-10-11 01:45:00|12.03|10.28|12.05|10.3|12.05|10.3|12.03|10.28|0
1728611400000|2024-10-11 01:50:00|12.06|10.31|12.06|10.31|12.09|10.34|12.05|10.3|0
1728611700000|2024-10-11 01:55:00|12.07|10.32|12.06|10.31|12.08|10.33|12.06|10.31|0
1728612000000|2024-10-11 02:00:00|12.07|10.32|12.06|10.31|12.08|10.33|12.06|10.31|0
1728612300000|2024-10-11 02:05:00|12.07|10.32|12.05|10.3|12.07|10.32|12.05|10.3|0
1728612600000|2024-10-11 02:10:00|12.06|10.31|12.05|10.3|12.07|10.32|12.05|10.3|0
1728612900000|2024-10-11 02:15:00|12.04|10.29|12.03|10.28|12.05|10.3|12.03|10.28|0
1728613200000|2024-10-11 02:20:00|12.04|10.29|12.03|10.28|12.04|10.29|12.03|10.28|0
1728613500000|2024-10-11 02:25:00|12.04|10.29|12.05|10.3|12.05|10.3|12.03|10.28|0
1728613800000|2024-10-11 02:30:00|12.06|10.31|12.07|10.32|12.07|10.32|12.06|10.31|0
1728614100000|2024-10-11 02:35:00|12.06|10.31|12.08|10.33|12.09|10.34|12.06|10.31|0
1728614400000|2024-10-11 02:40:00|12.09|10.34|12.1|10.35|12.12|10.37|12.09|10.34|0
1728614700000|2024-10-11 02:45:00|12.11|10.36|12.08|10.33|12.11|10.36|12.07|10.32|0
1728615000000|2024-10-11 02:50:00|12.07|10.32|12.08|10.33|12.08|10.33|12.06|10.31|0
1728615300000|2024-10-11 02:55:00|12.07|10.32|12.07|10.32|12.08|10.33|12.06|10.31|0
1728615600000|2024-10-11 03:00:00|12.06|10.31|12.19|10.44|12.19|10.44|12.06|10.31|0
1728615900000|2024-10-11 03:05:00|12.1|10.35|12.07|10.32|12.13|10.38|12.06|10.31|0
1728616200000|2024-10-11 03:10:00|12.06|10.31|12.03|10.28|12.06|10.31|12.03|10.28|0
1728616500000|2024-10-11 03:15:00|12.04|10.29|12.04|10.29|12.06|10.31|12.03|10.28|0
1728616800000|2024-10-11 03:20:00|12.05|10.3|12.08|10.33|12.08|10.33|12.03|10.28|0
1728617100000|2024-10-11 03:25:00|12.07|10.32|12.09|10.34|12.1|10.35|12.06|10.31|0
1728617400000|2024-10-11 03:30:00|12.08|10.33|12.08|10.33|12.11|10.36|12.08|10.33|0
1728617700000|2024-10-11 03:35:00|12.09|10.34|12.1|10.35|12.11|10.36|12.09|10.34|0
1728618000000|2024-10-11 03:40:00|12.09|10.34|12.07|10.32|12.09|10.34|12.06|10.31|0
1728618300000|2024-10-11 03:45:00|12.06|10.31|12.07|10.32|12.08|10.33|12.06|10.31|0
1728618600000|2024-10-11 03:50:00|12.06|10.31|12.05|10.3|12.06|10.31|12.05|10.3|0
1728618900000|2024-10-11 03:55:00|12.04|10.29|12.05|10.3|12.05|10.3|12.04|10.29|0
1728619200000|2024-10-11 04:00:00|12.06|10.31|12.09|10.34|12.1|10.35|12.05|10.3|0
1728619500000|2024-10-11 04:05:00|12.1|10.35|12.07|10.32|12.1|10.35|12.07|10.32|0
1728619800000|2024-10-11 04:10:00|12.08|10.33|12.07|10.32|12.08|10.33|12.07|10.32|0
1728620100000|2024-10-11 04:15:00|12.08|10.33|12.08|10.33|12.08|10.33|12.07|10.32|0
1728620400000|2024-10-11 04:20:00|12.09|10.34|12.1|10.35|12.1|10.35|12.08|10.33|0
1728620700000|2024-10-11 04:25:00|12.09|10.34|12.09|10.34|12.1|10.35|12.09|10.34|0
1728621000000|2024-10-11 04:30:00|12.1|10.35|12.1|10.35|12.11|10.36|12.1|10.35|0
1728621300000|2024-10-11 04:35:00|12.09|10.34|12.1|10.35|12.1|10.35|12.09|10.34|0
1728621600000|2024-10-11 04:40:00|12.11|10.36|12.13|10.38|12.14|10.39|12.1|10.35|0
1728621900000|2024-10-11 04:45:00|12.12|10.37|12.12|10.37|12.13|10.38|12.12|10.37|0
1728622200000|2024-10-11 04:50:00|12.13|10.38|12.15|10.4|12.16|10.41|12.13|10.38|0
1728622500000|2024-10-11 04:55:00|12.16|10.41|12.15|10.4|12.17|10.42|12.15|10.4|0
1728622800000|2024-10-11 05:00:00|12.16|10.41|12.15|10.4|12.16|10.41|12.14|10.39|0
1728623100000|2024-10-11 05:05:00|12.16|10.41|12.16|10.41|12.17|10.42|12.16|10.41|0
1728623400000|2024-10-11 05:10:00|12.17|10.42|12.19|10.44|12.21|10.46|12.17|10.42|0
1728623700000|2024-10-11 05:15:00|12.18|10.43|12.17|10.42|12.19|10.44|12.17|10.42|0
1728624000000|2024-10-11 05:20:00|12.16|10.41|12.19|10.44|12.19|10.44|12.16|10.41|0
1728624300000|2024-10-11 05:25:00|12.2|10.45|12.22|10.47|12.26|10.51|12.2|10.45|0
1728624600000|2024-10-11 05:30:00|12.23|10.48|12.22|10.47|12.23|10.48|12.21|10.46|0
1728624900000|2024-10-11 05:35:00|12.21|10.46|12.21|10.46|12.23|10.48|12.21|10.46|0
1728625200000|2024-10-11 05:40:00|12.2|10.45|12.19|10.44|12.21|10.46|12.19|10.44|0
1728625500000|2024-10-11 05:45:00|12.18|10.43|12.19|10.44|12.2|10.45|12.17|10.42|0
1728625800000|2024-10-11 05:50:00|12.2|10.45|12.19|10.44|12.21|10.46|12.19|10.44|0
1728626100000|2024-10-11 05:55:00|12.18|10.43|12.18|10.43|12.19|10.44|12.17|10.42|0
1728626400000|2024-10-11 06:00:00|12.19|10.44|12.15|10.4|12.2|10.45|12.15|10.4|0
1728626700000|2024-10-11 06:05:00|12.16|10.41|12.2|10.45|12.21|10.46|12.16|10.41|0
1728627000000|2024-10-11 06:10:00|12.19|10.44|12.24|10.49|12.24|10.49|12.17|10.42|0
1728627300000|2024-10-11 06:15:00|12.22|10.47|11.93|10.18|12.22|10.47|11.92|10.17|0
1728627600000|2024-10-11 06:20:00|11.94|10.19|11.92|10.17|11.94|10.19|11.92|10.17|0
1728627900000|2024-10-11 06:25:00|11.91|10.16|11.92|10.17|11.92|10.17|11.89|10.14|0
1728628200000|2024-10-11 06:30:00|11.93|10.18|11.94|10.19|11.94|10.19|11.92|10.17|0
1728628500000|2024-10-11 06:35:00|11.95|10.2|11.95|10.2|11.97|10.22|11.94|10.19|0
1728628800000|2024-10-11 06:40:00|11.96|10.21|11.96|10.21|11.97|10.22|11.95|10.2|0
1728629100000|2024-10-11 06:45:00|11.97|10.22|11.97|10.22|11.98|10.23|11.96|10.21|0
1728629400000|2024-10-11 06:50:00|11.98|10.23|11.95|10.2|11.98|10.23|11.94|10.19|0
1728629700000|2024-10-11 06:55:00|11.94|10.19|11.98|10.23|11.98|10.23|11.93|10.18|0
1728630000000|2024-10-11 07:00:00|11.99|10.24|11.99|10.24|12.05|10.3|11.96|10.21|0
1728630300000|2024-10-11 07:05:00|11.98|10.23|11.97|10.22|12.02|10.27|11.97|10.22|0
1728630600000|2024-10-11 07:10:00|11.98|10.23|12.03|10.28|12.04|10.29|11.98|10.23|0
1728630900000|2024-10-11 07:15:00|12.04|10.29|12.13|10.38|12.16|10.41|12.04|10.29|0
1728631200000|2024-10-11 07:20:00|12.12|10.37|12.23|10.48|12.25|10.5|12.12|10.37|0
1728631500000|2024-10-11 07:25:00|12.21|10.46|12.26|10.51|12.3|10.55|12.12|10.37|0
1728631800000|2024-10-11 07:30:00|12.28|10.53|12.32|10.57|12.32|10.57|12.26|10.51|0
1728632100000|2024-10-11 07:35:00|12.31|10.56|12.29|10.54|12.32|10.57|12.28|10.53|0
1728632400000|2024-10-11 07:40:00|12.28|10.53|12.26|10.51|12.28|10.53|12.24|10.49|0
1728632700000|2024-10-11 07:45:00|12.27|10.52|12.2|10.45|12.27|10.52|12.2|10.45|0
1728633000000|2024-10-11 07:50:00|12.21|10.46|12.18|10.43|12.21|10.46|12.13|10.38|0
1728633300000|2024-10-11 07:55:00|12.19|10.44|12.17|10.42|12.19|10.44|12.14|10.39|0
1728633600000|2024-10-11 08:00:00|12.16|10.41|12.19|10.44|12.2|10.45|12.16|10.41|0
1728633900000|2024-10-11 08:05:00|12.18|10.43|12.28|10.53|12.29|10.54|12.16|10.41|0
1728634200000|2024-10-11 08:10:00|12.27|10.52|12.3|10.55|12.34|10.59|12.25|10.5|0
1728634500000|2024-10-11 08:15:00|12.29|10.54|12.29|10.54|12.31|10.56|12.24|10.49|0
1728634800000|2024-10-11 08:20:00|12.3|10.55|12.22|10.47|12.31|10.56|12.21|10.46|0
1728635100000|2024-10-11 08:25:00|12.23|10.48|12.23|10.48|12.27|10.52|12.21|10.46|0
1728635400000|2024-10-11 08:30:00|12.22|10.47|12.22|10.47|12.25|10.5|12.21|10.46|0
1728635700000|2024-10-11 08:35:00|12.21|10.46|12.19|10.44|12.24|10.49|12.19|10.44|0
1728636000000|2024-10-11 08:40:00|12.2|10.45|12.04|10.29|12.29|10.54|12.02|10.27|0
1728636300000|2024-10-11 08:45:00|12.05|10.3|12.16|10.41|12.16|10.41|12.03|10.28|0
1728636600000|2024-10-11 08:50:00|12.17|10.42|12.11|10.36|12.17|10.42|12.1|10.35|0
1728636900000|2024-10-11 08:55:00|12.12|10.37|12.14|10.39|12.16|10.41|12.12|10.37|0
1728637200000|2024-10-11 09:00:00|12.15|10.4|12.06|10.31|12.16|10.41|12.03|10.28|0
1728637500000|2024-10-11 09:05:00|12.05|10.3|12.01|10.26|12.06|10.31|11.99|10.24|0
1728637800000|2024-10-11 09:10:00|12.02|10.27|12.05|10.3|12.05|10.3|12|10.25|0
1728638100000|2024-10-11 09:15:00|12.03|10.28|12.09|10.34|12.11|10.36|12.02|10.27|0
1728638400000|2024-10-11 09:20:00|12.1|10.35|12.1|10.35|12.11|10.36|12.07|10.32|0
1728638700000|2024-10-11 09:25:00|12.09|10.34|12.07|10.32|12.1|10.35|12.05|10.3|0
1728639000000|2024-10-11 09:30:00|12.06|10.31|12.04|10.29|12.09|10.34|12.03|10.28|0
1728639300000|2024-10-11 09:35:00|12.03|10.28|12.03|10.28|12.06|10.31|12.01|10.26|0
1728639600000|2024-10-11 09:40:00|12.04|10.29|12.05|10.3|12.05|10.3|12|10.25|0
1728639900000|2024-10-11 09:45:00|12.04|10.29|12.07|10.32|12.11|10.36|12.04|10.29|0
1728640200000|2024-10-11 09:50:00|12.06|10.31|12.11|10.36|12.11|10.36|12.04|10.29|0
1728640500000|2024-10-11 09:55:00|12.12|10.37|12.09|10.34|12.15|10.4|12.07|10.32|0
1728640800000|2024-10-11 10:00:00|12.1|10.35|12.08|10.33|12.13|10.38|12.05|10.3|0
1728641100000|2024-10-11 10:05:00|12.07|10.32|12.04|10.29|12.08|10.33|12.03|10.28|0
1728641400000|2024-10-11 10:10:00|12.05|10.3|12.02|10.27|12.08|10.33|12|10.25|0
1728641700000|2024-10-11 10:15:00|12.01|10.26|11.96|10.21|12.01|10.26|11.96|10.21|0
1728642000000|2024-10-11 10:20:00|11.97|10.22|11.98|10.23|11.99|10.24|11.96|10.21|0
1728642300000|2024-10-11 10:25:00|11.97|10.22|11.95|10.2|11.98|10.23|11.94|10.19|0
1728642600000|2024-10-11 10:30:00|11.96|10.21|12|10.25|12|10.25|11.96|10.21|0
1728642900000|2024-10-11 10:35:00|12.01|10.26|11.98|10.23|12.01|10.26|11.98|10.23|0
1728643200000|2024-10-11 10:40:00|11.97|10.22|11.99|10.24|12|10.25|11.97|10.22|0
1728643500000|2024-10-11 10:45:00|11.98|10.23|11.94|10.19|12.04|10.29|11.91|10.16|0
1728643800000|2024-10-11 10:50:00|11.95|10.2|11.91|10.16|11.98|10.23|11.87|10.12|0
1728644100000|2024-10-11 10:55:00|11.9|10.15|11.82|10.07|11.9|10.15|11.82|10.07|0
1728644400000|2024-10-11 11:00:00|11.83|10.08|11.81|10.06|11.85|10.1|11.8|10.05|0
1728644700000|2024-10-11 11:05:00|11.8|10.05|11.84|10.09|11.84|10.09|11.77|10.02|0
1728645000000|2024-10-11 11:10:00|11.83|10.08|11.84|10.09|11.84|10.09|11.82|10.07|0
1728645300000|2024-10-11 11:15:00|11.85|10.1|11.9|10.15|11.91|10.16|11.83|10.08|0
1728645600000|2024-10-11 11:20:00|11.89|10.14|11.89|10.14|11.9|10.15|11.88|10.13|0
1728645900000|2024-10-11 11:25:00|11.9|10.15|11.89|10.14|11.91|10.16|11.89|10.14|0
1728646200000|2024-10-11 11:30:00|11.9|10.15|11.92|10.17|11.92|10.17|11.89|10.14|0
1728646500000|2024-10-11 11:35:00|11.93|10.18|11.89|10.14|11.93|10.18|11.88|10.13|0
1728646800000|2024-10-11 11:40:00|11.9|10.15|11.88|10.13|11.91|10.16|11.88|10.13|0
1728647100000|2024-10-11 11:45:00|11.87|10.12|11.9|10.15|11.9|10.15|11.87|10.12|0
1728647400000|2024-10-11 11:50:00|11.88|10.13|11.91|10.16|11.91|10.16|11.87|10.12|0
1728647700000|2024-10-11 11:55:00|11.9|10.15|11.9|10.15|11.91|10.16|11.89|10.14|0
1728648000000|2024-10-11 12:00:00|11.91|10.16|11.91|10.16|11.92|10.17|11.88|10.13|0
1728648300000|2024-10-11 12:05:00|11.9|10.15|11.73|9.98|11.91|10.16|11.73|9.98|0
1728648600000|2024-10-11 12:10:00|11.72|9.97|11.74|9.99|11.77|10.02|11.66|9.91|0
1728648900000|2024-10-11 12:15:00|11.75|10|12.46|10.71|12.47|10.72|11.72|9.97|0
1728649200000|2024-10-11 12:20:00|12.47|10.72|12.47|10.72|12.5|10.75|12.46|10.71|0
1728649500000|2024-10-11 12:25:00|12.46|10.71|12.5|10.75|12.51|10.76|12.45|10.7|0
1728649800000|2024-10-11 12:30:00|12.49|10.74|12.31|10.56|12.52|10.77|12.25|10.5|0
1728650100000|2024-10-11 12:35:00|12.32|10.57|12.52|10.77|12.52|10.77|12.3|10.55|0
1728650400000|2024-10-11 12:40:00|12.53|10.78|12.42|10.67|12.56|10.81|12.38|10.63|0
1728650700000|2024-10-11 12:45:00|12.41|10.66|12.46|10.71|12.53|10.78|12.38|10.63|0
1728651000000|2024-10-11 12:50:00|12.45|10.7|12.42|10.67|12.59|10.84|12.4|10.65|0
1728651300000|2024-10-11 12:55:00|12.43|10.68|12.45|10.7|12.57|10.82|12.43|10.68|0
1728651600000|2024-10-11 13:00:00|12.44|10.69|12.4|10.65|12.44|10.69|12.39|10.64|0
1728651900000|2024-10-11 13:05:00|12.41|10.66|12.41|10.66|12.46|10.71|12.39|10.64|0
1728652200000|2024-10-11 13:10:00|12.42|10.67|12.45|10.7|12.47|10.72|12.42|10.67|0
1728652500000|2024-10-11 13:15:00|12.44|10.69|12.46|10.71|12.5|10.75|12.42|10.67|0
1728652800000|2024-10-11 13:20:00|12.45|10.7|12.4|10.65|12.45|10.7|12.4|10.65|0
1728653100000|2024-10-11 13:25:00|12.43|10.68|12.49|10.74|12.53|10.78|12.42|10.67|0
1728653400000|2024-10-11 13:30:00|12.48|10.73|12.24|10.49|12.51|10.76|12.17|10.42|0
1728653700000|2024-10-11 13:35:00|12.23|10.48|12.35|10.6|12.39|10.64|12.23|10.48|0
1728654000000|2024-10-11 13:40:00|12.34|10.59|12.28|10.53|12.38|10.63|12.25|10.5|0
1728654300000|2024-10-11 13:45:00|12.29|10.54|12.24|10.49|12.31|10.56|12.16|10.41|0
1728654600000|2024-10-11 13:50:00|12.25|10.5|12.15|10.4|12.25|10.5|12.1|10.35|0
1728654900000|2024-10-11 13:55:00|12.14|10.39|12.14|10.39|12.21|10.46|12.06|10.31|0
1728655200000|2024-10-11 14:00:00|12.15|10.4|12.11|10.36|12.25|10.5|12.01|10.26|0
1728655500000|2024-10-11 14:05:00|12.1|10.35|11.85|10.1|12.13|10.38|11.83|10.08|0
1728655800000|2024-10-11 14:10:00|11.83|10.08|12.06|10.31|12.14|10.39|11.68|9.93|0
1728656100000|2024-10-11 14:15:00|12.04|10.29|11.92|10.17|12.06|10.31|11.91|10.16|0
1728656400000|2024-10-11 14:20:00|11.91|10.16|11.94|10.19|12.04|10.29|11.9|10.15|0
1728656700000|2024-10-11 14:25:00|11.93|10.18|11.83|10.08|12.05|10.3|11.74|9.99|0
1728657000000|2024-10-11 14:30:00|11.84|10.09|11.8|10.05|11.91|10.16|11.78|10.03|0
1728657300000|2024-10-11 14:35:00|11.79|10.04|11.82|10.07|11.91|10.16|11.76|10.01|0
1728657600000|2024-10-11 14:40:00|11.8|10.05|11.95|10.2|11.96|10.21|11.78|10.03|0
1728657900000|2024-10-11 14:45:00|11.94|10.19|12.13|10.38|12.23|10.48|11.82|10.07|0
1728658200000|2024-10-11 14:50:00|12.14|10.39|12.08|10.33|12.27|10.52|12.08|10.33|0
1728658500000|2024-10-11 14:55:00|12.09|10.34|11.94|10.19|12.09|10.34|11.92|10.17|0
1728658800000|2024-10-11 15:00:00|11.95|10.2|11.89|10.14|11.97|10.22|11.87|10.12|0
1728659100000|2024-10-11 15:05:00|11.88|10.13|11.74|9.99|11.91|10.16|11.64|9.89|0
1728659400000|2024-10-11 15:10:00|11.72|9.97|11.72|9.97|11.74|9.99|11.67|9.92|0
1728659700000|2024-10-11 15:15:00|11.73|9.98|11.85|10.1|11.85|10.1|11.69|9.94|0
1728660000000|2024-10-11 15:20:00|11.84|10.09|11.85|10.1|11.87|10.12|11.77|10.02|0
1728660300000|2024-10-11 15:25:00|11.84|10.09|11.82|10.07|11.85|10.1|11.78|10.03|0
1728660600000|2024-10-11 15:30:00|11.81|10.06|11.71|9.96|11.83|10.08|11.68|9.93|0
1728660900000|2024-10-11 15:35:00|11.72|9.97|11.72|9.97|11.77|10.02|11.72|9.97|0
1728661200000|2024-10-11 15:40:00|11.73|9.98|11.72|9.97|11.75|10|11.68|9.93|0
1728661500000|2024-10-11 15:45:00|11.73|9.98|11.76|10.01|11.82|10.07|11.69|9.94|0
1728661800000|2024-10-11 15:50:00|11.77|10.02|11.73|9.98|11.79|10.04|11.72|9.97|0
1728662100000|2024-10-11 15:55:00|11.74|9.99|11.67|9.92|11.75|10|11.67|9.92|0
1728662400000|2024-10-11 16:00:00|11.68|9.93|11.7|9.95|11.74|9.99|11.68|9.93|0
1728662700000|2024-10-11 16:05:00|11.69|9.94|11.78|10.03|11.79|10.04|11.67|9.92|0
1728663000000|2024-10-11 16:10:00|11.79|10.04|11.86|10.11|11.88|10.13|11.77|10.02|0
1728663300000|2024-10-11 16:15:00|11.84|10.09|11.89|10.14|11.89|10.14|11.83|10.08|0
1728663600000|2024-10-11 16:20:00|11.9|10.15|11.91|10.16|11.95|10.2|11.88|10.13|0
1728663900000|2024-10-11 16:25:00|11.92|10.17|11.94|10.19|12.03|10.28|11.92|10.17|0
1728664200000|2024-10-11 16:30:00|11.95|10.2|11.9|10.15|11.99|10.24|11.89|10.14|0
1728664500000|2024-10-11 16:35:00|11.91|10.16|11.98|10.23|12|10.25|11.91|10.16|0
1728664800000|2024-10-11 16:40:00|11.99|10.24|12.02|10.27|12.03|10.28|11.95|10.2|0
1728665100000|2024-10-11 16:45:00|12.01|10.26|12.01|10.26|12.08|10.33|11.94|10.19|0
1728665400000|2024-10-11 16:50:00|12|10.25|12.07|10.32|12.09|10.34|11.95|10.2|0
1728665700000|2024-10-11 16:55:00|12.1|10.35|11.86|10.11|12.11|10.36|11.86|10.11|0
1728666000000|2024-10-11 17:00:00|11.85|10.1|11.91|10.16|11.91|10.16|11.8|10.05|0
1728666300000|2024-10-11 17:05:00|11.9|10.15|11.92|10.17|11.97|10.22|11.9|10.15|0
1728666600000|2024-10-11 17:10:00|11.93|10.18|11.94|10.19|11.97|10.22|11.9|10.15|0
1728666900000|2024-10-11 17:15:00|11.95|10.2|11.98|10.23|12|10.25|11.93|10.18|0
1728667200000|2024-10-11 17:20:00|11.97|10.22|11.89|10.14|11.97|10.22|11.89|10.14|0
1728667500000|2024-10-11 17:25:00|11.9|10.15|11.85|10.1|11.91|10.16|11.84|10.09|0
1728667800000|2024-10-11 17:30:00|11.84|10.09|11.88|10.13|11.89|10.14|11.8|10.05|0
1728668100000|2024-10-11 17:35:00|11.89|10.14|11.81|10.06|11.91|10.16|11.81|10.06|0
1728668400000|2024-10-11 17:40:00|11.79|10.04|11.69|9.94|11.92|10.17|11.69|9.94|0
1728668700000|2024-10-11 17:45:00|11.68|9.93|11.69|9.94|11.7|9.95|11.65|9.9|0
1728669000000|2024-10-11 17:50:00|11.68|9.93|11.66|9.91|11.69|9.94|11.64|9.89|0
1728669300000|2024-10-11 17:55:00|11.67|9.92|11.7|9.95|11.71|9.96|11.66|9.91|0
1728669600000|2024-10-11 18:00:00|11.71|9.96|11.66|9.91|11.74|9.99|11.66|9.91|0
1728669900000|2024-10-11 18:05:00|11.65|9.9|11.63|9.88|11.66|9.91|11.62|9.87|0
1728670200000|2024-10-11 18:10:00|11.62|9.87|11.56|9.81|11.63|9.88|11.56|9.81|0
1728670500000|2024-10-11 18:15:00|11.57|9.82|11.51|9.76|11.57|9.82|11.46|9.71|0
1728670800000|2024-10-11 18:20:00|11.5|9.75|11.54|9.79|11.55|9.8|11.49|9.74|0
1728671100000|2024-10-11 18:25:00|11.56|9.81|11.6|9.85|11.6|9.85|11.54|9.79|0
1728671400000|2024-10-11 18:30:00|11.58|9.83|11.58|9.83|11.59|9.84|11.54|9.79|0
1728671700000|2024-10-11 18:35:00|11.59|9.84|11.69|9.94|11.79|10.04|11.58|9.83|0
1728672000000|2024-10-11 18:40:00|11.68|9.93|11.53|9.78|11.72|9.97|11.53|9.78|0
1728672300000|2024-10-11 18:45:00|11.52|9.77|11.51|9.76|11.52|9.77|11.47|9.72|0
1728672600000|2024-10-11 18:50:00|11.5|9.75|11.51|9.76|11.52|9.77|11.5|9.75|0
1728672900000|2024-10-11 18:55:00|11.5|9.75|11.29|9.54|11.59|9.84|11.28|9.53|0
1728673200000|2024-10-11 19:00:00|11.31|9.56|11.28|9.53|11.32|9.57|11.25|9.5|0
1728673500000|2024-10-11 19:05:00|11.27|9.52|11.19|9.44|11.27|9.52|11.11|9.36|0
1728673800000|2024-10-11 19:10:00|11.2|9.45|11.26|9.51|11.32|9.57|11.13|9.38|0
1728674100000|2024-10-11 19:15:00|11.27|9.52|11.27|9.52|11.28|9.53|11.22|9.47|0
1728674400000|2024-10-11 19:20:00|11.26|9.51|11.27|9.52|11.32|9.57|11.26|9.51|0
1728674700000|2024-10-11 19:25:00|11.29|9.54|11.29|9.54|11.31|9.56|11.24|9.49|0
1728675000000|2024-10-11 19:30:00|11.33|9.58|11.26|9.51|11.34|9.59|11.22|9.47|0
1728675300000|2024-10-11 19:35:00|11.28|9.53|11.47|9.72|11.49|9.74|11.28|9.53|0
1728675600000|2024-10-11 19:40:00|11.48|9.73|11.51|9.76|11.53|9.78|11.48|9.73|0
1728675900000|2024-10-11 19:45:00|11.52|9.77|11.5|9.75|11.57|9.82|11.44|9.69|0
1728676200000|2024-10-11 19:50:00|11.47|9.72|11.52|9.77|11.54|9.79|11.45|9.7|0
1728676500000|2024-10-11 19:55:00|11.56|9.81|11.57|9.82|11.61|9.86|11.46|9.71|0
1728676800000|2024-10-11 20:00:00|11.6|9.85|11.64|9.89|11.66|9.91|11.55|9.8|0
1728677100000|2024-10-11 20:05:00|11.66|9.91|11.68|9.93|11.71|9.96|11.66|9.91|0
1728677400000|2024-10-11 20:10:00|11.69|9.94|11.71|9.96|11.71|9.96|11.67|9.92|0
1728865200000|2024-10-14 00:20:00|12.09|10.09|12.11|10.11|12.11|10.11|12.09|10.09|0
1728865500000|2024-10-14 00:25:00|12.1|10.1|12.13|10.13|12.13|10.13|12.08|10.08|0
1728865800000|2024-10-14 00:30:00|12.01|10.26|12|10.25|12.02|10.27|11.99|10.24|0
1728866100000|2024-10-14 00:35:00|12.01|10.26|12.02|10.27|12.03|10.28|12|10.25|0
1728866400000|2024-10-14 00:40:00|12.01|10.26|12.02|10.27|12.02|10.27|12|10.25|0
1728866700000|2024-10-14 00:45:00|12.03|10.28|12.04|10.29|12.05|10.3|12.02|10.27|0
1728867000000|2024-10-14 00:50:00|12.05|10.3|12.02|10.27|12.05|10.3|12.01|10.26|0
1728867300000|2024-10-14 00:55:00|12.01|10.26|12.01|10.26|12.02|10.27|11.99|10.24|0
1728867600000|2024-10-14 01:00:00|12.02|10.27|12.07|10.32|12.08|10.33|12|10.25|0
1728867900000|2024-10-14 01:05:00|12.08|10.33|12.03|10.28|12.08|10.33|12.03|10.28|0
1728868200000|2024-10-14 01:10:00|12.04|10.29|12.01|10.26|12.06|10.31|12|10.25|0
1728868500000|2024-10-14 01:15:00|12|10.25|12.01|10.26|12.05|10.3|12|10.25|0
1728868800000|2024-10-14 01:20:00|12.02|10.27|12.03|10.28|12.04|10.29|12.01|10.26|0
1728869100000|2024-10-14 01:25:00|12.02|10.27|12.03|10.28|12.04|10.29|12.01|10.26|0
1728869400000|2024-10-14 01:30:00|12.05|10.3|12.02|10.27|12.07|10.32|12.02|10.27|0
1728869700000|2024-10-14 01:35:00|12.01|10.26|11.96|10.21|12.03|10.28|11.95|10.2|0
1728870000000|2024-10-14 01:40:00|11.95|10.2|11.99|10.24|12.01|10.26|11.94|10.19|0
1728870300000|2024-10-14 01:45:00|11.98|10.23|12|10.25|12.02|10.27|11.96|10.21|0
1728870600000|2024-10-14 01:50:00|12.01|10.26|12.03|10.28|12.07|10.32|12.01|10.26|0
1728870900000|2024-10-14 01:55:00|12.02|10.27|12.04|10.29|12.04|10.29|12.01|10.26|0
1728871200000|2024-10-14 02:00:00|12.06|10.31|12.12|10.37|12.13|10.38|12.05|10.3|0
1728871500000|2024-10-14 02:05:00|12.11|10.36|12.08|10.33|12.15|10.4|12.08|10.33|0
1728871800000|2024-10-14 02:10:00|12.09|10.34|12.07|10.32|12.09|10.34|12.06|10.31|0
1728872100000|2024-10-14 02:15:00|12.06|10.31|12.05|10.3|12.07|10.32|12.05|10.3|0
1728872400000|2024-10-14 02:20:00|12.04|10.29|12.04|10.29|12.06|10.31|12.04|10.29|0
1728872700000|2024-10-14 02:25:00|12.05|10.3|12.02|10.27|12.06|10.31|12.02|10.27|0
1728873000000|2024-10-14 02:30:00|12.03|10.28|12.03|10.28|12.04|10.29|12.02|10.27|0
1728873300000|2024-10-14 02:35:00|12.04|10.29|12.01|10.26|12.06|10.31|12|10.25|0
1728873600000|2024-10-14 02:40:00|12.02|10.27|12|10.25|12.02|10.27|12|10.25|0
1728873900000|2024-10-14 02:45:00|12.01|10.26|12.01|10.26|12.02|10.27|11.99|10.24|0
1728874200000|2024-10-14 02:50:00|12|10.25|11.98|10.23|12.01|10.26|11.98|10.23|0
1728874500000|2024-10-14 02:55:00|11.99|10.24|12|10.25|12.02|10.27|11.99|10.24|0
1728874800000|2024-10-14 03:00:00|11.99|10.24|12.03|10.28|12.06|10.31|11.99|10.24|0
1728875100000|2024-10-14 03:05:00|12.02|10.27|11.96|10.21|12.04|10.29|11.95|10.2|0
1728875400000|2024-10-14 03:10:00|11.97|10.22|11.95|10.2|11.97|10.22|11.95|10.2|0
1728875700000|2024-10-14 03:15:00|11.96|10.21|11.94|10.19|11.97|10.22|11.93|10.18|0
1728876000000|2024-10-14 03:20:00|11.93|10.18|11.92|10.17|11.95|10.2|11.91|10.16|0
1728876300000|2024-10-14 03:25:00|11.93|10.18|11.92|10.17|11.94|10.19|11.92|10.17|0
1728876600000|2024-10-14 03:30:00|11.93|10.18|11.95|10.2|11.95|10.2|11.93|10.18|0
1728876900000|2024-10-14 03:35:00|11.94|10.19|11.93|10.18|11.94|10.19|11.92|10.17|0
1728877200000|2024-10-14 03:40:00|11.92|10.17|11.91|10.16|11.93|10.18|11.89|10.14|0
1728877500000|2024-10-14 03:45:00|11.92|10.17|11.94|10.19|11.94|10.19|11.92|10.17|0
1728877800000|2024-10-14 03:50:00|11.95|10.2|11.94|10.19|11.95|10.2|11.94|10.19|0
1728878100000|2024-10-14 03:55:00|11.95|10.2|11.94|10.19|11.96|10.21|11.94|10.19|0
1728878400000|2024-10-14 04:00:00|11.95|10.2|11.95|10.2|11.95|10.2|11.93|10.18|0
1728878700000|2024-10-14 04:05:00|11.96|10.21|11.96|10.21|11.96|10.21|11.95|10.2|0
1728879000000|2024-10-14 04:10:00|11.95|10.2|11.94|10.19|11.95|10.2|11.94|10.19|0
1728879300000|2024-10-14 04:15:00|11.95|10.2|11.94|10.19|11.95|10.2|11.94|10.19|0
1728879600000|2024-10-14 04:20:00|11.93|10.18|11.93|10.18|11.94|10.19|11.93|10.18|0
1728879900000|2024-10-14 04:25:00|11.94|10.19|11.93|10.18|11.94|10.19|11.92|10.17|0
1728880200000|2024-10-14 04:30:00|11.92|10.17|11.91|10.16|11.93|10.18|11.91|10.16|0
1728880500000|2024-10-14 04:35:00|11.92|10.17|11.94|10.19|11.94|10.19|11.92|10.17|0
1728880800000|2024-10-14 04:40:00|11.93|10.18|11.93|10.18|11.94|10.19|11.93|10.18|0
1728881100000|2024-10-14 04:45:00|11.92|10.17|11.92|10.17|11.92|10.17|11.92|10.17|0
1728881400000|2024-10-14 04:50:00|11.93|10.18|11.92|10.17|11.93|10.18|11.92|10.17|0
1728881700000|2024-10-14 04:55:00|11.91|10.16|11.91|10.16|11.92|10.17|11.91|10.16|0
1728882000000|2024-10-14 05:00:00|11.92|10.17|11.88|10.13|11.92|10.17|11.88|10.13|0
1728882300000|2024-10-14 05:05:00|11.87|10.12|11.86|10.11|11.89|10.14|11.86|10.11|0
1728882600000|2024-10-14 05:10:00|11.87|10.12|11.86|10.11|11.88|10.13|11.84|10.09|0
1728882900000|2024-10-14 05:15:00|11.85|10.1|11.84|10.09|11.86|10.11|11.83|10.08|0
1728883200000|2024-10-14 05:20:00|11.83|10.08|11.85|10.1|11.85|10.1|11.83|10.08|0
1728883500000|2024-10-14 05:25:00|11.84|10.09|11.85|10.1|11.86|10.11|11.84|10.09|0
1728883800000|2024-10-14 05:30:00|11.84|10.09|11.87|10.12|11.87|10.12|11.84|10.09|0
1728884100000|2024-10-14 05:35:00|11.86|10.11|11.86|10.11|11.87|10.12|11.85|10.1|0
1728884400000|2024-10-14 05:40:00|11.87|10.12|11.88|10.13|11.9|10.15|11.87|10.12|0
1728884700000|2024-10-14 05:45:00|11.87|10.12|11.88|10.13|11.89|10.14|11.87|10.12|0
1728885000000|2024-10-14 05:50:00|11.87|10.12|11.87|10.12|11.88|10.13|11.87|10.12|0
1728885300000|2024-10-14 05:55:00|11.86|10.11|11.86|10.11|11.87|10.12|11.86|10.11|0
1728885600000|2024-10-14 06:00:00|11.85|10.1|11.85|10.1|11.86|10.11|11.82|10.07|0
1728885900000|2024-10-14 06:05:00|11.86|10.11|11.85|10.1|11.88|10.13|11.83|10.08|0
1728886200000|2024-10-14 06:10:00|11.86|10.11|11.86|10.11|11.88|10.13|11.85|10.1|0
1728886500000|2024-10-14 06:15:00|11.85|10.1|11.87|10.12|11.88|10.13|11.85|10.1|0
1728886800000|2024-10-14 06:20:00|11.86|10.11|11.84|10.09|11.87|10.12|11.84|10.09|0
1728887100000|2024-10-14 06:25:00|11.85|10.1|11.85|10.1|11.86|10.11|11.84|10.09|0
1728887400000|2024-10-14 06:30:00|11.84|10.09|11.87|10.12|11.88|10.13|11.83|10.08|0
1728887700000|2024-10-14 06:35:00|11.86|10.11|11.81|10.06|11.86|10.11|11.81|10.06|0
1728888000000|2024-10-14 06:40:00|11.8|10.05|11.76|10.01|11.8|10.05|11.76|10.01|0
1728888300000|2024-10-14 06:45:00|11.77|10.02|11.76|10.01|11.79|10.04|11.76|10.01|0
1728888600000|2024-10-14 06:50:00|11.77|10.02|11.75|10|11.78|10.03|11.75|10|0
1728888900000|2024-10-14 06:55:00|11.76|10.01|11.78|10.03|11.8|10.05|11.76|10.01|0
1728889200000|2024-10-14 07:00:00|11.77|10.02|11.79|10.04|11.81|10.06|11.77|10.02|0
1728889500000|2024-10-14 07:05:00|11.78|10.03|11.82|10.07|11.87|10.12|11.77|10.02|0
1728889800000|2024-10-14 07:10:00|11.83|10.08|11.82|10.07|11.86|10.11|11.81|10.06|0
1728890100000|2024-10-14 07:15:00|11.81|10.06|11.79|10.04|11.82|10.07|11.77|10.02|0
1728890400000|2024-10-14 07:20:00|11.8|10.05|11.72|9.97|11.8|10.05|11.71|9.96|0
1728890700000|2024-10-14 07:25:00|11.73|9.98|11.77|10.02|11.78|10.03|11.73|9.98|0
1728891000000|2024-10-14 07:30:00|11.76|10.01|11.7|9.95|11.78|10.03|11.7|9.95|0
1728891300000|2024-10-14 07:35:00|11.71|9.96|11.7|9.95|11.72|9.97|11.7|9.95|0
1728891600000|2024-10-14 07:40:00|11.69|9.94|11.68|9.93|11.71|9.96|11.68|9.93|0
1728891900000|2024-10-14 07:45:00|11.69|9.94|11.63|9.88|11.69|9.94|11.63|9.88|0
1728892200000|2024-10-14 07:50:00|11.64|9.89|11.64|9.89|11.66|9.91|11.62|9.87|0
1728892500000|2024-10-14 07:55:00|11.65|9.9|11.6|9.85|11.66|9.91|11.6|9.85|0
1728892800000|2024-10-14 08:00:00|11.61|9.86|11.62|9.87|11.65|9.9|11.6|9.85|0
1728893100000|2024-10-14 08:05:00|11.63|9.88|11.61|9.86|11.63|9.88|11.56|9.81|0
1728893400000|2024-10-14 08:10:00|11.62|9.87|11.62|9.87|11.63|9.88|11.6|9.85|0
1728893700000|2024-10-14 08:15:00|11.61|9.86|11.57|9.82|11.65|9.9|11.57|9.82|0
1728894000000|2024-10-14 08:20:00|11.58|9.83|11.56|9.81|11.58|9.83|11.55|9.8|0
1728894300000|2024-10-14 08:25:00|11.57|9.82|11.6|9.85|11.6|9.85|11.55|9.8|0
1728894600000|2024-10-14 08:30:00|11.59|9.84|11.6|9.85|11.62|9.87|11.58|9.83|0
1728894900000|2024-10-14 08:35:00|11.59|9.84|11.6|9.85|11.61|9.86|11.59|9.84|0
1728895200000|2024-10-14 08:40:00|11.59|9.84|11.58|9.83|11.6|9.85|11.57|9.82|0
1728895500000|2024-10-14 08:45:00|11.59|9.84|11.57|9.82|11.6|9.85|11.57|9.82|0
1728895800000|2024-10-14 08:50:00|11.58|9.83|11.61|9.86|11.61|9.86|11.58|9.83|0
1728896100000|2024-10-14 08:55:00|11.62|9.87|11.62|9.87|11.65|9.9|11.61|9.86|0
1728896400000|2024-10-14 09:00:00|11.61|9.86|11.52|9.77|11.62|9.87|11.51|9.76|0
1728896700000|2024-10-14 09:05:00|11.51|9.76|11.52|9.77|11.53|9.78|11.5|9.75|0
1728897000000|2024-10-14 09:10:00|11.51|9.76|11.52|9.77|11.55|9.8|11.51|9.76|0
1728897300000|2024-10-14 09:15:00|11.53|9.78|11.55|9.8|11.55|9.8|11.53|9.78|0
1728897600000|2024-10-14 09:20:00|11.54|9.79|11.56|9.81|11.57|9.82|11.54|9.79|0
1728897900000|2024-10-14 09:25:00|11.57|9.82|11.52|9.77|11.57|9.82|11.51|9.76|0
1728898200000|2024-10-14 09:30:00|11.53|9.78|11.48|9.73|11.54|9.79|11.48|9.73|0
1728898500000|2024-10-14 09:35:00|11.49|9.74|11.51|9.76|11.52|9.77|11.47|9.72|0
1728898800000|2024-10-14 09:40:00|11.5|9.75|11.5|9.75|11.51|9.76|11.5|9.75|0
1728899100000|2024-10-14 09:45:00|11.48|9.73|11.47|9.72|11.48|9.73|11.46|9.71|0
1728899400000|2024-10-14 09:50:00|11.48|9.73|11.46|9.71|11.48|9.73|11.46|9.71|0
1728899700000|2024-10-14 09:55:00|11.47|9.72|11.48|9.73|11.49|9.74|11.47|9.72|0
1728900000000|2024-10-14 10:00:00|11.45|9.7|11.43|9.68|11.47|9.72|11.43|9.68|0
1728900300000|2024-10-14 10:05:00|11.44|9.69|11.4|9.65|11.45|9.7|11.4|9.65|0
1728900600000|2024-10-14 10:10:00|11.42|9.67|11.4|9.65|11.42|9.67|11.4|9.65|0
1728900900000|2024-10-14 10:15:00|11.39|9.64|11.31|9.56|11.4|9.65|11.26|9.51|0
1728901200000|2024-10-14 10:20:00|11.3|9.55|11.28|9.53|11.32|9.57|11.27|9.52|0
1728901500000|2024-10-14 10:25:00|11.29|9.54|11.36|9.61|11.36|9.61|11.29|9.54|0
1728901800000|2024-10-14 10:30:00|11.35|9.6|11.32|9.57|11.36|9.61|11.3|9.55|0
1728902100000|2024-10-14 10:35:00|11.33|9.58|11.33|9.58|11.34|9.59|11.32|9.57|0
1728902400000|2024-10-14 10:40:00|11.34|9.59|11.35|9.6|11.35|9.6|11.32|9.57|0
1728902700000|2024-10-14 10:45:00|11.34|9.59|11.38|9.63|11.38|9.63|11.34|9.59|0
1728903000000|2024-10-14 10:50:00|11.39|9.64|11.37|9.62|11.4|9.65|11.35|9.6|0
1728903300000|2024-10-14 10:55:00|11.39|9.64|11.39|9.64|11.4|9.65|11.38|9.63|0
1728903600000|2024-10-14 11:00:00|11.38|9.63|11.44|9.69|11.46|9.71|11.38|9.63|0
1728903900000|2024-10-14 11:05:00|11.42|9.67|11.43|9.68|11.43|9.68|11.41|9.66|0
1728904200000|2024-10-14 11:10:00|11.42|9.67|11.43|9.68|11.45|9.7|11.42|9.67|0
1728904500000|2024-10-14 11:15:00|11.92|10.17|11.5|9.75|11.92|10.17|11.48|9.73|0
1728904800000|2024-10-14 11:20:00|11.51|9.76|11.49|9.74|11.51|9.76|11.49|9.74|0
1728905100000|2024-10-14 11:25:00|11.5|9.75|11.52|9.77|11.52|9.77|11.49|9.74|0
1728905400000|2024-10-14 11:30:00|11.51|9.76|11.49|9.74|11.52|9.77|11.49|9.74|0
1728905700000|2024-10-14 11:35:00|11.5|9.75|11.45|9.7|11.5|9.75|11.45|9.7|0
1728906000000|2024-10-14 11:40:00|11.44|9.69|11.43|9.68|11.45|9.7|11.42|9.67|0
1728906300000|2024-10-14 11:45:00|11.42|9.67|11.43|9.68|11.44|9.69|11.41|9.66|0
1728906600000|2024-10-14 11:50:00|11.44|9.69|11.46|9.71|11.49|9.74|11.43|9.68|0
1728906900000|2024-10-14 11:55:00|11.47|9.72|11.45|9.7|11.48|9.73|11.43|9.68|0
1728907200000|2024-10-14 12:00:00|11.44|9.69|11.45|9.7|11.48|9.73|11.44|9.69|0
1728907500000|2024-10-14 12:05:00|11.44|9.69|11.47|9.72|11.47|9.72|11.42|9.67|0
1728907800000|2024-10-14 12:10:00|11.46|9.71|11.4|9.65|11.46|9.71|11.39|9.64|0
1728908100000|2024-10-14 12:15:00|11.41|9.66|11.4|9.65|11.43|9.68|11.4|9.65|0
1728908400000|2024-10-14 12:20:00|11.41|9.66|11.42|9.67|11.42|9.67|11.39|9.64|0
1728908700000|2024-10-14 12:25:00|11.43|9.68|11.41|9.66|11.43|9.68|11.41|9.66|0
1728909000000|2024-10-14 12:30:00|11.42|9.67|11.41|9.66|11.43|9.68|11.41|9.66|0
1728909300000|2024-10-14 12:35:00|11.4|9.65|11.4|9.65|11.41|9.66|11.4|9.65|0
1728909600000|2024-10-14 12:40:00|11.41|9.66|11.36|9.61|11.41|9.66|11.36|9.61|0
1728909900000|2024-10-14 12:45:00|11.37|9.62|11.35|9.6|11.38|9.63|11.32|9.57|0
1728910200000|2024-10-14 12:50:00|11.34|9.59|11.33|9.58|11.34|9.59|11.31|9.56|0
1728910500000|2024-10-14 12:55:00|11.32|9.57|10.89|9.14|11.43|9.68|10.87|9.12|0
1728910800000|2024-10-14 13:00:00|10.87|9.12|10.84|9.09|10.88|9.13|10.81|9.06|0
1728911100000|2024-10-14 13:05:00|10.83|9.08|10.78|9.03|10.83|9.08|10.77|9.02|0
1728911400000|2024-10-14 13:10:00|10.79|9.04|10.75|9|10.81|9.06|10.75|9|0
1728911700000|2024-10-14 13:15:00|10.76|9.01|10.77|9.02|10.77|9.02|10.74|8.99|0
1728912000000|2024-10-14 13:20:00|10.78|9.03|10.77|9.02|10.79|9.04|10.77|9.02|0
1728912300000|2024-10-14 13:25:00|10.78|9.03|10.79|9.04|10.79|9.04|10.76|9.01|0
1728912600000|2024-10-14 13:30:00|10.77|9.02|10.6|8.85|10.86|9.11|10.59|8.84|0
1728912900000|2024-10-14 13:35:00|10.59|8.84|10.59|8.84|10.64|8.89|10.51|8.76|0
1728913200000|2024-10-14 13:40:00|10.58|8.83|10.63|8.88|10.73|8.98|10.56|8.81|0
1728913500000|2024-10-14 13:45:00|10.61|8.86|10.39|8.64|10.63|8.88|10.38|8.63|0
1728913800000|2024-10-14 13:50:00|10.36|8.61|10.42|8.67|10.45|8.7|10.34|8.59|0
1728914100000|2024-10-14 13:55:00|10.4|8.65|10.51|8.76|10.68|8.93|10.34|8.59|0
1728914400000|2024-10-14 14:00:00|10.48|8.73|10.58|8.83|10.58|8.83|10.45|8.7|0
1728914700000|2024-10-14 14:05:00|10.57|8.82|10.6|8.85|10.65|8.9|10.56|8.81|0
1728915000000|2024-10-14 14:10:00|10.59|8.84|10.57|8.82|10.63|8.88|10.57|8.82|0
1728915300000|2024-10-14 14:15:00|10.58|8.83|10.64|8.89|10.68|8.93|10.58|8.83|0
1728915600000|2024-10-14 14:20:00|10.65|8.9|10.49|8.74|10.65|8.9|10.47|8.72|0
1728915900000|2024-10-14 14:25:00|10.5|8.75|10.3|8.55|10.5|8.75|10.29|8.54|0
1728916200000|2024-10-14 14:30:00|10.29|8.54|10.23|8.48|10.29|8.54|10.22|8.47|0
1728916500000|2024-10-14 14:35:00|10.22|8.47|10.24|8.49|10.26|8.51|10.2|8.45|0
1728916800000|2024-10-14 14:40:00|10.23|8.48|10.24|8.49|10.26|8.51|10.19|8.44|0
1728917100000|2024-10-14 14:45:00|10.25|8.5|10.33|8.58|10.34|8.59|10.21|8.46|0
1728917400000|2024-10-14 14:50:00|10.35|8.6|10.29|8.54|10.42|8.67|10.29|8.54|0
1728917700000|2024-10-14 14:55:00|10.3|8.55|10.44|8.69|10.48|8.73|10.3|8.55|0
1728918000000|2024-10-14 15:00:00|10.45|8.7|10.52|8.77|10.58|8.83|10.45|8.7|0
1728918300000|2024-10-14 15:05:00|10.53|8.78|10.1|8.35|10.54|8.79|10.1|8.35|0
1728918600000|2024-10-14 15:10:00|10.11|8.36|10|8.25|10.11|8.36|10|8.25|0
1728918900000|2024-10-14 15:15:00|9.99|8.24|10|8.25|10.04|8.29|9.98|8.23|0
1728919200000|2024-10-14 15:20:00|10.01|8.26|10.07|8.32|10.11|8.36|9.97|8.22|0
1728919500000|2024-10-14 15:25:00|10.09|8.34|10.13|8.38|10.17|8.42|10.07|8.32|0
1728919800000|2024-10-14 15:30:00|10.12|8.37|10.11|8.36|10.19|8.44|10.07|8.32|0
1728920100000|2024-10-14 15:35:00|10.1|8.35|10.06|8.31|10.1|8.35|10.02|8.27|0
1728920400000|2024-10-14 15:40:00|10.08|8.33|9.91|8.16|10.11|8.36|9.73|7.98|0
1728920700000|2024-10-14 15:45:00|9.9|8.15|9.85|8.1|9.9|8.15|9.82|8.07|0
1728921000000|2024-10-14 15:50:00|9.84|8.09|9.8|8.05|9.85|8.1|9.79|8.04|0
1728921300000|2024-10-14 15:55:00|9.79|8.04|9.76|8.01|9.82|8.07|9.76|8.01|0
1728921600000|2024-10-14 16:00:00|9.78|8.03|9.71|7.96|9.78|8.03|9.7|7.95|0
1728921900000|2024-10-14 16:05:00|9.7|7.95|9.72|7.97|9.74|7.99|9.7|7.95|0
1728922200000|2024-10-14 16:10:00|9.73|7.98|9.72|7.97|9.74|7.99|9.71|7.96|0
1728922500000|2024-10-14 16:15:00|9.71|7.96|9.72|7.97|9.77|8.02|9.71|7.96|0
1728922800000|2024-10-14 16:20:00|9.73|7.98|9.67|7.92|9.73|7.98|9.64|7.89|0
1728923100000|2024-10-14 16:25:00|9.68|7.93|9.69|7.94|9.73|7.98|9.66|7.91|0
1728923400000|2024-10-14 16:30:00|9.68|7.93|9.68|7.93|9.68|7.93|9.63|7.88|0
1728923700000|2024-10-14 16:35:00|9.67|7.92|9.63|7.88|9.67|7.92|9.62|7.87|0
1728924000000|2024-10-14 16:40:00|9.62|7.87|9.64|7.89|9.68|7.93|9.62|7.87|0
1728924300000|2024-10-14 16:45:00|9.65|7.9|9.65|7.9|9.67|7.92|9.64|7.89|0
1728924600000|2024-10-14 16:50:00|9.66|7.91|9.62|7.87|9.68|7.93|9.62|7.87|0
1728924900000|2024-10-14 16:55:00|9.63|7.88|9.65|7.9|9.67|7.92|9.63|7.88|0
1728925200000|2024-10-14 17:00:00|9.66|7.91|9.58|7.83|9.66|7.91|9.57|7.82|0
1728925500000|2024-10-14 17:05:00|9.59|7.84|9.66|7.91|9.67|7.92|9.57|7.82|0
1728925800000|2024-10-14 17:10:00|9.65|7.9|9.67|7.92|9.7|7.95|9.64|7.89|0
1728926100000|2024-10-14 17:15:00|9.66|7.91|9.67|7.92|9.69|7.94|9.64|7.89|0
1728926400000|2024-10-14 17:20:00|9.68|7.93|9.66|7.91|9.69|7.94|9.66|7.91|0
1728926700000|2024-10-14 17:25:00|9.68|7.93|9.66|7.91|9.68|7.93|9.66|7.91|0
1728927000000|2024-10-14 17:30:00|9.67|7.92|9.71|7.96|9.71|7.96|9.66|7.91|0
1728927300000|2024-10-14 17:35:00|9.7|7.95|9.65|7.9|9.71|7.96|9.65|7.9|0
1728927600000|2024-10-14 17:40:00|9.66|7.91|9.66|7.91|9.67|7.92|9.65|7.9|0
1728927900000|2024-10-14 17:45:00|9.65|7.9|9.66|7.91|9.68|7.93|9.65|7.9|0
1728928200000|2024-10-14 17:50:00|9.65|7.9|9.68|7.93|9.98|8.23|9.65|7.9|0
1728928500000|2024-10-14 17:55:00|9.69|7.94|9.71|7.96|9.71|7.96|9.68|7.93|0
1728928800000|2024-10-14 18:00:00|9.74|7.99|9.69|7.94|9.78|8.03|9.69|7.94|0
1728929100000|2024-10-14 18:05:00|9.68|7.93|9.63|7.88|9.69|7.94|9.58|7.83|0
1728929400000|2024-10-14 18:10:00|9.64|7.89|9.63|7.88|9.67|7.92|9.62|7.87|0
1728929700000|2024-10-14 18:15:00|9.62|7.87|9.59|7.84|9.64|7.89|9.59|7.84|0
1728930000000|2024-10-14 18:20:00|9.6|7.85|9.58|7.83|9.6|7.85|9.55|7.8|0
1728930300000|2024-10-14 18:25:00|9.57|7.82|9.6|7.85|9.6|7.85|9.57|7.82|0
1728930600000|2024-10-14 18:30:00|9.59|7.84|9.57|7.82|9.6|7.85|9.56|7.81|0
1728930900000|2024-10-14 18:35:00|9.56|7.81|9.5|7.75|9.56|7.81|9.49|7.74|0
1728931200000|2024-10-14 18:40:00|9.49|7.74|9.48|7.73|9.51|7.76|9.45|7.7|0
1728931500000|2024-10-14 18:45:00|9.47|7.72|9.5|7.75|9.51|7.76|9.44|7.69|0
1728931800000|2024-10-14 18:50:00|9.49|7.74|9.51|7.76|9.53|7.78|9.48|7.73|0
1728932100000|2024-10-14 18:55:00|9.5|7.75|9.53|7.78|9.53|7.78|9.49|7.74|0
1728932400000|2024-10-14 19:00:00|9.54|7.79|9.5|7.75|9.58|7.83|9.49|7.74|0
1728932700000|2024-10-14 19:05:00|9.49|7.74|9.5|7.75|9.53|7.78|9.49|7.74|0
1728933000000|2024-10-14 19:10:00|9.51|7.76|9.51|7.76|9.53|7.78|9.5|7.75|0
1728933300000|2024-10-14 19:15:00|9.5|7.75|9.49|7.74|9.5|7.75|9.46|7.71|0
1728933600000|2024-10-14 19:20:00|9.51|7.76|9.47|7.72|9.51|7.76|9.46|7.71|0
1728933900000|2024-10-14 19:25:00|9.48|7.73|9.45|7.7|9.49|7.74|9.45|7.7|0
1728934200000|2024-10-14 19:30:00|9.48|7.73|9.47|7.72|9.5|7.75|9.45|7.7|0
1728934500000|2024-10-14 19:35:00|9.48|7.73|9.45|7.7|9.48|7.73|9.4|7.65|0
1728934800000|2024-10-14 19:40:00|9.44|7.69|9.39|7.64|9.44|7.69|9.36|7.61|0
1728935100000|2024-10-14 19:45:00|9.41|7.66|9.29|7.54|9.44|7.69|9.29|7.54|0
1728935400000|2024-10-14 19:50:00|9.31|7.56|9.46|7.71|9.48|7.73|9.31|7.56|0
1728935700000|2024-10-14 19:55:00|9.48|7.73|9.5|7.75|9.54|7.79|9.41|7.66|0
1728936000000|2024-10-14 20:00:00|9.49|7.74|9.55|7.8|9.55|7.8|9.47|7.72|0
1728936300000|2024-10-14 20:05:00|9.53|7.78|9.5|7.75|9.55|7.8|9.49|7.74|0
1728936600000|2024-10-14 20:10:00|9.51|7.76|9.52|7.77|9.52|7.77|9.49|7.74|0
1728936900000|2024-10-14 20:15:00|9.64|7.64|9.62|7.62|9.65|7.65|9.62|7.62|0
1728937200000|2024-10-14 20:20:00|9.63|7.63|9.65|7.65|9.65|7.65|9.62|7.62|0
1728937500000|2024-10-14 20:25:00|9.64|7.64|9.63|7.63|9.65|7.65|9.63|7.63|0
1728937800000|2024-10-14 20:30:00|9.64|7.64|9.63|7.63|9.64|7.64|9.63|7.63|0
1728938100000|2024-10-14 20:35:00|9.64|7.64|9.62|7.62|9.65|7.65|9.62|7.62|0
1728938400000|2024-10-14 20:40:00|9.63|7.63|9.57|7.57|9.64|7.64|9.5|7.5|0
1728938700000|2024-10-14 20:45:00|9.58|7.58|9.51|7.51|9.58|7.58|9.51|7.51|0
1728939000000|2024-10-14 20:50:00|9.5|7.5|9.5|7.5|9.51|7.51|9.49|7.49|0
1728939300000|2024-10-14 20:55:00|9.49|7.49|9.48|7.48|9.5|7.5|9.48|7.48|0
1728939600000|2024-10-14 21:00:00|9.49|7.49|9.49|7.49|9.49|7.49|9.48|7.48|0
1728939900000|2024-10-14 21:05:00|9.48|7.48|9.49|7.49|9.49|7.49|9.48|7.48|0
1728940200000|2024-10-14 21:10:00|9.5|7.5|9.54|7.54|9.56|7.56|9.5|7.5|0
1728940500000|2024-10-14 21:15:00|9.53|7.53|9.52|7.52|9.55|7.55|9.52|7.52|0
1728940800000|2024-10-14 21:20:00|9.51|7.51|9.51|7.51|9.51|7.51|9.51|7.51|0
1728941100000|2024-10-14 21:25:00|9.5|7.5|9.5|7.5|9.51|7.51|9.5|7.5|0
1728941700000|2024-10-14 21:35:00|9.51|7.51|9.51|7.51|9.51|7.51|9.5|7.5|0
1728942000000|2024-10-14 21:40:00|9.5|7.5|9.49|7.49|9.5|7.5|9.49|7.49|0
1728942300000|2024-10-14 21:45:00|9.5|7.5|9.51|7.51|9.51|7.51|9.5|7.5|0
1728942600000|2024-10-14 21:50:00|9.52|7.52|9.52|7.52|9.52|7.52|9.51|7.51|0
1728942900000|2024-10-14 21:55:00|9.51|7.51|9.52|7.52|9.52|7.52|9.5|7.5|0
1728943200000|2024-10-14 22:00:00|9.51|7.51|9.45|7.45|9.54|7.54|9.45|7.45|0
1728943500000|2024-10-14 22:05:00|9.46|7.46|9.52|7.52|9.53|7.53|9.46|7.46|0
1728943800000|2024-10-14 22:10:00|9.53|7.53|9.52|7.52|9.53|7.53|9.51|7.51|0
1728944100000|2024-10-14 22:15:00|9.51|7.51|9.51|7.51|9.51|7.51|9.5|7.5|0
1728944400000|2024-10-14 22:20:00|9.52|7.52|9.51|7.51|9.52|7.52|9.51|7.51|0
1728944700000|2024-10-14 22:25:00|9.5|7.5|9.5|7.5|9.51|7.51|9.49|7.49|0
1728945000000|2024-10-14 22:30:00|9.49|7.49|9.49|7.49|9.5|7.5|9.49|7.49|0
1728945300000|2024-10-14 22:35:00|9.5|7.5|9.54|7.54|9.55|7.55|9.5|7.5|0
1728945600000|2024-10-14 22:40:00|9.55|7.55|9.54|7.54|9.55|7.55|9.54|7.54|0
1728945900000|2024-10-14 22:45:00|9.55|7.55|9.52|7.52|9.55|7.55|9.52|7.52|0
1728946200000|2024-10-14 22:50:00|9.53|7.53|9.54|7.54|9.54|7.54|9.53|7.53|0
1728946500000|2024-10-14 22:55:00|9.53|7.53|9.51|7.51|9.53|7.53|9.51|7.51|0
1728946800000|2024-10-14 23:00:00|9.52|7.52|9.52|7.52|9.52|7.52|9.5|7.5|0
1728947400000|2024-10-14 23:10:00|9.53|7.53|9.51|7.51|9.53|7.53|9.51|7.51|0
1728947700000|2024-10-14 23:15:00|9.5|7.5|9.5|7.5|9.51|7.51|9.5|7.5|0
1728948000000|2024-10-14 23:20:00|9.49|7.49|9.47|7.47|9.5|7.5|9.47|7.47|0
1728948300000|2024-10-14 23:25:00|9.46|7.46|9.46|7.46|9.47|7.47|9.45|7.45|0
1728948600000|2024-10-14 23:30:00|9.47|7.47|9.46|7.46|9.47|7.47|9.44|7.44|0
1728948900000|2024-10-14 23:35:00|9.47|7.47|9.47|7.47|9.48|7.48|9.46|7.46|0
1728949200000|2024-10-14 23:40:00|9.48|7.48|9.46|7.46|9.48|7.48|9.45|7.45|0
1728949500000|2024-10-14 23:45:00|9.45|7.45|9.46|7.46|9.46|7.46|9.45|7.45|0
1728949800000|2024-10-14 23:50:00|9.45|7.45|9.45|7.45|9.46|7.46|9.44|7.44|0
1728950100000|2024-10-14 23:55:00|9.46|7.46|9.47|7.47|9.47|7.47|9.45|7.45|0
1728950400000|2024-10-15 00:00:00|9.45|7.45|9.48|7.48|9.49|7.49|9.45|7.45|0
1728950700000|2024-10-15 00:05:00|9.49|7.49|9.52|7.52|9.52|7.52|9.48|7.48|0
1728951000000|2024-10-15 00:10:00|9.51|7.51|9.51|7.51|9.52|7.52|9.49|7.49|0
1728951300000|2024-10-15 00:15:00|9.5|7.5|9.48|7.48|9.51|7.51|9.48|7.48|0
1728951600000|2024-10-15 00:20:00|9.49|7.49|9.49|7.49|9.49|7.49|9.48|7.48|0
1728951900000|2024-10-15 00:25:00|9.48|7.48|10.48|8.48|10.5|8.5|9.48|7.48|0
1728952200000|2024-10-15 00:30:00|10.36|8.61|10.38|8.63|10.39|8.64|10.36|8.61|0
1728952500000|2024-10-15 00:35:00|10.37|8.62|10.37|8.62|10.38|8.63|10.36|8.61|0
1728952800000|2024-10-15 00:40:00|10.36|8.61|10.37|8.62|10.39|8.64|10.35|8.6|0
1728953100000|2024-10-15 00:45:00|10.38|8.63|10.4|8.65|10.48|8.73|10.38|8.63|0
1728953400000|2024-10-15 00:50:00|10.41|8.66|10.4|8.65|10.46|8.71|10.4|8.65|0
1728953700000|2024-10-15 00:55:00|10.41|8.66|10.41|8.66|10.42|8.67|10.4|8.65|0
1728954000000|2024-10-15 01:00:00|10.42|8.67|10.4|8.65|10.43|8.68|10.39|8.64|0
1728954300000|2024-10-15 01:05:00|10.41|8.66|10.39|8.64|10.42|8.67|10.38|8.63|0
1728954600000|2024-10-15 01:10:00|10.38|8.63|10.32|8.57|10.39|8.64|10.32|8.57|0
1728954900000|2024-10-15 01:15:00|10.33|8.58|10.34|8.59|10.35|8.6|10.32|8.57|0
1728955200000|2024-10-15 01:20:00|10.35|8.6|10.33|8.58|10.35|8.6|10.32|8.57|0
1728955500000|2024-10-15 01:25:00|10.34|8.59|10.34|8.59|10.35|8.6|10.34|8.59|0
1728955800000|2024-10-15 01:30:00|10.35|8.6|10.31|8.56|10.35|8.6|10.3|8.55|0
1728956100000|2024-10-15 01:35:00|10.32|8.57|10.3|8.55|10.33|8.58|10.28|8.53|0
1728956400000|2024-10-15 01:40:00|10.29|8.54|10.27|8.52|10.3|8.55|10.27|8.52|0
1728956700000|2024-10-15 01:45:00|10.26|8.51|10.29|8.54|10.29|8.54|10.26|8.51|0
1728957000000|2024-10-15 01:50:00|10.28|8.53|10.27|8.52|10.3|8.55|10.27|8.52|0
1728957300000|2024-10-15 01:55:00|10.28|8.53|10.28|8.53|10.29|8.54|10.26|8.51|0
1728957600000|2024-10-15 02:00:00|10.29|8.54|10.26|8.51|10.29|8.54|10.24|8.49|0
1728957900000|2024-10-15 02:05:00|10.27|8.52|10.29|8.54|10.29|8.54|10.27|8.52|0
1728958200000|2024-10-15 02:10:00|10.28|8.53|10.28|8.53|10.28|8.53|10.27|8.52|0
1728958500000|2024-10-15 02:15:00|10.27|8.52|10.26|8.51|10.27|8.52|10.26|8.51|0
1728958800000|2024-10-15 02:20:00|10.25|8.5|10.26|8.51|10.26|8.51|10.24|8.49|0
1728959100000|2024-10-15 02:25:00|10.27|8.52|10.26|8.51|10.27|8.52|10.26|8.51|0
1728959400000|2024-10-15 02:30:00|10.25|8.5|10.26|8.51|10.27|8.52|10.25|8.5|0
1728959700000|2024-10-15 02:35:00|10.27|8.52|10.27|8.52|10.27|8.52|10.26|8.51|0
1728960000000|2024-10-15 02:40:00|10.28|8.53|10.28|8.53|10.29|8.54|10.28|8.53|0
1728960300000|2024-10-15 02:45:00|10.27|8.52|10.28|8.53|10.28|8.53|10.27|8.52|0
1728960600000|2024-10-15 02:50:00|10.27|8.52|10.28|8.53|10.29|8.54|10.26|8.51|0
1728960900000|2024-10-15 02:55:00|10.29|8.54|10.29|8.54|10.29|8.54|10.28|8.53|0
1728961200000|2024-10-15 03:00:00|10.28|8.53|10.29|8.54|10.3|8.55|10.27|8.52|0
1728961500000|2024-10-15 03:05:00|10.3|8.55|10.29|8.54|10.3|8.55|10.28|8.53|0
1728961800000|2024-10-15 03:10:00|10.3|8.55|10.3|8.55|10.3|8.55|10.28|8.53|0
1728962100000|2024-10-15 03:15:00|10.29|8.54|10.3|8.55|10.31|8.56|10.28|8.53|0
1728962400000|2024-10-15 03:20:00|10.29|8.54|10.29|8.54|10.31|8.56|10.29|8.54|0
1728962700000|2024-10-15 03:25:00|10.3|8.55|10.26|8.51|10.3|8.55|10.25|8.5|0
1728963000000|2024-10-15 03:30:00|10.25|8.5|10.24|8.49|10.29|8.54|10.24|8.49|0
1728963300000|2024-10-15 03:35:00|10.25|8.5|10.24|8.49|10.26|8.51|10.24|8.49|0
1728963600000|2024-10-15 03:40:00|10.25|8.5|10.25|8.5|10.25|8.5|10.24|8.49|0
1728963900000|2024-10-15 03:45:00|10.26|8.51|10.25|8.5|10.26|8.51|10.25|8.5|0
1728964200000|2024-10-15 03:50:00|10.26|8.51|10.26|8.51|10.27|8.52|10.26|8.51|0
1728964500000|2024-10-15 03:55:00|10.25|8.5|10.23|8.48|10.26|8.51|10.22|8.47|0
1728964800000|2024-10-15 04:00:00|10.24|8.49|10.25|8.5|10.25|8.5|10.24|8.49|0
1728965100000|2024-10-15 04:05:00|10.26|8.51|10.23|8.48|10.26|8.51|10.23|8.48|0
1728965400000|2024-10-15 04:10:00|10.24|8.49|10.23|8.48|10.24|8.49|10.23|8.48|0
1728965700000|2024-10-15 04:15:00|10.24|8.49|10.16|8.41|10.24|8.49|10.15|8.4|0
1728966000000|2024-10-15 04:20:00|10.15|8.4|10.16|8.41|10.16|8.41|10.15|8.4|0
1728966300000|2024-10-15 04:25:00|10.17|8.42|10.17|8.42|10.18|8.43|10.16|8.41|0
1728966600000|2024-10-15 04:30:00|10.16|8.41|10.17|8.42|10.18|8.43|10.16|8.41|0
1728966900000|2024-10-15 04:35:00|10.16|8.41|10.16|8.41|10.17|8.42|10.15|8.4|0
1728967200000|2024-10-15 04:40:00|10.15|8.4|10.16|8.41|10.16|8.41|10.15|8.4|0
1728967500000|2024-10-15 04:45:00|10.15|8.4|10.16|8.41|10.16|8.41|10.15|8.4|0
1728968100000|2024-10-15 04:55:00|10.15|8.4|10.16|8.41|10.16|8.41|10.15|8.4|0
1728968400000|2024-10-15 05:00:00|10.17|8.42|10.16|8.41|10.17|8.42|10.15|8.4|0
1728968700000|2024-10-15 05:05:00|10.15|8.4|10.17|8.42|10.17|8.42|10.15|8.4|0
1728969000000|2024-10-15 05:10:00|10.18|8.43|10.17|8.42|10.18|8.43|10.17|8.42|0
1728969300000|2024-10-15 05:15:00|10.16|8.41|10.17|8.42|10.17|8.42|10.16|8.41|0
1728969600000|2024-10-15 05:20:00|10.16|8.41|10.17|8.42|10.18|8.43|10.16|8.41|0
1728969900000|2024-10-15 05:25:00|10.18|8.43|10.21|8.46|10.21|8.46|10.18|8.43|0
1728970200000|2024-10-15 05:30:00|10.22|8.47|10.25|8.5|10.25|8.5|10.21|8.46|0
1728970500000|2024-10-15 05:35:00|10.24|8.49|10.22|8.47|10.25|8.5|10.21|8.46|0
1728970800000|2024-10-15 05:40:00|10.23|8.48|10.23|8.48|10.24|8.49|10.22|8.47|0
1728971100000|2024-10-15 05:45:00|10.22|8.47|10.21|8.46|10.23|8.48|10.21|8.46|0
1728971400000|2024-10-15 05:50:00|10.22|8.47|10.23|8.48|10.23|8.48|10.21|8.46|0
1728971700000|2024-10-15 05:55:00|10.24|8.49|10.25|8.5|10.25|8.5|10.23|8.48|0
1728972000000|2024-10-15 06:00:00|10.24|8.49|10.26|8.51|10.26|8.51|10.24|8.49|0
1728972300000|2024-10-15 06:05:00|10.27|8.52|10.25|8.5|10.27|8.52|10.24|8.49|0
1728972600000|2024-10-15 06:10:00|10.26|8.51|10.21|8.46|10.26|8.51|10.21|8.46|0
1728972900000|2024-10-15 06:15:00|10.22|8.47|10.2|8.45|10.22|8.47|10.2|8.45|0
1728973200000|2024-10-15 06:20:00|10.21|8.46|10.21|8.46|10.22|8.47|10.2|8.45|0
1728973500000|2024-10-15 06:25:00|10.22|8.47|10.2|8.45|10.22|8.47|10.2|8.45|0
1728973800000|2024-10-15 06:30:00|10.21|8.46|10.2|8.45|10.21|8.46|10.19|8.44|0
1728974100000|2024-10-15 06:35:00|10.19|8.44|10.23|8.48|10.23|8.48|10.19|8.44|0
1728974400000|2024-10-15 06:40:00|10.22|8.47|10.22|8.47|10.24|8.49|10.21|8.46|0
1728974700000|2024-10-15 06:45:00|10.21|8.46|10.23|8.48|10.23|8.48|10.2|8.45|0
1728975000000|2024-10-15 06:50:00|10.24|8.49|10.24|8.49|10.24|8.49|10.22|8.47|0
1728975300000|2024-10-15 06:55:00|10.23|8.48|10.25|8.5|10.26|8.51|10.22|8.47|0
1728975600000|2024-10-15 07:00:00|10.26|8.51|10.23|8.48|10.28|8.53|10.23|8.48|0
1728975900000|2024-10-15 07:05:00|10.24|8.49|10.23|8.48|10.28|8.53|10.23|8.48|0
1728976200000|2024-10-15 07:10:00|10.22|8.47|10.2|8.45|10.22|8.47|10.17|8.42|0
1728976500000|2024-10-15 07:15:00|10.21|8.46|10.22|8.47|10.22|8.47|10.18|8.43|0
1728976800000|2024-10-15 07:20:00|10.21|8.46|10.24|8.49|10.24|8.49|10.21|8.46|0
1728977100000|2024-10-15 07:25:00|10.23|8.48|10.24|8.49|10.25|8.5|10.2|8.45|0
1728977400000|2024-10-15 07:30:00|10.23|8.48|10.17|8.42|10.23|8.48|10.16|8.41|0
1728977700000|2024-10-15 07:35:00|10.18|8.43|10.17|8.42|10.19|8.44|10.16|8.41|0
1728978000000|2024-10-15 07:40:00|10.16|8.41|10.2|8.45|10.22|8.47|10.16|8.41|0
1728978300000|2024-10-15 07:45:00|10.21|8.46|10.16|8.41|10.21|8.46|10.16|8.41|0
1728978600000|2024-10-15 07:50:00|10.17|8.42|10.14|8.39|10.29|8.54|10.12|8.37|0
1728978900000|2024-10-15 07:55:00|10.15|8.4|10.17|8.42|10.17|8.42|10.13|8.38|0
1728979200000|2024-10-15 08:00:00|10.18|8.43|10.19|8.44|10.21|8.46|10.17|8.42|0
1728979500000|2024-10-15 08:05:00|10.2|8.45|10.18|8.43|10.25|8.5|10.17|8.42|0
1728979800000|2024-10-15 08:10:00|10.17|8.42|10.2|8.45|10.21|8.46|10.17|8.42|0
1728980100000|2024-10-15 08:15:00|10.21|8.46|10.27|8.52|10.28|8.53|10.21|8.46|0
1728980400000|2024-10-15 08:20:00|10.26|8.51|10.3|8.55|10.31|8.56|10.26|8.51|0
1728980700000|2024-10-15 08:25:00|10.31|8.56|10.33|8.58|10.34|8.59|10.29|8.54|0
1728981000000|2024-10-15 08:30:00|10.34|8.59|10.3|8.55|10.34|8.59|10.28|8.53|0
1728981300000|2024-10-15 08:35:00|10.31|8.56|10.32|8.57|10.34|8.59|10.3|8.55|0
1728981600000|2024-10-15 08:40:00|10.31|8.56|10.29|8.54|10.34|8.59|10.27|8.52|0
1728981900000|2024-10-15 08:45:00|10.28|8.53|10.27|8.52|10.29|8.54|10.26|8.51|0
1728982200000|2024-10-15 08:50:00|10.26|8.51|10.29|8.54|10.29|8.54|10.24|8.49|0
1728982500000|2024-10-15 08:55:00|10.3|8.55|10.28|8.53|10.3|8.55|10.28|8.53|0
1728982800000|2024-10-15 09:00:00|10.26|8.51|10.29|8.54|10.3|8.55|10.24|8.49|0
1728983100000|2024-10-15 09:05:00|10.3|8.55|10.32|8.57|10.34|8.59|10.29|8.54|0
1728983400000|2024-10-15 09:10:00|10.33|8.58|10.29|8.54|10.33|8.58|10.29|8.54|0
1728983700000|2024-10-15 09:15:00|10.28|8.53|10.26|8.51|10.29|8.54|10.25|8.5|0
1728984000000|2024-10-15 09:20:00|10.25|8.5|10.24|8.49|10.26|8.51|10.22|8.47|0
1728984300000|2024-10-15 09:25:00|10.25|8.5|10.24|8.49|10.26|8.51|10.23|8.48|0
1728984600000|2024-10-15 09:30:00|10.25|8.5|10.24|8.49|10.25|8.5|10.21|8.46|0
1728984900000|2024-10-15 09:35:00|10.23|8.48|10.27|8.52|10.28|8.53|10.23|8.48|0
1728985200000|2024-10-15 09:40:00|10.28|8.53|10.27|8.52|10.28|8.53|10.26|8.51|0
1728985500000|2024-10-15 09:45:00|10.28|8.53|10.26|8.51|10.3|8.55|10.26|8.51|0
1728985800000|2024-10-15 09:50:00|10.25|8.5|10.24|8.49|10.25|8.5|10.22|8.47|0
1728986100000|2024-10-15 09:55:00|10.27|8.52|10.28|8.53|10.3|8.55|10.23|8.48|0
1728986400000|2024-10-15 10:00:00|10.27|8.52|10.21|8.46|10.27|8.52|10.2|8.45|0
1728986700000|2024-10-15 10:05:00|10.22|8.47|10.24|8.49|10.27|8.52|10.22|8.47|0
1728987000000|2024-10-15 10:10:00|10.25|8.5|10.28|8.53|10.29|8.54|10.22|8.47|0
1728987300000|2024-10-15 10:15:00|10.29|8.54|10.32|8.57|10.32|8.57|10.28|8.53|0
1728987600000|2024-10-15 10:20:00|10.31|8.56|10.24|8.49|10.32|8.57|10.23|8.48|0
1728987900000|2024-10-15 10:25:00|10.23|8.48|10.24|8.49|10.25|8.5|10.21|8.46|0
1728988200000|2024-10-15 10:30:00|10.23|8.48|10.14|8.39|10.24|8.49|10.13|8.38|0
1728988500000|2024-10-15 10:35:00|10.16|8.41|10.15|8.4|10.16|8.41|10.13|8.38|0
1728988800000|2024-10-15 10:40:00|10.16|8.41|10.14|8.39|10.17|8.42|10.12|8.37|0
1728989100000|2024-10-15 10:45:00|10.13|8.38|10.1|8.35|10.13|8.38|10.1|8.35|0
1728989400000|2024-10-15 10:50:00|10.11|8.36|10.12|8.37|10.14|8.39|10.1|8.35|0
1728989700000|2024-10-15 10:55:00|10.13|8.38|10.13|8.38|10.14|8.39|10.1|8.35|0
1728990000000|2024-10-15 11:00:00|10.14|8.39|10.12|8.37|10.14|8.39|10.09|8.34|0
1728990300000|2024-10-15 11:05:00|10.13|8.38|10.11|8.36|10.15|8.4|10.1|8.35|0
1728990600000|2024-10-15 11:10:00|10.12|8.37|10.2|8.45|10.2|8.45|10.12|8.37|0
1728990900000|2024-10-15 11:15:00|10.19|8.44|10.18|8.43|10.19|8.44|10.17|8.42|0
1728991200000|2024-10-15 11:20:00|10.17|8.42|10.15|8.4|10.2|8.45|10.13|8.38|0
1728991500000|2024-10-15 11:25:00|10.11|8.36|10.17|8.42|10.17|8.42|10.11|8.36|0
1728991800000|2024-10-15 11:30:00|10.18|8.43|10.13|8.38|10.18|8.43|10.12|8.37|0
1728992100000|2024-10-15 11:35:00|10.14|8.39|10.19|8.44|10.2|8.45|10.13|8.38|0
1728992400000|2024-10-15 11:40:00|10.2|8.45|10.15|8.4|10.2|8.45|10.15|8.4|0
1728992700000|2024-10-15 11:45:00|10.16|8.41|10.18|8.43|10.19|8.44|10.12|8.37|0
1728993000000|2024-10-15 11:50:00|10.17|8.42|10.14|8.39|10.18|8.43|10.13|8.38|0
1728993300000|2024-10-15 11:55:00|10.15|8.4|10.13|8.38|10.17|8.42|10.12|8.37|0
1728993600000|2024-10-15 12:00:00|10.12|8.37|10.12|8.37|10.15|8.4|10.1|8.35|0
1728993900000|2024-10-15 12:05:00|10.11|8.36|10.08|8.33|10.12|8.37|10.08|8.33|0
1728994200000|2024-10-15 12:10:00|10.09|8.34|10.1|8.35|10.13|8.38|10.09|8.34|0
1728994500000|2024-10-15 12:15:00|10.09|8.34|10.06|8.31|10.11|8.36|10.06|8.31|0
1728994800000|2024-10-15 12:20:00|10.07|8.32|10.11|8.36|10.12|8.37|10.06|8.31|0
1728995100000|2024-10-15 12:25:00|10.1|8.35|10.1|8.35|10.14|8.39|10.1|8.35|0
1728995400000|2024-10-15 12:30:00|10.09|8.34|10.14|8.39|10.14|8.39|10.09|8.34|0
1728995700000|2024-10-15 12:35:00|10.13|8.38|10.13|8.38|10.17|8.42|10.11|8.36|0
1728996000000|2024-10-15 12:40:00|10.12|8.37|10.17|8.42|10.17|8.42|10.12|8.37|0
1728996300000|2024-10-15 12:45:00|10.18|8.43|10.11|8.36|10.18|8.43|10.11|8.36|0
1728996600000|2024-10-15 12:50:00|10.12|8.37|10.08|8.33|10.12|8.37|10.07|8.32|0
1728996900000|2024-10-15 12:55:00|10.07|8.32|10.06|8.31|10.08|8.33|10.04|8.29|0
1728997200000|2024-10-15 13:00:00|10.05|8.3|10.05|8.3|10.06|8.31|10.03|8.28|0
1728997500000|2024-10-15 13:05:00|10.04|8.29|10.02|8.27|10.06|8.31|10.01|8.26|0
1728997800000|2024-10-15 13:10:00|10.03|8.28|10.01|8.26|10.03|8.28|9.99|8.24|0
1728998100000|2024-10-15 13:15:00|10|8.25|10|8.25|10.01|8.26|9.98|8.23|0
1728998400000|2024-10-15 13:20:00|9.99|8.24|9.98|8.23|10|8.25|9.97|8.22|0
1728998700000|2024-10-15 13:25:00|9.99|8.24|10.03|8.28|10.06|8.31|9.98|8.23|0
1728999000000|2024-10-15 13:30:00|10.01|8.26|9.99|8.24|10.07|8.32|9.97|8.22|0
1728999300000|2024-10-15 13:35:00|10|8.25|10|8.25|10.04|8.29|9.95|8.2|0
1728999600000|2024-10-15 13:40:00|9.99|8.24|10.01|8.26|10.01|8.26|9.95|8.2|0
1728999900000|2024-10-15 13:45:00|10|8.25|9.95|8.2|10.02|8.27|9.92|8.17|0
1729000200000|2024-10-15 13:50:00|9.97|8.22|9.93|8.18|10|8.25|9.92|8.17|0
1729000500000|2024-10-15 13:55:00|9.92|8.17|10.07|8.32|10.08|8.33|9.89|8.14|0
1729000800000|2024-10-15 14:00:00|10.04|8.29|9.95|8.2|10.05|8.3|9.94|8.19|0
1729001100000|2024-10-15 14:05:00|9.97|8.22|10.05|8.3|10.05|8.3|9.95|8.2|0
1729001400000|2024-10-15 14:10:00|10.06|8.31|10.14|8.39|10.17|8.42|10.05|8.3|0
1729001700000|2024-10-15 14:15:00|10.15|8.4|10.06|8.31|10.15|8.4|10.06|8.31|0
1729002000000|2024-10-15 14:20:00|10.07|8.32|9.99|8.24|10.14|8.39|9.99|8.24|0
1729002300000|2024-10-15 14:25:00|10|8.25|10.16|8.41|10.19|8.44|9.98|8.23|0
1729002600000|2024-10-15 14:30:00|10.19|8.44|10.39|8.64|10.48|8.73|10.17|8.42|0
1729002900000|2024-10-15 14:35:00|10.4|8.65|10.73|8.98|10.74|8.99|10.07|8.32|0
1729003200000|2024-10-15 14:40:00|10.79|9.04|10.69|8.94|10.88|9.13|10.6|8.85|0
1729003500000|2024-10-15 14:45:00|10.71|8.96|10.65|8.9|10.76|9.01|10.61|8.86|0
1729003800000|2024-10-15 14:50:00|10.66|8.91|10.49|8.74|10.68|8.93|10.45|8.7|0
1729004100000|2024-10-15 14:55:00|10.5|8.75|10.68|8.93|10.7|8.95|10.45|8.7|0
1729004400000|2024-10-15 15:00:00|10.69|8.94|10.63|8.88|10.72|8.97|10.53|8.78|0
1729004700000|2024-10-15 15:05:00|10.62|8.87|10.84|9.09|10.86|9.11|10.58|8.83|0
1729005000000|2024-10-15 15:10:00|10.85|9.1|10.75|9|10.88|9.13|10.75|9|0
1729005300000|2024-10-15 15:15:00|10.73|8.98|10.68|8.93|10.73|8.98|10.6|8.85|0
1729005600000|2024-10-15 15:20:00|10.69|8.94|10.72|8.97|10.72|8.97|10.65|8.9|0
1729005900000|2024-10-15 15:25:00|10.71|8.96|10.73|8.98|10.76|9.01|10.7|8.95|0
1729006200000|2024-10-15 15:30:00|10.74|8.99|10.66|8.91|10.76|9.01|10.64|8.89|0
1729006500000|2024-10-15 15:35:00|10.68|8.93|10.67|8.92|10.69|8.94|10.56|8.81|0
1729006800000|2024-10-15 15:40:00|10.68|8.93|10.7|8.95|10.73|8.98|10.58|8.83|0
1729007100000|2024-10-15 15:45:00|10.73|8.98|10.8|9.05|10.83|9.08|10.71|8.96|0
1729007400000|2024-10-15 15:50:00|10.79|9.04|10.92|9.17|10.92|9.17|10.72|8.97|0
1729007700000|2024-10-15 15:55:00|10.89|9.14|10.91|9.16|10.94|9.19|10.82|9.07|0
1729008000000|2024-10-15 16:00:00|10.88|9.13|10.92|9.17|10.92|9.17|10.85|9.1|0
1729008300000|2024-10-15 16:05:00|10.91|9.16|10.71|8.96|10.92|9.17|10.71|8.96|0
1729008600000|2024-10-15 16:10:00|10.69|8.94|10.74|8.99|10.78|9.03|10.67|8.92|0
1729008900000|2024-10-15 16:15:00|10.75|9|10.66|8.91|10.8|9.05|10.66|8.91|0
1729009200000|2024-10-15 16:20:00|10.65|8.9|10.7|8.95|10.76|9.01|10.65|8.9|0
1729009500000|2024-10-15 16:25:00|10.69|8.94|10.69|8.94|10.72|8.97|10.66|8.91|0
1729009800000|2024-10-15 16:30:00|10.68|8.93|10.6|8.85|10.71|8.96|10.57|8.82|0
1729010100000|2024-10-15 16:35:00|10.59|8.84|10.64|8.89|10.66|8.91|10.59|8.84|0
1729010400000|2024-10-15 16:40:00|10.63|8.88|10.74|8.99|10.78|9.03|10.61|8.86|0
1729010700000|2024-10-15 16:45:00|10.73|8.98|10.77|9.02|10.79|9.04|10.72|8.97|0
1729011000000|2024-10-15 16:50:00|10.76|9.01|10.8|9.05|10.82|9.07|10.74|8.99|0
1729011300000|2024-10-15 16:55:00|10.79|9.04|10.77|9.02|10.81|9.06|10.76|9.01|0
1729011600000|2024-10-15 17:00:00|10.78|9.03|10.77|9.02|10.78|9.03|10.73|8.98|0
1729011900000|2024-10-15 17:05:00|10.76|9.01|10.84|9.09|10.84|9.09|10.73|8.98|0
1729012200000|2024-10-15 17:10:00|10.85|9.1|10.89|9.14|10.96|9.21|10.85|9.1|0
1729012500000|2024-10-15 17:15:00|10.88|9.13|10.91|9.16|10.98|9.23|10.82|9.07|0
1729012800000|2024-10-15 17:20:00|10.9|9.15|10.93|9.18|10.94|9.19|10.86|9.11|0
1729013100000|2024-10-15 17:25:00|10.94|9.19|10.97|9.22|11.05|9.3|10.93|9.18|0
1729013400000|2024-10-15 17:30:00|10.98|9.23|10.98|9.23|11.03|9.28|10.92|9.17|0
1729013700000|2024-10-15 17:35:00|10.99|9.24|10.89|9.14|11|9.25|10.87|9.12|0
1729014000000|2024-10-15 17:40:00|10.88|9.13|10.82|9.07|10.88|9.13|10.78|9.03|0
1729014300000|2024-10-15 17:45:00|10.83|9.08|10.81|9.06|10.88|9.13|10.74|8.99|0
1729014600000|2024-10-15 17:50:00|10.82|9.07|10.86|9.11|10.87|9.12|10.77|9.02|0
1729014900000|2024-10-15 17:55:00|10.87|9.12|10.95|9.2|10.98|9.23|10.86|9.11|0
1729015200000|2024-10-15 18:00:00|10.94|9.19|10.9|9.15|11.01|9.26|10.83|9.08|0
1729015500000|2024-10-15 18:05:00|10.91|9.16|10.98|9.23|10.98|9.23|10.88|9.13|0
1729015800000|2024-10-15 18:10:00|10.97|9.22|11.03|9.28|11.04|9.29|10.95|9.2|0
1729016100000|2024-10-15 18:15:00|11.04|9.29|11.1|9.35|11.11|9.36|11.04|9.29|0
1729016400000|2024-10-15 18:20:00|11.12|9.37|10.98|9.23|11.12|9.37|10.94|9.19|0
1729016700000|2024-10-15 18:25:00|10.99|9.24|11.07|9.32|11.12|9.37|10.98|9.23|0
1729017000000|2024-10-15 18:30:00|11.08|9.33|11.1|9.35|11.1|9.35|11.01|9.26|0
1729017300000|2024-10-15 18:35:00|11.11|9.36|11.08|9.33|11.15|9.4|11.08|9.33|0
1729017600000|2024-10-15 18:40:00|11.07|9.32|11.08|9.33|11.15|9.4|10.83|9.08|0
1729017900000|2024-10-15 18:45:00|11.09|9.34|11.38|9.63|11.41|9.66|11.08|9.33|0
1729018200000|2024-10-15 18:50:00|11.39|9.64|11.37|9.62|11.41|9.66|11.33|9.58|0
1729018500000|2024-10-15 18:55:00|11.38|9.63|11.43|9.68|11.45|9.7|11.37|9.62|0
1729018800000|2024-10-15 19:00:00|11.42|9.67|11.67|9.92|11.67|9.92|11.42|9.67|0
1729019100000|2024-10-15 19:05:00|11.63|9.88|11.72|9.97|11.8|10.05|11.63|9.88|0
1729019400000|2024-10-15 19:10:00|11.71|9.96|11.74|9.99|11.75|10|11.64|9.89|0
1729019700000|2024-10-15 19:15:00|11.73|9.98|11.56|9.81|11.77|10.02|11.36|9.61|0
1729020000000|2024-10-15 19:20:00|11.55|9.8|11.44|9.69|11.58|9.83|11.38|9.63|0
1729020300000|2024-10-15 19:25:00|11.42|9.67|11.38|9.63|11.48|9.73|11.3|9.55|0
1729020600000|2024-10-15 19:30:00|11.37|9.62|11.51|9.76|11.51|9.76|11.33|9.58|0
1729020900000|2024-10-15 19:35:00|11.53|9.78|11.61|9.86|11.62|9.87|11.44|9.69|0
1729021200000|2024-10-15 19:40:00|11.6|9.85|11.58|9.83|11.6|9.85|11.43|9.68|0
1729021500000|2024-10-15 19:45:00|11.56|9.81|11.48|9.73|11.62|9.87|11.44|9.69|0
1729021800000|2024-10-15 19:50:00|11.47|9.72|11.26|9.51|11.62|9.87|11.22|9.47|0
1729022100000|2024-10-15 19:55:00|11.34|9.59|11.27|9.52|11.54|9.79|11.27|9.52|0
1729022400000|2024-10-15 20:00:00|11.31|9.56|11.38|9.63|11.4|9.65|11.29|9.54|0
1729022700000|2024-10-15 20:05:00|11.39|9.64|11.39|9.64|11.41|9.66|11.34|9.59|0
1729023000000|2024-10-15 20:10:00|11.41|9.66|11.45|9.7|11.45|9.7|11.41|9.66|0
1729023300000|2024-10-15 20:15:00|11.56|9.56|11.58|9.58|11.59|9.59|11.56|9.56|0
1729023600000|2024-10-15 20:20:00|11.59|9.59|11.49|9.49|11.59|9.59|11.49|9.49|0
1729023900000|2024-10-15 20:25:00|11.47|9.47|11.48|9.48|11.49|9.49|11.46|9.46|0
1729024200000|2024-10-15 20:30:00|11.49|9.49|11.52|9.52|11.54|9.54|11.49|9.49|0
1729024500000|2024-10-15 20:35:00|11.53|9.53|11.48|9.48|11.53|9.53|11.48|9.48|0
1729024800000|2024-10-15 20:40:00|11.49|9.49|11.54|9.54|11.54|9.54|11.48|9.48|0
1729025100000|2024-10-15 20:45:00|11.53|9.53|11.52|9.52|11.54|9.54|11.51|9.51|0
1729025400000|2024-10-15 20:50:00|11.51|9.51|11.5|9.5|11.51|9.51|11.5|9.5|0
1729025700000|2024-10-15 20:55:00|11.49|9.49|11.51|9.51|11.53|9.53|11.49|9.49|0
1729026000000|2024-10-15 21:00:00|11.52|9.52|11.52|9.52|11.52|9.52|11.5|9.5|0
1729026300000|2024-10-15 21:05:00|11.48|9.48|11.49|9.49|11.49|9.49|11.48|9.48|0
1729026600000|2024-10-15 21:10:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1729026900000|2024-10-15 21:15:00|11.48|9.48|11.48|9.48|11.48|9.48|11.47|9.47|0
1729027200000|2024-10-15 21:20:00|11.47|9.47|11.47|9.47|11.47|9.47|11.47|9.47|0
1729027500000|2024-10-15 21:25:00|11.46|9.46|11.47|9.47|11.47|9.47|11.46|9.46|0
1729028100000|2024-10-15 21:35:00|11.48|9.48|11.48|9.48|11.48|9.48|11.48|9.48|0
1729028400000|2024-10-15 21:40:00|11.47|9.47|11.47|9.47|11.47|9.47|11.47|9.47|0
1729028700000|2024-10-15 21:45:00|11.48|9.48|11.47|9.47|11.48|9.48|11.47|9.47|0
1729029000000|2024-10-15 21:50:00|11.48|9.48|11.47|9.47|11.48|9.48|11.47|9.47|0
1729029300000|2024-10-15 21:55:00|11.48|9.48|11.47|9.47|11.48|9.48|11.47|9.47|0
1729029600000|2024-10-15 22:00:00|11.48|9.48|11.64|9.64|11.68|9.68|11.47|9.47|0
1729029900000|2024-10-15 22:05:00|11.63|9.63|11.62|9.62|11.64|9.64|11.6|9.6|0
1729030200000|2024-10-15 22:10:00|11.6|9.6|11.58|9.58|11.6|9.6|11.56|9.56|0
1729030500000|2024-10-15 22:15:00|11.59|9.59|11.53|9.53|11.59|9.59|11.53|9.53|0
1729030800000|2024-10-15 22:20:00|11.52|9.52|11.49|9.49|11.52|9.52|11.48|9.48|0
1729031100000|2024-10-15 22:25:00|11.5|9.5|11.5|9.5|11.5|9.5|11.48|9.48|0
1729031400000|2024-10-15 22:30:00|11.48|9.48|11.48|9.48|11.5|9.5|11.48|9.48|0
1729031700000|2024-10-15 22:35:00|11.47|9.47|11.47|9.47|11.48|9.48|11.45|9.45|0
1729032000000|2024-10-15 22:40:00|11.48|9.48|11.52|9.52|11.52|9.52|11.47|9.47|0
1729032300000|2024-10-15 22:45:00|11.51|9.51|11.49|9.49|11.52|9.52|11.49|9.49|0
1729032600000|2024-10-15 22:50:00|11.5|9.5|11.41|9.41|11.5|9.5|11.4|9.4|0
1729032900000|2024-10-15 22:55:00|11.42|9.42|11.41|9.41|11.42|9.42|11.39|9.39|0
1729033200000|2024-10-15 23:00:00|11.4|9.4|11.38|9.38|11.4|9.4|11.34|9.34|0
1729033500000|2024-10-15 23:05:00|11.37|9.37|11.38|9.38|11.41|9.41|11.37|9.37|0
1729033800000|2024-10-15 23:10:00|11.37|9.37|11.4|9.4|11.4|9.4|11.35|9.35|0
1729034100000|2024-10-15 23:15:00|11.39|9.39|11.37|9.37|11.39|9.39|11.36|9.36|0
1729034400000|2024-10-15 23:20:00|11.36|9.36|11.36|9.36|11.39|9.39|11.35|9.35|0
1729034700000|2024-10-15 23:25:00|11.35|9.35|11.35|9.35|11.36|9.36|11.35|9.35|0
1729035000000|2024-10-15 23:30:00|11.36|9.36|11.35|9.35|11.38|9.38|11.35|9.35|0
1729035300000|2024-10-15 23:35:00|11.34|9.34|11.36|9.36|11.37|9.37|11.34|9.34|0
1729035600000|2024-10-15 23:40:00|11.37|9.37|11.34|9.34|11.37|9.37|11.34|9.34|0
1729035900000|2024-10-15 23:45:00|11.33|9.33|11.34|9.34|11.34|9.34|11.31|9.31|0
1729036200000|2024-10-15 23:50:00|11.35|9.35|11.36|9.36|11.38|9.38|11.34|9.34|0
1729036500000|2024-10-15 23:55:00|11.35|9.35|11.38|9.38|11.4|9.4|11.35|9.35|0
1729036800000|2024-10-16 00:00:00|11.37|9.37|11.4|9.4|11.41|9.41|11.37|9.37|0
1729037100000|2024-10-16 00:05:00|11.41|9.41|11.4|9.4|11.42|9.42|11.4|9.4|0
1729037400000|2024-10-16 00:10:00|11.41|9.41|11.37|9.37|11.41|9.41|11.36|9.36|0
1729037700000|2024-10-16 00:15:00|11.38|9.38|11.57|9.57|11.67|9.67|11.35|9.35|0
1729038000000|2024-10-16 00:20:00|11.58|9.58|11.56|9.56|11.6|9.6|11.54|9.54|0
1729038300000|2024-10-16 00:25:00|11.55|9.55|11.58|9.58|11.61|9.61|11.55|9.55|0
1729038600000|2024-10-16 00:30:00|11.45|9.7|11.47|9.72|11.48|9.73|11.45|9.7|0
1729038900000|2024-10-16 00:35:00|11.46|9.71|11.4|9.65|11.47|9.72|11.39|9.64|0
1729039200000|2024-10-16 00:40:00|11.39|9.64|11.46|9.71|11.46|9.71|11.39|9.64|0
1729039500000|2024-10-16 00:45:00|11.47|9.72|11.47|9.72|11.48|9.73|11.46|9.71|0
1729039800000|2024-10-16 00:50:00|11.46|9.71|11.49|9.74|11.5|9.75|11.45|9.7|0
1729040100000|2024-10-16 00:55:00|11.48|9.73|11.47|9.72|11.5|9.75|11.45|9.7|0
1729040400000|2024-10-16 01:00:00|11.46|9.71|11.48|9.73|11.49|9.74|11.45|9.7|0
1729040700000|2024-10-16 01:05:00|11.49|9.74|11.52|9.77|11.52|9.77|11.48|9.73|0
1729041000000|2024-10-16 01:10:00|11.53|9.78|11.49|9.74|11.55|9.8|11.48|9.73|0
1729041300000|2024-10-16 01:15:00|11.48|9.73|11.44|9.69|11.48|9.73|11.43|9.68|0
1729041600000|2024-10-16 01:20:00|11.45|9.7|11.59|9.84|11.59|9.84|11.42|9.67|0
1729041900000|2024-10-16 01:25:00|11.6|9.85|11.62|9.87|11.62|9.87|11.59|9.84|0
1729042200000|2024-10-16 01:30:00|11.6|9.85|11.63|9.88|11.64|9.89|11.6|9.85|0
1729042500000|2024-10-16 01:35:00|11.64|9.89|11.59|9.84|11.64|9.89|11.59|9.84|0
1729042800000|2024-10-16 01:40:00|11.6|9.85|11.57|9.82|11.6|9.85|11.55|9.8|0
1729043100000|2024-10-16 01:45:00|11.56|9.81|11.56|9.81|11.56|9.81|11.52|9.77|0
1729043400000|2024-10-16 01:50:00|11.55|9.8|11.51|9.76|11.55|9.8|11.51|9.76|0
1729043700000|2024-10-16 01:55:00|11.52|9.77|11.56|9.81|11.59|9.84|11.51|9.76|0
1729044000000|2024-10-16 02:00:00|11.55|9.8|11.56|9.81|11.56|9.81|11.55|9.8|0
1729044300000|2024-10-16 02:05:00|11.57|9.82|11.55|9.8|11.58|9.83|11.55|9.8|0
1729044600000|2024-10-16 02:10:00|11.56|9.81|11.53|9.78|11.56|9.81|11.52|9.77|0
1729044900000|2024-10-16 02:15:00|11.54|9.79|11.55|9.8|11.57|9.82|11.53|9.78|0
1729045200000|2024-10-16 02:20:00|11.56|9.81|11.53|9.78|11.56|9.81|11.5|9.75|0
1729045500000|2024-10-16 02:25:00|11.52|9.77|11.54|9.79|11.54|9.79|11.5|9.75|0
1729045800000|2024-10-16 02:30:00|11.53|9.78|11.51|9.76|11.54|9.79|11.49|9.74|0
1729046100000|2024-10-16 02:35:00|11.5|9.75|11.49|9.74|11.51|9.76|11.49|9.74|0
1729046400000|2024-10-16 02:40:00|11.5|9.75|11.5|9.75|11.51|9.76|11.49|9.74|0
1729046700000|2024-10-16 02:45:00|11.49|9.74|11.5|9.75|11.5|9.75|11.49|9.74|0
1729047000000|2024-10-16 02:50:00|11.51|9.76|11.52|9.77|11.53|9.78|11.5|9.75|0
1729047300000|2024-10-16 02:55:00|11.51|9.76|11.52|9.77|11.52|9.77|11.5|9.75|0
1729047600000|2024-10-16 03:00:00|11.51|9.76|11.53|9.78|11.54|9.79|11.51|9.76|0
1729047900000|2024-10-16 03:05:00|11.52|9.77|11.53|9.78|11.54|9.79|11.51|9.76|0
1729048200000|2024-10-16 03:10:00|11.52|9.77|11.5|9.75|11.53|9.78|11.5|9.75|0
1729048500000|2024-10-16 03:15:00|11.51|9.76|11.51|9.76|11.52|9.77|11.5|9.75|0
1729048800000|2024-10-16 03:20:00|11.52|9.77|11.49|9.74|11.52|9.77|11.49|9.74|0
1729049100000|2024-10-16 03:25:00|11.5|9.75|11.48|9.73|11.5|9.75|11.48|9.73|0
1729049400000|2024-10-16 03:30:00|11.47|9.72|11.48|9.73|11.48|9.73|11.47|9.72|0
1729049700000|2024-10-16 03:35:00|11.49|9.74|11.5|9.75|11.51|9.76|11.48|9.73|0
1729050000000|2024-10-16 03:40:00|11.49|9.74|11.46|9.71|11.5|9.75|11.45|9.7|0
1729050300000|2024-10-16 03:45:00|11.47|9.72|11.46|9.71|11.47|9.72|11.45|9.7|0
1729050600000|2024-10-16 03:50:00|11.47|9.72|11.45|9.7|11.47|9.72|11.45|9.7|0
1729050900000|2024-10-16 03:55:00|11.44|9.69|11.44|9.69|11.44|9.69|11.43|9.68|0
1729051200000|2024-10-16 04:00:00|11.43|9.68|11.44|9.69|11.44|9.69|11.43|9.68|0
1729051500000|2024-10-16 04:05:00|11.43|9.68|11.42|9.67|11.44|9.69|11.42|9.67|0
1729051800000|2024-10-16 04:10:00|11.43|9.68|11.42|9.67|11.43|9.68|11.42|9.67|0
1729052100000|2024-10-16 04:15:00|11.43|9.68|11.45|9.7|11.45|9.7|11.43|9.68|0
1729052400000|2024-10-16 04:20:00|11.46|9.71|11.47|9.72|11.48|9.73|11.45|9.7|0
1729052700000|2024-10-16 04:25:00|11.46|9.71|11.47|9.72|11.47|9.72|11.46|9.71|0
1729053000000|2024-10-16 04:30:00|11.46|9.71|11.45|9.7|11.47|9.72|11.45|9.7|0
1729053300000|2024-10-16 04:35:00|11.46|9.71|11.43|9.68|11.46|9.71|11.43|9.68|0
1729053600000|2024-10-16 04:40:00|11.42|9.67|11.45|9.7|11.45|9.7|11.42|9.67|0
1729053900000|2024-10-16 04:45:00|11.44|9.69|11.45|9.7|11.46|9.71|11.44|9.69|0
1729054200000|2024-10-16 04:50:00|11.46|9.71|11.45|9.7|11.46|9.71|11.44|9.69|0
1729054500000|2024-10-16 04:55:00|11.46|9.71|11.43|9.68|11.46|9.71|11.43|9.68|0
1729054800000|2024-10-16 05:00:00|11.44|9.69|11.44|9.69|11.44|9.69|11.42|9.67|0
1729055100000|2024-10-16 05:05:00|11.43|9.68|11.5|9.75|11.51|9.76|11.43|9.68|0
1729055400000|2024-10-16 05:10:00|11.48|9.73|11.48|9.73|11.5|9.75|11.48|9.73|0
1729055700000|2024-10-16 05:15:00|11.49|9.74|11.5|9.75|11.5|9.75|11.48|9.73|0
1729056000000|2024-10-16 05:20:00|11.51|9.76|11.49|9.74|11.52|9.77|11.49|9.74|0
1729056300000|2024-10-16 05:25:00|11.48|9.73|11.42|9.67|11.49|9.74|11.42|9.67|0
1729056600000|2024-10-16 05:30:00|11.43|9.68|11.46|9.71|11.48|9.73|11.42|9.67|0
1729056900000|2024-10-16 05:35:00|11.47|9.72|11.47|9.72|11.47|9.72|11.46|9.71|0
1729057200000|2024-10-16 05:40:00|11.46|9.71|11.45|9.7|11.46|9.71|11.44|9.69|0
1729057500000|2024-10-16 05:45:00|11.44|9.69|11.46|9.71|11.47|9.72|11.44|9.69|0
1729057800000|2024-10-16 05:50:00|11.45|9.7|11.48|9.73|11.48|9.73|11.42|9.67|0
1729058100000|2024-10-16 05:55:00|11.47|9.72|11.44|9.69|11.49|9.74|11.43|9.68|0
1729058400000|2024-10-16 06:00:00|11.46|9.71|11.51|9.76|11.53|9.78|11.46|9.71|0
1729058700000|2024-10-16 06:05:00|11.5|9.75|11.52|9.77|11.53|9.78|11.5|9.75|0
1729059000000|2024-10-16 06:10:00|11.53|9.78|11.52|9.77|11.55|9.8|11.51|9.76|0
1729059300000|2024-10-16 06:15:00|11.51|9.76|11.53|9.78|11.53|9.78|11.48|9.73|0
1729059600000|2024-10-16 06:20:00|11.54|9.79|11.54|9.79|11.57|9.82|11.54|9.79|0
1729059900000|2024-10-16 06:25:00|11.55|9.8|11.52|9.77|11.57|9.82|11.52|9.77|0
1729060200000|2024-10-16 06:30:00|11.53|9.78|11.52|9.77|11.53|9.78|11.49|9.74|0
1729060500000|2024-10-16 06:35:00|11.5|9.75|11.48|9.73|11.5|9.75|11.48|9.73|0
1729060800000|2024-10-16 06:40:00|11.49|9.74|11.5|9.75|11.52|9.77|11.48|9.73|0
1729061100000|2024-10-16 06:45:00|11.51|9.76|11.44|9.69|11.51|9.76|11.44|9.69|0
1729061400000|2024-10-16 06:50:00|11.45|9.7|11.44|9.69|11.45|9.7|11.43|9.68|0
1729061700000|2024-10-16 06:55:00|11.45|9.7|11.5|9.75|11.5|9.75|11.44|9.69|0
1729062000000|2024-10-16 07:00:00|11.51|9.76|11.49|9.74|11.59|9.84|11.48|9.73|0
1729062300000|2024-10-16 07:05:00|11.5|9.75|11.55|9.8|11.58|9.83|11.49|9.74|0
1729062600000|2024-10-16 07:10:00|11.54|9.79|11.61|9.86|11.66|9.91|11.54|9.79|0
1729062900000|2024-10-16 07:15:00|11.62|9.87|11.67|9.92|11.69|9.94|11.6|9.85|0
1729063200000|2024-10-16 07:20:00|11.68|9.93|11.74|9.99|11.75|10|11.64|9.89|0
1729063500000|2024-10-16 07:25:00|11.73|9.98|11.59|9.84|11.73|9.98|11.58|9.83|0
1729063800000|2024-10-16 07:30:00|11.6|9.85|11.5|9.75|11.6|9.85|11.5|9.75|0
1729064100000|2024-10-16 07:35:00|11.49|9.74|11.54|9.79|11.56|9.81|11.46|9.71|0
1729064400000|2024-10-16 07:40:00|11.53|9.78|11.49|9.74|11.54|9.79|11.47|9.72|0
1729064700000|2024-10-16 07:45:00|11.5|9.75|11.46|9.71|11.54|9.79|11.46|9.71|0
1729065000000|2024-10-16 07:50:00|11.47|9.72|11.48|9.73|11.49|9.74|11.45|9.7|0
1729065300000|2024-10-16 07:55:00|11.47|9.72|11.44|9.69|11.49|9.74|11.43|9.68|0
1729065600000|2024-10-16 08:00:00|11.46|9.71|11.47|9.72|11.52|9.77|11.42|9.67|0
1729065900000|2024-10-16 08:05:00|11.48|9.73|11.5|9.75|11.54|9.79|11.47|9.72|0
1729066200000|2024-10-16 08:10:00|11.51|9.76|11.58|9.83|11.58|9.83|11.46|9.71|0
1729066500000|2024-10-16 08:15:00|11.57|9.82|11.54|9.79|11.61|9.86|11.52|9.77|0
1729066800000|2024-10-16 08:20:00|11.55|9.8|11.59|9.84|11.6|9.85|11.52|9.77|0
1729067100000|2024-10-16 08:25:00|11.58|9.83|11.5|9.75|11.62|9.87|11.5|9.75|0
1729067400000|2024-10-16 08:30:00|11.49|9.74|11.54|9.79|11.54|9.79|11.49|9.74|0
1729067700000|2024-10-16 08:35:00|11.52|9.77|11.51|9.76|11.58|9.83|11.47|9.72|0
1729068000000|2024-10-16 08:40:00|11.5|9.75|11.49|9.74|11.55|9.8|11.48|9.73|0
1729068300000|2024-10-16 08:45:00|11.48|9.73|11.51|9.76|11.53|9.78|11.48|9.73|0
1729068600000|2024-10-16 08:50:00|11.52|9.77|11.52|9.77|11.53|9.78|11.5|9.75|0
1729068900000|2024-10-16 08:55:00|11.53|9.78|11.52|9.77|11.55|9.8|11.5|9.75|0
1729069200000|2024-10-16 09:00:00|11.53|9.78|11.49|9.74|11.54|9.79|11.48|9.73|0
1729069500000|2024-10-16 09:05:00|11.48|9.73|11.46|9.71|11.52|9.77|11.44|9.69|0
1729069800000|2024-10-16 09:10:00|11.45|9.7|11.43|9.68|11.48|9.73|11.43|9.68|0
1729070100000|2024-10-16 09:15:00|11.44|9.69|11.47|9.72|11.47|9.72|11.41|9.66|0
1729070400000|2024-10-16 09:20:00|11.46|9.71|11.51|9.76|11.51|9.76|11.46|9.71|0
1729070700000|2024-10-16 09:25:00|11.52|9.77|11.52|9.77|11.55|9.8|11.51|9.76|0
1729071000000|2024-10-16 09:30:00|11.51|9.76|11.5|9.75|11.53|9.78|11.44|9.69|0
1729071300000|2024-10-16 09:35:00|11.51|9.76|11.46|9.71|11.53|9.78|11.45|9.7|0
1729071600000|2024-10-16 09:40:00|11.45|9.7|11.5|9.75|11.5|9.75|11.45|9.7|0
1729071900000|2024-10-16 09:45:00|11.49|9.74|11.48|9.73|11.53|9.78|11.48|9.73|0
1729072200000|2024-10-16 09:50:00|11.49|9.74|11.48|9.73|11.49|9.74|11.45|9.7|0
1729072500000|2024-10-16 09:55:00|11.47|9.72|11.43|9.68|11.48|9.73|11.43|9.68|0
1729072800000|2024-10-16 10:00:00|11.42|9.67|11.46|9.71|11.47|9.72|11.41|9.66|0
1729073100000|2024-10-16 10:05:00|11.45|9.7|11.49|9.74|11.49|9.74|11.42|9.67|0
1729073400000|2024-10-16 10:10:00|11.48|9.73|11.47|9.72|11.5|9.75|11.46|9.71|0
1729073700000|2024-10-16 10:15:00|11.48|9.73|11.47|9.72|11.52|9.77|11.47|9.72|0
1729074000000|2024-10-16 10:20:00|11.46|9.71|11.44|9.69|11.48|9.73|11.42|9.67|0
1729074300000|2024-10-16 10:25:00|11.43|9.68|11.45|9.7|11.46|9.71|11.42|9.67|0
1729074600000|2024-10-16 10:30:00|11.46|9.71|11.44|9.69|11.47|9.72|11.44|9.69|0
1729074900000|2024-10-16 10:35:00|11.43|9.68|11.44|9.69|11.45|9.7|11.4|9.65|0
1729075200000|2024-10-16 10:40:00|11.45|9.7|11.44|9.69|11.45|9.7|11.42|9.67|0
1729075500000|2024-10-16 10:45:00|11.45|9.7|11.41|9.66|11.46|9.71|11.41|9.66|0
1729075800000|2024-10-16 10:50:00|11.42|9.67|11.42|9.67|11.44|9.69|11.41|9.66|0
1729076100000|2024-10-16 10:55:00|11.41|9.66|11.4|9.65|11.42|9.67|11.4|9.65|0
1729076400000|2024-10-16 11:00:00|11.41|9.66|11.41|9.66|11.42|9.67|11.37|9.62|0
1729076700000|2024-10-16 11:05:00|11.42|9.67|11.36|9.61|11.44|9.69|11.36|9.61|0
1729077000000|2024-10-16 11:10:00|11.35|9.6|11.34|9.59|11.36|9.61|11.33|9.58|0
1729077300000|2024-10-16 11:15:00|11.32|9.57|11.34|9.59|11.34|9.59|11.32|9.57|0
1729077600000|2024-10-16 11:20:00|11.33|9.58|11.33|9.58|11.35|9.6|11.32|9.57|0
1729077900000|2024-10-16 11:25:00|11.34|9.59|11.31|9.56|11.34|9.59|11.31|9.56|0
1729078200000|2024-10-16 11:30:00|11.32|9.57|11.32|9.57|11.32|9.57|11.29|9.54|0
1729078500000|2024-10-16 11:35:00|11.33|9.58|11.36|9.61|11.36|9.61|11.3|9.55|0
1729078800000|2024-10-16 11:40:00|11.37|9.62|11.38|9.63|11.39|9.64|11.37|9.62|0
1729079100000|2024-10-16 11:45:00|11.37|9.62|11.35|9.6|11.39|9.64|11.31|9.56|0
1729079400000|2024-10-16 11:50:00|11.37|9.62|11.35|9.6|11.37|9.62|11.34|9.59|0
1729079700000|2024-10-16 11:55:00|11.34|9.59|11.3|9.55|11.35|9.6|11.27|9.52|0
1729080000000|2024-10-16 12:00:00|11.29|9.54|11.34|9.59|11.36|9.61|11.28|9.53|0
1729080300000|2024-10-16 12:05:00|11.35|9.6|11.32|9.57|11.38|9.63|11.32|9.57|0
1729080600000|2024-10-16 12:10:00|11.33|9.58|11.35|9.6|11.36|9.61|11.32|9.57|0
1729080900000|2024-10-16 12:15:00|11.34|9.59|11.36|9.61|11.37|9.62|11.34|9.59|0
1729081200000|2024-10-16 12:20:00|11.37|9.62|11.36|9.61|11.4|9.65|11.36|9.61|0
1729081500000|2024-10-16 12:25:00|11.35|9.6|11.32|9.57|11.36|9.61|11.31|9.56|0
1729081800000|2024-10-16 12:30:00|11.34|9.59|11.34|9.59|11.37|9.62|11.33|9.58|0
1729082100000|2024-10-16 12:35:00|11.35|9.6|11.38|9.63|11.41|9.66|11.34|9.59|0
1729082400000|2024-10-16 12:40:00|11.39|9.64|11.42|9.67|11.42|9.67|11.38|9.63|0
1729082700000|2024-10-16 12:45:00|11.43|9.68|11.38|9.63|11.45|9.7|11.38|9.63|0
1729083000000|2024-10-16 12:50:00|11.37|9.62|11.38|9.63|11.38|9.63|11.35|9.6|0
1729083300000|2024-10-16 12:55:00|11.39|9.64|11.43|9.68|11.43|9.68|11.39|9.64|0
1729083600000|2024-10-16 13:00:00|11.4|9.65|11.34|9.59|11.41|9.66|11.34|9.59|0
1729083900000|2024-10-16 13:05:00|11.33|9.58|11.38|9.63|11.38|9.63|11.32|9.57|0
1729084200000|2024-10-16 13:10:00|11.39|9.64|11.35|9.6|11.41|9.66|11.33|9.58|0
1729084500000|2024-10-16 13:15:00|11.36|9.61|11.18|9.43|11.5|9.75|10.82|9.07|0
1729084800000|2024-10-16 13:20:00|11.19|9.44|11.38|9.63|12.13|10.38|11.18|9.43|0
1729085100000|2024-10-16 13:25:00|11.39|9.64|11.46|9.71|11.51|9.76|11.34|9.59|0
1729085400000|2024-10-16 13:30:00|11.45|9.7|11.49|9.74|11.61|9.86|11.33|9.58|0
1729085700000|2024-10-16 13:35:00|11.5|9.75|11.59|9.84|11.59|9.84|11.44|9.69|0
1729086000000|2024-10-16 13:40:00|11.58|9.83|11.68|9.93|11.7|9.95|11.55|9.8|0
1729086300000|2024-10-16 13:45:00|11.67|9.92|11.63|9.88|11.71|9.96|11.57|9.82|0
1729086600000|2024-10-16 13:50:00|11.65|9.9|11.66|9.91|11.71|9.96|11.62|9.87|0
1729086900000|2024-10-16 13:55:00|11.65|9.9|11.69|9.94|11.72|9.97|11.56|9.81|0
1729087200000|2024-10-16 14:00:00|11.67|9.92|11.46|9.71|11.71|9.96|11.45|9.7|0
1729087500000|2024-10-16 14:05:00|11.45|9.7|11.35|9.6|11.54|9.79|11.32|9.57|0
1729087800000|2024-10-16 14:10:00|11.36|9.61|11.38|9.63|11.41|9.66|11.36|9.61|0
1729088100000|2024-10-16 14:15:00|11.39|9.64|11.34|9.59|11.48|9.73|11.29|9.54|0
1729088400000|2024-10-16 14:20:00|11.33|9.58|11.2|9.45|11.34|9.59|11.18|9.43|0
1729088700000|2024-10-16 14:25:00|11.19|9.44|11.17|9.42|11.2|9.45|11.09|9.34|0
1729089000000|2024-10-16 14:30:00|11.3|9.55|11.16|9.41|11.3|9.55|11.15|9.4|0
1729089300000|2024-10-16 14:35:00|11.15|9.4|11.32|9.57|11.35|9.6|11.15|9.4|0
1729089600000|2024-10-16 14:40:00|11.31|9.56|11.47|9.72|11.51|9.76|11.16|9.41|0
1729089900000|2024-10-16 14:45:00|11.48|9.73|11.42|9.67|11.5|9.75|11.4|9.65|0
1729090200000|2024-10-16 14:50:00|11.4|9.65|11.27|9.52|11.41|9.66|11.26|9.51|0
1729090500000|2024-10-16 14:55:00|11.26|9.51|11.29|9.54|11.39|9.64|11.21|9.46|0
1729090800000|2024-10-16 15:00:00|11.26|9.51|11.29|9.54|11.31|9.56|11.23|9.48|0
1729091100000|2024-10-16 15:05:00|11.28|9.53|11.31|9.56|11.38|9.63|11.26|9.51|0
1729091400000|2024-10-16 15:10:00|11.29|9.54|11.19|9.44|11.29|9.54|11.14|9.39|0
1729091700000|2024-10-16 15:15:00|11.18|9.43|11.16|9.41|11.19|9.44|11.12|9.37|0
1729092000000|2024-10-16 15:20:00|11.15|9.4|11.13|9.38|11.24|9.49|11.05|9.3|0
1729092300000|2024-10-16 15:25:00|11.14|9.39|11.08|9.33|11.17|9.42|11.08|9.33|0
1729092600000|2024-10-16 15:30:00|11.09|9.34|11.09|9.34|11.14|9.39|11.07|9.32|0
1729092900000|2024-10-16 15:35:00|11.1|9.35|11.06|9.31|11.15|9.4|11.01|9.26|0
1729093200000|2024-10-16 15:40:00|11.04|9.29|11.04|9.29|11.05|9.3|11|9.25|0
1729093500000|2024-10-16 15:45:00|11.05|9.3|11.16|9.41|11.2|9.45|11.05|9.3|0
1729093800000|2024-10-16 15:50:00|11.15|9.4|11.2|9.45|11.21|9.46|11.13|9.38|0
1729094100000|2024-10-16 15:55:00|11.21|9.46|11.18|9.43|11.24|9.49|11.15|9.4|0
1729094400000|2024-10-16 16:00:00|11.19|9.44|11.13|9.38|11.19|9.44|11.06|9.31|0
1729094700000|2024-10-16 16:05:00|11.12|9.37|11.05|9.3|11.15|9.4|11.01|9.26|0
1729095000000|2024-10-16 16:10:00|11.04|9.29|11.06|9.31|11.1|9.35|11.01|9.26|0
1729095300000|2024-10-16 16:15:00|11.05|9.3|11.06|9.31|11.12|9.37|11.04|9.29|0
1729095600000|2024-10-16 16:20:00|11.05|9.3|11.03|9.28|11.06|9.31|11.01|9.26|0
1729095900000|2024-10-16 16:25:00|11.02|9.27|11|9.25|11.02|9.27|10.96|9.21|0
1729096200000|2024-10-16 16:30:00|11.01|9.26|11.01|9.26|11.02|9.27|10.92|9.17|0
1729096500000|2024-10-16 16:35:00|11.02|9.27|10.96|9.21|11.04|9.29|10.96|9.21|0
1729096800000|2024-10-16 16:40:00|10.95|9.2|10.96|9.21|10.97|9.22|10.93|9.18|0
1729097100000|2024-10-16 16:45:00|10.95|9.2|11.01|9.26|11.01|9.26|10.94|9.19|0
1729097400000|2024-10-16 16:50:00|11|9.25|10.88|9.13|11|9.25|10.88|9.13|0
1729097700000|2024-10-16 16:55:00|10.87|9.12|10.86|9.11|11|9.25|10.83|9.08|0
1729098000000|2024-10-16 17:00:00|10.85|9.1|10.84|9.09|10.88|9.13|10.8|9.05|0
1729098300000|2024-10-16 17:05:00|10.85|9.1|10.98|9.23|11|9.25|10.83|9.08|0
1729098600000|2024-10-16 17:10:00|10.97|9.22|10.96|9.21|10.98|9.23|10.95|9.2|0
1729098900000|2024-10-16 17:15:00|10.95|9.2|11.04|9.29|11.06|9.31|10.91|9.16|0
1729099200000|2024-10-16 17:20:00|11.05|9.3|11.04|9.29|11.07|9.32|11.01|9.26|0
1729099500000|2024-10-16 17:25:00|11.01|9.26|11|9.25|11.02|9.27|10.93|9.18|0
1729099800000|2024-10-16 17:30:00|11.01|9.26|10.95|9.2|11.01|9.26|10.95|9.2|0
1729100100000|2024-10-16 17:35:00|10.96|9.21|11|9.25|11|9.25|10.95|9.2|0
1729100400000|2024-10-16 17:40:00|10.99|9.24|10.91|9.16|11|9.25|10.9|9.15|0
1729100700000|2024-10-16 17:45:00|10.9|9.15|10.89|9.14|10.92|9.17|10.86|9.11|0
1729101000000|2024-10-16 17:50:00|10.88|9.13|10.93|9.18|10.93|9.18|10.88|9.13|0
1729101300000|2024-10-16 17:55:00|10.92|9.17|10.85|9.1|10.93|9.18|10.84|9.09|0
1729101600000|2024-10-16 18:00:00|10.86|9.11|10.85|9.1|10.87|9.12|10.81|9.06|0
1729101900000|2024-10-16 18:05:00|10.86|9.11|10.84|9.09|10.89|9.14|10.83|9.08|0
1729102200000|2024-10-16 18:10:00|10.82|9.07|10.79|9.04|10.83|9.08|10.78|9.03|0
1729102500000|2024-10-16 18:15:00|10.8|9.05|10.77|9.02|10.81|9.06|10.75|9|0
1729102800000|2024-10-16 18:20:00|10.76|9.01|10.55|8.8|10.76|9.01|10.53|8.78|0
1729103100000|2024-10-16 18:25:00|10.56|8.81|10.64|8.89|10.97|9.22|10.55|8.8|0
1729103400000|2024-10-16 18:30:00|10.65|8.9|10.69|8.94|10.71|8.96|10.59|8.84|0
1729103700000|2024-10-16 18:35:00|10.67|8.92|10.71|8.96|10.73|8.98|10.66|8.91|0
1729104000000|2024-10-16 18:40:00|10.72|8.97|10.61|8.86|10.75|9|10.6|8.85|0
1729104300000|2024-10-16 18:45:00|10.6|8.85|10.59|8.84|10.63|8.88|10.57|8.82|0
1729104600000|2024-10-16 18:50:00|10.6|8.85|10.63|8.88|10.64|8.89|10.57|8.82|0
1729104900000|2024-10-16 18:55:00|10.62|8.87|10.62|8.87|10.63|8.88|10.58|8.83|0
1729105200000|2024-10-16 19:00:00|10.63|8.88|10.66|8.91|10.7|8.95|10.62|8.87|0
1729105500000|2024-10-16 19:05:00|10.67|8.92|10.53|8.78|10.67|8.92|10.53|8.78|0
1729105800000|2024-10-16 19:10:00|10.52|8.77|10.52|8.77|10.54|8.79|10.47|8.72|0
1729106100000|2024-10-16 19:15:00|10.53|8.78|10.51|8.76|10.53|8.78|10.47|8.72|0
1729106400000|2024-10-16 19:20:00|10.5|8.75|10.57|8.82|10.59|8.84|10.5|8.75|0
1729106700000|2024-10-16 19:25:00|10.58|8.83|10.55|8.8|10.58|8.83|10.52|8.77|0
1729107000000|2024-10-16 19:30:00|10.56|8.81|10.5|8.75|10.59|8.84|10.5|8.75|0
1729107300000|2024-10-16 19:35:00|10.51|8.76|10.54|8.79|10.55|8.8|10.51|8.76|0
1729107600000|2024-10-16 19:40:00|10.53|8.78|10.52|8.77|10.54|8.79|10.51|8.76|0
1729107900000|2024-10-16 19:45:00|10.53|8.78|10.14|8.39|10.57|8.82|10.14|8.39|0
1729108200000|2024-10-16 19:50:00|10.13|8.38|10.09|8.34|10.21|8.46|10.08|8.33|0
1729108500000|2024-10-16 19:55:00|10.08|8.33|10.06|8.31|10.14|8.39|10.06|8.31|0
1729108800000|2024-10-16 20:00:00|10.1|8.35|10.1|8.35|10.14|8.39|10.09|8.34|0
1729109100000|2024-10-16 20:05:00|10.09|8.34|10.11|8.36|10.13|8.38|10.09|8.34|0
1729109400000|2024-10-16 20:10:00|10.12|8.37|10.11|8.36|10.12|8.37|10.09|8.34|0
1729109700000|2024-10-16 20:15:00|10.23|8.23|10.27|8.27|10.28|8.28|10.23|8.23|0
1729110000000|2024-10-16 20:20:00|10.26|8.26|10.24|8.24|10.28|8.28|10.24|8.24|0
1729110300000|2024-10-16 20:25:00|10.23|8.23|10.22|8.22|10.24|8.24|10.22|8.22|0
1729110600000|2024-10-16 20:30:00|10.21|8.21|10.21|8.21|10.22|8.22|10.21|8.21|0
1729110900000|2024-10-16 20:35:00|10.2|8.2|10.22|8.22|10.22|8.22|10.2|8.2|0
1729111200000|2024-10-16 20:40:00|10.21|8.21|10.23|8.23|10.23|8.23|10.2|8.2|0
1729111500000|2024-10-16 20:45:00|10.24|8.24|10.23|8.23|10.24|8.24|10.21|8.21|0
1729111800000|2024-10-16 20:50:00|10.22|8.22|10.29|8.29|10.3|8.3|10.22|8.22|0
1729112100000|2024-10-16 20:55:00|10.28|8.28|10.28|8.28|10.3|8.3|10.25|8.25|0
1729112400000|2024-10-16 21:00:00|10.29|8.29|10.28|8.28|10.3|8.3|10.28|8.28|0
1729113300000|2024-10-16 21:15:00|10.27|8.27|10.27|8.27|10.27|8.27|10.27|8.27|0
1729113600000|2024-10-16 21:20:00|10.28|8.28|10.28|8.28|10.28|8.28|10.27|8.27|0
1729113900000|2024-10-16 21:25:00|10.27|8.27|10.27|8.27|10.28|8.28|10.27|8.27|0
1729114200000|2024-10-16 21:30:00|10.28|8.28|10.28|8.28|10.29|8.29|10.28|8.28|0
1729114500000|2024-10-16 21:35:00|10.27|8.27|10.28|8.28|10.28|8.28|10.27|8.27|0
1729114800000|2024-10-16 21:40:00|10.27|8.27|10.27|8.27|10.27|8.27|10.27|8.27|0
1729115100000|2024-10-16 21:45:00|10.26|8.26|10.28|8.28|10.28|8.28|10.26|8.26|0
1729115400000|2024-10-16 21:50:00|10.27|8.27|10.27|8.27|10.27|8.27|10.27|8.27|0
1729116000000|2024-10-16 22:00:00|10.25|8.25|10.27|8.27|10.29|8.29|10.24|8.24|0
1729116300000|2024-10-16 22:05:00|10.28|8.28|10.32|8.32|10.32|8.32|10.27|8.27|0
1729116600000|2024-10-16 22:10:00|10.31|8.31|10.31|8.31|10.34|8.34|10.31|8.31|0
1729116900000|2024-10-16 22:15:00|10.3|8.3|10.31|8.31|10.32|8.32|10.28|8.28|0
1729117200000|2024-10-16 22:20:00|10.3|8.3|10.31|8.31|10.32|8.32|10.3|8.3|0
1729117500000|2024-10-16 22:25:00|10.32|8.32|10.31|8.31|10.32|8.32|10.3|8.3|0
1729117800000|2024-10-16 22:30:00|10.3|8.3|10.29|8.29|10.3|8.3|10.29|8.29|0
1729118100000|2024-10-16 22:35:00|10.3|8.3|10.3|8.3|10.34|8.34|10.3|8.3|0
1729118400000|2024-10-16 22:40:00|10.29|8.29|10.3|8.3|10.3|8.3|10.29|8.29|0
1729118700000|2024-10-16 22:45:00|10.29|8.29|10.3|8.3|10.31|8.31|10.28|8.28|0
1729119000000|2024-10-16 22:50:00|10.31|8.31|10.28|8.28|10.31|8.31|10.27|8.27|0
1729119300000|2024-10-16 22:55:00|10.27|8.27|10.29|8.29|10.29|8.29|10.27|8.27|0
1729119600000|2024-10-16 23:00:00|10.28|8.28|10.3|8.3|10.31|8.31|10.28|8.28|0
1729119900000|2024-10-16 23:05:00|10.31|8.31|10.32|8.32|10.34|8.34|10.31|8.31|0
1729120200000|2024-10-16 23:10:00|10.31|8.31|10.3|8.3|10.32|8.32|10.3|8.3|0
1729120500000|2024-10-16 23:15:00|10.31|8.31|10.32|8.32|10.33|8.33|10.3|8.3|0
1729120800000|2024-10-16 23:20:00|10.33|8.33|10.33|8.33|10.33|8.33|10.32|8.32|0
1729121100000|2024-10-16 23:25:00|10.32|8.32|10.32|8.32|10.33|8.33|10.31|8.31|0
1729121400000|2024-10-16 23:30:00|10.31|8.31|10.36|8.36|10.36|8.36|10.3|8.3|0
1729121700000|2024-10-16 23:35:00|10.37|8.37|10.36|8.36|10.37|8.37|10.34|8.34|0
1729122000000|2024-10-16 23:40:00|10.35|8.35|10.33|8.33|10.36|8.36|10.33|8.33|0
1729122300000|2024-10-16 23:45:00|10.34|8.34|10.36|8.36|10.37|8.37|10.34|8.34|0
1729122600000|2024-10-16 23:50:00|10.35|8.35|10.34|8.34|10.36|8.36|10.34|8.34|0
1729122900000|2024-10-16 23:55:00|10.35|8.35|10.36|8.36|10.37|8.37|10.35|8.35|0
1729123200000|2024-10-17 00:00:00|10.37|8.37|10.38|8.38|10.41|8.41|10.36|8.36|0
1729123500000|2024-10-17 00:05:00|10.39|8.39|10.42|8.42|10.42|8.42|10.38|8.38|0
1729123800000|2024-10-17 00:10:00|10.44|8.44|10.45|8.45|10.5|8.5|10.42|8.42|0
1729124100000|2024-10-17 00:15:00|10.46|8.46|10.58|8.58|10.67|8.67|10.45|8.45|0
1729124400000|2024-10-17 00:20:00|10.57|8.57|10.58|8.58|10.58|8.58|10.57|8.57|0
1729124700000|2024-10-17 00:25:00|10.57|8.57|10.51|8.51|10.57|8.57|10.51|8.51|0
1729125000000|2024-10-17 00:30:00|10.39|8.64|10.38|8.63|10.41|8.66|10.32|8.57|0
1729125300000|2024-10-17 00:35:00|10.39|8.64|10.38|8.63|10.4|8.65|10.38|8.63|0
1729125600000|2024-10-17 00:40:00|10.37|8.62|10.37|8.62|10.39|8.64|10.36|8.61|0
1729125900000|2024-10-17 00:45:00|10.38|8.63|10.39|8.64|10.4|8.65|10.38|8.63|0
1729126200000|2024-10-17 00:50:00|10.38|8.63|10.39|8.64|10.4|8.65|10.38|8.63|0
1729126500000|2024-10-17 00:55:00|10.4|8.65|10.38|8.63|10.4|8.65|10.37|8.62|0
1729126800000|2024-10-17 01:00:00|10.37|8.62|10.38|8.63|10.39|8.64|10.37|8.62|0
1729127100000|2024-10-17 01:05:00|10.39|8.64|10.35|8.6|10.39|8.64|10.35|8.6|0
1729127400000|2024-10-17 01:10:00|10.34|8.59|10.36|8.61|10.37|8.62|10.32|8.57|0
1729127700000|2024-10-17 01:15:00|10.37|8.62|10.42|8.67|10.42|8.67|10.36|8.61|0
1729128000000|2024-10-17 01:20:00|10.41|8.66|10.41|8.66|10.43|8.68|10.41|8.66|0
1729128300000|2024-10-17 01:25:00|10.42|8.67|10.44|8.69|10.44|8.69|10.42|8.67|0
1729128600000|2024-10-17 01:30:00|10.43|8.68|10.43|8.68|10.47|8.72|10.42|8.67|0
1729128900000|2024-10-17 01:35:00|10.42|8.67|10.41|8.66|10.43|8.68|10.4|8.65|0
1729129200000|2024-10-17 01:40:00|10.42|8.67|10.41|8.66|10.43|8.68|10.4|8.65|0
1729129500000|2024-10-17 01:45:00|10.4|8.65|10.39|8.64|10.42|8.67|10.39|8.64|0
1729129800000|2024-10-17 01:50:00|10.4|8.65|10.39|8.64|10.41|8.66|10.39|8.64|0
1729130100000|2024-10-17 01:55:00|10.4|8.65|10.37|8.62|10.4|8.65|10.37|8.62|0
1729130400000|2024-10-17 02:00:00|10.38|8.63|10.35|8.6|10.38|8.63|10.34|8.59|0
1729130700000|2024-10-17 02:05:00|10.34|8.59|10.36|8.61|10.38|8.63|10.34|8.59|0
1729131000000|2024-10-17 02:10:00|10.35|8.6|10.37|8.62|10.38|8.63|10.35|8.6|0
1729131300000|2024-10-17 02:15:00|10.38|8.63|10.38|8.63|10.4|8.65|10.36|8.61|0
1729131600000|2024-10-17 02:20:00|10.39|8.64|10.35|8.6|10.39|8.64|10.33|8.58|0
1729131900000|2024-10-17 02:25:00|10.36|8.61|10.38|8.63|10.39|8.64|10.36|8.61|0
1729132200000|2024-10-17 02:30:00|10.37|8.62|10.37|8.62|10.39|8.64|10.36|8.61|0
1729132500000|2024-10-17 02:35:00|10.38|8.63|10.42|8.67|10.42|8.67|10.37|8.62|0
1729132800000|2024-10-17 02:40:00|10.43|8.68|10.46|8.71|10.54|8.79|10.42|8.67|0
1729133100000|2024-10-17 02:45:00|10.45|8.7|10.43|8.68|10.46|8.71|10.42|8.67|0
1729133400000|2024-10-17 02:50:00|10.44|8.69|10.45|8.7|10.46|8.71|10.43|8.68|0
1729133700000|2024-10-17 02:55:00|10.44|8.69|10.43|8.68|10.45|8.7|10.42|8.67|0
1729134000000|2024-10-17 03:00:00|10.42|8.67|10.4|8.65|10.42|8.67|10.39|8.64|0
1729134300000|2024-10-17 03:05:00|10.39|8.64|10.39|8.64|10.41|8.66|10.39|8.64|0
1729134600000|2024-10-17 03:10:00|10.38|8.63|10.44|8.69|10.44|8.69|10.38|8.63|0
1729134900000|2024-10-17 03:15:00|10.43|8.68|10.42|8.67|10.43|8.68|10.41|8.66|0
1729135200000|2024-10-17 03:20:00|10.41|8.66|10.44|8.69|10.44|8.69|10.41|8.66|0
1729135500000|2024-10-17 03:25:00|10.43|8.68|10.42|8.67|10.45|8.7|10.42|8.67|0
1729135800000|2024-10-17 03:30:00|10.43|8.68|10.46|8.71|10.46|8.71|10.42|8.67|0
1729136100000|2024-10-17 03:35:00|10.45|8.7|10.42|8.67|10.46|8.71|10.42|8.67|0
1729136400000|2024-10-17 03:40:00|10.41|8.66|10.43|8.68|10.44|8.69|10.41|8.66|0
1729136700000|2024-10-17 03:45:00|10.44|8.69|10.45|8.7|10.45|8.7|10.43|8.68|0
1729137000000|2024-10-17 03:50:00|10.44|8.69|10.44|8.69|10.46|8.71|10.43|8.68|0
1729137300000|2024-10-17 03:55:00|10.45|8.7|10.44|8.69|10.45|8.7|10.44|8.69|0
1729137600000|2024-10-17 04:00:00|10.45|8.7|10.45|8.7|10.45|8.7|10.43|8.68|0
1729137900000|2024-10-17 04:05:00|10.46|8.71|10.47|8.72|10.47|8.72|10.45|8.7|0
1729138200000|2024-10-17 04:10:00|10.48|8.73|10.46|8.71|10.5|8.75|10.46|8.71|0
1729138500000|2024-10-17 04:15:00|10.47|8.72|10.46|8.71|10.47|8.72|10.46|8.71|0
1729138800000|2024-10-17 04:20:00|10.45|8.7|10.46|8.71|10.47|8.72|10.44|8.69|0
1729139100000|2024-10-17 04:25:00|10.47|8.72|10.46|8.71|10.48|8.73|10.46|8.71|0
1729139400000|2024-10-17 04:30:00|10.45|8.7|10.46|8.71|10.47|8.72|10.45|8.7|0
1729139700000|2024-10-17 04:35:00|10.45|8.7|10.47|8.72|10.47|8.72|10.45|8.7|0
1729140000000|2024-10-17 04:40:00|10.46|8.71|10.45|8.7|10.46|8.71|10.45|8.7|0
1729140300000|2024-10-17 04:45:00|10.44|8.69|10.45|8.7|10.45|8.7|10.43|8.68|0
1729140600000|2024-10-17 04:50:00|10.46|8.71|10.45|8.7|10.48|8.73|10.45|8.7|0
1729141200000|2024-10-17 05:00:00|10.44|8.69|10.44|8.69|10.47|8.72|10.43|8.68|0
1729141500000|2024-10-17 05:05:00|10.43|8.68|10.41|8.66|10.44|8.69|10.4|8.65|0
1729141800000|2024-10-17 05:10:00|10.39|8.64|10.39|8.64|10.42|8.67|10.39|8.64|0
1729142100000|2024-10-17 05:15:00|10.38|8.63|10.36|8.61|10.38|8.63|10.35|8.6|0
1729142400000|2024-10-17 05:20:00|10.35|8.6|10.36|8.61|10.36|8.61|10.34|8.59|0
1729142700000|2024-10-17 05:25:00|10.37|8.62|10.39|8.64|10.39|8.64|10.36|8.61|0
1729143000000|2024-10-17 05:30:00|10.4|8.65|10.28|8.53|10.4|8.65|10.28|8.53|0
1729143300000|2024-10-17 05:35:00|10.27|8.52|10.23|8.48|10.28|8.53|10.23|8.48|0
1729143600000|2024-10-17 05:40:00|10.24|8.49|10.25|8.5|10.27|8.52|10.24|8.49|0
1729143900000|2024-10-17 05:45:00|10.24|8.49|10.23|8.48|10.25|8.5|10.22|8.47|0
1729144200000|2024-10-17 05:50:00|10.24|8.49|10.23|8.48|10.25|8.5|10.22|8.47|0
1729144500000|2024-10-17 05:55:00|10.22|8.47|10.24|8.49|10.24|8.49|10.21|8.46|0
1729144800000|2024-10-17 06:00:00|10.22|8.47|10.24|8.49|10.26|8.51|10.2|8.45|0
1729145100000|2024-10-17 06:05:00|10.23|8.48|10.16|8.41|10.25|8.5|10.14|8.39|0
1729145400000|2024-10-17 06:10:00|10.15|8.4|10.09|8.34|10.16|8.41|10.07|8.32|0
1729145700000|2024-10-17 06:15:00|10.1|8.35|10.06|8.31|10.1|8.35|10.06|8.31|0
1729146000000|2024-10-17 06:20:00|10.05|8.3|10.09|8.34|10.1|8.35|10.03|8.28|0
1729146300000|2024-10-17 06:25:00|10.08|8.33|10.06|8.31|10.09|8.34|10.04|8.29|0
1729146600000|2024-10-17 06:30:00|10.05|8.3|10|8.25|10.05|8.3|10|8.25|0
1729146900000|2024-10-17 06:35:00|10.01|8.26|9.88|8.13|10.02|8.27|9.84|8.09|0
1729147200000|2024-10-17 06:40:00|9.89|8.14|9.88|8.13|9.9|8.15|9.85|8.1|0
1729147500000|2024-10-17 06:45:00|9.89|8.14|9.85|8.1|9.91|8.16|9.83|8.08|0
1729147800000|2024-10-17 06:50:00|9.84|8.09|9.86|8.11|9.96|8.21|9.81|8.06|0
1729148100000|2024-10-17 06:55:00|9.85|8.1|9.85|8.1|9.91|8.16|9.83|8.08|0
1729148400000|2024-10-17 07:00:00|9.86|8.11|9.84|8.09|9.86|8.11|9.8|8.05|0
1729148700000|2024-10-17 07:05:00|9.86|8.11|9.87|8.12|9.89|8.14|9.82|8.07|0
1729149000000|2024-10-17 07:10:00|9.86|8.11|9.88|8.13|9.88|8.13|9.82|8.07|0
1729149300000|2024-10-17 07:15:00|9.89|8.14|9.85|8.1|9.89|8.14|9.82|8.07|0
1729149600000|2024-10-17 07:20:00|9.84|8.09|9.86|8.11|9.87|8.12|9.82|8.07|0
1729149900000|2024-10-17 07:25:00|9.87|8.12|9.82|8.07|9.88|8.13|9.8|8.05|0
1729150200000|2024-10-17 07:30:00|9.81|8.06|9.73|7.98|9.81|8.06|9.7|7.95|0
1729150500000|2024-10-17 07:35:00|9.72|7.97|9.66|7.91|9.72|7.97|9.66|7.91|0
1729150800000|2024-10-17 07:40:00|9.67|7.92|9.71|7.96|9.74|7.99|9.67|7.92|0
1729151100000|2024-10-17 07:45:00|9.72|7.97|9.73|7.98|9.77|8.02|9.71|7.96|0
1729151400000|2024-10-17 07:50:00|9.72|7.97|9.74|7.99|9.76|8.01|9.72|7.97|0
1729151700000|2024-10-17 07:55:00|9.75|8|9.62|7.87|9.76|8.01|9.62|7.87|0
1729152000000|2024-10-17 08:00:00|9.6|7.85|9.56|7.81|9.6|7.85|9.54|7.79|0
1729152300000|2024-10-17 08:05:00|9.55|7.8|9.57|7.82|9.63|7.88|9.55|7.8|0
1729152600000|2024-10-17 08:10:00|9.56|7.81|9.56|7.81|9.59|7.84|9.55|7.8|0
1729152900000|2024-10-17 08:15:00|9.57|7.82|9.65|7.9|9.65|7.9|9.52|7.77|0
1729153200000|2024-10-17 08:20:00|9.64|7.89|9.61|7.86|9.64|7.89|9.6|7.85|0
1729153500000|2024-10-17 08:25:00|9.62|7.87|9.56|7.81|9.63|7.88|9.56|7.81|0
1729153800000|2024-10-17 08:30:00|9.55|7.8|9.54|7.79|9.56|7.81|9.5|7.75|0
1729154100000|2024-10-17 08:35:00|9.53|7.78|9.56|7.81|9.57|7.82|9.52|7.77|0
1729154400000|2024-10-17 08:40:00|9.55|7.8|9.55|7.8|9.57|7.82|9.55|7.8|0
1729154700000|2024-10-17 08:45:00|9.56|7.81|9.51|7.76|9.56|7.81|9.51|7.76|0
1729155000000|2024-10-17 08:50:00|9.52|7.77|9.47|7.72|9.52|7.77|9.46|7.71|0
1729155300000|2024-10-17 08:55:00|9.46|7.71|9.46|7.71|9.49|7.74|9.45|7.7|0
1729155600000|2024-10-17 09:00:00|9.45|7.7|9.51|7.76|9.65|7.9|9.44|7.69|0
1729155900000|2024-10-17 09:05:00|9.52|7.77|9.49|7.74|9.52|7.77|9.46|7.71|0
1729156200000|2024-10-17 09:10:00|9.5|7.75|9.53|7.78|9.54|7.79|9.48|7.73|0
1729156500000|2024-10-17 09:15:00|9.54|7.79|9.51|7.76|9.54|7.79|9.49|7.74|0
1729156800000|2024-10-17 09:20:00|9.5|7.75|9.51|7.76|9.51|7.76|9.48|7.73|0
1729157100000|2024-10-17 09:25:00|9.5|7.75|9.51|7.76|9.54|7.79|9.49|7.74|0
1729157400000|2024-10-17 09:30:00|9.52|7.77|9.57|7.82|9.57|7.82|9.51|7.76|0
1729157700000|2024-10-17 09:35:00|9.56|7.81|9.48|7.73|9.56|7.81|9.48|7.73|0
1729158000000|2024-10-17 09:40:00|9.47|7.72|9.48|7.73|9.5|7.75|9.46|7.71|0
1729158300000|2024-10-17 09:45:00|9.47|7.72|9.46|7.71|9.47|7.72|9.43|7.68|0
1729158600000|2024-10-17 09:50:00|9.45|7.7|9.42|7.67|9.45|7.7|9.42|7.67|0
1729158900000|2024-10-17 09:55:00|9.43|7.68|9.44|7.69|9.47|7.72|9.42|7.67|0
1729159200000|2024-10-17 10:00:00|9.46|7.71|9.44|7.69|9.46|7.71|9.43|7.68|0
1729159500000|2024-10-17 10:05:00|9.43|7.68|9.43|7.68|9.44|7.69|9.42|7.67|0
1729159800000|2024-10-17 10:10:00|9.44|7.69|9.48|7.73|9.5|7.75|9.42|7.67|0
1729160100000|2024-10-17 10:15:00|9.49|7.74|9.5|7.75|9.51|7.76|9.48|7.73|0
1729160400000|2024-10-17 10:20:00|9.49|7.74|9.49|7.74|9.51|7.76|9.48|7.73|0
1729160700000|2024-10-17 10:25:00|9.48|7.73|9.49|7.74|9.51|7.76|9.48|7.73|0
1729161000000|2024-10-17 10:30:00|9.48|7.73|9.54|7.79|9.55|7.8|9.48|7.73|0
1729161300000|2024-10-17 10:35:00|9.55|7.8|9.54|7.79|9.55|7.8|9.53|7.78|0
1729161600000|2024-10-17 10:40:00|9.53|7.78|9.52|7.77|9.53|7.78|9.51|7.76|0
1729161900000|2024-10-17 10:45:00|9.51|7.76|9.51|7.76|9.53|7.78|9.49|7.74|0
1729162200000|2024-10-17 10:50:00|9.5|7.75|9.46|7.71|9.51|7.76|9.46|7.71|0
1729162500000|2024-10-17 10:55:00|9.47|7.72|9.43|7.68|9.47|7.72|9.42|7.67|0
1729162800000|2024-10-17 11:00:00|9.44|7.69|9.5|7.75|9.51|7.76|9.43|7.68|0
1729163100000|2024-10-17 11:05:00|9.49|7.74|9.5|7.75|9.51|7.76|9.46|7.71|0
1729163400000|2024-10-17 11:10:00|9.51|7.76|9.48|7.73|9.51|7.76|9.47|7.72|0
1729163700000|2024-10-17 11:15:00|9.47|7.72|9.48|7.73|9.5|7.75|9.46|7.71|0
1729164000000|2024-10-17 11:20:00|9.49|7.74|9.48|7.73|9.5|7.75|9.47|7.72|0
1729164300000|2024-10-17 11:25:00|9.49|7.74|9.47|7.72|9.5|7.75|9.45|7.7|0
1729164600000|2024-10-17 11:30:00|9.48|7.73|9.46|7.71|9.48|7.73|9.44|7.69|0
1729164900000|2024-10-17 11:35:00|9.47|7.72|9.45|7.7|9.49|7.74|9.45|7.7|0
1729165200000|2024-10-17 11:40:00|9.47|7.72|9.51|7.76|9.51|7.76|9.47|7.72|0
1729165500000|2024-10-17 11:45:00|9.5|7.75|9.51|7.76|9.52|7.77|9.49|7.74|0
1729165800000|2024-10-17 11:50:00|9.52|7.77|9.5|7.75|9.52|7.77|9.5|7.75|0
1729166100000|2024-10-17 11:55:00|9.49|7.74|9.49|7.74|9.5|7.75|9.48|7.73|0
1729166400000|2024-10-17 12:00:00|9.5|7.75|9.47|7.72|9.5|7.75|9.45|7.7|0
1729166700000|2024-10-17 12:05:00|9.48|7.73|9.45|7.7|9.48|7.73|9.44|7.69|0
1729167000000|2024-10-17 12:10:00|9.44|7.69|9.38|7.63|9.45|7.7|9.35|7.6|0
1729167300000|2024-10-17 12:15:00|9.37|7.62|9.36|7.61|9.38|7.63|9.31|7.56|0
1729167600000|2024-10-17 12:20:00|9.37|7.62|9.38|7.63|9.39|7.64|9.36|7.61|0
1729167900000|2024-10-17 12:25:00|9.39|7.64|9.43|7.68|9.45|7.7|9.39|7.64|0
1729168200000|2024-10-17 12:30:00|9.37|7.62|9.37|7.62|9.44|7.69|9.3|7.55|0
1729168500000|2024-10-17 12:35:00|9.36|7.61|9.26|7.51|9.38|7.63|9.26|7.51|0
1729168800000|2024-10-17 12:40:00|9.27|7.52|9.4|7.65|9.41|7.66|9.26|7.51|0
1729169100000|2024-10-17 12:45:00|9.41|7.66|9.35|7.6|9.44|7.69|9.34|7.59|0
1729169400000|2024-10-17 12:50:00|9.36|7.61|9.32|7.57|9.36|7.61|9.32|7.57|0
1729169700000|2024-10-17 12:55:00|9.33|7.58|9.27|7.52|9.35|7.6|9.27|7.52|0
1729170000000|2024-10-17 13:00:00|9.26|7.51|9.23|7.48|9.28|7.53|9.2|7.45|0
1729170300000|2024-10-17 13:05:00|9.22|7.47|9.11|7.36|9.23|7.48|9.09|7.34|0
1729170600000|2024-10-17 13:10:00|9.12|7.37|9.38|7.63|9.38|7.63|9.11|7.36|0
1729170900000|2024-10-17 13:15:00|9.37|7.62|9.35|7.6|9.39|7.64|9.33|7.58|0
1729171200000|2024-10-17 13:20:00|9.36|7.61|9.39|7.64|9.39|7.64|9.35|7.6|0
1729171500000|2024-10-17 13:25:00|9.4|7.65|9.37|7.62|9.42|7.67|9.36|7.61|0
1729171800000|2024-10-17 13:30:00|9.34|7.59|9.58|7.83|9.64|7.89|9.33|7.58|0
1729172100000|2024-10-17 13:35:00|9.59|7.84|9.67|7.92|9.98|8.23|9.59|7.84|0
1729172400000|2024-10-17 13:40:00|9.68|7.93|9.56|7.81|9.69|7.94|9.49|7.74|0
1729172700000|2024-10-17 13:45:00|9.54|7.79|9.53|7.78|9.57|7.82|9.49|7.74|0
1729173000000|2024-10-17 13:50:00|9.54|7.79|9.49|7.74|9.54|7.79|9.39|7.64|0
1729173300000|2024-10-17 13:55:00|9.48|7.73|9.62|7.87|9.69|7.94|9.48|7.73|0
1729173600000|2024-10-17 14:00:00|9.58|7.83|9.62|7.87|9.63|7.88|9.35|7.6|0
1729173900000|2024-10-17 14:05:00|9.61|7.86|9.64|7.89|9.71|7.96|9.58|7.83|0
1729174200000|2024-10-17 14:10:00|9.65|7.9|9.53|7.78|9.66|7.91|9.51|7.76|0
1729174500000|2024-10-17 14:15:00|9.55|7.8|9.51|7.76|9.6|7.85|9.47|7.72|0
1729174800000|2024-10-17 14:20:00|9.5|7.75|9.24|7.49|9.52|7.77|9.24|7.49|0
1729175100000|2024-10-17 14:25:00|9.25|7.5|9.35|7.6|9.56|7.81|9.25|7.5|0
1729175400000|2024-10-17 14:30:00|9.37|7.62|9.37|7.62|9.44|7.69|9.33|7.58|0
1729175700000|2024-10-17 14:35:00|9.39|7.64|9.47|7.72|9.57|7.82|9.38|7.63|0
1729176000000|2024-10-17 14:40:00|9.45|7.7|9.53|7.78|9.59|7.84|9.37|7.62|0
1729176300000|2024-10-17 14:45:00|9.52|7.77|9.5|7.75|9.57|7.82|9.47|7.72|0
1729176600000|2024-10-17 14:50:00|9.51|7.76|9.54|7.79|9.6|7.85|9.51|7.76|0
1729176900000|2024-10-17 14:55:00|9.53|7.78|9.56|7.81|9.57|7.82|9.46|7.71|0
1729177200000|2024-10-17 15:00:00|9.54|7.79|9.59|7.84|9.69|7.94|9.43|7.68|0
1729177500000|2024-10-17 15:05:00|9.6|7.85|9.37|7.62|9.6|7.85|9.34|7.59|0
1729177800000|2024-10-17 15:10:00|9.38|7.63|9.29|7.54|9.38|7.63|9.29|7.54|0
1729178100000|2024-10-17 15:15:00|9.3|7.55|9.3|7.55|9.51|7.76|9.2|7.45|0
1729178400000|2024-10-17 15:20:00|9.32|7.57|9.27|7.52|9.33|7.58|9.26|7.51|0
1729178700000|2024-10-17 15:25:00|9.26|7.51|9.17|7.42|9.26|7.51|9.16|7.41|0
1729179000000|2024-10-17 15:30:00|9.16|7.41|9.06|7.31|9.16|7.41|9.05|7.3|0
1729179300000|2024-10-17 15:35:00|9.05|7.3|9.04|7.29|9.13|7.38|9.01|7.26|0
1729179600000|2024-10-17 15:40:00|9.03|7.28|9.06|7.31|9.06|7.31|9.01|7.26|0
1729179900000|2024-10-17 15:45:00|9.05|7.3|9.08|7.33|9.09|7.34|9.04|7.29|0
1729180200000|2024-10-17 15:50:00|9.09|7.34|9.04|7.29|9.09|7.34|9.04|7.29|0
1729180500000|2024-10-17 15:55:00|9.05|7.3|8.92|7.17|9.06|7.31|8.92|7.17|0
1729180800000|2024-10-17 16:00:00|8.93|7.18|9.54|7.79|9.56|7.81|8.9|7.15|0
1729181100000|2024-10-17 16:05:00|9.53|7.78|9.58|7.83|9.6|7.85|9.49|7.74|0
1729181400000|2024-10-17 16:10:00|9.57|7.82|9.61|7.86|9.64|7.89|9.56|7.81|0
1729181700000|2024-10-17 16:15:00|9.62|7.87|9.6|7.85|9.62|7.87|9.57|7.82|0
1729182000000|2024-10-17 16:20:00|9.59|7.84|9.59|7.84|9.65|7.9|9.58|7.83|0
1729182300000|2024-10-17 16:25:00|9.6|7.85|9.62|7.87|9.65|7.9|9.59|7.84|0
1729182600000|2024-10-17 16:30:00|9.63|7.88|9.72|7.97|9.76|8.01|9.63|7.88|0
1729182900000|2024-10-17 16:35:00|9.71|7.96|9.63|7.88|9.71|7.96|9.61|7.86|0
1729183200000|2024-10-17 16:40:00|9.62|7.87|9.56|7.81|9.62|7.87|9.55|7.8|0
1729183500000|2024-10-17 16:45:00|9.57|7.82|9.58|7.83|9.6|7.85|9.56|7.81|0
1729183800000|2024-10-17 16:50:00|9.57|7.82|9.4|7.65|9.58|7.83|9.4|7.65|0
1729184100000|2024-10-17 16:55:00|9.41|7.66|9.44|7.69|9.5|7.75|9.38|7.63|0
1729184400000|2024-10-17 17:00:00|9.43|7.68|9.38|7.63|9.47|7.72|9.36|7.61|0
1729184700000|2024-10-17 17:05:00|9.39|7.64|9.41|7.66|9.46|7.71|9.38|7.63|0
1729185000000|2024-10-17 17:10:00|9.42|7.67|9.39|7.64|9.43|7.68|9.39|7.64|0
1729185300000|2024-10-17 17:15:00|9.4|7.65|9.45|7.7|9.45|7.7|9.39|7.64|0
1729185600000|2024-10-17 17:20:00|9.44|7.69|9.48|7.73|9.5|7.75|9.42|7.67|0
1729185900000|2024-10-17 17:25:00|9.49|7.74|9.48|7.73|9.5|7.75|9.46|7.71|0
1729186200000|2024-10-17 17:30:00|9.47|7.72|9.49|7.74|9.5|7.75|9.46|7.71|0
1729186500000|2024-10-17 17:35:00|9.48|7.73|9.46|7.71|9.49|7.74|9.44|7.69|0
1729186800000|2024-10-17 17:40:00|9.45|7.7|9.37|7.62|9.46|7.71|9.37|7.62|0
1729187100000|2024-10-17 17:45:00|9.38|7.63|9.37|7.62|9.39|7.64|9.36|7.61|0
1729187400000|2024-10-17 17:50:00|9.36|7.61|9.39|7.64|9.42|7.67|9.36|7.61|0
1729187700000|2024-10-17 17:55:00|9.4|7.65|9.43|7.68|9.45|7.7|9.39|7.64|0
1729188000000|2024-10-17 18:00:00|9.44|7.69|9.63|7.88|9.63|7.88|9.42|7.67|0
1729188300000|2024-10-17 18:05:00|9.65|7.9|9.81|8.06|9.83|8.08|9.63|7.88|0
1729188600000|2024-10-17 18:10:00|9.83|8.08|9.73|7.98|9.89|8.14|9.71|7.96|0
1729188900000|2024-10-17 18:15:00|9.74|7.99|9.88|8.13|9.89|8.14|9.73|7.98|0
1729189200000|2024-10-17 18:20:00|9.89|8.14|9.87|8.12|9.91|8.16|9.85|8.1|0
1729189500000|2024-10-17 18:25:00|9.86|8.11|9.87|8.12|9.88|8.13|9.78|8.03|0
1729189800000|2024-10-17 18:30:00|9.88|8.13|9.85|8.1|9.9|8.15|9.83|8.08|0
1729190100000|2024-10-17 18:35:00|9.86|8.11|9.8|8.05|9.92|8.17|9.8|8.05|0
1729190400000|2024-10-17 18:40:00|9.81|8.06|9.83|8.08|9.9|8.15|9.8|8.05|0
1729190700000|2024-10-17 18:45:00|9.84|8.09|9.8|8.05|9.86|8.11|9.74|7.99|0
1729191000000|2024-10-17 18:50:00|9.79|8.04|9.74|7.99|9.79|8.04|9.71|7.96|0
1729191300000|2024-10-17 18:55:00|9.75|8|9.68|7.93|9.77|8.02|9.68|7.93|0
1729191600000|2024-10-17 19:00:00|9.67|7.92|9.81|8.06|9.82|8.07|9.67|7.92|0
1729191900000|2024-10-17 19:05:00|9.82|8.07|9.73|7.98|9.82|8.07|9.73|7.98|0
1729192200000|2024-10-17 19:10:00|9.74|7.99|9.69|7.94|9.74|7.99|9.67|7.92|0
1729192500000|2024-10-17 19:15:00|9.7|7.95|9.49|7.74|9.72|7.97|9.48|7.73|0
1729192800000|2024-10-17 19:20:00|9.5|7.75|9.52|7.77|9.57|7.82|9.5|7.75|0
1729193100000|2024-10-17 19:25:00|9.53|7.78|9.6|7.85|9.61|7.86|9.53|7.78|0
1729193400000|2024-10-17 19:30:00|9.61|7.86|9.59|7.84|9.65|7.9|9.57|7.82|0
1729193700000|2024-10-17 19:35:00|9.58|7.83|9.66|7.91|9.68|7.93|9.58|7.83|0
1729194000000|2024-10-17 19:40:00|9.65|7.9|9.59|7.84|9.66|7.91|9.58|7.83|0
1729194300000|2024-10-17 19:45:00|9.6|7.85|9.57|7.82|9.66|7.91|9.56|7.81|0
1729194600000|2024-10-17 19:50:00|9.59|7.84|9.53|7.78|9.63|7.88|9.52|7.77|0
1729194900000|2024-10-17 19:55:00|9.58|7.83|9.52|7.77|9.6|7.85|9.45|7.7|0
1729195200000|2024-10-17 20:00:00|9.53|7.78|9.47|7.72|9.54|7.79|9.41|7.66|0
1729195500000|2024-10-17 20:05:00|9.48|7.73|9.41|7.66|9.48|7.73|9.37|7.62|0
1729195800000|2024-10-17 20:10:00|9.4|7.65|9.47|7.72|9.48|7.73|9.37|7.62|0
1729196100000|2024-10-17 20:15:00|9.59|7.59|9.52|7.52|9.59|7.59|9.51|7.51|0
1729196400000|2024-10-17 20:20:00|9.53|7.53|9.53|7.53|9.55|7.55|9.52|7.52|0
1729196700000|2024-10-17 20:25:00|9.54|7.54|9.58|7.58|9.58|7.58|9.54|7.54|0
1729197000000|2024-10-17 20:30:00|9.59|7.59|9.58|7.58|9.6|7.6|9.58|7.58|0
1729197300000|2024-10-17 20:35:00|9.57|7.57|9.6|7.6|9.6|7.6|9.57|7.57|0
1729197600000|2024-10-17 20:40:00|9.59|7.59|9.59|7.59|9.59|7.59|9.58|7.58|0
1729197900000|2024-10-17 20:45:00|9.58|7.58|9.57|7.57|9.59|7.59|9.56|7.56|0
1729198200000|2024-10-17 20:50:00|9.56|7.56|9.56|7.56|9.57|7.57|9.56|7.56|0
1729198500000|2024-10-17 20:55:00|9.57|7.57|9.6|7.6|9.6|7.6|9.56|7.56|0
1729198800000|2024-10-17 21:00:00|9.58|7.58|9.6|7.6|9.6|7.6|9.58|7.58|0
1729199100000|2024-10-17 21:05:00|9.58|7.58|9.59|7.59|9.6|7.6|9.58|7.58|0
1729199700000|2024-10-17 21:15:00|9.57|7.57|9.59|7.59|9.59|7.59|9.57|7.57|0
1729200000000|2024-10-17 21:20:00|9.57|7.57|9.58|7.58|9.6|7.6|9.57|7.57|0
1729200300000|2024-10-17 21:25:00|9.57|7.57|9.57|7.57|9.57|7.57|9.57|7.57|0
1729200900000|2024-10-17 21:35:00|9.56|7.56|9.57|7.57|9.57|7.57|9.56|7.56|0
1729201500000|2024-10-17 21:45:00|9.56|7.56|9.57|7.57|9.57|7.57|9.56|7.56|0
1729202100000|2024-10-17 21:55:00|9.56|7.56|9.57|7.57|9.57|7.57|9.56|7.56|0
1729202400000|2024-10-17 22:00:00|9.61|7.61|9.6|7.6|9.61|7.61|9.54|7.54|0
1729202700000|2024-10-17 22:05:00|9.61|7.61|9.57|7.57|9.61|7.61|9.56|7.56|0
1729203000000|2024-10-17 22:10:00|9.56|7.56|9.56|7.56|9.57|7.57|9.55|7.55|0
1729203300000|2024-10-17 22:15:00|9.55|7.55|9.52|7.52|9.55|7.55|9.52|7.52|0
1729203600000|2024-10-17 22:20:00|9.54|7.54|9.51|7.51|9.54|7.54|9.5|7.5|0
1729203900000|2024-10-17 22:25:00|9.5|7.5|9.49|7.49|9.5|7.5|9.48|7.48|0
1729204200000|2024-10-17 22:30:00|9.48|7.48|9.45|7.45|9.49|7.49|9.43|7.43|0
1729204500000|2024-10-17 22:35:00|9.44|7.44|9.43|7.43|9.45|7.45|9.43|7.43|0
1729204800000|2024-10-17 22:40:00|9.44|7.44|9.43|7.43|9.44|7.44|9.43|7.43|0
1729205100000|2024-10-17 22:45:00|9.42|7.42|9.43|7.43|9.44|7.44|9.42|7.42|0
1729205400000|2024-10-17 22:50:00|9.42|7.42|9.44|7.44|9.44|7.44|9.41|7.41|0
1729205700000|2024-10-17 22:55:00|9.43|7.43|9.45|7.45|9.47|7.47|9.43|7.43|0
1729206000000|2024-10-17 23:00:00|9.46|7.46|9.47|7.47|9.47|7.47|9.45|7.45|0
1729206300000|2024-10-17 23:05:00|9.46|7.46|9.49|7.49|9.49|7.49|9.46|7.46|0
1729206600000|2024-10-17 23:10:00|9.48|7.48|9.45|7.45|9.48|7.48|9.45|7.45|0
1729206900000|2024-10-17 23:15:00|9.46|7.46|9.45|7.45|9.46|7.46|9.45|7.45|0
1729207200000|2024-10-17 23:20:00|9.46|7.46|9.46|7.46|9.47|7.47|9.45|7.45|0
1729207500000|2024-10-17 23:25:00|9.47|7.47|9.46|7.46|9.47|7.47|9.45|7.45|0
1729207800000|2024-10-17 23:30:00|9.45|7.45|9.45|7.45|9.45|7.45|9.45|7.45|0
1729208100000|2024-10-17 23:35:00|9.44|7.44|9.43|7.43|9.46|7.46|9.43|7.43|0
1729208400000|2024-10-17 23:40:00|9.44|7.44|9.45|7.45|9.46|7.46|9.44|7.44|0
1729208700000|2024-10-17 23:45:00|9.46|7.46|9.45|7.45|9.46|7.46|9.45|7.45|0
1729209000000|2024-10-17 23:50:00|9.44|7.44|9.45|7.45|9.45|7.45|9.44|7.44|0
1729209300000|2024-10-17 23:55:00|9.44|7.44|9.43|7.43|9.44|7.44|9.43|7.43|0
1729209600000|2024-10-18 00:00:00|9.44|7.44|9.47|7.47|9.48|7.48|9.44|7.44|0
1729209900000|2024-10-18 00:05:00|9.46|7.46|9.5|7.5|9.51|7.51|9.46|7.46|0
1729210200000|2024-10-18 00:10:00|9.49|7.49|9.46|7.46|9.5|7.5|9.46|7.46|0
1729210500000|2024-10-18 00:15:00|9.48|7.48|9.57|7.57|9.57|7.57|9.48|7.48|0
1729210800000|2024-10-18 00:20:00|9.56|7.56|9.59|7.59|9.6|7.6|9.55|7.55|0
1729211100000|2024-10-18 00:25:00|9.6|7.6|9.74|7.74|9.8|7.8|9.6|7.6|0
1729211400000|2024-10-18 00:30:00|9.68|7.93|9.56|7.81|9.7|7.95|9.54|7.79|0
1729211700000|2024-10-18 00:35:00|9.55|7.8|9.55|7.8|9.57|7.82|9.54|7.79|0
1729212000000|2024-10-18 00:40:00|9.56|7.81|9.52|7.77|9.56|7.81|9.51|7.76|0
1729212300000|2024-10-18 00:45:00|9.51|7.76|9.5|7.75|9.54|7.79|9.5|7.75|0
1729212600000|2024-10-18 00:50:00|9.49|7.74|9.48|7.73|9.5|7.75|9.46|7.71|0
1729212900000|2024-10-18 00:55:00|9.47|7.72|9.48|7.73|9.49|7.74|9.46|7.71|0
1729213200000|2024-10-18 01:00:00|9.49|7.74|9.5|7.75|9.51|7.76|9.47|7.72|0
1729213500000|2024-10-18 01:05:00|9.49|7.74|9.48|7.73|9.5|7.75|9.47|7.72|0
1729213800000|2024-10-18 01:10:00|9.49|7.74|9.49|7.74|9.51|7.76|9.48|7.73|0
1729214100000|2024-10-18 01:15:00|9.48|7.73|9.49|7.74|9.5|7.75|9.48|7.73|0
1729214400000|2024-10-18 01:20:00|9.48|7.73|9.49|7.74|9.51|7.76|9.47|7.72|0
1729214700000|2024-10-18 01:25:00|9.5|7.75|9.47|7.72|9.51|7.76|9.47|7.72|0
1729215000000|2024-10-18 01:30:00|9.46|7.71|9.5|7.75|9.51|7.76|9.45|7.7|0
1729215300000|2024-10-18 01:35:00|9.51|7.76|9.47|7.72|9.52|7.77|9.46|7.71|0
1729215600000|2024-10-18 01:40:00|9.46|7.71|9.39|7.64|9.46|7.71|9.38|7.63|0
1729215900000|2024-10-18 01:45:00|9.4|7.65|9.38|7.63|9.41|7.66|9.38|7.63|0
1729216200000|2024-10-18 01:50:00|9.39|7.64|9.4|7.65|9.4|7.65|9.39|7.64|0
1729216500000|2024-10-18 01:55:00|9.39|7.64|9.39|7.64|9.4|7.65|9.39|7.64|0
1729216800000|2024-10-18 02:00:00|9.38|7.63|9.42|7.67|9.43|7.68|9.37|7.62|0
1729217100000|2024-10-18 02:05:00|9.41|7.66|9.41|7.66|9.45|7.7|9.4|7.65|0
1729217400000|2024-10-18 02:10:00|9.4|7.65|9.44|7.69|9.45|7.7|9.4|7.65|0
1729217700000|2024-10-18 02:15:00|9.45|7.7|9.45|7.7|9.46|7.71|9.42|7.67|0
1729218000000|2024-10-18 02:20:00|9.46|7.71|9.43|7.68|9.46|7.71|9.42|7.67|0
1729218300000|2024-10-18 02:25:00|9.42|7.67|9.42|7.67|9.44|7.69|9.41|7.66|0
1729218600000|2024-10-18 02:30:00|9.41|7.66|9.37|7.62|9.41|7.66|9.36|7.61|0
1729218900000|2024-10-18 02:35:00|9.36|7.61|9.36|7.61|9.37|7.62|9.36|7.61|0
1729219200000|2024-10-18 02:40:00|9.37|7.62|9.38|7.63|9.39|7.64|9.36|7.61|0
1729219500000|2024-10-18 02:45:00|9.37|7.62|9.41|7.66|9.41|7.66|9.37|7.62|0
1729219800000|2024-10-18 02:50:00|9.42|7.67|9.41|7.66|9.42|7.67|9.4|7.65|0
1729220100000|2024-10-18 02:55:00|9.42|7.67|9.4|7.65|9.42|7.67|9.39|7.64|0
1729220400000|2024-10-18 03:00:00|9.41|7.66|9.37|7.62|9.41|7.66|9.37|7.62|0
1729220700000|2024-10-18 03:05:00|9.38|7.63|9.38|7.63|9.38|7.63|9.37|7.62|0
1729221000000|2024-10-18 03:10:00|9.39|7.64|9.4|7.65|9.41|7.66|9.38|7.63|0
1729221300000|2024-10-18 03:15:00|9.41|7.66|9.4|7.65|9.42|7.67|9.39|7.64|0
1729221600000|2024-10-18 03:20:00|9.41|7.66|9.38|7.63|9.41|7.66|9.38|7.63|0
1729221900000|2024-10-18 03:25:00|9.39|7.64|9.53|7.78|9.68|7.93|9.37|7.62|0
1729222200000|2024-10-18 03:30:00|9.52|7.77|9.54|7.79|9.55|7.8|9.52|7.77|0
1729222500000|2024-10-18 03:35:00|9.55|7.8|9.58|7.83|9.58|7.83|9.54|7.79|0
1729222800000|2024-10-18 03:40:00|9.57|7.82|9.57|7.82|9.58|7.83|9.56|7.81|0
1729223100000|2024-10-18 03:45:00|9.58|7.83|9.56|7.81|9.58|7.83|9.56|7.81|0
1729223400000|2024-10-18 03:50:00|9.55|7.8|9.59|7.84|9.59|7.84|9.55|7.8|0
1729223700000|2024-10-18 03:55:00|9.62|7.87|9.58|7.83|9.63|7.88|9.57|7.82|0
1729224000000|2024-10-18 04:00:00|9.59|7.84|9.6|7.85|9.61|7.86|9.58|7.83|0
1729224300000|2024-10-18 04:05:00|9.58|7.83|9.59|7.84|9.59|7.84|9.58|7.83|0
1729224600000|2024-10-18 04:10:00|9.58|7.83|9.59|7.84|9.59|7.84|9.58|7.83|0
1729224900000|2024-10-18 04:15:00|9.6|7.85|9.57|7.82|9.6|7.85|9.56|7.81|0
1729225200000|2024-10-18 04:20:00|9.56|7.81|9.55|7.8|9.56|7.81|9.54|7.79|0
1729225500000|2024-10-18 04:25:00|9.54|7.79|9.57|7.82|9.58|7.83|9.54|7.79|0
1729225800000|2024-10-18 04:30:00|9.56|7.81|9.54|7.79|9.57|7.82|9.54|7.79|0
1729226100000|2024-10-18 04:35:00|9.53|7.78|9.54|7.79|9.55|7.8|9.53|7.78|0
1729226400000|2024-10-18 04:40:00|9.53|7.78|9.53|7.78|9.53|7.78|9.52|7.77|0
1729226700000|2024-10-18 04:45:00|9.54|7.79|9.53|7.78|9.54|7.79|9.52|7.77|0
1729227000000|2024-10-18 04:50:00|9.52|7.77|9.52|7.77|9.53|7.78|9.52|7.77|0
1729227300000|2024-10-18 04:55:00|9.53|7.78|9.54|7.79|9.56|7.81|9.53|7.78|0
1729227600000|2024-10-18 05:00:00|9.53|7.78|9.54|7.79|9.55|7.8|9.52|7.77|0
1729227900000|2024-10-18 05:05:00|9.53|7.78|9.53|7.78|9.55|7.8|9.52|7.77|0
1729228200000|2024-10-18 05:10:00|9.52|7.77|9.51|7.76|9.53|7.78|9.51|7.76|0
1729228500000|2024-10-18 05:15:00|9.52|7.77|9.5|7.75|9.52|7.77|9.5|7.75|0
1729228800000|2024-10-18 05:20:00|9.51|7.76|9.54|7.79|9.54|7.79|9.5|7.75|0
1729229100000|2024-10-18 05:25:00|9.53|7.78|9.54|7.79|9.54|7.79|9.52|7.77|0
1729229400000|2024-10-18 05:30:00|9.53|7.78|9.5|7.75|9.53|7.78|9.5|7.75|0
1729229700000|2024-10-18 05:35:00|9.49|7.74|9.49|7.74|9.5|7.75|9.49|7.74|0
1729230000000|2024-10-18 05:40:00|9.5|7.75|9.49|7.74|9.51|7.76|9.49|7.74|0
1729230300000|2024-10-18 05:45:00|9.5|7.75|9.51|7.76|9.52|7.77|9.49|7.74|0
1729230600000|2024-10-18 05:50:00|9.52|7.77|9.47|7.72|9.52|7.77|9.47|7.72|0
1729230900000|2024-10-18 05:55:00|9.48|7.73|9.45|7.7|9.48|7.73|9.44|7.69|0
1729231200000|2024-10-18 06:00:00|9.46|7.71|9.46|7.71|9.48|7.73|9.44|7.69|0
1729231500000|2024-10-18 06:05:00|9.45|7.7|9.44|7.69|9.47|7.72|9.43|7.68|0
1729231800000|2024-10-18 06:10:00|9.43|7.68|9.43|7.68|9.45|7.7|9.43|7.68|0
1729232100000|2024-10-18 06:15:00|9.44|7.69|9.42|7.67|9.44|7.69|9.42|7.67|0
1729232400000|2024-10-18 06:20:00|9.43|7.68|9.43|7.68|9.44|7.69|9.42|7.67|0
1729232700000|2024-10-18 06:25:00|9.44|7.69|9.43|7.68|9.45|7.7|9.43|7.68|0
1729233000000|2024-10-18 06:30:00|9.44|7.69|9.41|7.66|9.44|7.69|9.41|7.66|0
1729233300000|2024-10-18 06:35:00|9.4|7.65|9.4|7.65|9.41|7.66|9.39|7.64|0
1729233600000|2024-10-18 06:40:00|9.39|7.64|9.43|7.68|9.44|7.69|9.39|7.64|0
1729233900000|2024-10-18 06:45:00|9.42|7.67|9.37|7.62|9.43|7.68|9.25|7.5|0
1729234200000|2024-10-18 06:50:00|9.36|7.61|9.34|7.59|9.37|7.62|9.34|7.59|0
1729234500000|2024-10-18 06:55:00|9.35|7.6|9.33|7.58|9.35|7.6|9.32|7.57|0
1729234800000|2024-10-18 07:00:00|9.34|7.59|9.3|7.55|9.34|7.59|9.3|7.55|0
1729235100000|2024-10-18 07:05:00|9.29|7.54|9.29|7.54|9.32|7.57|9.29|7.54|0
1729235400000|2024-10-18 07:10:00|9.31|7.56|9.28|7.53|9.31|7.56|9.28|7.53|0
1729235700000|2024-10-18 07:15:00|9.29|7.54|9.28|7.53|9.29|7.54|9.27|7.52|0
1729236000000|2024-10-18 07:20:00|9.29|7.54|9.28|7.53|9.32|7.57|9.28|7.53|0
1729236300000|2024-10-18 07:25:00|9.27|7.52|9.28|7.53|9.28|7.53|9.27|7.52|0
1729236600000|2024-10-18 07:30:00|9.29|7.54|9.27|7.52|9.29|7.54|9.27|7.52|0
1729236900000|2024-10-18 07:35:00|9.28|7.53|9.26|7.51|9.28|7.53|9.26|7.51|0
1729237200000|2024-10-18 07:40:00|9.25|7.5|9.26|7.51|9.27|7.52|9.24|7.49|0
1729237500000|2024-10-18 07:45:00|9.27|7.52|9.25|7.5|9.28|7.53|9.25|7.5|0
1729237800000|2024-10-18 07:50:00|9.24|7.49|9.18|7.43|9.25|7.5|9.18|7.43|0
1729238100000|2024-10-18 07:55:00|9.19|7.44|9.12|7.37|9.19|7.44|9.12|7.37|0
1729238400000|2024-10-18 08:00:00|9.13|7.38|9.1|7.35|9.14|7.39|9.1|7.35|0
1729238700000|2024-10-18 08:05:00|9.11|7.36|9.09|7.34|9.11|7.36|9.07|7.32|0
1729239000000|2024-10-18 08:10:00|9.1|7.35|9.08|7.33|9.1|7.35|9.07|7.32|0
1729239300000|2024-10-18 08:15:00|9.09|7.34|9.26|7.51|9.27|7.52|9.07|7.32|0
1729239600000|2024-10-18 08:20:00|9.27|7.52|9.29|7.54|9.29|7.54|9.26|7.51|0
1729239900000|2024-10-18 08:25:00|9.3|7.55|9.27|7.52|9.31|7.56|9.27|7.52|0
1729240200000|2024-10-18 08:30:00|9.28|7.53|9.29|7.54|9.3|7.55|9.27|7.52|0
1729240500000|2024-10-18 08:35:00|9.28|7.53|9.34|7.59|9.36|7.61|9.27|7.52|0
1729240800000|2024-10-18 08:40:00|9.33|7.58|9.31|7.56|9.34|7.59|9.31|7.56|0
1729241100000|2024-10-18 08:45:00|9.32|7.57|9.29|7.54|9.32|7.57|9.29|7.54|0
1729241400000|2024-10-18 08:50:00|9.28|7.53|9.31|7.56|9.31|7.56|9.27|7.52|0
1729241700000|2024-10-18 08:55:00|9.3|7.55|9.3|7.55|9.32|7.57|9.29|7.54|0
1729242000000|2024-10-18 09:00:00|9.29|7.54|9.28|7.53|9.3|7.55|9.27|7.52|0
1729242300000|2024-10-18 09:05:00|9.27|7.52|9.24|7.49|9.28|7.53|9.24|7.49|0
1729242600000|2024-10-18 09:10:00|9.25|7.5|9.22|7.47|9.26|7.51|9.22|7.47|0
1729242900000|2024-10-18 09:15:00|9.23|7.48|9.28|7.53|9.29|7.54|9.23|7.48|0
1729243200000|2024-10-18 09:20:00|9.29|7.54|9.27|7.52|9.3|7.55|9.26|7.51|0
1729243500000|2024-10-18 09:25:00|9.26|7.51|9.27|7.52|9.28|7.53|9.24|7.49|0
1729243800000|2024-10-18 09:30:00|9.26|7.51|9.32|7.57|9.34|7.59|9.26|7.51|0
1729244100000|2024-10-18 09:35:00|9.31|7.56|9.31|7.56|9.31|7.56|9.29|7.54|0
1729244400000|2024-10-18 09:40:00|9.32|7.57|9.33|7.58|9.33|7.58|9.28|7.53|0
1729244700000|2024-10-18 09:45:00|9.32|7.57|9.29|7.54|9.32|7.57|9.29|7.54|0
1729245000000|2024-10-18 09:50:00|9.28|7.53|9.34|7.59|9.36|7.61|9.28|7.53|0
1729245300000|2024-10-18 09:55:00|9.35|7.6|9.35|7.6|9.38|7.63|9.34|7.59|0
1729245600000|2024-10-18 10:00:00|9.36|7.61|9.37|7.62|9.38|7.63|9.34|7.59|0
1729245900000|2024-10-18 10:05:00|9.38|7.63|9.36|7.61|9.38|7.63|9.35|7.6|0
1729246200000|2024-10-18 10:10:00|9.37|7.62|9.35|7.6|9.41|7.66|9.35|7.6|0
1729246500000|2024-10-18 10:15:00|9.34|7.59|9.36|7.61|9.37|7.62|9.34|7.59|0
1729246800000|2024-10-18 10:20:00|9.37|7.62|9.33|7.58|9.37|7.62|9.32|7.57|0
1729247100000|2024-10-18 10:25:00|9.32|7.57|9.31|7.56|9.33|7.58|9.3|7.55|0
1729247400000|2024-10-18 10:30:00|9.3|7.55|9.29|7.54|9.31|7.56|9.29|7.54|0
1729247700000|2024-10-18 10:35:00|9.3|7.55|9.28|7.53|9.31|7.56|9.28|7.53|0
1729248000000|2024-10-18 10:40:00|9.27|7.52|9.29|7.54|9.29|7.54|9.27|7.52|0
1729248300000|2024-10-18 10:45:00|9.28|7.53|9.27|7.52|9.3|7.55|9.27|7.52|0
1729248600000|2024-10-18 10:50:00|9.28|7.53|9.3|7.55|9.3|7.55|9.27|7.52|0
1729248900000|2024-10-18 10:55:00|9.31|7.56|9.27|7.52|9.31|7.56|9.27|7.52|0
1729249200000|2024-10-18 11:00:00|9.28|7.53|9.29|7.54|9.3|7.55|9.24|7.49|0
1729249500000|2024-10-18 11:05:00|9.3|7.55|9.31|7.56|9.34|7.59|9.29|7.54|0
1729249800000|2024-10-18 11:10:00|9.32|7.57|9.26|7.51|9.32|7.57|9.25|7.5|0
1729250100000|2024-10-18 11:15:00|9.25|7.5|9.23|7.48|9.25|7.5|9.21|7.46|0
1729250400000|2024-10-18 11:20:00|9.22|7.47|9.2|7.45|9.24|7.49|9.2|7.45|0
1729250700000|2024-10-18 11:25:00|9.19|7.44|9.21|7.46|9.21|7.46|9.17|7.42|0
1729251000000|2024-10-18 11:30:00|9.2|7.45|9.19|7.44|9.2|7.45|9.17|7.42|0
1729251300000|2024-10-18 11:35:00|9.18|7.43|9.19|7.44|9.2|7.45|9.17|7.42|0
1729251600000|2024-10-18 11:40:00|9.18|7.43|9.2|7.45|9.21|7.46|9.18|7.43|0
1729251900000|2024-10-18 11:45:00|9.21|7.46|9.18|7.43|9.22|7.47|9.18|7.43|0
1729252200000|2024-10-18 11:50:00|9.17|7.42|9.19|7.44|9.2|7.45|9.16|7.41|0
1729252500000|2024-10-18 11:55:00|9.18|7.43|9.2|7.45|9.21|7.46|9.17|7.42|0
1729252800000|2024-10-18 12:00:00|9.19|7.44|9.21|7.46|9.21|7.46|9.18|7.43|0
1729253100000|2024-10-18 12:05:00|9.22|7.47|9.22|7.47|9.27|7.52|9.19|7.44|0
1729253400000|2024-10-18 12:10:00|9.21|7.46|9.19|7.44|9.25|7.5|9.19|7.44|0
1729253700000|2024-10-18 12:15:00|9.18|7.43|9.21|7.46|9.22|7.47|9.16|7.41|0
1729254000000|2024-10-18 12:20:00|9.22|7.47|9.22|7.47|9.23|7.48|9.2|7.45|0
1729254300000|2024-10-18 12:25:00|9.21|7.46|9.2|7.45|9.23|7.48|9.2|7.45|0
1729254600000|2024-10-18 12:30:00|9.19|7.44|9.15|7.4|9.2|7.45|9.14|7.39|0
1729254900000|2024-10-18 12:35:00|9.16|7.41|9.16|7.41|9.19|7.44|9.14|7.39|0
1729255200000|2024-10-18 12:40:00|9.15|7.4|9.11|7.36|9.17|7.42|9.11|7.36|0
1729255500000|2024-10-18 12:45:00|9.12|7.37|9.13|7.38|9.14|7.39|9.11|7.36|0
1729255800000|2024-10-18 12:50:00|9.14|7.39|9.02|7.27|9.38|7.63|9.02|7.27|0
1729256100000|2024-10-18 12:55:00|9.03|7.28|9.03|7.28|9.04|7.29|9.02|7.27|0
1729256400000|2024-10-18 13:00:00|9.04|7.29|9.03|7.28|9.04|7.29|9.02|7.27|0
1729256700000|2024-10-18 13:05:00|9.02|7.27|9.01|7.26|9.03|7.28|9|7.25|0
1729257000000|2024-10-18 13:10:00|9|7.25|8.96|7.21|9.01|7.26|8.96|7.21|0
1729257300000|2024-10-18 13:15:00|8.95|7.2|8.93|7.18|8.95|7.2|8.91|7.16|0
1729257600000|2024-10-18 13:20:00|8.92|7.17|8.94|7.19|8.94|7.19|8.88|7.13|0
1729257900000|2024-10-18 13:25:00|8.96|7.21|9|7.25|9.11|7.36|8.96|7.21|0
1729258200000|2024-10-18 13:30:00|8.97|7.22|9.21|7.46|9.25|7.5|8.97|7.22|0
1729258500000|2024-10-18 13:35:00|9.22|7.47|9.09|7.34|9.22|7.47|9.07|7.32|0
1729258800000|2024-10-18 13:40:00|9.07|7.32|8.87|7.12|9.09|7.34|8.86|7.11|0
1729259100000|2024-10-18 13:45:00|8.86|7.11|9.04|7.29|9.06|7.31|8.86|7.11|0
1729259400000|2024-10-18 13:50:00|9.03|7.28|9.02|7.27|9.08|7.33|8.97|7.22|0
1729259700000|2024-10-18 13:55:00|9|7.25|9|7.25|9.03|7.28|8.97|7.22|0
1729260000000|2024-10-18 14:00:00|9.01|7.26|8.96|7.21|9.03|7.28|8.94|7.19|0
1729260300000|2024-10-18 14:05:00|8.97|7.22|8.72|6.97|8.98|7.23|8.72|6.97|0
1729260600000|2024-10-18 14:10:00|8.71|6.96|8.86|7.11|8.86|7.11|8.69|6.94|0
1729260900000|2024-10-18 14:15:00|8.85|7.1|8.81|7.06|8.88|7.13|8.8|7.05|0
1729261200000|2024-10-18 14:20:00|8.82|7.07|8.84|7.09|8.9|7.15|8.79|7.04|0
1729261500000|2024-10-18 14:25:00|8.85|7.1|8.82|7.07|8.9|7.15|8.81|7.06|0
1729261800000|2024-10-18 14:30:00|8.81|7.06|8.84|7.09|8.86|7.11|8.78|7.03|0
1729262100000|2024-10-18 14:35:00|8.85|7.1|8.8|7.05|8.9|7.15|8.79|7.04|0
1729262400000|2024-10-18 14:40:00|8.79|7.04|8.74|6.99|8.79|7.04|8.74|6.99|0
1729262700000|2024-10-18 14:45:00|8.75|7|8.74|6.99|8.77|7.02|8.71|6.96|0
1729263000000|2024-10-18 14:50:00|8.75|7|8.8|7.05|8.81|7.06|8.73|6.98|0
1729263300000|2024-10-18 14:55:00|8.81|7.06|8.81|7.06|8.84|7.09|8.73|6.98|0
1729263600000|2024-10-18 15:00:00|8.82|7.07|8.74|6.99|8.82|7.07|8.72|6.97|0
1729263900000|2024-10-18 15:05:00|8.75|7|8.71|6.96|8.79|7.04|8.7|6.95|0
1729264200000|2024-10-18 15:10:00|8.7|6.95|8.79|7.04|8.79|7.04|8.67|6.92|0
1729264500000|2024-10-18 15:15:00|8.78|7.03|8.43|6.68|8.78|7.03|8.43|6.68|0
1729264800000|2024-10-18 15:20:00|8.42|6.67|8.42|6.67|8.48|6.73|8.41|6.66|0
1729265100000|2024-10-18 15:25:00|8.43|6.68|8.49|6.74|8.49|6.74|8.37|6.62|0
1729265400000|2024-10-18 15:30:00|8.48|6.73|8.4|6.65|8.48|6.73|8.31|6.56|0
1729265700000|2024-10-18 15:35:00|8.39|6.64|8.36|6.61|8.42|6.67|8.36|6.61|0
1729266000000|2024-10-18 15:40:00|8.35|6.6|8.38|6.63|8.43|6.68|8.35|6.6|0
1729266300000|2024-10-18 15:45:00|8.37|6.62|8.41|6.66|8.42|6.67|8.37|6.62|0
1729266600000|2024-10-18 15:50:00|8.42|6.67|8.38|6.63|8.42|6.67|8.38|6.63|0
1729266900000|2024-10-18 15:55:00|8.39|6.64|8.43|6.68|8.47|6.72|8.39|6.64|0
1729267200000|2024-10-18 16:00:00|8.42|6.67|8.42|6.67|8.47|6.72|8.4|6.65|0
1729267500000|2024-10-18 16:05:00|8.43|6.68|8.42|6.67|8.44|6.69|8.4|6.65|0
1729267800000|2024-10-18 16:10:00|8.41|6.66|8.45|6.7|8.45|6.7|8.41|6.66|0
1729268100000|2024-10-18 16:15:00|8.46|6.71|8.36|6.61|8.46|6.71|8.35|6.6|0
1729268400000|2024-10-18 16:20:00|8.38|6.63|8.38|6.63|8.39|6.64|8.35|6.6|0
1729268700000|2024-10-18 16:25:00|8.37|6.62|8.36|6.61|8.38|6.63|8.33|6.58|0
1729269000000|2024-10-18 16:30:00|8.35|6.6|8.32|6.57|8.37|6.62|8.32|6.57|0
1729269300000|2024-10-18 16:35:00|8.31|6.56|8.3|6.55|8.33|6.58|8.29|6.54|0
1729269600000|2024-10-18 16:40:00|8.29|6.54|8.24|6.49|8.3|6.55|8.23|6.48|0
1729269900000|2024-10-18 16:45:00|8.25|6.5|8.24|6.49|8.27|6.52|8.23|6.48|0
1729270200000|2024-10-18 16:50:00|8.23|6.48|8.15|6.4|8.23|6.48|8.14|6.39|0
1729270500000|2024-10-18 16:55:00|8.14|6.39|8.22|6.47|8.22|6.47|8.1|6.35|0
1729270800000|2024-10-18 17:00:00|8.23|6.48|8.19|6.44|8.23|6.48|8.17|6.42|0
1729271100000|2024-10-18 17:05:00|8.18|6.43|8.17|6.42|8.19|6.44|8.13|6.38|0
1729271400000|2024-10-18 17:10:00|8.16|6.41|8.15|6.4|8.16|6.41|8.13|6.38|0
1729271700000|2024-10-18 17:15:00|8.16|6.41|8.16|6.41|8.24|6.49|8.15|6.4|0
1729272000000|2024-10-18 17:20:00|8.15|6.4|8.19|6.44|8.21|6.46|8.15|6.4|0
1729272300000|2024-10-18 17:25:00|8.18|6.43|8.23|6.48|8.25|6.5|8.17|6.42|0
1729272600000|2024-10-18 17:30:00|8.22|6.47|8.18|6.43|8.26|6.51|8.18|6.43|0
1729272900000|2024-10-18 17:35:00|8.19|6.44|8.17|6.42|8.21|6.46|8.17|6.42|0
1729273200000|2024-10-18 17:40:00|8.18|6.43|8.17|6.42|8.2|6.45|8.16|6.41|0
1729273500000|2024-10-18 17:45:00|8.16|6.41|8.19|6.44|8.2|6.45|8.15|6.4|0
1729273800000|2024-10-18 17:50:00|8.18|6.43|8.24|6.49|8.24|6.49|8.17|6.42|0
1729274100000|2024-10-18 17:55:00|8.23|6.48|8.23|6.48|8.25|6.5|8.22|6.47|0
1729274400000|2024-10-18 18:00:00|8.24|6.49|8.21|6.46|8.4|6.65|8.2|6.45|0
1729274700000|2024-10-18 18:05:00|8.2|6.45|8.2|6.45|8.24|6.49|8.2|6.45|0
1729275000000|2024-10-18 18:10:00|8.18|6.43|8.14|6.39|8.2|6.45|8.13|6.38|0
1729275300000|2024-10-18 18:15:00|8.13|6.38|8.2|6.45|8.22|6.47|8.11|6.36|0
1729275600000|2024-10-18 18:20:00|8.21|6.46|8.19|6.44|8.22|6.47|8.19|6.44|0
1729275900000|2024-10-18 18:25:00|8.2|6.45|8.19|6.44|8.21|6.46|8.14|6.39|0
1729276200000|2024-10-18 18:30:00|8.18|6.43|8.24|6.49|8.24|6.49|8.18|6.43|0
1729276500000|2024-10-18 18:35:00|8.25|6.5|8.25|6.5|8.26|6.51|8.23|6.48|0
1729276800000|2024-10-18 18:40:00|8.26|6.51|8.23|6.48|8.26|6.51|8.21|6.46|0
1729277100000|2024-10-18 18:45:00|8.22|6.47|8.23|6.48|8.25|6.5|8.22|6.47|0
1729277400000|2024-10-18 18:50:00|8.22|6.47|8.28|6.53|8.28|6.53|8.22|6.47|0
1729277700000|2024-10-18 18:55:00|8.27|6.52|8.26|6.51|8.28|6.53|8.24|6.49|0
1729278000000|2024-10-18 19:00:00|8.28|6.53|8.33|6.58|8.39|6.64|8.27|6.52|0
1729278300000|2024-10-18 19:05:00|8.31|6.56|8.32|6.57|8.36|6.61|8.3|6.55|0
1729278600000|2024-10-18 19:10:00|8.33|6.58|8.29|6.54|8.34|6.59|8.28|6.53|0
1729278900000|2024-10-18 19:15:00|8.31|6.56|8.33|6.58|8.36|6.61|8.29|6.54|0
1729279200000|2024-10-18 19:20:00|8.34|6.59|8.38|6.63|8.39|6.64|8.33|6.58|0
1729279500000|2024-10-18 19:25:00|8.37|6.62|8.38|6.63|8.39|6.64|8.26|6.51|0
1729279800000|2024-10-18 19:30:00|8.39|6.64|8.41|6.66|8.42|6.67|8.38|6.63|0
1729280100000|2024-10-18 19:35:00|8.42|6.67|8.4|6.65|8.43|6.68|8.36|6.61|0
1729280400000|2024-10-18 19:40:00|8.41|6.66|8.43|6.68|8.46|6.71|8.4|6.65|0
1729280700000|2024-10-18 19:45:00|8.42|6.67|8.43|6.68|8.43|6.68|8.38|6.63|0
1729281000000|2024-10-18 19:50:00|8.42|6.67|8.36|6.61|8.45|6.7|8.35|6.6|0
1729281300000|2024-10-18 19:55:00|8.35|6.6|8.34|6.59|8.39|6.64|8.3|6.55|0
1729281600000|2024-10-18 20:00:00|8.37|6.62|8.32|6.57|8.39|6.64|8.3|6.55|0
1729281900000|2024-10-18 20:05:00|8.31|6.56|8.33|6.58|8.33|6.58|8.28|6.53|0
1729282200000|2024-10-18 20:10:00|8.32|6.57|8.32|6.57|8.33|6.58|8.32|6.57|0
1729470300000|2024-10-21 00:25:00|7.92|5.92|7.91|5.91|7.92|5.92|7.91|5.91|0
1729470600000|2024-10-21 00:30:00|7.78|6.03|7.75|6|7.79|6.04|7.75|6|0
1729470900000|2024-10-21 00:35:00|7.76|6.01|7.76|6.01|7.76|6.01|7.74|5.99|0
1729471200000|2024-10-21 00:40:00|7.75|6|7.76|6.01|7.76|6.01|7.74|5.99|0
1729471500000|2024-10-21 00:45:00|7.75|6|7.74|5.99|7.76|6.01|7.74|5.99|0
1729471800000|2024-10-21 00:50:00|7.73|5.98|7.74|5.99|7.74|5.99|7.73|5.98|0
1729472100000|2024-10-21 00:55:00|7.75|6|7.75|6|7.75|6|7.74|5.99|0
1729472400000|2024-10-21 01:00:00|7.74|5.99|7.76|6.01|7.76|6.01|7.74|5.99|0
1729472700000|2024-10-21 01:05:00|7.75|6|7.75|6|7.77|6.02|7.75|6|0
1729473000000|2024-10-21 01:10:00|7.74|5.99|7.75|6|7.75|6|7.74|5.99|0
1729473300000|2024-10-21 01:15:00|7.76|6.01|7.74|5.99|7.76|6.01|7.74|5.99|0
1729473600000|2024-10-21 01:20:00|7.75|6|7.72|5.97|7.75|6|7.72|5.97|0
1729473900000|2024-10-21 01:25:00|7.73|5.98|7.74|5.99|7.74|5.99|7.72|5.97|0
1729474200000|2024-10-21 01:30:00|7.73|5.98|7.71|5.96|7.74|5.99|7.71|5.96|0
1729474500000|2024-10-21 01:35:00|7.72|5.97|7.75|6|7.75|6|7.72|5.97|0
1729474800000|2024-10-21 01:40:00|7.74|5.99|7.71|5.96|7.75|6|7.71|5.96|0
1729475100000|2024-10-21 01:45:00|7.72|5.97|7.72|5.97|7.74|5.99|7.72|5.97|0
1729475400000|2024-10-21 01:50:00|7.73|5.98|7.73|5.98|7.74|5.99|7.73|5.98|0
1729475700000|2024-10-21 01:55:00|7.74|5.99|7.75|6|7.76|6.01|7.74|5.99|0
1729476000000|2024-10-21 02:00:00|7.74|5.99|7.75|6|7.75|6|7.74|5.99|0
1729476300000|2024-10-21 02:05:00|7.76|6.01|7.76|6.01|7.76|6.01|7.74|5.99|0
1729476600000|2024-10-21 02:10:00|7.77|6.02|7.77|6.02|7.77|6.02|7.76|6.01|0
1729476900000|2024-10-21 02:15:00|7.78|6.03|7.76|6.01|7.79|6.04|7.76|6.01|0
1729477200000|2024-10-21 02:20:00|7.77|6.02|7.75|6|7.77|6.02|7.75|6|0
1729477500000|2024-10-21 02:25:00|7.76|6.01|7.75|6|7.76|6.01|7.74|5.99|0
1729477800000|2024-10-21 02:30:00|7.76|6.01|7.76|6.01|7.76|6.01|7.75|6|0
1729478100000|2024-10-21 02:35:00|7.75|6|7.92|6.17|7.93|6.18|7.75|6|0
1729478400000|2024-10-21 02:40:00|7.93|6.18|7.95|6.2|7.95|6.2|7.92|6.17|0
1729478700000|2024-10-21 02:45:00|7.94|6.19|7.96|6.21|7.96|6.21|7.94|6.19|0
1729479000000|2024-10-21 02:50:00|7.97|6.22|7.97|6.22|7.98|6.23|7.96|6.21|0
1729479300000|2024-10-21 02:55:00|7.98|6.23|7.97|6.22|7.98|6.23|7.96|6.21|0
1729479600000|2024-10-21 03:00:00|7.96|6.21|7.97|6.22|7.98|6.23|7.96|6.21|0
1729479900000|2024-10-21 03:05:00|7.96|6.21|7.95|6.2|7.97|6.22|7.95|6.2|0
1729480200000|2024-10-21 03:10:00|7.96|6.21|7.96|6.21|7.96|6.21|7.96|6.21|0
1729480500000|2024-10-21 03:15:00|7.97|6.22|7.97|6.22|7.98|6.23|7.97|6.22|0
1729480800000|2024-10-21 03:20:00|7.98|6.23|7.98|6.23|7.98|6.23|7.97|6.22|0
1729481100000|2024-10-21 03:25:00|7.97|6.22|7.95|6.2|7.98|6.23|7.95|6.2|0
1729481400000|2024-10-21 03:30:00|7.96|6.21|7.95|6.2|7.96|6.21|7.95|6.2|0
1729481700000|2024-10-21 03:35:00|7.94|6.19|7.94|6.19|7.94|6.19|7.94|6.19|0
1729482000000|2024-10-21 03:40:00|7.95|6.2|7.94|6.19|7.97|6.22|7.94|6.19|0
1729482300000|2024-10-21 03:45:00|7.95|6.2|7.94|6.19|7.95|6.2|7.94|6.19|0
1729482600000|2024-10-21 03:50:00|7.95|6.2|7.98|6.23|7.99|6.24|7.95|6.2|0
1729482900000|2024-10-21 03:55:00|7.97|6.22|7.98|6.23|7.99|6.24|7.97|6.22|0
1729483200000|2024-10-21 04:00:00|7.99|6.24|7.99|6.24|7.99|6.24|7.98|6.23|0
1729483500000|2024-10-21 04:05:00|7.98|6.23|7.98|6.23|7.99|6.24|7.98|6.23|0
1729483800000|2024-10-21 04:10:00|7.99|6.24|7.97|6.22|7.99|6.24|7.97|6.22|0
1729484100000|2024-10-21 04:15:00|7.98|6.23|7.97|6.22|7.98|6.23|7.97|6.22|0
1729484400000|2024-10-21 04:20:00|7.98|6.23|7.98|6.23|8|6.25|7.97|6.22|0
1729485000000|2024-10-21 04:30:00|7.97|6.22|7.98|6.23|7.98|6.23|7.97|6.22|0
1729485300000|2024-10-21 04:35:00|7.99|6.24|7.99|6.24|8|6.25|7.99|6.24|0
1729485600000|2024-10-21 04:40:00|8|6.25|8.01|6.26|8.01|6.26|8|6.25|0
1729485900000|2024-10-21 04:45:00|8|6.25|8.01|6.26|8.01|6.26|8|6.25|0
1729486200000|2024-10-21 04:50:00|8.02|6.27|8.02|6.27|8.03|6.28|8.01|6.26|0
1729486500000|2024-10-21 04:55:00|8.03|6.28|8.01|6.26|8.03|6.28|8.01|6.26|0
1729486800000|2024-10-21 05:00:00|8.02|6.27|8.01|6.26|8.04|6.29|8.01|6.26|0
1729487100000|2024-10-21 05:05:00|8.02|6.27|8.03|6.28|8.05|6.3|8.01|6.26|0
1729487400000|2024-10-21 05:10:00|8.04|6.29|8.04|6.29|8.06|6.31|8.03|6.28|0
1729487700000|2024-10-21 05:15:00|8.05|6.3|8.05|6.3|8.06|6.31|8.04|6.29|0
1729488000000|2024-10-21 05:20:00|8.04|6.29|8.04|6.29|8.04|6.29|8.02|6.27|0
1729488300000|2024-10-21 05:25:00|8.05|6.3|8.03|6.28|8.05|6.3|8.03|6.28|0
1729488600000|2024-10-21 05:30:00|8.04|6.29|8.05|6.3|8.06|6.31|8.04|6.29|0
1729488900000|2024-10-21 05:35:00|8.06|6.31|8.08|6.33|8.08|6.33|8.04|6.29|0
1729489200000|2024-10-21 05:40:00|8.07|6.32|8.05|6.3|8.08|6.33|8.05|6.3|0
1729489500000|2024-10-21 05:45:00|8.04|6.29|8.06|6.31|8.06|6.31|8.04|6.29|0
1729489800000|2024-10-21 05:50:00|8.07|6.32|8.06|6.31|8.07|6.32|8.06|6.31|0
1729490100000|2024-10-21 05:55:00|8.05|6.3|8.07|6.32|8.08|6.33|8.05|6.3|0
1729490400000|2024-10-21 06:00:00|8.08|6.33|8.05|6.3|8.08|6.33|8.05|6.3|0
1729490700000|2024-10-21 06:05:00|8.06|6.31|8.05|6.3|8.06|6.31|8.04|6.29|0
1729491000000|2024-10-21 06:10:00|8.04|6.29|8.06|6.31|8.07|6.32|8.04|6.29|0
1729491300000|2024-10-21 06:15:00|8.07|6.32|8.04|6.29|8.08|6.33|8.03|6.28|0
1729491600000|2024-10-21 06:20:00|8.03|6.28|8.04|6.29|8.06|6.31|8.03|6.28|0
1729491900000|2024-10-21 06:25:00|8.05|6.3|8.05|6.3|8.06|6.31|8.04|6.29|0
1729492200000|2024-10-21 06:30:00|8.06|6.31|8.06|6.31|8.06|6.31|8.04|6.29|0
1729492500000|2024-10-21 06:35:00|8.07|6.32|8.07|6.32|8.08|6.33|8.06|6.31|0
1729492800000|2024-10-21 06:40:00|8.08|6.33|8.1|6.35|8.14|6.39|8.07|6.32|0
1729493100000|2024-10-21 06:45:00|8.09|6.34|8.09|6.34|8.12|6.37|8.09|6.34|0
1729493400000|2024-10-21 06:50:00|8.08|6.33|8.09|6.34|8.1|6.35|8.08|6.33|0
1729493700000|2024-10-21 06:55:00|8.1|6.35|8.1|6.35|8.11|6.36|8.1|6.35|0
1729494000000|2024-10-21 07:00:00|8.09|6.34|8.04|6.29|8.11|6.36|8.04|6.29|0
1729494300000|2024-10-21 07:05:00|8.03|6.28|7.99|6.24|8.04|6.29|7.99|6.24|0
1729494600000|2024-10-21 07:10:00|8|6.25|8|6.25|8.04|6.29|7.99|6.24|0
1729494900000|2024-10-21 07:15:00|7.99|6.24|8.01|6.26|8.02|6.27|7.99|6.24|0
1729495200000|2024-10-21 07:20:00|8|6.25|8.01|6.26|8.01|6.26|7.99|6.24|0
1729495500000|2024-10-21 07:25:00|8.02|6.27|8.07|6.32|8.07|6.32|8|6.25|0
1729495800000|2024-10-21 07:30:00|8.05|6.3|8.04|6.29|8.09|6.34|8.03|6.28|0
1729496100000|2024-10-21 07:35:00|8.05|6.3|7.97|6.22|8.05|6.3|7.97|6.22|0
1729496400000|2024-10-21 07:40:00|7.98|6.23|7.99|6.24|8|6.25|7.97|6.22|0
1729496700000|2024-10-21 07:45:00|7.98|6.23|7.97|6.22|7.99|6.24|7.96|6.21|0
1729497000000|2024-10-21 07:50:00|7.98|6.23|8|6.25|8.01|6.26|7.97|6.22|0
1729497300000|2024-10-21 07:55:00|8.01|6.26|8.04|6.29|8.04|6.29|8|6.25|0
1729497600000|2024-10-21 08:00:00|8.05|6.3|8|6.25|8.05|6.3|7.97|6.22|0
1729497900000|2024-10-21 08:05:00|7.99|6.24|8|6.25|8.01|6.26|7.98|6.23|0
1729498200000|2024-10-21 08:10:00|7.99|6.24|8.04|6.29|8.05|6.3|7.99|6.24|0
1729498500000|2024-10-21 08:15:00|8.05|6.3|8.04|6.29|8.05|6.3|8.03|6.28|0
1729498800000|2024-10-21 08:20:00|8.05|6.3|8.03|6.28|8.05|6.3|8.02|6.27|0
1729499100000|2024-10-21 08:25:00|8.02|6.27|8.03|6.28|8.04|6.29|8.02|6.27|0
1729499400000|2024-10-21 08:30:00|8.02|6.27|8.02|6.27|8.03|6.28|8.01|6.26|0
1729499700000|2024-10-21 08:35:00|8.03|6.28|8.01|6.26|8.03|6.28|8|6.25|0
1729500000000|2024-10-21 08:40:00|8|6.25|8|6.25|8.02|6.27|7.99|6.24|0
1729500300000|2024-10-21 08:45:00|7.99|6.24|8.01|6.26|8.02|6.27|7.99|6.24|0
1729500600000|2024-10-21 08:50:00|8|6.25|7.97|6.22|8.01|6.26|7.97|6.22|0
1729500900000|2024-10-21 08:55:00|7.96|6.21|7.99|6.24|8|6.25|7.96|6.21|0
1729501200000|2024-10-21 09:00:00|8|6.25|8.01|6.26|8.01|6.26|7.99|6.24|0
1729501500000|2024-10-21 09:05:00|8.02|6.27|8.04|6.29|8.05|6.3|8|6.25|0
1729501800000|2024-10-21 09:10:00|8.03|6.28|8.04|6.29|8.04|6.29|8.02|6.27|0
1729502100000|2024-10-21 09:15:00|8.05|6.3|8.05|6.3|8.06|6.31|8.04|6.29|0
1729502400000|2024-10-21 09:20:00|8.04|6.29|8.1|6.35|8.1|6.35|8.04|6.29|0
1729502700000|2024-10-21 09:25:00|8.11|6.36|8.12|6.37|8.17|6.42|8.09|6.34|0
1729503000000|2024-10-21 09:30:00|8.13|6.38|8.22|6.47|8.24|6.49|8.12|6.37|0
1729503300000|2024-10-21 09:35:00|8.21|6.46|8.13|6.38|8.21|6.46|8.13|6.38|0
1729503600000|2024-10-21 09:40:00|8.12|6.37|8.09|6.34|8.12|6.37|8.09|6.34|0
1729503900000|2024-10-21 09:45:00|8.08|6.33|8.09|6.34|8.1|6.35|8.06|6.31|0
1729504200000|2024-10-21 09:50:00|8.1|6.35|8.08|6.33|8.12|6.37|8.08|6.33|0
1729504500000|2024-10-21 09:55:00|8.07|6.32|8.13|6.38|8.15|6.4|8.07|6.32|0
1729504800000|2024-10-21 10:00:00|8.14|6.39|8.14|6.39|8.16|6.41|8.12|6.37|0
1729505100000|2024-10-21 10:05:00|8.13|6.38|8.11|6.36|8.15|6.4|8.1|6.35|0
1729505400000|2024-10-21 10:10:00|8.12|6.37|8.1|6.35|8.14|6.39|8.1|6.35|0
1729505700000|2024-10-21 10:15:00|8.11|6.36|8.13|6.38|8.15|6.4|8.1|6.35|0
1729506000000|2024-10-21 10:20:00|8.14|6.39|8.14|6.39|8.15|6.4|8.13|6.38|0
1729506300000|2024-10-21 10:25:00|8.13|6.38|8.14|6.39|8.15|6.4|8.12|6.37|0
1729506600000|2024-10-21 10:30:00|8.15|6.4|8.12|6.37|8.15|6.4|8.11|6.36|0
1729506900000|2024-10-21 10:35:00|8.14|6.39|8.19|6.44|8.2|6.45|8.13|6.38|0
1729507200000|2024-10-21 10:40:00|8.2|6.45|8.25|6.5|8.25|6.5|8.16|6.41|0
1729507500000|2024-10-21 10:45:00|8.26|6.51|8.28|6.53|8.34|6.59|8.26|6.51|0
1729507800000|2024-10-21 10:50:00|8.29|6.54|8.3|6.55|8.33|6.58|8.29|6.54|0
1729508100000|2024-10-21 10:55:00|8.29|6.54|8.34|6.59|8.35|6.6|8.29|6.54|0
1729508400000|2024-10-21 11:00:00|8.33|6.58|8.31|6.56|8.36|6.61|8.31|6.56|0
1729508700000|2024-10-21 11:05:00|8.32|6.57|8.31|6.56|8.34|6.59|8.29|6.54|0
1729509000000|2024-10-21 11:10:00|8.3|6.55|8.31|6.56|8.33|6.58|8.3|6.55|0
1729509300000|2024-10-21 11:15:00|8.3|6.55|8.37|6.62|8.42|6.67|8.3|6.55|0
1729509600000|2024-10-21 11:20:00|8.38|6.63|8.4|6.65|8.4|6.65|8.36|6.61|0
1729509900000|2024-10-21 11:25:00|8.39|6.64|8.4|6.65|8.41|6.66|8.37|6.62|0
1729510200000|2024-10-21 11:30:00|8.41|6.66|8.36|6.61|8.43|6.68|8.33|6.58|0
1729510500000|2024-10-21 11:35:00|8.37|6.62|8.38|6.63|8.39|6.64|8.34|6.59|0
1729510800000|2024-10-21 11:40:00|8.37|6.62|8.35|6.6|8.38|6.63|8.33|6.58|0
1729511100000|2024-10-21 11:45:00|8.34|6.59|8.32|6.57|8.39|6.64|8.3|6.55|0
1729511400000|2024-10-21 11:50:00|8.33|6.58|8.35|6.6|8.38|6.63|8.32|6.57|0
1729511700000|2024-10-21 11:55:00|8.36|6.61|8.37|6.62|8.37|6.62|8.34|6.59|0
1729512000000|2024-10-21 12:00:00|8.38|6.63|8.51|6.76|8.52|6.77|7.99|6.24|0
1729512300000|2024-10-21 12:05:00|8.52|6.77|8.48|6.73|8.52|6.77|8.47|6.72|0
1729512600000|2024-10-21 12:10:00|8.49|6.74|8.47|6.72|8.51|6.76|8.46|6.71|0
1729512900000|2024-10-21 12:15:00|8.46|6.71|8.45|6.7|8.47|6.72|8.41|6.66|0
1729513200000|2024-10-21 12:20:00|8.44|6.69|8.42|6.67|8.45|6.7|8.38|6.63|0
1729513500000|2024-10-21 12:25:00|8.43|6.68|8.4|6.65|8.43|6.68|8.39|6.64|0
1729513800000|2024-10-21 12:30:00|8.41|6.66|8.36|6.61|8.41|6.66|8.34|6.59|0
1729514100000|2024-10-21 12:35:00|8.35|6.6|8.38|6.63|8.49|6.74|8.34|6.59|0
1729514400000|2024-10-21 12:40:00|8.39|6.64|8.36|6.61|8.4|6.65|8.36|6.61|0
1729514700000|2024-10-21 12:45:00|8.35|6.6|8.33|6.58|8.36|6.61|8.32|6.57|0
1729515000000|2024-10-21 12:50:00|8.34|6.59|8.33|6.58|8.36|6.61|8.32|6.57|0
1729515300000|2024-10-21 12:55:00|8.32|6.57|8.34|6.59|8.36|6.61|8.32|6.57|0
1729515600000|2024-10-21 13:00:00|8.33|6.58|8.31|6.56|8.35|6.6|8.31|6.56|0
1729515900000|2024-10-21 13:05:00|8.3|6.55|8.3|6.55|8.32|6.57|8.29|6.54|0
1729516200000|2024-10-21 13:10:00|8.29|6.54|8.28|6.53|8.3|6.55|8.27|6.52|0
1729516500000|2024-10-21 13:15:00|8.27|6.52|8.25|6.5|8.28|6.53|8.24|6.49|0
1729516800000|2024-10-21 13:20:00|8.24|6.49|8.23|6.48|8.26|6.51|8.23|6.48|0
1729517100000|2024-10-21 13:25:00|8.24|6.49|8.19|6.44|8.25|6.5|8.19|6.44|0
1729517400000|2024-10-21 13:30:00|8.18|6.43|8.18|6.43|8.2|6.45|8.13|6.38|0
1729517700000|2024-10-21 13:35:00|8.19|6.44|8.16|6.41|8.2|6.45|8.11|6.36|0
1729518000000|2024-10-21 13:40:00|8.15|6.4|8.15|6.4|8.21|6.46|8.14|6.39|0
1729518300000|2024-10-21 13:45:00|8.16|6.41|8.18|6.43|8.38|6.63|8.08|6.33|0
1729518600000|2024-10-21 13:50:00|8.19|6.44|8.08|6.33|8.19|6.44|8.06|6.31|0
1729518900000|2024-10-21 13:55:00|8.07|6.32|8.16|6.41|8.17|6.42|8.07|6.32|0
1729519200000|2024-10-21 14:00:00|8.15|6.4|8.12|6.37|8.16|6.41|8.07|6.32|0
1729519500000|2024-10-21 14:05:00|8.11|6.36|8.06|6.31|8.12|6.37|8.05|6.3|0
1729519800000|2024-10-21 14:10:00|8.05|6.3|8.02|6.27|8.09|6.34|8.02|6.27|0
1729520100000|2024-10-21 14:15:00|8.03|6.28|8.28|6.53|8.29|6.54|7.97|6.22|0
1729520400000|2024-10-21 14:20:00|8.27|6.52|8.34|6.59|8.35|6.6|8.26|6.51|0
1729520700000|2024-10-21 14:25:00|8.36|6.61|8.45|6.7|8.47|6.72|8.36|6.61|0
1729521000000|2024-10-21 14:30:00|8.43|6.68|8.52|6.77|8.56|6.81|8.43|6.68|0
1729521300000|2024-10-21 14:35:00|8.53|6.78|8.43|6.68|8.54|6.79|8.3|6.55|0
1729521600000|2024-10-21 14:40:00|8.44|6.69|8.48|6.73|8.55|6.8|8.43|6.68|0
1729521900000|2024-10-21 14:45:00|8.49|6.74|8.54|6.79|8.65|6.9|8.36|6.61|0
1729522200000|2024-10-21 14:50:00|8.53|6.78|8.54|6.79|8.57|6.82|8.47|6.72|0
1729522500000|2024-10-21 14:55:00|8.53|6.78|8.52|6.77|8.56|6.81|8.51|6.76|0
1729522800000|2024-10-21 15:00:00|8.53|6.78|8.71|6.96|8.73|6.98|8.51|6.76|0
1729523100000|2024-10-21 15:05:00|8.72|6.97|8.93|7.18|8.97|7.22|8.72|6.97|0
1729523400000|2024-10-21 15:10:00|8.95|7.2|8.81|7.06|8.95|7.2|8.76|7.01|0
1729523700000|2024-10-21 15:15:00|8.8|7.05|8.78|7.03|8.82|7.07|8.59|6.84|0
1729524000000|2024-10-21 15:20:00|8.77|7.02|8.85|7.1|8.86|7.11|8.77|7.02|0
1729524300000|2024-10-21 15:25:00|8.84|7.09|8.85|7.1|8.88|7.13|8.75|7|0
1729524600000|2024-10-21 15:30:00|8.87|7.12|8.81|7.06|8.9|7.15|8.81|7.06|0
1729524900000|2024-10-21 15:35:00|8.82|7.07|8.74|6.99|8.87|7.12|8.73|6.98|0
1729525200000|2024-10-21 15:40:00|8.75|7|8.65|6.9|8.77|7.02|8.63|6.88|0
1729525500000|2024-10-21 15:45:00|8.66|6.91|8.57|6.82|8.66|6.91|8.56|6.81|0
1729525800000|2024-10-21 15:50:00|8.56|6.81|8.68|6.93|8.72|6.97|8.49|6.74|0
1729526100000|2024-10-21 15:55:00|8.67|6.92|8.57|6.82|8.67|6.92|8.51|6.76|0
1729526400000|2024-10-21 16:00:00|8.56|6.81|8.58|6.83|8.63|6.88|8.54|6.79|0
1729526700000|2024-10-21 16:05:00|8.57|6.82|8.59|6.84|8.65|6.9|8.57|6.82|0
1729527000000|2024-10-21 16:10:00|8.58|6.83|8.73|6.98|8.77|7.02|8.57|6.82|0
1729527300000|2024-10-21 16:15:00|8.72|6.97|8.71|6.96|8.76|7.01|8.68|6.93|0
1729527600000|2024-10-21 16:20:00|8.7|6.95|8.68|6.93|8.74|6.99|8.67|6.92|0
1729527900000|2024-10-21 16:25:00|8.67|6.92|8.69|6.94|8.73|6.98|8.65|6.9|0
1729528200000|2024-10-21 16:30:00|8.68|6.93|8.58|6.83|8.7|6.95|8.58|6.83|0
1729528500000|2024-10-21 16:35:00|8.57|6.82|8.66|6.91|8.68|6.93|8.57|6.82|0
1729528800000|2024-10-21 16:40:00|8.64|6.89|8.62|6.87|8.66|6.91|8.61|6.86|0
1729529100000|2024-10-21 16:45:00|8.63|6.88|8.6|6.85|8.64|6.89|8.59|6.84|0
1729529400000|2024-10-21 16:50:00|8.59|6.84|8.49|6.74|8.6|6.85|8.47|6.72|0
1729529700000|2024-10-21 16:55:00|8.48|6.73|8.43|6.68|8.58|6.83|8.43|6.68|0
1729530000000|2024-10-21 17:00:00|8.42|6.67|8.42|6.67|8.44|6.69|8.4|6.65|0
1729530300000|2024-10-21 17:05:00|8.43|6.68|8.38|6.63|8.44|6.69|8.37|6.62|0
1729530600000|2024-10-21 17:10:00|8.37|6.62|8.35|6.6|8.4|6.65|8.35|6.6|0
1729530900000|2024-10-21 17:15:00|8.36|6.61|8.42|6.67|8.46|6.71|8.34|6.59|0
1729531200000|2024-10-21 17:20:00|8.43|6.68|8.38|6.63|8.46|6.71|8.38|6.63|0
1729531500000|2024-10-21 17:25:00|8.39|6.64|8.4|6.65|8.4|6.65|8.37|6.62|0
1729531800000|2024-10-21 17:30:00|8.39|6.64|8.37|6.62|8.41|6.66|8.37|6.62|0
1729532100000|2024-10-21 17:35:00|8.36|6.61|8.36|6.61|8.39|6.64|8.35|6.6|0
1729532400000|2024-10-21 17:40:00|8.37|6.62|8.37|6.62|8.39|6.64|8.35|6.6|0
1729532700000|2024-10-21 17:45:00|8.36|6.61|8.33|6.58|8.37|6.62|8.32|6.57|0
1729533000000|2024-10-21 17:50:00|8.34|6.59|8.28|6.53|8.42|6.67|8.26|6.51|0
1729533300000|2024-10-21 17:55:00|8.27|6.52|8.28|6.53|8.29|6.54|8.26|6.51|0
1729533600000|2024-10-21 18:00:00|8.27|6.52|8.28|6.53|8.32|6.57|8.27|6.52|0
1729533900000|2024-10-21 18:05:00|8.29|6.54|8.34|6.59|8.36|6.61|8.29|6.54|0
1729534200000|2024-10-21 18:10:00|8.33|6.58|8.36|6.61|8.36|6.61|8.31|6.56|0
1729534500000|2024-10-21 18:15:00|8.37|6.62|8.32|6.57|8.37|6.62|8.32|6.57|0
1729534800000|2024-10-21 18:20:00|8.31|6.56|8.4|6.65|8.47|6.72|8.31|6.56|0
1729535100000|2024-10-21 18:25:00|8.41|6.66|8.4|6.65|8.41|6.66|8.37|6.62|0
1729535400000|2024-10-21 18:30:00|8.41|6.66|8.4|6.65|8.46|6.71|8.39|6.64|0
1729535700000|2024-10-21 18:35:00|8.39|6.64|8.42|6.67|8.42|6.67|8.36|6.61|0
1729536000000|2024-10-21 18:40:00|8.43|6.68|8.47|6.72|8.48|6.73|8.43|6.68|0
1729536300000|2024-10-21 18:45:00|8.48|6.73|8.42|6.67|8.48|6.73|8.42|6.67|0
1729536600000|2024-10-21 18:50:00|8.43|6.68|8.46|6.71|8.46|6.71|8.41|6.66|0
1729536900000|2024-10-21 18:55:00|8.45|6.7|8.46|6.71|8.49|6.74|8.42|6.67|0
1729537200000|2024-10-21 19:00:00|8.47|6.72|8.5|6.75|8.51|6.76|8.45|6.7|0
1729537500000|2024-10-21 19:05:00|8.49|6.74|8.43|6.68|8.49|6.74|8.41|6.66|0
1729537800000|2024-10-21 19:10:00|8.42|6.67|8.31|6.56|8.42|6.67|8.29|6.54|0
1729538100000|2024-10-21 19:15:00|8.3|6.55|8.28|6.53|8.31|6.56|8.27|6.52|0
1729538400000|2024-10-21 19:20:00|8.27|6.52|8.32|6.57|8.34|6.59|8.27|6.52|0
1729538700000|2024-10-21 19:25:00|8.33|6.58|8.33|6.58|8.34|6.59|8.28|6.53|0
1729539000000|2024-10-21 19:30:00|8.34|6.59|8.42|6.67|8.47|6.72|8.33|6.58|0
1729539300000|2024-10-21 19:35:00|8.44|6.69|8.44|6.69|8.45|6.7|8.41|6.66|0
1729539600000|2024-10-21 19:40:00|8.43|6.68|8.39|6.64|8.45|6.7|8.31|6.56|0
1729539900000|2024-10-21 19:45:00|8.4|6.65|8.31|6.56|8.4|6.65|8.3|6.55|0
1729540200000|2024-10-21 19:50:00|8.32|6.57|8.26|6.51|8.36|6.61|8.24|6.49|0
1729540500000|2024-10-21 19:55:00|8.25|6.5|8.12|6.37|8.28|6.53|8.12|6.37|0
1729540800000|2024-10-21 20:00:00|8.1|6.35|8.11|6.36|8.14|6.39|8.1|6.35|0
1729541100000|2024-10-21 20:05:00|8.1|6.35|8.11|6.36|8.12|6.37|8.1|6.35|0
1729541400000|2024-10-21 20:10:00|8.1|6.35|8.09|6.34|8.11|6.36|8.08|6.33|0
1729541700000|2024-10-21 20:15:00|8.21|6.21|8.21|6.21|8.23|6.23|8.2|6.2|0
1729542000000|2024-10-21 20:20:00|8.2|6.2|8.18|6.18|8.2|6.2|8.17|6.17|0
1729542300000|2024-10-21 20:25:00|8.17|6.17|8.17|6.17|8.18|6.18|8.17|6.17|0
1729542600000|2024-10-21 20:30:00|8.18|6.18|8.17|6.17|8.19|6.19|8.17|6.17|0
1729542900000|2024-10-21 20:35:00|8.16|6.16|8.14|6.14|8.16|6.16|8.14|6.14|0
1729543200000|2024-10-21 20:40:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1729543500000|2024-10-21 20:45:00|8.14|6.14|8.15|6.15|8.16|6.16|8.14|6.14|0
1729543800000|2024-10-21 20:50:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1729544100000|2024-10-21 20:55:00|8.16|6.16|8.17|6.17|8.17|6.17|8.14|6.14|0
1729544400000|2024-10-21 21:00:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1729545300000|2024-10-21 21:15:00|8.15|6.15|8.15|6.15|8.15|6.15|8.15|6.15|0
1729546800000|2024-10-21 21:40:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1729548000000|2024-10-21 22:00:00|8.13|6.13|8.18|6.18|8.18|6.18|8.13|6.13|0
1729548300000|2024-10-21 22:05:00|8.17|6.17|8.12|6.12|8.17|6.17|8.12|6.12|0
1729548600000|2024-10-21 22:10:00|8.13|6.13|8.14|6.14|8.15|6.15|8.13|6.13|0
1729548900000|2024-10-21 22:15:00|8.13|6.13|8.16|6.16|8.17|6.17|8.13|6.13|0
1729549200000|2024-10-21 22:20:00|8.15|6.15|8.13|6.13|8.16|6.16|8.13|6.13|0
1729549500000|2024-10-21 22:25:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1729549800000|2024-10-21 22:30:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1729550100000|2024-10-21 22:35:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1729550400000|2024-10-21 22:40:00|8.16|6.16|8.19|6.19|8.21|6.21|8.16|6.16|0
1729550700000|2024-10-21 22:45:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1729551000000|2024-10-21 22:50:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1729551300000|2024-10-21 22:55:00|8.2|6.2|8.21|6.21|8.21|6.21|8.19|6.19|0
1729551600000|2024-10-21 23:00:00|8.2|6.2|8.18|6.18|8.21|6.21|8.18|6.18|0
1729551900000|2024-10-21 23:05:00|8.19|6.19|8.2|6.2|8.2|6.2|8.19|6.19|0
1729552200000|2024-10-21 23:10:00|8.21|6.21|8.2|6.2|8.21|6.21|8.2|6.2|0
1729552500000|2024-10-21 23:15:00|8.21|6.21|8.21|6.21|8.21|6.21|8.18|6.18|0
1729552800000|2024-10-21 23:20:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1729553100000|2024-10-21 23:25:00|8.2|6.2|8.19|6.19|8.21|6.21|8.19|6.19|0
1729553400000|2024-10-21 23:30:00|8.2|6.2|8.2|6.2|8.2|6.2|8.19|6.19|0
1729553700000|2024-10-21 23:35:00|8.19|6.19|8.21|6.21|8.21|6.21|8.19|6.19|0
1729554000000|2024-10-21 23:40:00|8.2|6.2|8.2|6.2|8.21|6.21|8.2|6.2|0
1729554300000|2024-10-21 23:45:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1729554600000|2024-10-21 23:50:00|8.2|6.2|8.19|6.19|8.21|6.21|8.19|6.19|0
1729554900000|2024-10-21 23:55:00|8.2|6.2|8.2|6.2|8.2|6.2|8.19|6.19|0
1729555200000|2024-10-22 00:00:00|8.21|6.21|8.27|6.27|8.27|6.27|8.21|6.21|0
1729555500000|2024-10-22 00:05:00|8.28|6.28|8.3|6.3|8.32|6.32|8.26|6.26|0
1729555800000|2024-10-22 00:10:00|8.31|6.31|8.3|6.3|8.31|6.31|8.29|6.29|0
1729556100000|2024-10-22 00:15:00|8.29|6.29|8.31|6.31|8.34|6.34|8.29|6.29|0
1729556400000|2024-10-22 00:20:00|8.32|6.32|8.24|6.24|8.32|6.32|8.24|6.24|0
1729556700000|2024-10-22 00:25:00|8.25|6.25|8.25|6.25|8.26|6.26|8.23|6.23|0
1729557000000|2024-10-22 00:30:00|8.13|6.38|8.13|6.38|8.15|6.4|8.12|6.37|0
1729557300000|2024-10-22 00:35:00|8.14|6.39|8.18|6.43|8.19|6.44|8.14|6.39|0
1729557600000|2024-10-22 00:40:00|8.17|6.42|8.2|6.45|8.2|6.45|8.16|6.41|0
1729557900000|2024-10-22 00:45:00|8.21|6.46|8.2|6.45|8.21|6.46|8.17|6.42|0
1729558200000|2024-10-22 00:50:00|8.19|6.44|8.2|6.45|8.22|6.47|8.18|6.43|0
1729558500000|2024-10-22 00:55:00|8.21|6.46|8.24|6.49|8.24|6.49|8.2|6.45|0
1729558800000|2024-10-22 01:00:00|8.23|6.48|8.24|6.49|8.25|6.5|8.21|6.46|0
1729559100000|2024-10-22 01:05:00|8.23|6.48|8.21|6.46|8.24|6.49|8.19|6.44|0
1729559400000|2024-10-22 01:10:00|8.22|6.47|8.24|6.49|8.25|6.5|8.22|6.47|0
1729559700000|2024-10-22 01:15:00|8.25|6.5|8.24|6.49|8.27|6.52|8.24|6.49|0
1729560000000|2024-10-22 01:20:00|8.25|6.5|8.29|6.54|8.29|6.54|8.24|6.49|0
1729560300000|2024-10-22 01:25:00|8.28|6.53|8.28|6.53|8.29|6.54|8.25|6.5|0
1729560600000|2024-10-22 01:30:00|8.27|6.52|8.24|6.49|8.27|6.52|8.24|6.49|0
1729560900000|2024-10-22 01:35:00|8.23|6.48|8.27|6.52|8.28|6.53|8.23|6.48|0
1729561200000|2024-10-22 01:40:00|8.28|6.53|8.25|6.5|8.28|6.53|8.25|6.5|0
1729561500000|2024-10-22 01:45:00|8.26|6.51|8.26|6.51|8.28|6.53|8.26|6.51|0
1729561800000|2024-10-22 01:50:00|8.25|6.5|8.22|6.47|8.25|6.5|8.22|6.47|0
1729562100000|2024-10-22 01:55:00|8.23|6.48|8.23|6.48|8.23|6.48|8.22|6.47|0
1729562400000|2024-10-22 02:00:00|8.24|6.49|8.2|6.45|8.24|6.49|8.19|6.44|0
1729562700000|2024-10-22 02:05:00|8.19|6.44|8.18|6.43|8.2|6.45|8.18|6.43|0
1729563000000|2024-10-22 02:10:00|8.2|6.45|8.18|6.43|8.2|6.45|8.17|6.42|0
1729563300000|2024-10-22 02:15:00|8.17|6.42|8.18|6.43|8.19|6.44|8.17|6.42|0
1729563600000|2024-10-22 02:20:00|8.17|6.42|8.19|6.44|8.19|6.44|8.16|6.41|0
1729563900000|2024-10-22 02:25:00|8.2|6.45|8.46|6.71|8.49|6.74|8.2|6.45|0
1729564200000|2024-10-22 02:30:00|8.47|6.72|8.48|6.73|8.48|6.73|8.46|6.71|0
1729564500000|2024-10-22 02:35:00|8.47|6.72|8.47|6.72|8.48|6.73|8.46|6.71|0
1729564800000|2024-10-22 02:40:00|8.46|6.71|8.49|6.74|8.49|6.74|8.46|6.71|0
1729565100000|2024-10-22 02:45:00|8.5|6.75|8.49|6.74|8.51|6.76|8.47|6.72|0
1729565400000|2024-10-22 02:50:00|8.48|6.73|8.51|6.76|8.51|6.76|8.48|6.73|0
1729565700000|2024-10-22 02:55:00|8.52|6.77|8.53|6.78|8.54|6.79|8.51|6.76|0
1729566000000|2024-10-22 03:00:00|8.54|6.79|8.52|6.77|8.54|6.79|8.51|6.76|0
1729566300000|2024-10-22 03:05:00|8.51|6.76|8.48|6.73|8.52|6.77|8.48|6.73|0
1729566600000|2024-10-22 03:10:00|8.47|6.72|8.48|6.73|8.5|6.75|8.46|6.71|0
1729566900000|2024-10-22 03:15:00|8.49|6.74|8.48|6.73|8.49|6.74|8.47|6.72|0
1729567200000|2024-10-22 03:20:00|8.49|6.74|8.47|6.72|8.49|6.74|8.46|6.71|0
1729567500000|2024-10-22 03:25:00|8.46|6.71|8.45|6.7|8.47|6.72|8.45|6.7|0
1729567800000|2024-10-22 03:30:00|8.46|6.71|8.45|6.7|8.46|6.71|8.44|6.69|0
1729568100000|2024-10-22 03:35:00|8.46|6.71|8.47|6.72|8.48|6.73|8.45|6.7|0
1729568400000|2024-10-22 03:40:00|8.46|6.71|8.49|6.74|8.49|6.74|8.46|6.71|0
1729568700000|2024-10-22 03:45:00|8.5|6.75|8.5|6.75|8.5|6.75|8.49|6.74|0
1729569000000|2024-10-22 03:50:00|8.49|6.74|8.51|6.76|8.51|6.76|8.49|6.74|0
1729569300000|2024-10-22 03:55:00|8.52|6.77|8.5|6.75|8.52|6.77|8.5|6.75|0
1729569600000|2024-10-22 04:00:00|8.49|6.74|8.52|6.77|8.52|6.77|8.49|6.74|0
1729569900000|2024-10-22 04:05:00|8.53|6.78|8.53|6.78|8.53|6.78|8.51|6.76|0
1729570200000|2024-10-22 04:10:00|8.54|6.79|8.51|6.76|8.54|6.79|8.5|6.75|0
1729570500000|2024-10-22 04:15:00|8.52|6.77|8.48|6.73|8.52|6.77|8.47|6.72|0
1729570800000|2024-10-22 04:20:00|8.47|6.72|8.48|6.73|8.48|6.73|8.47|6.72|0
1729571100000|2024-10-22 04:25:00|8.47|6.72|8.48|6.73|8.48|6.73|8.47|6.72|0
1729571400000|2024-10-22 04:30:00|8.49|6.74|8.48|6.73|8.49|6.74|8.48|6.73|0
1729571700000|2024-10-22 04:35:00|8.49|6.74|8.49|6.74|8.49|6.74|8.48|6.73|0
1729572000000|2024-10-22 04:40:00|8.48|6.73|8.49|6.74|8.5|6.75|8.48|6.73|0
1729572300000|2024-10-22 04:45:00|8.5|6.75|8.51|6.76|8.52|6.77|8.49|6.74|0
1729572600000|2024-10-22 04:50:00|8.52|6.77|8.54|6.79|8.54|6.79|8.51|6.76|0
1729572900000|2024-10-22 04:55:00|8.55|6.8|8.56|6.81|8.56|6.81|8.53|6.78|0
1729573200000|2024-10-22 05:00:00|8.55|6.8|8.53|6.78|8.58|6.83|8.53|6.78|0
1729573500000|2024-10-22 05:05:00|8.54|6.79|8.55|6.8|8.56|6.81|8.53|6.78|0
1729573800000|2024-10-22 05:10:00|8.56|6.81|8.57|6.82|8.57|6.82|8.55|6.8|0
1729574100000|2024-10-22 05:15:00|8.56|6.81|8.56|6.81|8.57|6.82|8.55|6.8|0
1729574400000|2024-10-22 05:20:00|8.55|6.8|8.53|6.78|8.56|6.81|8.53|6.78|0
1729574700000|2024-10-22 05:25:00|8.52|6.77|8.5|6.75|8.53|6.78|8.49|6.74|0
1729575000000|2024-10-22 05:30:00|8.49|6.74|8.48|6.73|8.5|6.75|8.48|6.73|0
1729575300000|2024-10-22 05:35:00|8.47|6.72|8.46|6.71|8.48|6.73|8.46|6.71|0
1729575600000|2024-10-22 05:40:00|8.45|6.7|8.47|6.72|8.49|6.74|8.45|6.7|0
1729575900000|2024-10-22 05:45:00|8.48|6.73|8.51|6.76|8.51|6.76|8.47|6.72|0
1729576200000|2024-10-22 05:50:00|8.53|6.78|8.51|6.76|8.55|6.8|8.5|6.75|0
1729576500000|2024-10-22 05:55:00|8.52|6.77|8.53|6.78|8.53|6.78|8.52|6.77|0
1729576800000|2024-10-22 06:00:00|8.52|6.77|8.51|6.76|8.53|6.78|8.49|6.74|0
1729577100000|2024-10-22 06:05:00|8.52|6.77|8.54|6.79|8.55|6.8|8.52|6.77|0
1729577400000|2024-10-22 06:10:00|8.53|6.78|8.54|6.79|8.54|6.79|8.53|6.78|0
1729577700000|2024-10-22 06:15:00|8.55|6.8|8.54|6.79|8.55|6.8|8.52|6.77|0
1729578000000|2024-10-22 06:20:00|8.53|6.78|8.51|6.76|8.54|6.79|8.5|6.75|0
1729578300000|2024-10-22 06:25:00|8.5|6.75|8.53|6.78|8.53|6.78|8.5|6.75|0
1729578600000|2024-10-22 06:30:00|8.54|6.79|8.5|6.75|8.55|6.8|8.5|6.75|0
1729578900000|2024-10-22 06:35:00|8.51|6.76|8.52|6.77|8.52|6.77|8.49|6.74|0
1729579200000|2024-10-22 06:40:00|8.51|6.76|8.58|6.83|8.61|6.86|8.51|6.76|0
1729579500000|2024-10-22 06:45:00|8.59|6.84|8.55|6.8|8.6|6.85|8.55|6.8|0
1729579800000|2024-10-22 06:50:00|8.56|6.81|8.54|6.79|8.56|6.81|8.53|6.78|0
1729580100000|2024-10-22 06:55:00|8.53|6.78|8.52|6.77|8.54|6.79|8.51|6.76|0
1729580400000|2024-10-22 07:00:00|8.51|6.76|8.51|6.76|8.57|6.82|8.49|6.74|0
1729580700000|2024-10-22 07:05:00|8.52|6.77|8.49|6.74|8.55|6.8|8.49|6.74|0
1729581000000|2024-10-22 07:10:00|8.48|6.73|8.41|6.66|8.49|6.74|8.41|6.66|0
1729581300000|2024-10-22 07:15:00|8.42|6.67|8.44|6.69|8.46|6.71|8.41|6.66|0
1729581600000|2024-10-22 07:20:00|8.43|6.68|8.46|6.71|8.48|6.73|8.43|6.68|0
1729581900000|2024-10-22 07:25:00|8.44|6.69|8.44|6.69|8.45|6.7|8.42|6.67|0
1729582200000|2024-10-22 07:30:00|8.45|6.7|8.49|6.74|8.51|6.76|8.44|6.69|0
1729582500000|2024-10-22 07:35:00|8.48|6.73|8.47|6.72|8.49|6.74|8.46|6.71|0
1729582800000|2024-10-22 07:40:00|8.46|6.71|8.4|6.65|8.47|6.72|8.4|6.65|0
1729583100000|2024-10-22 07:45:00|8.41|6.66|8.48|6.73|8.48|6.73|8.41|6.66|0
1729583400000|2024-10-22 07:50:00|8.46|6.71|8.49|6.74|8.53|6.78|8.46|6.71|0
1729583700000|2024-10-22 07:55:00|8.5|6.75|8.51|6.76|8.54|6.79|8.49|6.74|0
1729584000000|2024-10-22 08:00:00|8.52|6.77|8.53|6.78|8.57|6.82|8.48|6.73|0
1729584300000|2024-10-22 08:05:00|8.54|6.79|8.49|6.74|8.56|6.81|8.48|6.73|0
1729584600000|2024-10-22 08:10:00|8.48|6.73|8.48|6.73|8.54|6.79|8.48|6.73|0
1729584900000|2024-10-22 08:15:00|8.49|6.74|8.49|6.74|8.52|6.77|8.48|6.73|0
1729585200000|2024-10-22 08:20:00|8.5|6.75|8.47|6.72|8.51|6.76|8.46|6.71|0
1729585500000|2024-10-22 08:25:00|8.46|6.71|8.53|6.78|8.53|6.78|8.45|6.7|0
1729585800000|2024-10-22 08:30:00|8.52|6.77|8.63|6.88|8.66|6.91|8.51|6.76|0
1729586100000|2024-10-22 08:35:00|8.64|6.89|8.6|6.85|8.65|6.9|8.6|6.85|0
1729586400000|2024-10-22 08:40:00|8.61|6.86|8.55|6.8|8.63|6.88|8.55|6.8|0
1729586700000|2024-10-22 08:45:00|8.54|6.79|8.52|6.77|8.55|6.8|8.51|6.76|0
1729587000000|2024-10-22 08:50:00|8.53|6.78|8.58|6.83|8.59|6.84|8.52|6.77|0
1729587300000|2024-10-22 08:55:00|8.59|6.84|8.66|6.91|8.66|6.91|8.59|6.84|0
1729587600000|2024-10-22 09:00:00|8.68|6.93|8.68|6.93|8.75|7|8.47|6.72|0
1729587900000|2024-10-22 09:05:00|8.67|6.92|8.66|6.91|8.68|6.93|8.65|6.9|0
1729588200000|2024-10-22 09:10:00|8.67|6.92|8.7|6.95|8.71|6.96|8.62|6.87|0
1729588500000|2024-10-22 09:15:00|8.69|6.94|8.76|7.01|8.77|7.02|8.69|6.94|0
1729588800000|2024-10-22 09:20:00|8.77|7.02|8.83|7.08|8.86|7.11|8.76|7.01|0
1729589100000|2024-10-22 09:25:00|8.84|7.09|8.84|7.09|8.85|7.1|8.81|7.06|0
1729589400000|2024-10-22 09:30:00|8.82|7.07|8.79|7.04|8.83|7.08|8.77|7.02|0
1729589700000|2024-10-22 09:35:00|8.78|7.03|8.76|7.01|8.79|7.04|8.71|6.96|0
1729590000000|2024-10-22 09:40:00|8.77|7.02|8.84|7.09|8.84|7.09|8.75|7|0
1729590300000|2024-10-22 09:45:00|8.82|7.07|8.87|7.12|8.93|7.18|8.82|7.07|0
1729590600000|2024-10-22 09:50:00|8.88|7.13|8.9|7.15|8.91|7.16|8.85|7.1|0
1729590900000|2024-10-22 09:55:00|8.89|7.14|8.88|7.13|8.9|7.15|8.68|6.93|0
1729591200000|2024-10-22 10:00:00|8.86|7.11|8.88|7.13|8.9|7.15|8.86|7.11|0
1729591500000|2024-10-22 10:05:00|8.89|7.14|8.8|7.05|8.91|7.16|8.8|7.05|0
1729591800000|2024-10-22 10:10:00|8.79|7.04|8.74|6.99|8.82|7.07|8.73|6.98|0
1729592100000|2024-10-22 10:15:00|8.75|7|8.76|7.01|8.79|7.04|8.75|7|0
1729592400000|2024-10-22 10:20:00|8.75|7|8.76|7.01|8.77|7.02|8.74|6.99|0
1729592700000|2024-10-22 10:25:00|8.77|7.02|8.82|7.07|8.84|7.09|8.77|7.02|0
1729593000000|2024-10-22 10:30:00|8.83|7.08|8.82|7.07|8.83|7.08|8.75|7|0
1729593300000|2024-10-22 10:35:00|8.81|7.06|8.84|7.09|8.86|7.11|8.81|7.06|0
1729593600000|2024-10-22 10:40:00|8.86|7.11|8.81|7.06|8.86|7.11|8.81|7.06|0
1729593900000|2024-10-22 10:45:00|8.82|7.07|8.82|7.07|8.82|7.07|8.77|7.02|0
1729594200000|2024-10-22 10:50:00|8.81|7.06|8.86|7.11|8.88|7.13|8.81|7.06|0
1729594500000|2024-10-22 10:55:00|8.85|7.1|8.83|7.08|8.88|7.13|8.82|7.07|0
1729594800000|2024-10-22 11:00:00|8.82|7.07|8.78|7.03|8.83|7.08|8.76|7.01|0
1729595100000|2024-10-22 11:05:00|8.77|7.02|8.8|7.05|8.82|7.07|8.76|7.01|0
1729595400000|2024-10-22 11:10:00|8.81|7.06|8.79|7.04|8.82|7.07|8.76|7.01|0
1729595700000|2024-10-22 11:15:00|8.8|7.05|8.76|7.01|8.8|7.05|8.75|7|0
1729596000000|2024-10-22 11:20:00|8.75|7|8.69|6.94|8.77|7.02|8.69|6.94|0
1729596300000|2024-10-22 11:25:00|8.68|6.93|8.7|6.95|8.7|6.95|8.67|6.92|0
1729596600000|2024-10-22 11:30:00|8.69|6.94|8.7|6.95|8.71|6.96|8.67|6.92|0
1729596900000|2024-10-22 11:35:00|8.69|6.94|8.68|6.93|8.7|6.95|8.68|6.93|0
1729597200000|2024-10-22 11:40:00|8.69|6.94|8.75|7|8.75|7|8.69|6.94|0
1729597500000|2024-10-22 11:45:00|8.74|6.99|8.78|7.03|8.79|7.04|8.73|6.98|0
1729597800000|2024-10-22 11:50:00|8.79|7.04|8.74|6.99|8.81|7.06|8.74|6.99|0
1729598100000|2024-10-22 11:55:00|8.73|6.98|8.75|7|8.76|7.01|8.71|6.96|0
1729598400000|2024-10-22 12:00:00|8.74|6.99|8.68|6.93|8.77|7.02|8.68|6.93|0
1729598700000|2024-10-22 12:05:00|8.69|6.94|8.6|6.85|8.69|6.94|8.59|6.84|0
1729599000000|2024-10-22 12:10:00|8.61|6.86|8.63|6.88|8.65|6.9|8.6|6.85|0
1729599300000|2024-10-22 12:15:00|8.62|6.87|8.61|6.86|8.64|6.89|8.58|6.83|0
1729599600000|2024-10-22 12:20:00|8.62|6.87|8.6|6.85|8.62|6.87|8.59|6.84|0
1729599900000|2024-10-22 12:25:00|8.59|6.84|8.66|6.91|8.67|6.92|8.59|6.84|0
1729600200000|2024-10-22 12:30:00|8.65|6.9|8.7|6.95|8.83|7.08|8.64|6.89|0
1729600500000|2024-10-22 12:35:00|8.71|6.96|8.78|7.03|8.8|7.05|8.7|6.95|0
1729600800000|2024-10-22 12:40:00|8.77|7.02|8.82|7.07|8.87|7.12|8.74|6.99|0
1729601100000|2024-10-22 12:45:00|8.83|7.08|8.85|7.1|8.9|7.15|8.8|7.05|0
1729601400000|2024-10-22 12:50:00|8.84|7.09|8.84|7.09|8.86|7.11|8.83|7.08|0
1729601700000|2024-10-22 12:55:00|8.83|7.08|8.75|7|8.83|7.08|8.74|6.99|0
1729602000000|2024-10-22 13:00:00|8.74|6.99|8.82|7.07|8.82|7.07|8.74|6.99|0
1729602300000|2024-10-22 13:05:00|8.81|7.06|8.89|7.14|8.9|7.15|8.8|7.05|0
1729602600000|2024-10-22 13:10:00|8.87|7.12|8.76|7.01|8.87|7.12|8.76|7.01|0
1729602900000|2024-10-22 13:15:00|8.77|7.02|8.73|6.98|8.77|7.02|8.72|6.97|0
1729603200000|2024-10-22 13:20:00|8.72|6.97|8.69|6.94|8.72|6.97|8.68|6.93|0
1729603500000|2024-10-22 13:25:00|8.7|6.95|8.69|6.94|8.71|6.96|8.64|6.89|0
1729603800000|2024-10-22 13:30:00|8.71|6.96|8.73|6.98|8.86|7.11|8.64|6.89|0
1729604100000|2024-10-22 13:35:00|8.75|7|8.74|6.99|8.81|7.06|8.68|6.93|0
1729604400000|2024-10-22 13:40:00|8.73|6.98|8.73|6.98|8.79|7.04|8.65|6.9|0
1729604700000|2024-10-22 13:45:00|8.74|6.99|8.66|6.91|8.74|6.99|8.61|6.86|0
1729605000000|2024-10-22 13:50:00|8.64|6.89|8.63|6.88|8.76|7.01|8.63|6.88|0
1729605300000|2024-10-22 13:55:00|8.62|6.87|8.65|6.9|8.75|7|8.62|6.87|0
1729605600000|2024-10-22 14:00:00|8.64|6.89|8.63|6.88|8.7|6.95|8.61|6.86|0
1729605900000|2024-10-22 14:05:00|8.64|6.89|8.56|6.81|8.66|6.91|8.42|6.67|0
1729606200000|2024-10-22 14:10:00|8.57|6.82|8.45|6.7|8.59|6.84|8.45|6.7|0
1729606500000|2024-10-22 14:15:00|8.47|6.72|8.55|6.8|8.57|6.82|8.43|6.68|0
1729606800000|2024-10-22 14:20:00|8.56|6.81|8.58|6.83|8.65|6.9|8.55|6.8|0
1729607100000|2024-10-22 14:25:00|8.56|6.81|8.61|6.86|8.61|6.86|8.54|6.79|0
1729607400000|2024-10-22 14:30:00|8.59|6.84|8.62|6.87|8.66|6.91|8.56|6.81|0
1729607700000|2024-10-22 14:35:00|8.63|6.88|8.63|6.88|8.63|6.88|8.55|6.8|0
1729608000000|2024-10-22 14:40:00|8.61|6.86|8.65|6.9|8.65|6.9|8.56|6.81|0
1729608300000|2024-10-22 14:45:00|8.64|6.89|8.59|6.84|8.69|6.94|8.58|6.83|0
1729608600000|2024-10-22 14:50:00|8.6|6.85|8.47|6.72|8.6|6.85|8.47|6.72|0
1729608900000|2024-10-22 14:55:00|8.46|6.71|8.45|6.7|8.49|6.74|8.42|6.67|0
1729609200000|2024-10-22 15:00:00|8.46|6.71|8.47|6.72|8.64|6.89|8.36|6.61|0
1729609500000|2024-10-22 15:05:00|8.48|6.73|8.45|6.7|8.49|6.74|8.43|6.68|0
1729609800000|2024-10-22 15:10:00|8.44|6.69|8.44|6.69|8.45|6.7|8.41|6.66|0
1729610100000|2024-10-22 15:15:00|8.45|6.7|8.41|6.66|8.45|6.7|8.34|6.59|0
1729610400000|2024-10-22 15:20:00|8.4|6.65|8.43|6.68|8.45|6.7|8.4|6.65|0
1729610700000|2024-10-22 15:25:00|8.44|6.69|8.43|6.68|8.56|6.81|8.42|6.67|0
1729611000000|2024-10-22 15:30:00|8.44|6.69|8.38|6.63|8.44|6.69|8.37|6.62|0
1729611300000|2024-10-22 15:35:00|8.37|6.62|8.38|6.63|8.41|6.66|8.37|6.62|0
1729611600000|2024-10-22 15:40:00|8.37|6.62|8.39|6.64|8.42|6.67|8.36|6.61|0
1729611900000|2024-10-22 15:45:00|8.4|6.65|8.42|6.67|8.43|6.68|8.37|6.62|0
1729612200000|2024-10-22 15:50:00|8.43|6.68|8.41|6.66|8.44|6.69|8.4|6.65|0
1729612500000|2024-10-22 15:55:00|8.4|6.65|8.43|6.68|8.43|6.68|8.37|6.62|0
1729612800000|2024-10-22 16:00:00|8.46|6.71|8.47|6.72|8.47|6.72|8.42|6.67|0
1729613100000|2024-10-22 16:05:00|8.46|6.71|8.5|6.75|8.51|6.76|8.44|6.69|0
1729613400000|2024-10-22 16:10:00|8.51|6.76|8.44|6.69|8.51|6.76|8.41|6.66|0
1729613700000|2024-10-22 16:15:00|8.43|6.68|8.43|6.68|8.44|6.69|8.39|6.64|0
1729614000000|2024-10-22 16:20:00|8.42|6.67|8.45|6.7|8.45|6.7|8.41|6.66|0
1729614300000|2024-10-22 16:25:00|8.46|6.71|8.48|6.73|8.51|6.76|8.45|6.7|0
1729614600000|2024-10-22 16:30:00|8.49|6.74|8.39|6.64|8.49|6.74|8.38|6.63|0
1729614900000|2024-10-22 16:35:00|8.4|6.65|8.44|6.69|8.47|6.72|8.38|6.63|0
1729615200000|2024-10-22 16:40:00|8.45|6.7|8.46|6.71|8.49|6.74|8.43|6.68|0
1729615500000|2024-10-22 16:45:00|8.47|6.72|8.39|6.64|8.47|6.72|8.39|6.64|0
1729615800000|2024-10-22 16:50:00|8.4|6.65|8.29|6.54|8.4|6.65|8.28|6.53|0
1729616100000|2024-10-22 16:55:00|8.32|6.57|8.29|6.54|8.32|6.57|8.27|6.52|0
1729616400000|2024-10-22 17:00:00|8.28|6.53|8.28|6.53|8.29|6.54|8.25|6.5|0
1729616700000|2024-10-22 17:05:00|8.27|6.52|8.29|6.54|8.32|6.57|8.26|6.51|0
1729617000000|2024-10-22 17:10:00|8.28|6.53|8.3|6.55|8.34|6.59|8.28|6.53|0
1729617300000|2024-10-22 17:15:00|8.31|6.56|8.3|6.55|8.31|6.56|8.28|6.53|0
1729617600000|2024-10-22 17:20:00|8.29|6.54|8.3|6.55|8.3|6.55|8.27|6.52|0
1729617900000|2024-10-22 17:25:00|8.27|6.52|7.91|6.16|8.28|6.53|7.9|6.15|0
1729618200000|2024-10-22 17:30:00|7.9|6.15|7.85|6.1|7.91|6.16|7.84|6.09|0
1729618500000|2024-10-22 17:35:00|7.84|6.09|7.79|6.04|7.84|6.09|7.76|6.01|0
1729618800000|2024-10-22 17:40:00|7.78|6.03|7.7|5.95|7.99|6.24|7.68|5.93|0
1729619100000|2024-10-22 17:45:00|7.71|5.96|7.66|5.91|7.71|5.96|7.66|5.91|0
1729619400000|2024-10-22 17:50:00|7.65|5.9|7.63|5.88|7.66|5.91|7.6|5.85|0
1729619700000|2024-10-22 17:55:00|7.62|5.87|7.58|5.83|7.64|5.89|7.58|5.83|0
1729620000000|2024-10-22 18:00:00|7.59|5.84|7.48|5.73|7.6|5.85|7.48|5.73|0
1729620300000|2024-10-22 18:05:00|7.47|5.72|7.61|5.86|7.63|5.88|7.47|5.72|0
1729620600000|2024-10-22 18:10:00|7.62|5.87|7.68|5.93|7.68|5.93|7.59|5.84|0
1729620900000|2024-10-22 18:15:00|7.67|5.92|7.63|5.88|7.67|5.92|7.6|5.85|0
1729621200000|2024-10-22 18:20:00|7.62|5.87|7.63|5.88|7.66|5.91|7.61|5.86|0
1729621500000|2024-10-22 18:25:00|7.64|5.89|7.63|5.88|7.64|5.89|7.62|5.87|0
1729621800000|2024-10-22 18:30:00|7.64|5.89|7.66|5.91|7.66|5.91|7.63|5.88|0
1729622100000|2024-10-22 18:35:00|7.65|5.9|7.68|5.93|7.69|5.94|7.64|5.89|0
1729622400000|2024-10-22 18:40:00|7.67|5.92|7.69|5.94|7.71|5.96|7.67|5.92|0
1729622700000|2024-10-22 18:45:00|7.7|5.95|7.69|5.94|7.7|5.95|7.67|5.92|0
1729623000000|2024-10-22 18:50:00|7.68|5.93|7.73|5.98|7.73|5.98|7.68|5.93|0
1729623300000|2024-10-22 18:55:00|7.74|5.99|7.65|5.9|7.75|6|7.63|5.88|0
1729623600000|2024-10-22 19:00:00|7.66|5.91|7.64|5.89|7.67|5.92|7.63|5.88|0
1729623900000|2024-10-22 19:05:00|7.63|5.88|7.59|5.84|7.63|5.88|7.59|5.84|0
1729624200000|2024-10-22 19:10:00|7.58|5.83|7.56|5.81|7.58|5.83|7.55|5.8|0
1729624500000|2024-10-22 19:15:00|7.57|5.82|7.52|5.77|7.57|5.82|7.51|5.76|0
1729624800000|2024-10-22 19:20:00|7.53|5.78|7.55|5.8|7.55|5.8|7.52|5.77|0
1729625100000|2024-10-22 19:25:00|7.54|5.79|7.51|5.76|7.55|5.8|7.51|5.76|0
1729625400000|2024-10-22 19:30:00|7.5|5.75|7.48|5.73|7.51|5.76|7.47|5.72|0
1729625700000|2024-10-22 19:35:00|7.47|5.72|7.39|5.64|7.47|5.72|7.34|5.59|0
1729626000000|2024-10-22 19:40:00|7.38|5.63|7.36|5.61|7.4|5.65|7.35|5.6|0
1729626300000|2024-10-22 19:45:00|7.35|5.6|7.33|5.58|7.37|5.62|7.26|5.51|0
1729626600000|2024-10-22 19:50:00|7.32|5.57|7.3|5.55|7.38|5.63|7.28|5.53|0
1729626900000|2024-10-22 19:55:00|7.32|5.57|7.46|5.71|7.47|5.72|7.31|5.56|0
1729627200000|2024-10-22 20:00:00|7.44|5.69|7.46|5.71|7.54|5.79|7.44|5.69|0
1729627500000|2024-10-22 20:05:00|7.47|5.72|7.47|5.72|7.5|5.75|7.45|5.7|0
1729627800000|2024-10-22 20:10:00|7.48|5.73|7.5|5.75|7.51|5.76|7.47|5.72|0
1729628100000|2024-10-22 20:15:00|7.62|5.62|7.63|5.63|7.64|5.64|7.61|5.61|0
1729628400000|2024-10-22 20:20:00|7.64|5.64|7.65|5.65|7.65|5.65|7.63|5.63|0
1729628700000|2024-10-22 20:25:00|7.66|5.66|7.63|5.63|7.67|5.67|7.63|5.63|0
1729629000000|2024-10-22 20:30:00|7.64|5.64|7.63|5.63|7.64|5.64|7.62|5.62|0
1729629300000|2024-10-22 20:35:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1729629600000|2024-10-22 20:40:00|7.63|5.63|7.65|5.65|7.67|5.67|7.63|5.63|0
1729629900000|2024-10-22 20:45:00|7.66|5.66|7.63|5.63|7.66|5.66|7.63|5.63|0
1729630200000|2024-10-22 20:50:00|7.64|5.64|7.63|5.63|7.65|5.65|7.63|5.63|0
1729630500000|2024-10-22 20:55:00|7.64|5.64|7.68|5.68|7.68|5.68|7.63|5.63|0
1729630800000|2024-10-22 21:00:00|7.67|5.67|7.67|5.67|7.67|5.67|7.67|5.67|0
1729631100000|2024-10-22 21:05:00|7.66|5.66|7.66|5.66|7.66|5.66|7.66|5.66|0
1729631400000|2024-10-22 21:10:00|7.65|5.65|7.65|5.65|7.65|5.65|7.65|5.65|0
1729633200000|2024-10-22 21:40:00|7.64|5.64|7.64|5.64|7.64|5.64|7.64|5.64|0
1729633500000|2024-10-22 21:45:00|7.65|5.65|7.65|5.65|7.65|5.65|7.65|5.65|0
1729634100000|2024-10-22 21:55:00|7.64|5.64|7.65|5.65|7.65|5.65|7.64|5.64|0
1729634400000|2024-10-22 22:00:00|7.69|5.69|7.74|5.74|7.74|5.74|7.67|5.67|0
1729634700000|2024-10-22 22:05:00|7.73|5.73|7.71|5.71|7.73|5.73|7.7|5.7|0
1729635000000|2024-10-22 22:10:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1729635300000|2024-10-22 22:15:00|7.72|5.72|7.75|5.75|7.76|5.76|7.72|5.72|0
1729635600000|2024-10-22 22:20:00|7.77|5.77|7.73|5.73|7.78|5.78|7.73|5.73|0
1729635900000|2024-10-22 22:25:00|7.74|5.74|7.71|5.71|7.74|5.74|7.7|5.7|0
1729636200000|2024-10-22 22:30:00|7.72|5.72|7.72|5.72|7.72|5.72|7.71|5.71|0
1729636500000|2024-10-22 22:35:00|7.71|5.71|7.72|5.72|7.72|5.72|7.7|5.7|0
1729636800000|2024-10-22 22:40:00|7.73|5.73|7.71|5.71|7.73|5.73|7.71|5.71|0
1729637100000|2024-10-22 22:45:00|7.7|5.7|7.7|5.7|7.7|5.7|7.7|5.7|0
1729637400000|2024-10-22 22:50:00|7.71|5.71|7.71|5.71|7.72|5.72|7.7|5.7|0
1729637700000|2024-10-22 22:55:00|7.7|5.7|7.7|5.7|7.71|5.71|7.7|5.7|0
1729638000000|2024-10-22 23:00:00|7.71|5.71|7.7|5.7|7.71|5.71|7.69|5.69|0
1729638300000|2024-10-22 23:05:00|7.69|5.69|7.68|5.68|7.69|5.69|7.68|5.68|0
1729638600000|2024-10-22 23:10:00|7.67|5.67|7.7|5.7|7.72|5.72|7.67|5.67|0
1729638900000|2024-10-22 23:15:00|7.71|5.71|7.71|5.71|7.72|5.72|7.69|5.69|0
1729639200000|2024-10-22 23:20:00|7.7|5.7|7.67|5.67|7.7|5.7|7.67|5.67|0
1729639500000|2024-10-22 23:25:00|7.66|5.66|7.66|5.66|7.67|5.67|7.66|5.66|0
1729639800000|2024-10-22 23:30:00|7.65|5.65|7.63|5.63|7.66|5.66|7.63|5.63|0
1729640100000|2024-10-22 23:35:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1729640400000|2024-10-22 23:40:00|7.62|5.62|7.6|5.6|7.63|5.63|7.6|5.6|0
1729640700000|2024-10-22 23:45:00|7.59|5.59|7.6|5.6|7.6|5.6|7.57|5.57|0
1729641000000|2024-10-22 23:50:00|7.59|5.59|7.58|5.58|7.61|5.61|7.58|5.58|0
1729641300000|2024-10-22 23:55:00|7.57|5.57|7.56|5.56|7.57|5.57|7.55|5.55|0
1729641600000|2024-10-23 00:00:00|7.57|5.57|7.56|5.56|7.58|5.58|7.55|5.55|0
1729641900000|2024-10-23 00:05:00|7.57|5.57|7.6|5.6|7.61|5.61|7.55|5.55|0
1729642200000|2024-10-23 00:10:00|7.61|5.61|7.62|5.62|7.63|5.63|7.6|5.6|0
1729642500000|2024-10-23 00:15:00|7.61|5.61|7.61|5.61|7.63|5.63|7.61|5.61|0
1729642800000|2024-10-23 00:20:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1729643100000|2024-10-23 00:25:00|7.61|5.61|7.6|5.6|7.61|5.61|7.59|5.59|0
1729643400000|2024-10-23 00:30:00|7.48|5.73|7.5|5.75|7.51|5.76|7.48|5.73|0
1729643700000|2024-10-23 00:35:00|7.49|5.74|7.51|5.76|7.51|5.76|7.48|5.73|0
1729644000000|2024-10-23 00:40:00|7.52|5.77|7.53|5.78|7.54|5.79|7.51|5.76|0
1729644300000|2024-10-23 00:45:00|7.54|5.79|7.52|5.77|7.54|5.79|7.52|5.77|0
1729644600000|2024-10-23 00:50:00|7.51|5.76|7.54|5.79|7.55|5.8|7.51|5.76|0
1729644900000|2024-10-23 00:55:00|7.55|5.8|7.56|5.81|7.57|5.82|7.54|5.79|0
1729645200000|2024-10-23 01:00:00|7.57|5.82|7.55|5.8|7.58|5.83|7.53|5.78|0
1729645500000|2024-10-23 01:05:00|7.54|5.79|7.55|5.8|7.56|5.81|7.54|5.79|0
1729645800000|2024-10-23 01:10:00|7.56|5.81|7.54|5.79|7.56|5.81|7.54|5.79|0
1729646100000|2024-10-23 01:15:00|7.53|5.78|7.51|5.76|7.53|5.78|7.51|5.76|0
1729646400000|2024-10-23 01:20:00|7.52|5.77|7.51|5.76|7.52|5.77|7.49|5.74|0
1729646700000|2024-10-23 01:25:00|7.52|5.77|7.51|5.76|7.52|5.77|7.51|5.76|0
1729647000000|2024-10-23 01:30:00|7.5|5.75|7.5|5.75|7.51|5.76|7.5|5.75|0
1729647300000|2024-10-23 01:35:00|7.49|5.74|7.5|5.75|7.51|5.76|7.49|5.74|0
1729647600000|2024-10-23 01:40:00|7.51|5.76|7.51|5.76|7.51|5.76|7.49|5.74|0
1729647900000|2024-10-23 01:45:00|7.5|5.75|7.49|5.74|7.51|5.76|7.48|5.73|0
1729648200000|2024-10-23 01:50:00|7.5|5.75|7.5|5.75|7.51|5.76|7.49|5.74|0
1729648500000|2024-10-23 01:55:00|7.49|5.74|7.49|5.74|7.5|5.75|7.49|5.74|0
1729648800000|2024-10-23 02:00:00|7.5|5.75|7.49|5.74|7.5|5.75|7.47|5.72|0
1729649100000|2024-10-23 02:05:00|7.5|5.75|7.47|5.72|7.51|5.76|7.47|5.72|0
1729649400000|2024-10-23 02:10:00|7.48|5.73|7.46|5.71|7.48|5.73|7.45|5.7|0
1729649700000|2024-10-23 02:15:00|7.45|5.7|7.44|5.69|7.46|5.71|7.44|5.69|0
1729650000000|2024-10-23 02:20:00|7.45|5.7|7.44|5.69|7.45|5.7|7.44|5.69|0
1729650300000|2024-10-23 02:25:00|7.43|5.68|7.46|5.71|7.46|5.71|7.43|5.68|0
1729650600000|2024-10-23 02:30:00|7.47|5.72|7.45|5.7|7.47|5.72|7.45|5.7|0
1729650900000|2024-10-23 02:35:00|7.46|5.71|7.46|5.71|7.46|5.71|7.45|5.7|0
1729651200000|2024-10-23 02:40:00|7.47|5.72|7.46|5.71|7.47|5.72|7.45|5.7|0
1729651500000|2024-10-23 02:45:00|7.45|5.7|7.45|5.7|7.46|5.71|7.45|5.7|0
1729651800000|2024-10-23 02:50:00|7.46|5.71|7.46|5.71|7.46|5.71|7.45|5.7|0
1729652100000|2024-10-23 02:55:00|7.45|5.7|7.44|5.69|7.45|5.7|7.44|5.69|0
1729652400000|2024-10-23 03:00:00|7.43|5.68|7.41|5.66|7.43|5.68|7.4|5.65|0
1729652700000|2024-10-23 03:05:00|7.4|5.65|7.41|5.66|7.41|5.66|7.4|5.65|0
1729653000000|2024-10-23 03:10:00|7.42|5.67|7.41|5.66|7.42|5.67|7.41|5.66|0
1729653300000|2024-10-23 03:15:00|7.42|5.67|7.41|5.66|7.42|5.67|7.41|5.66|0
1729653600000|2024-10-23 03:20:00|7.42|5.67|7.41|5.66|7.42|5.67|7.4|5.65|0
1729653900000|2024-10-23 03:25:00|7.42|5.67|7.42|5.67|7.42|5.67|7.41|5.66|0
1729654200000|2024-10-23 03:30:00|7.43|5.68|7.47|5.72|7.47|5.72|7.43|5.68|0
1729654500000|2024-10-23 03:35:00|7.46|5.71|7.45|5.7|7.47|5.72|7.44|5.69|0
1729654800000|2024-10-23 03:40:00|7.46|5.71|7.46|5.71|7.46|5.71|7.45|5.7|0
1729655100000|2024-10-23 03:45:00|7.45|5.7|7.46|5.71|7.46|5.71|7.45|5.7|0
1729655400000|2024-10-23 03:50:00|7.45|5.7|7.46|5.71|7.46|5.71|7.45|5.7|0
1729655700000|2024-10-23 03:55:00|7.45|5.7|7.46|5.71|7.46|5.71|7.44|5.69|0
1729656000000|2024-10-23 04:00:00|7.47|5.72|7.45|5.7|7.47|5.72|7.44|5.69|0
1729656300000|2024-10-23 04:05:00|7.46|5.71|7.45|5.7|7.46|5.71|7.45|5.7|0
1729656600000|2024-10-23 04:10:00|7.44|5.69|7.56|5.81|7.57|5.82|7.44|5.69|0
1729656900000|2024-10-23 04:15:00|7.57|5.82|7.54|5.79|7.57|5.82|7.54|5.79|0
1729657200000|2024-10-23 04:20:00|7.55|5.8|7.55|5.8|7.55|5.8|7.54|5.79|0
1729657500000|2024-10-23 04:25:00|7.54|5.79|7.54|5.79|7.55|5.8|7.54|5.79|0
1729657800000|2024-10-23 04:30:00|7.53|5.78|7.53|5.78|7.54|5.79|7.53|5.78|0
1729658400000|2024-10-23 04:40:00|7.54|5.79|7.53|5.78|7.54|5.79|7.52|5.77|0
1729658700000|2024-10-23 04:45:00|7.52|5.77|7.53|5.78|7.53|5.78|7.52|5.77|0
1729659000000|2024-10-23 04:50:00|7.52|5.77|7.52|5.77|7.54|5.79|7.52|5.77|0
1729659300000|2024-10-23 04:55:00|7.53|5.78|7.52|5.77|7.53|5.78|7.52|5.77|0
1729659600000|2024-10-23 05:00:00|7.53|5.78|7.52|5.77|7.53|5.78|7.52|5.77|0
1729659900000|2024-10-23 05:05:00|7.51|5.76|7.51|5.76|7.52|5.77|7.51|5.76|0
1729660200000|2024-10-23 05:10:00|7.52|5.77|7.52|5.77|7.53|5.78|7.52|5.77|0
1729660500000|2024-10-23 05:15:00|7.51|5.76|7.51|5.76|7.52|5.77|7.5|5.75|0
1729660800000|2024-10-23 05:20:00|7.52|5.77|7.53|5.78|7.53|5.78|7.51|5.76|0
1729661100000|2024-10-23 05:25:00|7.52|5.77|7.54|5.79|7.55|5.8|7.52|5.77|0
1729661400000|2024-10-23 05:30:00|7.53|5.78|7.54|5.79|7.55|5.8|7.53|5.78|0
1729661700000|2024-10-23 05:35:00|7.53|5.78|7.54|5.79|7.54|5.79|7.52|5.77|0
1729662000000|2024-10-23 05:40:00|7.53|5.78|7.53|5.78|7.55|5.8|7.53|5.78|0
1729662300000|2024-10-23 05:45:00|7.54|5.79|7.53|5.78|7.55|5.8|7.53|5.78|0
1729662600000|2024-10-23 05:50:00|7.54|5.79|7.54|5.79|7.55|5.8|7.53|5.78|0
1729662900000|2024-10-23 05:55:00|7.55|5.8|7.55|5.8|7.55|5.8|7.54|5.79|0
1729663200000|2024-10-23 06:00:00|7.54|5.79|7.55|5.8|7.55|5.8|7.54|5.79|0
1729663500000|2024-10-23 06:05:00|7.54|5.79|7.55|5.8|7.55|5.8|7.53|5.78|0
1729663800000|2024-10-23 06:10:00|7.54|5.79|7.55|5.8|7.56|5.81|7.54|5.79|0
1729664100000|2024-10-23 06:15:00|7.56|5.81|7.54|5.79|7.56|5.81|7.54|5.79|0
1729664400000|2024-10-23 06:20:00|7.55|5.8|7.55|5.8|7.57|5.82|7.54|5.79|0
1729664700000|2024-10-23 06:25:00|7.56|5.81|7.54|5.79|7.56|5.81|7.54|5.79|0
1729665000000|2024-10-23 06:30:00|7.55|5.8|7.58|5.83|7.58|5.83|7.55|5.8|0
1729665300000|2024-10-23 06:35:00|7.59|5.84|7.57|5.82|7.59|5.84|7.57|5.82|0
1729665600000|2024-10-23 06:40:00|7.56|5.81|7.56|5.81|7.57|5.82|7.55|5.8|0
1729666200000|2024-10-23 06:50:00|7.55|5.8|7.54|5.79|7.55|5.8|7.54|5.79|0
1729666500000|2024-10-23 06:55:00|7.55|5.8|7.55|5.8|7.55|5.8|7.55|5.8|0
1729666800000|2024-10-23 07:00:00|7.56|5.81|7.52|5.77|7.57|5.82|7.5|5.75|0
1729667100000|2024-10-23 07:05:00|7.51|5.76|7.48|5.73|7.52|5.77|7.45|5.7|0
1729667400000|2024-10-23 07:10:00|7.47|5.72|7.44|5.69|7.48|5.73|7.43|5.68|0
1729667700000|2024-10-23 07:15:00|7.43|5.68|7.41|5.66|7.45|5.7|7.4|5.65|0
1729668000000|2024-10-23 07:20:00|7.42|5.67|7.43|5.68|7.43|5.68|7.39|5.64|0
1729668300000|2024-10-23 07:25:00|7.44|5.69|7.43|5.68|7.48|5.73|7.43|5.68|0
1729668600000|2024-10-23 07:30:00|7.44|5.69|7.46|5.71|7.47|5.72|7.43|5.68|0
1729668900000|2024-10-23 07:35:00|7.45|5.7|7.44|5.69|7.47|5.72|7.44|5.69|0
1729669200000|2024-10-23 07:40:00|7.45|5.7|7.47|5.72|7.47|5.72|7.44|5.69|0
1729669500000|2024-10-23 07:45:00|7.46|5.71|7.46|5.71|7.48|5.73|7.46|5.71|0
1729669800000|2024-10-23 07:50:00|7.47|5.72|7.48|5.73|7.48|5.73|7.47|5.72|0
1729670100000|2024-10-23 07:55:00|7.49|5.74|7.48|5.73|7.5|5.75|7.48|5.73|0
1729670400000|2024-10-23 08:00:00|7.49|5.74|7.46|5.71|7.49|5.74|7.46|5.71|0
1729670700000|2024-10-23 08:05:00|7.47|5.72|7.44|5.69|7.47|5.72|7.44|5.69|0
1729671000000|2024-10-23 08:10:00|7.45|5.7|7.46|5.71|7.47|5.72|7.44|5.69|0
1729671300000|2024-10-23 08:15:00|7.45|5.7|7.46|5.71|7.47|5.72|7.43|5.68|0
1729671600000|2024-10-23 08:20:00|7.47|5.72|7.47|5.72|7.47|5.72|7.46|5.71|0
1729671900000|2024-10-23 08:25:00|7.46|5.71|7.47|5.72|7.47|5.72|7.46|5.71|0
1729672200000|2024-10-23 08:30:00|7.46|5.71|7.49|5.74|7.49|5.74|7.46|5.71|0
1729672500000|2024-10-23 08:35:00|7.48|5.73|7.49|5.74|7.49|5.74|7.47|5.72|0
1729672800000|2024-10-23 08:40:00|7.5|5.75|7.55|5.8|7.55|5.8|7.5|5.75|0
1729673100000|2024-10-23 08:45:00|7.54|5.79|7.6|5.85|7.6|5.85|7.37|5.62|0
1729673400000|2024-10-23 08:50:00|7.61|5.86|7.61|5.86|7.61|5.86|7.6|5.85|0
1729673700000|2024-10-23 08:55:00|7.6|5.85|7.6|5.85|7.61|5.86|7.59|5.84|0
1729674000000|2024-10-23 09:00:00|7.61|5.86|7.57|5.82|7.61|5.86|7.57|5.82|0
1729674300000|2024-10-23 09:05:00|7.58|5.83|7.55|5.8|7.58|5.83|7.55|5.8|0
1729674600000|2024-10-23 09:10:00|7.56|5.81|7.59|5.84|7.59|5.84|7.56|5.81|0
1729674900000|2024-10-23 09:15:00|7.6|5.85|7.57|5.82|7.64|5.89|7.54|5.79|0
1729675200000|2024-10-23 09:20:00|7.55|5.8|7.57|5.82|7.59|5.84|7.55|5.8|0
1729675500000|2024-10-23 09:25:00|7.56|5.81|7.55|5.8|7.57|5.82|7.54|5.79|0
1729675800000|2024-10-23 09:30:00|7.54|5.79|7.56|5.81|7.58|5.83|7.54|5.79|0
1729676100000|2024-10-23 09:35:00|7.57|5.82|7.59|5.84|7.59|5.84|7.56|5.81|0
1729676400000|2024-10-23 09:40:00|7.58|5.83|7.61|5.86|7.63|5.88|7.58|5.83|0
1729676700000|2024-10-23 09:45:00|7.62|5.87|7.61|5.86|7.63|5.88|7.6|5.85|0
1729677000000|2024-10-23 09:50:00|7.6|5.85|7.59|5.84|7.6|5.85|7.58|5.83|0
1729677300000|2024-10-23 09:55:00|7.58|5.83|7.61|5.86|7.62|5.87|7.56|5.81|0
1729677600000|2024-10-23 10:00:00|7.62|5.87|7.65|5.9|7.68|5.93|7.61|5.86|0
1729677900000|2024-10-23 10:05:00|7.66|5.91|7.65|5.9|7.68|5.93|7.64|5.89|0
1729678200000|2024-10-23 10:10:00|7.66|5.91|7.63|5.88|7.66|5.91|7.6|5.85|0
1729678500000|2024-10-23 10:15:00|7.64|5.89|7.64|5.89|7.66|5.91|7.63|5.88|0
1729678800000|2024-10-23 10:20:00|7.66|5.91|7.65|5.9|7.66|5.91|7.64|5.89|0
1729679100000|2024-10-23 10:25:00|7.66|5.91|7.68|5.93|7.68|5.93|7.65|5.9|0
1729679400000|2024-10-23 10:30:00|7.69|5.94|7.68|5.93|7.69|5.94|7.65|5.9|0
1729679700000|2024-10-23 10:35:00|7.69|5.94|7.67|5.92|7.69|5.94|7.67|5.92|0
1729680000000|2024-10-23 10:40:00|7.68|5.93|7.7|5.95|7.7|5.95|7.68|5.93|0
1729680300000|2024-10-23 10:45:00|7.69|5.94|7.71|5.96|7.71|5.96|7.69|5.94|0
1729680600000|2024-10-23 10:50:00|7.72|5.97|7.71|5.96|7.73|5.98|7.7|5.95|0
1729680900000|2024-10-23 10:55:00|7.72|5.97|7.68|5.93|7.72|5.97|7.67|5.92|0
1729681200000|2024-10-23 11:00:00|7.69|5.94|7.65|5.9|7.69|5.94|7.64|5.89|0
1729681500000|2024-10-23 11:05:00|7.64|5.89|7.62|5.87|7.66|5.91|7.62|5.87|0
1729681800000|2024-10-23 11:10:00|7.63|5.88|7.64|5.89|7.66|5.91|7.62|5.87|0
1729682100000|2024-10-23 11:15:00|7.65|5.9|7.61|5.86|7.65|5.9|7.61|5.86|0
1729682400000|2024-10-23 11:20:00|7.62|5.87|7.65|5.9|7.65|5.9|7.61|5.86|0
1729682700000|2024-10-23 11:25:00|7.66|5.91|7.68|5.93|7.7|5.95|7.66|5.91|0
1729683000000|2024-10-23 11:30:00|7.67|5.92|7.67|5.92|7.71|5.96|7.66|5.91|0
1729683300000|2024-10-23 11:35:00|7.66|5.91|7.66|5.91|7.69|5.94|7.64|5.89|0
1729683600000|2024-10-23 11:40:00|7.67|5.92|7.68|5.93|7.69|5.94|7.66|5.91|0
1729683900000|2024-10-23 11:45:00|7.67|5.92|7.62|5.87|7.69|5.94|7.62|5.87|0
1729684200000|2024-10-23 11:50:00|7.63|5.88|7.63|5.88|7.64|5.89|7.61|5.86|0
1729684500000|2024-10-23 11:55:00|7.62|5.87|7.64|5.89|7.65|5.9|7.62|5.87|0
1729684800000|2024-10-23 12:00:00|7.65|5.9|7.67|5.92|7.68|5.93|7.65|5.9|0
1729685100000|2024-10-23 12:05:00|7.68|5.93|7.66|5.91|7.69|5.94|7.63|5.88|0
1729685400000|2024-10-23 12:10:00|7.67|5.92|7.66|5.91|7.68|5.93|7.65|5.9|0
1729685700000|2024-10-23 12:15:00|7.65|5.9|7.59|5.84|7.66|5.91|7.59|5.84|0
1729686000000|2024-10-23 12:20:00|7.6|5.85|7.64|5.89|7.65|5.9|7.6|5.85|0
1729686300000|2024-10-23 12:25:00|7.63|5.88|7.66|5.91|7.66|5.91|7.62|5.87|0
1729686600000|2024-10-23 12:30:00|7.65|5.9|7.72|5.97|7.72|5.97|7.64|5.89|0
1729686900000|2024-10-23 12:35:00|7.73|5.98|7.75|6|7.77|6.02|7.71|5.96|0
1729687200000|2024-10-23 12:40:00|7.76|6.01|7.77|6.02|7.8|6.05|7.76|6.01|0
1729687500000|2024-10-23 12:45:00|7.76|6.01|7.75|6|7.77|6.02|7.73|5.98|0
1729687800000|2024-10-23 12:50:00|7.76|6.01|7.79|6.04|7.8|6.05|7.76|6.01|0
1729688100000|2024-10-23 12:55:00|7.8|6.05|7.78|6.03|7.81|6.06|7.76|6.01|0
1729688400000|2024-10-23 13:00:00|7.79|6.04|7.77|6.02|7.81|6.06|7.76|6.01|0
1729688700000|2024-10-23 13:05:00|7.78|6.03|7.79|6.04|7.8|6.05|7.78|6.03|0
1729689000000|2024-10-23 13:10:00|7.78|6.03|7.8|6.05|7.83|6.08|7.78|6.03|0
1729689300000|2024-10-23 13:15:00|7.79|6.04|7.78|6.03|7.81|6.06|7.77|6.02|0
1729689600000|2024-10-23 13:20:00|7.79|6.04|7.84|6.09|7.86|6.11|7.78|6.03|0
1729689900000|2024-10-23 13:25:00|7.83|6.08|7.82|6.07|7.85|6.1|7.8|6.05|0
1729690200000|2024-10-23 13:30:00|7.81|6.06|7.76|6.01|7.87|6.12|7.72|5.97|0
1729690500000|2024-10-23 13:35:00|7.77|6.02|7.79|6.04|7.84|6.09|7.75|6|0
1729690800000|2024-10-23 13:40:00|7.8|6.05|7.85|6.1|7.95|6.2|7.57|5.82|0
1729691100000|2024-10-23 13:45:00|7.86|6.11|7.78|6.03|7.87|6.12|7.78|6.03|0
1729691400000|2024-10-23 13:50:00|7.79|6.04|7.85|6.1|7.87|6.12|7.78|6.03|0
1729691700000|2024-10-23 13:55:00|7.86|6.11|7.83|6.08|7.86|6.11|7.78|6.03|0
1729692000000|2024-10-23 14:00:00|7.84|6.09|7.94|6.19|7.95|6.2|7.81|6.06|0
1729692300000|2024-10-23 14:05:00|7.95|6.2|7.94|6.19|8.07|6.32|7.9|6.15|0
1729692600000|2024-10-23 14:10:00|7.95|6.2|7.94|6.19|7.96|6.21|7.9|6.15|0
1729692900000|2024-10-23 14:15:00|7.95|6.2|8.05|6.3|8.06|6.31|7.93|6.18|0
1729693200000|2024-10-23 14:20:00|8.06|6.31|8.06|6.31|8.09|6.34|8|6.25|0
1729693500000|2024-10-23 14:25:00|8.07|6.32|7.89|6.14|8.1|6.35|7.88|6.13|0
1729693800000|2024-10-23 14:30:00|7.9|6.15|7.84|6.09|7.94|6.19|7.82|6.07|0
1729694100000|2024-10-23 14:35:00|7.85|6.1|7.83|6.08|7.88|6.13|7.83|6.08|0
1729694400000|2024-10-23 14:40:00|7.82|6.07|7.81|6.06|7.84|6.09|7.79|6.04|0
1729694700000|2024-10-23 14:45:00|7.79|6.04|7.83|6.08|7.84|6.09|7.74|5.99|0
1729695000000|2024-10-23 14:50:00|7.82|6.07|7.99|6.24|8.01|6.26|7.8|6.05|0
1729695300000|2024-10-23 14:55:00|7.98|6.23|8|6.25|8.02|6.27|7.94|6.19|0
1729695600000|2024-10-23 15:00:00|8.03|6.28|7.95|6.2|8.04|6.29|7.95|6.2|0
1729695900000|2024-10-23 15:05:00|7.96|6.21|8.1|6.35|8.1|6.35|7.84|6.09|0
1729696200000|2024-10-23 15:10:00|8.11|6.36|8.36|6.61|8.42|6.67|8.1|6.35|0
1729696500000|2024-10-23 15:15:00|8.34|6.59|8.51|6.76|8.51|6.76|8.17|6.42|0
1729696800000|2024-10-23 15:20:00|8.5|6.75|8.44|6.69|8.51|6.76|8.35|6.6|0
1729697100000|2024-10-23 15:25:00|8.45|6.7|8.56|6.81|8.58|6.83|8.44|6.69|0
1729697400000|2024-10-23 15:30:00|8.57|6.82|8.57|6.82|8.59|6.84|8.54|6.79|0
1729697700000|2024-10-23 15:35:00|8.56|6.81|8.44|6.69|8.56|6.81|8.42|6.67|0
1729698000000|2024-10-23 15:40:00|8.43|6.68|8.39|6.64|8.48|6.73|8.39|6.64|0
1729698300000|2024-10-23 15:45:00|8.38|6.63|8.4|6.65|8.41|6.66|8.34|6.59|0
1729698600000|2024-10-23 15:50:00|8.39|6.64|8.42|6.67|8.45|6.7|8.35|6.6|0
1729698900000|2024-10-23 15:55:00|8.41|6.66|8.13|6.38|8.44|6.69|8.12|6.37|0
1729699200000|2024-10-23 16:00:00|8.14|6.39|8.32|6.57|8.38|6.63|8.14|6.39|0
1729699500000|2024-10-23 16:05:00|8.33|6.58|8.33|6.58|8.39|6.64|8.29|6.54|0
1729699800000|2024-10-23 16:10:00|8.32|6.57|8.54|6.79|8.55|6.8|8.25|6.5|0
1729700100000|2024-10-23 16:15:00|8.55|6.8|8.53|6.78|8.55|6.8|8.49|6.74|0
1729700400000|2024-10-23 16:20:00|8.52|6.77|8.72|6.97|8.74|6.99|8.52|6.77|0
1729700700000|2024-10-23 16:25:00|8.73|6.98|8.78|7.03|8.8|7.05|8.69|6.94|0
1729701000000|2024-10-23 16:30:00|8.8|7.05|8.86|7.11|9.03|7.28|8.68|6.93|0
1729701300000|2024-10-23 16:35:00|8.85|7.1|8.74|6.99|8.85|7.1|8.12|6.37|0
1729701600000|2024-10-23 16:40:00|8.73|6.98|8.7|6.95|8.74|6.99|8.65|6.9|0
1729701900000|2024-10-23 16:45:00|8.69|6.94|8.6|6.85|8.69|6.94|8.6|6.85|0
1729702200000|2024-10-23 16:50:00|8.59|6.84|8.76|7.01|8.81|7.06|8.59|6.84|0
1729702500000|2024-10-23 16:55:00|8.77|7.02|8.75|7|8.78|7.03|8.68|6.93|0
1729702800000|2024-10-23 17:00:00|8.77|7.02|8.9|7.15|8.93|7.18|8.76|7.01|0
1729703100000|2024-10-23 17:05:00|8.89|7.14|8.93|7.18|8.95|7.2|8.85|7.1|0
1729703400000|2024-10-23 17:10:00|8.91|7.16|10.21|8.46|10.21|8.46|8.75|7|0
1729703700000|2024-10-23 17:15:00|10.2|8.45|10.19|8.44|10.23|8.48|10.13|8.38|0
1729704000000|2024-10-23 17:20:00|10.2|8.45|10.23|8.48|10.25|8.5|10.13|8.38|0
1729704300000|2024-10-23 17:25:00|10.24|8.49|10.11|8.36|10.25|8.5|10.11|8.36|0
1729704600000|2024-10-23 17:30:00|10.12|8.37|10.24|8.49|10.28|8.53|10.12|8.37|0
1729704900000|2024-10-23 17:35:00|10.25|8.5|10.31|8.56|10.32|8.57|10.21|8.46|0
1729705200000|2024-10-23 17:40:00|10.32|8.57|10.28|8.53|10.33|8.58|10.24|8.49|0
1729705500000|2024-10-23 17:45:00|10.29|8.54|10.22|8.47|10.31|8.56|10.18|8.43|0
1729705800000|2024-10-23 17:50:00|10.23|8.48|10.36|8.61|10.36|8.61|10.21|8.46|0
1729706100000|2024-10-23 17:55:00|10.35|8.6|10.39|8.64|10.41|8.66|10.34|8.59|0
1729706400000|2024-10-23 18:00:00|10.4|8.65|10.58|8.83|10.59|8.84|10.39|8.64|0
1729706700000|2024-10-23 18:05:00|10.59|8.84|10.52|8.77|10.64|8.89|10.51|8.76|0
1729707000000|2024-10-23 18:10:00|10.53|8.78|10.51|8.76|10.61|8.86|10.15|8.4|0
1729707300000|2024-10-23 18:15:00|10.52|8.77|10.63|8.88|10.68|8.93|10.5|8.75|0
1729707600000|2024-10-23 18:20:00|10.62|8.87|10.45|8.7|10.62|8.87|10.39|8.64|0
1729707900000|2024-10-23 18:25:00|10.44|8.69|10.37|8.62|10.45|8.7|10.31|8.56|0
1729708200000|2024-10-23 18:30:00|10.38|8.63|10.13|8.38|10.39|8.64|10.12|8.37|0
1729708500000|2024-10-23 18:35:00|10.14|8.39|9.81|8.06|10.34|8.59|9.8|8.05|0
1729708800000|2024-10-23 18:40:00|9.82|8.07|9.75|8|9.84|8.09|9.71|7.96|0
1729709100000|2024-10-23 18:45:00|9.74|7.99|9.68|7.93|9.74|7.99|9.65|7.9|0
1729709400000|2024-10-23 18:50:00|9.66|7.91|9.73|7.98|9.76|8.01|9.66|7.91|0
1729709700000|2024-10-23 18:55:00|9.71|7.96|9.65|7.9|9.76|8.01|9.65|7.9|0
1729710000000|2024-10-23 19:00:00|9.67|7.92|9.83|8.08|9.85|8.1|9.64|7.89|0
1729710300000|2024-10-23 19:05:00|9.84|8.09|9.86|8.11|9.9|8.15|9.83|8.08|0
1729710600000|2024-10-23 19:10:00|9.85|8.1|9.91|8.16|9.94|8.19|9.82|8.07|0
1729710900000|2024-10-23 19:15:00|9.89|8.14|9.77|8.02|9.91|8.16|9.76|8.01|0
1729711200000|2024-10-23 19:20:00|9.78|8.03|9.81|8.06|9.85|8.1|9.75|8|0
1729711500000|2024-10-23 19:25:00|9.82|8.07|9.79|8.04|9.86|8.11|9.72|7.97|0
1729711800000|2024-10-23 19:30:00|9.77|8.02|9.76|8.01|9.84|8.09|9.74|7.99|0
1729712100000|2024-10-23 19:35:00|9.75|8|9.66|7.91|9.76|8.01|9.66|7.91|0
1729712400000|2024-10-23 19:40:00|9.65|7.9|9.59|7.84|9.69|7.94|9.58|7.83|0
1729712700000|2024-10-23 19:45:00|9.6|7.85|9.64|7.89|9.67|7.92|9.58|7.83|0
1729713000000|2024-10-23 19:50:00|9.62|7.87|9.64|7.89|9.66|7.91|9.55|7.8|0
1729713300000|2024-10-23 19:55:00|9.63|7.88|9.57|7.82|9.66|7.91|9.55|7.8|0
1729713600000|2024-10-23 20:00:00|9.58|7.83|9.49|7.74|9.66|7.91|9.44|7.69|0
1729713900000|2024-10-23 20:05:00|9.53|7.78|9.56|7.81|9.56|7.81|9.47|7.72|0
1729714200000|2024-10-23 20:10:00|9.55|7.8|9.46|7.71|9.58|7.83|9.46|7.71|0
1729714500000|2024-10-23 20:15:00|9.59|7.59|9.49|7.49|9.59|7.59|9.49|7.49|0
1729714800000|2024-10-23 20:20:00|9.48|7.48|9.49|7.49|9.54|7.54|9.48|7.48|0
1729715100000|2024-10-23 20:25:00|9.5|7.5|9.47|7.47|9.51|7.51|9.46|7.46|0
1729715400000|2024-10-23 20:30:00|9.46|7.46|9.48|7.48|9.49|7.49|9.46|7.46|0
1729715700000|2024-10-23 20:35:00|9.49|7.49|9.48|7.48|9.49|7.49|9.45|7.45|0
1729716000000|2024-10-23 20:40:00|9.47|7.47|9.51|7.51|9.52|7.52|9.47|7.47|0
1729716300000|2024-10-23 20:45:00|9.5|7.5|9.5|7.5|9.53|7.53|9.5|7.5|0
1729716600000|2024-10-23 20:50:00|9.51|7.51|9.49|7.49|9.51|7.51|9.47|7.47|0
1729716900000|2024-10-23 20:55:00|9.5|7.5|9.54|7.54|9.59|7.59|9.5|7.5|0
1729717200000|2024-10-23 21:00:00|9.57|7.57|9.56|7.56|9.57|7.57|9.56|7.56|0
1729717500000|2024-10-23 21:05:00|9.57|7.57|9.55|7.55|9.57|7.57|9.55|7.55|0
1729717800000|2024-10-23 21:10:00|9.56|7.56|10.35|8.35|10.36|8.36|9.56|7.56|0
1729718100000|2024-10-23 21:15:00|10.34|8.34|10.33|8.33|10.34|8.34|10.33|8.33|0
1729718400000|2024-10-23 21:20:00|10.31|8.31|10.29|8.29|10.31|8.31|10.29|8.29|0
1729718700000|2024-10-23 21:25:00|10.31|8.31|10.28|8.28|10.31|8.31|10.27|8.27|0
1729719000000|2024-10-23 21:30:00|10.29|8.29|10.3|8.3|10.3|8.3|10.28|8.28|0
1729719300000|2024-10-23 21:35:00|10.31|8.31|10.29|8.29|10.31|8.31|10.29|8.29|0
1729719900000|2024-10-23 21:45:00|10.27|8.27|10.29|8.29|10.29|8.29|10.27|8.27|0
1729720200000|2024-10-23 21:50:00|10.28|8.28|10.28|8.28|10.29|8.29|10.28|8.28|0
1729720500000|2024-10-23 21:55:00|10.27|8.27|10.28|8.28|10.28|8.28|10.26|8.26|0
1729720800000|2024-10-23 22:00:00|10.26|8.26|10.31|8.31|10.32|8.32|10.25|8.25|0
1729721100000|2024-10-23 22:05:00|10.32|8.32|10.32|8.32|10.34|8.34|10.3|8.3|0
1729721400000|2024-10-23 22:10:00|10.31|8.31|10.29|8.29|10.32|8.32|10.29|8.29|0
1729721700000|2024-10-23 22:15:00|10.3|8.3|10.35|8.35|10.36|8.36|10.29|8.29|0
1729722000000|2024-10-23 22:20:00|10.34|8.34|10.28|8.28|10.36|8.36|10.28|8.28|0
1729722300000|2024-10-23 22:25:00|10.27|8.27|10.28|8.28|10.28|8.28|10.27|8.27|0
1729722600000|2024-10-23 22:30:00|10.29|8.29|10.32|8.32|10.37|8.37|10.29|8.29|0
1729722900000|2024-10-23 22:35:00|10.33|8.33|10.36|8.36|10.36|8.36|10.32|8.32|0
1729723200000|2024-10-23 22:40:00|10.35|8.35|10.34|8.34|10.35|8.35|10.32|8.32|0
1729723500000|2024-10-23 22:45:00|10.35|8.35|10.33|8.33|10.35|8.35|10.33|8.33|0
1729723800000|2024-10-23 22:50:00|10.32|8.32|10.34|8.34|10.35|8.35|10.32|8.32|0
1729724100000|2024-10-23 22:55:00|10.33|8.33|10.32|8.32|10.34|8.34|10.31|8.31|0
1729724400000|2024-10-23 23:00:00|10.33|8.33|10.33|8.33|10.34|8.34|10.33|8.33|0
1729724700000|2024-10-23 23:05:00|10.32|8.32|10.33|8.33|10.34|8.34|10.32|8.32|0
1729725000000|2024-10-23 23:10:00|10.32|8.32|10.33|8.33|10.33|8.33|10.32|8.32|0
1729725300000|2024-10-23 23:15:00|10.34|8.34|10.34|8.34|10.34|8.34|10.32|8.32|0
1729725600000|2024-10-23 23:20:00|10.35|8.35|10.36|8.36|10.36|8.36|10.35|8.35|0
1729725900000|2024-10-23 23:25:00|10.37|8.37|10.36|8.36|10.4|8.4|10.36|8.36|0
1729726200000|2024-10-23 23:30:00|10.35|8.35|10.3|8.3|10.35|8.35|10.3|8.3|0
1729726500000|2024-10-23 23:35:00|10.31|8.31|10.29|8.29|10.32|8.32|10.28|8.28|0
1729726800000|2024-10-23 23:40:00|10.3|8.3|10.29|8.29|10.3|8.3|10.27|8.27|0
1729727100000|2024-10-23 23:45:00|10.28|8.28|10.29|8.29|10.3|8.3|10.27|8.27|0
1729727400000|2024-10-23 23:50:00|10.28|8.28|10.28|8.28|10.29|8.29|10.27|8.27|0
1729727700000|2024-10-23 23:55:00|10.29|8.29|10.28|8.28|10.29|8.29|10.26|8.26|0
1729728000000|2024-10-24 00:00:00|10.29|8.29|10.32|8.32|10.32|8.32|10.27|8.27|0
1729728300000|2024-10-24 00:05:00|10.31|8.31|10.31|8.31|10.34|8.34|10.29|8.29|0
1729728600000|2024-10-24 00:10:00|10.32|8.32|10.3|8.3|10.33|8.33|10.3|8.3|0
1729728900000|2024-10-24 00:15:00|10.31|8.31|10.32|8.32|10.37|8.37|10.31|8.31|0
1729729200000|2024-10-24 00:20:00|10.31|8.31|10.27|8.27|10.32|8.32|10.27|8.27|0
1729729500000|2024-10-24 00:25:00|10.26|8.26|10.27|8.27|10.27|8.27|10.25|8.25|0
1729729800000|2024-10-24 00:30:00|10.14|8.39|10.1|8.35|10.15|8.4|10.1|8.35|0
1729730100000|2024-10-24 00:35:00|10.04|8.29|9.99|8.24|10.05|8.3|9.99|8.24|0
1729730400000|2024-10-24 00:40:00|9.97|8.22|10.01|8.26|10.01|8.26|9.91|8.16|0
1729730700000|2024-10-24 00:45:00|10|8.25|9.96|8.21|10.01|8.26|9.95|8.2|0
1729731000000|2024-10-24 00:50:00|9.97|8.22|9.93|8.18|9.99|8.24|9.91|8.16|0
1729731300000|2024-10-24 00:55:00|9.94|8.19|9.89|8.14|9.94|8.19|9.89|8.14|0
1729731600000|2024-10-24 01:00:00|9.91|8.16|9.94|8.19|9.97|8.22|9.9|8.15|0
1729731900000|2024-10-24 01:05:00|9.93|8.18|9.94|8.19|9.96|8.21|9.92|8.17|0
1729732200000|2024-10-24 01:10:00|9.93|8.18|9.94|8.19|9.94|8.19|9.92|8.17|0
1729732500000|2024-10-24 01:15:00|9.93|8.18|9.94|8.19|9.95|8.2|9.92|8.17|0
1729732800000|2024-10-24 01:20:00|9.93|8.18|9.93|8.18|9.97|8.22|9.92|8.17|0
1729733100000|2024-10-24 01:25:00|9.92|8.17|9.92|8.17|9.93|8.18|9.9|8.15|0
1729733400000|2024-10-24 01:30:00|9.93|8.18|9.92|8.17|9.93|8.18|9.9|8.15|0
1729733700000|2024-10-24 01:35:00|9.91|8.16|9.92|8.17|9.93|8.18|9.9|8.15|0
1729734000000|2024-10-24 01:40:00|9.91|8.16|9.93|8.18|9.93|8.18|9.89|8.14|0
1729734300000|2024-10-24 01:45:00|9.94|8.19|9.93|8.18|9.94|8.19|9.92|8.17|0
1729734600000|2024-10-24 01:50:00|9.92|8.17|9.9|8.15|9.92|8.17|9.88|8.13|0
1729734900000|2024-10-24 01:55:00|9.89|8.14|9.92|8.17|9.94|8.19|9.89|8.14|0
1729735200000|2024-10-24 02:00:00|9.93|8.18|9.99|8.24|10.01|8.26|9.93|8.18|0
1729735500000|2024-10-24 02:05:00|9.98|8.23|9.94|8.19|9.99|8.24|9.94|8.19|0
1729735800000|2024-10-24 02:10:00|9.93|8.18|9.93|8.18|9.94|8.19|9.91|8.16|0
1729736100000|2024-10-24 02:15:00|9.92|8.17|9.9|8.15|9.94|8.19|9.9|8.15|0
1729736400000|2024-10-24 02:20:00|9.91|8.16|9.91|8.16|9.91|8.16|9.89|8.14|0
1729736700000|2024-10-24 02:25:00|9.9|8.15|9.92|8.17|9.93|8.18|9.89|8.14|0
1729737000000|2024-10-24 02:30:00|9.93|8.18|9.92|8.17|9.93|8.18|9.91|8.16|0
1729737300000|2024-10-24 02:35:00|9.93|8.18|9.92|8.17|9.94|8.19|9.91|8.16|0
1729737600000|2024-10-24 02:40:00|9.91|8.16|9.91|8.16|9.93|8.18|9.91|8.16|0
1729737900000|2024-10-24 02:45:00|9.92|8.17|9.88|8.13|9.92|8.17|9.88|8.13|0
1729738200000|2024-10-24 02:50:00|9.87|8.12|9.85|8.1|9.87|8.12|9.82|8.07|0
1729738500000|2024-10-24 02:55:00|9.84|8.09|9.85|8.1|9.86|8.11|9.84|8.09|0
1729738800000|2024-10-24 03:00:00|9.84|8.09|9.83|8.08|9.84|8.09|9.81|8.06|0
1729739100000|2024-10-24 03:05:00|9.82|8.07|9.88|8.13|9.88|8.13|9.82|8.07|0
1729739400000|2024-10-24 03:10:00|9.87|8.12|9.86|8.11|9.88|8.13|9.86|8.11|0
1729739700000|2024-10-24 03:15:00|9.85|8.1|9.83|8.08|9.86|8.11|9.83|8.08|0
1729740000000|2024-10-24 03:20:00|9.82|8.07|9.8|8.05|9.83|8.08|9.79|8.04|0
1729740300000|2024-10-24 03:25:00|9.81|8.06|9.78|8.03|9.81|8.06|9.78|8.03|0
1729740600000|2024-10-24 03:30:00|9.79|8.04|9.79|8.04|9.8|8.05|9.78|8.03|0
1729740900000|2024-10-24 03:35:00|9.78|8.03|8.77|7.02|9.94|8.19|8.76|7.01|0
1729741200000|2024-10-24 03:40:00|8.76|7.01|8.26|6.51|8.77|7.02|8.25|6.5|0
1729741500000|2024-10-24 03:45:00|8.27|6.52|8.3|6.55|8.3|6.55|8.27|6.52|0
1729741800000|2024-10-24 03:50:00|8.31|6.56|8.32|6.57|8.32|6.57|8.31|6.56|0
1729742100000|2024-10-24 03:55:00|8.33|6.58|8.35|6.6|8.35|6.6|8.32|6.57|0
1729742400000|2024-10-24 04:00:00|8.36|6.61|8.36|6.61|8.38|6.63|8.35|6.6|0
1729742700000|2024-10-24 04:05:00|8.35|6.6|8.34|6.59|8.36|6.61|8.34|6.59|0
1729743000000|2024-10-24 04:10:00|8.33|6.58|8.35|6.6|8.36|6.61|8.33|6.58|0
1729743300000|2024-10-24 04:15:00|8.36|6.61|8.34|6.59|8.36|6.61|8.34|6.59|0
1729743600000|2024-10-24 04:20:00|8.35|6.6|8.35|6.6|8.36|6.61|8.34|6.59|0
1729743900000|2024-10-24 04:25:00|8.34|6.59|8.34|6.59|8.35|6.6|8.33|6.58|0
1729744200000|2024-10-24 04:30:00|8.35|6.6|8.36|6.61|8.37|6.62|8.34|6.59|0
1729744500000|2024-10-24 04:35:00|8.35|6.6|8.35|6.6|8.36|6.61|8.35|6.6|0
1729744800000|2024-10-24 04:40:00|8.36|6.61|8.36|6.61|8.37|6.62|8.35|6.6|0
1729745100000|2024-10-24 04:45:00|8.37|6.62|8.36|6.61|8.39|6.64|8.36|6.61|0
1729745400000|2024-10-24 04:50:00|8.38|6.63|8.36|6.61|8.38|6.63|8.36|6.61|0
1729745700000|2024-10-24 04:55:00|8.35|6.6|8.34|6.59|8.36|6.61|8.33|6.58|0
1729746000000|2024-10-24 05:00:00|8.33|6.58|8.36|6.61|8.36|6.61|8.33|6.58|0
1729746300000|2024-10-24 05:05:00|8.35|6.6|8.36|6.61|8.36|6.61|8.34|6.59|0
1729746600000|2024-10-24 05:10:00|8.34|6.59|8.33|6.58|8.36|6.61|8.33|6.58|0
1729746900000|2024-10-24 05:15:00|8.32|6.57|8.34|6.59|8.35|6.6|8.31|6.56|0
1729747200000|2024-10-24 05:20:00|8.35|6.6|8.34|6.59|8.35|6.6|8.32|6.57|0
1729747500000|2024-10-24 05:25:00|8.35|6.6|8.38|6.63|8.39|6.64|8.35|6.6|0
1729747800000|2024-10-24 05:30:00|8.37|6.62|8.34|6.59|8.39|6.64|8.33|6.58|0
1729748100000|2024-10-24 05:35:00|8.33|6.58|8.36|6.61|8.77|7.02|8.33|6.58|0
1729748400000|2024-10-24 05:40:00|8.35|6.6|8.36|6.61|8.38|6.63|8.34|6.59|0
1729748700000|2024-10-24 05:45:00|8.37|6.62|8.36|6.61|8.38|6.63|8.36|6.61|0
1729749000000|2024-10-24 05:50:00|8.37|6.62|8.37|6.62|8.37|6.62|8.36|6.61|0
1729749300000|2024-10-24 05:55:00|8.36|6.61|8.35|6.6|8.38|6.63|8.34|6.59|0
1729749600000|2024-10-24 06:00:00|8.34|6.59|8.28|6.53|8.35|6.6|8.28|6.53|0
1729749900000|2024-10-24 06:05:00|8.29|6.54|8.27|6.52|8.32|6.57|8.27|6.52|0
1729750200000|2024-10-24 06:10:00|8.28|6.53|8.27|6.52|8.29|6.54|8.26|6.51|0
1729750500000|2024-10-24 06:15:00|8.28|6.53|8.28|6.53|8.3|6.55|8.27|6.52|0
1729750800000|2024-10-24 06:20:00|8.27|6.52|8.18|6.43|8.29|6.54|8.18|6.43|0
1729751100000|2024-10-24 06:25:00|8.19|6.44|8.2|6.45|8.2|6.45|8.18|6.43|0
1729751400000|2024-10-24 06:30:00|8.19|6.44|8.16|6.41|8.2|6.45|8.16|6.41|0
1729751700000|2024-10-24 06:35:00|8.15|6.4|8.16|6.41|8.17|6.42|8.14|6.39|0
1729752000000|2024-10-24 06:40:00|8.17|6.42|8.19|6.44|8.21|6.46|8.16|6.41|0
1729752300000|2024-10-24 06:45:00|8.18|6.43|8.2|6.45|8.22|6.47|8.18|6.43|0
1729752600000|2024-10-24 06:50:00|8.21|6.46|8.2|6.45|8.21|6.46|8.17|6.42|0
1729752900000|2024-10-24 06:55:00|8.21|6.46|8.25|6.5|8.25|6.5|8.21|6.46|0
1729753200000|2024-10-24 07:00:00|8.26|6.51|8.14|6.39|8.26|6.51|8.14|6.39|0
1729753500000|2024-10-24 07:05:00|8.15|6.4|8.11|6.36|8.16|6.41|8.08|6.33|0
1729753800000|2024-10-24 07:10:00|8.1|6.35|8.05|6.3|8.12|6.37|8.05|6.3|0
1729754100000|2024-10-24 07:15:00|8.07|6.32|8.02|6.27|8.07|6.32|7.98|6.23|0
1729754400000|2024-10-24 07:20:00|8.03|6.28|8.05|6.3|8.08|6.33|8.02|6.27|0
1729754700000|2024-10-24 07:25:00|8.04|6.29|7.99|6.24|8.06|6.31|7.99|6.24|0
1729755000000|2024-10-24 07:30:00|7.97|6.22|7.96|6.21|7.98|6.23|7.95|6.2|0
1729755300000|2024-10-24 07:35:00|7.95|6.2|7.99|6.24|8|6.25|7.95|6.2|0
1729755600000|2024-10-24 07:40:00|7.98|6.23|7.98|6.23|8.01|6.26|7.97|6.22|0
1729755900000|2024-10-24 07:45:00|7.97|6.22|7.97|6.22|7.97|6.22|7.94|6.19|0
1729756200000|2024-10-24 07:50:00|7.85|6.1|7.86|6.11|7.87|6.12|7.85|6.1|0
1729756500000|2024-10-24 07:55:00|7.85|6.1|7.86|6.11|7.86|6.11|7.83|6.08|0
1729756800000|2024-10-24 08:00:00|7.85|6.1|7.84|6.09|7.87|6.12|7.83|6.08|0
1729757100000|2024-10-24 08:05:00|7.85|6.1|7.82|6.07|7.85|6.1|7.82|6.07|0
1729757400000|2024-10-24 08:10:00|7.8|6.05|7.78|6.03|7.82|6.07|7.78|6.03|0
1729757700000|2024-10-24 08:15:00|7.79|6.04|7.78|6.03|7.79|6.04|7.77|6.02|0
1729758000000|2024-10-24 08:20:00|7.77|6.02|7.76|6.01|7.78|6.03|7.75|6|0
1729758300000|2024-10-24 08:25:00|7.77|6.02|7.78|6.03|7.79|6.04|7.77|6.02|0
1729758600000|2024-10-24 08:30:00|7.77|6.02|7.77|6.02|7.77|6.02|7.74|5.99|0
1729758900000|2024-10-24 08:35:00|7.76|6.01|7.76|6.01|7.77|6.02|7.75|6|0
1729759200000|2024-10-24 08:40:00|7.75|6|7.79|6.04|7.81|6.06|7.75|6|0
1729759500000|2024-10-24 08:45:00|7.78|6.03|7.84|6.09|7.86|6.11|7.78|6.03|0
1729759800000|2024-10-24 08:50:00|7.83|6.08|7.91|6.16|7.93|6.18|7.83|6.08|0
1729760100000|2024-10-24 08:55:00|7.92|6.17|7.83|6.08|7.92|6.17|7.83|6.08|0
1729760400000|2024-10-24 09:00:00|7.84|6.09|7.87|6.12|7.87|6.12|7.83|6.08|0
1729760700000|2024-10-24 09:05:00|7.86|6.11|7.83|6.08|7.87|6.12|7.82|6.07|0
1729761000000|2024-10-24 09:10:00|7.82|6.07|7.83|6.08|7.86|6.11|7.81|6.06|0
1729761300000|2024-10-24 09:15:00|7.82|6.07|7.79|6.04|7.83|6.08|7.79|6.04|0
1729761600000|2024-10-24 09:20:00|7.8|6.05|7.8|6.05|7.85|6.1|7.8|6.05|0
1729761900000|2024-10-24 09:25:00|7.79|6.04|7.83|6.08|7.83|6.08|7.79|6.04|0
1729762200000|2024-10-24 09:30:00|7.84|6.09|7.83|6.08|7.85|6.1|7.81|6.06|0
1729762500000|2024-10-24 09:35:00|7.82|6.07|7.82|6.07|7.83|6.08|7.81|6.06|0
1729762800000|2024-10-24 09:40:00|7.83|6.08|7.81|6.06|7.83|6.08|7.8|6.05|0
1729763100000|2024-10-24 09:45:00|7.82|6.07|7.84|6.09|7.86|6.11|7.82|6.07|0
1729763400000|2024-10-24 09:50:00|7.85|6.1|7.83|6.08|7.86|6.11|7.82|6.07|0
1729763700000|2024-10-24 09:55:00|7.84|6.09|7.82|6.07|7.85|6.1|7.82|6.07|0
1729764000000|2024-10-24 10:00:00|7.84|6.09|7.82|6.07|7.86|6.11|7.81|6.06|0
1729764300000|2024-10-24 10:05:00|7.83|6.08|7.8|6.05|7.83|6.08|7.79|6.04|0
1729764600000|2024-10-24 10:10:00|7.79|6.04|7.79|6.04|7.82|6.07|7.79|6.04|0
1729764900000|2024-10-24 10:15:00|7.78|6.03|7.75|6|7.79|6.04|7.75|6|0
1729765200000|2024-10-24 10:20:00|7.74|5.99|7.76|6.01|7.76|6.01|7.73|5.98|0
1729765500000|2024-10-24 10:25:00|7.75|6|7.75|6|7.76|6.01|7.73|5.98|0
1729765800000|2024-10-24 10:30:00|7.74|5.99|7.75|6|7.76|6.01|7.74|5.99|0
1729766100000|2024-10-24 10:35:00|7.76|6.01|7.73|5.98|7.76|6.01|7.73|5.98|0
1729766400000|2024-10-24 10:40:00|7.74|5.99|7.74|5.99|7.75|6|7.73|5.98|0
1729766700000|2024-10-24 10:45:00|7.75|6|7.79|6.04|7.79|6.04|7.74|5.99|0
1729767000000|2024-10-24 10:50:00|7.78|6.03|7.8|6.05|7.8|6.05|7.76|6.01|0
1729767300000|2024-10-24 10:55:00|7.81|6.06|7.8|6.05|7.82|6.07|7.79|6.04|0
1729767600000|2024-10-24 11:00:00|7.81|6.06|7.8|6.05|7.82|6.07|7.79|6.04|0
1729767900000|2024-10-24 11:05:00|7.81|6.06|7.72|5.97|7.81|6.06|7.72|5.97|0
1729768200000|2024-10-24 11:10:00|7.71|5.96|7.71|5.96|7.78|6.03|7.66|5.91|0
1729768500000|2024-10-24 11:15:00|7.72|5.97|7.73|5.98|7.76|6.01|7.71|5.96|0
1729768800000|2024-10-24 11:20:00|7.72|5.97|7.69|5.94|7.73|5.98|7.67|5.92|0
1729769100000|2024-10-24 11:25:00|7.68|5.93|7.69|5.94|7.7|5.95|7.68|5.93|0
1729769400000|2024-10-24 11:30:00|7.7|5.95|7.7|5.95|7.7|5.95|7.68|5.93|0
1729769700000|2024-10-24 11:35:00|7.71|5.96|7.7|5.95|7.72|5.97|7.7|5.95|0
1729770000000|2024-10-24 11:40:00|7.69|5.94|7.68|5.93|7.7|5.95|7.66|5.91|0
1729770300000|2024-10-24 11:45:00|7.67|5.92|7.64|5.89|7.68|5.93|7.63|5.88|0
1729770600000|2024-10-24 11:50:00|7.65|5.9|7.63|5.88|7.65|5.9|7.63|5.88|0
1729770900000|2024-10-24 11:55:00|7.64|5.89|7.64|5.89|7.64|5.89|7.62|5.87|0
1729771200000|2024-10-24 12:00:00|7.65|5.9|7.65|5.9|7.66|5.91|7.64|5.89|0
1729771500000|2024-10-24 12:05:00|7.66|5.91|7.69|5.94|7.72|5.97|7.65|5.9|0
1729771800000|2024-10-24 12:10:00|7.68|5.93|7.68|5.93|7.69|5.94|7.68|5.93|0
1729772100000|2024-10-24 12:15:00|7.67|5.92|7.67|5.92|7.68|5.93|7.64|5.89|0
1729772400000|2024-10-24 12:20:00|7.66|5.91|7.66|5.91|7.66|5.91|7.64|5.89|0
1729772700000|2024-10-24 12:25:00|7.67|5.92|7.68|5.93|7.69|5.94|7.65|5.9|0
1729773000000|2024-10-24 12:30:00|7.65|5.9|7.67|5.92|7.71|5.96|7.6|5.85|0
1729773300000|2024-10-24 12:35:00|7.65|5.9|7.66|5.91|7.66|5.91|7.6|5.85|0
1729773600000|2024-10-24 12:40:00|7.67|5.92|7.66|5.91|7.72|5.97|7.65|5.9|0
1729773900000|2024-10-24 12:45:00|7.65|5.9|7.71|5.96|7.72|5.97|7.65|5.9|0
1729774200000|2024-10-24 12:50:00|7.72|5.97|7.7|5.95|7.74|5.99|7.69|5.94|0
1729774500000|2024-10-24 12:55:00|7.69|5.94|7.73|5.98|7.76|6.01|7.68|5.93|0
1729774800000|2024-10-24 13:00:00|7.72|5.97|7.71|5.96|7.73|5.98|7.7|5.95|0
1729775100000|2024-10-24 13:05:00|7.7|5.95|7.69|5.94|7.7|5.95|7.66|5.91|0
1729775400000|2024-10-24 13:10:00|7.68|5.93|7.64|5.89|7.7|5.95|7.64|5.89|0
1729775700000|2024-10-24 13:15:00|7.65|5.9|7.68|5.93|7.69|5.94|7.65|5.9|0
1729776000000|2024-10-24 13:20:00|7.69|5.94|7.72|5.97|7.73|5.98|7.67|5.92|0
1729776300000|2024-10-24 13:25:00|7.73|5.98|7.85|6.1|7.85|6.1|7.73|5.98|0
1729776600000|2024-10-24 13:30:00|7.84|6.09|8.04|6.29|8.08|6.33|7.84|6.09|0
1729776900000|2024-10-24 13:35:00|8.03|6.28|8.11|6.36|8.12|6.37|7.72|5.97|0
1729777200000|2024-10-24 13:40:00|8.1|6.35|8.15|6.4|8.18|6.43|8.08|6.33|0
1729777500000|2024-10-24 13:45:00|8.14|6.39|8.21|6.46|8.26|6.51|8.14|6.39|0
1729777800000|2024-10-24 13:50:00|8.22|6.47|8.08|6.33|8.24|6.49|8.08|6.33|0
1729778100000|2024-10-24 13:55:00|8.07|6.32|8.09|6.34|8.13|6.38|8.05|6.3|0
1729778400000|2024-10-24 14:00:00|8.06|6.31|8.04|6.29|8.1|6.35|7.95|6.2|0
1729778700000|2024-10-24 14:05:00|8.05|6.3|8.11|6.36|8.13|6.38|8.05|6.3|0
1729779000000|2024-10-24 14:10:00|8.1|6.35|8.13|6.38|8.13|6.38|8.04|6.29|0
1729779300000|2024-10-24 14:15:00|8.12|6.37|8.12|6.37|8.18|6.43|8.09|6.34|0
1729779600000|2024-10-24 14:20:00|8.13|6.38|8.04|6.29|8.17|6.42|8.04|6.29|0
1729779900000|2024-10-24 14:25:00|8.05|6.3|8.17|6.42|8.2|6.45|8.02|6.27|0
1729780200000|2024-10-24 14:30:00|8.16|6.41|8.41|6.66|8.52|6.77|8.1|6.35|0
1729780500000|2024-10-24 14:35:00|8.4|6.65|8.43|6.68|8.45|6.7|8.4|6.65|0
1729780800000|2024-10-24 14:40:00|8.44|6.69|8.45|6.7|8.48|6.73|8.42|6.67|0
1729781100000|2024-10-24 14:45:00|8.46|6.71|8.58|6.83|8.6|6.85|8.46|6.71|0
1729781400000|2024-10-24 14:50:00|8.59|6.84|8.64|6.89|8.7|6.95|8.58|6.83|0
1729781700000|2024-10-24 14:55:00|8.65|6.9|8.73|6.98|8.75|7|8.51|6.76|0
1729782000000|2024-10-24 15:00:00|8.72|6.97|8.78|7.03|8.78|7.03|8.69|6.94|0
1729782300000|2024-10-24 15:05:00|8.79|7.04|8.81|7.06|8.93|7.18|8.79|7.04|0
1729782600000|2024-10-24 15:10:00|8.8|7.05|8.71|6.96|8.82|7.07|8.7|6.95|0
1729782900000|2024-10-24 15:15:00|8.72|6.97|8.67|6.92|8.72|6.97|8.66|6.91|0
1729783200000|2024-10-24 15:20:00|8.68|6.93|8.82|7.07|8.85|7.1|8.66|6.91|0
1729783500000|2024-10-24 15:25:00|8.81|7.06|8.83|7.08|8.85|7.1|8.77|7.02|0
1729783800000|2024-10-24 15:30:00|8.85|7.1|8.82|7.07|8.9|7.15|8.82|7.07|0
1729784100000|2024-10-24 15:35:00|8.84|7.09|8.94|7.19|8.94|7.19|8.83|7.08|0
1729784400000|2024-10-24 15:40:00|8.95|7.2|8.97|7.22|8.99|7.24|8.9|7.15|0
1729784700000|2024-10-24 15:45:00|8.96|7.21|9.28|7.53|9.29|7.54|8.95|7.2|0
1729785000000|2024-10-24 15:50:00|9.29|7.54|9.21|7.46|9.41|7.66|8.92|7.17|0
1729785300000|2024-10-24 15:55:00|9.2|7.45|9.35|7.6|9.35|7.6|9.11|7.36|0
1729785600000|2024-10-24 16:00:00|9.07|7.32|9.13|7.38|9.16|7.41|9.05|7.3|0
1729785900000|2024-10-24 16:05:00|9.14|7.39|9.29|7.54|9.37|7.62|9.12|7.37|0
1729786200000|2024-10-24 16:10:00|9.27|7.52|9.39|7.64|9.44|7.69|9.27|7.52|0
1729786500000|2024-10-24 16:15:00|9.37|7.62|9.34|7.59|9.45|7.7|9.34|7.59|0
1729786800000|2024-10-24 16:20:00|9.36|7.61|9.3|7.55|9.39|7.64|9.03|7.28|0
1729787100000|2024-10-24 16:25:00|9.31|7.56|9.18|7.43|9.31|7.56|9.17|7.42|0
1729787400000|2024-10-24 16:30:00|9.16|7.41|9.01|7.26|9.18|7.43|9|7.25|0
1729787700000|2024-10-24 16:35:00|8.99|7.24|9.05|7.3|9.3|7.55|8.99|7.24|0
1729788000000|2024-10-24 16:40:00|9.04|7.29|9.07|7.32|9.08|7.33|9.02|7.27|0
1729788300000|2024-10-24 16:45:00|9.08|7.33|8.93|7.18|9.08|7.33|8.93|7.18|0
1729788600000|2024-10-24 16:50:00|8.92|7.17|8.98|7.23|9.03|7.28|8.91|7.16|0
1729788900000|2024-10-24 16:55:00|8.99|7.24|8.94|7.19|9|7.25|8.93|7.18|0
1729789200000|2024-10-24 17:00:00|8.95|7.2|8.84|7.09|8.96|7.21|8.82|7.07|0
1729789500000|2024-10-24 17:05:00|8.85|7.1|8.7|6.95|9.05|7.3|8.69|6.94|0
1729789800000|2024-10-24 17:10:00|8.69|6.94|8.7|6.95|8.71|6.96|8.62|6.87|0
1729790100000|2024-10-24 17:15:00|8.69|6.94|8.71|6.96|8.78|7.03|8.68|6.93|0
1729790400000|2024-10-24 17:20:00|8.7|6.95|8.75|7|8.76|7.01|8.69|6.94|0
1729790700000|2024-10-24 17:25:00|8.76|7.01|8.72|6.97|8.8|7.05|8.72|6.97|0
1729791000000|2024-10-24 17:30:00|8.73|6.98|8.63|6.88|8.77|7.02|8.61|6.86|0
1729791300000|2024-10-24 17:35:00|8.62|6.87|8.56|6.81|8.62|6.87|8.54|6.79|0
1729791600000|2024-10-24 17:40:00|8.55|6.8|8.48|6.73|8.58|6.83|8.47|6.72|0
1729791900000|2024-10-24 17:45:00|8.47|6.72|8.63|6.88|8.65|6.9|8.47|6.72|0
1729792200000|2024-10-24 17:50:00|8.65|6.9|8.64|6.89|8.65|6.9|8.59|6.84|0
1729792500000|2024-10-24 17:55:00|8.63|6.88|8.74|6.99|8.74|6.99|8.61|6.86|0
1729792800000|2024-10-24 18:00:00|8.72|6.97|8.7|6.95|8.82|7.07|8.68|6.93|0
1729793100000|2024-10-24 18:05:00|8.69|6.94|8.68|6.93|8.71|6.96|8.65|6.9|0
1729793400000|2024-10-24 18:10:00|8.67|6.92|8.57|6.82|8.7|6.95|8.56|6.81|0
1729793700000|2024-10-24 18:15:00|8.58|6.83|8.55|6.8|8.6|6.85|8.53|6.78|0
1729794000000|2024-10-24 18:20:00|8.54|6.79|8.58|6.83|8.58|6.83|8.5|6.75|0
1729794300000|2024-10-24 18:25:00|8.59|6.84|8.62|6.87|8.67|6.92|8.56|6.81|0
1729794600000|2024-10-24 18:30:00|8.61|6.86|8.65|6.9|8.66|6.91|8.61|6.86|0
1729794900000|2024-10-24 18:35:00|8.64|6.89|8.7|6.95|8.71|6.96|8.62|6.87|0
1729795200000|2024-10-24 18:40:00|8.71|6.96|8.67|6.92|8.76|7.01|8.66|6.91|0
1729795500000|2024-10-24 18:45:00|8.68|6.93|8.67|6.92|8.72|6.97|8.66|6.91|0
1729795800000|2024-10-24 18:50:00|8.66|6.91|8.65|6.9|8.68|6.93|8.62|6.87|0
1729796100000|2024-10-24 18:55:00|8.66|6.91|8.63|6.88|8.7|6.95|8.62|6.87|0
1729796400000|2024-10-24 19:00:00|8.64|6.89|8.75|7|8.76|7.01|8.64|6.89|0
1729796700000|2024-10-24 19:05:00|8.76|7.01|8.63|6.88|8.76|7.01|8.62|6.87|0
1729797000000|2024-10-24 19:10:00|8.62|6.87|8.53|6.78|8.62|6.87|8.47|6.72|0
1729797300000|2024-10-24 19:15:00|8.54|6.79|8.5|6.75|8.57|6.82|8.5|6.75|0
1729797600000|2024-10-24 19:20:00|8.49|6.74|8.49|6.74|8.54|6.79|8.48|6.73|0
1729797900000|2024-10-24 19:25:00|8.48|6.73|8.47|6.72|8.48|6.73|8.45|6.7|0
1729798200000|2024-10-24 19:30:00|8.48|6.73|8.4|6.65|8.51|6.76|8.37|6.62|0
1729798500000|2024-10-24 19:35:00|8.39|6.64|8.49|6.74|8.49|6.74|8.38|6.63|0
1729798800000|2024-10-24 19:40:00|8.48|6.73|8.49|6.74|8.55|6.8|8.47|6.72|0
1729799100000|2024-10-24 19:45:00|8.48|6.73|8.47|6.72|8.5|6.75|8.41|6.66|0
1729799400000|2024-10-24 19:50:00|8.45|6.7|8.43|6.68|8.5|6.75|8.42|6.67|0
1729799700000|2024-10-24 19:55:00|8.44|6.69|8.39|6.64|8.5|6.75|8.33|6.58|0
1729800000000|2024-10-24 20:00:00|8.4|6.65|8.29|6.54|8.4|6.65|8.28|6.53|0
1729800300000|2024-10-24 20:05:00|8.28|6.53|8.25|6.5|8.29|6.54|8.25|6.5|0
1729800600000|2024-10-24 20:10:00|8.24|6.49|8.24|6.49|8.25|6.5|8.21|6.46|0
1729800900000|2024-10-24 20:15:00|8.37|6.37|8.41|6.41|8.41|6.41|8.36|6.36|0
1729801200000|2024-10-24 20:20:00|8.4|6.4|8.4|6.4|8.41|6.41|8.39|6.39|0
1729801500000|2024-10-24 20:25:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1729801800000|2024-10-24 20:30:00|8.39|6.39|8.4|6.4|8.41|6.41|8.39|6.39|0
1729802100000|2024-10-24 20:35:00|8.39|6.39|8.44|6.44|8.44|6.44|8.38|6.38|0
1729802400000|2024-10-24 20:40:00|8.45|6.45|8.46|6.46|8.47|6.47|8.43|6.43|0
1729802700000|2024-10-24 20:45:00|8.47|6.47|8.47|6.47|8.47|6.47|8.45|6.45|0
1729803000000|2024-10-24 20:50:00|8.45|6.45|8.44|6.44|8.46|6.46|8.44|6.44|0
1729803300000|2024-10-24 20:55:00|8.43|6.43|8.44|6.44|8.46|6.46|8.43|6.43|0
1729803600000|2024-10-24 21:00:00|8.43|6.43|8.44|6.44|8.44|6.44|8.42|6.42|0
1729803900000|2024-10-24 21:05:00|8.43|6.43|8.43|6.43|8.43|6.43|8.42|6.42|0
1729804200000|2024-10-24 21:10:00|8.44|6.44|8.43|6.43|8.44|6.44|8.42|6.42|0
1729804500000|2024-10-24 21:15:00|8.44|6.44|8.43|6.43|8.44|6.44|8.43|6.43|0
1729804800000|2024-10-24 21:20:00|8.44|6.44|8.43|6.43|8.44|6.44|8.43|6.43|0
1729805100000|2024-10-24 21:25:00|8.44|6.44|8.45|6.45|8.45|6.45|8.44|6.44|0
1729805400000|2024-10-24 21:30:00|8.44|6.44|8.44|6.44|8.44|6.44|8.44|6.44|0
1729805700000|2024-10-24 21:35:00|8.43|6.43|8.44|6.44|8.44|6.44|8.43|6.43|0
1729806000000|2024-10-24 21:40:00|8.43|6.43|8.43|6.43|8.43|6.43|8.43|6.43|0
1729806300000|2024-10-24 21:45:00|8.42|6.42|8.42|6.42|8.43|6.43|8.42|6.42|0
1729806900000|2024-10-24 21:55:00|8.41|6.41|8.38|6.38|8.41|6.41|8.38|6.38|0
1729807200000|2024-10-24 22:00:00|8.4|6.4|8.44|6.44|8.44|6.44|8.36|6.36|0
1729807500000|2024-10-24 22:05:00|8.45|6.45|8.46|6.46|8.46|6.46|8.44|6.44|0
1729807800000|2024-10-24 22:10:00|8.45|6.45|8.44|6.44|8.46|6.46|8.42|6.42|0
1729808100000|2024-10-24 22:15:00|8.43|6.43|8.42|6.42|8.43|6.43|8.42|6.42|0
1729808400000|2024-10-24 22:20:00|8.41|6.41|8.41|6.41|8.42|6.42|8.41|6.41|0
1729808700000|2024-10-24 22:25:00|8.42|6.42|8.41|6.41|8.42|6.42|8.4|6.4|0
1729809000000|2024-10-24 22:30:00|8.43|6.43|8.45|6.45|8.46|6.46|8.43|6.43|0
1729809300000|2024-10-24 22:35:00|8.44|6.44|8.45|6.45|8.46|6.46|8.44|6.44|0
1729809600000|2024-10-24 22:40:00|8.46|6.46|8.46|6.46|8.46|6.46|8.45|6.45|0
1729809900000|2024-10-24 22:45:00|8.45|6.45|8.44|6.44|8.46|6.46|8.44|6.44|0
1729810200000|2024-10-24 22:50:00|8.45|6.45|8.44|6.44|8.46|6.46|8.44|6.44|0
1729810500000|2024-10-24 22:55:00|8.45|6.45|8.43|6.43|8.45|6.45|8.43|6.43|0
1729810800000|2024-10-24 23:00:00|8.44|6.44|8.46|6.46|8.46|6.46|8.43|6.43|0
1729811100000|2024-10-24 23:05:00|8.45|6.45|8.47|6.47|8.47|6.47|8.45|6.45|0
1729811400000|2024-10-24 23:10:00|8.48|6.48|8.46|6.46|8.48|6.48|8.46|6.46|0
1729811700000|2024-10-24 23:15:00|8.45|6.45|8.47|6.47|8.47|6.47|8.45|6.45|0
1729812000000|2024-10-24 23:20:00|8.46|6.46|8.45|6.45|8.47|6.47|8.45|6.45|0
1729812300000|2024-10-24 23:25:00|8.44|6.44|8.47|6.47|8.47|6.47|8.44|6.44|0
1729812600000|2024-10-24 23:30:00|8.48|6.48|8.49|6.49|8.5|6.5|8.47|6.47|0
1729812900000|2024-10-24 23:35:00|8.48|6.48|8.47|6.47|8.48|6.48|8.47|6.47|0
1729813200000|2024-10-24 23:40:00|8.46|6.46|8.46|6.46|8.46|6.46|8.45|6.45|0
1729813500000|2024-10-24 23:45:00|8.47|6.47|8.46|6.46|8.48|6.48|8.46|6.46|0
1729813800000|2024-10-24 23:50:00|8.45|6.45|8.42|6.42|8.46|6.46|8.41|6.41|0
1729814100000|2024-10-24 23:55:00|8.43|6.43|8.41|6.41|8.44|6.44|8.41|6.41|0
1729814400000|2024-10-25 00:00:00|8.4|6.4|8.4|6.4|8.41|6.41|8.38|6.38|0
1729814700000|2024-10-25 00:05:00|8.41|6.41|8.44|6.44|8.47|6.47|8.39|6.39|0
1729815000000|2024-10-25 00:10:00|8.45|6.45|8.42|6.42|8.45|6.45|8.41|6.41|0
1729815300000|2024-10-25 00:15:00|8.41|6.41|8.41|6.41|8.43|6.43|8.41|6.41|0
1729815600000|2024-10-25 00:20:00|8.42|6.42|8.61|6.61|8.62|6.62|8.41|6.41|0
1729815900000|2024-10-25 00:25:00|8.62|6.62|8.62|6.62|8.62|6.62|8.6|6.6|0
1729816200000|2024-10-25 00:30:00|8.49|6.74|8.48|6.73|8.49|6.74|8.47|6.72|0
1729816500000|2024-10-25 00:35:00|8.49|6.74|8.48|6.73|8.5|6.75|8.46|6.71|0
1729816800000|2024-10-25 00:40:00|8.47|6.72|8.46|6.71|8.47|6.72|8.46|6.71|0
1729817100000|2024-10-25 00:45:00|8.45|6.7|8.44|6.69|8.45|6.7|8.4|6.65|0
1729817400000|2024-10-25 00:50:00|8.45|6.7|8.42|6.67|8.47|6.72|8.42|6.67|0
1729817700000|2024-10-25 00:55:00|8.41|6.66|8.41|6.66|8.42|6.67|8.39|6.64|0
1729818000000|2024-10-25 01:00:00|8.42|6.67|8.41|6.66|8.42|6.67|8.4|6.65|0
1729818300000|2024-10-25 01:05:00|8.42|6.67|8.41|6.66|8.42|6.67|8.4|6.65|0
1729818600000|2024-10-25 01:10:00|8.42|6.67|8.4|6.65|8.42|6.67|8.4|6.65|0
1729818900000|2024-10-25 01:15:00|8.39|6.64|8.37|6.62|8.4|6.65|8.35|6.6|0
1729819200000|2024-10-25 01:20:00|8.38|6.63|8.38|6.63|8.38|6.63|8.36|6.61|0
1729819500000|2024-10-25 01:25:00|8.39|6.64|8.37|6.62|8.39|6.64|8.37|6.62|0
1729819800000|2024-10-25 01:30:00|8.38|6.63|8.39|6.64|8.4|6.65|8.37|6.62|0
1729820100000|2024-10-25 01:35:00|8.4|6.65|8.38|6.63|8.4|6.65|8.38|6.63|0
1729820400000|2024-10-25 01:40:00|8.39|6.64|8.4|6.65|8.41|6.66|8.38|6.63|0
1729820700000|2024-10-25 01:45:00|8.39|6.64|8.39|6.64|8.4|6.65|8.38|6.63|0
1729821000000|2024-10-25 01:50:00|8.4|6.65|8.41|6.66|8.41|6.66|8.39|6.64|0
1729821300000|2024-10-25 01:55:00|8.42|6.67|8.43|6.68|8.43|6.68|8.41|6.66|0
1729821600000|2024-10-25 02:00:00|8.44|6.69|8.42|6.67|8.44|6.69|8.42|6.67|0
1729821900000|2024-10-25 02:05:00|8.43|6.68|8.41|6.66|8.43|6.68|8.4|6.65|0
1729822200000|2024-10-25 02:10:00|8.4|6.65|8.39|6.64|8.41|6.66|8.39|6.64|0
1729822500000|2024-10-25 02:15:00|8.38|6.63|8.38|6.63|8.38|6.63|8.37|6.62|0
1729822800000|2024-10-25 02:20:00|8.39|6.64|8.38|6.63|8.39|6.64|8.37|6.62|0
1729823100000|2024-10-25 02:25:00|8.37|6.62|8.36|6.61|8.38|6.63|8.36|6.61|0
1729823400000|2024-10-25 02:30:00|8.37|6.62|8.38|6.63|8.39|6.64|8.37|6.62|0
1729823700000|2024-10-25 02:35:00|8.37|6.62|8.38|6.63|8.38|6.63|8.37|6.62|0
1729824000000|2024-10-25 02:40:00|8.37|6.62|8.36|6.61|8.38|6.63|8.36|6.61|0
1729824300000|2024-10-25 02:45:00|8.35|6.6|8.36|6.61|8.36|6.61|8.35|6.6|0
1729824600000|2024-10-25 02:50:00|8.35|6.6|8.37|6.62|8.37|6.62|8.35|6.6|0
1729824900000|2024-10-25 02:55:00|8.36|6.61|8.39|6.64|8.39|6.64|8.35|6.6|0
1729825200000|2024-10-25 03:00:00|8.38|6.63|8.39|6.64|8.4|6.65|8.38|6.63|0
1729825500000|2024-10-25 03:05:00|8.38|6.63|8.41|6.66|8.41|6.66|8.38|6.63|0
1729825800000|2024-10-25 03:10:00|8.42|6.67|8.46|6.71|8.47|6.72|8.42|6.67|0
1729826100000|2024-10-25 03:15:00|8.45|6.7|8.46|6.71|8.47|6.72|8.45|6.7|0
1729826400000|2024-10-25 03:20:00|8.45|6.7|8.44|6.69|8.46|6.71|8.44|6.69|0
1729827000000|2024-10-25 03:30:00|8.43|6.68|8.45|6.7|8.45|6.7|8.43|6.68|0
1729827300000|2024-10-25 03:35:00|8.46|6.71|8.46|6.71|8.47|6.72|8.45|6.7|0
1729827600000|2024-10-25 03:40:00|8.47|6.72|8.47|6.72|8.47|6.72|8.46|6.71|0
1729827900000|2024-10-25 03:45:00|8.48|6.73|8.5|6.75|8.5|6.75|8.47|6.72|0
1729828200000|2024-10-25 03:50:00|8.49|6.74|8.48|6.73|8.49|6.74|8.47|6.72|0
1729828500000|2024-10-25 03:55:00|8.49|6.74|8.5|6.75|8.51|6.76|8.48|6.73|0
1729828800000|2024-10-25 04:00:00|8.51|6.76|8.51|6.76|8.52|6.77|8.5|6.75|0
1729829100000|2024-10-25 04:05:00|8.52|6.77|8.53|6.78|8.54|6.79|8.51|6.76|0
1729829400000|2024-10-25 04:10:00|8.52|6.77|8.51|6.76|8.53|6.78|8.5|6.75|0
1729829700000|2024-10-25 04:15:00|8.5|6.75|8.51|6.76|8.51|6.76|8.49|6.74|0
1729830000000|2024-10-25 04:20:00|8.5|6.75|8.52|6.77|8.52|6.77|8.5|6.75|0
1729830300000|2024-10-25 04:25:00|8.51|6.76|8.51|6.76|8.52|6.77|8.51|6.76|0
1729830600000|2024-10-25 04:30:00|8.52|6.77|8.52|6.77|8.53|6.78|8.52|6.77|0
1729830900000|2024-10-25 04:35:00|8.53|6.78|8.52|6.77|8.53|6.78|8.51|6.76|0
1729831200000|2024-10-25 04:40:00|8.53|6.78|8.53|6.78|8.54|6.79|8.53|6.78|0
1729831500000|2024-10-25 04:45:00|8.54|6.79|8.52|6.77|8.54|6.79|8.52|6.77|0
1729831800000|2024-10-25 04:50:00|8.53|6.78|8.51|6.76|8.53|6.78|8.5|6.75|0
1729832100000|2024-10-25 04:55:00|8.5|6.75|8.51|6.76|8.51|6.76|8.49|6.74|0
1729832400000|2024-10-25 05:00:00|8.5|6.75|8.52|6.77|8.52|6.77|8.5|6.75|0
1729832700000|2024-10-25 05:05:00|8.51|6.76|8.53|6.78|8.53|6.78|8.51|6.76|0
1729833000000|2024-10-25 05:10:00|8.54|6.79|8.54|6.79|8.54|6.79|8.53|6.78|0
1729833300000|2024-10-25 05:15:00|8.53|6.78|8.51|6.76|8.54|6.79|8.51|6.76|0
1729833600000|2024-10-25 05:20:00|8.5|6.75|8.51|6.76|8.52|6.77|8.48|6.73|0
1729833900000|2024-10-25 05:25:00|8.5|6.75|8.49|6.74|8.52|6.77|8.48|6.73|0
1729834200000|2024-10-25 05:30:00|8.48|6.73|8.47|6.72|8.48|6.73|8.46|6.71|0
1729834500000|2024-10-25 05:35:00|8.48|6.73|8.45|6.7|8.48|6.73|8.45|6.7|0
1729834800000|2024-10-25 05:40:00|8.46|6.71|8.45|6.7|8.47|6.72|8.45|6.7|0
1729835100000|2024-10-25 05:45:00|8.46|6.71|8.46|6.71|8.47|6.72|8.45|6.7|0
1729835400000|2024-10-25 05:50:00|8.45|6.7|8.42|6.67|8.45|6.7|8.42|6.67|0
1729835700000|2024-10-25 05:55:00|8.41|6.66|8.41|6.66|8.41|6.66|8.38|6.63|0
1729836000000|2024-10-25 06:00:00|8.4|6.65|8.4|6.65|8.41|6.66|8.38|6.63|0
1729836300000|2024-10-25 06:05:00|8.39|6.64|8.36|6.61|8.39|6.64|8.36|6.61|0
1729836600000|2024-10-25 06:10:00|8.37|6.62|8.35|6.6|8.38|6.63|8.35|6.6|0
1729836900000|2024-10-25 06:15:00|8.36|6.61|8.35|6.6|8.36|6.61|8.34|6.59|0
1729837200000|2024-10-25 06:20:00|8.34|6.59|8.35|6.6|8.36|6.61|8.34|6.59|0
1729837500000|2024-10-25 06:25:00|8.34|6.59|8.25|6.5|8.34|6.59|8.21|6.46|0
1729837800000|2024-10-25 06:30:00|8.26|6.51|8.27|6.52|8.27|6.52|8.26|6.51|0
1729838100000|2024-10-25 06:35:00|8.28|6.53|8.3|6.55|8.32|6.57|8.27|6.52|0
1729838400000|2024-10-25 06:40:00|8.29|6.54|8.28|6.53|8.3|6.55|8.27|6.52|0
1729838700000|2024-10-25 06:45:00|8.29|6.54|8.3|6.55|8.31|6.56|8.28|6.53|0
1729839000000|2024-10-25 06:50:00|8.29|6.54|8.31|6.56|8.32|6.57|8.29|6.54|0
1729839300000|2024-10-25 06:55:00|8.33|6.58|8.33|6.58|8.34|6.59|8.31|6.56|0
1729839600000|2024-10-25 07:00:00|8.32|6.57|8.29|6.54|8.33|6.58|8.28|6.53|0
1729839900000|2024-10-25 07:05:00|8.28|6.53|8.25|6.5|8.29|6.54|8.25|6.5|0
1729840200000|2024-10-25 07:10:00|8.24|6.49|8.3|6.55|8.3|6.55|8.21|6.46|0
1729840500000|2024-10-25 07:15:00|8.31|6.56|8.28|6.53|8.34|6.59|8.26|6.51|0
1729840800000|2024-10-25 07:20:00|8.29|6.54|8.29|6.54|8.3|6.55|8.24|6.49|0
1729841100000|2024-10-25 07:25:00|8.28|6.53|8.27|6.52|8.31|6.56|8.26|6.51|0
1729841400000|2024-10-25 07:30:00|8.28|6.53|8.25|6.5|8.3|6.55|8.25|6.5|0
1729841700000|2024-10-25 07:35:00|8.24|6.49|8.19|6.44|8.27|6.52|8.16|6.41|0
1729842000000|2024-10-25 07:40:00|8.2|6.45|8.15|6.4|8.2|6.45|8.15|6.4|0
1729842300000|2024-10-25 07:45:00|8.16|6.41|8.18|6.43|8.18|6.43|8.15|6.4|0
1729842600000|2024-10-25 07:50:00|8.17|6.42|8.09|6.34|8.18|6.43|8.09|6.34|0
1729842900000|2024-10-25 07:55:00|8.1|6.35|8.06|6.31|8.11|6.36|8.05|6.3|0
1729843200000|2024-10-25 08:00:00|8.05|6.3|8.12|6.37|8.13|6.38|8.05|6.3|0
1729843500000|2024-10-25 08:05:00|8.13|6.38|8.16|6.41|8.19|6.44|8.13|6.38|0
1729843800000|2024-10-25 08:10:00|8.15|6.4|8.15|6.4|8.18|6.43|8.14|6.39|0
1729844100000|2024-10-25 08:15:00|8.14|6.39|8.16|6.41|8.22|6.47|8.14|6.39|0
1729844400000|2024-10-25 08:20:00|8.15|6.4|8.14|6.39|8.16|6.41|8.12|6.37|0
1729844700000|2024-10-25 08:25:00|8.13|6.38|8.15|6.4|8.17|6.42|8.13|6.38|0
1729845000000|2024-10-25 08:30:00|8.16|6.41|8.11|6.36|8.17|6.42|8.11|6.36|0
1729845300000|2024-10-25 08:35:00|8.1|6.35|8.12|6.37|8.14|6.39|8.09|6.34|0
1729845600000|2024-10-25 08:40:00|8.13|6.38|8.1|6.35|8.14|6.39|8.09|6.34|0
1729845900000|2024-10-25 08:45:00|8.11|6.36|8.12|6.37|8.13|6.38|8.09|6.34|0
1729846200000|2024-10-25 08:50:00|8.13|6.38|8.13|6.38|8.15|6.4|8.12|6.37|0
1729846500000|2024-10-25 08:55:00|8.14|6.39|8.09|6.34|8.14|6.39|8.08|6.33|0
1729846800000|2024-10-25 09:00:00|8.08|6.33|8.04|6.29|8.08|6.33|8.04|6.29|0
1729847100000|2024-10-25 09:05:00|8.05|6.3|8.04|6.29|8.07|6.32|8.03|6.28|0
1729847400000|2024-10-25 09:10:00|8.05|6.3|7.99|6.24|8.05|6.3|7.99|6.24|0
1729847700000|2024-10-25 09:15:00|7.98|6.23|7.98|6.23|8|6.25|7.96|6.21|0
1729848000000|2024-10-25 09:20:00|7.97|6.22|7.96|6.21|7.99|6.24|7.96|6.21|0
1729848300000|2024-10-25 09:25:00|7.95|6.2|7.97|6.22|7.97|6.22|7.95|6.2|0
1729848600000|2024-10-25 09:30:00|7.96|6.21|7.99|6.24|7.99|6.24|7.96|6.21|0
1729848900000|2024-10-25 09:35:00|8|6.25|7.99|6.24|8|6.25|7.98|6.23|0
1729849200000|2024-10-25 09:40:00|7.98|6.23|7.99|6.24|8|6.25|7.98|6.23|0
1729849500000|2024-10-25 09:45:00|8|6.25|7.98|6.23|8.02|6.27|7.98|6.23|0
1729849800000|2024-10-25 09:50:00|7.99|6.24|7.99|6.24|7.99|6.24|7.97|6.22|0
1729850100000|2024-10-25 09:55:00|8|6.25|7.97|6.22|8|6.25|7.97|6.22|0
1729850400000|2024-10-25 10:00:00|7.98|6.23|7.95|6.2|7.98|6.23|7.95|6.2|0
1729850700000|2024-10-25 10:05:00|7.94|6.19|7.95|6.2|7.95|6.2|7.93|6.18|0
1729851000000|2024-10-25 10:10:00|7.94|6.19|7.94|6.19|7.95|6.2|7.94|6.19|0
1729851300000|2024-10-25 10:15:00|7.95|6.2|7.95|6.2|7.97|6.22|7.94|6.19|0
1729851600000|2024-10-25 10:20:00|7.94|6.19|7.95|6.2|7.95|6.2|7.94|6.19|0
1729851900000|2024-10-25 10:25:00|7.94|6.19|7.93|6.18|7.95|6.2|7.92|6.17|0
1729852200000|2024-10-25 10:30:00|7.94|6.19|7.93|6.18|7.95|6.2|7.91|6.16|0
1729852500000|2024-10-25 10:35:00|7.94|6.19|7.93|6.18|7.94|6.19|7.93|6.18|0
1729852800000|2024-10-25 10:40:00|7.92|6.17|7.94|6.19|7.94|6.19|7.92|6.17|0
1729853100000|2024-10-25 10:45:00|7.93|6.18|7.92|6.17|7.94|6.19|7.92|6.17|0
1729853400000|2024-10-25 10:50:00|7.91|6.16|7.93|6.18|7.93|6.18|7.91|6.16|0
1729853700000|2024-10-25 10:55:00|7.94|6.19|7.99|6.24|7.99|6.24|7.94|6.19|0
1729854000000|2024-10-25 11:00:00|7.98|6.23|8.03|6.28|8.05|6.3|7.98|6.23|0
1729854300000|2024-10-25 11:05:00|8.04|6.29|8.04|6.29|8.06|6.31|8.03|6.28|0
1729854600000|2024-10-25 11:10:00|8.05|6.3|8.01|6.26|8.05|6.3|8.01|6.26|0
1729854900000|2024-10-25 11:15:00|8|6.25|8.01|6.26|8.02|6.27|7.98|6.23|0
1729855200000|2024-10-25 11:20:00|8.02|6.27|7.99|6.24|8.02|6.27|7.99|6.24|0
1729855500000|2024-10-25 11:25:00|8|6.25|7.98|6.23|8|6.25|7.98|6.23|0
1729855800000|2024-10-25 11:30:00|7.99|6.24|7.97|6.22|7.99|6.24|7.96|6.21|0
1729856100000|2024-10-25 11:35:00|7.96|6.21|7.94|6.19|7.97|6.22|7.94|6.19|0
1729856400000|2024-10-25 11:40:00|7.93|6.18|7.91|6.16|7.95|6.2|7.91|6.16|0
1729856700000|2024-10-25 11:45:00|7.9|6.15|7.89|6.14|7.9|6.15|7.85|6.1|0
1729857000000|2024-10-25 11:50:00|7.9|6.15|7.88|6.13|7.93|6.18|7.88|6.13|0
1729857300000|2024-10-25 11:55:00|7.89|6.14|7.9|6.15|7.91|6.16|7.88|6.13|0
1729857600000|2024-10-25 12:00:00|7.91|6.16|7.88|6.13|7.91|6.16|7.88|6.13|0
1729857900000|2024-10-25 12:05:00|7.87|6.12|7.81|6.06|7.88|6.13|7.8|6.05|0
1729858200000|2024-10-25 12:10:00|7.82|6.07|7.82|6.07|7.84|6.09|7.81|6.06|0
1729858500000|2024-10-25 12:15:00|7.83|6.08|7.86|6.11|7.86|6.11|7.82|6.07|0
1729858800000|2024-10-25 12:20:00|7.87|6.12|7.85|6.1|7.87|6.12|7.85|6.1|0
1729859100000|2024-10-25 12:25:00|7.86|6.11|7.86|6.11|7.87|6.12|7.85|6.1|0
1729859400000|2024-10-25 12:30:00|7.85|6.1|7.9|6.15|8.15|6.4|7.85|6.1|0
1729859700000|2024-10-25 12:35:00|7.89|6.14|7.85|6.1|7.89|6.14|7.84|6.09|0
1729860000000|2024-10-25 12:40:00|7.84|6.09|7.81|6.06|7.85|6.1|7.81|6.06|0
1729860300000|2024-10-25 12:45:00|7.8|6.05|7.78|6.03|7.81|6.06|7.78|6.03|0
1729860600000|2024-10-25 12:50:00|7.77|6.02|7.78|6.03|7.79|6.04|7.76|6.01|0
1729860900000|2024-10-25 12:55:00|7.77|6.02|7.76|6.01|7.8|6.05|7.76|6.01|0
1729861200000|2024-10-25 13:00:00|7.75|6|7.75|6|7.77|6.02|7.74|5.99|0
1729861500000|2024-10-25 13:05:00|7.76|6.01|7.78|6.03|7.79|6.04|7.76|6.01|0
1729861800000|2024-10-25 13:10:00|7.79|6.04|7.75|6|7.8|6.05|7.74|5.99|0
1729862100000|2024-10-25 13:15:00|7.74|5.99|7.73|5.98|7.75|6|7.69|5.94|0
1729862400000|2024-10-25 13:20:00|7.72|5.97|7.72|5.97|7.74|5.99|7.71|5.96|0
1729862700000|2024-10-25 13:25:00|7.73|5.98|7.78|6.03|7.78|6.03|7.73|5.98|0
1729863000000|2024-10-25 13:30:00|7.75|6|7.65|5.9|7.76|6.01|7.54|5.79|0
1729863300000|2024-10-25 13:35:00|7.63|5.88|7.52|5.77|7.87|6.12|7.51|5.76|0
1729863600000|2024-10-25 13:40:00|7.51|5.76|7.46|5.71|7.55|5.8|7.44|5.69|0
1729863900000|2024-10-25 13:45:00|7.44|5.69|7.38|5.63|7.44|5.69|7.31|5.56|0
1729864200000|2024-10-25 13:50:00|7.36|5.61|7.36|5.61|7.38|5.63|7.35|5.6|0
1729864500000|2024-10-25 13:55:00|7.37|5.62|7.3|5.55|7.37|5.62|7.26|5.51|0
1729864800000|2024-10-25 14:00:00|7.25|5.5|7.15|5.4|7.26|5.51|7.11|5.36|0
1729865100000|2024-10-25 14:05:00|7.14|5.39|7.28|5.53|7.42|5.67|7.12|5.37|0
1729865400000|2024-10-25 14:10:00|7.27|5.52|7.17|5.42|7.27|5.52|7.11|5.36|0
1729865700000|2024-10-25 14:15:00|7.18|5.43|7.16|5.41|7.24|5.49|7.13|5.38|0
1729866000000|2024-10-25 14:20:00|7.15|5.4|7.05|5.3|7.17|5.42|7.03|5.28|0
1729866300000|2024-10-25 14:25:00|7.06|5.31|7.08|5.33|7.14|5.39|7.05|5.3|0
1729866600000|2024-10-25 14:30:00|7.09|5.34|7.2|5.45|7.23|5.48|7.06|5.31|0
1729866900000|2024-10-25 14:35:00|7.21|5.46|7.23|5.48|7.26|5.51|7.2|5.45|0
1729867200000|2024-10-25 14:40:00|7.22|5.47|7.31|5.56|7.33|5.58|7.18|5.43|0
1729867500000|2024-10-25 14:45:00|7.29|5.54|7.35|5.6|7.41|5.66|7.25|5.5|0
1729867800000|2024-10-25 14:50:00|7.33|5.58|7.29|5.54|7.35|5.6|7.23|5.48|0
1729868100000|2024-10-25 14:55:00|7.3|5.55|7.33|5.58|7.37|5.62|7.3|5.55|0
1729868400000|2024-10-25 15:00:00|7.31|5.56|7.33|5.58|7.33|5.58|7.26|5.51|0
1729868700000|2024-10-25 15:05:00|7.31|5.56|7.33|5.58|7.36|5.61|7.29|5.54|0
1729869000000|2024-10-25 15:10:00|7.34|5.59|7.37|5.62|7.38|5.63|7.3|5.55|0
1729869300000|2024-10-25 15:15:00|7.36|5.61|7.4|5.65|7.41|5.66|7.36|5.61|0
1729869600000|2024-10-25 15:20:00|7.39|5.64|7.43|5.68|7.44|5.69|7.38|5.63|0
1729869900000|2024-10-25 15:25:00|7.42|5.67|7.54|5.79|7.56|5.81|7.41|5.66|0
1729870200000|2024-10-25 15:30:00|7.55|5.8|7.47|5.72|7.55|5.8|7.34|5.59|0
1729870500000|2024-10-25 15:35:00|7.48|5.73|7.6|5.85|7.6|5.85|7.47|5.72|0
1729870800000|2024-10-25 15:40:00|7.59|5.84|7.7|5.95|7.71|5.96|7.58|5.83|0
1729871100000|2024-10-25 15:45:00|7.69|5.94|7.62|5.87|7.7|5.95|7.59|5.84|0
1729871400000|2024-10-25 15:50:00|7.61|5.86|7.75|6|7.75|6|7.61|5.86|0
1729871700000|2024-10-25 15:55:00|7.74|5.99|7.67|5.92|7.76|6.01|7.63|5.88|0
1729872000000|2024-10-25 16:00:00|7.68|5.93|7.73|5.98|7.74|5.99|7.66|5.91|0
1729872300000|2024-10-25 16:05:00|7.74|5.99|7.81|6.06|7.82|6.07|7.68|5.93|0
1729872600000|2024-10-25 16:10:00|7.8|6.05|7.8|6.05|7.82|6.07|7.74|5.99|0
1729872900000|2024-10-25 16:15:00|7.81|6.06|7.78|6.03|7.82|6.07|7.77|6.02|0
1729873200000|2024-10-25 16:20:00|7.79|6.04|7.61|5.86|7.82|6.07|7.61|5.86|0
1729873500000|2024-10-25 16:25:00|7.62|5.87|7.57|5.82|7.64|5.89|7.57|5.82|0
1729873800000|2024-10-25 16:30:00|7.56|5.81|7.65|5.9|7.66|5.91|7.55|5.8|0
1729874100000|2024-10-25 16:35:00|7.66|5.91|7.66|5.91|7.67|5.92|7.62|5.87|0
1729874400000|2024-10-25 16:40:00|7.67|5.92|7.61|5.86|7.69|5.94|7.59|5.84|0
1729874700000|2024-10-25 16:45:00|7.62|5.87|7.63|5.88|7.65|5.9|7.58|5.83|0
1729875000000|2024-10-25 16:50:00|7.62|5.87|7.61|5.86|7.65|5.9|7.59|5.84|0
1729875300000|2024-10-25 16:55:00|7.62|5.87|7.65|5.9|7.66|5.91|7.61|5.86|0
1729875600000|2024-10-25 17:00:00|7.64|5.89|7.67|5.92|7.69|5.94|7.64|5.89|0
1729875900000|2024-10-25 17:05:00|7.66|5.91|7.66|5.91|7.69|5.94|7.65|5.9|0
1729876200000|2024-10-25 17:10:00|7.67|5.92|7.8|6.05|7.84|6.09|7.67|5.92|0
1729876500000|2024-10-25 17:15:00|7.81|6.06|8.12|6.37|8.13|6.38|7.58|5.83|0
1729876800000|2024-10-25 17:20:00|8.13|6.38|8.14|6.39|8.32|6.57|8.12|6.37|0
1729877100000|2024-10-25 17:25:00|8.16|6.41|8.31|6.56|8.31|6.56|8.09|6.34|0
1729877400000|2024-10-25 17:30:00|8.34|6.59|8.44|6.69|8.44|6.69|8.29|6.54|0
1729877700000|2024-10-25 17:35:00|8.45|6.7|8.57|6.82|8.6|6.85|8.35|6.6|0
1729878000000|2024-10-25 17:40:00|8.58|6.83|9.42|6.92|9.43|7.09|8.57|6.46|0
1729878300000|2024-10-25 17:45:00|9.43|6.93|9.3|6.8|9.62|7.12|9.25|6.75|0
1729878600000|2024-10-25 17:50:00|9.29|6.79|9.06|6.56|9.33|6.83|9.01|6.51|0
1729878900000|2024-10-25 17:55:00|9.08|6.58|9.28|6.78|9.29|6.79|9.07|6.57|0
1729879200000|2024-10-25 18:00:00|9.25|6.75|9.25|6.75|9.48|6.98|9.21|6.71|0
1729879500000|2024-10-25 18:05:00|9.26|6.76|9.46|6.96|9.5|7|9.26|6.76|0
1729879800000|2024-10-25 18:10:00|9.5|7|9.4|6.9|9.57|7.07|9.36|6.86|0
1729880100000|2024-10-25 18:15:00|9.42|6.92|8.92|7.17|9.42|7.3|8.9|6.92|0
1729880400000|2024-10-25 18:20:00|8.91|7.16|8.93|7.18|9|7.25|8.85|7.1|0
1729880700000|2024-10-25 18:25:00|8.96|7.21|8.75|7|8.96|7.21|8.7|6.95|0
1729881000000|2024-10-25 18:30:00|8.76|7.01|8.79|7.04|8.86|7.11|8.75|7|0
1729881300000|2024-10-25 18:35:00|8.77|7.02|8.72|6.97|8.82|7.07|8.69|6.94|0
1729881600000|2024-10-25 18:40:00|8.71|6.96|8.75|7|8.78|7.03|8.71|6.96|0
1729881900000|2024-10-25 18:45:00|8.74|6.99|8.6|6.85|8.75|7|8.58|6.83|0
1729882200000|2024-10-25 18:50:00|8.61|6.86|8.34|6.59|8.67|6.92|8.31|6.56|0
1729882500000|2024-10-25 18:55:00|8.33|6.58|8.31|6.56|8.39|6.64|8.3|6.55|0
1729882800000|2024-10-25 19:00:00|8.34|6.59|8.35|6.6|8.4|6.65|8.31|6.56|0
1729883100000|2024-10-25 19:05:00|8.36|6.61|8.4|6.65|8.44|6.69|8.34|6.59|0
1729883400000|2024-10-25 19:10:00|8.39|6.64|8.54|6.79|8.59|6.84|8.36|6.61|0
1729883700000|2024-10-25 19:15:00|8.55|6.8|8.48|6.73|8.55|6.8|8.41|6.66|0
1729884000000|2024-10-25 19:20:00|8.49|6.74|8.57|6.82|8.59|6.84|8.45|6.7|0
1729884300000|2024-10-25 19:25:00|8.58|6.83|8.68|6.93|8.74|6.99|8.32|6.57|0
1729884600000|2024-10-25 19:30:00|8.67|6.92|8.69|6.94|8.73|6.98|8.65|6.9|0
1729884900000|2024-10-25 19:35:00|8.71|6.96|8.7|6.95|8.74|6.99|8.63|6.88|0
1729885200000|2024-10-25 19:40:00|8.69|6.94|8.73|6.98|8.76|7.01|8.69|6.94|0
1729885500000|2024-10-25 19:45:00|8.72|6.97|8.84|7.09|8.88|7.13|8.65|6.9|0
1729885800000|2024-10-25 19:50:00|8.85|7.1|8.93|7.18|8.95|7.2|8.82|7.07|0
1729886100000|2024-10-25 19:55:00|8.95|7.2|9.06|7.31|9.18|7.43|8.95|7.2|0
1729886400000|2024-10-25 20:00:00|9.05|7.3|9.12|7.37|9.12|7.37|9.02|7.27|0
1729886700000|2024-10-25 20:05:00|9.15|7.4|9.12|7.37|9.17|7.42|9.09|7.34|0
1729887000000|2024-10-25 20:10:00|9.13|7.38|9.14|7.39|9.17|7.42|9.11|7.36|0
1730074800000|2024-10-28 00:20:00|8.13|6.13|8.12|6.12|8.14|6.14|8.11|6.11|0
1730075100000|2024-10-28 00:25:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1730075400000|2024-10-28 00:30:00|7.99|6.24|7.93|6.18|7.99|6.24|7.89|6.14|0
1730075700000|2024-10-28 00:35:00|7.94|6.19|7.95|6.2|7.98|6.23|7.94|6.19|0
1730076000000|2024-10-28 00:40:00|7.96|6.21|7.98|6.23|7.98|6.23|7.96|6.21|0
1730076300000|2024-10-28 00:45:00|7.97|6.22|7.96|6.21|7.97|6.22|7.95|6.2|0
1730076600000|2024-10-28 00:50:00|7.97|6.22|7.97|6.22|7.97|6.22|7.95|6.2|0
1730076900000|2024-10-28 00:55:00|7.98|6.23|8.03|6.28|8.04|6.29|7.96|6.21|0
1730077200000|2024-10-28 01:00:00|8.04|6.29|7.99|6.24|8.05|6.3|7.97|6.22|0
1730077500000|2024-10-28 01:05:00|7.98|6.23|7.93|6.18|7.99|6.24|7.91|6.16|0
1730077800000|2024-10-28 01:10:00|7.94|6.19|7.94|6.19|7.96|6.21|7.9|6.15|0
1730078100000|2024-10-28 01:15:00|7.93|6.18|7.97|6.22|7.97|6.22|7.93|6.18|0
1730078400000|2024-10-28 01:20:00|7.96|6.21|7.95|6.2|7.98|6.23|7.94|6.19|0
1730078700000|2024-10-28 01:25:00|7.96|6.21|7.95|6.2|7.97|6.22|7.93|6.18|0
1730079000000|2024-10-28 01:30:00|7.94|6.19|7.95|6.2|7.96|6.21|7.93|6.18|0
1730079300000|2024-10-28 01:35:00|7.96|6.21|7.96|6.21|7.99|6.24|7.96|6.21|0
1730079600000|2024-10-28 01:40:00|7.97|6.22|7.96|6.21|7.99|6.24|7.96|6.21|0
1730079900000|2024-10-28 01:45:00|7.97|6.22|7.96|6.21|7.98|6.23|7.95|6.2|0
1730080200000|2024-10-28 01:50:00|7.97|6.22|7.98|6.23|8|6.25|7.96|6.21|0
1730080500000|2024-10-28 01:55:00|7.99|6.24|7.99|6.24|7.99|6.24|7.97|6.22|0
1730080800000|2024-10-28 02:00:00|7.98|6.23|7.98|6.23|8.01|6.26|7.97|6.22|0
1730081100000|2024-10-28 02:05:00|7.97|6.22|7.96|6.21|7.98|6.23|7.94|6.19|0
1730081400000|2024-10-28 02:10:00|7.97|6.22|7.99|6.24|8|6.25|7.97|6.22|0
1730081700000|2024-10-28 02:15:00|7.98|6.23|7.99|6.24|7.99|6.24|7.97|6.22|0
1730082000000|2024-10-28 02:20:00|7.98|6.23|8.01|6.26|8.01|6.26|7.98|6.23|0
1730082300000|2024-10-28 02:25:00|8|6.25|8.03|6.28|8.03|6.28|8|6.25|0
1730082600000|2024-10-28 02:30:00|8.02|6.27|7.99|6.24|8.03|6.28|7.99|6.24|0
1730082900000|2024-10-28 02:35:00|7.98|6.23|7.96|6.21|7.98|6.23|7.95|6.2|0
1730083200000|2024-10-28 02:40:00|7.97|6.22|7.98|6.23|7.98|6.23|7.96|6.21|0
1730083500000|2024-10-28 02:45:00|7.97|6.22|7.96|6.21|7.97|6.22|7.96|6.21|0
1730083800000|2024-10-28 02:50:00|7.97|6.22|7.96|6.21|7.98|6.23|7.96|6.21|0
1730084100000|2024-10-28 02:55:00|7.97|6.22|7.96|6.21|7.97|6.22|7.96|6.21|0
1730084400000|2024-10-28 03:00:00|7.95|6.2|7.94|6.19|7.96|6.21|7.93|6.18|0
1730084700000|2024-10-28 03:05:00|7.95|6.2|7.98|6.23|7.98|6.23|7.95|6.2|0
1730085000000|2024-10-28 03:10:00|7.99|6.24|7.97|6.22|7.99|6.24|7.96|6.21|0
1730085300000|2024-10-28 03:15:00|7.98|6.23|7.98|6.23|7.98|6.23|7.96|6.21|0
1730085600000|2024-10-28 03:20:00|7.97|6.22|7.98|6.23|7.98|6.23|7.97|6.22|0
1730085900000|2024-10-28 03:25:00|7.99|6.24|7.98|6.23|7.99|6.24|7.98|6.23|0
1730086200000|2024-10-28 03:30:00|7.99|6.24|8|6.25|8.02|6.27|7.99|6.24|0
1730086500000|2024-10-28 03:35:00|8.01|6.26|8.06|6.31|8.06|6.31|8.01|6.26|0
1730086800000|2024-10-28 03:40:00|8.05|6.3|8.06|6.31|8.08|6.33|8.05|6.3|0
1730087100000|2024-10-28 03:45:00|8.05|6.3|8.07|6.32|8.08|6.33|8.05|6.3|0
1730087400000|2024-10-28 03:50:00|8.06|6.31|8.05|6.3|8.07|6.32|8.04|6.29|0
1730087700000|2024-10-28 03:55:00|8.04|6.29|8.03|6.28|8.05|6.3|8.01|6.26|0
1730088000000|2024-10-28 04:00:00|8.04|6.29|8.01|6.26|8.05|6.3|8.01|6.26|0
1730088300000|2024-10-28 04:05:00|8.02|6.27|7.99|6.24|8.02|6.27|7.98|6.23|0
1730088600000|2024-10-28 04:10:00|7.98|6.23|7.99|6.24|8|6.25|7.98|6.23|0
1730088900000|2024-10-28 04:15:00|7.98|6.23|7.98|6.23|8|6.25|7.98|6.23|0
1730089200000|2024-10-28 04:20:00|7.97|6.22|7.96|6.21|7.98|6.23|7.94|6.19|0
1730089500000|2024-10-28 04:25:00|7.97|6.22|8|6.25|8.02|6.27|7.97|6.22|0
1730089800000|2024-10-28 04:30:00|8.01|6.26|8|6.25|8.01|6.26|8|6.25|0
1730090100000|2024-10-28 04:35:00|7.99|6.24|7.98|6.23|8|6.25|7.98|6.23|0
1730090400000|2024-10-28 04:40:00|7.97|6.22|7.95|6.2|7.98|6.23|7.94|6.19|0
1730090700000|2024-10-28 04:45:00|7.94|6.19|7.9|6.15|7.94|6.19|7.89|6.14|0
1730091000000|2024-10-28 04:50:00|7.89|6.14|7.89|6.14|7.9|6.15|7.87|6.12|0
1730091300000|2024-10-28 04:55:00|7.88|6.13|7.86|6.11|7.88|6.13|7.86|6.11|0
1730091600000|2024-10-28 05:00:00|7.87|6.12|7.87|6.12|7.88|6.13|7.86|6.11|0
1730091900000|2024-10-28 05:05:00|7.88|6.13|7.93|6.18|7.93|6.18|7.88|6.13|0
1730092200000|2024-10-28 05:10:00|7.94|6.19|7.94|6.19|7.95|6.2|7.93|6.18|0
1730092500000|2024-10-28 05:15:00|7.95|6.2|7.96|6.21|7.97|6.22|7.92|6.17|0
1730092800000|2024-10-28 05:20:00|7.95|6.2|7.94|6.19|7.95|6.2|7.92|6.17|0
1730093100000|2024-10-28 05:25:00|7.93|6.18|7.95|6.2|7.97|6.22|7.93|6.18|0
1730093400000|2024-10-28 05:30:00|7.96|6.21|7.96|6.21|7.97|6.22|7.94|6.19|0
1730093700000|2024-10-28 05:35:00|7.97|6.22|7.98|6.23|7.98|6.23|7.95|6.2|0
1730094000000|2024-10-28 05:40:00|7.99|6.24|7.99|6.24|8.02|6.27|7.98|6.23|0
1730094300000|2024-10-28 05:45:00|8.01|6.26|8.04|6.29|8.04|6.29|8|6.25|0
1730094600000|2024-10-28 05:50:00|8.03|6.28|8.03|6.28|8.05|6.3|8.03|6.28|0
1730094900000|2024-10-28 05:55:00|8.04|6.29|8.06|6.31|8.06|6.31|8.03|6.28|0
1730095200000|2024-10-28 06:00:00|8.05|6.3|8.04|6.29|8.08|6.33|8.04|6.29|0
1730095500000|2024-10-28 06:05:00|8.05|6.3|8.06|6.31|8.08|6.33|8.04|6.29|0
1730095800000|2024-10-28 06:10:00|8.07|6.32|7.99|6.24|8.07|6.32|7.98|6.23|0
1730096100000|2024-10-28 06:15:00|8|6.25|7.98|6.23|8.01|6.26|7.98|6.23|0
1730096400000|2024-10-28 06:20:00|7.99|6.24|7.99|6.24|8.01|6.26|7.98|6.23|0
1730096700000|2024-10-28 06:25:00|7.98|6.23|8.01|6.26|8.02|6.27|7.98|6.23|0
1730097000000|2024-10-28 06:30:00|8.02|6.27|8.02|6.27|8.03|6.28|7.99|6.24|0
1730097300000|2024-10-28 06:35:00|8.01|6.26|7.98|6.23|8.01|6.26|7.97|6.22|0
1730097600000|2024-10-28 06:40:00|7.97|6.22|7.95|6.2|7.98|6.23|7.95|6.2|0
1730097900000|2024-10-28 06:45:00|7.96|6.21|7.94|6.19|7.97|6.22|7.93|6.18|0
1730098200000|2024-10-28 06:50:00|7.95|6.2|7.96|6.21|7.96|6.21|7.94|6.19|0
1730098500000|2024-10-28 06:55:00|7.97|6.22|7.99|6.24|8.01|6.26|7.97|6.22|0
1730098800000|2024-10-28 07:00:00|7.98|6.23|7.92|6.17|8|6.25|7.9|6.15|0
1730099100000|2024-10-28 07:05:00|7.93|6.18|7.89|6.14|7.96|6.21|7.88|6.13|0
1730099400000|2024-10-28 07:10:00|7.88|6.13|7.82|6.07|7.88|6.13|7.82|6.07|0
1730099700000|2024-10-28 07:15:00|7.81|6.06|7.83|6.08|7.85|6.1|7.81|6.06|0
1730100000000|2024-10-28 07:20:00|7.82|6.07|7.82|6.07|7.83|6.08|7.8|6.05|0
1730100300000|2024-10-28 07:25:00|7.83|6.08|7.83|6.08|7.84|6.09|7.82|6.07|0
1730100600000|2024-10-28 07:30:00|7.84|6.09|7.86|6.11|7.87|6.12|7.81|6.06|0
1730100900000|2024-10-28 07:35:00|7.85|6.1|7.85|6.1|7.86|6.11|7.82|6.07|0
1730101200000|2024-10-28 07:40:00|7.84|6.09|7.84|6.09|7.86|6.11|7.83|6.08|0
1730101500000|2024-10-28 07:45:00|7.85|6.1|7.86|6.11|7.86|6.11|7.83|6.08|0
1730101800000|2024-10-28 07:50:00|7.85|6.1|7.84|6.09|7.89|6.14|7.84|6.09|0
1730102100000|2024-10-28 07:55:00|7.86|6.11|7.9|6.15|7.9|6.15|7.85|6.1|0
1730102400000|2024-10-28 08:00:00|7.89|6.14|7.9|6.15|7.93|6.18|7.86|6.11|0
1730102700000|2024-10-28 08:05:00|7.92|6.17|7.98|6.23|7.99|6.24|7.89|6.14|0
1730103000000|2024-10-28 08:10:00|7.99|6.24|7.92|6.17|8|6.25|7.92|6.17|0
1730103300000|2024-10-28 08:15:00|7.91|6.16|7.85|6.1|7.92|6.17|7.82|6.07|0
1730103600000|2024-10-28 08:20:00|7.84|6.09|7.92|6.17|7.92|6.17|7.83|6.08|0
1730103900000|2024-10-28 08:25:00|7.91|6.16|7.83|6.08|7.93|6.18|7.83|6.08|0
1730104200000|2024-10-28 08:30:00|7.84|6.09|7.82|6.07|7.84|6.09|7.82|6.07|0
1730104500000|2024-10-28 08:35:00|7.81|6.06|7.74|5.99|7.82|6.07|7.72|5.97|0
1730104800000|2024-10-28 08:40:00|7.75|6|7.74|5.99|7.78|6.03|7.72|5.97|0
1730105100000|2024-10-28 08:45:00|7.75|6|7.74|5.99|7.77|6.02|7.74|5.99|0
1730105400000|2024-10-28 08:50:00|7.75|6|7.64|5.89|7.75|6|7.62|5.87|0
1730105700000|2024-10-28 08:55:00|7.65|5.9|7.63|5.88|7.66|5.91|7.63|5.88|0
1730106000000|2024-10-28 09:00:00|7.65|5.9|7.62|5.87|7.65|5.9|7.61|5.86|0
1730106300000|2024-10-28 09:05:00|7.63|5.88|7.64|5.89|7.68|5.93|7.63|5.88|0
1730106600000|2024-10-28 09:10:00|7.63|5.88|7.65|5.9|7.66|5.91|7.62|5.87|0
1730106900000|2024-10-28 09:15:00|7.64|5.89|7.64|5.89|7.67|5.92|7.62|5.87|0
1730107200000|2024-10-28 09:20:00|7.65|5.9|7.69|5.94|7.69|5.94|7.64|5.89|0
1730107500000|2024-10-28 09:25:00|7.7|5.95|7.65|5.9|7.7|5.95|7.64|5.89|0
1730107800000|2024-10-28 09:30:00|7.66|5.91|7.65|5.9|7.72|5.97|7.65|5.9|0
1730108100000|2024-10-28 09:35:00|7.64|5.89|7.64|5.89|7.65|5.9|7.62|5.87|0
1730108400000|2024-10-28 09:40:00|7.63|5.88|7.64|5.89|7.65|5.9|7.63|5.88|0
1730108700000|2024-10-28 09:45:00|7.63|5.88|7.64|5.89|7.67|5.92|7.62|5.87|0
1730109000000|2024-10-28 09:50:00|7.63|5.88|7.65|5.9|7.66|5.91|7.61|5.86|0
1730109300000|2024-10-28 09:55:00|7.64|5.89|7.59|5.84|7.64|5.89|7.59|5.84|0
1730109600000|2024-10-28 10:00:00|7.6|5.85|7.57|5.82|7.6|5.85|7.55|5.8|0
1730109900000|2024-10-28 10:05:00|7.56|5.81|7.62|5.87|7.64|5.89|7.56|5.81|0
1730110200000|2024-10-28 10:10:00|7.61|5.86|7.6|5.85|7.63|5.88|7.59|5.84|0
1730110500000|2024-10-28 10:15:00|7.59|5.84|7.59|5.84|7.61|5.86|7.57|5.82|0
1730110800000|2024-10-28 10:20:00|7.6|5.85|7.61|5.86|7.62|5.87|7.57|5.82|0
1730111100000|2024-10-28 10:25:00|7.6|5.85|7.62|5.87|7.63|5.88|7.6|5.85|0
1730111400000|2024-10-28 10:30:00|7.61|5.86|7.62|5.87|7.63|5.88|7.59|5.84|0
1730111700000|2024-10-28 10:35:00|7.63|5.88|7.62|5.87|7.63|5.88|7.6|5.85|0
1730112000000|2024-10-28 10:40:00|7.61|5.86|7.62|5.87|7.62|5.87|7.6|5.85|0
1730112300000|2024-10-28 10:45:00|7.61|5.86|7.62|5.87|7.65|5.9|7.61|5.86|0
1730112600000|2024-10-28 10:50:00|7.63|5.88|7.64|5.89|7.64|5.89|7.6|5.85|0
1730112900000|2024-10-28 10:55:00|7.65|5.9|7.71|5.96|7.72|5.97|7.64|5.89|0
1730113200000|2024-10-28 11:00:00|7.73|5.98|7.77|6.02|7.81|6.06|7.72|5.97|0
1730113500000|2024-10-28 11:05:00|7.76|6.01|7.71|5.96|7.77|6.02|7.7|5.95|0
1730113800000|2024-10-28 11:10:00|7.72|5.97|7.71|5.96|7.72|5.97|7.69|5.94|0
1730114100000|2024-10-28 11:15:00|7.7|5.95|7.7|5.95|7.73|5.98|7.68|5.93|0
1730114400000|2024-10-28 11:20:00|7.69|5.94|7.73|5.98|7.76|6.01|7.69|5.94|0
1730114700000|2024-10-28 11:25:00|7.72|5.97|7.74|5.99|7.75|6|7.71|5.96|0
1730115000000|2024-10-28 11:30:00|7.75|6|7.79|6.04|7.8|6.05|7.75|6|0
1730115300000|2024-10-28 11:35:00|7.78|6.03|7.78|6.03|7.81|6.06|7.75|6|0
1730115600000|2024-10-28 11:40:00|7.77|6.02|7.76|6.01|7.77|6.02|7.74|5.99|0
1730115900000|2024-10-28 11:45:00|7.78|6.03|7.75|6|7.78|6.03|7.74|5.99|0
1730116200000|2024-10-28 11:50:00|7.76|6.01|7.77|6.02|7.8|6.05|7.75|6|0
1730116500000|2024-10-28 11:55:00|7.76|6.01|7.81|6.06|7.81|6.06|7.76|6.01|0
1730116800000|2024-10-28 12:00:00|7.82|6.07|7.92|6.17|7.94|6.19|7.8|6.05|0
1730117100000|2024-10-28 12:05:00|7.91|6.16|7.89|6.14|7.95|6.2|7.88|6.13|0
1730117400000|2024-10-28 12:10:00|7.9|6.15|7.85|6.1|7.92|6.17|7.85|6.1|0
1730117700000|2024-10-28 12:15:00|7.84|6.09|7.82|6.07|7.84|6.09|7.82|6.07|0
1730118000000|2024-10-28 12:20:00|7.83|6.08|7.84|6.09|7.85|6.1|7.83|6.08|0
1730118300000|2024-10-28 12:25:00|7.85|6.1|7.88|6.13|7.91|6.16|7.84|6.09|0
1730118600000|2024-10-28 12:30:00|7.89|6.14|7.76|6.01|7.9|6.15|7.76|6.01|0
1730118900000|2024-10-28 12:35:00|7.75|6|7.71|5.96|7.76|6.01|7.71|5.96|0
1730119200000|2024-10-28 12:40:00|7.72|5.97|7.66|5.91|7.72|5.97|7.65|5.9|0
1730119500000|2024-10-28 12:45:00|7.65|5.9|7.66|5.91|7.68|5.93|7.65|5.9|0
1730119800000|2024-10-28 12:50:00|7.65|5.9|7.69|5.94|7.71|5.96|7.64|5.89|0
1730120100000|2024-10-28 12:55:00|7.68|5.93|7.61|5.86|7.68|5.93|7.6|5.85|0
1730120400000|2024-10-28 13:00:00|7.6|5.85|7.6|5.85|7.6|5.85|7.58|5.83|0
1730120700000|2024-10-28 13:05:00|7.59|5.84|7.61|5.86|7.63|5.88|7.59|5.84|0
1730121000000|2024-10-28 13:10:00|7.6|5.85|7.6|5.85|7.64|5.89|7.59|5.84|0
1730121300000|2024-10-28 13:15:00|7.59|5.84|7.61|5.86|7.61|5.86|7.58|5.83|0
1730121600000|2024-10-28 13:20:00|7.6|5.85|7.63|5.88|7.65|5.9|7.59|5.84|0
1730121900000|2024-10-28 13:25:00|7.65|5.9|7.59|5.84|7.68|5.93|7.56|5.81|0
1730122200000|2024-10-28 13:30:00|7.61|5.86|7.65|5.9|7.76|6.01|7.6|5.85|0
1730122500000|2024-10-28 13:35:00|7.66|5.91|7.74|5.99|7.77|6.02|7.63|5.88|0
1730122800000|2024-10-28 13:40:00|7.73|5.98|7.77|6.02|7.79|6.04|7.72|5.97|0
1730123100000|2024-10-28 13:45:00|7.78|6.03|7.74|5.99|7.81|6.06|7.7|5.95|0
1730123400000|2024-10-28 13:50:00|7.75|6|7.8|6.05|7.83|6.08|7.75|6|0
1730123700000|2024-10-28 13:55:00|7.79|6.04|7.82|6.07|7.84|6.09|7.74|5.99|0
1730124000000|2024-10-28 14:00:00|7.81|6.06|7.8|6.05|7.87|6.12|7.77|6.02|0
1730124300000|2024-10-28 14:05:00|7.79|6.04|7.72|5.97|7.84|6.09|7.7|5.95|0
1730124600000|2024-10-28 14:10:00|7.73|5.98|7.72|5.97|7.75|6|7.7|5.95|0
1730124900000|2024-10-28 14:15:00|7.71|5.96|7.73|5.98|7.78|6.03|7.7|5.95|0
1730125200000|2024-10-28 14:20:00|7.72|5.97|7.68|5.93|7.74|5.99|7.65|5.9|0
1730125500000|2024-10-28 14:25:00|7.69|5.94|7.61|5.86|7.71|5.96|7.58|5.83|0
1730125800000|2024-10-28 14:30:00|7.62|5.87|7.72|5.97|7.72|5.97|7.58|5.83|0
1730126100000|2024-10-28 14:35:00|7.73|5.98|7.67|5.92|7.73|5.98|7.66|5.91|0
1730126400000|2024-10-28 14:40:00|7.66|5.91|7.63|5.88|7.67|5.92|7.61|5.86|0
1730126700000|2024-10-28 14:45:00|7.62|5.87|7.62|5.87|7.65|5.9|7.59|5.84|0
1730127000000|2024-10-28 14:50:00|7.61|5.86|7.61|5.86|7.64|5.89|7.59|5.84|0
1730127300000|2024-10-28 14:55:00|7.62|5.87|7.7|5.95|7.7|5.95|7.62|5.87|0
1730127600000|2024-10-28 15:00:00|7.69|5.94|7.75|6|7.84|6.09|7.69|5.94|0
1730127900000|2024-10-28 15:05:00|7.56|5.81|7.83|6.08|7.85|6.1|7.56|5.81|0
1730128200000|2024-10-28 15:10:00|7.81|6.06|7.74|5.99|7.81|6.06|7.72|5.97|0
1730128500000|2024-10-28 15:15:00|7.75|6|7.8|6.05|7.81|6.06|7.73|5.98|0
1730128800000|2024-10-28 15:20:00|7.81|6.06|7.82|6.07|7.84|6.09|7.78|6.03|0
1730129100000|2024-10-28 15:25:00|7.83|6.08|7.81|6.06|7.83|6.08|7.8|6.05|0
1730129400000|2024-10-28 15:30:00|7.82|6.07|7.89|6.14|7.93|6.18|7.81|6.06|0
1730129700000|2024-10-28 15:35:00|7.9|6.15|7.9|6.15|7.96|6.21|7.83|6.08|0
1730130000000|2024-10-28 15:40:00|7.89|6.14|7.96|6.21|8.01|6.26|7.89|6.14|0
1730130300000|2024-10-28 15:45:00|7.97|6.22|7.91|6.16|7.98|6.23|7.9|6.15|0
1730130600000|2024-10-28 15:50:00|7.92|6.17|7.96|6.21|7.96|6.21|7.85|6.1|0
1730130900000|2024-10-28 15:55:00|7.97|6.22|7.95|6.2|7.99|6.24|7.93|6.18|0
1730131200000|2024-10-28 16:00:00|7.97|6.22|7.98|6.23|8.03|6.28|7.94|6.19|0
1730131500000|2024-10-28 16:05:00|8|6.25|7.98|6.23|8|6.25|7.96|6.21|0
1730131800000|2024-10-28 16:10:00|7.95|6.2|7.9|6.15|7.95|6.2|7.87|6.12|0
1730132100000|2024-10-28 16:15:00|7.89|6.14|7.85|6.1|7.9|6.15|7.83|6.08|0
1730132400000|2024-10-28 16:20:00|7.84|6.09|7.82|6.07|7.85|6.1|7.78|6.03|0
1730132700000|2024-10-28 16:25:00|7.81|6.06|7.82|6.07|7.84|6.09|7.8|6.05|0
1730133000000|2024-10-28 16:30:00|7.81|6.06|7.9|6.15|7.91|6.16|7.81|6.06|0
1730133300000|2024-10-28 16:35:00|7.92|6.17|7.97|6.22|7.99|6.24|7.88|6.13|0
1730133600000|2024-10-28 16:40:00|7.95|6.2|7.79|6.04|7.97|6.22|7.79|6.04|0
1730133900000|2024-10-28 16:45:00|7.8|6.05|7.86|6.11|7.93|6.18|7.79|6.04|0
1730134200000|2024-10-28 16:50:00|7.85|6.1|7.88|6.13|7.9|6.15|7.84|6.09|0
1730134500000|2024-10-28 16:55:00|7.89|6.14|7.92|6.17|7.92|6.17|7.88|6.13|0
1730134800000|2024-10-28 17:00:00|7.93|6.18|7.92|6.17|7.96|6.21|7.88|6.13|0
1730135100000|2024-10-28 17:05:00|7.93|6.18|7.86|6.11|7.94|6.19|7.83|6.08|0
1730135400000|2024-10-28 17:10:00|7.87|6.12|7.98|6.23|8.01|6.26|7.87|6.12|0
1730135700000|2024-10-28 17:15:00|7.99|6.24|7.85|6.1|7.99|6.24|7.85|6.1|0
1730136000000|2024-10-28 17:20:00|7.84|6.09|7.82|6.07|7.85|6.1|7.79|6.04|0
1730136300000|2024-10-28 17:25:00|7.83|6.08|7.84|6.09|7.86|6.11|7.81|6.06|0
1730136600000|2024-10-28 17:30:00|7.83|6.08|7.76|6.01|7.85|6.1|7.76|6.01|0
1730136900000|2024-10-28 17:35:00|7.77|6.02|7.8|6.05|7.84|6.09|7.77|6.02|0
1730137200000|2024-10-28 17:40:00|7.79|6.04|7.79|6.04|7.81|6.06|7.78|6.03|0
1730137500000|2024-10-28 17:45:00|7.78|6.03|7.81|6.06|7.82|6.07|7.75|6|0
1730137800000|2024-10-28 17:50:00|7.8|6.05|7.75|6|7.82|6.07|7.74|5.99|0
1730138100000|2024-10-28 17:55:00|7.77|6.02|7.76|6.01|7.78|6.03|7.75|6|0
1730138400000|2024-10-28 18:00:00|7.75|6|7.79|6.04|7.85|6.1|7.75|6|0
1730138700000|2024-10-28 18:05:00|7.8|6.05|7.75|6|7.81|6.06|7.72|5.97|0
1730139000000|2024-10-28 18:10:00|7.76|6.01|7.8|6.05|7.8|6.05|7.74|5.99|0
1730139300000|2024-10-28 18:15:00|7.81|6.06|7.78|6.03|7.83|6.08|7.78|6.03|0
1730139600000|2024-10-28 18:20:00|7.79|6.04|7.82|6.07|7.85|6.1|7.79|6.04|0
1730139900000|2024-10-28 18:25:00|7.83|6.08|7.83|6.08|7.83|6.08|7.76|6.01|0
1730140200000|2024-10-28 18:30:00|7.82|6.07|7.78|6.03|7.85|6.1|7.75|6|0
1730140500000|2024-10-28 18:35:00|7.79|6.04|7.75|6|7.84|6.09|7.75|6|0
1730140800000|2024-10-28 18:40:00|7.74|5.99|7.82|6.07|7.83|6.08|7.74|5.99|0
1730141100000|2024-10-28 18:45:00|7.83|6.08|7.78|6.03|7.87|6.12|7.78|6.03|0
1730141400000|2024-10-28 18:50:00|7.79|6.04|7.7|5.95|7.79|6.04|7.67|5.92|0
1730141700000|2024-10-28 18:55:00|7.71|5.96|7.78|6.03|7.79|6.04|7.7|5.95|0
1730142000000|2024-10-28 19:00:00|7.83|6.08|7.76|6.01|7.86|6.11|7.72|5.97|0
1730142300000|2024-10-28 19:05:00|7.77|6.02|7.81|6.06|7.81|6.06|7.75|6|0
1730142600000|2024-10-28 19:10:00|7.8|6.05|7.78|6.03|7.81|6.06|7.77|6.02|0
1730142900000|2024-10-28 19:15:00|7.79|6.04|7.83|6.08|7.83|6.08|7.77|6.02|0
1730143200000|2024-10-28 19:20:00|7.84|6.09|7.75|6|7.84|6.09|7.75|6|0
1730143500000|2024-10-28 19:25:00|7.76|6.01|7.73|5.98|7.76|6.01|7.71|5.96|0
1730143800000|2024-10-28 19:30:00|7.72|5.97|7.69|5.94|7.75|6|7.68|5.93|0
1730144100000|2024-10-28 19:35:00|7.7|5.95|7.73|5.98|7.77|6.02|7.68|5.93|0
1730144400000|2024-10-28 19:40:00|7.72|5.97|7.75|6|7.75|6|7.69|5.94|0
1730144700000|2024-10-28 19:45:00|7.74|5.99|7.74|5.99|7.76|6.01|7.72|5.97|0
1730145000000|2024-10-28 19:50:00|7.76|6.01|7.8|6.05|7.86|6.11|7.76|6.01|0
1730145300000|2024-10-28 19:55:00|7.84|6.09|7.88|6.13|7.93|6.18|7.84|6.09|0
1730145600000|2024-10-28 20:00:00|7.86|6.11|7.84|6.09|7.89|6.14|7.82|6.07|0
1730145900000|2024-10-28 20:05:00|7.85|6.1|7.87|6.12|7.87|6.12|7.84|6.09|0
1730146200000|2024-10-28 20:10:00|7.86|6.11|7.86|6.11|7.86|6.11|7.83|6.08|0
1730146500000|2024-10-28 20:15:00|7.98|5.98|7.97|5.97|7.98|5.98|7.95|5.95|0
1730146800000|2024-10-28 20:20:00|7.96|5.96|7.95|5.95|7.96|5.96|7.95|5.95|0
1730147100000|2024-10-28 20:25:00|7.94|5.94|7.94|5.94|7.94|5.94|7.94|5.94|0
1730147400000|2024-10-28 20:30:00|7.93|5.93|7.9|5.9|7.93|5.93|7.89|5.89|0
1730147700000|2024-10-28 20:35:00|7.91|5.91|7.92|5.92|7.92|5.92|7.9|5.9|0
1730148000000|2024-10-28 20:40:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1730148300000|2024-10-28 20:45:00|7.91|5.91|7.92|5.92|7.92|5.92|7.9|5.9|0
1730148600000|2024-10-28 20:50:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1730148900000|2024-10-28 20:55:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1730149200000|2024-10-28 21:00:00|7.92|5.92|7.93|5.93|7.94|5.94|7.92|5.92|0
1730149800000|2024-10-28 21:10:00|7.94|5.94|7.94|5.94|7.94|5.94|7.94|5.94|0
1730150100000|2024-10-28 21:15:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1730150400000|2024-10-28 21:20:00|7.93|5.93|7.93|5.93|7.94|5.94|7.93|5.93|0
1730150700000|2024-10-28 21:25:00|7.94|5.94|7.93|5.93|7.94|5.94|7.93|5.93|0
1730151300000|2024-10-28 21:35:00|7.92|5.92|7.92|5.92|7.92|5.92|7.92|5.92|0
1730151600000|2024-10-28 21:40:00|7.93|5.93|7.93|5.93|7.94|5.94|7.92|5.92|0
1730151900000|2024-10-28 21:45:00|7.92|5.92|7.92|5.92|7.92|5.92|7.92|5.92|0
1730152200000|2024-10-28 21:50:00|7.91|5.91|7.89|5.89|7.91|5.91|7.89|5.89|0
1730152500000|2024-10-28 21:55:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1730152800000|2024-10-28 22:00:00|7.89|5.89|7.92|5.92|7.93|5.93|7.88|5.88|0
1730153100000|2024-10-28 22:05:00|7.93|5.93|7.98|5.98|7.98|5.98|7.93|5.93|0
1730153400000|2024-10-28 22:10:00|7.99|5.99|7.99|5.99|8.01|6.01|7.99|5.99|0
1730153700000|2024-10-28 22:15:00|8|6|8|6|8.04|6.04|8|6|0
1730154000000|2024-10-28 22:20:00|7.99|5.99|7.99|5.99|8.01|6.01|7.98|5.98|0
1730154300000|2024-10-28 22:25:00|7.98|5.98|8.02|6.02|8.02|6.02|7.98|5.98|0
1730154600000|2024-10-28 22:30:00|8.01|6.01|7.99|5.99|8.01|6.01|7.99|5.99|0
1730154900000|2024-10-28 22:35:00|8|6|7.99|5.99|8|6|7.98|5.98|0
1730155200000|2024-10-28 22:40:00|7.98|5.98|7.98|5.98|7.99|5.99|7.97|5.97|0
1730155500000|2024-10-28 22:45:00|7.97|5.97|8.01|6.01|8.02|6.02|7.97|5.97|0
1730155800000|2024-10-28 22:50:00|8|6|7.99|5.99|8|6|7.99|5.99|0
1730156100000|2024-10-28 22:55:00|8|6|7.98|5.98|8|6|7.98|5.98|0
1730156400000|2024-10-28 23:00:00|7.97|5.97|7.98|5.98|7.98|5.98|7.95|5.95|0
1730156700000|2024-10-28 23:05:00|7.97|5.97|7.95|5.95|7.97|5.97|7.93|5.93|0
1730157000000|2024-10-28 23:10:00|7.94|5.94|7.96|5.96|7.96|5.96|7.94|5.94|0
1730157300000|2024-10-28 23:15:00|7.95|5.95|7.96|5.96|7.96|5.96|7.94|5.94|0
1730157600000|2024-10-28 23:20:00|7.97|5.97|7.95|5.95|7.97|5.97|7.95|5.95|0
1730157900000|2024-10-28 23:25:00|7.96|5.96|7.97|5.97|7.97|5.97|7.95|5.95|0
1730158200000|2024-10-28 23:30:00|7.98|5.98|7.96|5.96|7.98|5.98|7.95|5.95|0
1730158500000|2024-10-28 23:35:00|7.95|5.95|7.96|5.96|7.97|5.97|7.95|5.95|0
1730158800000|2024-10-28 23:40:00|7.95|5.95|7.95|5.95|7.96|5.96|7.93|5.93|0
1730159100000|2024-10-28 23:45:00|7.94|5.94|7.99|5.99|7.99|5.99|7.94|5.94|0
1730159400000|2024-10-28 23:50:00|7.98|5.98|7.99|5.99|7.99|5.99|7.97|5.97|0
1730159700000|2024-10-28 23:55:00|7.98|5.98|7.95|5.95|7.99|5.99|7.95|5.95|0
1730160000000|2024-10-29 00:00:00|7.93|5.93|7.95|5.95|7.96|5.96|7.92|5.92|0
1730160300000|2024-10-29 00:05:00|7.96|5.96|8.05|6.05|8.07|6.07|7.95|5.95|0
1730160600000|2024-10-29 00:10:00|8.04|6.04|8.01|6.01|8.05|6.05|8.01|6.01|0
1730160900000|2024-10-29 00:15:00|8.02|6.02|7.98|5.98|8.03|6.03|7.97|5.97|0
1730161200000|2024-10-29 00:20:00|7.97|5.97|7.97|5.97|8|6|7.97|5.97|0
1730161500000|2024-10-29 00:25:00|7.98|5.98|7.92|5.92|7.98|5.98|7.91|5.91|0
1730161800000|2024-10-29 00:30:00|7.79|6.04|7.81|6.06|7.82|6.07|7.79|6.04|0
1730162100000|2024-10-29 00:35:00|7.8|6.05|7.8|6.05|7.8|6.05|7.77|6.02|0
1730162400000|2024-10-29 00:40:00|7.81|6.06|7.81|6.06|7.81|6.06|7.8|6.05|0
1730162700000|2024-10-29 00:45:00|7.8|6.05|7.8|6.05|7.81|6.06|7.78|6.03|0
1730163000000|2024-10-29 00:50:00|7.81|6.06|7.81|6.06|7.81|6.06|7.78|6.03|0
1730163300000|2024-10-29 00:55:00|7.8|6.05|7.82|6.07|7.82|6.07|7.8|6.05|0
1730163600000|2024-10-29 01:00:00|7.81|6.06|7.84|6.09|7.85|6.1|7.81|6.06|0
1730163900000|2024-10-29 01:05:00|7.85|6.1|7.85|6.1|7.86|6.11|7.83|6.08|0
1730164200000|2024-10-29 01:10:00|7.84|6.09|7.87|6.12|7.87|6.12|7.83|6.08|0
1730164500000|2024-10-29 01:15:00|7.88|6.13|7.85|6.1|7.9|6.15|7.85|6.1|0
1730164800000|2024-10-29 01:20:00|7.84|6.09|7.98|6.23|8|6.25|7.7|5.95|0
1730165100000|2024-10-29 01:25:00|7.99|6.24|7.96|6.21|7.99|6.24|7.95|6.2|0
1730165400000|2024-10-29 01:30:00|7.95|6.2|7.98|6.23|7.98|6.23|7.95|6.2|0
1730165700000|2024-10-29 01:35:00|7.97|6.22|7.98|6.23|8.01|6.26|7.97|6.22|0
1730166000000|2024-10-29 01:40:00|7.99|6.24|7.99|6.24|8|6.25|7.97|6.22|0
1730166300000|2024-10-29 01:45:00|8|6.25|8.01|6.26|8.01|6.26|7.98|6.23|0
1730166600000|2024-10-29 01:50:00|8.03|6.28|8.01|6.26|8.03|6.28|8|6.25|0
1730166900000|2024-10-29 01:55:00|8.02|6.27|7.98|6.23|8.02|6.27|7.98|6.23|0
1730167200000|2024-10-29 02:00:00|7.99|6.24|8.02|6.27|8.03|6.28|7.98|6.23|0
1730167500000|2024-10-29 02:05:00|8.01|6.26|7.99|6.24|8.02|6.27|7.99|6.24|0
1730167800000|2024-10-29 02:10:00|7.98|6.23|7.96|6.21|7.99|6.24|7.96|6.21|0
1730168100000|2024-10-29 02:15:00|7.97|6.22|7.97|6.22|7.97|6.22|7.96|6.21|0
1730168400000|2024-10-29 02:20:00|7.96|6.21|7.95|6.2|7.97|6.22|7.95|6.2|0
1730168700000|2024-10-29 02:25:00|7.96|6.21|7.97|6.22|7.98|6.23|7.95|6.2|0
1730169000000|2024-10-29 02:30:00|7.96|6.21|8|6.25|8.02|6.27|7.96|6.21|0
1730169300000|2024-10-29 02:35:00|8.01|6.26|8.01|6.26|8.02|6.27|8|6.25|0
1730169600000|2024-10-29 02:40:00|8|6.25|8.02|6.27|8.02|6.27|8|6.25|0
1730169900000|2024-10-29 02:45:00|8.01|6.26|8|6.25|8.01|6.26|7.99|6.24|0
1730170200000|2024-10-29 02:50:00|7.99|6.24|7.98|6.23|8|6.25|7.98|6.23|0
1730170500000|2024-10-29 02:55:00|7.99|6.24|7.98|6.23|8|6.25|7.98|6.23|0
1730170800000|2024-10-29 03:00:00|7.99|6.24|7.97|6.22|7.99|6.24|7.96|6.21|0
1730171100000|2024-10-29 03:05:00|7.96|6.21|7.91|6.16|7.97|6.22|7.91|6.16|0
1730171400000|2024-10-29 03:10:00|7.92|6.17|7.92|6.17|7.92|6.17|7.9|6.15|0
1730171700000|2024-10-29 03:15:00|7.93|6.18|7.93|6.18|7.93|6.18|7.91|6.16|0
1730172000000|2024-10-29 03:20:00|7.94|6.19|7.97|6.22|7.97|6.22|7.93|6.18|0
1730172300000|2024-10-29 03:25:00|7.96|6.21|7.95|6.2|7.97|6.22|7.95|6.2|0
1730172600000|2024-10-29 03:30:00|7.96|6.21|7.97|6.22|7.98|6.23|7.96|6.21|0
1730172900000|2024-10-29 03:35:00|7.98|6.23|8.01|6.26|8.01|6.26|7.98|6.23|0
1730173200000|2024-10-29 03:40:00|8|6.25|7.99|6.24|8|6.25|7.99|6.24|0
1730173500000|2024-10-29 03:45:00|8|6.25|8.03|6.28|8.05|6.3|7.99|6.24|0
1730173800000|2024-10-29 03:50:00|8.04|6.29|8.11|6.36|8.12|6.37|8.03|6.28|0
1730174100000|2024-10-29 03:55:00|8.12|6.37|8.14|6.39|8.17|6.42|8.1|6.35|0
1730174400000|2024-10-29 04:00:00|8.15|6.4|8.15|6.4|8.17|6.42|8.13|6.38|0
1730174700000|2024-10-29 04:05:00|8.14|6.39|8.11|6.36|8.14|6.39|8.1|6.35|0
1730175000000|2024-10-29 04:10:00|8.1|6.35|8.06|6.31|8.1|6.35|8.06|6.31|0
1730175300000|2024-10-29 04:15:00|8.05|6.3|8.05|6.3|8.06|6.31|8.04|6.29|0
1730175600000|2024-10-29 04:20:00|8.04|6.29|8.03|6.28|8.04|6.29|8.02|6.27|0
1730175900000|2024-10-29 04:25:00|8.02|6.27|8.01|6.26|8.03|6.28|8.01|6.26|0
1730176200000|2024-10-29 04:30:00|8|6.25|8.01|6.26|8.01|6.26|8|6.25|0
1730176500000|2024-10-29 04:35:00|8.02|6.27|8.03|6.28|8.04|6.29|8.01|6.26|0
1730176800000|2024-10-29 04:40:00|8.04|6.29|8.04|6.29|8.04|6.29|8.03|6.28|0
1730177100000|2024-10-29 04:45:00|8.03|6.28|8.04|6.29|8.04|6.29|8.02|6.27|0
1730177400000|2024-10-29 04:50:00|8.03|6.28|8.02|6.27|8.04|6.29|8|6.25|0
1730177700000|2024-10-29 04:55:00|8.01|6.26|7.99|6.24|8.01|6.26|7.99|6.24|0
1730178000000|2024-10-29 05:00:00|8|6.25|7.99|6.24|8.01|6.26|7.98|6.23|0
1730178300000|2024-10-29 05:05:00|8|6.25|8.03|6.28|8.03|6.28|7.99|6.24|0
1730178600000|2024-10-29 05:10:00|8.04|6.29|8|6.25|8.04|6.29|8|6.25|0
1730178900000|2024-10-29 05:15:00|8.01|6.26|8.02|6.27|8.02|6.27|7.99|6.24|0
1730179200000|2024-10-29 05:20:00|8.01|6.26|8|6.25|8.02|6.27|7.99|6.24|0
1730179500000|2024-10-29 05:25:00|7.99|6.24|7.96|6.21|7.99|6.24|7.96|6.21|0
1730179800000|2024-10-29 05:30:00|7.97|6.22|7.93|6.18|7.97|6.22|7.93|6.18|0
1730180100000|2024-10-29 05:35:00|7.92|6.17|7.92|6.17|7.94|6.19|7.92|6.17|0
1730180400000|2024-10-29 05:40:00|7.91|6.16|7.94|6.19|7.95|6.2|7.91|6.16|0
1730180700000|2024-10-29 05:45:00|7.93|6.18|7.94|6.19|7.94|6.19|7.92|6.17|0
1730181000000|2024-10-29 05:50:00|7.93|6.18|7.93|6.18|7.95|6.2|7.93|6.18|0
1730181300000|2024-10-29 05:55:00|7.94|6.19|7.93|6.18|7.94|6.19|7.92|6.17|0
1730181600000|2024-10-29 06:00:00|7.92|6.17|7.89|6.14|7.93|6.18|7.89|6.14|0
1730181900000|2024-10-29 06:05:00|7.9|6.15|7.93|6.18|7.94|6.19|7.88|6.13|0
1730182200000|2024-10-29 06:10:00|7.94|6.19|7.93|6.18|7.94|6.19|7.92|6.17|0
1730182500000|2024-10-29 06:15:00|7.92|6.17|7.92|6.17|7.93|6.18|7.91|6.16|0
1730182800000|2024-10-29 06:20:00|7.91|6.16|7.92|6.17|7.92|6.17|7.9|6.15|0
1730183100000|2024-10-29 06:25:00|7.91|6.16|7.92|6.17|7.93|6.18|7.91|6.16|0
1730183400000|2024-10-29 06:30:00|7.91|6.16|7.86|6.11|7.91|6.16|7.86|6.11|0
1730183700000|2024-10-29 06:35:00|7.87|6.12|7.87|6.12|7.9|6.15|7.86|6.11|0
1730184000000|2024-10-29 06:40:00|7.86|6.11|7.83|6.08|7.87|6.12|7.83|6.08|0
1730184300000|2024-10-29 06:45:00|7.82|6.07|7.82|6.07|7.84|6.09|7.82|6.07|0
1730184600000|2024-10-29 06:50:00|7.83|6.08|7.82|6.07|7.83|6.08|7.8|6.05|0
1730184900000|2024-10-29 06:55:00|7.83|6.08|7.82|6.07|7.84|6.09|7.82|6.07|0
1730185200000|2024-10-29 07:00:00|7.83|6.08|7.79|6.04|7.85|6.1|7.78|6.03|0
1730185500000|2024-10-29 07:05:00|7.78|6.03|7.82|6.07|7.83|6.08|7.78|6.03|0
1730185800000|2024-10-29 07:10:00|7.83|6.08|7.81|6.06|7.84|6.09|7.81|6.06|0
1730186100000|2024-10-29 07:15:00|7.8|6.05|7.81|6.06|7.82|6.07|7.8|6.05|0
1730186400000|2024-10-29 07:20:00|7.8|6.05|7.79|6.04|7.81|6.06|7.76|6.01|0
1730186700000|2024-10-29 07:25:00|7.77|6.02|7.76|6.01|7.78|6.03|7.75|6|0
1730187000000|2024-10-29 07:30:00|7.75|6|7.77|6.02|7.78|6.03|7.74|5.99|0
1730187300000|2024-10-29 07:35:00|7.76|6.01|7.78|6.03|7.78|6.03|7.76|6.01|0
1730187600000|2024-10-29 07:40:00|7.77|6.02|8.26|6.51|8.5|6.75|7.77|6.02|0
1730187900000|2024-10-29 07:45:00|8.25|6.5|8.25|6.5|8.27|6.52|8.24|6.49|0
1730188200000|2024-10-29 07:50:00|8.24|6.49|8.26|6.51|8.28|6.53|8.23|6.48|0
1730188500000|2024-10-29 07:55:00|8.27|6.52|8.33|6.58|8.33|6.58|8.27|6.52|0
1730188800000|2024-10-29 08:00:00|8.31|6.56|8.36|6.61|8.37|6.62|8.3|6.55|0
1730189100000|2024-10-29 08:05:00|8.37|6.62|8.39|6.64|8.42|6.67|8.35|6.6|0
1730189400000|2024-10-29 08:10:00|8.38|6.63|8.35|6.6|8.39|6.64|8.33|6.58|0
1730189700000|2024-10-29 08:15:00|8.36|6.61|8.49|6.74|8.5|6.75|8.36|6.61|0
1730190000000|2024-10-29 08:20:00|8.48|6.73|8.45|6.7|8.54|6.79|8.44|6.69|0
1730190300000|2024-10-29 08:25:00|8.47|6.72|8.32|6.57|8.48|6.73|8.32|6.57|0
1730190600000|2024-10-29 08:30:00|8.31|6.56|8.32|6.57|8.36|6.61|8.28|6.53|0
1730190900000|2024-10-29 08:35:00|8.33|6.58|8.24|6.49|8.33|6.58|8.23|6.48|0
1730191200000|2024-10-29 08:40:00|8.25|6.5|8.21|6.46|8.26|6.51|8.21|6.46|0
1730191500000|2024-10-29 08:45:00|8.22|6.47|8.21|6.46|8.24|6.49|8.19|6.44|0
1730191800000|2024-10-29 08:50:00|8.22|6.47|8.23|6.48|8.25|6.5|8.18|6.43|0
1730192100000|2024-10-29 08:55:00|8.24|6.49|8.29|6.54|8.35|6.6|8.23|6.48|0
1730192400000|2024-10-29 09:00:00|8.3|6.55|8.37|6.62|8.39|6.64|8.29|6.54|0
1730192700000|2024-10-29 09:05:00|8.36|6.61|8.31|6.56|8.38|6.63|8.29|6.54|0
1730193000000|2024-10-29 09:10:00|8.32|6.57|8.42|6.67|8.42|6.67|8.32|6.57|0
1730193300000|2024-10-29 09:15:00|8.4|6.65|8.38|6.63|8.43|6.68|8.37|6.62|0
1730193600000|2024-10-29 09:20:00|8.4|6.65|8.35|6.6|8.43|6.68|8.31|6.56|0
1730193900000|2024-10-29 09:25:00|8.34|6.59|8.31|6.56|8.34|6.59|8.29|6.54|0
1730194200000|2024-10-29 09:30:00|8.32|6.57|8.32|6.57|8.36|6.61|8.32|6.57|0
1730194500000|2024-10-29 09:35:00|8.33|6.58|8.33|6.58|8.35|6.6|8.3|6.55|0
1730194800000|2024-10-29 09:40:00|8.31|6.56|8.28|6.53|8.35|6.6|8.28|6.53|0
1730195100000|2024-10-29 09:45:00|8.27|6.52|8.33|6.58|8.35|6.6|8.27|6.52|0
1730195400000|2024-10-29 09:50:00|8.34|6.59|8.35|6.6|8.37|6.62|8.32|6.57|0
1730195700000|2024-10-29 09:55:00|8.34|6.59|8.31|6.56|8.36|6.61|8.31|6.56|0
1730196000000|2024-10-29 10:00:00|8.32|6.57|8.35|6.6|8.37|6.62|8.3|6.55|0
1730196300000|2024-10-29 10:05:00|8.37|6.62|8.4|6.65|8.43|6.68|8.35|6.6|0
1730196600000|2024-10-29 10:10:00|8.41|6.66|8.39|6.64|8.41|6.66|8.36|6.61|0
1730196900000|2024-10-29 10:15:00|8.38|6.63|8.42|6.67|8.42|6.67|8.38|6.63|0
1730197200000|2024-10-29 10:20:00|8.41|6.66|8.45|6.7|8.46|6.71|8.41|6.66|0
1730197500000|2024-10-29 10:25:00|8.46|6.71|8.4|6.65|8.48|6.73|8.39|6.64|0
1730197800000|2024-10-29 10:30:00|8.41|6.66|8.4|6.65|8.42|6.67|8.36|6.61|0
1730198100000|2024-10-29 10:35:00|8.41|6.66|8.41|6.66|8.42|6.67|8.39|6.64|0
1730198400000|2024-10-29 10:40:00|8.42|6.67|8.41|6.66|8.44|6.69|8.4|6.65|0
1730198700000|2024-10-29 10:45:00|8.4|6.65|8.35|6.6|8.4|6.65|8.34|6.59|0
1730199000000|2024-10-29 10:50:00|8.36|6.61|8.35|6.6|8.37|6.62|8.35|6.6|0
1730199300000|2024-10-29 10:55:00|8.36|6.61|8.38|6.63|8.38|6.63|8.34|6.59|0
1730199600000|2024-10-29 11:00:00|8.37|6.62|8.44|6.69|8.53|6.78|8.37|6.62|0
1730199900000|2024-10-29 11:05:00|8.45|6.7|8.54|6.79|8.54|6.79|8.45|6.7|0
1730200200000|2024-10-29 11:10:00|8.56|6.81|8.53|6.78|8.57|6.82|8.51|6.76|0
1730200500000|2024-10-29 11:15:00|8.54|6.79|8.55|6.8|8.57|6.82|8.47|6.72|0
1730200800000|2024-10-29 11:20:00|8.56|6.81|8.52|6.77|8.56|6.81|8.52|6.77|0
1730201100000|2024-10-29 11:25:00|8.53|6.78|8.55|6.8|8.57|6.82|8.53|6.78|0
1730201400000|2024-10-29 11:30:00|8.56|6.81|8.57|6.82|8.57|6.82|8.53|6.78|0
1730201700000|2024-10-29 11:35:00|8.58|6.83|8.55|6.8|8.58|6.83|8.54|6.79|0
1730202000000|2024-10-29 11:40:00|8.54|6.79|8.44|6.69|8.55|6.8|8.44|6.69|0
1730202300000|2024-10-29 11:45:00|8.46|6.71|8.49|6.74|8.51|6.76|8.43|6.68|0
1730202600000|2024-10-29 11:50:00|8.5|6.75|8.52|6.77|8.54|6.79|8.48|6.73|0
1730202900000|2024-10-29 11:55:00|8.53|6.78|8.57|6.82|8.58|6.83|8.51|6.76|0
1730203200000|2024-10-29 12:00:00|8.58|6.83|8.56|6.81|8.61|6.86|8.56|6.81|0
1730203500000|2024-10-29 12:05:00|8.57|6.82|8.6|6.85|8.6|6.85|8.56|6.81|0
1730203800000|2024-10-29 12:10:00|8.61|6.86|8.59|6.84|8.69|6.94|8.57|6.82|0
1730204100000|2024-10-29 12:15:00|8.57|6.82|8.54|6.79|8.58|6.83|8.54|6.79|0
1730204400000|2024-10-29 12:20:00|8.58|6.83|8.62|6.87|8.65|6.9|8.58|6.83|0
1730204700000|2024-10-29 12:25:00|8.61|6.86|8.57|6.82|8.64|6.89|8.55|6.8|0
1730205000000|2024-10-29 12:30:00|8.56|6.81|8.59|6.84|8.62|6.87|8.56|6.81|0
1730205300000|2024-10-29 12:35:00|8.6|6.85|8.58|6.83|8.6|6.85|8.56|6.81|0
1730205600000|2024-10-29 12:40:00|8.6|6.85|8.61|6.86|8.63|6.88|8.6|6.85|0
1730205900000|2024-10-29 12:45:00|8.6|6.85|8.61|6.86|8.62|6.87|8.59|6.84|0
1730206200000|2024-10-29 12:50:00|8.6|6.85|8.6|6.85|8.62|6.87|8.57|6.82|0
1730206500000|2024-10-29 12:55:00|8.61|6.86|8.63|6.88|8.64|6.89|8.6|6.85|0
1730206800000|2024-10-29 13:00:00|8.62|6.87|8.63|6.88|8.66|6.91|8.61|6.86|0
1730207100000|2024-10-29 13:05:00|8.62|6.87|8.57|6.82|8.63|6.88|8.54|6.79|0
1730207400000|2024-10-29 13:10:00|8.59|6.84|8.64|6.89|8.65|6.9|8.59|6.84|0
1730207700000|2024-10-29 13:15:00|8.65|6.9|8.65|6.9|8.65|6.9|8.62|6.87|0
1730208000000|2024-10-29 13:20:00|8.66|6.91|8.64|6.89|8.66|6.91|8.64|6.89|0
1730208300000|2024-10-29 13:25:00|8.65|6.9|8.59|6.84|8.65|6.9|8.54|6.79|0
1730208600000|2024-10-29 13:30:00|8.57|6.82|8.85|7.1|8.86|7.11|8.57|6.82|0
1730208900000|2024-10-29 13:35:00|8.84|7.09|8.86|7.11|8.9|7.15|8.42|6.67|0
1730209200000|2024-10-29 13:40:00|8.87|7.12|8.68|6.93|8.89|7.14|8.67|6.92|0
1730209500000|2024-10-29 13:45:00|8.69|6.94|8.71|6.96|8.71|6.96|8.57|6.82|0
1730209800000|2024-10-29 13:50:00|8.67|6.92|8.52|6.77|8.67|6.92|8.5|6.75|0
1730210100000|2024-10-29 13:55:00|8.51|6.76|8.46|6.71|8.51|6.76|8.44|6.69|0
1730210400000|2024-10-29 14:00:00|8.49|6.74|8.26|6.51|8.7|6.95|8.23|6.48|0
1730210700000|2024-10-29 14:05:00|8.27|6.52|8.29|6.54|8.32|6.57|8.23|6.48|0
1730211000000|2024-10-29 14:10:00|8.31|6.56|8.3|6.55|8.31|6.56|8.18|6.43|0
1730211300000|2024-10-29 14:15:00|8.28|6.53|8.23|6.48|8.29|6.54|8.21|6.46|0
1730211600000|2024-10-29 14:20:00|8.24|6.49|7.96|6.21|8.3|6.55|7.96|6.21|0
1730211900000|2024-10-29 14:25:00|7.97|6.22|8.25|6.5|8.28|6.53|7.94|6.19|0
1730212200000|2024-10-29 14:30:00|8.23|6.48|8.09|6.34|8.26|6.51|8.07|6.32|0
1730212500000|2024-10-29 14:35:00|8.1|6.35|8.04|6.29|8.12|6.37|8.03|6.28|0
1730212800000|2024-10-29 14:40:00|8.06|6.31|8.24|6.49|8.31|6.56|8.06|6.31|0
1730213100000|2024-10-29 14:45:00|8.23|6.48|8.14|6.39|8.29|6.54|8.12|6.37|0
1730213400000|2024-10-29 14:50:00|8.13|6.38|8.13|6.38|8.17|6.42|8.1|6.35|0
1730213700000|2024-10-29 14:55:00|8.15|6.4|8.1|6.35|8.17|6.42|8.06|6.31|0
1730214000000|2024-10-29 15:00:00|8.09|6.34|8.07|6.32|8.15|6.4|8.05|6.3|0
1730214300000|2024-10-29 15:05:00|8.09|6.34|8.23|6.48|8.26|6.51|8.07|6.32|0
1730214600000|2024-10-29 15:10:00|8.24|6.49|8.13|6.38|8.28|6.53|8.12|6.37|0
1730214900000|2024-10-29 15:15:00|8.14|6.39|8.16|6.41|8.18|6.43|8.09|6.34|0
1730215200000|2024-10-29 15:20:00|8.17|6.42|8.17|6.42|8.24|6.49|8.11|6.36|0
1730215500000|2024-10-29 15:25:00|8.18|6.43|8.18|6.43|8.21|6.46|8.15|6.4|0
1730215800000|2024-10-29 15:30:00|8.17|6.42|8.19|6.44|8.21|6.46|8.1|6.35|0
1730216100000|2024-10-29 15:35:00|8.18|6.43|8.11|6.36|8.23|6.48|8.09|6.34|0
1730216400000|2024-10-29 15:40:00|8.1|6.35|8.1|6.35|8.13|6.38|8.06|6.31|0
1730216700000|2024-10-29 15:45:00|8.09|6.34|8.11|6.36|8.11|6.36|8.05|6.3|0
1730217000000|2024-10-29 15:50:00|8.1|6.35|8.16|6.41|8.22|6.47|8.06|6.31|0
1730217300000|2024-10-29 15:55:00|8.15|6.4|8.08|6.33|8.16|6.41|8.07|6.32|0
1730217600000|2024-10-29 16:00:00|8.07|6.32|8.05|6.3|8.08|6.33|7.98|6.23|0
1730217900000|2024-10-29 16:05:00|8.06|6.31|8.03|6.28|8.08|6.33|8.02|6.27|0
1730218200000|2024-10-29 16:10:00|8.02|6.27|8|6.25|8.04|6.29|7.99|6.24|0
1730218500000|2024-10-29 16:15:00|7.99|6.24|7.97|6.22|8.15|6.4|7.91|6.16|0
1730218800000|2024-10-29 16:20:00|9.27|7.52|7.36|5.61|9.27|7.52|7.34|5.59|0
1730219100000|2024-10-29 16:25:00|7.37|5.62|7.43|5.68|7.45|5.7|7.36|5.61|0
1730219400000|2024-10-29 16:30:00|7.42|5.67|7.5|5.75|7.52|5.77|7.41|5.66|0
1730219700000|2024-10-29 16:35:00|7.49|5.74|7.46|5.71|7.55|5.8|7.42|5.67|0
1730220000000|2024-10-29 16:40:00|7.45|5.7|7.42|5.67|7.48|5.73|7.41|5.66|0
1730220300000|2024-10-29 16:45:00|7.41|5.66|7.4|5.65|7.44|5.69|7.37|5.62|0
1730220600000|2024-10-29 16:50:00|7.39|5.64|7.21|5.46|7.39|5.64|7.2|5.45|0
1730220900000|2024-10-29 16:55:00|7.2|5.45|7.2|5.45|7.26|5.51|7.2|5.45|0
1730221200000|2024-10-29 17:00:00|7.19|5.44|7.1|5.35|7.2|5.45|7.05|5.3|0
1730221500000|2024-10-29 17:05:00|7.11|5.36|7.11|5.36|7.13|5.38|7.07|5.32|0
1730221800000|2024-10-29 17:10:00|7.12|5.37|7.08|5.33|7.14|5.39|7.07|5.32|0
1730222100000|2024-10-29 17:15:00|7.09|5.34|7.11|5.36|7.12|5.37|7.07|5.32|0
1730222400000|2024-10-29 17:20:00|7.1|5.35|7.13|5.38|7.2|5.45|7.1|5.35|0
1730222700000|2024-10-29 17:25:00|7.11|5.36|7.18|5.43|7.21|5.46|7.11|5.36|0
1730223000000|2024-10-29 17:30:00|7.19|5.44|7.17|5.42|7.23|5.48|7.17|5.42|0
1730223300000|2024-10-29 17:35:00|7.18|5.43|7.19|5.44|7.2|5.45|7.15|5.4|0
1730223600000|2024-10-29 17:40:00|7.18|5.43|7.26|5.51|7.29|5.54|7.18|5.43|0
1730223900000|2024-10-29 17:45:00|7.25|5.5|7.2|5.45|7.26|5.51|7.19|5.44|0
1730224200000|2024-10-29 17:50:00|7.21|5.46|7.15|5.4|7.22|5.47|7.15|5.4|0
1730224500000|2024-10-29 17:55:00|7.16|5.41|7.18|5.43|7.21|5.46|7.15|5.4|0
1730224800000|2024-10-29 18:00:00|7.19|5.44|7.18|5.43|7.2|5.45|7.14|5.39|0
1730225100000|2024-10-29 18:05:00|7.19|5.44|7.18|5.43|7.22|5.47|7.16|5.41|0
1730225400000|2024-10-29 18:10:00|7.17|5.42|7.21|5.46|7.21|5.46|7.17|5.42|0
1730225700000|2024-10-29 18:15:00|7.2|5.45|7.15|5.4|7.24|5.49|7.15|5.4|0
1730226000000|2024-10-29 18:20:00|7.14|5.39|7.14|5.39|7.18|5.43|7.12|5.37|0
1730226300000|2024-10-29 18:25:00|7.15|5.4|7.09|5.34|7.17|5.42|7.09|5.34|0
1730226600000|2024-10-29 18:30:00|7.1|5.35|7.07|5.32|7.1|5.35|7.05|5.3|0
1730226900000|2024-10-29 18:35:00|7.08|5.33|7.04|5.29|7.08|5.33|7.03|5.28|0
1730227200000|2024-10-29 18:40:00|7.05|5.3|7.04|5.29|7.07|5.32|6.99|5.24|0
1730227500000|2024-10-29 18:45:00|7.05|5.3|7.05|5.3|7.07|5.32|7.03|5.28|0
1730227800000|2024-10-29 18:50:00|7.04|5.29|7.07|5.32|7.08|5.33|7.04|5.29|0
1730228100000|2024-10-29 18:55:00|7.08|5.33|7.07|5.32|7.08|5.33|7.06|5.31|0
1730228400000|2024-10-29 19:00:00|7.06|5.31|7.08|5.33|7.08|5.33|7.06|5.31|0
1730228700000|2024-10-29 19:05:00|7.07|5.32|7.02|5.27|7.09|5.34|7.02|5.27|0
1730229000000|2024-10-29 19:10:00|7.03|5.28|7.16|5.41|7.17|5.42|7.02|5.27|0
1730229300000|2024-10-29 19:15:00|7.17|5.42|7.14|5.39|7.19|5.44|7.13|5.38|0
1730229600000|2024-10-29 19:20:00|7.15|5.4|7.12|5.37|7.16|5.41|7.11|5.36|0
1730229900000|2024-10-29 19:25:00|7.13|5.38|7.09|5.34|7.15|5.4|7.08|5.33|0
1730230200000|2024-10-29 19:30:00|7.1|5.35|7.1|5.35|7.13|5.38|7.08|5.33|0
1730230500000|2024-10-29 19:35:00|7.09|5.34|7.15|5.4|7.17|5.42|7.09|5.34|0
1730230800000|2024-10-29 19:40:00|7.16|5.41|7.15|5.4|7.18|5.43|7.15|5.4|0
1730231100000|2024-10-29 19:45:00|7.16|5.41|7.16|5.41|7.17|5.42|7.14|5.39|0
1730231400000|2024-10-29 19:50:00|7.18|5.43|7.3|5.55|7.31|5.56|7.17|5.42|0
1730231700000|2024-10-29 19:55:00|7.31|5.56|7.3|5.55|7.38|5.63|7.29|5.54|0
1730232000000|2024-10-29 20:00:00|7.29|5.54|7.19|5.44|7.31|5.56|7.07|5.32|0
1730232300000|2024-10-29 20:05:00|7.21|5.46|7.12|5.37|7.22|5.47|7.1|5.35|0
1730232600000|2024-10-29 20:10:00|7.14|5.39|7.07|5.32|7.14|5.39|7.05|5.3|0
1730232900000|2024-10-29 20:15:00|7.21|5.21|7.33|5.33|7.33|5.33|7.21|5.21|0
1730233200000|2024-10-29 20:20:00|7.34|5.34|7.3|5.3|7.35|5.35|7.27|5.27|0
1730233500000|2024-10-29 20:25:00|7.31|5.31|7.27|5.27|7.33|5.33|7.26|5.26|0
1730233800000|2024-10-29 20:30:00|7.26|5.26|7.29|5.29|7.3|5.3|7.25|5.25|0
1730234100000|2024-10-29 20:35:00|7.3|5.3|7.27|5.27|7.3|5.3|7.27|5.27|0
1730234400000|2024-10-29 20:40:00|7.26|5.26|7.26|5.26|7.27|5.27|7.25|5.25|0
1730234700000|2024-10-29 20:45:00|7.27|5.27|7.27|5.27|7.27|5.27|7.25|5.25|0
1730235000000|2024-10-29 20:50:00|7.26|5.26|7.23|5.23|7.26|5.26|7.23|5.23|0
1730235300000|2024-10-29 20:55:00|7.24|5.24|7.28|5.28|7.28|5.28|7.24|5.24|0
1730235600000|2024-10-29 21:00:00|7.27|5.27|7.27|5.27|7.28|5.28|7.27|5.27|0
1730235900000|2024-10-29 21:05:00|7.26|5.26|7.24|5.24|7.26|5.26|7.24|5.24|0
1730236200000|2024-10-29 21:10:00|7.23|5.23|7.21|5.21|7.24|5.24|7.21|5.21|0
1730236500000|2024-10-29 21:15:00|7.22|5.22|7.24|5.24|7.24|5.24|7.21|5.21|0
1730236800000|2024-10-29 21:20:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1730237100000|2024-10-29 21:25:00|7.26|5.26|7.24|5.24|7.26|5.26|7.24|5.24|0
1730237400000|2024-10-29 21:30:00|7.23|5.23|7.22|5.22|7.23|5.23|7.21|5.21|0
1730238000000|2024-10-29 21:40:00|7.21|5.21|7.2|5.2|7.22|5.22|7.19|5.19|0
1730238300000|2024-10-29 21:45:00|7.19|5.19|7.19|5.19|7.2|5.2|7.19|5.19|0
1730238600000|2024-10-29 21:50:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1730238900000|2024-10-29 21:55:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1730239200000|2024-10-29 22:00:00|7.17|5.17|7.2|5.2|7.22|5.22|7.15|5.15|0
1730239500000|2024-10-29 22:05:00|7.19|5.19|7.13|5.13|7.19|5.19|7.13|5.13|0
1730239800000|2024-10-29 22:10:00|7.14|5.14|7.16|5.16|7.16|5.16|7.13|5.13|0
1730240100000|2024-10-29 22:15:00|7.17|5.17|7.17|5.17|7.18|5.18|7.15|5.15|0
1730240400000|2024-10-29 22:20:00|7.16|5.16|7.15|5.15|7.17|5.17|7.15|5.15|0
1730240700000|2024-10-29 22:25:00|7.16|5.16|7.15|5.15|7.16|5.16|7.15|5.15|0
1730241000000|2024-10-29 22:30:00|7.16|5.16|7.11|5.11|7.16|5.16|7.11|5.11|0
1730241300000|2024-10-29 22:35:00|7.1|5.1|7.11|5.11|7.12|5.12|7.1|5.1|0
1730241600000|2024-10-29 22:40:00|7.1|5.1|7.12|5.12|7.13|5.13|7.1|5.1|0
1730241900000|2024-10-29 22:45:00|7.13|5.13|7.1|5.1|7.13|5.13|7.09|5.09|0
1730242200000|2024-10-29 22:50:00|7.09|5.09|7.08|5.08|7.1|5.1|7.07|5.07|0
1730242500000|2024-10-29 22:55:00|7.07|5.07|7.08|5.08|7.08|5.08|7.07|5.07|0
1730242800000|2024-10-29 23:00:00|7.09|5.09|7.13|5.13|7.13|5.13|7.09|5.09|0
1730243100000|2024-10-29 23:05:00|7.14|5.14|7.16|5.16|7.16|5.16|7.12|5.12|0
1730243400000|2024-10-29 23:10:00|7.15|5.15|7.03|5.03|7.17|5.17|7.03|5.03|0
1730243700000|2024-10-29 23:15:00|7.04|5.04|7.01|5.01|7.05|5.05|7|5|0
1730244000000|2024-10-29 23:20:00|7|5|7|5|7|5|7|5|0
1730244300000|2024-10-29 23:25:00|6.99|4.99|6.99|4.99|7|5|6.98|4.98|0
1730244600000|2024-10-29 23:30:00|7|5|7.01|5.01|7.02|5.02|7|5|0
1730244900000|2024-10-29 23:35:00|7.02|5.02|7.02|5.02|7.02|5.02|7|5|0
1730245200000|2024-10-29 23:40:00|7.01|5.01|7|5|7.03|5.03|7|5|0
1730245500000|2024-10-29 23:45:00|7.01|5.01|7.02|5.02|7.02|5.02|7|5|0
1730245800000|2024-10-29 23:50:00|7.03|5.03|7|5|7.03|5.03|7|5|0
1730246100000|2024-10-29 23:55:00|6.99|4.99|7|5|7|5|6.98|4.98|0
1730246400000|2024-10-30 00:00:00|7.01|5.01|6.99|4.99|7.01|5.01|6.99|4.99|0
1730246700000|2024-10-30 00:05:00|7|5|6.97|4.97|7|5|6.97|4.97|0
1730247000000|2024-10-30 00:10:00|6.98|4.98|6.96|4.96|6.98|4.98|6.94|4.94|0
1730247300000|2024-10-30 00:15:00|6.97|4.97|6.94|4.94|6.98|4.98|6.94|4.94|0
1730247600000|2024-10-30 00:20:00|6.95|4.95|6.93|4.93|6.95|4.95|6.92|4.92|0
1730247900000|2024-10-30 00:25:00|6.92|4.92|6.9|4.9|6.92|4.92|6.89|4.89|0
1730248200000|2024-10-30 00:30:00|6.78|5.03|6.79|5.04|6.79|5.04|6.77|5.02|0
1730248500000|2024-10-30 00:35:00|6.78|5.03|6.76|5.01|6.79|5.04|6.76|5.01|0
1730248800000|2024-10-30 00:40:00|6.75|5|6.78|5.03|6.79|5.04|6.73|4.98|0
1730249100000|2024-10-30 00:45:00|6.79|5.04|6.98|5.23|7.29|5.54|6.77|5.02|0
1730249400000|2024-10-30 00:50:00|6.99|5.24|6.97|5.22|7|5.25|6.96|5.21|0
1730249700000|2024-10-30 00:55:00|6.96|5.21|6.97|5.22|6.97|5.22|6.95|5.2|0
1730250000000|2024-10-30 01:00:00|6.98|5.23|6.99|5.24|6.99|5.24|6.96|5.21|0
1730250300000|2024-10-30 01:05:00|7|5.25|7|5.25|7.02|5.27|6.99|5.24|0
1730250600000|2024-10-30 01:10:00|6.99|5.24|6.99|5.24|7|5.25|6.99|5.24|0
1730250900000|2024-10-30 01:15:00|7|5.25|6.99|5.24|7|5.25|6.98|5.23|0
1730251200000|2024-10-30 01:20:00|6.98|5.23|6.98|5.23|6.98|5.23|6.94|5.19|0
1730251500000|2024-10-30 01:25:00|6.97|5.22|6.96|5.21|6.97|5.22|6.95|5.2|0
1730251800000|2024-10-30 01:30:00|6.95|5.2|6.94|5.19|6.96|5.21|6.94|5.19|0
1730252100000|2024-10-30 01:35:00|6.93|5.18|6.92|5.17|6.94|5.19|6.91|5.16|0
1730252400000|2024-10-30 01:40:00|6.91|5.16|6.93|5.18|6.93|5.18|6.91|5.16|0
1730252700000|2024-10-30 01:45:00|6.94|5.19|6.94|5.19|6.94|5.19|6.92|5.17|0
1730253000000|2024-10-30 01:50:00|6.93|5.18|6.91|5.16|6.93|5.18|6.91|5.16|0
1730253300000|2024-10-30 01:55:00|6.92|5.17|6.92|5.17|6.92|5.17|6.9|5.15|0
1730253600000|2024-10-30 02:00:00|6.93|5.18|6.95|5.2|6.95|5.2|6.93|5.18|0
1730253900000|2024-10-30 02:05:00|6.94|5.19|6.94|5.19|6.95|5.2|6.93|5.18|0
1730254200000|2024-10-30 02:10:00|6.95|5.2|6.95|5.2|6.96|5.21|6.94|5.19|0
1730254500000|2024-10-30 02:15:00|6.94|5.19|6.95|5.2|6.96|5.21|6.94|5.19|0
1730254800000|2024-10-30 02:20:00|6.94|5.19|6.96|5.21|6.97|5.22|6.94|5.19|0
1730255100000|2024-10-30 02:25:00|6.97|5.22|6.98|5.23|6.98|5.23|6.97|5.22|0
1730255400000|2024-10-30 02:30:00|6.99|5.24|7|5.25|7|5.25|6.98|5.23|0
1730255700000|2024-10-30 02:35:00|7.01|5.26|7.03|5.28|7.06|5.31|7.01|5.26|0
1730256000000|2024-10-30 02:40:00|7.02|5.27|7.02|5.27|7.03|5.28|7.02|5.27|0
1730256300000|2024-10-30 02:45:00|7.01|5.26|7.04|5.29|7.04|5.29|7.01|5.26|0
1730256600000|2024-10-30 02:50:00|7.03|5.28|7.02|5.27|7.03|5.28|7.02|5.27|0
1730256900000|2024-10-30 02:55:00|7.03|5.28|7.05|5.3|7.05|5.3|7.02|5.27|0
1730257200000|2024-10-30 03:00:00|7.04|5.29|7.04|5.29|7.06|5.31|7.03|5.28|0
1730257500000|2024-10-30 03:05:00|7.05|5.3|7.04|5.29|7.05|5.3|7.03|5.28|0
1730257800000|2024-10-30 03:10:00|7.03|5.28|7.04|5.29|7.05|5.3|7.03|5.28|0
1730258100000|2024-10-30 03:15:00|7.05|5.3|7.07|5.32|7.07|5.32|7.04|5.29|0
1730258400000|2024-10-30 03:20:00|7.06|5.31|7.07|5.32|7.08|5.33|7.06|5.31|0
1730258700000|2024-10-30 03:25:00|7.06|5.31|7.1|5.35|7.1|5.35|7.05|5.3|0
1730259000000|2024-10-30 03:30:00|7.11|5.36|7.11|5.36|7.11|5.36|7.09|5.34|0
1730259300000|2024-10-30 03:35:00|7.12|5.37|7.13|5.38|7.13|5.38|7.1|5.35|0
1730259600000|2024-10-30 03:40:00|7.12|5.37|7.12|5.37|7.13|5.38|7.1|5.35|0
1730259900000|2024-10-30 03:45:00|7.11|5.36|7.1|5.35|7.13|5.38|7.1|5.35|0
1730260200000|2024-10-30 03:50:00|7.11|5.36|7.11|5.36|7.12|5.37|7.09|5.34|0
1730260500000|2024-10-30 03:55:00|7.12|5.37|7.1|5.35|7.12|5.37|7.1|5.35|0
1730260800000|2024-10-30 04:00:00|7.11|5.36|7.14|5.39|7.15|5.4|7.11|5.36|0
1730261100000|2024-10-30 04:05:00|7.15|5.4|7.12|5.37|7.15|5.4|7.12|5.37|0
1730261400000|2024-10-30 04:10:00|7.11|5.36|7.12|5.37|7.12|5.37|7.1|5.35|0
1730261700000|2024-10-30 04:15:00|7.13|5.38|7.14|5.39|7.14|5.39|7.12|5.37|0
1730262000000|2024-10-30 04:20:00|7.13|5.38|7.16|5.41|7.16|5.41|7.13|5.38|0
1730262300000|2024-10-30 04:25:00|7.15|5.4|7.15|5.4|7.17|5.42|7.15|5.4|0
1730262600000|2024-10-30 04:30:00|7.16|5.41|7.13|5.38|7.16|5.41|7.13|5.38|0
1730262900000|2024-10-30 04:35:00|7.12|5.37|7.15|5.4|7.15|5.4|7.12|5.37|0
1730263200000|2024-10-30 04:40:00|7.14|5.39|7.14|5.39|7.15|5.4|7.14|5.39|0
1730263500000|2024-10-30 04:45:00|7.13|5.38|7.15|5.4|7.16|5.41|7.13|5.38|0
1730263800000|2024-10-30 04:50:00|7.16|5.41|7.16|5.41|7.17|5.42|7.16|5.41|0
1730264100000|2024-10-30 04:55:00|7.17|5.42|7.17|5.42|7.17|5.42|7.16|5.41|0
1730264400000|2024-10-30 05:00:00|7.18|5.43|7.19|5.44|7.19|5.44|7.16|5.41|0
1730264700000|2024-10-30 05:05:00|7.18|5.43|7.16|5.41|7.19|5.44|7.15|5.4|0
1730265000000|2024-10-30 05:10:00|7.15|5.4|7.16|5.41|7.16|5.41|7.14|5.39|0
1730265300000|2024-10-30 05:15:00|7.15|5.4|7.14|5.39|7.16|5.41|7.14|5.39|0
1730265600000|2024-10-30 05:20:00|7.13|5.38|7.13|5.38|7.14|5.39|7.13|5.38|0
1730265900000|2024-10-30 05:25:00|7.12|5.37|7.14|5.39|7.14|5.39|7.12|5.37|0
1730266200000|2024-10-30 05:30:00|7.15|5.4|7.13|5.38|7.15|5.4|7.13|5.38|0
1730266500000|2024-10-30 05:35:00|7.14|5.39|7.15|5.4|7.15|5.4|7.13|5.38|0
1730266800000|2024-10-30 05:40:00|7.14|5.39|7.14|5.39|7.15|5.4|7.14|5.39|0
1730267100000|2024-10-30 05:45:00|7.15|5.4|7.2|5.45|7.2|5.45|7.14|5.39|0
1730267400000|2024-10-30 05:50:00|7.19|5.44|7.19|5.44|7.21|5.46|7.18|5.43|0
1730267700000|2024-10-30 05:55:00|7.18|5.43|7.18|5.43|7.19|5.44|7.17|5.42|0
1730268000000|2024-10-30 06:00:00|7.19|5.44|7.17|5.42|7.2|5.45|7.17|5.42|0
1730268300000|2024-10-30 06:05:00|7.18|5.43|7.15|5.4|7.18|5.43|7.12|5.37|0
1730268600000|2024-10-30 06:10:00|7.14|5.39|7.11|5.36|7.14|5.39|7.09|5.34|0
1730268900000|2024-10-30 06:15:00|7.1|5.35|7.07|5.32|7.1|5.35|7.07|5.32|0
1730269200000|2024-10-30 06:20:00|7.08|5.33|7.07|5.32|7.08|5.33|7.06|5.31|0
1730269500000|2024-10-30 06:25:00|7.06|5.31|7.05|5.3|7.07|5.32|7.05|5.3|0
1730269800000|2024-10-30 06:30:00|7.06|5.31|7.06|5.31|7.06|5.31|7.04|5.29|0
1730270100000|2024-10-30 06:35:00|7.05|5.3|7.04|5.29|7.06|5.31|7.04|5.29|0
1730270400000|2024-10-30 06:40:00|7.05|5.3|7.04|5.29|7.05|5.3|7.04|5.29|0
1730270700000|2024-10-30 06:45:00|7.03|5.28|7.01|5.26|7.04|5.29|7.01|5.26|0
1730271000000|2024-10-30 06:50:00|7|5.25|7.02|5.27|7.02|5.27|7|5.25|0
1730271300000|2024-10-30 06:55:00|7.03|5.28|7|5.25|7.03|5.28|7|5.25|0
1730271600000|2024-10-30 07:00:00|6.99|5.24|7.01|5.26|7.03|5.28|6.99|5.24|0
1730271900000|2024-10-30 07:05:00|7|5.25|7.01|5.26|7.02|5.27|6.99|5.24|0
1730272200000|2024-10-30 07:10:00|7.02|5.27|7.02|5.27|7.04|5.29|7.01|5.26|0
1730272500000|2024-10-30 07:15:00|7.01|5.26|6.99|5.24|7.02|5.27|6.97|5.22|0
1730272800000|2024-10-30 07:20:00|6.98|5.23|7.02|5.27|7.02|5.27|6.98|5.23|0
1730273100000|2024-10-30 07:25:00|7.03|5.28|7.01|5.26|7.03|5.28|6.99|5.24|0
1730273400000|2024-10-30 07:30:00|7|5.25|7|5.25|7.02|5.27|7|5.25|0
1730273700000|2024-10-30 07:35:00|6.99|5.24|7.01|5.26|7.02|5.27|6.98|5.23|0
1730274000000|2024-10-30 07:40:00|7.02|5.27|7.02|5.27|7.03|5.28|7.01|5.26|0
1730274300000|2024-10-30 07:45:00|7.03|5.28|6.99|5.24|7.03|5.28|6.93|5.18|0
1730274600000|2024-10-30 07:50:00|7|5.25|7.02|5.27|7.03|5.28|6.99|5.24|0
1730274900000|2024-10-30 07:55:00|7.01|5.26|7.04|5.29|7.04|5.29|7|5.25|0
1730275200000|2024-10-30 08:00:00|7.03|5.28|6.96|5.21|7.03|5.28|6.96|5.21|0
1730275500000|2024-10-30 08:05:00|6.95|5.2|7.05|5.3|7.05|5.3|6.94|5.19|0
1730275800000|2024-10-30 08:10:00|7.06|5.31|7.02|5.27|7.09|5.34|7|5.25|0
1730276100000|2024-10-30 08:15:00|7.01|5.26|7|5.25|7.02|5.27|6.98|5.23|0
1730276400000|2024-10-30 08:20:00|6.99|5.24|6.95|5.2|7|5.25|6.94|5.19|0
1730276700000|2024-10-30 08:25:00|6.94|5.19|6.94|5.19|6.98|5.23|6.94|5.19|0
1730277000000|2024-10-30 08:30:00|6.95|5.2|6.96|5.21|6.97|5.22|6.93|5.18|0
1730277300000|2024-10-30 08:35:00|6.95|5.2|6.97|5.22|6.98|5.23|6.94|5.19|0
1730277600000|2024-10-30 08:40:00|6.98|5.23|7.02|5.27|7.03|5.28|6.97|5.22|0
1730277900000|2024-10-30 08:45:00|7.01|5.26|7.03|5.28|7.06|5.31|7.01|5.26|0
1730278200000|2024-10-30 08:50:00|7.02|5.27|7.01|5.26|7.02|5.27|6.99|5.24|0
1730278500000|2024-10-30 08:55:00|7.02|5.27|7.04|5.29|7.05|5.3|7.01|5.26|0
1730278800000|2024-10-30 09:00:00|7.03|5.28|7.07|5.32|7.08|5.33|7.02|5.27|0
1730279100000|2024-10-30 09:05:00|7.06|5.31|7.03|5.28|7.08|5.33|7.01|5.26|0
1730279400000|2024-10-30 09:10:00|7.04|5.29|6.98|5.23|7.04|5.29|6.98|5.23|0
1730279700000|2024-10-30 09:15:00|6.99|5.24|6.99|5.24|7|5.25|6.97|5.22|0
1730280000000|2024-10-30 09:20:00|7|5.25|6.96|5.21|7|5.25|6.96|5.21|0
1730280300000|2024-10-30 09:25:00|6.95|5.2|6.95|5.2|6.98|5.23|6.95|5.2|0
1730280600000|2024-10-30 09:30:00|6.94|5.19|6.95|5.2|6.96|5.21|6.94|5.19|0
1730280900000|2024-10-30 09:35:00|6.96|5.21|6.96|5.21|6.96|5.21|6.94|5.19|0
1730281200000|2024-10-30 09:40:00|6.97|5.22|6.99|5.24|7|5.25|6.96|5.21|0
1730281500000|2024-10-30 09:45:00|7|5.25|6.99|5.24|7.02|5.27|6.98|5.23|0
1730281800000|2024-10-30 09:50:00|6.98|5.23|6.98|5.23|6.99|5.24|6.97|5.22|0
1730282100000|2024-10-30 09:55:00|6.97|5.22|7.03|5.28|7.04|5.29|6.96|5.21|0
1730282400000|2024-10-30 10:00:00|7.04|5.29|7.01|5.26|7.04|5.29|7.01|5.26|0
1730282700000|2024-10-30 10:05:00|7.02|5.27|7.06|5.31|7.07|5.32|7.01|5.26|0
1730283000000|2024-10-30 10:10:00|7.07|5.32|7.04|5.29|7.08|5.33|7.03|5.28|0
1730283300000|2024-10-30 10:15:00|7.03|5.28|7.02|5.27|7.05|5.3|7.01|5.26|0
1730283600000|2024-10-30 10:20:00|7.03|5.28|7.02|5.27|7.03|5.28|7|5.25|0
1730283900000|2024-10-30 10:25:00|7.03|5.28|6.98|5.23|7.03|5.28|6.98|5.23|0
1730284200000|2024-10-30 10:30:00|7|5.25|7.08|5.33|7.11|5.36|7|5.25|0
1730284500000|2024-10-30 10:35:00|7.07|5.32|7.12|5.37|7.14|5.39|7.05|5.3|0
1730284800000|2024-10-30 10:40:00|7.11|5.36|7.11|5.36|7.13|5.38|7.1|5.35|0
1730285100000|2024-10-30 10:45:00|7.13|5.38|7.21|5.46|7.26|5.51|7.13|5.38|0
1730285400000|2024-10-30 10:50:00|7.23|5.48|7.23|5.48|7.26|5.51|7.23|5.48|0
1730285700000|2024-10-30 10:55:00|7.21|5.46|7.24|5.49|7.24|5.49|7.21|5.46|0
1730286000000|2024-10-30 11:00:00|7.23|5.48|7.24|5.49|7.25|5.5|7.22|5.47|0
1730286300000|2024-10-30 11:05:00|7.25|5.5|7.21|5.46|7.25|5.5|7.2|5.45|0
1730286600000|2024-10-30 11:10:00|7.2|5.45|7.15|5.4|7.21|5.46|7.14|5.39|0
1730286900000|2024-10-30 11:15:00|7.16|5.41|7.13|5.38|7.17|5.42|7.12|5.37|0
1730287200000|2024-10-30 11:20:00|7.14|5.39|7.15|5.4|7.15|5.4|7.13|5.38|0
1730287500000|2024-10-30 11:25:00|7.14|5.39|7.18|5.43|7.21|5.46|7.14|5.39|0
1730287800000|2024-10-30 11:30:00|7.17|5.42|7.17|5.42|7.19|5.44|7.16|5.41|0
1730288100000|2024-10-30 11:35:00|7.18|5.43|7.16|5.41|7.19|5.44|7.15|5.4|0
1730288400000|2024-10-30 11:40:00|7.17|5.42|7.16|5.41|7.17|5.42|7.15|5.4|0
1730288700000|2024-10-30 11:45:00|7.17|5.42|7.26|5.51|7.26|5.51|7.16|5.41|0
1730289000000|2024-10-30 11:50:00|7.29|5.54|7.28|5.53|7.3|5.55|7.28|5.53|0
1730289300000|2024-10-30 11:55:00|7.27|5.52|7.27|5.52|7.29|5.54|7.25|5.5|0
1730289600000|2024-10-30 12:00:00|7.25|5.5|7.28|5.53|7.28|5.53|7.24|5.49|0
1730289900000|2024-10-30 12:05:00|7.29|5.54|7.29|5.54|7.3|5.55|7.28|5.53|0
1730290200000|2024-10-30 12:10:00|7.28|5.53|7.25|5.5|7.29|5.54|7.25|5.5|0
1730290500000|2024-10-30 12:15:00|7.23|5.48|7.27|5.52|7.29|5.54|7.22|5.47|0
1730290800000|2024-10-30 12:20:00|7.28|5.53|7.29|5.54|7.32|5.57|7.26|5.51|0
1730291100000|2024-10-30 12:25:00|7.28|5.53|7.28|5.53|7.31|5.56|7.27|5.52|0
1730291400000|2024-10-30 12:30:00|7.29|5.54|7.25|5.5|7.32|5.57|7.05|5.3|0
1730291700000|2024-10-30 12:35:00|7.24|5.49|7.21|5.46|7.25|5.5|7.18|5.43|0
1730292000000|2024-10-30 12:40:00|7.22|5.47|7.25|5.5|7.25|5.5|7.17|5.42|0
1730292300000|2024-10-30 12:45:00|7.24|5.49|7.27|5.52|7.27|5.52|7.22|5.47|0
1730292600000|2024-10-30 12:50:00|7.26|5.51|7.31|5.56|7.31|5.56|7.23|5.48|0
1730292900000|2024-10-30 12:55:00|7.3|5.55|7.28|5.53|7.32|5.57|7.26|5.51|0
1730293200000|2024-10-30 13:00:00|7.29|5.54|7.39|5.64|7.39|5.64|7.29|5.54|0
1730293500000|2024-10-30 13:05:00|7.38|5.63|7.52|5.77|7.57|5.82|7.3|5.55|0
1730293800000|2024-10-30 13:10:00|7.51|5.76|7.45|5.7|7.51|5.76|7.44|5.69|0
1730294100000|2024-10-30 13:15:00|7.46|5.71|7.5|5.75|7.51|5.76|7.45|5.7|0
1730294400000|2024-10-30 13:20:00|7.51|5.76|7.51|5.76|7.53|5.78|7.5|5.75|0
1730294700000|2024-10-30 13:25:00|7.52|5.77|7.45|5.7|7.52|5.77|7.44|5.69|0
1730295000000|2024-10-30 13:30:00|7.46|5.71|7.53|5.78|7.55|5.8|7.39|5.64|0
1730295300000|2024-10-30 13:35:00|7.54|5.79|7.64|5.89|7.64|5.89|7.5|5.75|0
1730295600000|2024-10-30 13:40:00|7.63|5.88|7.78|6.03|7.9|6.15|7.63|5.88|0
1730295900000|2024-10-30 13:45:00|7.79|6.04|7.63|5.88|7.86|6.11|7.59|5.84|0
1730296200000|2024-10-30 13:50:00|7.62|5.87|7.44|5.69|7.62|5.87|7.43|5.68|0
1730296500000|2024-10-30 13:55:00|7.43|5.68|7.33|5.58|7.43|5.68|7.33|5.58|0
1730296800000|2024-10-30 14:00:00|7.34|5.59|7.19|5.44|7.43|5.68|7.18|5.43|0
1730297100000|2024-10-30 14:05:00|7.2|5.45|7.17|5.42|7.26|5.51|7.14|5.39|0
1730297400000|2024-10-30 14:10:00|7.16|5.41|7.16|5.41|7.22|5.47|7.13|5.38|0
1730297700000|2024-10-30 14:15:00|7.15|5.4|7.1|5.35|7.16|5.41|7.08|5.33|0
1730298000000|2024-10-30 14:20:00|7.09|5.34|7.15|5.4|7.27|5.52|7.09|5.34|0
1730298300000|2024-10-30 14:25:00|7.16|5.41|7.12|5.37|7.17|5.42|7.09|5.34|0
1730298600000|2024-10-30 14:30:00|7.13|5.38|7.1|5.35|7.15|5.4|7.09|5.34|0
1730298900000|2024-10-30 14:35:00|7.11|5.36|7.1|5.35|7.15|5.4|7.08|5.33|0
1730299200000|2024-10-30 14:40:00|7.09|5.34|7.12|5.37|7.15|5.4|7.07|5.32|0
1730299500000|2024-10-30 14:45:00|7.11|5.36|7.18|5.43|7.26|5.51|7.1|5.35|0
1730299800000|2024-10-30 14:50:00|7.17|5.42|7.3|5.55|7.31|5.56|7.17|5.42|0
1730300100000|2024-10-30 14:55:00|7.29|5.54|7.21|5.46|7.3|5.55|7.16|5.41|0
1730300400000|2024-10-30 15:00:00|7.2|5.45|7.2|5.45|7.24|5.49|7.19|5.44|0
1730300700000|2024-10-30 15:05:00|7.21|5.46|7.25|5.5|7.28|5.53|7.21|5.46|0
1730301000000|2024-10-30 15:10:00|7.26|5.51|7.35|5.6|7.35|5.6|7.26|5.51|0
1730301300000|2024-10-30 15:15:00|7.34|5.59|7.29|5.54|7.38|5.63|7.26|5.51|0
1730301600000|2024-10-30 15:20:00|7.27|5.52|7.28|5.53|7.35|5.6|7.19|5.44|0
1730301900000|2024-10-30 15:25:00|7.29|5.54|7.13|5.38|7.3|5.55|7.13|5.38|0
1730302200000|2024-10-30 15:30:00|7.14|5.39|7.19|5.44|7.2|5.45|7.12|5.37|0
1730302500000|2024-10-30 15:35:00|7.2|5.45|7.13|5.38|7.22|5.47|7.13|5.38|0
1730302800000|2024-10-30 15:40:00|7.12|5.37|7.07|5.32|7.12|5.37|7.06|5.31|0
1730303100000|2024-10-30 15:45:00|7.08|5.33|7.08|5.33|7.1|5.35|7.06|5.31|0
1730303400000|2024-10-30 15:50:00|7.09|5.34|7.05|5.3|7.1|5.35|7.03|5.28|0
1730303700000|2024-10-30 15:55:00|7.04|5.29|7.01|5.26|7.24|5.49|7|5.25|0
1730304000000|2024-10-30 16:00:00|7.02|5.27|6.8|5.05|7.03|5.28|6.78|5.03|0
1730304300000|2024-10-30 16:05:00|6.79|5.04|7.12|5.37|7.12|5.37|6.79|5.04|0
1730304600000|2024-10-30 16:10:00|7.14|5.39|7.14|5.39|7.15|5.4|7.09|5.34|0
1730304900000|2024-10-30 16:15:00|7.13|5.38|7.18|5.43|7.2|5.45|7.11|5.36|0
1730305200000|2024-10-30 16:20:00|7.19|5.44|7.18|5.43|7.2|5.45|7.16|5.41|0
1730305500000|2024-10-30 16:25:00|7.19|5.44|7.18|5.43|7.2|5.45|7.17|5.42|0
1730305800000|2024-10-30 16:30:00|7.19|5.44|7.16|5.41|7.24|5.49|7.16|5.41|0
1730306100000|2024-10-30 16:35:00|7.17|5.42|7.17|5.42|7.22|5.47|7.16|5.41|0
1730306400000|2024-10-30 16:40:00|7.18|5.43|7.21|5.46|7.24|5.49|7.16|5.41|0
1730306700000|2024-10-30 16:45:00|7.2|5.45|7.2|5.45|7.23|5.48|7.18|5.43|0
1730307000000|2024-10-30 16:50:00|7.19|5.44|7.24|5.49|7.25|5.5|7.19|5.44|0
1730307300000|2024-10-30 16:55:00|7.25|5.5|7.28|5.53|7.28|5.53|7.23|5.48|0
1730307600000|2024-10-30 17:00:00|7.29|5.54|7.24|5.49|7.31|5.56|7.23|5.48|0
1730307900000|2024-10-30 17:05:00|7.23|5.48|7.28|5.53|7.28|5.53|7.23|5.48|0
1730308200000|2024-10-30 17:10:00|7.29|5.54|7.26|5.51|7.29|5.54|7.24|5.49|0
1730308500000|2024-10-30 17:15:00|7.27|5.52|7.26|5.51|7.27|5.52|7.24|5.49|0
1730308800000|2024-10-30 17:20:00|7.25|5.5|7.28|5.53|7.28|5.53|7.21|5.46|0
1730309100000|2024-10-30 17:25:00|7.26|5.51|7.37|5.62|7.38|5.63|7.26|5.51|0
1730309400000|2024-10-30 17:30:00|7.39|5.64|7.48|5.73|7.51|5.76|7.36|5.61|0
1730309700000|2024-10-30 17:35:00|7.49|5.74|7.57|5.82|7.57|5.82|7.46|5.71|0
1730310000000|2024-10-30 17:40:00|7.58|5.83|7.52|5.77|7.64|5.89|7.08|5.33|0
1730310300000|2024-10-30 17:45:00|7.53|5.78|7.46|5.71|7.55|5.8|7.44|5.69|0
1730310600000|2024-10-30 17:50:00|7.44|5.69|7.51|5.76|7.57|5.82|7.42|5.67|0
1730310900000|2024-10-30 17:55:00|7.52|5.77|7.56|5.81|7.56|5.81|7.51|5.76|0
1730311200000|2024-10-30 18:00:00|7.54|5.79|7.46|5.71|7.55|5.8|7.45|5.7|0
1730311500000|2024-10-30 18:05:00|7.47|5.72|7.34|5.59|7.49|5.74|7.31|5.56|0
1730311800000|2024-10-30 18:10:00|7.33|5.58|7.26|5.51|7.59|5.84|7.26|5.51|0
1730312100000|2024-10-30 18:15:00|7.25|5.5|7.31|5.56|7.32|5.57|7.24|5.49|0
1730312400000|2024-10-30 18:20:00|7.3|5.55|7.26|5.51|7.3|5.55|7.23|5.48|0
1730312700000|2024-10-30 18:25:00|7.27|5.52|7.34|5.59|7.34|5.59|7.27|5.52|0
1730313000000|2024-10-30 18:30:00|7.35|5.6|7.33|5.58|7.35|5.6|7.29|5.54|0
1730313300000|2024-10-30 18:35:00|7.32|5.57|7.32|5.57|7.33|5.58|7.27|5.52|0
1730313600000|2024-10-30 18:40:00|7.33|5.58|7.32|5.57|7.34|5.59|7.28|5.53|0
1730313900000|2024-10-30 18:45:00|7.31|5.56|7.29|5.54|7.32|5.57|7.28|5.53|0
1730314200000|2024-10-30 18:50:00|7.3|5.55|7.3|5.55|7.31|5.56|7.27|5.52|0
1730314500000|2024-10-30 18:55:00|7.29|5.54|7.31|5.56|7.32|5.57|7.27|5.52|0
1730314800000|2024-10-30 19:00:00|7.33|5.58|7.55|5.8|7.55|5.8|7.33|5.58|0
1730315100000|2024-10-30 19:05:00|7.54|5.79|7.52|5.77|7.64|5.89|7.5|5.75|0
1730315400000|2024-10-30 19:10:00|7.51|5.76|7.47|5.72|7.53|5.78|7.45|5.7|0
1730315700000|2024-10-30 19:15:00|7.48|5.73|7.55|5.8|7.6|5.85|7.47|5.72|0
1730316000000|2024-10-30 19:20:00|7.54|5.79|7.54|5.79|7.57|5.82|7.51|5.76|0
1730316300000|2024-10-30 19:25:00|7.55|5.8|7.55|5.8|7.57|5.82|7.51|5.76|0
1730316600000|2024-10-30 19:30:00|7.53|5.78|7.57|5.82|7.57|5.82|7.52|5.77|0
1730316900000|2024-10-30 19:35:00|7.56|5.81|7.56|5.81|7.67|5.92|7.55|5.8|0
1730317200000|2024-10-30 19:40:00|7.55|5.8|7.59|5.84|7.59|5.84|7.51|5.76|0
1730317500000|2024-10-30 19:45:00|7.58|5.83|7.57|5.82|7.63|5.88|7.55|5.8|0
1730317800000|2024-10-30 19:50:00|7.58|5.83|8.69|6.94|8.72|6.97|7.56|5.81|0
1730318100000|2024-10-30 19:55:00|8.7|6.95|8.74|6.99|8.86|7.11|8.7|6.95|0
1730318400000|2024-10-30 20:00:00|8.69|6.94|8.68|6.93|8.98|7.23|8.4|6.65|0
1730318700000|2024-10-30 20:05:00|8.67|6.92|8.84|7.09|8.94|7.19|8.67|6.92|0
1730319000000|2024-10-30 20:10:00|8.83|7.08|9|7.25|9.09|7.34|8.8|7.05|0
1730319300000|2024-10-30 20:15:00|9.11|7.11|9.11|7.11|9.13|7.13|9.07|7.07|0
1730319600000|2024-10-30 20:20:00|9.12|7.12|9.14|7.14|9.17|7.17|9.09|7.09|0
1730319900000|2024-10-30 20:25:00|9.13|7.13|8.95|6.95|9.13|7.13|8.95|6.95|0
1730320200000|2024-10-30 20:30:00|8.96|6.96|8.98|6.98|9.01|7.01|8.91|6.91|0
1730320500000|2024-10-30 20:35:00|8.97|6.97|9.03|7.03|9.05|7.05|8.97|6.97|0
1730320800000|2024-10-30 20:40:00|9.02|7.02|9.06|7.06|9.1|7.1|9.02|7.02|0
1730321100000|2024-10-30 20:45:00|9.03|7.03|9.02|7.02|9.05|7.05|9.01|7.01|0
1730321400000|2024-10-30 20:50:00|9.03|7.03|9.08|7.08|9.09|7.09|9.02|7.02|0
1730321700000|2024-10-30 20:55:00|9.07|7.07|9.09|7.09|9.11|7.11|9.06|7.06|0
1730322000000|2024-10-30 21:00:00|9.08|7.08|9.07|7.07|9.08|7.08|9.07|7.07|0
1730322300000|2024-10-30 21:05:00|9.06|7.06|9.09|7.09|9.1|7.1|9.06|7.06|0
1730322600000|2024-10-30 21:10:00|9.1|7.1|9.09|7.09|9.1|7.1|9.08|7.08|0
1730322900000|2024-10-30 21:15:00|9.08|7.08|9.09|7.09|9.1|7.1|9.08|7.08|0
1730323200000|2024-10-30 21:20:00|9.1|7.1|9.07|7.07|9.1|7.1|9.07|7.07|0
1730323500000|2024-10-30 21:25:00|9.06|7.06|9.09|7.09|9.1|7.1|9.06|7.06|0
1730323800000|2024-10-30 21:30:00|9.1|7.1|9.15|7.15|9.15|7.15|9.1|7.1|0
1730324100000|2024-10-30 21:35:00|9.16|7.16|9.15|7.15|9.17|7.17|9.15|7.15|0
1730324400000|2024-10-30 21:40:00|9.16|7.16|9.15|7.15|9.16|7.16|9.14|7.14|0
1730324700000|2024-10-30 21:45:00|9.14|7.14|9.17|7.17|9.18|7.18|9.14|7.14|0
1730325000000|2024-10-30 21:50:00|9.18|7.18|9.15|7.15|9.18|7.18|9.14|7.14|0
1730325300000|2024-10-30 21:55:00|9.16|7.16|9.18|7.18|9.2|7.2|9.14|7.14|0
1730325600000|2024-10-30 22:00:00|9.2|7.2|9.32|7.32|9.39|7.39|9.11|7.11|0
1730325900000|2024-10-30 22:05:00|9.31|7.31|9.33|7.33|9.36|7.36|9.25|7.25|0
1730326200000|2024-10-30 22:10:00|9.34|7.34|9.36|7.36|9.38|7.38|9.33|7.33|0
1730326500000|2024-10-30 22:15:00|9.35|7.35|9.34|7.34|9.38|7.38|9.31|7.31|0
1730326800000|2024-10-30 22:20:00|9.36|7.36|9.38|7.38|9.38|7.38|9.33|7.33|0
1730327100000|2024-10-30 22:25:00|9.37|7.37|9.29|7.29|9.38|7.38|9.29|7.29|0
1730327400000|2024-10-30 22:30:00|9.28|7.28|9.31|7.31|9.33|7.33|9.27|7.27|0
1730327700000|2024-10-30 22:35:00|9.29|7.29|9.28|7.28|9.3|7.3|9.26|7.26|0
1730328000000|2024-10-30 22:40:00|9.29|7.29|9.25|7.25|9.31|7.31|9.22|7.22|0
1730328300000|2024-10-30 22:45:00|9.24|7.24|9.32|7.32|9.34|7.34|9.24|7.24|0
1730328600000|2024-10-30 22:50:00|9.31|7.31|9.32|7.32|9.34|7.34|9.3|7.3|0
1730328900000|2024-10-30 22:55:00|9.33|7.33|9.32|7.32|9.34|7.34|9.31|7.31|0
1730329200000|2024-10-30 23:00:00|9.31|7.31|9.3|7.3|9.35|7.35|9.3|7.3|0
1730329500000|2024-10-30 23:05:00|9.29|7.29|9.29|7.29|9.31|7.31|9.27|7.27|0
1730329800000|2024-10-30 23:10:00|9.28|7.28|9.3|7.3|9.32|7.32|9.27|7.27|0
1730330100000|2024-10-30 23:15:00|9.29|7.29|9.31|7.31|9.31|7.31|9.27|7.27|0
1730330400000|2024-10-30 23:20:00|9.32|7.32|9.33|7.33|9.35|7.35|9.32|7.32|0
1730330700000|2024-10-30 23:25:00|9.34|7.34|9.33|7.33|9.34|7.34|9.3|7.3|0
1730331000000|2024-10-30 23:30:00|9.32|7.32|9.36|7.36|9.36|7.36|9.31|7.31|0
1730331300000|2024-10-30 23:35:00|9.34|7.34|9.3|7.3|9.34|7.34|9.29|7.29|0
1730331600000|2024-10-30 23:40:00|9.31|7.31|9.33|7.33|9.35|7.35|9.31|7.31|0
1730331900000|2024-10-30 23:45:00|9.32|7.32|9.34|7.34|9.36|7.36|9.32|7.32|0
1730332200000|2024-10-30 23:50:00|9.35|7.35|9.36|7.36|9.36|7.36|9.34|7.34|0
1730332500000|2024-10-30 23:55:00|9.38|7.38|9.37|7.37|9.38|7.38|9.35|7.35|0
1730332800000|2024-10-31 00:00:00|9.38|7.38|9.44|7.44|9.46|7.46|9.37|7.37|0
1730333100000|2024-10-31 00:05:00|9.43|7.43|9.41|7.41|9.48|7.48|9.41|7.41|0
1730333400000|2024-10-31 00:10:00|9.4|7.4|9.34|7.34|9.42|7.42|9.31|7.31|0
1730333700000|2024-10-31 00:15:00|9.33|7.33|9.35|7.35|9.36|7.36|9.33|7.33|0
1730334000000|2024-10-31 00:20:00|9.36|7.36|9.33|7.33|9.37|7.37|9.33|7.33|0
1730334300000|2024-10-31 00:25:00|9.34|7.34|9.36|7.36|9.36|7.36|9.33|7.33|0
1730334600000|2024-10-31 00:30:00|9.23|7.48|9.22|7.47|9.24|7.49|9.22|7.47|0
1730334900000|2024-10-31 00:35:00|9.23|7.48|9.23|7.48|9.26|7.51|9.22|7.47|0
1730335200000|2024-10-31 00:40:00|9.22|7.47|9.2|7.45|9.25|7.5|9.2|7.45|0
1730335500000|2024-10-31 00:45:00|9.21|7.46|9.19|7.44|9.21|7.46|9.19|7.44|0
1730335800000|2024-10-31 00:50:00|9.2|7.45|9.21|7.46|9.21|7.46|9.18|7.43|0
1730336100000|2024-10-31 00:55:00|9.22|7.47|8.62|6.87|9.24|7.49|8.62|6.87|0
1730336400000|2024-10-31 01:00:00|8.88|7.13|8.92|7.17|8.96|7.21|8.87|7.12|0
1730336700000|2024-10-31 01:05:00|8.91|7.16|8.88|7.13|8.92|7.17|8.88|7.13|0
1730337000000|2024-10-31 01:10:00|8.87|7.12|8.84|7.09|8.88|7.13|8.83|7.08|0
1730337300000|2024-10-31 01:15:00|8.83|7.08|8.83|7.08|8.84|7.09|8.81|7.06|0
1730337600000|2024-10-31 01:20:00|8.82|7.07|8.81|7.06|8.82|7.07|8.8|7.05|0
1730337900000|2024-10-31 01:25:00|8.82|7.07|8.83|7.08|8.84|7.09|8.81|7.06|0
1730338200000|2024-10-31 01:30:00|8.84|7.09|8.85|7.1|8.86|7.11|8.83|7.08|0
1730338500000|2024-10-31 01:35:00|8.84|7.09|8.84|7.09|8.87|7.12|8.83|7.08|0
1730338800000|2024-10-31 01:40:00|8.85|7.1|8.83|7.08|8.85|7.1|8.82|7.07|0
1730339100000|2024-10-31 01:45:00|8.82|7.07|8.87|7.12|8.87|7.12|8.82|7.07|0
1730339400000|2024-10-31 01:50:00|8.88|7.13|8.89|7.14|8.91|7.16|8.87|7.12|0
1730339700000|2024-10-31 01:55:00|8.9|7.15|8.92|7.17|8.94|7.19|8.9|7.15|0
1730340000000|2024-10-31 02:00:00|8.93|7.18|8.91|7.16|8.94|7.19|8.9|7.15|0
1730340300000|2024-10-31 02:05:00|8.92|7.17|8.93|7.18|8.95|7.2|8.91|7.16|0
1730340600000|2024-10-31 02:10:00|8.92|7.17|8.94|7.19|8.95|7.2|8.92|7.17|0
1730340900000|2024-10-31 02:15:00|8.95|7.2|8.94|7.19|8.95|7.2|8.92|7.17|0
1730341200000|2024-10-31 02:20:00|8.93|7.18|8.99|7.24|9.02|7.27|8.93|7.18|0
1730341500000|2024-10-31 02:25:00|8.98|7.23|8.96|7.21|8.98|7.23|8.95|7.2|0
1730341800000|2024-10-31 02:30:00|8.95|7.2|8.93|7.18|8.96|7.21|8.92|7.17|0
1730342100000|2024-10-31 02:35:00|8.92|7.17|8.92|7.17|8.94|7.19|8.92|7.17|0
1730342400000|2024-10-31 02:40:00|8.93|7.18|8.94|7.19|8.95|7.2|8.92|7.17|0
1730342700000|2024-10-31 02:45:00|8.95|7.2|8.97|7.22|8.98|7.23|8.94|7.19|0
1730343000000|2024-10-31 02:50:00|8.96|7.21|8.96|7.21|8.97|7.22|8.94|7.19|0
1730343300000|2024-10-31 02:55:00|8.97|7.22|8.96|7.21|8.99|7.24|8.96|7.21|0
1730343600000|2024-10-31 03:00:00|8.95|7.2|8.94|7.19|8.96|7.21|8.93|7.18|0
1730343900000|2024-10-31 03:05:00|8.95|7.2|8.99|7.24|9.03|7.28|8.94|7.19|0
1730344200000|2024-10-31 03:10:00|8.98|7.23|8.99|7.24|9|7.25|8.97|7.22|0
1730344500000|2024-10-31 03:15:00|9|7.25|8.99|7.24|9.01|7.26|8.98|7.23|0
1730344800000|2024-10-31 03:20:00|9|7.25|9.01|7.26|9.01|7.26|8.99|7.24|0
1730345100000|2024-10-31 03:25:00|9|7.25|9|7.25|9.02|7.27|9|7.25|0
1730345400000|2024-10-31 03:30:00|8.99|7.24|8.97|7.22|8.99|7.24|8.96|7.21|0
1730345700000|2024-10-31 03:35:00|8.96|7.21|8.97|7.22|8.98|7.23|8.96|7.21|0
1730346000000|2024-10-31 03:40:00|8.96|7.21|8.98|7.23|8.98|7.23|8.96|7.21|0
1730346300000|2024-10-31 03:45:00|8.99|7.24|8.99|7.24|9|7.25|8.98|7.23|0
1730346600000|2024-10-31 03:50:00|9|7.25|9|7.25|9.01|7.26|8.99|7.24|0
1730346900000|2024-10-31 03:55:00|9.01|7.26|9|7.25|9.02|7.27|9|7.25|0
1730347200000|2024-10-31 04:00:00|9.01|7.26|9.04|7.29|9.05|7.3|9|7.25|0
1730347500000|2024-10-31 04:05:00|9.05|7.3|9.05|7.3|9.05|7.3|9.03|7.28|0
1730347800000|2024-10-31 04:10:00|9.06|7.31|9.02|7.27|9.06|7.31|9.02|7.27|0
1730348100000|2024-10-31 04:15:00|9.01|7.26|9.04|7.29|9.04|7.29|9.01|7.26|0
1730348400000|2024-10-31 04:20:00|9.03|7.28|9.02|7.27|9.03|7.28|9.02|7.27|0
1730348700000|2024-10-31 04:25:00|9.03|7.28|9.04|7.29|9.05|7.3|9.01|7.26|0
1730349000000|2024-10-31 04:30:00|9.03|7.28|9.02|7.27|9.04|7.29|9.01|7.26|0
1730349300000|2024-10-31 04:35:00|9.01|7.26|9.02|7.27|9.02|7.27|9|7.25|0
1730349600000|2024-10-31 04:40:00|9.03|7.28|9.05|7.3|9.05|7.3|9.03|7.28|0
1730349900000|2024-10-31 04:45:00|9.06|7.31|8.45|6.7|9.06|7.31|8.32|6.57|0
1730350200000|2024-10-31 04:50:00|8.71|6.96|9.73|7.98|10.63|8.88|8.71|6.96|0
1730350500000|2024-10-31 04:55:00|9.74|7.99|9.74|7.99|9.74|7.99|9.72|7.97|0
1730350800000|2024-10-31 05:00:00|9.75|8|9.74|7.99|9.76|8.01|9.72|7.97|0
1730351100000|2024-10-31 05:05:00|9.75|8|9.74|7.99|9.75|8|9.72|7.97|0
1730351400000|2024-10-31 05:10:00|9.73|7.98|9.78|8.03|9.79|8.04|9.72|7.97|0
1730351700000|2024-10-31 05:15:00|9.79|8.04|9.79|8.04|9.8|8.05|9.76|8.01|0
1730352000000|2024-10-31 05:20:00|9.78|8.03|9.79|8.04|9.79|8.04|9.76|8.01|0
1730352300000|2024-10-31 05:25:00|9.8|8.05|9.77|8.02|9.8|8.05|9.75|8|0
1730352600000|2024-10-31 05:30:00|9.76|8.01|9.75|8|9.77|8.02|9.73|7.98|0
1730352900000|2024-10-31 05:35:00|9.76|8.01|9.74|7.99|9.76|8.01|9.72|7.97|0
1730353200000|2024-10-31 05:40:00|9.72|7.97|9.78|8.03|9.78|8.03|9.72|7.97|0
1730353500000|2024-10-31 05:45:00|9.79|8.04|9.77|8.02|9.79|8.04|9.76|8.01|0
1730353800000|2024-10-31 05:50:00|9.76|8.01|9.75|8|9.77|8.02|9.75|8|0
1730354100000|2024-10-31 05:55:00|9.76|8.01|9.79|8.04|9.79|8.04|9.76|8.01|0
1730354400000|2024-10-31 06:00:00|9.8|8.05|9.79|8.04|9.8|8.05|9.76|8.01|0
1730354700000|2024-10-31 06:05:00|9.8|8.05|9.83|8.08|9.83|8.08|9.78|8.03|0
1730355000000|2024-10-31 06:10:00|9.82|8.07|9.83|8.08|9.83|8.08|9.81|8.06|0
1730355300000|2024-10-31 06:15:00|9.82|8.07|9.82|8.07|9.84|8.09|9.82|8.07|0
1730355600000|2024-10-31 06:20:00|9.81|8.06|9.81|8.06|9.82|8.07|9.81|8.06|0
1730355900000|2024-10-31 06:25:00|9.82|8.07|9.84|8.09|9.85|8.1|9.82|8.07|0
1730356200000|2024-10-31 06:30:00|9.86|8.11|9.86|8.11|9.88|8.13|9.85|8.1|0
1730356500000|2024-10-31 06:35:00|9.85|8.1|9.89|8.14|9.89|8.14|9.85|8.1|0
1730356800000|2024-10-31 06:40:00|9.9|8.15|9.93|8.18|9.94|8.19|9.9|8.15|0
1730357100000|2024-10-31 06:45:00|9.94|8.19|9.95|8.2|9.99|8.24|9.93|8.18|0
1730357400000|2024-10-31 06:50:00|9.97|8.22|9.99|8.24|9.99|8.24|9.97|8.22|0
1730357700000|2024-10-31 06:55:00|10|8.25|10|8.25|10.01|8.26|9.98|8.23|0
1730358000000|2024-10-31 07:00:00|10.01|8.26|10.44|8.69|11.78|10.03|7.63|5.88|0
1730358300000|2024-10-31 07:05:00|10.3|8.55|10.11|8.36|10.3|8.55|10.09|8.34|0
1730358600000|2024-10-31 07:10:00|10.12|8.37|10.22|8.47|10.29|8.54|10.12|8.37|0
1730358900000|2024-10-31 07:15:00|10.23|8.48|10.26|8.51|10.27|8.52|10.23|8.48|0
1730359200000|2024-10-31 07:20:00|10.27|8.52|10.23|8.48|10.27|8.52|10.18|8.43|0
1730359500000|2024-10-31 07:25:00|10.22|8.47|10.2|8.45|10.23|8.48|10.17|8.42|0
1730359800000|2024-10-31 07:30:00|10.21|8.46|10.15|8.4|10.22|8.47|10.14|8.39|0
1730360100000|2024-10-31 07:35:00|10.14|8.39|10.13|8.38|10.16|8.41|10.13|8.38|0
1730360400000|2024-10-31 07:40:00|10.12|8.37|10.12|8.37|10.13|8.38|10.09|8.34|0
1730360700000|2024-10-31 07:45:00|10.11|8.36|10.24|8.49|10.24|8.49|10.1|8.35|0
1730361000000|2024-10-31 07:50:00|10.26|8.51|10.26|8.51|10.28|8.53|10.23|8.48|0
1730361300000|2024-10-31 07:55:00|10.25|8.5|10.26|8.51|10.28|8.53|10.24|8.49|0
1730361600000|2024-10-31 08:00:00|10.25|8.5|10.28|8.53|10.38|8.63|10.24|8.49|0
1730361900000|2024-10-31 08:05:00|10.3|8.55|10.31|8.56|10.32|8.57|10.25|8.5|0
1730362200000|2024-10-31 08:10:00|10.3|8.55|10.41|8.66|10.45|8.7|10.29|8.54|0
1730362500000|2024-10-31 08:15:00|10.4|8.65|10.4|8.65|10.43|8.68|10.36|8.61|0
1730362800000|2024-10-31 08:20:00|10.41|8.66|10.47|8.72|10.49|8.74|10.4|8.65|0
1730363100000|2024-10-31 08:25:00|10.46|8.71|10.47|8.72|10.52|8.77|10.44|8.69|0
1730363400000|2024-10-31 08:30:00|10.48|8.73|10.51|8.76|10.57|8.82|10.44|8.69|0
1730363700000|2024-10-31 08:35:00|10.52|8.77|10.47|8.72|10.54|8.79|10.46|8.71|0
1730364000000|2024-10-31 08:40:00|10.46|8.71|10.47|8.72|10.5|8.75|10.42|8.67|0
1730364300000|2024-10-31 08:45:00|10.46|8.71|10.38|8.63|10.47|8.72|10.36|8.61|0
1730364600000|2024-10-31 08:50:00|10.37|8.62|10.38|8.63|10.41|8.66|10.36|8.61|0
1730364900000|2024-10-31 08:55:00|10.4|8.65|10.43|8.68|10.44|8.69|10.35|8.6|0
1730365200000|2024-10-31 09:00:00|10.44|8.69|10.47|8.72|10.47|8.72|10.43|8.68|0
1730365500000|2024-10-31 09:05:00|10.48|8.73|10.55|8.8|10.58|8.83|10.28|8.53|0
1730365800000|2024-10-31 09:10:00|10.54|8.79|10.52|8.77|10.55|8.8|10.49|8.74|0
1730366100000|2024-10-31 09:15:00|10.53|8.78|10.54|8.79|10.57|8.82|10.5|8.75|0
1730366400000|2024-10-31 09:20:00|10.55|8.8|10.55|8.8|10.58|8.83|10.53|8.78|0
1730366700000|2024-10-31 09:25:00|10.56|8.81|10.54|8.79|10.56|8.81|10.51|8.76|0
1730367000000|2024-10-31 09:30:00|10.53|8.78|10.54|8.79|10.57|8.82|10.52|8.77|0
1730367300000|2024-10-31 09:35:00|10.55|8.8|10.5|8.75|10.55|8.8|10.48|8.73|0
1730367600000|2024-10-31 09:40:00|10.51|8.76|10.45|8.7|10.51|8.76|10.42|8.67|0
1730367900000|2024-10-31 09:45:00|10.46|8.71|10.47|8.72|10.49|8.74|10.44|8.69|0
1730368200000|2024-10-31 09:50:00|10.48|8.73|10.44|8.69|10.5|8.75|10.44|8.69|0
1730368500000|2024-10-31 09:55:00|10.43|8.68|10.42|8.67|10.44|8.69|10.41|8.66|0
1730368800000|2024-10-31 10:00:00|10.41|8.66|10.42|8.67|10.43|8.68|10.39|8.64|0
1730369100000|2024-10-31 10:05:00|10.41|8.66|10.49|8.74|10.51|8.76|10.38|8.63|0
1730369400000|2024-10-31 10:10:00|10.5|8.75|10.5|8.75|10.52|8.77|10.48|8.73|0
1730369700000|2024-10-31 10:15:00|10.51|8.76|10.49|8.74|10.51|8.76|10.47|8.72|0
1730370000000|2024-10-31 10:20:00|10.48|8.73|10.47|8.72|10.49|8.74|10.43|8.68|0
1730370300000|2024-10-31 10:25:00|10.48|8.73|10.4|8.65|10.48|8.73|10.39|8.64|0
1730370600000|2024-10-31 10:30:00|10.39|8.64|10.45|8.7|10.45|8.7|10.39|8.64|0
1730370900000|2024-10-31 10:35:00|10.44|8.69|10.42|8.67|10.46|8.71|10.41|8.66|0
1730371200000|2024-10-31 10:40:00|10.45|8.7|10.42|8.67|10.48|8.73|10.41|8.66|0
1730371500000|2024-10-31 10:45:00|10.41|8.66|10.4|8.65|10.45|8.7|10.39|8.64|0
1730371800000|2024-10-31 10:50:00|10.39|8.64|10.35|8.6|10.43|8.68|10.33|8.58|0
1730372100000|2024-10-31 10:55:00|10.34|8.59|10.13|8.38|10.36|8.61|10.12|8.37|0
1730372400000|2024-10-31 11:00:00|10.11|8.36|10.11|8.36|10.14|8.39|10.07|8.32|0
1730372700000|2024-10-31 11:05:00|10.1|8.35|10.15|8.4|10.15|8.4|10.1|8.35|0
1730373000000|2024-10-31 11:10:00|10.14|8.39|10.08|8.33|10.16|8.41|10.07|8.32|0
1730373300000|2024-10-31 11:15:00|10.09|8.34|10.06|8.31|10.09|8.34|10.04|8.29|0
1730373600000|2024-10-31 11:20:00|10.07|8.32|10.05|8.3|10.07|8.32|10.02|8.27|0
1730373900000|2024-10-31 11:25:00|10.03|8.28|9.88|8.13|10.29|8.54|9.84|8.09|0
1730374200000|2024-10-31 11:30:00|9.87|8.12|9.91|8.16|9.94|8.19|9.87|8.12|0
1730374500000|2024-10-31 11:35:00|9.92|8.17|9.95|8.2|9.96|8.21|9.92|8.17|0
1730374800000|2024-10-31 11:40:00|9.94|8.19|9.9|8.15|9.96|8.21|9.87|8.12|0
1730375100000|2024-10-31 11:45:00|9.89|8.14|9.86|8.11|9.89|8.14|9.85|8.1|0
1730375400000|2024-10-31 11:50:00|9.84|8.09|9.77|8.02|9.85|8.1|9.76|8.01|0
1730375700000|2024-10-31 11:55:00|9.76|8.01|9.72|7.97|9.77|8.02|9.71|7.96|0
1730376000000|2024-10-31 12:00:00|9.71|7.96|9.74|7.99|9.83|8.08|9.71|7.96|0
1730376300000|2024-10-31 12:05:00|9.73|7.98|9.76|8.01|9.78|8.03|9.69|7.94|0
1730376600000|2024-10-31 12:10:00|9.75|8|9.69|7.94|9.78|8.03|9.67|7.92|0
1730376900000|2024-10-31 12:15:00|9.68|7.93|9.73|7.98|9.74|7.99|9.66|7.91|0
1730377200000|2024-10-31 12:20:00|9.74|7.99|9.64|7.89|9.74|7.99|9.63|7.88|0
1730377500000|2024-10-31 12:25:00|9.63|7.88|9.71|7.96|9.71|7.96|9.62|7.87|0
1730377800000|2024-10-31 12:30:00|9.82|8.07|10.06|8.31|10.09|8.34|9.69|7.94|0
1730378100000|2024-10-31 12:35:00|10.05|8.3|10.15|8.4|10.17|8.42|10.04|8.29|0
1730378400000|2024-10-31 12:40:00|10.14|8.39|10.05|8.3|10.14|8.39|10.03|8.28|0
1730378700000|2024-10-31 12:45:00|10.04|8.29|10.15|8.4|10.15|8.4|10|8.25|0
1730379000000|2024-10-31 12:50:00|10.13|8.38|10.14|8.39|10.16|8.41|10.08|8.33|0
1730379300000|2024-10-31 12:55:00|10.16|8.41|10.14|8.39|10.17|8.42|10.14|8.39|0
1730379600000|2024-10-31 13:00:00|10.16|8.41|10.12|8.37|10.17|8.42|10.09|8.34|0
1730379900000|2024-10-31 13:05:00|10.13|8.38|10.15|8.4|10.17|8.42|10.09|8.34|0
1730380200000|2024-10-31 13:10:00|10.16|8.41|10.1|8.35|10.17|8.42|10.1|8.35|0
1730380500000|2024-10-31 13:15:00|10.11|8.36|10.15|8.4|10.16|8.41|10.08|8.33|0
1730380800000|2024-10-31 13:20:00|10.16|8.41|10.16|8.41|10.18|8.43|10.14|8.39|0
1730381100000|2024-10-31 13:25:00|10.17|8.42|10.29|8.54|10.34|8.59|10.17|8.42|0
1730381400000|2024-10-31 13:30:00|10.32|8.57|10.52|8.77|10.69|8.94|10.28|8.53|0
1730381700000|2024-10-31 13:35:00|10.54|8.79|10.19|8.44|10.65|8.9|10.13|8.38|0
1730382000000|2024-10-31 13:40:00|10.2|8.45|10.22|8.47|10.23|8.48|10.12|8.37|0
1730382300000|2024-10-31 13:45:00|10.25|8.5|10.72|8.97|10.74|8.99|10.25|8.5|0
1730382600000|2024-10-31 13:50:00|10.74|8.99|10.79|9.04|11.16|9.41|10.61|8.86|0
1730382900000|2024-10-31 13:55:00|10.83|9.08|10.69|8.94|10.84|9.09|10.57|8.82|0
1730383200000|2024-10-31 14:00:00|10.74|8.99|10.84|9.09|10.87|9.12|10.71|8.96|0
1730383500000|2024-10-31 14:05:00|10.86|9.11|10.92|9.17|10.95|9.2|10.82|9.07|0
1730383800000|2024-10-31 14:10:00|10.93|9.18|11.08|9.33|11.15|9.4|10.9|9.15|0
1730384100000|2024-10-31 14:15:00|11.06|9.31|10.76|9.01|11.06|9.31|10.7|8.95|0
1730384400000|2024-10-31 14:20:00|10.77|9.02|10.66|8.91|10.87|9.12|10.66|8.91|0
1730384700000|2024-10-31 14:25:00|10.67|8.92|11.13|9.38|11.19|9.44|10.67|8.92|0
1730385000000|2024-10-31 14:30:00|11.14|9.39|11.09|9.34|11.25|9.5|10.97|9.22|0
1730385300000|2024-10-31 14:35:00|11.1|9.35|11.12|9.37|11.13|9.38|11.06|9.31|0
1730385600000|2024-10-31 14:40:00|11.13|9.38|11.18|9.43|11.21|9.46|11.08|9.33|0
1730385900000|2024-10-31 14:45:00|11.17|9.42|11.54|9.79|11.56|9.81|11.13|9.38|0
1730386200000|2024-10-31 14:50:00|11.51|9.76|11.57|9.82|11.6|9.85|11.46|9.71|0
1730386500000|2024-10-31 14:55:00|11.56|9.81|11.53|9.78|11.6|9.85|11.48|9.73|0
1730386800000|2024-10-31 15:00:00|11.56|9.81|11.89|10.14|11.92|10.17|11.23|9.48|0
1730387100000|2024-10-31 15:05:00|11.92|10.17|11.68|9.93|11.92|10.17|11.56|9.81|0
1730387400000|2024-10-31 15:10:00|11.67|9.92|11.85|10.1|11.85|10.1|11.64|9.89|0
1730387700000|2024-10-31 15:15:00|11.86|10.11|11.66|9.91|11.87|10.12|11.61|9.86|0
1730388000000|2024-10-31 15:20:00|11.67|9.92|11.33|9.58|11.81|10.06|11.26|9.51|0
1730388300000|2024-10-31 15:25:00|11.35|9.6|11.46|9.71|11.5|9.75|11.34|9.59|0
1730388600000|2024-10-31 15:30:00|11.43|9.68|11.54|9.79|11.58|9.83|11.35|9.6|0
1730388900000|2024-10-31 15:35:00|11.56|9.81|11.73|9.98|11.75|10|11.3|9.55|0
1730389200000|2024-10-31 15:40:00|11.74|9.99|11.66|9.91|11.79|10.04|11.63|9.88|0
1730389500000|2024-10-31 15:45:00|11.69|9.94|11.78|10.03|11.83|10.08|11.65|9.9|0
1730389800000|2024-10-31 15:50:00|11.79|10.04|11.91|10.16|11.94|10.19|11.73|9.98|0
1730390100000|2024-10-31 15:55:00|11.89|10.14|11.67|9.92|11.9|10.15|11.67|9.92|0
1730390400000|2024-10-31 16:00:00|11.65|9.9|11.62|9.87|11.78|10.03|11.61|9.86|0
1730390700000|2024-10-31 16:05:00|11.65|9.9|11.56|9.81|11.65|9.9|11.53|9.78|0
1730391000000|2024-10-31 16:10:00|11.57|9.82|11.47|9.72|11.62|9.87|11.45|9.7|0
1730391300000|2024-10-31 16:15:00|11.46|9.71|11.24|9.49|11.72|9.97|11.21|9.46|0
1730391600000|2024-10-31 16:20:00|11.22|9.47|11.27|9.52|11.3|9.55|11.14|9.39|0
1730391900000|2024-10-31 16:25:00|11.28|9.53|11.34|9.59|11.45|9.7|11.26|9.51|0
1730392200000|2024-10-31 16:30:00|11.33|9.58|11.48|9.73|11.48|9.73|11.33|9.58|0
1730392500000|2024-10-31 16:35:00|11.47|9.72|11.39|9.64|11.47|9.72|11.38|9.63|0
1730392800000|2024-10-31 16:40:00|11.4|9.65|11.29|9.54|11.43|9.68|11.29|9.54|0
1730393100000|2024-10-31 16:45:00|11.3|9.55|11.35|9.6|11.37|9.62|11.26|9.51|0
1730393400000|2024-10-31 16:50:00|11.33|9.58|11.16|9.41|11.37|9.62|11.16|9.41|0
1730393700000|2024-10-31 16:55:00|11.15|9.4|11.22|9.47|11.25|9.5|11.13|9.38|0
1730394000000|2024-10-31 17:00:00|11.23|9.48|11.11|9.36|11.23|9.48|11.06|9.31|0
1730394300000|2024-10-31 17:05:00|11.1|9.35|11.04|9.29|11.14|9.39|11.03|9.28|0
1730394600000|2024-10-31 17:10:00|11.03|9.28|11.1|9.35|11.13|9.38|10.94|9.19|0
1730394900000|2024-10-31 17:15:00|11.11|9.36|11.08|9.33|11.17|9.42|11.06|9.31|0
1730395200000|2024-10-31 17:20:00|11.07|9.32|11.13|9.38|11.14|9.39|11.02|9.27|0
1730395500000|2024-10-31 17:25:00|11.12|9.37|11.16|9.41|11.28|9.53|11.09|9.34|0
1730395800000|2024-10-31 17:30:00|11.18|9.43|11.48|9.73|11.54|9.79|11.13|9.38|0
1730396100000|2024-10-31 17:35:00|11.49|9.74|11.56|9.81|11.57|9.82|11.45|9.7|0
1730396400000|2024-10-31 17:40:00|11.54|9.79|11.69|9.94|11.72|9.97|11.43|9.68|0
1730396700000|2024-10-31 17:45:00|11.67|9.92|11.66|9.91|11.82|10.07|11.65|9.9|0
1730397000000|2024-10-31 17:50:00|11.67|9.92|11.76|10.01|11.76|10.01|11.59|9.84|0
1730397300000|2024-10-31 17:55:00|11.77|10.02|11.74|9.99|11.79|10.04|11.71|9.96|0
1730397600000|2024-10-31 18:00:00|11.73|9.98|11.85|10.1|11.86|10.11|11.72|9.97|0
1730397900000|2024-10-31 18:05:00|11.83|10.08|11.83|10.08|11.85|10.1|11.71|9.96|0
1730398200000|2024-10-31 18:10:00|11.85|10.1|11.75|10|11.85|10.1|11.67|9.92|0
1730398500000|2024-10-31 18:15:00|11.74|9.99|11.82|10.07|11.83|10.08|11.73|9.98|0
1730398800000|2024-10-31 18:20:00|11.81|10.06|11.72|9.97|11.83|10.08|11.72|9.97|0
1730399100000|2024-10-31 18:25:00|11.73|9.98|11.6|9.85|11.75|10|11.6|9.85|0
1730399400000|2024-10-31 18:30:00|11.61|9.86|11.69|9.94|11.86|10.11|11.55|9.8|0
1730399700000|2024-10-31 18:35:00|11.68|9.93|11.72|9.97|11.83|10.08|11.66|9.91|0
1730400000000|2024-10-31 18:40:00|11.73|9.98|11.63|9.88|11.79|10.04|11.63|9.88|0
1730400300000|2024-10-31 18:45:00|11.65|9.9|11.97|10.22|11.97|10.22|11.58|9.83|0
1730400600000|2024-10-31 18:50:00|11.98|10.23|11.89|10.14|11.98|10.23|11.86|10.11|0
1730400900000|2024-10-31 18:55:00|11.88|10.13|11.75|10|11.91|10.16|11.7|9.95|0
1730401200000|2024-10-31 19:00:00|11.74|9.99|11.7|9.95|11.75|10|11.64|9.89|0
1730401500000|2024-10-31 19:05:00|11.71|9.96|11|9.25|11.71|9.96|11|9.25|0
1730401800000|2024-10-31 19:10:00|11.02|9.27|11.03|9.28|11.14|9.39|11|9.25|0
1730402100000|2024-10-31 19:15:00|11.02|9.27|10.99|9.24|11.1|9.35|10.99|9.24|0
1730402400000|2024-10-31 19:20:00|10.98|9.23|10.96|9.21|10.99|9.24|10.88|9.13|0
1730402700000|2024-10-31 19:25:00|10.95|9.2|11.17|9.42|11.19|9.44|10.94|9.19|0
1730403000000|2024-10-31 19:30:00|11.12|9.37|11.36|9.61|11.4|9.65|11.12|9.37|0
1730403300000|2024-10-31 19:35:00|11.37|9.62|11.43|9.68|11.48|9.73|11.2|9.45|0
1730403600000|2024-10-31 19:40:00|11.44|9.69|11.38|9.63|11.51|9.76|11.32|9.57|0
1730403900000|2024-10-31 19:45:00|11.36|9.61|11.08|9.33|11.38|9.63|11.03|9.28|0
1730404200000|2024-10-31 19:50:00|11.07|9.32|11.7|9.95|11.7|9.95|11.03|9.28|0
1730404500000|2024-10-31 19:55:00|11.68|9.93|12.23|10.48|12.23|10.48|11.54|9.79|0
1730404800000|2024-10-31 20:00:00|12.17|10.42|11.76|10.01|12.17|10.42|11.59|9.84|0
1730405100000|2024-10-31 20:05:00|11.77|10.02|11.87|10.12|11.93|10.18|11.77|10.02|0
1730405400000|2024-10-31 20:10:00|11.86|10.11|11.95|10.2|12|10.25|11.86|10.11|0
1730405700000|2024-10-31 20:15:00|12.04|10.04|12.1|10.1|12.12|10.12|11.94|9.94|0
1730406000000|2024-10-31 20:20:00|12.12|10.12|12|10|12.16|10.16|11.98|9.98|0
1730406300000|2024-10-31 20:25:00|11.99|9.99|11.91|9.91|11.99|9.99|11.8|9.8|0
1730406600000|2024-10-31 20:30:00|12.31|10.31|12.26|10.26|12.34|10.34|11.79|9.79|0
1730406900000|2024-10-31 20:35:00|12.27|10.27|12.26|10.26|12.33|10.33|12.23|10.23|0
1730407200000|2024-10-31 20:40:00|12.25|10.25|12.31|10.31|12.33|10.33|12.21|10.21|0
1730407500000|2024-10-31 20:45:00|12.32|10.32|12.16|10.16|12.32|10.32|12.16|10.16|0
1730407800000|2024-10-31 20:50:00|12.15|10.15|12.29|10.29|12.29|10.29|12.14|10.14|0
1730408100000|2024-10-31 20:55:00|12.28|10.28|12.24|10.24|12.33|10.33|12.2|10.2|0
1730408400000|2024-10-31 21:00:00|12.22|10.22|12.19|10.19|12.24|10.24|12.18|10.18|0
1730408700000|2024-10-31 21:05:00|12.2|10.2|12.16|10.16|12.2|10.2|12.16|10.16|0
1730409000000|2024-10-31 21:10:00|12.15|10.15|12.12|10.12|12.16|10.16|12.12|10.12|0
1730409300000|2024-10-31 21:15:00|12.11|10.11|12.05|10.05|12.11|10.11|12.04|10.04|0
1730409600000|2024-10-31 21:20:00|12.04|10.04|12.14|10.14|12.15|10.15|12.01|10.01|0
1730409900000|2024-10-31 21:25:00|12.15|10.15|12.22|10.22|12.22|10.22|12.15|10.15|0
1730410200000|2024-10-31 21:30:00|12.23|10.23|12.2|10.2|12.23|10.23|12.17|10.17|0
1730410500000|2024-10-31 21:35:00|12.19|10.19|12.15|10.15|12.21|10.21|12.14|10.14|0
1730410800000|2024-10-31 21:40:00|12.16|10.16|12.19|10.19|12.19|10.19|12.16|10.16|0
1730411100000|2024-10-31 21:45:00|12.18|10.18|12.15|10.15|12.18|10.18|12.12|10.12|0
1730411400000|2024-10-31 21:50:00|12.16|10.16|12.11|10.11|12.16|10.16|12.11|10.11|0
1730411700000|2024-10-31 21:55:00|12.15|10.15|12.13|10.13|12.15|10.15|12.09|10.09|0
1730412000000|2024-10-31 22:00:00|12.02|10.02|11.97|9.97|12.05|10.05|11.87|9.87|0
1730412300000|2024-10-31 22:05:00|11.95|9.95|12.07|10.07|12.1|10.1|11.95|9.95|0
1730412600000|2024-10-31 22:10:00|12.06|10.06|12|10|12.06|10.06|11.97|9.97|0
1730412900000|2024-10-31 22:15:00|12.01|10.01|11.99|9.99|12.04|10.04|11.97|9.97|0
1730413200000|2024-10-31 22:20:00|12|10|12.01|10.01|12.02|10.02|11.98|9.98|0
1730413500000|2024-10-31 22:25:00|12|10|11.96|9.96|12.02|10.02|11.94|9.94|0
1730413800000|2024-10-31 22:30:00|11.95|9.95|11.83|9.83|11.96|9.96|11.83|9.83|0
1730414100000|2024-10-31 22:35:00|11.82|9.82|11.77|9.77|11.83|9.83|11.75|9.75|0
1730414400000|2024-10-31 22:40:00|11.75|9.75|11.86|9.86|11.86|9.86|11.75|9.75|0
1730414700000|2024-10-31 22:45:00|11.85|9.85|11.87|9.87|11.87|9.87|11.82|9.82|0
1730415000000|2024-10-31 22:50:00|11.88|9.88|11.95|9.95|11.99|9.99|11.88|9.88|0
1730415300000|2024-10-31 22:55:00|11.96|9.96|11.93|9.93|11.99|9.99|11.93|9.93|0
1730415600000|2024-10-31 23:00:00|11.91|9.91|12|10|12.06|10.06|11.89|9.89|0
1730415900000|2024-10-31 23:05:00|12.01|10.01|12.03|10.03|12.11|10.11|12.01|10.01|0
1730416200000|2024-10-31 23:10:00|12.06|10.06|12.03|10.03|12.06|10.06|12.01|10.01|0
1730416500000|2024-10-31 23:15:00|12.02|10.02|12.02|10.02|12.03|10.03|11.97|9.97|0
1730416800000|2024-10-31 23:20:00|12.01|10.01|11.93|9.93|12.01|10.01|11.93|9.93|0
1730417100000|2024-10-31 23:25:00|11.94|9.94|11.92|9.92|11.95|9.95|11.9|9.9|0
1730417400000|2024-10-31 23:30:00|11.91|9.91|11.93|9.93|11.95|9.95|11.91|9.91|0
1730417700000|2024-10-31 23:35:00|11.92|9.92|11.93|9.93|11.95|9.95|11.9|9.9|0
1730418000000|2024-10-31 23:40:00|11.94|9.94|11.92|9.92|11.94|9.94|11.89|9.89|0
1730418300000|2024-10-31 23:45:00|11.91|9.91|11.98|9.98|11.99|9.99|11.9|9.9|0
1730418600000|2024-10-31 23:50:00|11.99|9.99|12|10|12.01|10.01|11.96|9.96|0
1730418900000|2024-10-31 23:55:00|11.99|9.99|12|10|12|10|11.97|9.97|0
1730419200000|2024-11-01 00:00:00|11.99|9.99|12.14|10.14|12.18|10.18|11.99|9.99|0
1730419500000|2024-11-01 00:05:00|12.15|10.15|12.1|10.1|12.15|10.15|12.09|10.09|0
1730419800000|2024-11-01 00:10:00|12.09|10.09|12.06|10.06|12.1|10.1|12.04|10.04|0
1730420100000|2024-11-01 00:15:00|12.11|10.11|12.1|10.1|12.14|10.14|12.08|10.08|0
1730420400000|2024-11-01 00:20:00|12.08|10.08|12.08|10.08|12.17|10.17|12.01|10.01|0
1730420700000|2024-11-01 00:25:00|12.09|10.09|11.99|9.99|12.09|10.09|11.97|9.97|0
1730421000000|2024-11-01 00:30:00|11.87|10.12|11.9|10.15|11.92|10.17|11.87|10.12|0
1730421300000|2024-11-01 00:35:00|11.89|10.14|11.92|10.17|11.93|10.18|11.87|10.12|0
1730421600000|2024-11-01 00:40:00|11.91|10.16|11.89|10.14|11.96|10.21|11.89|10.14|0
1730421900000|2024-11-01 00:45:00|11.9|10.15|11.87|10.12|11.9|10.15|11.86|10.11|0
1730422200000|2024-11-01 00:50:00|11.86|10.11|11.88|10.13|11.88|10.13|11.83|10.08|0
1730422500000|2024-11-01 00:55:00|11.87|10.12|11.9|10.15|11.92|10.17|11.85|10.1|0
1730422800000|2024-11-01 01:00:00|11.91|10.16|11.87|10.12|11.94|10.19|11.83|10.08|0
1730423100000|2024-11-01 01:05:00|11.88|10.13|11.87|10.12|11.92|10.17|11.85|10.1|0
1730423400000|2024-11-01 01:10:00|11.88|10.13|11.85|10.1|11.91|10.16|11.85|10.1|0
1730423700000|2024-11-01 01:15:00|11.86|10.11|11.88|10.13|11.91|10.16|11.85|10.1|0
1730424000000|2024-11-01 01:20:00|11.87|10.12|11.87|10.12|11.88|10.13|11.84|10.09|0
1730424300000|2024-11-01 01:25:00|11.86|10.11|11.89|10.14|11.91|10.16|11.84|10.09|0
1730424600000|2024-11-01 01:30:00|11.9|10.15|11.98|10.23|11.99|10.24|11.9|10.15|0
1730424900000|2024-11-01 01:35:00|11.99|10.24|11.92|10.17|12|10.25|11.91|10.16|0
1730425200000|2024-11-01 01:40:00|11.93|10.18|11.95|10.2|11.97|10.22|11.93|10.18|0
1730425500000|2024-11-01 01:45:00|11.94|10.19|11.94|10.19|11.95|10.2|11.92|10.17|0
1730425800000|2024-11-01 01:50:00|11.95|10.2|11.98|10.23|12|10.25|11.93|10.18|0
1730426100000|2024-11-01 01:55:00|11.99|10.24|11.96|10.21|12.01|10.26|11.95|10.2|0
1730426400000|2024-11-01 02:00:00|11.97|10.22|12.01|10.26|12.03|10.28|11.97|10.22|0
1730426700000|2024-11-01 02:05:00|12|10.25|12.05|10.3|12.05|10.3|11.98|10.23|0
1730427000000|2024-11-01 02:10:00|12.04|10.29|12.15|10.4|12.24|10.49|12.04|10.29|0
1730427300000|2024-11-01 02:15:00|12.16|10.41|12.09|10.34|12.22|10.47|12.09|10.34|0
1730427600000|2024-11-01 02:20:00|12.1|10.35|12.01|10.26|12.1|10.35|12.01|10.26|0
1730427900000|2024-11-01 02:25:00|11.98|10.23|11.96|10.21|12.01|10.26|11.94|10.19|0
1730428200000|2024-11-01 02:30:00|11.95|10.2|11.97|10.22|11.99|10.24|11.95|10.2|0
1730428500000|2024-11-01 02:35:00|11.96|10.21|11.92|10.17|11.98|10.23|11.92|10.17|0
1730428800000|2024-11-01 02:40:00|11.93|10.18|11.91|10.16|11.93|10.18|11.9|10.15|0
1730429100000|2024-11-01 02:45:00|11.9|10.15|11.92|10.17|11.92|10.17|11.89|10.14|0
1730429400000|2024-11-01 02:50:00|11.91|10.16|11.88|10.13|11.92|10.17|11.88|10.13|0
1730429700000|2024-11-01 02:55:00|11.87|10.12|11.84|10.09|11.88|10.13|11.84|10.09|0
1730430000000|2024-11-01 03:00:00|11.85|10.1|11.81|10.06|11.86|10.11|11.81|10.06|0
1730430300000|2024-11-01 03:05:00|11.82|10.07|11.76|10.01|11.83|10.08|11.76|10.01|0
1730430600000|2024-11-01 03:10:00|11.77|10.02|11.74|9.99|11.77|10.02|11.73|9.98|0
1730430900000|2024-11-01 03:15:00|11.75|10|11.73|9.98|11.77|10.02|11.73|9.98|0
1730431200000|2024-11-01 03:20:00|11.72|9.97|11.68|9.93|11.72|9.97|11.68|9.93|0
1730431500000|2024-11-01 03:25:00|11.69|9.94|11.7|9.95|11.71|9.96|11.69|9.94|0
1730431800000|2024-11-01 03:30:00|11.69|9.94|11.67|9.92|11.7|9.95|11.66|9.91|0
1730432100000|2024-11-01 03:35:00|11.66|9.91|11.67|9.92|11.69|9.94|11.66|9.91|0
1730432400000|2024-11-01 03:40:00|11.68|9.93|11.66|9.91|11.69|9.94|11.66|9.91|0
1730432700000|2024-11-01 03:45:00|11.65|9.9|11.66|9.91|11.66|9.91|11.63|9.88|0
1730433000000|2024-11-01 03:50:00|11.65|9.9|11.64|9.89|11.65|9.9|11.64|9.89|0
1730433300000|2024-11-01 03:55:00|11.65|9.9|11.67|9.92|11.68|9.93|11.64|9.89|0
1730433600000|2024-11-01 04:00:00|11.66|9.91|11.65|9.9|11.68|9.93|11.64|9.89|0
1730433900000|2024-11-01 04:05:00|11.64|9.89|11.65|9.9|11.66|9.91|11.64|9.89|0
1730434200000|2024-11-01 04:10:00|11.66|9.91|11.64|9.89|11.66|9.91|11.63|9.88|0
1730434500000|2024-11-01 04:15:00|11.65|9.9|11.63|9.88|11.65|9.9|11.63|9.88|0
1730434800000|2024-11-01 04:20:00|11.64|9.89|11.65|9.9|11.65|9.9|11.62|9.87|0
1730435100000|2024-11-01 04:25:00|11.64|9.89|11.61|9.86|11.64|9.89|11.61|9.86|0
1730435400000|2024-11-01 04:30:00|11.62|9.87|11.61|9.86|11.63|9.88|11.6|9.85|0
1730435700000|2024-11-01 04:35:00|11.6|9.85|11.58|9.83|11.61|9.86|11.57|9.82|0
1730436000000|2024-11-01 04:40:00|11.57|9.82|11.6|9.85|11.61|9.86|11.57|9.82|0
1730436300000|2024-11-01 04:45:00|11.61|9.86|11.68|9.93|11.68|9.93|11.61|9.86|0
1730436600000|2024-11-01 04:50:00|11.7|9.95|11.68|9.93|11.7|9.95|11.62|9.87|0
1730436900000|2024-11-01 04:55:00|11.67|9.92|11.66|9.91|11.68|9.93|11.66|9.91|0
1730437200000|2024-11-01 05:00:00|11.65|9.9|11.65|9.9|11.67|9.92|11.64|9.89|0
1730437500000|2024-11-01 05:05:00|11.64|9.89|11.61|9.86|11.64|9.89|11.57|9.82|0
1730437800000|2024-11-01 05:10:00|11.6|9.85|11.58|9.83|11.61|9.86|11.55|9.8|0
1730438100000|2024-11-01 05:15:00|11.59|9.84|11.49|9.74|11.59|9.84|11.49|9.74|0
1730438400000|2024-11-01 05:20:00|11.48|9.73|11.5|9.75|11.51|9.76|11.48|9.73|0
1730438700000|2024-11-01 05:25:00|11.51|9.76|11.46|9.71|11.53|9.78|11.46|9.71|0
1730439000000|2024-11-01 05:30:00|11.47|9.72|11.45|9.7|11.47|9.72|11.43|9.68|0
1730439300000|2024-11-01 05:35:00|11.46|9.71|11.44|9.69|11.46|9.71|11.43|9.68|0
1730439600000|2024-11-01 05:40:00|11.45|9.7|11.46|9.71|11.46|9.71|11.44|9.69|0
1730439900000|2024-11-01 05:45:00|11.45|9.7|11.44|9.69|11.47|9.72|11.42|9.67|0
1730440200000|2024-11-01 05:50:00|11.45|9.7|11.49|9.74|11.51|9.76|11.44|9.69|0
1730440500000|2024-11-01 05:55:00|11.48|9.73|11.46|9.71|11.49|9.74|11.43|9.68|0
1730440800000|2024-11-01 06:00:00|11.47|9.72|11.48|9.73|11.51|9.76|11.45|9.7|0
1730441100000|2024-11-01 06:05:00|11.49|9.74|11.48|9.73|11.52|9.77|11.47|9.72|0
1730441400000|2024-11-01 06:10:00|11.49|9.74|11.5|9.75|11.5|9.75|11.47|9.72|0
1730441700000|2024-11-01 06:15:00|11.51|9.76|11.54|9.79|11.54|9.79|11.48|9.73|0
1730442000000|2024-11-01 06:20:00|11.53|9.78|11.57|9.82|11.57|9.82|11.49|9.74|0
1730442300000|2024-11-01 06:25:00|11.58|9.83|11.58|9.83|11.61|9.86|11.53|9.78|0
1730442600000|2024-11-01 06:30:00|11.59|9.84|11.6|9.85|11.6|9.85|11.56|9.81|0
1730442900000|2024-11-01 06:35:00|11.59|9.84|11.59|9.84|11.6|9.85|11.58|9.83|0
1730443200000|2024-11-01 06:40:00|11.58|9.83|11.57|9.82|11.59|9.84|11.56|9.81|0
1730443500000|2024-11-01 06:45:00|11.56|9.81|11.61|9.86|11.61|9.86|11.52|9.77|0
1730443800000|2024-11-01 06:50:00|11.62|9.87|11.66|9.91|11.73|9.98|11.6|9.85|0
1730444100000|2024-11-01 06:55:00|11.65|9.9|11.66|9.91|11.69|9.94|11.64|9.89|0
1730444400000|2024-11-01 07:00:00|11.67|9.92|11.62|9.87|11.68|9.93|11.62|9.87|0
1730444700000|2024-11-01 07:05:00|11.63|9.88|11.7|9.95|11.71|9.96|11.59|9.84|0
1730445000000|2024-11-01 07:10:00|11.71|9.96|11.7|9.95|11.71|9.96|11.68|9.93|0
1730445300000|2024-11-01 07:15:00|11.71|9.96|11.38|9.63|11.74|9.99|11.24|9.49|0
1730445600000|2024-11-01 07:20:00|11.37|9.62|11.44|9.69|11.45|9.7|11.37|9.62|0
1730445900000|2024-11-01 07:25:00|11.43|9.68|11.54|9.79|11.55|9.8|11.41|9.66|0
1730446200000|2024-11-01 07:30:00|11.53|9.78|11.48|9.73|11.54|9.79|11.46|9.71|0
1730446500000|2024-11-01 07:35:00|11.49|9.74|11.47|9.72|11.53|9.78|11.46|9.71|0
1730446800000|2024-11-01 07:40:00|11.46|9.71|11.41|9.66|11.48|9.73|11.41|9.66|0
1730447100000|2024-11-01 07:45:00|11.42|9.67|11.34|9.59|11.42|9.67|11.31|9.56|0
1730447400000|2024-11-01 07:50:00|11.33|9.58|11.25|9.5|11.34|9.59|11.22|9.47|0
1730447700000|2024-11-01 07:55:00|11.26|9.51|11.24|9.49|11.26|9.51|11.2|9.45|0
1730448000000|2024-11-01 08:00:00|11.25|9.5|11.09|9.34|11.27|9.52|11.09|9.34|0
1730448300000|2024-11-01 08:05:00|11.1|9.35|11.14|9.39|11.18|9.43|11.09|9.34|0
1730448600000|2024-11-01 08:10:00|11.16|9.41|11.07|9.32|11.16|9.41|11.06|9.31|0
1730448900000|2024-11-01 08:15:00|11.08|9.33|11.15|9.4|11.17|9.42|11.06|9.31|0
1730449200000|2024-11-01 08:20:00|11.14|9.39|11.16|9.41|11.18|9.43|11.1|9.35|0
1730449500000|2024-11-01 08:25:00|11.14|9.39|11.09|9.34|11.18|9.43|11.08|9.33|0
1730449800000|2024-11-01 08:30:00|11.11|9.36|11.09|9.34|11.13|9.38|11.06|9.31|0
1730450100000|2024-11-01 08:35:00|11.08|9.33|11.04|9.29|11.13|9.38|11|9.25|0
1730450400000|2024-11-01 08:40:00|11.03|9.28|11.05|9.3|11.13|9.38|11.03|9.28|0
1730450700000|2024-11-01 08:45:00|11.06|9.31|11.13|9.38|11.14|9.39|11.05|9.3|0
1730451000000|2024-11-01 08:50:00|11.12|9.37|11.12|9.37|11.13|9.38|11.07|9.32|0
1730451300000|2024-11-01 08:55:00|11.13|9.38|11.09|9.34|11.18|9.43|11.09|9.34|0
1730451600000|2024-11-01 09:00:00|11.08|9.33|11.08|9.33|11.11|9.36|11.05|9.3|0
1730451900000|2024-11-01 09:05:00|11.07|9.32|11.06|9.31|11.11|9.36|11.05|9.3|0
1730452200000|2024-11-01 09:10:00|11.05|9.3|11.03|9.28|11.07|9.32|11.02|9.27|0
1730452500000|2024-11-01 09:15:00|11.02|9.27|11.04|9.29|11.09|9.34|11.01|9.26|0
1730452800000|2024-11-01 09:20:00|11.03|9.28|11|9.25|11.05|9.3|10.99|9.24|0
1730453100000|2024-11-01 09:25:00|10.99|9.24|10.99|9.24|11.01|9.26|10.95|9.2|0
1730453400000|2024-11-01 09:30:00|10.98|9.23|11.05|9.3|11.06|9.31|10.98|9.23|0
1730453700000|2024-11-01 09:35:00|11.04|9.29|11.06|9.31|11.08|9.33|11.02|9.27|0
1730454000000|2024-11-01 09:40:00|11.05|9.3|11.05|9.3|11.09|9.34|11.04|9.29|0
1730454300000|2024-11-01 09:45:00|11.06|9.31|11.04|9.29|11.08|9.33|11.01|9.26|0
1730454600000|2024-11-01 09:50:00|11.03|9.28|11.02|9.27|11.05|9.3|11.01|9.26|0
1730454900000|2024-11-01 09:55:00|11.01|9.26|11.01|9.26|11.03|9.28|10.99|9.24|0
1730455200000|2024-11-01 10:00:00|11|9.25|10.95|9.2|11.03|9.28|10.95|9.2|0
1730455500000|2024-11-01 10:05:00|10.96|9.21|10.93|9.18|10.97|9.22|10.93|9.18|0
1730455800000|2024-11-01 10:10:00|10.94|9.19|10.92|9.17|10.94|9.19|10.91|9.16|0
1730456100000|2024-11-01 10:15:00|10.91|9.16|10.91|9.16|10.94|9.19|10.91|9.16|0
1730456400000|2024-11-01 10:20:00|10.92|9.17|10.93|9.18|10.93|9.18|10.9|9.15|0
1730456700000|2024-11-01 10:25:00|10.92|9.17|10.92|9.17|10.92|9.17|10.87|9.12|0
1730457000000|2024-11-01 10:30:00|10.91|9.16|10.91|9.16|10.92|9.17|10.89|9.14|0
1730457300000|2024-11-01 10:35:00|10.93|9.18|10.94|9.19|10.95|9.2|10.91|9.16|0
1730457600000|2024-11-01 10:40:00|10.95|9.2|10.93|9.18|10.95|9.2|10.91|9.16|0
1730457900000|2024-11-01 10:45:00|10.92|9.17|10.88|9.13|10.92|9.17|10.87|9.12|0
1730458200000|2024-11-01 10:50:00|10.89|9.14|10.81|9.06|11.25|9.5|10.81|9.06|0
1730458500000|2024-11-01 10:55:00|10.82|9.07|10.83|9.08|10.84|9.09|10.8|9.05|0
1730458800000|2024-11-01 11:00:00|10.84|9.09|10.87|9.12|10.89|9.14|10.83|9.08|0
1730459100000|2024-11-01 11:05:00|10.86|9.11|10.94|9.19|10.95|9.2|10.86|9.11|0
1730459400000|2024-11-01 11:10:00|10.93|9.18|10.87|9.12|10.93|9.18|10.87|9.12|0
1730459700000|2024-11-01 11:15:00|10.86|9.11|10.84|9.09|10.86|9.11|10.82|9.07|0
1730460000000|2024-11-01 11:20:00|10.83|9.08|10.83|9.08|10.84|9.09|10.79|9.04|0
1730460300000|2024-11-01 11:25:00|10.84|9.09|10.83|9.08|10.85|9.1|10.81|9.06|0
1730460600000|2024-11-01 11:30:00|10.82|9.07|10.8|9.05|10.83|9.08|10.78|9.03|0
1730460900000|2024-11-01 11:35:00|10.78|9.03|10.76|9.01|10.78|9.03|10.74|8.99|0
1730461200000|2024-11-01 11:40:00|10.75|9|10.75|9|10.77|9.02|10.71|8.96|0
1730461500000|2024-11-01 11:45:00|10.76|9.01|10.81|9.06|10.86|9.11|10.75|9|0
1730461800000|2024-11-01 11:50:00|10.82|9.07|10.78|9.03|10.83|9.08|10.75|9|0
1730462100000|2024-11-01 11:55:00|10.77|9.02|10.79|9.04|10.79|9.04|10.73|8.98|0
1730462400000|2024-11-01 12:00:00|10.77|9.02|10.78|9.03|10.79|9.04|10.73|8.98|0
1730462700000|2024-11-01 12:05:00|10.77|9.02|10.81|9.06|10.81|9.06|10.77|9.02|0
1730463000000|2024-11-01 12:10:00|10.8|9.05|10.75|9|10.8|9.05|10.73|8.98|0
1730463300000|2024-11-01 12:15:00|10.76|9.01|10.77|9.02|10.82|9.07|10.75|9|0
1730463600000|2024-11-01 12:20:00|10.78|9.03|10.75|9|10.78|9.03|10.73|8.98|0
1730463900000|2024-11-01 12:25:00|10.76|9.01|10.84|9.09|10.84|9.09|10.75|9|0
1730464200000|2024-11-01 12:30:00|10.9|9.15|10.47|8.72|10.94|9.19|10.06|8.31|0
1730464500000|2024-11-01 12:35:00|10.5|8.75|10.4|8.65|10.65|8.9|10.34|8.59|0
1730464800000|2024-11-01 12:40:00|10.38|8.63|10.24|8.49|10.38|8.63|10.23|8.48|0
1730465100000|2024-11-01 12:45:00|10.25|8.5|10.28|8.53|10.33|8.58|10.21|8.46|0
1730465400000|2024-11-01 12:50:00|10.27|8.52|10.18|8.43|10.33|8.58|10.17|8.42|0
1730465700000|2024-11-01 12:55:00|10.19|8.44|10.25|8.5|10.26|8.51|10.16|8.41|0
1730466000000|2024-11-01 13:00:00|10.26|8.51|10.38|8.63|10.38|8.63|10.26|8.51|0
1730466300000|2024-11-01 13:05:00|10.37|8.62|10.32|8.57|10.44|8.69|10.31|8.56|0
1730466600000|2024-11-01 13:10:00|10.31|8.56|10.35|8.6|10.4|8.65|10.31|8.56|0
1730466900000|2024-11-01 13:15:00|10.37|8.62|10.34|8.59|10.4|8.65|10.33|8.58|0
1730467200000|2024-11-01 13:20:00|10.35|8.6|10.37|8.62|10.44|8.69|10.35|8.6|0
1730467500000|2024-11-01 13:25:00|10.38|8.63|10.41|8.66|10.43|8.68|10.33|8.58|0
1730467800000|2024-11-01 13:30:00|10.4|8.65|10.17|8.42|10.52|8.77|10.12|8.37|0
1730468100000|2024-11-01 13:35:00|10.16|8.41|9.97|8.22|10.23|8.48|9.97|8.22|0
1730468400000|2024-11-01 13:40:00|9.96|8.21|9.97|8.22|10.03|8.28|9.9|8.15|0
1730468700000|2024-11-01 13:45:00|9.96|8.21|9.87|8.12|10.03|8.28|9.87|8.12|0
1730469000000|2024-11-01 13:50:00|9.89|8.14|9.87|8.12|9.92|8.17|9.81|8.06|0
1730469300000|2024-11-01 13:55:00|9.86|8.11|9.87|8.12|9.89|8.14|9.81|8.06|0
1730469600000|2024-11-01 14:00:00|9.81|8.06|9.95|8.2|10|8.25|9.8|8.05|0
1730469900000|2024-11-01 14:05:00|9.96|8.21|9.68|7.93|9.97|8.22|9.64|7.89|0
1730470200000|2024-11-01 14:10:00|9.67|7.92|9.43|7.68|10.1|8.35|9.4|7.65|0
1730470500000|2024-11-01 14:15:00|9.42|7.67|9.32|7.57|9.44|7.69|9.3|7.55|0
1730470800000|2024-11-01 14:20:00|9.31|7.56|9.29|7.54|9.38|7.63|9.26|7.51|0
1730471100000|2024-11-01 14:25:00|9.31|7.56|8.2|6.45|9.31|7.56|8.2|6.45|0
1730471400000|2024-11-01 14:30:00|8.19|6.44|8.3|6.55|8.32|6.57|8.17|6.42|0
1730471700000|2024-11-01 14:35:00|8.29|6.54|8.38|6.63|8.42|6.67|8.27|6.52|0
1730472000000|2024-11-01 14:40:00|8.37|6.62|8.61|6.86|8.71|6.96|8.35|6.6|0
1730472300000|2024-11-01 14:45:00|8.62|6.87|8.6|6.85|8.84|7.09|8.6|6.85|0
1730472600000|2024-11-01 14:50:00|8.61|6.86|8.75|7|8.83|7.08|8.61|6.86|0
1730472900000|2024-11-01 14:55:00|8.76|7.01|8.51|6.76|8.77|7.02|8.51|6.76|0
1730473200000|2024-11-01 15:00:00|8.52|6.77|8.46|6.71|8.56|6.81|8.45|6.7|0
1730473500000|2024-11-01 15:05:00|8.45|6.7|8.6|6.85|8.61|6.86|8.45|6.7|0
1730473800000|2024-11-01 15:10:00|8.58|6.83|8.38|6.63|8.59|6.84|8.37|6.62|0
1730474100000|2024-11-01 15:15:00|8.37|6.62|8.39|6.64|8.46|6.71|8.31|6.56|0
1730474400000|2024-11-01 15:20:00|8.4|6.65|8.39|6.64|8.55|6.8|8.39|6.64|0
1730474700000|2024-11-01 15:25:00|8.4|6.65|8.3|6.55|8.42|6.67|8.27|6.52|0
1730475000000|2024-11-01 15:30:00|8.29|6.54|8.38|6.63|8.41|6.66|8.28|6.53|0
1730475300000|2024-11-01 15:35:00|8.39|6.64|8.42|6.67|8.47|6.72|8.37|6.62|0
1730475600000|2024-11-01 15:40:00|8.43|6.68|8.49|6.74|8.52|6.77|8.37|6.62|0
1730475900000|2024-11-01 15:45:00|8.47|6.72|8.6|6.85|8.61|6.86|8.45|6.7|0
1730476200000|2024-11-01 15:50:00|8.61|6.86|8.61|6.86|8.75|7|8.59|6.84|0
1730476500000|2024-11-01 15:55:00|8.62|6.87|8.69|6.94|8.72|6.97|8.62|6.87|0
1730476800000|2024-11-01 16:00:00|8.7|6.95|8.58|6.83|8.7|6.95|8.55|6.8|0
1730477100000|2024-11-01 16:05:00|8.61|6.86|8.55|6.8|8.63|6.88|8.55|6.8|0
1730477400000|2024-11-01 16:10:00|8.54|6.79|8.61|6.86|8.63|6.88|8.52|6.77|0
1730477700000|2024-11-01 16:15:00|8.6|6.85|8.59|6.84|8.69|6.94|8.58|6.83|0
1730478000000|2024-11-01 16:20:00|8.6|6.85|8.63|6.88|8.71|6.96|8.59|6.84|0
1730478300000|2024-11-01 16:25:00|8.64|6.89|8.7|6.95|8.77|7.02|8.62|6.87|0
1730478600000|2024-11-01 16:30:00|8.72|6.97|8.49|6.74|8.72|6.97|8.49|6.74|0
1730478900000|2024-11-01 16:35:00|8.52|6.77|8.51|6.76|8.6|6.85|8.49|6.74|0
1730479200000|2024-11-01 16:40:00|8.54|6.79|8.8|7.05|8.84|7.09|8.54|6.79|0
1730479500000|2024-11-01 16:45:00|8.81|7.06|8.77|7.02|8.85|7.1|8.7|6.95|0
1730479800000|2024-11-01 16:50:00|8.79|7.04|8.79|7.04|8.81|7.06|8.73|6.98|0
1730480100000|2024-11-01 16:55:00|8.78|7.03|8.81|7.06|8.89|7.14|8.76|7.01|0
1730480400000|2024-11-01 17:00:00|8.8|7.05|8.83|7.08|8.85|7.1|8.77|7.02|0
1730480700000|2024-11-01 17:05:00|8.81|7.06|8.96|7.21|9.02|7.27|8.81|7.06|0
1730481000000|2024-11-01 17:10:00|8.95|7.2|8.8|7.05|9|7.25|8.78|7.03|0
1730481300000|2024-11-01 17:15:00|8.81|7.06|8.73|6.98|8.81|7.06|8.71|6.96|0
1730481600000|2024-11-01 17:20:00|8.74|6.99|8.63|6.88|8.74|6.99|8.57|6.82|0
1730481900000|2024-11-01 17:25:00|8.64|6.89|8.61|6.86|8.67|6.92|8.58|6.83|0
1730482200000|2024-11-01 17:30:00|8.6|6.85|8.97|7.22|8.98|7.23|8.6|6.85|0
1730482500000|2024-11-01 17:35:00|8.98|7.23|9.14|7.39|9.14|7.39|8.74|6.99|0
1730482800000|2024-11-01 17:40:00|9.15|7.4|9.19|7.44|9.21|7.46|9.12|7.37|0
1730483100000|2024-11-01 17:45:00|9.2|7.45|9.17|7.42|9.24|7.49|9.12|7.37|0
1730483400000|2024-11-01 17:50:00|9.18|7.43|9.03|7.28|9.18|7.43|9.01|7.26|0
1730483700000|2024-11-01 17:55:00|9.02|7.27|9.22|7.47|9.23|7.48|9.02|7.27|0
1730484000000|2024-11-01 18:00:00|9.27|7.52|9.11|7.36|9.27|7.52|9.08|7.33|0
1730484300000|2024-11-01 18:05:00|9.1|7.35|9.29|7.54|9.34|7.59|9.1|7.35|0
1730484600000|2024-11-01 18:10:00|9.3|7.55|9.43|7.68|9.5|7.75|9.16|7.41|0
1730484900000|2024-11-01 18:15:00|9.44|7.69|9.44|7.69|9.49|7.74|9.34|7.59|0
1730485200000|2024-11-01 18:20:00|9.45|7.7|9.23|7.48|9.49|7.74|9.23|7.48|0
1730485500000|2024-11-01 18:25:00|9.25|7.5|9.3|7.55|9.32|7.57|9.24|7.49|0
1730485800000|2024-11-01 18:30:00|9.31|7.56|9.28|7.53|9.38|7.63|9.25|7.5|0
1730486100000|2024-11-01 18:35:00|9.26|7.51|9.25|7.5|9.3|7.55|9.23|7.48|0
1730486400000|2024-11-01 18:40:00|9.27|7.52|9.1|7.35|9.28|7.53|9.1|7.35|0
1730486700000|2024-11-01 18:45:00|9.11|7.36|9.03|7.28|9.11|7.36|8.96|7.21|0
1730487000000|2024-11-01 18:50:00|9.02|7.27|9.07|7.32|9.07|7.32|8.96|7.21|0
1730487300000|2024-11-01 18:55:00|9.08|7.33|9.02|7.27|9.1|7.35|9|7.25|0
1730487600000|2024-11-01 19:00:00|9.03|7.28|9.03|7.28|9.1|7.35|9.01|7.26|0
1730487900000|2024-11-01 19:05:00|9.02|7.27|8.85|7.1|9.04|7.29|8.83|7.08|0
1730488200000|2024-11-01 19:10:00|8.84|7.09|8.84|7.09|8.91|7.16|8.82|7.07|0
1730488500000|2024-11-01 19:15:00|8.86|7.11|8.85|7.1|8.92|7.17|8.85|7.1|0
1730488800000|2024-11-01 19:20:00|8.84|7.09|8.92|7.17|8.93|7.18|8.84|7.09|0
1730489100000|2024-11-01 19:25:00|8.93|7.18|9.14|7.39|9.15|7.4|8.93|7.18|0
1730489400000|2024-11-01 19:30:00|9.13|7.38|9.15|7.4|9.2|7.45|9.1|7.35|0
1730489700000|2024-11-01 19:35:00|9.17|7.42|9.16|7.41|9.24|7.49|9.13|7.38|0
1730490000000|2024-11-01 19:40:00|9.17|7.42|9.15|7.4|9.2|7.45|9.02|7.27|0
1730490300000|2024-11-01 19:45:00|9.17|7.42|9.23|7.48|9.24|7.49|9.12|7.37|0
1730490600000|2024-11-01 19:50:00|9.24|7.49|9.25|7.5|9.44|7.69|9.23|7.48|0
1730490900000|2024-11-01 19:55:00|9.22|7.47|9.29|7.54|9.38|7.63|9.19|7.44|0
1730491200000|2024-11-01 20:00:00|9.3|7.55|9.25|7.5|9.3|7.55|9.18|7.43|0
1730491500000|2024-11-01 20:05:00|9.26|7.51|9.2|7.45|9.26|7.51|9.2|7.45|0
1730491800000|2024-11-01 20:10:00|9.19|7.44|9.15|7.4|9.2|7.45|9.09|7.34|0
1730683200000|2024-11-04 01:20:00|9.14|7.14|9.11|7.11|9.14|7.14|9.1|7.1|0
1730683500000|2024-11-04 01:25:00|9.1|7.1|9.11|7.11|9.12|7.12|9.08|7.08|0
1730683800000|2024-11-04 01:30:00|8.99|7.24|8.91|7.16|8.99|7.24|8.9|7.15|0
1730684100000|2024-11-04 01:35:00|8.9|7.15|8.95|7.2|8.95|7.2|8.88|7.13|0
1730684400000|2024-11-04 01:40:00|8.94|7.19|8.92|7.17|8.95|7.2|8.91|7.16|0
1730684700000|2024-11-04 01:45:00|8.93|7.18|8.85|7.1|8.93|7.18|8.85|7.1|0
1730685000000|2024-11-04 01:50:00|8.86|7.11|8.86|7.11|8.87|7.12|8.84|7.09|0
1730685300000|2024-11-04 01:55:00|8.87|7.12|8.82|7.07|8.87|7.12|8.77|7.02|0
1730685600000|2024-11-04 02:00:00|8.81|7.06|8.79|7.04|8.81|7.06|8.78|7.03|0
1730685900000|2024-11-04 02:05:00|8.78|7.03|8.77|7.02|8.79|7.04|8.76|7.01|0
1730686200000|2024-11-04 02:10:00|8.78|7.03|8.83|7.08|8.83|7.08|8.78|7.03|0
1730686500000|2024-11-04 02:15:00|8.82|7.07|8.8|7.05|8.82|7.07|8.8|7.05|0
1730686800000|2024-11-04 02:20:00|8.79|7.04|8.7|6.95|8.81|7.06|8.69|6.94|0
1730687100000|2024-11-04 02:25:00|8.71|6.96|8.61|6.86|8.72|6.97|8.61|6.86|0
1730687400000|2024-11-04 02:30:00|8.59|6.84|8.63|6.88|8.63|6.88|8.51|6.76|0
1730687700000|2024-11-04 02:35:00|8.62|6.87|8.62|6.87|8.64|6.89|8.62|6.87|0
1730688000000|2024-11-04 02:40:00|8.63|6.88|8.63|6.88|8.64|6.89|8.6|6.85|0
1730688300000|2024-11-04 02:45:00|8.62|6.87|8.61|6.86|8.62|6.87|8.59|6.84|0
1730688600000|2024-11-04 02:50:00|8.62|6.87|8.63|6.88|8.63|6.88|8.61|6.86|0
1730688900000|2024-11-04 02:55:00|8.62|6.87|8.63|6.88|8.65|6.9|8.62|6.87|0
1730689200000|2024-11-04 03:00:00|8.62|6.87|8.63|6.88|8.65|6.9|8.61|6.86|0
1730689500000|2024-11-04 03:05:00|8.62|6.87|8.61|6.86|8.63|6.88|8.61|6.86|0
1730689800000|2024-11-04 03:10:00|8.6|6.85|8.6|6.85|8.61|6.86|8.59|6.84|0
1730690100000|2024-11-04 03:15:00|8.59|6.84|8.57|6.82|8.6|6.85|8.56|6.81|0
1730690400000|2024-11-04 03:20:00|8.58|6.83|8.54|6.79|8.59|6.84|8.54|6.79|0
1730690700000|2024-11-04 03:25:00|8.56|6.81|8.5|6.75|8.56|6.81|8.5|6.75|0
1730691000000|2024-11-04 03:30:00|8.49|6.74|8.55|6.8|8.56|6.81|8.49|6.74|0
1730691300000|2024-11-04 03:35:00|8.54|6.79|8.53|6.78|8.55|6.8|8.52|6.77|0
1730691600000|2024-11-04 03:40:00|8.54|6.79|8.55|6.8|8.57|6.82|8.54|6.79|0
1730691900000|2024-11-04 03:45:00|8.56|6.81|8.52|6.77|8.56|6.81|8.52|6.77|0
1730692200000|2024-11-04 03:50:00|8.53|6.78|8.54|6.79|8.54|6.79|8.52|6.77|0
1730692500000|2024-11-04 03:55:00|8.55|6.8|8.53|6.78|8.55|6.8|8.53|6.78|0
1730692800000|2024-11-04 04:00:00|8.54|6.79|8.5|6.75|8.54|6.79|8.5|6.75|0
1730693100000|2024-11-04 04:05:00|8.51|6.76|8.5|6.75|8.52|6.77|8.5|6.75|0
1730693400000|2024-11-04 04:10:00|8.51|6.76|8.48|6.73|8.51|6.76|8.48|6.73|0
1730693700000|2024-11-04 04:15:00|8.49|6.74|8.51|6.76|8.51|6.76|8.48|6.73|0
1730694000000|2024-11-04 04:20:00|8.52|6.77|8.47|6.72|8.52|6.77|8.47|6.72|0
1730694300000|2024-11-04 04:25:00|8.46|6.71|8.45|6.7|8.48|6.73|8.44|6.69|0
1730694600000|2024-11-04 04:30:00|8.44|6.69|8.48|6.73|8.48|6.73|8.44|6.69|0
1730694900000|2024-11-04 04:35:00|8.47|6.72|8.44|6.69|8.47|6.72|8.43|6.68|0
1730695200000|2024-11-04 04:40:00|8.43|6.68|8.4|6.65|8.44|6.69|8.4|6.65|0
1730695500000|2024-11-04 04:45:00|8.39|6.64|8.41|6.66|8.42|6.67|8.37|6.62|0
1730695800000|2024-11-04 04:50:00|8.4|6.65|8.42|6.67|8.43|6.68|8.4|6.65|0
1730696100000|2024-11-04 04:55:00|8.41|6.66|8.41|6.66|8.43|6.68|8.41|6.66|0
1730696400000|2024-11-04 05:00:00|8.42|6.67|8.44|6.69|8.47|6.72|8.42|6.67|0
1730696700000|2024-11-04 05:05:00|8.43|6.68|8.49|6.74|8.51|6.76|8.43|6.68|0
1730697000000|2024-11-04 05:10:00|8.5|6.75|8.48|6.73|8.5|6.75|8.47|6.72|0
1730697300000|2024-11-04 05:15:00|8.47|6.72|8.49|6.74|8.5|6.75|8.47|6.72|0
1730697600000|2024-11-04 05:20:00|8.48|6.73|8.48|6.73|8.48|6.73|8.46|6.71|0
1730697900000|2024-11-04 05:25:00|8.47|6.72|7.95|6.2|8.48|6.73|7.95|6.2|0
1730698200000|2024-11-04 05:30:00|7.96|6.21|7.77|6.02|8.07|6.32|7.77|6.02|0
1730698500000|2024-11-04 05:35:00|7.78|6.03|7.76|6.01|7.78|6.03|7.76|6.01|0
1730698800000|2024-11-04 05:40:00|7.77|6.02|7.77|6.02|7.77|6.02|7.75|6|0
1730699100000|2024-11-04 05:45:00|7.78|6.03|7.76|6.01|7.78|6.03|7.76|6.01|0
1730699400000|2024-11-04 05:50:00|7.77|6.02|7.77|6.02|7.77|6.02|7.77|6.02|0
1730699700000|2024-11-04 05:55:00|7.76|6.01|7.73|5.98|7.77|6.02|7.73|5.98|0
1730700000000|2024-11-04 06:00:00|7.74|5.99|7.69|5.94|7.74|5.99|7.69|5.94|0
1730700300000|2024-11-04 06:05:00|7.68|5.93|7.69|5.94|7.69|5.94|7.67|5.92|0
1730700600000|2024-11-04 06:10:00|7.68|5.93|7.66|5.91|7.69|5.94|7.65|5.9|0
1730700900000|2024-11-04 06:15:00|7.65|5.9|7.64|5.89|7.66|5.91|7.63|5.88|0
1730701200000|2024-11-04 06:20:00|7.65|5.9|7.64|5.89|7.66|5.91|7.64|5.89|0
1730701500000|2024-11-04 06:25:00|7.65|5.9|7.64|5.89|7.65|5.9|7.64|5.89|0
1730701800000|2024-11-04 06:30:00|7.65|5.9|7.64|5.89|7.66|5.91|7.63|5.88|0
1730702100000|2024-11-04 06:35:00|7.65|5.9|7.64|5.89|7.65|5.9|7.63|5.88|0
1730702400000|2024-11-04 06:40:00|7.63|5.88|7.62|5.87|7.64|5.89|7.61|5.86|0
1730702700000|2024-11-04 06:45:00|7.61|5.86|7.64|5.89|7.65|5.9|7.61|5.86|0
1730703000000|2024-11-04 06:50:00|7.65|5.9|7.65|5.9|7.66|5.91|7.62|5.87|0
1730703300000|2024-11-04 06:55:00|7.66|5.91|7.66|5.91|7.68|5.93|7.64|5.89|0
1730703600000|2024-11-04 07:00:00|7.67|5.92|7.69|5.94|7.69|5.94|7.62|5.87|0
1730703900000|2024-11-04 07:05:00|7.68|5.93|7.05|5.3|7.68|5.93|7.02|5.27|0
1730704200000|2024-11-04 07:10:00|7.04|5.29|7.08|5.33|7.09|5.34|7.04|5.29|0
1730704500000|2024-11-04 07:15:00|7.09|5.34|7.08|5.33|7.09|5.34|7.05|5.3|0
1730704800000|2024-11-04 07:20:00|7.07|5.32|7.1|5.35|7.11|5.36|7.07|5.32|0
1730705100000|2024-11-04 07:25:00|7.11|5.36|7.11|5.36|7.11|5.36|7.07|5.32|0
1730705400000|2024-11-04 07:30:00|7.1|5.35|7.16|5.41|7.2|5.45|7.1|5.35|0
1730705700000|2024-11-04 07:35:00|7.17|5.42|7.18|5.43|7.2|5.45|7.14|5.39|0
1730706000000|2024-11-04 07:40:00|7.17|5.42|7.18|5.43|7.2|5.45|7.16|5.41|0
1730706300000|2024-11-04 07:45:00|7.19|5.44|7.26|5.51|7.28|5.53|7.18|5.43|0
1730706600000|2024-11-04 07:50:00|7.25|5.5|7.28|5.53|7.29|5.54|7.24|5.49|0
1730706900000|2024-11-04 07:55:00|7.29|5.54|7.29|5.54|7.3|5.55|7.26|5.51|0
1730707200000|2024-11-04 08:00:00|7.28|5.53|7.21|5.46|7.3|5.55|7.19|5.44|0
1730707500000|2024-11-04 08:05:00|7.2|5.45|7.22|5.47|7.24|5.49|7.19|5.44|0
1730707800000|2024-11-04 08:10:00|7.23|5.48|7.15|5.4|7.26|5.51|7.15|5.4|0
1730708100000|2024-11-04 08:15:00|7.17|5.42|7.14|5.39|7.17|5.42|7.1|5.35|0
1730708400000|2024-11-04 08:20:00|7.15|5.4|7.15|5.4|7.15|5.4|7.1|5.35|0
1730708700000|2024-11-04 08:25:00|7.14|5.39|7.18|5.43|7.21|5.46|7.13|5.38|0
1730709000000|2024-11-04 08:30:00|7.17|5.42|7.25|5.5|7.29|5.54|7.15|5.4|0
1730709300000|2024-11-04 08:35:00|7.26|5.51|7.16|5.41|7.29|5.54|7.16|5.41|0
1730709600000|2024-11-04 08:40:00|7.17|5.42|7.21|5.46|7.22|5.47|7.17|5.42|0
1730709900000|2024-11-04 08:45:00|7.19|5.44|7.57|5.82|7.76|6.01|7.15|5.4|0
1730710200000|2024-11-04 08:50:00|7.56|5.81|7.95|6.2|7.95|6.2|7.48|5.73|0
1730710500000|2024-11-04 08:55:00|7.94|6.19|7.88|6.13|7.96|6.21|7.88|6.13|0
1730710800000|2024-11-04 09:00:00|7.89|6.14|7.89|6.14|7.94|6.19|7.87|6.12|0
1730711100000|2024-11-04 09:05:00|7.9|6.15|7.86|6.11|7.91|6.16|7.84|6.09|0
1730711400000|2024-11-04 09:10:00|7.87|6.12|7.89|6.14|7.9|6.15|7.83|6.08|0
1730711700000|2024-11-04 09:15:00|7.9|6.15|7.9|6.15|7.94|6.19|7.85|6.1|0
1730712000000|2024-11-04 09:20:00|7.89|6.14|7.92|6.17|7.94|6.19|7.87|6.12|0
1730712300000|2024-11-04 09:25:00|7.91|6.16|7.9|6.15|7.92|6.17|7.86|6.11|0
1730712600000|2024-11-04 09:30:00|7.91|6.16|7.98|6.23|7.98|6.23|7.89|6.14|0
1730712900000|2024-11-04 09:35:00|7.99|6.24|7.94|6.19|7.99|6.24|7.94|6.19|0
1730713200000|2024-11-04 09:40:00|7.93|6.18|7.89|6.14|7.97|6.22|7.89|6.14|0
1730713500000|2024-11-04 09:45:00|7.9|6.15|7.85|6.1|7.9|6.15|7.83|6.08|0
1730713800000|2024-11-04 09:50:00|7.84|6.09|7.85|6.1|7.89|6.14|7.83|6.08|0
1730714100000|2024-11-04 09:55:00|7.84|6.09|7.83|6.08|7.87|6.12|7.8|6.05|0
1730714400000|2024-11-04 10:00:00|7.84|6.09|7.74|5.99|7.84|6.09|7.69|5.94|0
1730714700000|2024-11-04 10:05:00|7.75|6|7.91|6.16|7.93|6.18|7.72|5.97|0
1730715000000|2024-11-04 10:10:00|7.92|6.17|7.9|6.15|7.92|6.17|7.89|6.14|0
1730715300000|2024-11-04 10:15:00|7.91|6.16|7.93|6.18|7.97|6.22|7.9|6.15|0
1730715600000|2024-11-04 10:20:00|7.92|6.17|7.57|5.82|7.93|6.18|7.57|5.82|0
1730715900000|2024-11-04 10:25:00|7.55|5.8|7.54|5.79|7.56|5.81|7.52|5.77|0
1730716200000|2024-11-04 10:30:00|7.55|5.8|7.48|5.73|7.55|5.8|7.48|5.73|0
1730716500000|2024-11-04 10:35:00|7.49|5.74|7.44|5.69|7.5|5.75|7.44|5.69|0
1730716800000|2024-11-04 10:40:00|7.45|5.7|7.45|5.7|7.46|5.71|7.44|5.69|0
1730717100000|2024-11-04 10:45:00|7.46|5.71|7.47|5.72|7.48|5.73|7.46|5.71|0
1730717400000|2024-11-04 10:50:00|7.48|5.73|7.47|5.72|7.51|5.76|7.47|5.72|0
1730717700000|2024-11-04 10:55:00|7.48|5.73|7.46|5.71|7.49|5.74|7.46|5.71|0
1730718000000|2024-11-04 11:00:00|7.47|5.72|7.48|5.73|7.49|5.74|7.45|5.7|0
1730718300000|2024-11-04 11:05:00|7.49|5.74|7.51|5.76|7.52|5.77|7.47|5.72|0
1730718600000|2024-11-04 11:10:00|7.52|5.77|7.53|5.78|7.55|5.8|7.52|5.77|0
1730718900000|2024-11-04 11:15:00|7.52|5.77|7.54|5.79|7.54|5.79|7.5|5.75|0
1730719200000|2024-11-04 11:20:00|7.55|5.8|7.56|5.81|7.57|5.82|7.53|5.78|0
1730719500000|2024-11-04 11:25:00|7.55|5.8|7.6|5.85|7.6|5.85|7.54|5.79|0
1730719800000|2024-11-04 11:30:00|7.59|5.84|7.66|5.91|7.69|5.94|7.48|5.73|0
1730720100000|2024-11-04 11:35:00|7.67|5.92|7.67|5.92|7.68|5.93|7.64|5.89|0
1730720400000|2024-11-04 11:40:00|7.66|5.91|7.62|5.87|7.68|5.93|7.62|5.87|0
1730720700000|2024-11-04 11:45:00|7.63|5.88|7.62|5.87|7.64|5.89|7.6|5.85|0
1730721000000|2024-11-04 11:50:00|7.61|5.86|7.62|5.87|7.71|5.96|7.59|5.84|0
1730721300000|2024-11-04 11:55:00|7.63|5.88|7.6|5.85|7.65|5.9|7.59|5.84|0
1730721600000|2024-11-04 12:00:00|7.59|5.84|7.61|5.86|7.61|5.86|7.55|5.8|0
1730721900000|2024-11-04 12:05:00|7.6|5.85|7.62|5.87|7.65|5.9|7.6|5.85|0
1730722200000|2024-11-04 12:10:00|7.61|5.86|7.62|5.87|7.65|5.9|7.61|5.86|0
1730722500000|2024-11-04 12:15:00|7.63|5.88|7.66|5.91|7.66|5.91|7.62|5.87|0
1730722800000|2024-11-04 12:20:00|7.67|5.92|7.67|5.92|7.67|5.92|7.64|5.89|0
1730723100000|2024-11-04 12:25:00|7.66|5.91|7.76|6.01|7.82|6.07|7.64|5.89|0
1730723400000|2024-11-04 12:30:00|7.77|6.02|7.79|6.04|7.84|6.09|7.75|6|0
1730723700000|2024-11-04 12:35:00|7.8|6.05|7.83|6.08|7.84|6.09|7.79|6.04|0
1730724000000|2024-11-04 12:40:00|7.84|6.09|7.85|6.1|7.92|6.17|7.84|6.09|0
1730724300000|2024-11-04 12:45:00|7.84|6.09|7.77|6.02|7.85|6.1|7.77|6.02|0
1730724600000|2024-11-04 12:50:00|7.76|6.01|7.76|6.01|7.77|6.02|7.72|5.97|0
1730724900000|2024-11-04 12:55:00|7.75|6|7.66|5.91|7.75|6|7.64|5.89|0
1730725200000|2024-11-04 13:00:00|7.67|5.92|7.62|5.87|7.67|5.92|7.6|5.85|0
1730725500000|2024-11-04 13:05:00|7.63|5.88|7.65|5.9|7.65|5.9|7.59|5.84|0
1730725800000|2024-11-04 13:10:00|7.64|5.89|7.73|5.98|7.75|6|7.64|5.89|0
1730726100000|2024-11-04 13:15:00|7.72|5.97|7.67|5.92|7.76|6.01|7.67|5.92|0
1730726400000|2024-11-04 13:20:00|7.68|5.93|7.72|5.97|7.74|5.99|7.65|5.9|0
1730726700000|2024-11-04 13:25:00|7.73|5.98|7.7|5.95|7.75|6|7.7|5.95|0
1730727000000|2024-11-04 13:30:00|7.71|5.96|7.67|5.92|7.73|5.98|7.66|5.91|0
1730727300000|2024-11-04 13:35:00|7.66|5.91|7.64|5.89|7.68|5.93|7.63|5.88|0
1730727600000|2024-11-04 13:40:00|7.63|5.88|7.7|5.95|7.71|5.96|7.62|5.87|0
1730727900000|2024-11-04 13:45:00|7.71|5.96|7.68|5.93|7.71|5.96|7.65|5.9|0
1730728200000|2024-11-04 13:50:00|7.69|5.94|7.73|5.98|7.77|6.02|7.67|5.92|0
1730728500000|2024-11-04 13:55:00|7.72|5.97|7.74|5.99|7.74|5.99|7.7|5.95|0
1730728800000|2024-11-04 14:00:00|7.77|6.02|7.78|6.03|7.81|6.06|7.75|6|0
1730729100000|2024-11-04 14:05:00|7.79|6.04|7.77|6.02|7.8|6.05|7.75|6|0
1730729400000|2024-11-04 14:10:00|7.78|6.03|7.8|6.05|7.82|6.07|7.64|5.89|0
1730729700000|2024-11-04 14:15:00|7.79|6.04|7.78|6.03|7.83|6.08|7.76|6.01|0
1730730000000|2024-11-04 14:20:00|7.79|6.04|7.87|6.12|7.9|6.15|7.79|6.04|0
1730730300000|2024-11-04 14:25:00|7.88|6.13|7.8|6.05|7.99|6.24|7.77|6.02|0
1730730600000|2024-11-04 14:30:00|7.79|6.04|8.01|6.26|8.02|6.27|7.71|5.96|0
1730730900000|2024-11-04 14:35:00|7.99|6.24|8.12|6.37|8.25|6.5|7.96|6.21|0
1730731200000|2024-11-04 14:40:00|8.09|6.34|7.82|6.07|8.12|6.37|7.81|6.06|0
1730731500000|2024-11-04 14:45:00|7.85|6.1|7.51|5.76|7.85|6.1|7.48|5.73|0
1730731800000|2024-11-04 14:50:00|7.52|5.77|7.62|5.87|7.72|5.97|7.52|5.77|0
1730732100000|2024-11-04 14:55:00|7.61|5.86|7.51|5.76|7.61|5.86|7.5|5.75|0
1730732400000|2024-11-04 15:00:00|7.5|5.75|7.49|5.74|7.54|5.79|7.42|5.67|0
1730732700000|2024-11-04 15:05:00|7.48|5.73|7.49|5.74|7.51|5.76|7.38|5.63|0
1730733000000|2024-11-04 15:10:00|7.48|5.73|7.46|5.71|7.52|5.77|7.43|5.68|0
1730733300000|2024-11-04 15:15:00|7.45|5.7|7.38|5.63|7.46|5.71|7.36|5.61|0
1730733600000|2024-11-04 15:20:00|7.37|5.62|7.23|5.48|7.4|5.65|7.2|5.45|0
1730733900000|2024-11-04 15:25:00|7.22|5.47|7.28|5.53|7.34|5.59|7.19|5.44|0
1730734200000|2024-11-04 15:30:00|7.29|5.54|7.32|5.57|7.37|5.62|7.25|5.5|0
1730734500000|2024-11-04 15:35:00|7.31|5.56|7.4|5.65|7.4|5.65|7.28|5.53|0
1730734800000|2024-11-04 15:40:00|7.38|5.63|7.21|5.46|7.42|5.67|7.19|5.44|0
1730735100000|2024-11-04 15:45:00|7.2|5.45|7.16|5.41|7.34|5.59|7.16|5.41|0
1730735400000|2024-11-04 15:50:00|7.15|5.4|7.14|5.39|7.26|5.51|7.12|5.37|0
1730735700000|2024-11-04 15:55:00|7.15|5.4|7.24|5.49|7.24|5.49|7.14|5.39|0
1730736000000|2024-11-04 16:00:00|7.22|5.47|7.23|5.48|7.27|5.52|7.2|5.45|0
1730736300000|2024-11-04 16:05:00|7.24|5.49|7.21|5.46|7.27|5.52|7.18|5.43|0
1730736600000|2024-11-04 16:10:00|7.2|5.45|7.17|5.42|7.2|5.45|7.11|5.36|0
1730736900000|2024-11-04 16:15:00|7.18|5.43|7.27|5.52|7.29|5.54|7.16|5.41|0
1730737200000|2024-11-04 16:20:00|7.28|5.53|7.15|5.4|7.28|5.53|7.07|5.32|0
1730737500000|2024-11-04 16:25:00|7.14|5.39|7.18|5.43|7.18|5.43|7.07|5.32|0
1730737800000|2024-11-04 16:30:00|7.19|5.44|7.34|5.59|7.35|5.6|7.18|5.43|0
1730738100000|2024-11-04 16:35:00|7.33|5.58|7.52|5.77|7.53|5.78|7.22|5.47|0
1730738400000|2024-11-04 16:40:00|7.55|5.8|7.65|5.9|7.69|5.94|7.48|5.73|0
1730738700000|2024-11-04 16:45:00|7.67|5.92|7.77|6.02|7.79|6.04|7.65|5.9|0
1730739000000|2024-11-04 16:50:00|7.78|6.03|7.81|6.06|7.81|6.06|7.74|5.99|0
1730739300000|2024-11-04 16:55:00|7.82|6.07|7.8|6.05|7.93|6.18|7.78|6.03|0
1730739600000|2024-11-04 17:00:00|7.79|6.04|7.86|6.11|7.87|6.12|7.74|5.99|0
1730739900000|2024-11-04 17:05:00|7.85|6.1|8|6.25|8.02|6.27|7.83|6.08|0
1730740200000|2024-11-04 17:10:00|8.02|6.27|7.85|6.1|8.03|6.28|7.81|6.06|0
1730740500000|2024-11-04 17:15:00|7.84|6.09|7.79|6.04|7.84|6.09|7.76|6.01|0
1730740800000|2024-11-04 17:20:00|7.78|6.03|7.49|5.74|7.78|6.03|7.48|5.73|0
1730741100000|2024-11-04 17:25:00|7.5|5.75|7.4|5.65|7.5|5.75|7.38|5.63|0
1730741400000|2024-11-04 17:30:00|7.39|5.64|7.36|5.61|7.43|5.68|7.34|5.59|0
1730741700000|2024-11-04 17:35:00|7.35|5.6|7.36|5.61|7.37|5.62|7.29|5.54|0
1730742000000|2024-11-04 17:40:00|7.37|5.62|7.33|5.58|7.4|5.65|7.33|5.58|0
1730742300000|2024-11-04 17:45:00|7.32|5.57|7.23|5.48|7.34|5.59|7.23|5.48|0
1730742600000|2024-11-04 17:50:00|7.22|5.47|7.24|5.49|7.28|5.53|7.2|5.45|0
1730742900000|2024-11-04 17:55:00|7.25|5.5|7.28|5.53|7.28|5.53|7.22|5.47|0
1730743200000|2024-11-04 18:00:00|7.29|5.54|7.34|5.59|7.36|5.61|7.21|5.46|0
1730743500000|2024-11-04 18:05:00|7.33|5.58|7.47|5.72|7.56|5.81|7.31|5.56|0
1730743800000|2024-11-04 18:10:00|7.45|5.7|7.25|5.5|7.47|5.72|7.21|5.46|0
1730744100000|2024-11-04 18:15:00|7.26|5.51|7.22|5.47|7.28|5.53|7.18|5.43|0
1730744400000|2024-11-04 18:20:00|7.23|5.48|7.17|5.42|7.26|5.51|7.14|5.39|0
1730744700000|2024-11-04 18:25:00|7.16|5.41|7.24|5.49|7.28|5.53|7.16|5.41|0
1730745000000|2024-11-04 18:30:00|7.27|5.52|7.24|5.49|7.3|5.55|7.22|5.47|0
1730745300000|2024-11-04 18:35:00|7.23|5.48|7.2|5.45|7.24|5.49|7.18|5.43|0
1730745600000|2024-11-04 18:40:00|7.19|5.44|7.07|5.32|7.45|5.7|7.06|5.31|0
1730745900000|2024-11-04 18:45:00|7.08|5.33|7.03|5.28|7.08|5.33|7.01|5.26|0
1730746200000|2024-11-04 18:50:00|7.04|5.29|7.09|5.34|7.09|5.34|7.03|5.28|0
1730746500000|2024-11-04 18:55:00|7.1|5.35|7.13|5.38|7.14|5.39|7.08|5.33|0
1730746800000|2024-11-04 19:00:00|7.12|5.37|7.12|5.37|7.13|5.38|7.1|5.35|0
1730747100000|2024-11-04 19:05:00|7.11|5.36|7.08|5.33|7.12|5.37|7.02|5.27|0
1730747400000|2024-11-04 19:10:00|7.09|5.34|7.04|5.29|7.09|5.34|7.04|5.29|0
1730747700000|2024-11-04 19:15:00|7.03|5.28|7.09|5.34|7.11|5.36|7.03|5.28|0
1730748000000|2024-11-04 19:20:00|7.1|5.35|7.12|5.37|7.12|5.37|7.07|5.32|0
1730748300000|2024-11-04 19:25:00|7.11|5.36|7.19|5.44|7.21|5.46|7.08|5.33|0
1730748600000|2024-11-04 19:30:00|7.2|5.45|7.1|5.35|7.25|5.5|7.09|5.34|0
1730748900000|2024-11-04 19:35:00|7.09|5.34|7.05|5.3|7.13|5.38|7.04|5.29|0
1730749200000|2024-11-04 19:40:00|7.06|5.31|7|5.25|7.08|5.33|6.94|5.19|0
1730749500000|2024-11-04 19:45:00|7.01|5.26|7.01|5.26|7.05|5.3|6.98|5.23|0
1730749800000|2024-11-04 19:50:00|7.02|5.27|7.02|5.27|7.03|5.28|6.96|5.21|0
1730750100000|2024-11-04 19:55:00|6.81|5.06|6.92|5.17|6.92|5.17|6.73|4.98|0
1730750400000|2024-11-04 20:00:00|6.91|5.16|6.94|5.19|6.94|5.19|6.89|5.14|0
1730750700000|2024-11-04 20:05:00|6.93|5.18|6.92|5.17|6.94|5.19|6.89|5.14|0
1730751000000|2024-11-04 20:10:00|6.93|5.18|6.99|5.24|6.99|5.24|6.92|5.17|0
1730751300000|2024-11-04 20:15:00|6.98|5.23|6.92|5.17|7.02|5.27|6.92|5.17|0
1730751600000|2024-11-04 20:20:00|6.93|5.18|6.92|5.17|6.98|5.23|6.91|5.16|0
1730751900000|2024-11-04 20:25:00|6.91|5.16|6.97|5.22|6.97|5.22|6.87|5.12|0
1730752200000|2024-11-04 20:30:00|6.96|5.21|7.07|5.32|7.08|5.33|6.96|5.21|0
1730752500000|2024-11-04 20:35:00|7.06|5.31|7.26|5.51|7.31|5.56|6.99|5.24|0
1730752800000|2024-11-04 20:40:00|7.25|5.5|7.18|5.43|7.27|5.52|7.11|5.36|0
1730753100000|2024-11-04 20:45:00|7.17|5.42|7.18|5.43|7.19|5.44|7.13|5.38|0
1730753400000|2024-11-04 20:50:00|7.17|5.42|7.2|5.45|7.25|5.5|7.17|5.42|0
1730753700000|2024-11-04 20:55:00|7.21|5.46|7.16|5.41|7.28|5.53|7.15|5.4|0
1730754000000|2024-11-04 21:00:00|7.17|5.42|7.18|5.43|7.21|5.46|7.13|5.38|0
1730754300000|2024-11-04 21:05:00|7.17|5.42|7.06|5.31|7.17|5.42|7.06|5.31|0
1730754600000|2024-11-04 21:10:00|7.05|5.3|7.08|5.33|7.11|5.36|7.05|5.3|0
1730754900000|2024-11-04 21:15:00|7.21|5.21|7.18|5.18|7.21|5.21|7.16|5.16|0
1730755200000|2024-11-04 21:20:00|7.19|5.19|7.19|5.19|7.21|5.21|7.18|5.18|0
1730755500000|2024-11-04 21:25:00|7.2|5.2|7.2|5.2|7.2|5.2|7.17|5.17|0
1730755800000|2024-11-04 21:30:00|7.19|5.19|7.22|5.22|7.22|5.22|7.18|5.18|0
1730756100000|2024-11-04 21:35:00|7.21|5.21|7.22|5.22|7.23|5.23|7.2|5.2|0
1730756400000|2024-11-04 21:40:00|7.23|5.23|7.23|5.23|7.24|5.24|7.22|5.22|0
1730756700000|2024-11-04 21:45:00|7.22|5.22|7.2|5.2|7.22|5.22|7.2|5.2|0
1730757000000|2024-11-04 21:50:00|7.19|5.19|7.21|5.21|7.21|5.21|7.19|5.19|0
1730757300000|2024-11-04 21:55:00|7.2|5.2|7.14|5.14|7.21|5.21|7.14|5.14|0
1730757600000|2024-11-04 22:00:00|7.15|5.15|7.17|5.17|7.18|5.18|7.15|5.15|0
1730758200000|2024-11-04 22:10:00|7.18|5.18|7.16|5.16|7.18|5.18|7.16|5.16|0
1730758500000|2024-11-04 22:15:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1730758800000|2024-11-04 22:20:00|7.15|5.15|7.17|5.17|7.17|5.17|7.15|5.15|0
1730759100000|2024-11-04 22:25:00|7.16|5.16|7.16|5.16|7.16|5.16|7.16|5.16|0
1730760600000|2024-11-04 22:50:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1730760900000|2024-11-04 22:55:00|7.16|5.16|7.14|5.14|7.16|5.16|7.14|5.14|0
1730761200000|2024-11-04 23:00:00|7.11|5.11|7.13|5.13|7.15|5.15|7.07|5.07|0
1730761500000|2024-11-04 23:05:00|7.14|5.14|7.17|5.17|7.17|5.17|7.12|5.12|0
1730761800000|2024-11-04 23:10:00|7.16|5.16|7.18|5.18|7.18|5.18|7.15|5.15|0
1730762100000|2024-11-04 23:15:00|7.19|5.19|7.23|5.23|7.24|5.24|7.19|5.19|0
1730762400000|2024-11-04 23:20:00|7.22|5.22|7.19|5.19|7.22|5.22|7.16|5.16|0
1730762700000|2024-11-04 23:25:00|7.18|5.18|7.23|5.23|7.23|5.23|7.16|5.16|0
1730763000000|2024-11-04 23:30:00|7.22|5.22|7.17|5.17|7.23|5.23|7.17|5.17|0
1730763300000|2024-11-04 23:35:00|7.18|5.18|7.14|5.14|7.18|5.18|7.14|5.14|0
1730763600000|2024-11-04 23:40:00|7.13|5.13|7.16|5.16|7.19|5.19|7.13|5.13|0
1730763900000|2024-11-04 23:45:00|7.17|5.17|7.22|5.22|7.24|5.24|7.17|5.17|0
1730764200000|2024-11-04 23:50:00|7.23|5.23|7.25|5.25|7.25|5.25|7.21|5.21|0
1730764500000|2024-11-04 23:55:00|7.26|5.26|7.25|5.25|7.26|5.26|7.23|5.23|0
1730764800000|2024-11-05 00:00:00|7.28|5.28|7.3|5.3|7.3|5.3|7.26|5.26|0
1730765100000|2024-11-05 00:05:00|7.28|5.28|7.28|5.28|7.3|5.3|7.25|5.25|0
1730765400000|2024-11-05 00:10:00|7.29|5.29|7.29|5.29|7.29|5.29|7.27|5.27|0
1730765700000|2024-11-05 00:15:00|7.3|5.3|7.27|5.27|7.31|5.31|7.27|5.27|0
1730766000000|2024-11-05 00:20:00|7.26|5.26|7.27|5.27|7.29|5.29|7.25|5.25|0
1730766300000|2024-11-05 00:25:00|7.28|5.28|7.28|5.28|7.31|5.31|7.27|5.27|0
1730766600000|2024-11-05 00:30:00|7.27|5.27|7.26|5.26|7.28|5.28|7.24|5.24|0
1730766900000|2024-11-05 00:35:00|7.27|5.27|7.27|5.27|7.28|5.28|7.26|5.26|0
1730767200000|2024-11-05 00:40:00|7.28|5.28|7.29|5.29|7.31|5.31|7.27|5.27|0
1730767500000|2024-11-05 00:45:00|7.3|5.3|7.28|5.28|7.31|5.31|7.28|5.28|0
1730767800000|2024-11-05 00:50:00|7.27|5.27|7.26|5.26|7.28|5.28|7.23|5.23|0
1730768100000|2024-11-05 00:55:00|7.27|5.27|7.28|5.28|7.3|5.3|7.25|5.25|0
1730768400000|2024-11-05 01:00:00|7.29|5.29|7.34|5.34|7.4|5.4|7.28|5.28|0
1730768700000|2024-11-05 01:05:00|7.35|5.35|7.32|5.32|7.36|5.36|7.29|5.29|0
1730769000000|2024-11-05 01:10:00|7.33|5.33|7.31|5.31|7.33|5.33|7.3|5.3|0
1730769300000|2024-11-05 01:15:00|7.3|5.3|7.33|5.33|7.34|5.34|7.29|5.29|0
1730769600000|2024-11-05 01:20:00|7.32|5.32|7.37|5.37|7.37|5.37|7.32|5.32|0
1730769900000|2024-11-05 01:25:00|7.38|5.38|7.37|5.37|7.4|5.4|7.37|5.37|0
1730770200000|2024-11-05 01:30:00|7.25|5.5|7.26|5.51|7.27|5.52|7.23|5.48|0
1730770500000|2024-11-05 01:35:00|7.27|5.52|7.27|5.52|7.27|5.52|7.25|5.5|0
1730770800000|2024-11-05 01:40:00|7.26|5.51|7.18|5.43|7.26|5.51|7.18|5.43|0
1730771100000|2024-11-05 01:45:00|7.16|5.41|7.02|5.27|7.16|5.41|7.01|5.26|0
1730771400000|2024-11-05 01:50:00|7|5.25|6.99|5.24|7.03|5.28|6.96|5.21|0
1730771700000|2024-11-05 01:55:00|7|5.25|7|5.25|7.01|5.26|6.97|5.22|0
1730772000000|2024-11-05 02:00:00|7.02|5.27|7.04|5.29|7.05|5.3|7.02|5.27|0
1730772300000|2024-11-05 02:05:00|7.03|5.28|7.03|5.28|7.05|5.3|7.02|5.27|0
1730772600000|2024-11-05 02:10:00|7.02|5.27|7.07|5.32|7.11|5.36|7.02|5.27|0
1730772900000|2024-11-05 02:15:00|7.08|5.33|7.03|5.28|7.09|5.34|7.02|5.27|0
1730773200000|2024-11-05 02:20:00|7.02|5.27|7|5.25|7.03|5.28|6.98|5.23|0
1730773500000|2024-11-05 02:25:00|6.99|5.24|6.97|5.22|7|5.25|6.96|5.21|0
1730773800000|2024-11-05 02:30:00|6.96|5.21|6.94|5.19|6.97|5.22|6.92|5.17|0
1730774100000|2024-11-05 02:35:00|6.95|5.2|6.96|5.21|6.97|5.22|6.93|5.18|0
1730774400000|2024-11-05 02:40:00|6.97|5.22|6.96|5.21|6.97|5.22|6.94|5.19|0
1730774700000|2024-11-05 02:45:00|6.95|5.2|6.96|5.21|6.97|5.22|6.95|5.2|0
1730775000000|2024-11-05 02:50:00|6.95|5.2|6.99|5.24|6.99|5.24|6.95|5.2|0
1730775300000|2024-11-05 02:55:00|6.98|5.23|6.97|5.22|6.98|5.23|6.95|5.2|0
1730775600000|2024-11-05 03:00:00|6.98|5.23|6.97|5.22|6.99|5.24|6.97|5.22|0
1730775900000|2024-11-05 03:05:00|6.96|5.21|6.96|5.21|6.97|5.22|6.96|5.21|0
1730776200000|2024-11-05 03:10:00|6.97|5.22|6.97|5.22|6.98|5.23|6.96|5.21|0
1730776500000|2024-11-05 03:15:00|6.96|5.21|6.97|5.22|6.99|5.24|6.95|5.2|0
1730776800000|2024-11-05 03:20:00|6.96|5.21|6.96|5.21|6.97|5.22|6.94|5.19|0
1730777100000|2024-11-05 03:25:00|6.95|5.2|6.93|5.18|6.95|5.2|6.93|5.18|0
1730777400000|2024-11-05 03:30:00|6.92|5.17|6.98|5.23|6.98|5.23|6.92|5.17|0
1730777700000|2024-11-05 03:35:00|6.99|5.24|6.98|5.23|7|5.25|6.98|5.23|0
1730778000000|2024-11-05 03:40:00|6.99|5.24|7|5.25|7|5.25|6.98|5.23|0
1730778300000|2024-11-05 03:45:00|6.99|5.24|6.97|5.22|7|5.25|6.97|5.22|0
1730778600000|2024-11-05 03:50:00|6.96|5.21|7|5.25|7|5.25|6.95|5.2|0
1730778900000|2024-11-05 03:55:00|6.99|5.24|7|5.25|7|5.25|6.97|5.22|0
1730779200000|2024-11-05 04:00:00|6.99|5.24|7|5.25|7.01|5.26|6.98|5.23|0
1730779500000|2024-11-05 04:05:00|7.01|5.26|6.99|5.24|7.02|5.27|6.99|5.24|0
1730779800000|2024-11-05 04:10:00|7|5.25|6.99|5.24|7.01|5.26|6.99|5.24|0
1730780100000|2024-11-05 04:15:00|7|5.25|6.99|5.24|7|5.25|6.99|5.24|0
1730780400000|2024-11-05 04:20:00|7|5.25|6.99|5.24|7|5.25|6.99|5.24|0
1730780700000|2024-11-05 04:25:00|7|5.25|6.96|5.21|7|5.25|6.95|5.2|0
1730781000000|2024-11-05 04:30:00|6.97|5.22|7|5.25|7|5.25|6.96|5.21|0
1730781300000|2024-11-05 04:35:00|6.99|5.24|6.99|5.24|7|5.25|6.99|5.24|0
1730781600000|2024-11-05 04:40:00|7|5.25|7.04|5.29|7.05|5.3|7|5.25|0
1730781900000|2024-11-05 04:45:00|7.03|5.28|7.05|5.3|7.05|5.3|7.03|5.28|0
1730782200000|2024-11-05 04:50:00|7.04|5.29|7.03|5.28|7.04|5.29|7.03|5.28|0
1730782500000|2024-11-05 04:55:00|7.04|5.29|7.04|5.29|7.05|5.3|7.04|5.29|0
1730782800000|2024-11-05 05:00:00|7.03|5.28|7.02|5.27|7.04|5.29|7.01|5.26|0
1730783100000|2024-11-05 05:05:00|7.01|5.26|6.98|5.23|7.01|5.26|6.95|5.2|0
1730783400000|2024-11-05 05:10:00|6.99|5.24|6.98|5.23|7|5.25|6.97|5.22|0
1730783700000|2024-11-05 05:15:00|6.97|5.22|6.95|5.2|6.97|5.22|6.95|5.2|0
1730784000000|2024-11-05 05:20:00|6.96|5.21|6.96|5.21|6.97|5.22|6.95|5.2|0
1730784300000|2024-11-05 05:25:00|6.95|5.2|6.96|5.21|6.97|5.22|6.95|5.2|0
1730784600000|2024-11-05 05:30:00|6.95|5.2|6.95|5.2|6.97|5.22|6.94|5.19|0
1730784900000|2024-11-05 05:35:00|6.96|5.21|6.96|5.21|6.96|5.21|6.94|5.19|0
1730785200000|2024-11-05 05:40:00|6.95|5.2|6.94|5.19|6.95|5.2|6.92|5.17|0
1730785500000|2024-11-05 05:45:00|6.93|5.18|6.96|5.21|6.96|5.21|6.93|5.18|0
1730785800000|2024-11-05 05:50:00|6.95|5.2|6.95|5.2|6.96|5.21|6.94|5.19|0
1730786100000|2024-11-05 05:55:00|6.94|5.19|6.94|5.19|6.95|5.2|6.94|5.19|0
1730786400000|2024-11-05 06:00:00|6.95|5.2|6.94|5.19|6.95|5.2|6.94|5.19|0
1730786700000|2024-11-05 06:05:00|6.93|5.18|6.94|5.19|6.94|5.19|6.92|5.17|0
1730787000000|2024-11-05 06:10:00|6.93|5.18|6.93|5.18|6.94|5.19|6.92|5.17|0
1730787300000|2024-11-05 06:15:00|6.94|5.19|6.91|5.16|6.94|5.19|6.91|5.16|0
1730787600000|2024-11-05 06:20:00|6.9|5.15|6.92|5.17|6.92|5.17|6.9|5.15|0
1730787900000|2024-11-05 06:25:00|6.93|5.18|6.93|5.18|6.96|5.21|6.93|5.18|0
1730788200000|2024-11-05 06:30:00|6.92|5.17|6.88|5.13|6.93|5.18|6.87|5.12|0
1730788500000|2024-11-05 06:35:00|6.87|5.12|6.87|5.12|6.88|5.13|6.87|5.12|0
1730788800000|2024-11-05 06:40:00|6.88|5.13|6.84|5.09|6.88|5.13|6.84|5.09|0
1730789100000|2024-11-05 06:45:00|6.85|5.1|6.84|5.09|6.86|5.11|6.84|5.09|0
1730789400000|2024-11-05 06:50:00|6.85|5.1|6.86|5.11|6.86|5.11|6.84|5.09|0
1730789700000|2024-11-05 06:55:00|6.85|5.1|6.85|5.1|6.86|5.11|6.84|5.09|0
1730790000000|2024-11-05 07:00:00|6.86|5.11|6.88|5.13|6.89|5.14|6.86|5.11|0
1730790300000|2024-11-05 07:05:00|6.89|5.14|6.8|5.05|6.89|5.14|6.79|5.04|0
1730790600000|2024-11-05 07:10:00|6.81|5.06|6.76|5.01|6.81|5.06|6.76|5.01|0
1730790900000|2024-11-05 07:15:00|6.77|5.02|6.76|5.01|6.78|5.03|6.74|4.99|0
1730791200000|2024-11-05 07:20:00|6.77|5.02|6.82|5.07|6.82|5.07|6.76|5.01|0
1730791500000|2024-11-05 07:25:00|6.83|5.08|6.84|5.09|6.84|5.09|6.8|5.05|0
1730791800000|2024-11-05 07:30:00|6.85|5.1|6.85|5.1|6.87|5.12|6.84|5.09|0
1730792100000|2024-11-05 07:35:00|6.84|5.09|6.91|5.16|7.02|5.27|6.84|5.09|0
1730792400000|2024-11-05 07:40:00|6.9|5.15|6.9|5.15|6.93|5.18|6.9|5.15|0
1730792700000|2024-11-05 07:45:00|6.91|5.16|6.93|5.18|6.93|5.18|6.91|5.16|0
1730793000000|2024-11-05 07:50:00|6.94|5.19|6.88|5.13|6.94|5.19|6.88|5.13|0
1730793300000|2024-11-05 07:55:00|6.87|5.12|6.86|5.11|6.87|5.12|6.84|5.09|0
1730793600000|2024-11-05 08:00:00|6.85|5.1|6.87|5.12|6.92|5.17|6.85|5.1|0
1730793900000|2024-11-05 08:05:00|6.88|5.13|6.93|5.18|6.94|5.19|6.88|5.13|0
1730794200000|2024-11-05 08:10:00|6.94|5.19|7|5.25|7.02|5.27|6.94|5.19|0
1730794500000|2024-11-05 08:15:00|6.99|5.24|6.98|5.23|6.99|5.24|6.92|5.17|0
1730794800000|2024-11-05 08:20:00|6.97|5.22|6.98|5.23|6.99|5.24|6.96|5.21|0
1730795100000|2024-11-05 08:25:00|6.97|5.22|6.95|5.2|6.99|5.24|6.94|5.19|0
1730795400000|2024-11-05 08:30:00|6.97|5.22|6.87|5.12|6.98|5.23|6.86|5.11|0
1730795700000|2024-11-05 08:35:00|6.88|5.13|6.87|5.12|6.9|5.15|6.86|5.11|0
1730796000000|2024-11-05 08:40:00|6.88|5.13|6.88|5.13|6.91|5.16|6.85|5.1|0
1730796300000|2024-11-05 08:45:00|6.89|5.14|6.88|5.13|6.89|5.14|6.86|5.11|0
1730796600000|2024-11-05 08:50:00|6.89|5.14|6.84|5.09|6.9|5.15|6.84|5.09|0
1730796900000|2024-11-05 08:55:00|6.85|5.1|6.79|5.04|6.85|5.1|6.79|5.04|0
1730797200000|2024-11-05 09:00:00|6.8|5.05|6.8|5.05|6.83|5.08|6.78|5.03|0
1730797500000|2024-11-05 09:05:00|6.81|5.06|6.74|4.99|6.81|5.06|6.74|4.99|0
1730797800000|2024-11-05 09:10:00|6.75|5|6.75|5|6.77|5.02|6.73|4.98|0
1730798100000|2024-11-05 09:15:00|6.76|5.01|6.76|5.01|6.77|5.02|6.74|4.99|0
1730798400000|2024-11-05 09:20:00|6.77|5.02|6.76|5.01|6.78|5.03|6.75|5|0
1730798700000|2024-11-05 09:25:00|6.77|5.02|6.78|5.03|6.78|5.03|6.74|4.99|0
1730799000000|2024-11-05 09:30:00|6.76|5.01|6.77|5.02|6.8|5.05|6.76|5.01|0
1730799300000|2024-11-05 09:35:00|6.78|5.03|6.74|4.99|6.79|5.04|6.73|4.98|0
1730799600000|2024-11-05 09:40:00|6.73|4.98|6.74|4.99|6.77|5.02|6.72|4.97|0
1730799900000|2024-11-05 09:45:00|6.75|5|6.78|5.03|6.79|5.04|6.75|5|0
1730800200000|2024-11-05 09:50:00|6.77|5.02|6.77|5.02|6.8|5.05|6.76|5.01|0
1730800500000|2024-11-05 09:55:00|6.76|5.01|6.78|5.03|6.79|5.04|6.76|5.01|0
1730800800000|2024-11-05 10:00:00|6.79|5.04|6.83|5.08|6.83|5.08|6.79|5.04|0
1730801100000|2024-11-05 10:05:00|6.82|5.07|6.84|5.09|6.84|5.09|6.82|5.07|0
1730801400000|2024-11-05 10:10:00|6.83|5.08|6.86|5.11|6.86|5.11|6.83|5.08|0
1730801700000|2024-11-05 10:15:00|6.85|5.1|6.85|5.1|6.93|5.18|6.85|5.1|0
1730802000000|2024-11-05 10:20:00|6.86|5.11|6.8|5.05|6.86|5.11|6.8|5.05|0
1730802300000|2024-11-05 10:25:00|6.81|5.06|6.8|5.05|6.82|5.07|6.78|5.03|0
1730802600000|2024-11-05 10:30:00|6.78|5.03|6.78|5.03|6.8|5.05|6.77|5.02|0
1730802900000|2024-11-05 10:35:00|6.77|5.02|6.77|5.02|6.79|5.04|6.76|5.01|0
1730803200000|2024-11-05 10:40:00|6.78|5.03|6.79|5.04|6.82|5.07|6.78|5.03|0
1730803500000|2024-11-05 10:45:00|6.78|5.03|6.81|5.06|6.82|5.07|6.76|5.01|0
1730803800000|2024-11-05 10:50:00|6.82|5.07|6.81|5.06|6.83|5.08|6.8|5.05|0
1730804100000|2024-11-05 10:55:00|6.82|5.07|6.78|5.03|6.83|5.08|6.77|5.02|0
1730804400000|2024-11-05 11:00:00|6.77|5.02|6.71|4.96|6.77|5.02|6.71|4.96|0
1730804700000|2024-11-05 11:05:00|6.7|4.95|6.72|4.97|6.74|4.99|6.7|4.95|0
1730805000000|2024-11-05 11:10:00|6.71|4.96|6.7|4.95|6.73|4.98|6.7|4.95|0
1730805300000|2024-11-05 11:15:00|6.69|4.94|6.8|5.05|6.8|5.05|6.69|4.94|0
1730805600000|2024-11-05 11:20:00|6.79|5.04|6.8|5.05|6.81|5.06|6.79|5.04|0
1730805900000|2024-11-05 11:25:00|6.79|5.04|6.79|5.04|6.8|5.05|6.77|5.02|0
1730806200000|2024-11-05 11:30:00|6.8|5.05|6.77|5.02|6.82|5.07|6.77|5.02|0
1730806500000|2024-11-05 11:35:00|6.78|5.03|6.76|5.01|6.78|5.03|6.76|5.01|0
1730806800000|2024-11-05 11:40:00|6.77|5.02|6.76|5.01|6.77|5.02|6.76|5.01|0
1730807100000|2024-11-05 11:45:00|6.77|5.02|6.78|5.03|6.78|5.03|6.75|5|0
1730807400000|2024-11-05 11:50:00|6.79|5.04|6.78|5.03|6.82|5.07|6.78|5.03|0
1730807700000|2024-11-05 11:55:00|6.79|5.04|6.83|5.08|6.83|5.08|6.78|5.03|0
1730808000000|2024-11-05 12:00:00|6.82|5.07|6.8|5.05|6.83|5.08|6.77|5.02|0
1730808300000|2024-11-05 12:05:00|6.81|5.06|6.82|5.07|6.82|5.07|6.79|5.04|0
1730808600000|2024-11-05 12:10:00|6.83|5.08|6.82|5.07|6.83|5.08|6.81|5.06|0
1730808900000|2024-11-05 12:15:00|6.83|5.08|6.81|5.06|6.83|5.08|6.79|5.04|0
1730809200000|2024-11-05 12:20:00|6.82|5.07|6.88|5.13|6.89|5.14|6.82|5.07|0
1730809500000|2024-11-05 12:25:00|6.89|5.14|6.91|5.16|6.92|5.17|6.88|5.13|0
1730809800000|2024-11-05 12:30:00|6.9|5.15|6.91|5.16|6.91|5.16|6.86|5.11|0
1730810100000|2024-11-05 12:35:00|6.92|5.17|6.94|5.19|6.95|5.2|6.91|5.16|0
1730810400000|2024-11-05 12:40:00|6.93|5.18|6.89|5.14|6.93|5.18|6.89|5.14|0
1730810700000|2024-11-05 12:45:00|6.9|5.15|6.9|5.15|6.92|5.17|6.89|5.14|0
1730811000000|2024-11-05 12:50:00|6.89|5.14|6.87|5.12|6.89|5.14|6.83|5.08|0
1730811300000|2024-11-05 12:55:00|6.86|5.11|6.86|5.11|6.89|5.14|6.86|5.11|0
1730811600000|2024-11-05 13:00:00|6.85|5.1|6.83|5.08|6.85|5.1|6.81|5.06|0
1730811900000|2024-11-05 13:05:00|6.82|5.07|6.85|5.1|6.85|5.1|6.82|5.07|0
1730812200000|2024-11-05 13:10:00|6.84|5.09|6.89|5.14|6.91|5.16|6.84|5.09|0
1730812500000|2024-11-05 13:15:00|6.9|5.15|6.86|5.11|6.9|5.15|6.85|5.1|0
1730812800000|2024-11-05 13:20:00|6.85|5.1|6.83|5.08|6.87|5.12|6.82|5.07|0
1730813100000|2024-11-05 13:25:00|6.84|5.09|6.79|5.04|6.85|5.1|6.79|5.04|0
1730813400000|2024-11-05 13:30:00|6.8|5.05|6.77|5.02|6.8|5.05|6.75|5|0
1730813700000|2024-11-05 13:35:00|6.76|5.01|6.55|4.8|6.86|5.11|6.55|4.8|0
1730814000000|2024-11-05 13:40:00|6.56|4.81|6.55|4.8|6.58|4.83|6.53|4.78|0
1730814300000|2024-11-05 13:45:00|6.57|4.82|6.55|4.8|6.59|4.84|6.55|4.8|0
1730814600000|2024-11-05 13:50:00|6.56|4.81|6.56|4.81|6.58|4.83|6.54|4.79|0
1730814900000|2024-11-05 13:55:00|6.55|4.8|6.66|4.91|6.66|4.91|6.55|4.8|0
1730815200000|2024-11-05 14:00:00|6.65|4.9|6.67|4.92|6.71|4.96|6.65|4.9|0
1730815500000|2024-11-05 14:05:00|6.68|4.93|6.65|4.9|6.7|4.95|6.64|4.89|0
1730815800000|2024-11-05 14:10:00|6.64|4.89|6.61|4.86|6.65|4.9|6.61|4.86|0
1730816100000|2024-11-05 14:15:00|6.6|4.85|6.62|4.87|6.62|4.87|6.6|4.85|0
1730816400000|2024-11-05 14:20:00|6.63|4.88|6.62|4.87|6.65|4.9|6.61|4.86|0
1730816700000|2024-11-05 14:25:00|6.63|4.88|6.58|4.83|6.65|4.9|6.58|4.83|0
1730817000000|2024-11-05 14:30:00|6.62|4.87|6.17|4.42|6.63|4.88|6.14|4.39|0
1730817300000|2024-11-05 14:35:00|6.16|4.41|5.94|4.19|6.22|4.47|5.94|4.19|0
1730817600000|2024-11-05 14:40:00|5.96|4.21|6.08|4.33|6.15|4.4|5.92|4.17|0
1730817900000|2024-11-05 14:45:00|6.07|4.32|5.95|4.2|6.1|4.35|5.93|4.18|0
1730818200000|2024-11-05 14:50:00|5.96|4.21|5.85|4.1|5.99|4.24|5.85|4.1|0
1730818500000|2024-11-05 14:55:00|5.86|4.11|5.74|3.99|5.87|4.12|5.74|3.99|0
1730818800000|2024-11-05 15:00:00|5.68|3.93|5.86|4.11|6.02|4.27|5.66|3.91|0
1730819100000|2024-11-05 15:05:00|5.85|4.1|5.8|4.05|5.9|4.15|5.76|4.01|0
1730819400000|2024-11-05 15:10:00|5.79|4.04|5.74|3.99|5.91|4.16|5.73|3.98|0
1730819700000|2024-11-05 15:15:00|5.73|3.98|5.72|3.97|5.8|4.05|5.69|3.94|0
1730820000000|2024-11-05 15:20:00|5.73|3.98|5.59|3.84|5.74|3.99|5.59|3.84|0
1730820300000|2024-11-05 15:25:00|5.6|3.85|5.72|3.97|5.77|4.02|5.6|3.85|0
1730820600000|2024-11-05 15:30:00|5.73|3.98|5.67|3.92|5.74|3.99|5.67|3.92|0
1730820900000|2024-11-05 15:35:00|5.68|3.93|5.6|3.85|5.69|3.94|5.58|3.83|0
1730821200000|2024-11-05 15:40:00|5.59|3.84|5.56|3.81|5.63|3.88|5.56|3.81|0
1730821500000|2024-11-05 15:45:00|5.57|3.82|5.55|3.8|5.61|3.86|5.51|3.76|0
1730821800000|2024-11-05 15:50:00|5.54|3.79|5.66|3.91|5.72|3.97|5.54|3.79|0
1730822100000|2024-11-05 15:55:00|5.67|3.92|5.72|3.97|5.77|4.02|5.67|3.92|0
1730822400000|2024-11-05 16:00:00|5.73|3.98|5.68|3.93|5.8|4.05|5.67|3.92|0
1730822700000|2024-11-05 16:05:00|5.7|3.95|5.58|3.83|5.74|3.99|5.56|3.81|0
1730823000000|2024-11-05 16:10:00|5.57|3.82|5.59|3.84|5.65|3.9|5.57|3.82|0
1730823300000|2024-11-05 16:15:00|5.58|3.83|5.6|3.85|5.63|3.88|5.58|3.83|0
1730823600000|2024-11-05 16:20:00|5.59|3.84|5.67|3.92|5.67|3.92|5.53|3.78|0
1730823900000|2024-11-05 16:25:00|5.49|3.74|5.34|3.59|5.52|3.77|5.29|3.54|0
1730824200000|2024-11-05 16:30:00|5.33|3.58|5.24|3.49|5.33|3.58|5.21|3.46|0
1730824500000|2024-11-05 16:35:00|5.26|3.51|5.26|3.51|5.28|3.53|5.24|3.49|0
1730824800000|2024-11-05 16:40:00|5.25|3.5|5.31|3.56|5.32|3.57|5.25|3.5|0
1730825100000|2024-11-05 16:45:00|5.3|3.55|5.24|3.49|5.32|3.57|5.21|3.46|0
1730825400000|2024-11-05 16:50:00|5.25|3.5|5.21|3.46|5.29|3.54|5.21|3.46|0
1730825700000|2024-11-05 16:55:00|5.22|3.47|5.21|3.46|5.23|3.48|5.19|3.44|0
1730826000000|2024-11-05 17:00:00|5.2|3.45|5.21|3.46|5.26|3.51|5.2|3.45|0
1730826300000|2024-11-05 17:05:00|5.22|3.47|5.26|3.51|5.28|3.53|5.2|3.45|0
1730826600000|2024-11-05 17:10:00|5.25|3.5|5.2|3.45|5.29|3.54|5.18|3.43|0
1730826900000|2024-11-05 17:15:00|5.19|3.44|5.21|3.46|5.24|3.49|5.16|3.41|0
1730827200000|2024-11-05 17:20:00|5.2|3.45|5.22|3.47|5.27|3.52|5.2|3.45|0
1730827500000|2024-11-05 17:25:00|5.23|3.48|5.29|3.54|5.3|3.55|5.23|3.48|0
1730827800000|2024-11-05 17:30:00|5.28|3.53|5.28|3.53|5.29|3.54|5.2|3.45|0
1730828100000|2024-11-05 17:35:00|5.29|3.54|5.3|3.55|5.31|3.56|5.26|3.51|0
1730828400000|2024-11-05 17:40:00|5.29|3.54|5.27|3.52|5.3|3.55|5.26|3.51|0
1730828700000|2024-11-05 17:45:00|5.26|3.51|5.21|3.46|5.27|3.52|5.2|3.45|0
1730829000000|2024-11-05 17:50:00|5.22|3.47|5.21|3.46|5.24|3.49|5.2|3.45|0
1730829300000|2024-11-05 17:55:00|5.2|3.45|5.26|3.51|5.28|3.53|5.2|3.45|0
1730829600000|2024-11-05 18:00:00|5.25|3.5|5.28|3.53|5.29|3.54|5.21|3.46|0
1730829900000|2024-11-05 18:05:00|5.29|3.54|5.3|3.55|5.31|3.56|5.27|3.52|0
1730830200000|2024-11-05 18:10:00|5.31|3.56|5.42|3.67|5.42|3.67|5.29|3.54|0
1730830500000|2024-11-05 18:15:00|5.4|3.65|5.37|3.62|5.4|3.65|5.31|3.56|0
1730830800000|2024-11-05 18:20:00|5.38|3.63|5.41|3.66|5.42|3.67|5.36|3.61|0
1730831100000|2024-11-05 18:25:00|5.43|3.68|5.43|3.68|5.44|3.69|5.38|3.63|0
1730831400000|2024-11-05 18:30:00|5.42|3.67|5.45|3.7|5.46|3.71|5.39|3.64|0
1730831700000|2024-11-05 18:35:00|5.46|3.71|5.51|3.76|5.58|3.83|5.28|3.53|0
1730832000000|2024-11-05 18:40:00|5.49|3.74|5.46|3.71|5.51|3.76|5.43|3.68|0
1730832300000|2024-11-05 18:45:00|5.45|3.7|5.51|3.76|5.53|3.78|5.43|3.68|0
1730832600000|2024-11-05 18:50:00|5.52|3.77|5.45|3.7|5.53|3.78|5.45|3.7|0
1730832900000|2024-11-05 18:55:00|5.46|3.71|5.47|3.72|5.49|3.74|5.44|3.69|0
1730833200000|2024-11-05 19:00:00|5.46|3.71|5.43|3.68|5.46|3.71|5.4|3.65|0
1730833500000|2024-11-05 19:05:00|5.44|3.69|5.23|3.48|5.48|3.73|5.23|3.48|0
1730833800000|2024-11-05 19:10:00|5.24|3.49|5.27|3.52|5.28|3.53|5.22|3.47|0
1730834100000|2024-11-05 19:15:00|5.28|3.53|5.27|3.52|5.3|3.55|5.25|3.5|0
1730834400000|2024-11-05 19:20:00|5.28|3.53|5.29|3.54|5.33|3.58|5.27|3.52|0
1730834700000|2024-11-05 19:25:00|5.3|3.55|5.28|3.53|5.3|3.55|5.21|3.46|0
1730835000000|2024-11-05 19:30:00|5.27|3.52|5.26|3.51|5.3|3.55|5.24|3.49|0
1730835300000|2024-11-05 19:35:00|5.25|3.5|5.23|3.48|5.26|3.51|5.22|3.47|0
1730835600000|2024-11-05 19:40:00|5.24|3.49|5.23|3.48|5.25|3.5|5.21|3.46|0
1730835900000|2024-11-05 19:45:00|5.24|3.49|5.27|3.52|5.27|3.52|5.22|3.47|0
1730836200000|2024-11-05 19:50:00|5.26|3.51|5.35|3.6|5.35|3.6|5.26|3.51|0
1730836500000|2024-11-05 19:55:00|5.34|3.59|5.37|3.62|5.4|3.65|5.29|3.54|0
1730836800000|2024-11-05 20:00:00|5.38|3.63|5.36|3.61|5.41|3.66|5.32|3.57|0
1730837100000|2024-11-05 20:05:00|5.35|3.6|5.27|3.52|5.35|3.6|5.27|3.52|0
1730837400000|2024-11-05 20:10:00|5.26|3.51|5.27|3.52|5.29|3.54|5.24|3.49|0
1730837700000|2024-11-05 20:15:00|5.28|3.53|5.26|3.51|5.29|3.54|5.26|3.51|0
1730838000000|2024-11-05 20:20:00|5.27|3.52|5.3|3.55|5.3|3.55|5.27|3.52|0
1730838300000|2024-11-05 20:25:00|5.32|3.57|5.25|3.5|5.32|3.57|5.24|3.49|0
1730838600000|2024-11-05 20:30:00|5.26|3.51|5.29|3.54|5.31|3.56|5.18|3.43|0
1730838900000|2024-11-05 20:35:00|5.28|3.53|5.29|3.54|5.29|3.54|5.25|3.5|0
1730839200000|2024-11-05 20:40:00|5.31|3.56|5.38|3.63|5.39|3.64|5.31|3.56|0
1730839500000|2024-11-05 20:45:00|5.37|3.62|5.33|3.58|5.41|3.66|5.3|3.55|0
1730839800000|2024-11-05 20:50:00|5.34|3.59|5.3|3.55|5.35|3.6|5.25|3.5|0
1730840100000|2024-11-05 20:55:00|5.27|3.52|5.09|3.34|5.29|3.54|5.09|3.34|0
1730840400000|2024-11-05 21:00:00|5.08|3.33|5.06|3.31|5.08|3.33|5.05|3.3|0
1730840700000|2024-11-05 21:05:00|5.05|3.3|4.99|3.24|5.06|3.31|4.98|3.23|0
1730841000000|2024-11-05 21:10:00|5|3.25|4.97|3.22|5|3.25|4.94|3.19|0
1730841300000|2024-11-05 21:15:00|5.09|3.09|5.15|3.15|5.18|3.18|5.09|3.09|0
1730841600000|2024-11-05 21:20:00|5.14|3.14|5.09|3.09|5.15|3.15|5.08|3.08|0
1730841900000|2024-11-05 21:25:00|5.08|3.08|5.09|3.09|5.1|3.1|5.08|3.08|0
1730842200000|2024-11-05 21:30:00|5.1|3.1|5.11|3.11|5.29|3.29|5.09|3.09|0
1730842500000|2024-11-05 21:35:00|5.1|3.1|5.1|3.1|5.11|3.11|5.08|3.08|0
1730842800000|2024-11-05 21:40:00|5.11|3.11|5.13|3.13|5.13|3.13|5.1|3.1|0
1730843100000|2024-11-05 21:45:00|5.14|3.14|5.13|3.13|5.15|3.15|5.13|3.13|0
1730843400000|2024-11-05 21:50:00|5.12|3.12|5.13|3.13|5.14|3.14|5.11|3.11|0
1730843700000|2024-11-05 21:55:00|5.12|3.12|5.07|3.07|5.13|3.13|5.06|3.06|0
1730844000000|2024-11-05 22:00:00|5.09|3.09|5.08|3.08|5.09|3.09|5.07|3.07|0
1730844300000|2024-11-05 22:05:00|5.09|3.09|5.1|3.1|5.1|3.1|5.08|3.08|0
1730844600000|2024-11-05 22:10:00|5.09|3.09|5.09|3.09|5.11|3.11|5.09|3.09|0
1730844900000|2024-11-05 22:15:00|5.1|3.1|5.1|3.1|5.1|3.1|5.09|3.09|0
1730845200000|2024-11-05 22:20:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1730845500000|2024-11-05 22:25:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1730846700000|2024-11-05 22:45:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1730847000000|2024-11-05 22:50:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1730847300000|2024-11-05 22:55:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1730847600000|2024-11-05 23:00:00|5.09|3.09|5.09|3.09|5.12|3.12|5.08|3.08|0
1730847900000|2024-11-05 23:05:00|5.1|3.1|5.04|3.04|5.12|3.12|5.03|3.03|0
1730848200000|2024-11-05 23:10:00|5.03|3.03|5.1|3.1|5.1|3.1|5.03|3.03|0
1730848500000|2024-11-05 23:15:00|5.09|3.09|5.13|3.13|5.14|3.14|5.09|3.09|0
1730848800000|2024-11-05 23:20:00|5.14|3.14|5.15|3.15|5.16|3.16|5.12|3.12|0
1730849100000|2024-11-05 23:25:00|5.14|3.14|5.1|3.1|5.16|3.16|5.1|3.1|0
1730849400000|2024-11-05 23:30:00|5.11|3.11|5.1|3.1|5.12|3.12|5.08|3.08|0
1730849700000|2024-11-05 23:35:00|5.09|3.09|5.14|3.14|5.14|3.14|5.09|3.09|0
1730850000000|2024-11-05 23:40:00|5.13|3.13|5.12|3.12|5.14|3.14|5.11|3.11|0
1730850300000|2024-11-05 23:45:00|5.13|3.13|5.13|3.13|5.13|3.13|5.1|3.1|0
1730850600000|2024-11-05 23:50:00|5.12|3.12|5.09|3.09|5.12|3.12|5.08|3.08|0
1730850900000|2024-11-05 23:55:00|5.1|3.1|5.15|3.15|5.16|3.16|5.09|3.09|0
1730851200000|2024-11-06 00:00:00|5.14|3.14|5.1|3.1|5.16|3.16|5.08|3.08|0
1730851500000|2024-11-06 00:05:00|5.09|3.09|5.08|3.08|5.1|3.1|5.04|3.04|0
1730851800000|2024-11-06 00:10:00|5.09|3.09|5.09|3.09|5.13|3.13|5.06|3.06|0
1730852100000|2024-11-06 00:15:00|5.1|3.1|5.01|3.01|5.1|3.1|4.96|2.96|0
1730852400000|2024-11-06 00:20:00|5.02|3.02|4.88|2.88|5.02|3.02|4.84|2.84|0
1730852700000|2024-11-06 00:25:00|4.87|2.87|4.84|2.84|4.89|2.89|4.81|2.81|0
1730853000000|2024-11-06 00:30:00|4.83|2.83|4.71|2.71|4.84|2.84|4.7|2.7|0
1730853300000|2024-11-06 00:35:00|4.72|2.72|4.77|2.77|4.78|2.78|4.69|2.69|0
1730853600000|2024-11-06 00:40:00|4.78|2.78|4.71|2.71|4.81|2.81|4.71|2.71|0
1730853900000|2024-11-06 00:45:00|4.7|2.7|4.75|2.75|4.78|2.78|4.7|2.7|0
1730854200000|2024-11-06 00:50:00|4.76|2.76|4.72|2.72|4.77|2.77|4.72|2.72|0
1730854500000|2024-11-06 00:55:00|4.73|2.73|4.8|2.8|4.82|2.82|4.72|2.72|0
1730854800000|2024-11-06 01:00:00|4.79|2.79|4.76|2.76|4.81|2.81|4.69|2.69|0
1730855100000|2024-11-06 01:05:00|4.74|2.74|4.65|2.65|4.74|2.74|4.63|2.63|0
1730855400000|2024-11-06 01:10:00|4.66|2.66|4.66|2.66|4.7|2.7|4.64|2.64|0
1730855700000|2024-11-06 01:15:00|4.67|2.67|4.65|2.65|4.71|2.71|4.64|2.64|0
1730856000000|2024-11-06 01:20:00|4.66|2.66|4.78|2.78|5.14|3.14|4.65|2.65|0
1730856300000|2024-11-06 01:25:00|4.79|2.79|4.76|2.76|4.8|2.8|4.74|2.74|0
1730856600000|2024-11-06 01:30:00|4.64|2.89|4.49|2.74|4.64|2.89|4.48|2.73|0
1730856900000|2024-11-06 01:35:00|4.48|2.73|4.53|2.78|4.54|2.79|4.48|2.73|0
1730857200000|2024-11-06 01:40:00|4.52|2.77|4.56|2.81|4.56|2.81|4.52|2.77|0
1730857500000|2024-11-06 01:45:00|4.57|2.82|4.62|2.87|4.62|2.87|4.55|2.8|0
1730857800000|2024-11-06 01:50:00|4.61|2.86|4.41|2.66|4.63|2.88|4.41|2.66|0
1730858100000|2024-11-06 01:55:00|4.4|2.65|4.37|2.62|4.43|2.68|4.37|2.62|0
1730858400000|2024-11-06 02:00:00|4.38|2.63|4.4|2.65|4.41|2.66|4.37|2.62|0
1730858700000|2024-11-06 02:05:00|4.39|2.64|4.23|2.48|4.4|2.65|4.21|2.46|0
1730859000000|2024-11-06 02:10:00|4.25|2.5|4.18|2.43|4.25|2.5|4.16|2.41|0
1730859300000|2024-11-06 02:15:00|4.19|2.44|4.08|2.33|4.19|2.44|4.08|2.33|0
1730859600000|2024-11-06 02:20:00|4.09|2.34|4.1|2.35|4.15|2.4|4.06|2.31|0
1730859900000|2024-11-06 02:25:00|4.09|2.34|4.02|2.27|4.11|2.36|4.02|2.27|0
1730860200000|2024-11-06 02:30:00|4.03|2.28|4.26|2.51|4.62|2.87|4.01|2.26|0
1730860500000|2024-11-06 02:35:00|4.28|2.53|4.18|2.43|4.29|2.54|4.16|2.41|0
1730860800000|2024-11-06 02:40:00|4.16|2.41|4.18|2.43|4.24|2.49|4.14|2.39|0
1730861100000|2024-11-06 02:45:00|4.17|2.42|4.15|2.4|4.18|2.43|4.14|2.39|0
1730861400000|2024-11-06 02:50:00|4.16|2.41|4.14|2.39|4.19|2.44|4.13|2.38|0
1730861700000|2024-11-06 02:55:00|4.15|2.4|4.11|2.36|4.16|2.41|4.1|2.35|0
1730862000000|2024-11-06 03:00:00|4.12|2.37|3.96|2.21|4.12|2.37|3.96|2.21|0
1730862300000|2024-11-06 03:05:00|3.98|2.23|4.06|2.31|4.08|2.33|3.98|2.23|0
1730862600000|2024-11-06 03:10:00|4.07|2.32|4.05|2.3|4.12|2.37|4.02|2.27|0
1730862900000|2024-11-06 03:15:00|4.04|2.29|4.07|2.32|4.13|2.38|4.03|2.28|0
1730863200000|2024-11-06 03:20:00|4.08|2.33|3.96|2.21|4.1|2.35|3.94|2.19|0
1730863500000|2024-11-06 03:25:00|3.95|2.2|3.96|2.21|3.96|2.21|3.87|2.12|0
1730863800000|2024-11-06 03:30:00|3.99|2.24|4.04|2.29|4.04|2.29|3.99|2.24|0
1730864100000|2024-11-06 03:35:00|4.03|2.28|3.99|2.24|4.11|2.36|3.98|2.23|0
1730864400000|2024-11-06 03:40:00|3.98|2.23|4|2.25|4.07|2.32|3.98|2.23|0
1730864700000|2024-11-06 03:45:00|4.01|2.26|4.04|2.29|4.07|2.32|3.99|2.24|0
1730865000000|2024-11-06 03:50:00|4.02|2.27|4.05|2.3|4.11|2.36|4.01|2.26|0
1730865300000|2024-11-06 03:55:00|4.06|2.31|4|2.25|4.08|2.33|3.99|2.24|0
1730865600000|2024-11-06 04:00:00|4.01|2.26|4.05|2.3|4.09|2.34|3.99|2.24|0
1730865900000|2024-11-06 04:05:00|4.04|2.29|4.07|2.32|4.07|2.32|4.04|2.29|0
1730866200000|2024-11-06 04:10:00|4.06|2.31|3.97|2.22|4.09|2.34|3.97|2.22|0
1730866500000|2024-11-06 04:15:00|3.98|2.23|4.23|2.48|4.24|2.49|3.97|2.22|0
1730866800000|2024-11-06 04:20:00|3.97|2.22|3.87|2.12|3.98|2.23|3.85|2.1|0
1730867100000|2024-11-06 04:25:00|3.86|2.11|3.77|2.02|3.89|2.14|3.77|2.02|0
1730867400000|2024-11-06 04:30:00|3.76|2.01|3.68|1.93|3.77|2.02|3.67|1.92|0
1730867700000|2024-11-06 04:35:00|3.69|1.94|3.7|1.95|3.74|1.99|3.68|1.93|0
1730868000000|2024-11-06 04:40:00|3.71|1.96|3.71|1.96|3.75|2|3.7|1.95|0
1730868300000|2024-11-06 04:45:00|3.72|1.97|3.73|1.98|3.75|2|3.72|1.97|0
1730868600000|2024-11-06 04:50:00|3.72|1.97|3.72|1.97|3.75|2|3.69|1.94|0
1730868900000|2024-11-06 04:55:00|3.71|1.96|3.72|1.97|3.72|1.97|3.68|1.93|0
1730869200000|2024-11-06 05:00:00|3.73|1.98|3.76|2.01|3.8|2.05|3.73|1.98|0
1730869500000|2024-11-06 05:05:00|3.77|2.02|3.82|2.07|3.82|2.07|3.76|2.01|0
1730869800000|2024-11-06 05:10:00|3.83|2.08|3.9|2.15|3.95|2.2|3.83|2.08|0
1730870100000|2024-11-06 05:15:00|3.89|2.14|3.7|1.95|3.92|2.17|3.68|1.93|0
1730870400000|2024-11-06 05:20:00|3.71|1.96|3.68|1.93|3.73|1.98|3.68|1.93|0
1730870700000|2024-11-06 05:25:00|3.63|1.88|3.66|1.91|3.67|1.92|3.62|1.87|0
1730871000000|2024-11-06 05:30:00|3.65|1.9|3.65|1.9|3.66|1.91|3.63|1.88|0
1730871300000|2024-11-06 05:35:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1730871600000|2024-11-06 05:40:00|3.63|1.88|3.63|1.88|3.64|1.89|3.62|1.87|0
1730871900000|2024-11-06 05:45:00|3.62|1.87|3.59|1.84|3.62|1.87|3.57|1.82|0
1730872200000|2024-11-06 05:50:00|3.6|1.85|3.58|1.83|3.6|1.85|3.57|1.82|0
1730872500000|2024-11-06 05:55:00|3.57|1.82|3.56|1.81|3.59|1.84|3.54|1.79|0
1730872800000|2024-11-06 06:00:00|3.57|1.82|3.59|1.84|3.6|1.85|3.57|1.82|0
1730873100000|2024-11-06 06:05:00|3.58|1.83|3.6|1.85|3.63|1.88|3.58|1.83|0
1730873400000|2024-11-06 06:10:00|3.61|1.86|3.6|1.85|3.62|1.87|3.59|1.84|0
1730873700000|2024-11-06 06:15:00|3.59|1.84|3.5|1.75|3.59|1.84|3.5|1.75|0
1730874000000|2024-11-06 06:20:00|3.51|1.76|3.44|1.69|3.51|1.76|3.44|1.69|0
1730874300000|2024-11-06 06:25:00|3.43|1.68|3.41|1.66|3.45|1.7|3.41|1.66|0
1730874600000|2024-11-06 06:30:00|3.4|1.65|3.37|1.62|3.41|1.66|3.33|1.58|0
1730874900000|2024-11-06 06:35:00|3.38|1.63|3.48|1.73|4.28|2.53|3.38|1.63|0
1730875200000|2024-11-06 06:40:00|3.49|1.74|3.47|1.72|3.51|1.76|3.46|1.71|0
1730875500000|2024-11-06 06:45:00|3.48|1.73|3.48|1.73|3.5|1.75|3.47|1.72|0
1730875800000|2024-11-06 06:50:00|3.47|1.72|3.44|1.69|3.49|1.74|3.44|1.69|0
1730876100000|2024-11-06 06:55:00|3.43|1.68|3.49|1.74|3.49|1.74|3.41|1.66|0
1730876400000|2024-11-06 07:00:00|3.48|1.73|3.38|1.63|3.49|1.74|3.37|1.62|0
1730876700000|2024-11-06 07:05:00|3.39|1.64|3.32|1.57|3.39|1.64|3.31|1.56|0
1730877000000|2024-11-06 07:10:00|3.33|1.58|3.31|1.56|3.35|1.6|3.31|1.56|0
1730877300000|2024-11-06 07:15:00|3.32|1.57|3.31|1.56|3.33|1.58|3.31|1.56|0
1730877600000|2024-11-06 07:20:00|3.28|1.53|3.34|1.59|3.35|1.6|3.28|1.53|0
1730877900000|2024-11-06 07:25:00|3.35|1.6|3.3|1.55|3.86|2.11|3.28|1.53|0
1730878200000|2024-11-06 07:30:00|3.29|1.54|3.23|1.48|3.3|1.55|3.23|1.48|0
1730878500000|2024-11-06 07:35:00|3.24|1.49|3.21|1.46|3.24|1.49|3.17|1.42|0
1730878800000|2024-11-06 07:40:00|3.23|1.48|3.31|1.56|3.31|1.56|3.21|1.46|0
1730879100000|2024-11-06 07:45:00|3.3|1.55|3.33|1.58|3.35|1.6|3.29|1.54|0
1730879400000|2024-11-06 07:50:00|3.34|1.59|3.31|1.56|3.39|1.64|3.3|1.55|0
1730879700000|2024-11-06 07:55:00|3.32|1.57|3.26|1.51|3.35|1.6|3.24|1.49|0
1730880000000|2024-11-06 08:00:00|3.27|1.52|3.26|1.51|3.28|1.53|3.24|1.49|0
1730880300000|2024-11-06 08:05:00|3.28|1.53|3.29|1.54|3.3|1.55|3.25|1.5|0
1730880600000|2024-11-06 08:10:00|3.3|1.55|3.22|1.47|3.3|1.55|3.21|1.46|0
1730880900000|2024-11-06 08:15:00|3.21|1.46|3.28|1.53|3.31|1.56|3.2|1.45|0
1730881200000|2024-11-06 08:20:00|3.27|1.52|3.23|1.48|3.27|1.52|3.2|1.45|0
1730881500000|2024-11-06 08:25:00|3.22|1.47|3.2|1.45|3.25|1.5|3.2|1.45|0
1730881800000|2024-11-06 08:30:00|3.21|1.46|3.2|1.45|3.35|1.6|3.18|1.43|0
1730882100000|2024-11-06 08:35:00|3.19|1.44|3.15|1.4|3.2|1.45|3.15|1.4|0
1730882400000|2024-11-06 08:40:00|3.16|1.41|3.17|1.42|3.17|1.42|3.13|1.38|0
1730882700000|2024-11-06 08:45:00|3.16|1.41|3.07|1.32|3.17|1.42|3.06|1.31|0
1730883000000|2024-11-06 08:50:00|3.06|1.31|3.02|1.27|3.06|1.31|2.98|1.23|0
1730883300000|2024-11-06 08:55:00|3.03|1.28|3.05|1.3|3.06|1.31|3.02|1.27|0
1730883600000|2024-11-06 09:00:00|3.06|1.31|3.09|1.34|3.09|1.34|3.05|1.3|0
1730883900000|2024-11-06 09:05:00|3.1|1.35|3.12|1.37|3.12|1.37|3.08|1.33|0
1730884200000|2024-11-06 09:10:00|3.11|1.36|3.12|1.37|3.14|1.39|3.1|1.35|0
1730884500000|2024-11-06 09:15:00|3.13|1.38|3.14|1.39|3.14|1.39|3.12|1.37|0
1730884800000|2024-11-06 09:20:00|3.15|1.4|3.13|1.38|3.16|1.41|3.11|1.36|0
1730885100000|2024-11-06 09:25:00|3.12|1.37|3.12|1.37|3.14|1.39|3.12|1.37|0
1730885400000|2024-11-06 09:30:00|3.13|1.38|3.09|1.34|3.13|1.38|3.07|1.32|0
1730885700000|2024-11-06 09:35:00|3.1|1.35|3.11|1.36|3.11|1.36|3.06|1.31|0
1730886000000|2024-11-06 09:40:00|3.1|1.35|3.11|1.36|3.12|1.37|3.09|1.34|0
1730886300000|2024-11-06 09:45:00|3.1|1.35|3.09|1.34|3.1|1.35|3.08|1.33|0
1730886600000|2024-11-06 09:50:00|3.08|1.33|3.06|1.31|3.1|1.35|3.05|1.3|0
1730886900000|2024-11-06 09:55:00|3.07|1.32|3.02|1.27|3.07|1.32|3.02|1.27|0
1730887200000|2024-11-06 10:00:00|3.03|1.28|3.05|1.3|3.05|1.3|3.01|1.26|0
1730887500000|2024-11-06 10:05:00|3.04|1.29|3.07|1.32|3.09|1.34|3.04|1.29|0
1730887800000|2024-11-06 10:10:00|3.06|1.31|3.07|1.32|3.08|1.33|3.04|1.29|0
1730888100000|2024-11-06 10:15:00|3.06|1.31|3.04|1.29|3.06|1.31|3.03|1.28|0
1730888400000|2024-11-06 10:20:00|3.03|1.28|3.05|1.3|3.05|1.3|3.03|1.28|0
1730888700000|2024-11-06 10:25:00|3.04|1.29|3.02|1.27|3.04|1.29|3.02|1.27|0
1730889000000|2024-11-06 10:30:00|3.01|1.26|3.29|1.54|3.29|1.54|3|1.25|0
1730889300000|2024-11-06 10:35:00|3.21|1.46|3.24|1.49|3.24|1.49|3.16|1.41|0
1730889600000|2024-11-06 10:40:00|3.25|1.5|3.25|1.5|3.27|1.52|3.24|1.49|0
1730889900000|2024-11-06 10:45:00|3.24|1.49|3.25|1.5|3.26|1.51|3.23|1.48|0
1730890200000|2024-11-06 10:50:00|3.26|1.51|3.32|1.57|3.32|1.57|3.25|1.5|0
1730890500000|2024-11-06 10:55:00|3.31|1.56|3.31|1.56|3.32|1.57|3.3|1.55|0
1730890800000|2024-11-06 11:00:00|3.3|1.55|3.33|1.58|3.34|1.59|3.3|1.55|0
1730891100000|2024-11-06 11:05:00|3.32|1.57|3.3|1.55|3.34|1.59|3.3|1.55|0
1730891400000|2024-11-06 11:10:00|3.31|1.56|3.3|1.55|3.32|1.57|3.3|1.55|0
1730891700000|2024-11-06 11:15:00|3.29|1.54|3.27|1.52|3.3|1.55|3.27|1.52|0
1730892000000|2024-11-06 11:20:00|3.28|1.53|3.27|1.52|3.29|1.54|3.26|1.51|0
1730892300000|2024-11-06 11:25:00|3.28|1.53|3.3|1.55|3.31|1.56|3.28|1.53|0
1730892600000|2024-11-06 11:30:00|3.31|1.56|3.33|1.58|3.33|1.58|3.31|1.56|0
1730892900000|2024-11-06 11:35:00|3.32|1.57|3.37|1.62|3.37|1.62|3.31|1.56|0
1730893200000|2024-11-06 11:40:00|3.38|1.63|3.39|1.64|3.4|1.65|3.35|1.6|0
1730893500000|2024-11-06 11:45:00|3.38|1.63|3.4|1.65|3.4|1.65|3.36|1.61|0
1730893800000|2024-11-06 11:50:00|3.41|1.66|3.48|1.73|3.52|1.77|3.4|1.65|0
1730894100000|2024-11-06 11:55:00|3.47|1.72|3.47|1.72|3.49|1.74|3.44|1.69|0
1730894400000|2024-11-06 12:00:00|3.48|1.73|3.39|1.64|3.5|1.75|3.39|1.64|0
1730894700000|2024-11-06 12:05:00|3.4|1.65|3.37|1.62|3.41|1.66|3.37|1.62|0
1730895000000|2024-11-06 12:10:00|3.36|1.61|3.33|1.58|3.37|1.62|3.33|1.58|0
1730895300000|2024-11-06 12:15:00|3.34|1.59|3.33|1.58|3.35|1.6|3.29|1.54|0
1730895600000|2024-11-06 12:20:00|3.34|1.59|3.39|1.64|3.4|1.65|3.33|1.58|0
1730895900000|2024-11-06 12:25:00|3.38|1.63|3.37|1.62|3.4|1.65|3.36|1.61|0
1730896200000|2024-11-06 12:30:00|3.36|1.61|3.31|1.56|3.39|1.64|3.31|1.56|0
1730896500000|2024-11-06 12:35:00|3.32|1.57|3.33|1.58|3.33|1.58|3.31|1.56|0
1730896800000|2024-11-06 12:40:00|3.34|1.59|3.3|1.55|3.34|1.59|3.3|1.55|0
1730897100000|2024-11-06 12:45:00|3.29|1.54|3.29|1.54|3.3|1.55|3.24|1.49|0
1730897400000|2024-11-06 12:50:00|3.28|1.53|3.31|1.56|3.35|1.6|3.28|1.53|0
1730897700000|2024-11-06 12:55:00|3.3|1.55|3.33|1.58|3.34|1.59|3.3|1.55|0
1730898000000|2024-11-06 13:00:00|3.32|1.57|3.37|1.62|3.38|1.63|3.32|1.57|0
1730898300000|2024-11-06 13:05:00|3.36|1.61|3.36|1.61|3.37|1.62|3.34|1.59|0
1730898600000|2024-11-06 13:10:00|3.35|1.6|3.25|1.5|3.41|1.66|3.24|1.49|0
1730898900000|2024-11-06 13:15:00|3.26|1.51|3.22|1.47|3.26|1.51|3.2|1.45|0
1730899200000|2024-11-06 13:20:00|3.21|1.46|3.18|1.43|3.21|1.46|3.14|1.39|0
1730899500000|2024-11-06 13:25:00|3.19|1.44|3.18|1.43|3.21|1.46|3.16|1.41|0
1730899800000|2024-11-06 13:30:00|3.19|1.44|3.18|1.43|3.2|1.45|3.17|1.42|0
1730900100000|2024-11-06 13:35:00|3.19|1.44|3.2|1.45|3.23|1.48|3.19|1.44|0
1730900400000|2024-11-06 13:40:00|3.21|1.46|3.24|1.49|3.24|1.49|3.2|1.45|0
1730900700000|2024-11-06 13:45:00|3.25|1.5|3.29|1.54|3.29|1.54|3.25|1.5|0
1730901000000|2024-11-06 13:50:00|3.28|1.53|3.27|1.52|3.29|1.54|3.25|1.5|0
1730901300000|2024-11-06 13:55:00|3.26|1.51|3.28|1.53|3.29|1.54|3.24|1.49|0
1730901600000|2024-11-06 14:00:00|3.29|1.54|3.33|1.58|3.34|1.59|3.28|1.53|0
1730901900000|2024-11-06 14:05:00|3.32|1.57|3.28|1.53|3.33|1.58|3.27|1.52|0
1730902200000|2024-11-06 14:10:00|3.27|1.52|3.29|1.54|3.32|1.57|3.26|1.51|0
1730902500000|2024-11-06 14:15:00|3.3|1.55|3.27|1.52|3.3|1.55|3.25|1.5|0
1730902800000|2024-11-06 14:20:00|3.26|1.51|3.3|1.55|3.3|1.55|3.26|1.51|0
1730903100000|2024-11-06 14:25:00|3.29|1.54|3.23|1.48|3.29|1.54|3.22|1.47|0
1730903400000|2024-11-06 14:30:00|3.24|1.49|3.3|1.55|3.36|1.61|3.21|1.46|0
1730903700000|2024-11-06 14:35:00|3.31|1.56|3.29|1.54|3.33|1.58|3.25|1.5|0
1730904000000|2024-11-06 14:40:00|3.28|1.53|3.71|1.96|3.71|1.96|3.23|1.48|0
1730904300000|2024-11-06 14:45:00|3.69|1.94|3.86|2.11|3.88|2.13|3.69|1.94|0
1730904600000|2024-11-06 14:50:00|3.87|2.12|3.92|2.17|3.93|2.18|3.86|2.11|0
1730904900000|2024-11-06 14:55:00|3.91|2.16|3.7|1.95|3.95|2.2|3.29|1.54|0
1730905200000|2024-11-06 15:00:00|3.68|1.93|3.63|1.88|3.68|1.93|3.57|1.82|0
1730905500000|2024-11-06 15:05:00|3.64|1.89|3.6|1.85|3.68|1.93|3.59|1.84|0
1730905800000|2024-11-06 15:10:00|3.59|1.84|3.55|1.8|3.59|1.84|3.53|1.78|0
1730906100000|2024-11-06 15:15:00|3.56|1.81|3.49|1.74|3.58|1.83|3.48|1.73|0
1730906400000|2024-11-06 15:20:00|3.48|1.73|3.44|1.69|3.5|1.75|3.43|1.68|0
1730906700000|2024-11-06 15:25:00|3.45|1.7|3.4|1.65|3.48|1.73|3.38|1.63|0
1730907000000|2024-11-06 15:30:00|3.41|1.66|3.45|1.7|3.46|1.71|3.38|1.63|0
1730907300000|2024-11-06 15:35:00|3.46|1.71|3.52|1.77|3.53|1.78|3.44|1.69|0
1730907600000|2024-11-06 15:40:00|3.51|1.76|3.54|1.79|3.88|2.13|3.47|1.72|0
1730907900000|2024-11-06 15:45:00|3.55|1.8|3.52|1.77|3.56|1.81|3.5|1.75|0
1730908200000|2024-11-06 15:50:00|3.51|1.76|3.6|1.85|3.64|1.89|3.51|1.76|0
1730908500000|2024-11-06 15:55:00|3.59|1.84|3.58|1.83|3.61|1.86|3.55|1.8|0
1730908800000|2024-11-06 16:00:00|3.59|1.84|3.62|1.87|3.65|1.9|3.58|1.83|0
1730909100000|2024-11-06 16:05:00|3.61|1.86|3.57|1.82|3.63|1.88|3.54|1.79|0
1730909400000|2024-11-06 16:10:00|3.56|1.81|3.48|1.73|3.56|1.81|3.48|1.73|0
1730909700000|2024-11-06 16:15:00|3.49|1.74|3.5|1.75|3.53|1.78|3.47|1.72|0
1730910000000|2024-11-06 16:20:00|3.49|1.74|3.4|1.65|3.56|1.81|3.4|1.65|0
1730910300000|2024-11-06 16:25:00|3.35|1.6|3.24|1.49|3.35|1.6|3.22|1.47|0
1730910600000|2024-11-06 16:30:00|3.23|1.48|3.22|1.47|3.23|1.48|3.2|1.45|0
1730910900000|2024-11-06 16:35:00|3.23|1.48|3.18|1.43|3.23|1.48|3.18|1.43|0
1730911200000|2024-11-06 16:40:00|3.17|1.42|3.69|1.94|3.7|1.95|3.17|1.42|0
1730911500000|2024-11-06 16:45:00|3.7|1.95|3.69|1.94|3.71|1.96|3.68|1.93|0
1730911800000|2024-11-06 16:50:00|3.68|1.93|3.69|1.94|3.71|1.96|3.67|1.92|0
1730912100000|2024-11-06 16:55:00|3.68|1.93|3.67|1.92|3.69|1.94|3.66|1.91|0
1730912400000|2024-11-06 17:00:00|3.68|1.93|3.74|1.99|3.74|1.99|3.67|1.92|0
1730912700000|2024-11-06 17:05:00|3.73|1.98|3.74|1.99|3.75|2|3.73|1.98|0
1730913000000|2024-11-06 17:10:00|3.73|1.98|3.69|1.94|3.74|1.99|3.69|1.94|0
1730913300000|2024-11-06 17:15:00|3.7|1.95|3.71|1.96|3.76|2.01|3.55|1.8|0
1730913600000|2024-11-06 17:20:00|3.72|1.97|3.7|1.95|3.73|1.98|3.69|1.94|0
1730913900000|2024-11-06 17:25:00|3.71|1.96|3.68|1.93|3.72|1.97|3.67|1.92|0
1730914200000|2024-11-06 17:30:00|3.69|1.94|3.68|1.93|3.7|1.95|3.67|1.92|0
1730914500000|2024-11-06 17:35:00|3.69|1.94|3.68|1.93|3.69|1.94|3.66|1.91|0
1730914800000|2024-11-06 17:40:00|3.69|1.94|3.66|1.91|3.69|1.94|3.65|1.9|0
1730915100000|2024-11-06 17:45:00|3.65|1.9|3.61|1.86|3.65|1.9|3.61|1.86|0
1730915400000|2024-11-06 17:50:00|3.62|1.87|3.62|1.87|3.66|1.91|3.61|1.86|0
1730915700000|2024-11-06 17:55:00|3.63|1.88|3.62|1.87|3.63|1.88|3.61|1.86|0
1730916000000|2024-11-06 18:00:00|3.63|1.88|3.71|1.96|3.71|1.96|3.58|1.83|0
1730916300000|2024-11-06 18:05:00|3.72|1.97|3.69|1.94|3.73|1.98|3.69|1.94|0
1730916600000|2024-11-06 18:10:00|3.7|1.95|3.67|1.92|3.7|1.95|3.66|1.91|0
1730916900000|2024-11-06 18:15:00|3.68|1.93|3.65|1.9|3.68|1.93|3.65|1.9|0
1730917200000|2024-11-06 18:20:00|3.64|1.89|3.67|1.92|3.7|1.95|3.64|1.89|0
1730917500000|2024-11-06 18:25:00|3.68|1.93|3.64|1.89|3.68|1.93|3.63|1.88|0
1730917800000|2024-11-06 18:30:00|3.63|1.88|3.61|1.86|3.65|1.9|3.61|1.86|0
1730918100000|2024-11-06 18:35:00|3.62|1.87|3.63|1.88|3.64|1.89|3.61|1.86|0
1730918400000|2024-11-06 18:40:00|3.64|1.89|3.62|1.87|3.64|1.89|3.6|1.85|0
1730918700000|2024-11-06 18:45:00|3.61|1.86|3.59|1.84|3.62|1.87|3.58|1.83|0
1730919000000|2024-11-06 18:50:00|3.6|1.85|3.86|2.11|3.99|2.24|3.59|1.84|0
1730919300000|2024-11-06 18:55:00|3.85|2.1|3.74|1.99|3.88|2.13|3.74|1.99|0
1730919600000|2024-11-06 19:00:00|3.73|1.98|3.73|1.98|3.74|1.99|3.71|1.96|0
1730919900000|2024-11-06 19:05:00|3.74|1.99|3.75|2|3.79|2.04|3.73|1.98|0
1730920200000|2024-11-06 19:10:00|3.76|2.01|3.73|1.98|3.77|2.02|3.71|1.96|0
1730920500000|2024-11-06 19:15:00|3.74|1.99|3.73|1.98|3.75|2|3.72|1.97|0
1730920800000|2024-11-06 19:20:00|3.72|1.97|3.73|1.98|3.74|1.99|3.71|1.96|0
1730921100000|2024-11-06 19:25:00|3.72|1.97|3.71|1.96|3.73|1.98|3.7|1.95|0
1730921400000|2024-11-06 19:30:00|3.7|1.95|3.71|1.96|3.71|1.96|3.68|1.93|0
1730921700000|2024-11-06 19:35:00|3.72|1.97|3.71|1.96|3.72|1.97|3.69|1.94|0
1730922000000|2024-11-06 19:40:00|3.72|1.97|3.73|1.98|3.74|1.99|3.72|1.97|0
1730922300000|2024-11-06 19:45:00|3.74|1.99|3.71|1.96|3.74|1.99|3.7|1.95|0
1730922600000|2024-11-06 19:50:00|3.72|1.97|3.73|1.98|3.75|2|3.72|1.97|0
1730922900000|2024-11-06 19:55:00|3.74|1.99|3.71|1.96|3.75|2|3.7|1.95|0
1730923200000|2024-11-06 20:00:00|3.7|1.95|3.7|1.95|3.71|1.96|3.68|1.93|0
1730923500000|2024-11-06 20:05:00|3.69|1.94|3.66|1.91|3.69|1.94|3.66|1.91|0
1730923800000|2024-11-06 20:10:00|3.65|1.9|3.6|1.85|3.67|1.92|3.6|1.85|0
1730924100000|2024-11-06 20:15:00|3.61|1.86|3.61|1.86|3.62|1.87|3.59|1.84|0
1730924400000|2024-11-06 20:20:00|3.6|1.85|3.65|1.9|3.67|1.92|3.6|1.85|0
1730924700000|2024-11-06 20:25:00|3.64|1.89|3.64|1.89|3.65|1.9|3.62|1.87|0
1730925000000|2024-11-06 20:30:00|3.63|1.88|3.62|1.87|3.64|1.89|3.6|1.85|0
1730925300000|2024-11-06 20:35:00|3.63|1.88|3.67|1.92|3.67|1.92|3.62|1.87|0
1730925600000|2024-11-06 20:40:00|3.66|1.91|3.52|1.77|3.76|2.01|3.52|1.77|0
1730925900000|2024-11-06 20:45:00|3.53|1.78|3.47|1.72|3.53|1.78|3.47|1.72|0
1730926200000|2024-11-06 20:50:00|3.48|1.73|3.57|1.82|3.59|1.84|3.47|1.72|0
1730926500000|2024-11-06 20:55:00|3.54|1.79|3.56|1.81|3.59|1.84|3.53|1.78|0
1730926800000|2024-11-06 21:00:00|3.54|1.79|3.53|1.78|3.55|1.8|3.5|1.75|0
1730927100000|2024-11-06 21:05:00|3.52|1.77|3.55|1.8|3.55|1.8|3.52|1.77|0
1730927400000|2024-11-06 21:10:00|3.54|1.79|3.56|1.81|3.56|1.81|3.54|1.79|0
1730927700000|2024-11-06 21:15:00|3.69|1.69|3.82|1.82|3.83|1.83|3.68|1.68|0
1730928000000|2024-11-06 21:20:00|3.83|1.83|3.81|1.81|3.83|1.83|3.8|1.8|0
1730928300000|2024-11-06 21:25:00|3.82|1.82|3.8|1.8|3.83|1.83|3.8|1.8|0
1730928600000|2024-11-06 21:30:00|3.81|1.81|3.81|1.81|3.81|1.81|3.81|1.81|0
1730928900000|2024-11-06 21:35:00|3.82|1.82|3.81|1.81|3.82|1.82|3.81|1.81|0
1730929200000|2024-11-06 21:40:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1730929500000|2024-11-06 21:45:00|3.8|1.8|3.78|1.78|3.8|1.8|3.78|1.78|0
1730929800000|2024-11-06 21:50:00|3.77|1.77|3.76|1.76|3.78|1.78|3.75|1.75|0
1730930100000|2024-11-06 21:55:00|3.77|1.77|3.74|1.74|3.77|1.77|3.73|1.73|0
1730930400000|2024-11-06 22:00:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730930700000|2024-11-06 22:05:00|3.75|1.75|3.73|1.73|3.75|1.75|3.73|1.73|0
1730931000000|2024-11-06 22:10:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1730931300000|2024-11-06 22:15:00|3.74|1.74|3.74|1.74|3.74|1.74|3.73|1.73|0
1730931600000|2024-11-06 22:20:00|3.75|1.75|3.75|1.75|3.75|1.75|3.75|1.75|0
1730932500000|2024-11-06 22:35:00|3.76|1.76|3.76|1.76|3.76|1.76|3.76|1.76|0
1730932800000|2024-11-06 22:40:00|3.77|1.77|3.77|1.77|3.78|1.78|3.77|1.77|0
1730933400000|2024-11-06 22:50:00|3.76|1.76|3.76|1.76|3.76|1.76|3.76|1.76|0
1730933700000|2024-11-06 22:55:00|3.75|1.75|3.75|1.75|3.76|1.76|3.75|1.75|0
1730934000000|2024-11-06 23:00:00|3.76|1.76|3.77|1.77|3.78|1.78|3.76|1.76|0
1730934300000|2024-11-06 23:05:00|3.78|1.78|3.77|1.77|3.79|1.79|3.76|1.76|0
1730934900000|2024-11-06 23:15:00|3.78|1.78|3.79|1.79|3.8|1.8|3.78|1.78|0
1730935200000|2024-11-06 23:20:00|3.8|1.8|3.79|1.79|3.8|1.8|3.78|1.78|0
1730935500000|2024-11-06 23:25:00|3.8|1.8|3.78|1.78|3.8|1.8|3.78|1.78|0
1730935800000|2024-11-06 23:30:00|3.79|1.79|3.79|1.79|3.8|1.8|3.78|1.78|0
1730936100000|2024-11-06 23:35:00|3.8|1.8|3.79|1.79|3.8|1.8|3.79|1.79|0
1730936400000|2024-11-06 23:40:00|3.8|1.8|3.81|1.81|3.82|1.82|3.8|1.8|0
1730936700000|2024-11-06 23:45:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1730937000000|2024-11-06 23:50:00|3.82|1.82|3.81|1.81|3.82|1.82|3.81|1.81|0
1730937300000|2024-11-06 23:55:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1730937600000|2024-11-07 00:00:00|3.81|1.81|3.79|1.79|3.82|1.82|3.78|1.78|0
1730937900000|2024-11-07 00:05:00|3.78|1.78|3.79|1.79|3.8|1.8|3.77|1.77|0
1730938200000|2024-11-07 00:10:00|3.78|1.78|3.78|1.78|3.79|1.79|3.77|1.77|0
1730938500000|2024-11-07 00:15:00|3.79|1.79|3.77|1.77|3.79|1.79|3.76|1.76|0
1730938800000|2024-11-07 00:20:00|3.78|1.78|3.82|1.82|3.83|1.83|3.77|1.77|0
1730939100000|2024-11-07 00:25:00|3.81|1.81|3.84|1.84|3.84|1.84|3.81|1.81|0
1730939400000|2024-11-07 00:30:00|3.85|1.85|3.84|1.84|3.85|1.85|3.83|1.83|0
1730939700000|2024-11-07 00:35:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1730940000000|2024-11-07 00:40:00|3.83|1.83|3.84|1.84|3.84|1.84|3.83|1.83|0
1730940300000|2024-11-07 00:45:00|3.83|1.83|3.86|1.86|3.86|1.86|3.83|1.83|0
1730940600000|2024-11-07 00:50:00|3.87|1.87|3.85|1.85|3.87|1.87|3.85|1.85|0
1730940900000|2024-11-07 00:55:00|3.86|1.86|3.85|1.85|3.86|1.86|3.84|1.84|0
1730941200000|2024-11-07 01:00:00|3.84|1.84|3.84|1.84|3.85|1.85|3.84|1.84|0
1730941500000|2024-11-07 01:05:00|3.85|1.85|3.85|1.85|3.85|1.85|3.84|1.84|0
1730941800000|2024-11-07 01:10:00|3.84|1.84|3.82|1.82|3.85|1.85|3.81|1.81|0
1730942100000|2024-11-07 01:15:00|3.81|1.81|3.82|1.82|3.84|1.84|3.81|1.81|0
1730942400000|2024-11-07 01:20:00|3.83|1.83|3.82|1.82|3.83|1.83|3.81|1.81|0
1730942700000|2024-11-07 01:25:00|3.83|1.83|3.81|1.81|3.83|1.83|3.81|1.81|0
1730943000000|2024-11-07 01:30:00|3.69|1.94|3.65|1.9|3.69|1.94|3.65|1.9|0
1730943300000|2024-11-07 01:35:00|3.66|1.91|3.62|1.87|3.66|1.91|3.6|1.85|0
1730943600000|2024-11-07 01:40:00|3.63|1.88|3.66|1.91|3.66|1.91|3.62|1.87|0
1730943900000|2024-11-07 01:45:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1730944200000|2024-11-07 01:50:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1730944500000|2024-11-07 01:55:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1730944800000|2024-11-07 02:00:00|3.62|1.87|3.64|1.89|3.65|1.9|3.62|1.87|0
1730945100000|2024-11-07 02:05:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1730945400000|2024-11-07 02:10:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1730945700000|2024-11-07 02:15:00|3.64|1.89|3.62|1.87|3.65|1.9|3.61|1.86|0
1730946000000|2024-11-07 02:20:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1730946300000|2024-11-07 02:25:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1730946600000|2024-11-07 02:30:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1730946900000|2024-11-07 02:35:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1730947200000|2024-11-07 02:40:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1730947500000|2024-11-07 02:45:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1730947800000|2024-11-07 02:50:00|3.63|1.88|3.63|1.88|3.65|1.9|3.63|1.88|0
1730948100000|2024-11-07 02:55:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1730948400000|2024-11-07 03:00:00|3.63|1.88|3.63|1.88|3.64|1.89|3.62|1.87|0
1730948700000|2024-11-07 03:05:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1730949000000|2024-11-07 03:10:00|3.62|1.87|3.63|1.88|3.63|1.88|3.6|1.85|0
1730949300000|2024-11-07 03:15:00|3.62|1.87|3.59|1.84|3.62|1.87|3.59|1.84|0
1730949600000|2024-11-07 03:20:00|3.58|1.83|3.56|1.81|3.58|1.83|3.55|1.8|0
1730949900000|2024-11-07 03:25:00|3.57|1.82|3.55|1.8|3.57|1.82|3.55|1.8|0
1730950200000|2024-11-07 03:30:00|3.56|1.81|3.57|1.82|3.57|1.82|3.55|1.8|0
1730950500000|2024-11-07 03:35:00|3.58|1.83|3.58|1.83|3.59|1.84|3.57|1.82|0
1730950800000|2024-11-07 03:40:00|3.57|1.82|3.56|1.81|3.58|1.83|3.55|1.8|0
1730951100000|2024-11-07 03:45:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1730951400000|2024-11-07 03:50:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1730951700000|2024-11-07 03:55:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1730952000000|2024-11-07 04:00:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1730952300000|2024-11-07 04:05:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1730952900000|2024-11-07 04:15:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1730953200000|2024-11-07 04:20:00|3.58|1.83|3.58|1.83|3.58|1.83|3.58|1.83|0
1730953500000|2024-11-07 04:25:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1730953800000|2024-11-07 04:30:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1730954100000|2024-11-07 04:35:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1730954400000|2024-11-07 04:40:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1730954700000|2024-11-07 04:45:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1730955000000|2024-11-07 04:50:00|3.54|1.79|3.53|1.78|3.54|1.79|3.52|1.77|0
1730955300000|2024-11-07 04:55:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1730955600000|2024-11-07 05:00:00|3.55|1.8|3.55|1.8|3.55|1.8|3.55|1.8|0
1730955900000|2024-11-07 05:05:00|3.54|1.79|3.52|1.77|3.54|1.79|3.52|1.77|0
1730956200000|2024-11-07 05:10:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1730956500000|2024-11-07 05:15:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1730956800000|2024-11-07 05:20:00|3.52|1.77|3.52|1.77|3.53|1.78|3.51|1.76|0
1730957100000|2024-11-07 05:25:00|3.51|1.76|3.53|1.78|3.53|1.78|3.51|1.76|0
1730957400000|2024-11-07 05:30:00|3.52|1.77|3.52|1.77|3.53|1.78|3.5|1.75|0
1730957700000|2024-11-07 05:35:00|3.53|1.78|3.54|1.79|3.54|1.79|3.52|1.77|0
1730958000000|2024-11-07 05:40:00|3.53|1.78|3.53|1.78|3.54|1.79|3.52|1.77|0
1730958300000|2024-11-07 05:45:00|3.52|1.77|3.51|1.76|3.53|1.78|3.51|1.76|0
1730958600000|2024-11-07 05:50:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1730958900000|2024-11-07 05:55:00|3.51|1.76|3.5|1.75|3.51|1.76|3.49|1.74|0
1730959200000|2024-11-07 06:00:00|3.49|1.74|3.5|1.75|3.51|1.76|3.49|1.74|0
1730959500000|2024-11-07 06:05:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1730959800000|2024-11-07 06:10:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1730960100000|2024-11-07 06:15:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1730960400000|2024-11-07 06:20:00|3.5|1.75|3.49|1.74|3.51|1.76|3.48|1.73|0
1730960700000|2024-11-07 06:25:00|3.48|1.73|3.48|1.73|3.49|1.74|3.48|1.73|0
1730961000000|2024-11-07 06:30:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1730961300000|2024-11-07 06:35:00|3.51|1.76|3.5|1.75|3.51|1.76|3.49|1.74|0
1730961600000|2024-11-07 06:40:00|3.51|1.76|3.49|1.74|3.51|1.76|3.49|1.74|0
1730961900000|2024-11-07 06:45:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1730962200000|2024-11-07 06:50:00|3.5|1.75|3.5|1.75|3.51|1.76|3.49|1.74|0
1730962500000|2024-11-07 06:55:00|3.49|1.74|3.51|1.76|3.52|1.77|3.49|1.74|0
1730962800000|2024-11-07 07:00:00|3.52|1.77|3.53|1.78|3.54|1.79|3.52|1.77|0
1730963100000|2024-11-07 07:05:00|3.54|1.79|3.52|1.77|3.54|1.79|3.51|1.76|0
1730963400000|2024-11-07 07:10:00|3.53|1.78|3.52|1.77|3.53|1.78|3.51|1.76|0
1730963700000|2024-11-07 07:15:00|3.51|1.76|3.52|1.77|3.53|1.78|3.51|1.76|0
1730964000000|2024-11-07 07:20:00|3.51|1.76|3.55|1.8|3.55|1.8|3.5|1.75|0
1730964300000|2024-11-07 07:25:00|3.56|1.81|3.58|1.83|3.59|1.84|3.55|1.8|0
1730964600000|2024-11-07 07:30:00|3.57|1.82|3.58|1.83|3.58|1.83|3.56|1.81|0
1730964900000|2024-11-07 07:35:00|3.57|1.82|3.56|1.81|3.58|1.83|3.56|1.81|0
1730965200000|2024-11-07 07:40:00|3.55|1.8|3.54|1.79|3.56|1.81|3.54|1.79|0
1730965500000|2024-11-07 07:45:00|3.55|1.8|3.55|1.8|3.56|1.81|3.54|1.79|0
1730965800000|2024-11-07 07:50:00|3.56|1.81|3.55|1.8|3.56|1.81|3.54|1.79|0
1730966100000|2024-11-07 07:55:00|3.54|1.79|3.56|1.81|3.56|1.81|3.54|1.79|0
1730966400000|2024-11-07 08:00:00|3.55|1.8|3.56|1.81|3.56|1.81|3.54|1.79|0
1730966700000|2024-11-07 08:05:00|3.55|1.8|3.5|1.75|3.55|1.8|3.49|1.74|0
1730967000000|2024-11-07 08:10:00|3.49|1.74|3.53|1.78|3.53|1.78|3.49|1.74|0
1730967300000|2024-11-07 08:15:00|3.52|1.77|3.49|1.74|3.53|1.78|3.49|1.74|0
1730967600000|2024-11-07 08:20:00|3.48|1.73|3.48|1.73|3.49|1.74|3.47|1.72|0
1730967900000|2024-11-07 08:25:00|3.47|1.72|3.45|1.7|3.48|1.73|3.45|1.7|0
1730968200000|2024-11-07 08:30:00|3.46|1.71|3.56|1.81|3.6|1.85|3.46|1.71|0
1730968500000|2024-11-07 08:35:00|3.57|1.82|3.59|1.84|3.6|1.85|3.57|1.82|0
1730968800000|2024-11-07 08:40:00|3.6|1.85|3.56|1.81|3.6|1.85|3.56|1.81|0
1730969100000|2024-11-07 08:45:00|3.55|1.8|3.58|1.83|3.59|1.84|3.55|1.8|0
1730969400000|2024-11-07 08:50:00|3.57|1.82|3.57|1.82|3.59|1.84|3.57|1.82|0
1730969700000|2024-11-07 08:55:00|3.56|1.81|3.56|1.81|3.59|1.84|3.56|1.81|0
1730970000000|2024-11-07 09:00:00|3.57|1.82|3.6|1.85|3.6|1.85|3.56|1.81|0
1730970300000|2024-11-07 09:05:00|3.59|1.84|3.54|1.79|3.59|1.84|3.54|1.79|0
1730970600000|2024-11-07 09:10:00|3.53|1.78|3.54|1.79|3.55|1.8|3.53|1.78|0
1730970900000|2024-11-07 09:15:00|3.53|1.78|3.52|1.77|3.54|1.79|3.52|1.77|0
1730971200000|2024-11-07 09:20:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1730971500000|2024-11-07 09:25:00|3.51|1.76|3.52|1.77|3.52|1.77|3.5|1.75|0
1730971800000|2024-11-07 09:30:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1730972100000|2024-11-07 09:35:00|3.52|1.77|3.53|1.78|3.53|1.78|3.51|1.76|0
1730972400000|2024-11-07 09:40:00|3.52|1.77|3.52|1.77|3.53|1.78|3.51|1.76|0
1730972700000|2024-11-07 09:45:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1730973000000|2024-11-07 09:50:00|3.53|1.78|3.52|1.77|3.53|1.78|3.51|1.76|0
1730973300000|2024-11-07 09:55:00|3.53|1.78|3.53|1.78|3.54|1.79|3.52|1.77|0
1730973600000|2024-11-07 10:00:00|3.52|1.77|3.52|1.77|3.53|1.78|3.51|1.76|0
1730973900000|2024-11-07 10:05:00|3.53|1.78|3.51|1.76|3.53|1.78|3.5|1.75|0
1730974200000|2024-11-07 10:10:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1730974500000|2024-11-07 10:15:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1730974800000|2024-11-07 10:20:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1730975100000|2024-11-07 10:25:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1730975400000|2024-11-07 10:30:00|3.51|1.76|3.5|1.75|3.53|1.78|3.5|1.75|0
1730975700000|2024-11-07 10:35:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1730976000000|2024-11-07 10:40:00|3.51|1.76|3.49|1.74|3.51|1.76|3.49|1.74|0
1730976300000|2024-11-07 10:45:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1730976600000|2024-11-07 10:50:00|3.51|1.76|3.5|1.75|3.51|1.76|3.49|1.74|0
1730976900000|2024-11-07 10:55:00|3.49|1.74|3.48|1.73|3.5|1.75|3.48|1.73|0
1730977200000|2024-11-07 11:00:00|3.49|1.74|3.5|1.75|3.51|1.76|3.49|1.74|0
1730977500000|2024-11-07 11:05:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1730977800000|2024-11-07 11:10:00|3.51|1.76|3.54|1.79|3.54|1.79|3.51|1.76|0
1730978100000|2024-11-07 11:15:00|3.53|1.78|3.52|1.77|3.54|1.79|3.51|1.76|0
1730978400000|2024-11-07 11:20:00|3.53|1.78|3.52|1.77|3.53|1.78|3.51|1.76|0
1730978700000|2024-11-07 11:25:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1730979000000|2024-11-07 11:30:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1730979300000|2024-11-07 11:35:00|3.54|1.79|3.52|1.77|3.54|1.79|3.52|1.77|0
1730979600000|2024-11-07 11:40:00|3.51|1.76|3.5|1.75|3.52|1.77|3.5|1.75|0
1730979900000|2024-11-07 11:45:00|3.49|1.74|3.5|1.75|3.51|1.76|3.49|1.74|0
1730980200000|2024-11-07 11:50:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1730980500000|2024-11-07 11:55:00|3.5|1.75|3.48|1.73|3.5|1.75|3.48|1.73|0
1730980800000|2024-11-07 12:00:00|3.49|1.74|3.46|1.71|3.49|1.74|3.46|1.71|0
1730981100000|2024-11-07 12:05:00|3.45|1.7|3.46|1.71|3.47|1.72|3.45|1.7|0
1730981400000|2024-11-07 12:10:00|3.45|1.7|3.44|1.69|3.46|1.71|3.44|1.69|0
1730981700000|2024-11-07 12:15:00|3.45|1.7|3.47|1.72|3.47|1.72|3.45|1.7|0
1730982000000|2024-11-07 12:20:00|3.46|1.71|3.44|1.69|3.47|1.72|3.44|1.69|0
1730982300000|2024-11-07 12:25:00|3.43|1.68|3.44|1.69|3.44|1.69|3.43|1.68|0
1730982600000|2024-11-07 12:30:00|3.45|1.7|3.45|1.7|3.46|1.71|3.44|1.69|0
1730982900000|2024-11-07 12:35:00|3.44|1.69|3.45|1.7|3.46|1.71|3.44|1.69|0
1730983200000|2024-11-07 12:40:00|3.46|1.71|3.48|1.73|3.48|1.73|3.45|1.7|0
1730983500000|2024-11-07 12:45:00|3.49|1.74|3.47|1.72|3.49|1.74|3.47|1.72|0
1730983800000|2024-11-07 12:50:00|3.48|1.73|3.47|1.72|3.49|1.74|3.46|1.71|0
1730984100000|2024-11-07 12:55:00|3.46|1.71|3.45|1.7|3.46|1.71|3.44|1.69|0
1730984400000|2024-11-07 13:00:00|3.44|1.69|3.42|1.67|3.44|1.69|3.42|1.67|0
1730984700000|2024-11-07 13:05:00|3.43|1.68|3.42|1.67|3.43|1.68|3.42|1.67|0
1730985000000|2024-11-07 13:10:00|3.41|1.66|3.41|1.66|3.42|1.67|3.41|1.66|0
1730985300000|2024-11-07 13:15:00|3.42|1.67|3.43|1.68|3.43|1.68|3.41|1.66|0
1730985600000|2024-11-07 13:20:00|3.44|1.69|3.43|1.68|3.45|1.7|3.43|1.68|0
1730985900000|2024-11-07 13:25:00|3.44|1.69|3.44|1.69|3.44|1.69|3.43|1.68|0
1730986200000|2024-11-07 13:30:00|3.45|1.7|3.49|1.74|3.5|1.75|3.45|1.7|0
1730986500000|2024-11-07 13:35:00|3.48|1.73|3.46|1.71|3.49|1.74|3.45|1.7|0
1730986800000|2024-11-07 13:40:00|3.47|1.72|3.47|1.72|3.5|1.75|3.46|1.71|0
1730987100000|2024-11-07 13:45:00|3.46|1.71|3.43|1.68|3.47|1.72|3.42|1.67|0
1730987400000|2024-11-07 13:50:00|3.44|1.69|3.43|1.68|3.45|1.7|3.42|1.67|0
1730987700000|2024-11-07 13:55:00|3.44|1.69|3.43|1.68|3.45|1.7|3.42|1.67|0
1730988000000|2024-11-07 14:00:00|3.44|1.69|3.43|1.68|3.45|1.7|3.42|1.67|0
1730988300000|2024-11-07 14:05:00|3.44|1.69|3.4|1.65|3.45|1.7|3.4|1.65|0
1730988600000|2024-11-07 14:10:00|3.41|1.66|3.41|1.66|3.42|1.67|3.4|1.65|0
1730988900000|2024-11-07 14:15:00|3.42|1.67|3.39|1.64|3.42|1.67|3.39|1.64|0
1730989200000|2024-11-07 14:20:00|3.4|1.65|3.41|1.66|3.41|1.66|3.39|1.64|0
1730989500000|2024-11-07 14:25:00|3.42|1.67|3.39|1.64|3.42|1.67|3.38|1.63|0
1730989800000|2024-11-07 14:30:00|3.4|1.65|3.37|1.62|3.4|1.65|3.35|1.6|0
1730990100000|2024-11-07 14:35:00|3.38|1.63|3.37|1.62|3.39|1.64|3.35|1.6|0
1730990400000|2024-11-07 14:40:00|3.36|1.61|3.33|1.58|3.49|1.74|3.26|1.51|0
1730990700000|2024-11-07 14:45:00|3.34|1.59|3.37|1.62|3.37|1.62|3.3|1.55|0
1730991000000|2024-11-07 14:50:00|3.36|1.61|3.34|1.59|3.36|1.61|3.32|1.57|0
1730991300000|2024-11-07 14:55:00|3.33|1.58|3.31|1.56|3.34|1.59|3.3|1.55|0
1730991600000|2024-11-07 15:00:00|3.3|1.55|3.31|1.56|3.32|1.57|3.29|1.54|0
1730991900000|2024-11-07 15:05:00|3.3|1.55|3.36|1.61|3.4|1.65|3.29|1.54|0
1730992200000|2024-11-07 15:10:00|3.37|1.62|3.36|1.61|3.37|1.62|3.35|1.6|0
1730992500000|2024-11-07 15:15:00|3.37|1.62|3.36|1.61|3.4|1.65|3.36|1.61|0
1730992800000|2024-11-07 15:20:00|3.42|1.67|3.22|1.47|3.43|1.68|3.21|1.46|0
1730993100000|2024-11-07 15:25:00|3.21|1.46|3.22|1.47|3.24|1.49|3.21|1.46|0
1730993400000|2024-11-07 15:30:00|3.21|1.46|3.22|1.47|3.23|1.48|3.2|1.45|0
1730993700000|2024-11-07 15:35:00|3.21|1.46|3.22|1.47|3.26|1.51|3.19|1.44|0
1730994000000|2024-11-07 15:40:00|3.21|1.46|3.2|1.45|3.22|1.47|3.2|1.45|0
1730994300000|2024-11-07 15:45:00|3.19|1.44|3.19|1.44|3.2|1.45|3.17|1.42|0
1730994600000|2024-11-07 15:50:00|3.2|1.45|3.2|1.45|3.21|1.46|3.19|1.44|0
1730994900000|2024-11-07 15:55:00|3.21|1.46|3.2|1.45|3.21|1.46|3.19|1.44|0
1730995200000|2024-11-07 16:00:00|3.19|1.44|3.22|1.47|3.23|1.48|3.18|1.43|0
1730995500000|2024-11-07 16:05:00|3.23|1.48|3.24|1.49|3.25|1.5|3.23|1.48|0
1730995800000|2024-11-07 16:10:00|3.25|1.5|3.23|1.48|3.26|1.51|3.23|1.48|0
1730996100000|2024-11-07 16:15:00|3.24|1.49|3.22|1.47|3.24|1.49|3.21|1.46|0
1730996400000|2024-11-07 16:20:00|3.23|1.48|3.2|1.45|3.23|1.48|3.2|1.45|0
1730996700000|2024-11-07 16:25:00|3.21|1.46|3.16|1.41|3.21|1.46|3.16|1.41|0
1730997000000|2024-11-07 16:30:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1730997300000|2024-11-07 16:35:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1730997600000|2024-11-07 16:40:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1730997900000|2024-11-07 16:45:00|3.15|1.4|3.13|1.38|3.15|1.4|3.13|1.38|0
1730998200000|2024-11-07 16:50:00|3.12|1.37|3.12|1.37|3.13|1.38|3.12|1.37|0
1730998500000|2024-11-07 16:55:00|3.11|1.36|3.11|1.36|3.12|1.37|3.1|1.35|0
1730998800000|2024-11-07 17:00:00|3.12|1.37|3.13|1.38|3.14|1.39|3.11|1.36|0
1730999100000|2024-11-07 17:05:00|3.14|1.39|3.13|1.38|3.14|1.39|3.12|1.37|0
1730999400000|2024-11-07 17:10:00|3.12|1.37|3.1|1.35|3.12|1.37|3.1|1.35|0
1730999700000|2024-11-07 17:15:00|3.11|1.36|3.12|1.37|3.12|1.37|3.1|1.35|0
1731000000000|2024-11-07 17:20:00|3.11|1.36|3.11|1.36|3.13|1.38|3.1|1.35|0
1731000300000|2024-11-07 17:25:00|3.1|1.35|3.1|1.35|3.11|1.36|3.1|1.35|0
1731000600000|2024-11-07 17:30:00|3.09|1.34|3.12|1.37|3.12|1.37|3.08|1.33|0
1731000900000|2024-11-07 17:35:00|3.11|1.36|3.1|1.35|3.12|1.37|3.09|1.34|0
1731001200000|2024-11-07 17:40:00|3.11|1.36|3.09|1.34|3.11|1.36|3.09|1.34|0
1731001500000|2024-11-07 17:45:00|3.08|1.33|3.08|1.33|3.09|1.34|3.07|1.32|0
1731001800000|2024-11-07 17:50:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1731002100000|2024-11-07 17:55:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1731002400000|2024-11-07 18:00:00|3.09|1.34|3.1|1.35|3.1|1.35|3.08|1.33|0
1731002700000|2024-11-07 18:05:00|3.09|1.34|3.12|1.37|3.12|1.37|3.09|1.34|0
1731003000000|2024-11-07 18:10:00|3.11|1.36|3.12|1.37|3.15|1.4|3.11|1.36|0
1731003300000|2024-11-07 18:15:00|3.13|1.38|3.14|1.39|3.15|1.4|3.12|1.37|0
1731003600000|2024-11-07 18:20:00|3.13|1.38|3.12|1.37|3.14|1.39|3.12|1.37|0
1731003900000|2024-11-07 18:25:00|3.11|1.36|3.12|1.37|3.12|1.37|3.11|1.36|0
1731004200000|2024-11-07 18:30:00|3.13|1.38|3.15|1.4|3.16|1.41|3.13|1.38|0
1731004500000|2024-11-07 18:35:00|3.16|1.41|3.13|1.38|3.16|1.41|3.13|1.38|0
1731004800000|2024-11-07 18:40:00|3.14|1.39|3.17|1.42|3.18|1.43|3.14|1.39|0
1731005100000|2024-11-07 18:45:00|3.16|1.41|3.15|1.4|3.17|1.42|3.15|1.4|0
1731005400000|2024-11-07 18:50:00|3.14|1.39|3.11|1.36|3.14|1.39|3.11|1.36|0
1731005700000|2024-11-07 18:55:00|3.1|1.35|3.12|1.37|3.14|1.39|3.1|1.35|0
1731006000000|2024-11-07 19:00:00|3.13|1.38|3.14|1.39|3.16|1.41|3.08|1.33|0
1731006300000|2024-11-07 19:05:00|3.15|1.4|3.1|1.35|3.16|1.41|3.09|1.34|0
1731006600000|2024-11-07 19:10:00|3.11|1.36|3.12|1.37|3.13|1.38|3.1|1.35|0
1731006900000|2024-11-07 19:15:00|3.11|1.36|3.12|1.37|3.12|1.37|3.09|1.34|0
1731007200000|2024-11-07 19:20:00|3.11|1.36|3.13|1.38|3.16|1.41|3.11|1.36|0
1731007500000|2024-11-07 19:25:00|3.12|1.37|3.13|1.38|3.14|1.39|3.1|1.35|0
1731007800000|2024-11-07 19:30:00|3.12|1.37|3.08|1.33|3.12|1.37|3.07|1.32|0
1731008100000|2024-11-07 19:35:00|3.07|1.32|3.29|1.54|3.3|1.55|3.07|1.32|0
1731008400000|2024-11-07 19:40:00|3.3|1.55|3.53|1.78|3.6|1.85|3.29|1.54|0
1731008700000|2024-11-07 19:45:00|3.54|1.79|3.46|1.71|3.55|1.8|3.45|1.7|0
1731009000000|2024-11-07 19:50:00|3.45|1.7|3.48|1.73|3.5|1.75|3.43|1.68|0
1731009300000|2024-11-07 19:55:00|3.49|1.74|3.4|1.65|3.49|1.74|3.4|1.65|0
1731009600000|2024-11-07 20:00:00|3.39|1.64|3.41|1.66|3.43|1.68|3.39|1.64|0
1731009900000|2024-11-07 20:05:00|3.42|1.67|3.42|1.67|3.43|1.68|3.4|1.65|0
1731010200000|2024-11-07 20:10:00|3.41|1.66|3.36|1.61|3.41|1.66|3.36|1.61|0
1731010500000|2024-11-07 20:15:00|3.37|1.62|3.75|2|3.75|2|3.35|1.6|0
1731010800000|2024-11-07 20:20:00|3.74|1.99|3.74|1.99|3.78|2.03|3.72|1.97|0
1731011100000|2024-11-07 20:25:00|3.73|1.98|3.77|2.02|3.78|2.03|3.73|1.98|0
1731011400000|2024-11-07 20:30:00|3.76|2.01|3.78|2.03|3.78|2.03|3.75|2|0
1731011700000|2024-11-07 20:35:00|3.77|2.02|3.81|2.06|3.81|2.06|3.77|2.02|0
1731012000000|2024-11-07 20:40:00|3.8|2.05|3.85|2.1|3.92|2.17|3.76|2.01|0
1731012300000|2024-11-07 20:45:00|3.77|2.02|3.77|2.02|3.78|2.03|3.73|1.98|0
1731012600000|2024-11-07 20:50:00|3.8|2.05|3.83|2.08|3.84|2.09|3.79|2.04|0
1731012900000|2024-11-07 20:55:00|3.84|2.09|3.81|2.06|3.85|2.1|3.77|2.02|0
1731013200000|2024-11-07 21:00:00|3.8|2.05|3.81|2.06|3.82|2.07|3.8|2.05|0
1731013500000|2024-11-07 21:05:00|3.8|2.05|3.77|2.02|3.8|2.05|3.76|2.01|0
1731013800000|2024-11-07 21:10:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1731014100000|2024-11-07 21:15:00|3.89|1.89|3.86|1.86|3.89|1.89|3.86|1.86|0
1731014400000|2024-11-07 21:20:00|3.87|1.87|3.87|1.87|3.88|1.88|3.86|1.86|0
1731014700000|2024-11-07 21:25:00|3.88|1.88|3.88|1.88|3.88|1.88|3.87|1.87|0
1731015000000|2024-11-07 21:30:00|3.89|1.89|3.89|1.89|3.9|1.9|3.88|1.88|0
1731015300000|2024-11-07 21:35:00|3.9|1.9|3.87|1.87|3.9|1.9|3.87|1.87|0
1731015600000|2024-11-07 21:40:00|3.88|1.88|3.87|1.87|3.89|1.89|3.87|1.87|0
1731015900000|2024-11-07 21:45:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1731016200000|2024-11-07 21:50:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1731016500000|2024-11-07 21:55:00|3.86|1.86|3.88|1.88|3.88|1.88|3.86|1.86|0
1731018900000|2024-11-07 22:35:00|3.87|1.87|3.87|1.87|3.87|1.87|3.87|1.87|0
1731020100000|2024-11-07 22:55:00|3.86|1.86|3.86|1.86|3.87|1.87|3.86|1.86|0
1731020400000|2024-11-07 23:00:00|3.85|1.85|3.9|1.9|3.91|1.91|3.85|1.85|0
1731020700000|2024-11-07 23:05:00|3.89|1.89|3.89|1.89|3.9|1.9|3.88|1.88|0
1731021000000|2024-11-07 23:10:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1731021300000|2024-11-07 23:15:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1731021600000|2024-11-07 23:20:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1731021900000|2024-11-07 23:25:00|3.86|1.86|3.86|1.86|3.88|1.88|3.86|1.86|0
1731022200000|2024-11-07 23:30:00|3.85|1.85|3.85|1.85|3.86|1.86|3.85|1.85|0
1731022500000|2024-11-07 23:35:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1731022800000|2024-11-07 23:40:00|3.86|1.86|3.88|1.88|3.88|1.88|3.86|1.86|0
1731023100000|2024-11-07 23:45:00|3.87|1.87|3.87|1.87|3.87|1.87|3.86|1.86|0
1731023400000|2024-11-07 23:50:00|3.88|1.88|3.86|1.86|3.88|1.88|3.86|1.86|0
1731023700000|2024-11-07 23:55:00|3.87|1.87|3.85|1.85|3.87|1.87|3.85|1.85|0
1731024000000|2024-11-08 00:00:00|3.84|1.84|3.84|1.84|3.85|1.85|3.83|1.83|0
1731024300000|2024-11-08 00:05:00|3.85|1.85|3.86|1.86|3.86|1.86|3.84|1.84|0
1731024600000|2024-11-08 00:10:00|3.85|1.85|3.86|1.86|3.86|1.86|3.85|1.85|0
1731024900000|2024-11-08 00:15:00|3.85|1.85|3.85|1.85|3.86|1.86|3.84|1.84|0
1731025200000|2024-11-08 00:20:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1731025500000|2024-11-08 00:25:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1731025800000|2024-11-08 00:30:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1731026100000|2024-11-08 00:35:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1731026400000|2024-11-08 00:40:00|3.86|1.86|3.86|1.86|3.86|1.86|3.85|1.85|0
1731026700000|2024-11-08 00:45:00|3.85|1.85|3.86|1.86|3.86|1.86|3.85|1.85|0
1731027000000|2024-11-08 00:50:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1731027600000|2024-11-08 01:00:00|3.89|1.89|3.89|1.89|3.89|1.89|3.88|1.88|0
1731027900000|2024-11-08 01:05:00|3.88|1.88|3.87|1.87|3.88|1.88|3.86|1.86|0
1731028200000|2024-11-08 01:10:00|3.86|1.86|3.88|1.88|3.88|1.88|3.86|1.86|0
1731028500000|2024-11-08 01:15:00|3.87|1.87|3.88|1.88|3.88|1.88|3.86|1.86|0
1731028800000|2024-11-08 01:20:00|3.87|1.87|3.87|1.87|3.87|1.87|3.87|1.87|0
1731029100000|2024-11-08 01:25:00|3.88|1.88|3.86|1.86|3.88|1.88|3.86|1.86|0
1731029400000|2024-11-08 01:30:00|3.73|1.98|3.75|2|3.75|2|3.73|1.98|0
1731029700000|2024-11-08 01:35:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1731030000000|2024-11-08 01:40:00|3.75|2|3.73|1.98|3.75|2|3.73|1.98|0
1731030300000|2024-11-08 01:45:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1731030600000|2024-11-08 01:50:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1731030900000|2024-11-08 01:55:00|3.74|1.99|3.72|1.97|3.74|1.99|3.72|1.97|0
1731031200000|2024-11-08 02:00:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1731031500000|2024-11-08 02:05:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1731031800000|2024-11-08 02:10:00|3.72|1.97|3.71|1.96|3.72|1.97|3.7|1.95|0
1731032100000|2024-11-08 02:15:00|3.72|1.97|3.73|1.98|3.73|1.98|3.71|1.96|0
1731032400000|2024-11-08 02:20:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1731032700000|2024-11-08 02:25:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1731033000000|2024-11-08 02:30:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1731033300000|2024-11-08 02:35:00|3.74|1.99|3.75|2|3.75|2|3.73|1.98|0
1731033600000|2024-11-08 02:40:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1731033900000|2024-11-08 02:45:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1731034500000|2024-11-08 02:55:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1731034800000|2024-11-08 03:00:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1731035100000|2024-11-08 03:05:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1731035400000|2024-11-08 03:10:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1731035700000|2024-11-08 03:15:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1731036000000|2024-11-08 03:20:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1731036300000|2024-11-08 03:25:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1731036600000|2024-11-08 03:30:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1731036900000|2024-11-08 03:35:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1731037200000|2024-11-08 03:40:00|3.73|1.98|3.73|1.98|3.73|1.98|3.73|1.98|0
1731037800000|2024-11-08 03:50:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1731038100000|2024-11-08 03:55:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1731038400000|2024-11-08 04:00:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1731039000000|2024-11-08 04:10:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1731039300000|2024-11-08 04:15:00|3.71|1.96|3.71|1.96|3.71|1.96|3.71|1.96|0
1731039600000|2024-11-08 04:20:00|3.7|1.95|3.7|1.95|3.7|1.95|3.7|1.95|0
1731039900000|2024-11-08 04:25:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1731040200000|2024-11-08 04:30:00|3.72|1.97|3.72|1.97|3.72|1.97|3.72|1.97|0
1731041100000|2024-11-08 04:45:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1731041400000|2024-11-08 04:50:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1731041700000|2024-11-08 04:55:00|3.72|1.97|3.72|1.97|3.72|1.97|3.71|1.96|0
1731042000000|2024-11-08 05:00:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1731042300000|2024-11-08 05:05:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1731042900000|2024-11-08 05:15:00|3.7|1.95|3.7|1.95|3.7|1.95|3.7|1.95|0
1731043500000|2024-11-08 05:25:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1731043800000|2024-11-08 05:30:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1731044100000|2024-11-08 05:35:00|3.68|1.93|3.67|1.92|3.69|1.94|3.67|1.92|0
1731044400000|2024-11-08 05:40:00|3.66|1.91|3.65|1.9|3.67|1.92|3.64|1.89|0
1731044700000|2024-11-08 05:45:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1731045000000|2024-11-08 05:50:00|3.65|1.9|3.66|1.91|3.66|1.91|3.64|1.89|0
1731045600000|2024-11-08 06:00:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1731045900000|2024-11-08 06:05:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1731046200000|2024-11-08 06:10:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1731046500000|2024-11-08 06:15:00|3.68|1.93|3.69|1.94|3.69|1.94|3.67|1.92|0
1731046800000|2024-11-08 06:20:00|3.68|1.93|3.68|1.93|3.69|1.94|3.68|1.93|0
1731047100000|2024-11-08 06:25:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1731047400000|2024-11-08 06:30:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1731047700000|2024-11-08 06:35:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1731048000000|2024-11-08 06:40:00|3.7|1.95|3.69|1.94|3.7|1.95|3.69|1.94|0
1731048300000|2024-11-08 06:45:00|3.7|1.95|3.68|1.93|3.7|1.95|3.68|1.93|0
1731048600000|2024-11-08 06:50:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1731048900000|2024-11-08 06:55:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1731049200000|2024-11-08 07:00:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1731049500000|2024-11-08 07:05:00|3.67|1.92|3.68|1.93|3.69|1.94|3.66|1.91|0
1731049800000|2024-11-08 07:10:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1731050100000|2024-11-08 07:15:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1731050400000|2024-11-08 07:20:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1731050700000|2024-11-08 07:25:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1731051000000|2024-11-08 07:30:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1731051300000|2024-11-08 07:35:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1731051600000|2024-11-08 07:40:00|3.63|1.88|3.68|1.93|3.75|2|3.63|1.88|0
1731051900000|2024-11-08 07:45:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1731052200000|2024-11-08 07:50:00|3.68|1.93|3.67|1.92|3.68|1.93|3.67|1.92|0
1731052500000|2024-11-08 07:55:00|3.68|1.93|3.68|1.93|3.68|1.93|3.67|1.92|0
1731052800000|2024-11-08 08:00:00|3.69|1.94|3.71|1.96|3.71|1.96|3.67|1.92|0
1731053100000|2024-11-08 08:05:00|3.7|1.95|3.72|1.97|3.72|1.97|3.69|1.94|0
1731053400000|2024-11-08 08:10:00|3.74|1.99|3.7|1.95|3.74|1.99|3.7|1.95|0
1731053700000|2024-11-08 08:15:00|3.69|1.94|3.69|1.94|3.69|1.94|3.67|1.92|0
1731054000000|2024-11-08 08:20:00|3.68|1.93|3.68|1.93|3.69|1.94|3.66|1.91|0
1731054300000|2024-11-08 08:25:00|3.69|1.94|3.68|1.93|3.7|1.95|3.68|1.93|0
1731054600000|2024-11-08 08:30:00|3.69|1.94|3.66|1.91|3.69|1.94|3.66|1.91|0
1731054900000|2024-11-08 08:35:00|3.67|1.92|3.67|1.92|3.68|1.93|3.66|1.91|0
1731055200000|2024-11-08 08:40:00|3.68|1.93|3.68|1.93|3.69|1.94|3.67|1.92|0
1731055500000|2024-11-08 08:45:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1731055800000|2024-11-08 08:50:00|3.7|1.95|3.69|1.94|3.7|1.95|3.68|1.93|0
1731056100000|2024-11-08 08:55:00|3.7|1.95|3.7|1.95|3.71|1.96|3.69|1.94|0
1731056400000|2024-11-08 09:00:00|3.69|1.94|3.7|1.95|3.7|1.95|3.68|1.93|0
1731056700000|2024-11-08 09:05:00|3.69|1.94|3.68|1.93|3.7|1.95|3.67|1.92|0
1731057000000|2024-11-08 09:10:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1731057300000|2024-11-08 09:15:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1731057600000|2024-11-08 09:20:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1731057900000|2024-11-08 09:25:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1731058200000|2024-11-08 09:30:00|3.65|1.9|3.66|1.91|3.67|1.92|3.65|1.9|0
1731058500000|2024-11-08 09:35:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1731058800000|2024-11-08 09:40:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1731059100000|2024-11-08 09:45:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1731059400000|2024-11-08 09:50:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1731059700000|2024-11-08 09:55:00|3.68|1.93|3.68|1.93|3.68|1.93|3.67|1.92|0
1731060000000|2024-11-08 10:00:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1731060300000|2024-11-08 10:05:00|3.7|1.95|3.7|1.95|3.71|1.96|3.69|1.94|0
1731060600000|2024-11-08 10:10:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1731060900000|2024-11-08 10:15:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1731061200000|2024-11-08 10:20:00|3.71|1.96|3.72|1.97|3.72|1.97|3.7|1.95|0
1731061500000|2024-11-08 10:25:00|3.71|1.96|3.72|1.97|3.73|1.98|3.71|1.96|0
1731061800000|2024-11-08 10:30:00|3.73|1.98|3.76|2.01|3.77|2.02|3.73|1.98|0
1731062100000|2024-11-08 10:35:00|3.75|2|3.79|2.04|3.8|2.05|3.75|2|0
1731062400000|2024-11-08 10:40:00|3.8|2.05|3.8|2.05|3.81|2.06|3.78|2.03|0
1731062700000|2024-11-08 10:45:00|3.81|2.06|3.83|2.08|3.84|2.09|3.81|2.06|0
1731063000000|2024-11-08 10:50:00|3.82|2.07|3.67|1.92|3.82|2.07|3.62|1.87|0
1731063300000|2024-11-08 10:55:00|3.68|1.93|3.65|1.9|3.68|1.93|3.64|1.89|0
1731063600000|2024-11-08 11:00:00|3.66|1.91|3.67|1.92|3.68|1.93|3.66|1.91|0
1731063900000|2024-11-08 11:05:00|3.68|1.93|3.66|1.91|3.68|1.93|3.66|1.91|0
1731064200000|2024-11-08 11:10:00|3.65|1.9|3.65|1.9|3.66|1.91|3.63|1.88|0
1731064500000|2024-11-08 11:15:00|3.64|1.89|3.63|1.88|3.65|1.9|3.63|1.88|0
1731064800000|2024-11-08 11:20:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1731065100000|2024-11-08 11:25:00|3.65|1.9|3.63|1.88|3.66|1.91|3.62|1.87|0
1731065400000|2024-11-08 11:30:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1731065700000|2024-11-08 11:35:00|3.62|1.87|3.61|1.86|3.63|1.88|3.61|1.86|0
1731066000000|2024-11-08 11:40:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1731066300000|2024-11-08 11:45:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1731066600000|2024-11-08 11:50:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1731067200000|2024-11-08 12:00:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1731067500000|2024-11-08 12:05:00|3.61|1.86|3.6|1.85|3.61|1.86|3.59|1.84|0
1731067800000|2024-11-08 12:10:00|3.59|1.84|3.61|1.86|3.62|1.87|3.59|1.84|0
1731068100000|2024-11-08 12:15:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1731068400000|2024-11-08 12:20:00|3.59|1.84|3.61|1.86|3.61|1.86|3.59|1.84|0
1731068700000|2024-11-08 12:25:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1731069000000|2024-11-08 12:30:00|3.58|1.83|3.58|1.83|3.59|1.84|3.57|1.82|0
1731069300000|2024-11-08 12:35:00|3.57|1.82|3.57|1.82|3.58|1.83|3.56|1.81|0
1731069600000|2024-11-08 12:40:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1731069900000|2024-11-08 12:45:00|3.55|1.8|3.57|1.82|3.57|1.82|3.55|1.8|0
1731070200000|2024-11-08 12:50:00|3.56|1.81|3.55|1.8|3.57|1.82|3.54|1.79|0
1731070500000|2024-11-08 12:55:00|3.54|1.79|3.52|1.77|3.61|1.86|3.52|1.77|0
1731070800000|2024-11-08 13:00:00|3.53|1.78|3.51|1.76|3.54|1.79|3.51|1.76|0
1731071100000|2024-11-08 13:05:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1731071400000|2024-11-08 13:10:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1731071700000|2024-11-08 13:15:00|3.54|1.79|3.52|1.77|3.55|1.8|3.51|1.76|0
1731072000000|2024-11-08 13:20:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1731072300000|2024-11-08 13:25:00|3.52|1.77|3.51|1.76|3.52|1.77|3.5|1.75|0
1731072600000|2024-11-08 13:30:00|3.52|1.77|3.52|1.77|3.54|1.79|3.51|1.76|0
1731072900000|2024-11-08 13:35:00|3.53|1.78|3.54|1.79|3.54|1.79|3.52|1.77|0
1731073200000|2024-11-08 13:40:00|3.53|1.78|3.55|1.8|3.56|1.81|3.53|1.78|0
1731073500000|2024-11-08 13:45:00|3.54|1.79|3.54|1.79|3.55|1.8|3.53|1.78|0
1731073800000|2024-11-08 13:50:00|3.53|1.78|3.54|1.79|3.55|1.8|3.53|1.78|0
1731074100000|2024-11-08 13:55:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1731074400000|2024-11-08 14:00:00|3.56|1.81|3.56|1.81|3.56|1.81|3.54|1.79|0
1731074700000|2024-11-08 14:05:00|3.55|1.8|3.54|1.79|3.56|1.81|3.53|1.78|0
1731075000000|2024-11-08 14:10:00|3.53|1.78|3.51|1.76|3.54|1.79|3.51|1.76|0
1731075300000|2024-11-08 14:15:00|3.52|1.77|3.53|1.78|3.53|1.78|3.51|1.76|0
1731075600000|2024-11-08 14:20:00|3.52|1.77|3.52|1.77|3.53|1.78|3.51|1.76|0
1731075900000|2024-11-08 14:25:00|3.51|1.76|3.49|1.74|3.51|1.76|3.48|1.73|0
1731076200000|2024-11-08 14:30:00|3.47|1.72|3.45|1.7|3.47|1.72|3.42|1.67|0
1731076500000|2024-11-08 14:35:00|3.44|1.69|3.48|1.73|3.55|1.8|3.43|1.68|0
1731076800000|2024-11-08 14:40:00|3.47|1.72|3.54|1.79|3.56|1.81|3.46|1.71|0
1731077100000|2024-11-08 14:45:00|3.55|1.8|3.52|1.77|3.56|1.81|3.51|1.76|0
1731077400000|2024-11-08 14:50:00|3.51|1.76|3.51|1.76|3.53|1.78|3.51|1.76|0
1731077700000|2024-11-08 14:55:00|3.52|1.77|3.49|1.74|3.52|1.77|3.49|1.74|0
1731078000000|2024-11-08 15:00:00|3.5|1.75|3.53|1.78|3.53|1.78|3.46|1.71|0
1731078300000|2024-11-08 15:05:00|3.54|1.79|3.53|1.78|3.55|1.8|3.51|1.76|0
1731078600000|2024-11-08 15:10:00|3.54|1.79|3.47|1.72|3.55|1.8|3.45|1.7|0
1731078900000|2024-11-08 15:15:00|3.46|1.71|3.42|1.67|3.48|1.73|3.41|1.66|0
1731079200000|2024-11-08 15:20:00|3.41|1.66|3.42|1.67|3.43|1.68|3.39|1.64|0
1731079500000|2024-11-08 15:25:00|3.41|1.66|3.41|1.66|3.41|1.66|3.38|1.63|0
1731079800000|2024-11-08 15:30:00|3.4|1.65|3.38|1.63|3.4|1.65|3.37|1.62|0
1731080100000|2024-11-08 15:35:00|3.39|1.64|3.4|1.65|3.41|1.66|3.38|1.63|0
1731080400000|2024-11-08 15:40:00|3.39|1.64|3.39|1.64|3.41|1.66|3.38|1.63|0
1731080700000|2024-11-08 15:45:00|3.44|1.69|3.41|1.66|3.44|1.69|3.41|1.66|0
1731081000000|2024-11-08 15:50:00|3.42|1.67|3.4|1.65|3.42|1.67|3.39|1.64|0
1731081300000|2024-11-08 15:55:00|3.41|1.66|3.41|1.66|3.42|1.67|3.4|1.65|0
1731081600000|2024-11-08 16:00:00|3.42|1.67|3.42|1.67|3.45|1.7|3.41|1.66|0
1731081900000|2024-11-08 16:05:00|3.41|1.66|3.4|1.65|3.42|1.67|3.39|1.64|0
1731082200000|2024-11-08 16:10:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1731082500000|2024-11-08 16:15:00|3.4|1.65|3.39|1.64|3.45|1.7|3.39|1.64|0
1731082800000|2024-11-08 16:20:00|3.4|1.65|3.39|1.64|3.4|1.65|3.38|1.63|0
1731083100000|2024-11-08 16:25:00|3.4|1.65|3.41|1.66|3.42|1.67|3.38|1.63|0
1731083400000|2024-11-08 16:30:00|3.4|1.65|3.41|1.66|3.42|1.67|3.4|1.65|0
1731083700000|2024-11-08 16:35:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1731084000000|2024-11-08 16:40:00|3.42|1.67|3.44|1.69|3.44|1.69|3.41|1.66|0
1731084300000|2024-11-08 16:45:00|3.43|1.68|3.41|1.66|3.44|1.69|3.41|1.66|0
1731084600000|2024-11-08 16:50:00|3.42|1.67|3.4|1.65|3.42|1.67|3.4|1.65|0
1731084900000|2024-11-08 16:55:00|3.39|1.64|3.41|1.66|3.41|1.66|3.39|1.64|0
1731085200000|2024-11-08 17:00:00|3.42|1.67|3.43|1.68|3.44|1.69|3.4|1.65|0
1731085500000|2024-11-08 17:05:00|3.44|1.69|3.43|1.68|3.45|1.7|3.43|1.68|0
1731085800000|2024-11-08 17:10:00|3.42|1.67|3.45|1.7|3.46|1.71|3.42|1.67|0
1731086100000|2024-11-08 17:15:00|3.44|1.69|3.43|1.68|3.45|1.7|3.43|1.68|0
1731086400000|2024-11-08 17:20:00|3.42|1.67|3.44|1.69|3.44|1.69|3.41|1.66|0
1731086700000|2024-11-08 17:25:00|3.43|1.68|3.43|1.68|3.44|1.69|3.42|1.67|0
1731087000000|2024-11-08 17:30:00|3.44|1.69|3.39|1.64|3.44|1.69|3.38|1.63|0
1731087300000|2024-11-08 17:35:00|3.38|1.63|3.47|1.72|3.47|1.72|3.37|1.62|0
1731087600000|2024-11-08 17:40:00|3.48|1.73|3.48|1.73|3.49|1.74|3.46|1.71|0
1731087900000|2024-11-08 17:45:00|3.47|1.72|3.47|1.72|3.47|1.72|3.46|1.71|0
1731088200000|2024-11-08 17:50:00|3.46|1.71|3.45|1.7|3.47|1.72|3.45|1.7|0
1731088500000|2024-11-08 17:55:00|3.46|1.71|3.47|1.72|3.47|1.72|3.45|1.7|0
1731088800000|2024-11-08 18:00:00|3.48|1.73|3.46|1.71|3.48|1.73|3.46|1.71|0
1731089100000|2024-11-08 18:05:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1731089400000|2024-11-08 18:10:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1731089700000|2024-11-08 18:15:00|3.45|1.7|3.46|1.71|3.47|1.72|3.45|1.7|0
1731090000000|2024-11-08 18:20:00|3.47|1.72|3.46|1.71|3.48|1.73|3.45|1.7|0
1731090300000|2024-11-08 18:25:00|3.47|1.72|3.46|1.71|3.47|1.72|3.45|1.7|0
1731090600000|2024-11-08 18:30:00|3.45|1.7|3.42|1.67|3.45|1.7|3.42|1.67|0
1731090900000|2024-11-08 18:35:00|3.43|1.68|3.39|1.64|3.43|1.68|3.38|1.63|0
1731091200000|2024-11-08 18:40:00|3.38|1.63|3.39|1.64|3.4|1.65|3.38|1.63|0
1731091500000|2024-11-08 18:45:00|3.38|1.63|3.44|1.69|3.44|1.69|3.37|1.62|0
1731091800000|2024-11-08 18:50:00|3.49|1.74|3.52|1.77|3.52|1.77|3.49|1.74|0
1731092100000|2024-11-08 18:55:00|3.51|1.76|3.48|1.73|3.52|1.77|3.46|1.71|0
1731092400000|2024-11-08 19:00:00|3.47|1.72|3.49|1.74|3.51|1.76|3.47|1.72|0
1731092700000|2024-11-08 19:05:00|3.48|1.73|3.46|1.71|3.49|1.74|3.46|1.71|0
1731093000000|2024-11-08 19:10:00|3.47|1.72|3.47|1.72|3.48|1.73|3.46|1.71|0
1731093300000|2024-11-08 19:15:00|3.46|1.71|3.48|1.73|3.48|1.73|3.46|1.71|0
1731093600000|2024-11-08 19:20:00|3.47|1.72|3.47|1.72|3.48|1.73|3.47|1.72|0
1731093900000|2024-11-08 19:25:00|3.46|1.71|4.86|3.11|5.96|4.21|3.39|1.64|0
1731094200000|2024-11-08 19:30:00|4.87|3.12|4.87|3.12|4.87|3.12|4.85|3.1|0
1731094500000|2024-11-08 19:35:00|4.86|3.11|4.82|3.07|4.87|3.12|4.82|3.07|0
1731094800000|2024-11-08 19:40:00|4.81|3.06|4.82|3.07|4.83|3.08|4.8|3.05|0
1731095100000|2024-11-08 19:45:00|4.81|3.06|4.86|3.11|4.86|3.11|4.81|3.06|0
1731095400000|2024-11-08 19:50:00|4.85|3.1|4.87|3.12|4.88|3.13|4.85|3.1|0
1731095700000|2024-11-08 19:55:00|4.88|3.13|4.89|3.14|4.89|3.14|4.86|3.11|0
1731096000000|2024-11-08 20:00:00|4.91|3.16|4.92|3.17|4.96|3.21|4.91|3.16|0
1731096300000|2024-11-08 20:05:00|4.93|3.18|4.91|3.16|4.94|3.19|4.9|3.15|0
1731096600000|2024-11-08 20:10:00|4.9|3.15|4.93|3.18|4.95|3.2|4.9|3.15|0
1731096900000|2024-11-08 20:15:00|4.94|3.19|4.93|3.18|4.94|3.19|4.91|3.16|0
1731097200000|2024-11-08 20:20:00|4.92|3.17|4.95|3.2|4.98|3.23|4.92|3.17|0
1731097500000|2024-11-08 20:25:00|4.94|3.19|4.98|3.23|4.98|3.23|4.92|3.17|0
1731097800000|2024-11-08 20:30:00|4.97|3.22|5.02|3.27|5.03|3.28|4.97|3.22|0
1731098100000|2024-11-08 20:35:00|5.03|3.28|5|3.25|5.03|3.28|4.99|3.24|0
1731098400000|2024-11-08 20:40:00|5.02|3.27|4.9|3.15|5.03|3.28|4.88|3.13|0
1731098700000|2024-11-08 20:45:00|4.89|3.14|4.89|3.14|4.9|3.15|4.87|3.12|0
1731099000000|2024-11-08 20:50:00|4.9|3.15|4.85|3.1|4.91|3.16|4.85|3.1|0
1731099300000|2024-11-08 20:55:00|4.86|3.11|4.86|3.11|4.89|3.14|4.83|3.08|0
1731099600000|2024-11-08 21:00:00|4.84|3.09|4.83|3.08|4.85|3.1|4.8|3.05|0
1731099900000|2024-11-08 21:05:00|4.84|3.09|4.83|3.08|4.86|3.11|4.82|3.07|0
1731100200000|2024-11-08 21:10:00|4.84|3.09|4.82|3.07|4.84|3.09|4.81|3.06|0
1731288600000|2024-11-11 01:30:00|4.28|2.53|4.27|2.52|4.28|2.53|4.27|2.52|0
1731288900000|2024-11-11 01:35:00|4.28|2.53|4.26|2.51|4.28|2.53|4.26|2.51|0
1731289500000|2024-11-11 01:45:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1731289800000|2024-11-11 01:50:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1731290100000|2024-11-11 01:55:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1731290400000|2024-11-11 02:00:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1731290700000|2024-11-11 02:05:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1731291000000|2024-11-11 02:10:00|4.27|2.52|4.26|2.51|4.27|2.52|4.25|2.5|0
1731291300000|2024-11-11 02:15:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1731291600000|2024-11-11 02:20:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1731291900000|2024-11-11 02:25:00|4.26|2.51|4.26|2.51|4.26|2.51|4.26|2.51|0
1731292200000|2024-11-11 02:30:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1731292500000|2024-11-11 02:35:00|4.29|2.54|4.28|2.53|4.29|2.54|4.28|2.53|0
1731292800000|2024-11-11 02:40:00|4.29|2.54|4.28|2.53|4.29|2.54|4.27|2.52|0
1731293100000|2024-11-11 02:45:00|4.27|2.52|4.29|2.54|4.29|2.54|4.27|2.52|0
1731293400000|2024-11-11 02:50:00|4.28|2.53|4.28|2.53|4.29|2.54|4.28|2.53|0
1731293700000|2024-11-11 02:55:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1731294000000|2024-11-11 03:00:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1731294300000|2024-11-11 03:05:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1731294900000|2024-11-11 03:15:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1731295200000|2024-11-11 03:20:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1731296400000|2024-11-11 03:40:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1731297000000|2024-11-11 03:50:00|4.26|2.51|4.25|2.5|4.26|2.51|4.25|2.5|0
1731297600000|2024-11-11 04:00:00|4.24|2.49|4.23|2.48|4.25|2.5|4.23|2.48|0
1731297900000|2024-11-11 04:05:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1731298200000|2024-11-11 04:10:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1731298500000|2024-11-11 04:15:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1731299100000|2024-11-11 04:25:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1731299400000|2024-11-11 04:30:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1731299700000|2024-11-11 04:35:00|4.23|2.48|4.23|2.48|4.23|2.48|4.22|2.47|0
1731300000000|2024-11-11 04:40:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1731300300000|2024-11-11 04:45:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1731300600000|2024-11-11 04:50:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1731301200000|2024-11-11 05:00:00|4.2|2.45|4.2|2.45|4.21|2.46|4.2|2.45|0
1731301500000|2024-11-11 05:05:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1731301800000|2024-11-11 05:10:00|4.19|2.44|4.19|2.44|4.19|2.44|4.18|2.43|0
1731302100000|2024-11-11 05:15:00|4.2|2.45|4.2|2.45|4.2|2.45|4.2|2.45|0
1731302400000|2024-11-11 05:20:00|4.19|2.44|4.19|2.44|4.19|2.44|4.19|2.44|0
1731303000000|2024-11-11 05:30:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1731303300000|2024-11-11 05:35:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1731303900000|2024-11-11 05:45:00|4.19|2.44|4.19|2.44|4.2|2.45|4.19|2.44|0
1731304200000|2024-11-11 05:50:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1731304800000|2024-11-11 06:00:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1731305400000|2024-11-11 06:10:00|4.19|2.44|4.19|2.44|4.2|2.45|4.19|2.44|0
1731305700000|2024-11-11 06:15:00|4.18|2.43|4.18|2.43|4.19|2.44|4.18|2.43|0
1731306000000|2024-11-11 06:20:00|4.19|2.44|4.19|2.44|4.19|2.44|4.19|2.44|0
1731306300000|2024-11-11 06:25:00|4.18|2.43|4.18|2.43|4.19|2.44|4.18|2.43|0
1731306600000|2024-11-11 06:30:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1731306900000|2024-11-11 06:35:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1731307200000|2024-11-11 06:40:00|4.17|2.42|4.18|2.43|4.18|2.43|4.17|2.42|0
1731307800000|2024-11-11 06:50:00|4.17|2.42|4.17|2.42|4.17|2.42|4.17|2.42|0
1731308100000|2024-11-11 06:55:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1731308400000|2024-11-11 07:00:00|4.18|2.43|4.19|2.44|4.19|2.44|4.17|2.42|0
1731308700000|2024-11-11 07:05:00|4.18|2.43|4.17|2.42|4.19|2.44|4.17|2.42|0
1731309000000|2024-11-11 07:10:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1731309300000|2024-11-11 07:15:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1731309600000|2024-11-11 07:20:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1731309900000|2024-11-11 07:25:00|4.17|2.42|4.16|2.41|4.17|2.42|4.15|2.4|0
1731310200000|2024-11-11 07:30:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1731310800000|2024-11-11 07:40:00|4.35|2.6|4.29|2.54|4.35|2.6|4.29|2.54|0
1731311100000|2024-11-11 07:45:00|4.28|2.53|4.29|2.54|4.29|2.54|4.28|2.53|0
1731311400000|2024-11-11 07:50:00|4.28|2.53|4.28|2.53|4.28|2.53|4.28|2.53|0
1731311700000|2024-11-11 07:55:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1731312000000|2024-11-11 08:00:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1731312300000|2024-11-11 08:05:00|4.26|2.51|4.27|2.52|4.28|2.53|4.26|2.51|0
1731312600000|2024-11-11 08:10:00|4.28|2.53|4.26|2.51|4.28|2.53|4.26|2.51|0
1731312900000|2024-11-11 08:15:00|4.25|2.5|4.23|2.48|4.25|2.5|4.22|2.47|0
1731313200000|2024-11-11 08:20:00|4.22|2.47|4.24|2.49|4.24|2.49|4.22|2.47|0
1731313500000|2024-11-11 08:25:00|4.25|2.5|4.21|2.46|4.25|2.5|4.21|2.46|0
1731313800000|2024-11-11 08:30:00|4.22|2.47|3.98|2.23|4.23|2.48|3.98|2.23|0
1731314100000|2024-11-11 08:35:00|3.97|2.22|3.97|2.22|3.97|2.22|3.96|2.21|0
1731314400000|2024-11-11 08:40:00|3.96|2.21|3.97|2.22|3.98|2.23|3.96|2.21|0
1731314700000|2024-11-11 08:45:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1731315000000|2024-11-11 08:50:00|3.98|2.23|4.01|2.26|4.01|2.26|3.98|2.23|0
1731315300000|2024-11-11 08:55:00|4|2.25|4|2.25|4.02|2.27|4|2.25|0
1731315600000|2024-11-11 09:00:00|3.99|2.24|4|2.25|4|2.25|3.99|2.24|0
1731315900000|2024-11-11 09:05:00|4.01|2.26|3.97|2.22|4.01|2.26|3.97|2.22|0
1731316200000|2024-11-11 09:10:00|3.96|2.21|3.95|2.2|3.98|2.23|3.95|2.2|0
1731316500000|2024-11-11 09:15:00|3.96|2.21|3.94|2.19|3.96|2.21|3.93|2.18|0
1731316800000|2024-11-11 09:20:00|3.93|2.18|3.95|2.2|3.95|2.2|3.93|2.18|0
1731317100000|2024-11-11 09:25:00|3.96|2.21|3.95|2.2|3.96|2.21|3.94|2.19|0
1731317400000|2024-11-11 09:30:00|3.94|2.19|3.95|2.2|3.95|2.2|3.94|2.19|0
1731317700000|2024-11-11 09:35:00|3.94|2.19|3.94|2.19|3.95|2.2|3.94|2.19|0
1731318000000|2024-11-11 09:40:00|3.93|2.18|3.93|2.18|3.94|2.19|3.93|2.18|0
1731318300000|2024-11-11 09:45:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1731318600000|2024-11-11 09:50:00|3.95|2.2|3.95|2.2|3.95|2.2|3.94|2.19|0
1731318900000|2024-11-11 09:55:00|3.94|2.19|3.95|2.2|3.96|2.21|3.94|2.19|0
1731319200000|2024-11-11 10:00:00|3.94|2.19|3.94|2.19|3.95|2.2|3.94|2.19|0
1731319500000|2024-11-11 10:05:00|3.95|2.2|3.95|2.2|3.95|2.2|3.94|2.19|0
1731320100000|2024-11-11 10:15:00|3.94|2.19|3.94|2.19|3.95|2.2|3.94|2.19|0
1731320400000|2024-11-11 10:20:00|3.93|2.18|3.94|2.19|3.94|2.19|3.93|2.18|0
1731320700000|2024-11-11 10:25:00|3.93|2.18|3.94|2.19|3.94|2.19|3.93|2.18|0
1731321000000|2024-11-11 10:30:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1731321300000|2024-11-11 10:35:00|3.93|2.18|3.93|2.18|3.94|2.19|3.93|2.18|0
1731321600000|2024-11-11 10:40:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1731321900000|2024-11-11 10:45:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1731322200000|2024-11-11 10:50:00|3.95|2.2|3.95|2.2|3.96|2.21|3.94|2.19|0
1731322500000|2024-11-11 10:55:00|3.96|2.21|3.96|2.21|3.96|2.21|3.95|2.2|0
1731322800000|2024-11-11 11:00:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1731323100000|2024-11-11 11:05:00|3.94|2.19|3.94|2.19|3.94|2.19|3.94|2.19|0
1731323400000|2024-11-11 11:10:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1731323700000|2024-11-11 11:15:00|3.95|2.2|3.95|2.2|3.95|2.2|3.94|2.19|0
1731324000000|2024-11-11 11:20:00|3.94|2.19|3.94|2.19|3.94|2.19|3.94|2.19|0
1731324300000|2024-11-11 11:25:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1731324600000|2024-11-11 11:30:00|3.93|2.18|3.92|2.17|3.94|2.19|3.92|2.17|0
1731324900000|2024-11-11 11:35:00|3.93|2.18|3.92|2.17|3.93|2.18|3.92|2.17|0
1731325200000|2024-11-11 11:40:00|3.93|2.18|3.92|2.17|3.93|2.18|3.91|2.16|0
1731325500000|2024-11-11 11:45:00|3.91|2.16|3.91|2.16|3.91|2.16|3.91|2.16|0
1731325800000|2024-11-11 11:50:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1731326100000|2024-11-11 11:55:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1731326400000|2024-11-11 12:00:00|3.9|2.15|3.91|2.16|3.91|2.16|3.9|2.15|0
1731326700000|2024-11-11 12:05:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1731327000000|2024-11-11 12:10:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1731327300000|2024-11-11 12:15:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1731327600000|2024-11-11 12:20:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1731327900000|2024-11-11 12:25:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1731328200000|2024-11-11 12:30:00|3.85|2.1|3.91|2.16|3.92|2.17|3.85|2.1|0
1731328500000|2024-11-11 12:35:00|3.9|2.15|3.9|2.15|3.9|2.15|3.9|2.15|0
1731328800000|2024-11-11 12:40:00|3.89|2.14|3.87|2.12|3.9|2.15|3.87|2.12|0
1731329100000|2024-11-11 12:45:00|3.88|2.13|3.87|2.12|3.88|2.13|3.86|2.11|0
1731329400000|2024-11-11 12:50:00|3.86|2.11|3.87|2.12|3.88|2.13|3.86|2.11|0
1731329700000|2024-11-11 12:55:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1731330000000|2024-11-11 13:00:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1731330300000|2024-11-11 13:05:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1731330600000|2024-11-11 13:10:00|3.89|2.14|3.88|2.13|3.89|2.14|3.87|2.12|0
1731330900000|2024-11-11 13:15:00|3.89|2.14|3.9|2.15|3.91|2.16|3.89|2.14|0
1731331200000|2024-11-11 13:20:00|3.89|2.14|3.9|2.15|3.9|2.15|3.89|2.14|0
1731331500000|2024-11-11 13:25:00|3.91|2.16|3.21|1.46|3.96|2.21|3.2|1.45|0
1731331800000|2024-11-11 13:30:00|3.2|1.45|3.24|1.49|3.24|1.49|3.2|1.45|0
1731332100000|2024-11-11 13:35:00|3.25|1.5|3.25|1.5|3.27|1.52|3.24|1.49|0
1731332400000|2024-11-11 13:40:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1731332700000|2024-11-11 13:45:00|3.24|1.49|3.25|1.5|3.25|1.5|3.23|1.48|0
1731333000000|2024-11-11 13:50:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1731333300000|2024-11-11 13:55:00|3.26|1.51|3.23|1.48|3.26|1.51|3.22|1.47|0
1731333600000|2024-11-11 14:00:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1731333900000|2024-11-11 14:05:00|3.22|1.47|3.23|1.48|3.23|1.48|3.22|1.47|0
1731334200000|2024-11-11 14:10:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1731334500000|2024-11-11 14:15:00|3.24|1.49|3.23|1.48|3.24|1.49|3.22|1.47|0
1731334800000|2024-11-11 14:20:00|3.22|1.47|3.23|1.48|3.23|1.48|3.22|1.47|0
1731335100000|2024-11-11 14:25:00|3.24|1.49|3.22|1.47|3.24|1.49|3.22|1.47|0
1731335400000|2024-11-11 14:30:00|3.21|1.46|3.24|1.49|3.24|1.49|3.15|1.4|0
1731335700000|2024-11-11 14:35:00|3.25|1.5|3.22|1.47|3.25|1.5|3.2|1.45|0
1731336000000|2024-11-11 14:40:00|3.21|1.46|3.28|1.53|3.29|1.54|3.2|1.45|0
1731336300000|2024-11-11 14:45:00|3.3|1.55|3.24|1.49|3.31|1.56|3.19|1.44|0
1731336600000|2024-11-11 14:50:00|3.23|1.48|3.24|1.49|3.25|1.5|3.22|1.47|0
1731336900000|2024-11-11 14:55:00|3.25|1.5|3.25|1.5|3.26|1.51|3.23|1.48|0
1731337200000|2024-11-11 15:00:00|3.24|1.49|3.26|1.51|3.26|1.51|3.24|1.49|0
1731337500000|2024-11-11 15:05:00|3.27|1.52|3.17|1.42|3.28|1.53|3.16|1.41|0
1731337800000|2024-11-11 15:10:00|3.18|1.43|3.16|1.41|3.18|1.43|3.14|1.39|0
1731338100000|2024-11-11 15:15:00|3.15|1.4|3.16|1.41|3.17|1.42|3.14|1.39|0
1731338400000|2024-11-11 15:20:00|3.17|1.42|3.15|1.4|3.19|1.44|3.15|1.4|0
1731338700000|2024-11-11 15:25:00|3.16|1.41|3.16|1.41|3.16|1.41|3.14|1.39|0
1731339000000|2024-11-11 15:30:00|3.15|1.4|3.14|1.39|3.16|1.41|3.12|1.37|0
1731339300000|2024-11-11 15:35:00|3.13|1.38|3.08|1.33|3.14|1.39|3.08|1.33|0
1731339600000|2024-11-11 15:40:00|3.09|1.34|3.14|1.39|3.14|1.39|3.08|1.33|0
1731339900000|2024-11-11 15:45:00|3.13|1.38|3.11|1.36|3.14|1.39|3.11|1.36|0
1731340200000|2024-11-11 15:50:00|3.12|1.37|3.1|1.35|3.14|1.39|3.1|1.35|0
1731340500000|2024-11-11 15:55:00|3.09|1.34|3.17|1.42|3.19|1.44|3.08|1.33|0
1731340800000|2024-11-11 16:00:00|3.16|1.41|2.98|1.23|3.17|1.42|2.96|1.21|0
1731341100000|2024-11-11 16:05:00|2.99|1.24|2.98|1.23|3.01|1.26|2.98|1.23|0
1731341400000|2024-11-11 16:10:00|2.99|1.24|3|1.25|3.01|1.26|2.99|1.24|0
1731341700000|2024-11-11 16:15:00|3.01|1.26|3|1.25|3.02|1.27|3|1.25|0
1731342000000|2024-11-11 16:20:00|2.99|1.24|2.91|1.16|3.01|1.26|2.9|1.15|0
1731342300000|2024-11-11 16:25:00|2.92|1.17|2.93|1.18|2.94|1.19|2.92|1.17|0
1731342600000|2024-11-11 16:30:00|2.94|1.19|2.92|1.17|2.94|1.19|2.92|1.17|0
1731342900000|2024-11-11 16:35:00|2.91|1.16|2.9|1.15|2.92|1.17|2.9|1.15|0
1731343200000|2024-11-11 16:40:00|2.91|1.16|2.91|1.16|2.92|1.17|2.9|1.15|0
1731343500000|2024-11-11 16:45:00|2.92|1.17|2.91|1.16|2.92|1.17|2.9|1.15|0
1731343800000|2024-11-11 16:50:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1731344100000|2024-11-11 16:55:00|2.91|1.16|2.9|1.15|2.91|1.16|2.89|1.14|0
1731344400000|2024-11-11 17:00:00|2.91|1.16|2.91|1.16|2.91|1.16|2.89|1.14|0
1731344700000|2024-11-11 17:05:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1731345000000|2024-11-11 17:10:00|2.91|1.16|2.92|1.17|2.93|1.18|2.91|1.16|0
1731345300000|2024-11-11 17:15:00|2.93|1.18|2.95|1.2|2.95|1.2|2.92|1.17|0
1731345600000|2024-11-11 17:20:00|2.94|1.19|2.95|1.2|2.95|1.2|2.93|1.18|0
1731345900000|2024-11-11 17:25:00|2.96|1.21|2.9|1.15|2.96|1.21|2.9|1.15|0
1731346200000|2024-11-11 17:30:00|2.89|1.14|2.88|1.13|2.9|1.15|2.88|1.13|0
1731346500000|2024-11-11 17:35:00|2.89|1.14|2.91|1.16|2.91|1.16|2.89|1.14|0
1731346800000|2024-11-11 17:40:00|2.9|1.15|2.91|1.16|2.92|1.17|2.9|1.15|0
1731347100000|2024-11-11 17:45:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1731347400000|2024-11-11 17:50:00|2.94|1.19|2.91|1.16|2.94|1.19|2.9|1.15|0
1731347700000|2024-11-11 17:55:00|2.92|1.17|2.94|1.19|2.94|1.19|2.92|1.17|0
1731348000000|2024-11-11 18:00:00|2.95|1.2|2.91|1.16|3.01|1.26|2.91|1.16|0
1731348300000|2024-11-11 18:05:00|2.92|1.17|2.91|1.16|2.94|1.19|2.91|1.16|0
1731348600000|2024-11-11 18:10:00|2.92|1.17|2.91|1.16|2.94|1.19|2.91|1.16|0
1731348900000|2024-11-11 18:15:00|2.97|1.22|2.87|1.12|3.93|2.18|2.56|0.81|0
1731349200000|2024-11-11 18:20:00|2.86|1.11|2.89|1.14|2.9|1.15|2.86|1.11|0
1731349500000|2024-11-11 18:25:00|2.88|1.13|2.84|1.09|2.88|1.13|2.84|1.09|0
1731349800000|2024-11-11 18:30:00|2.85|1.1|2.85|1.1|2.86|1.11|2.84|1.09|0
1731350100000|2024-11-11 18:35:00|2.84|1.09|2.82|1.07|2.84|1.09|2.82|1.07|0
1731350400000|2024-11-11 18:40:00|2.81|1.06|2.82|1.07|2.83|1.08|2.81|1.06|0
1731350700000|2024-11-11 18:45:00|2.81|1.06|2.8|1.05|2.82|1.07|2.79|1.04|0
1731351000000|2024-11-11 18:50:00|2.79|1.04|2.79|1.04|2.79|1.04|2.77|1.02|0
1731351300000|2024-11-11 18:55:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1731351600000|2024-11-11 19:00:00|2.81|1.06|2.81|1.06|2.81|1.06|2.8|1.05|0
1731351900000|2024-11-11 19:05:00|2.8|1.05|2.8|1.05|2.81|1.06|2.79|1.04|0
1731352200000|2024-11-11 19:10:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1731352500000|2024-11-11 19:15:00|2.8|1.05|2.81|1.06|2.81|1.06|2.79|1.04|0
1731352800000|2024-11-11 19:20:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1731353100000|2024-11-11 19:25:00|2.81|1.06|2.76|1.01|2.81|1.06|2.75|1|0
1731353400000|2024-11-11 19:30:00|2.77|1.02|2.74|0.99|2.77|1.02|2.74|0.99|0
1731353700000|2024-11-11 19:35:00|2.75|1|2.75|1|2.76|1.01|2.74|0.99|0
1731354000000|2024-11-11 19:40:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1731354300000|2024-11-11 19:45:00|2.76|1.01|2.75|1|2.77|1.02|2.74|0.99|0
1731354600000|2024-11-11 19:50:00|2.74|0.99|2.75|1|2.76|1.01|2.74|0.99|0
1731354900000|2024-11-11 19:55:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1731355200000|2024-11-11 20:00:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1731355500000|2024-11-11 20:05:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1731355800000|2024-11-11 20:10:00|2.73|0.98|2.74|0.99|2.74|0.99|2.72|0.97|0
1731356100000|2024-11-11 20:15:00|2.75|1|2.74|0.99|2.75|1|2.73|0.98|0
1731356400000|2024-11-11 20:20:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1731356700000|2024-11-11 20:25:00|2.75|1|2.74|0.99|2.76|1.01|2.74|0.99|0
1731357000000|2024-11-11 20:30:00|2.75|1|2.74|0.99|2.76|1.01|2.74|0.99|0
1731357300000|2024-11-11 20:35:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1731357600000|2024-11-11 20:40:00|2.72|0.97|2.74|0.99|2.75|1|2.72|0.97|0
1731357900000|2024-11-11 20:45:00|2.75|1|2.75|1|2.76|1.01|2.74|0.99|0
1731358200000|2024-11-11 20:50:00|2.74|0.99|2.74|0.99|2.75|1|2.72|0.97|0
1731358500000|2024-11-11 20:55:00|2.75|1|2.69|0.94|2.76|1.01|2.69|0.94|0
1731358800000|2024-11-11 21:00:00|2.71|0.96|2.71|0.96|2.74|0.99|2.7|0.95|0
1731359100000|2024-11-11 21:05:00|2.72|0.97|2.71|0.96|2.72|0.97|2.7|0.95|0
1731359400000|2024-11-11 21:10:00|2.7|0.95|2.72|0.97|2.72|0.97|2.7|0.95|0
1731359700000|2024-11-11 21:15:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1731360300000|2024-11-11 21:25:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1731360600000|2024-11-11 21:30:00|2.84|0.84|2.84|0.84|2.84|0.84|2.83|0.83|0
1731360900000|2024-11-11 21:35:00|2.83|0.83|2.83|0.83|2.84|0.84|2.83|0.83|0
1731362100000|2024-11-11 21:55:00|2.84|0.84|2.84|0.84|2.85|0.85|2.83|0.83|0
1731362400000|2024-11-11 22:00:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1731365700000|2024-11-11 22:55:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1731366000000|2024-11-11 23:00:00|2.83|0.83|2.86|0.86|2.86|0.86|2.83|0.83|0
1731366300000|2024-11-11 23:05:00|2.85|0.85|2.85|0.85|2.85|0.85|2.84|0.84|0
1731366600000|2024-11-11 23:10:00|2.84|0.84|2.85|0.85|2.86|0.86|2.84|0.84|0
1731366900000|2024-11-11 23:15:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1731367200000|2024-11-11 23:20:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1731367800000|2024-11-11 23:30:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1731368100000|2024-11-11 23:35:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1731368400000|2024-11-11 23:40:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1731368700000|2024-11-11 23:45:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1731369000000|2024-11-11 23:50:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1731369300000|2024-11-11 23:55:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1731369600000|2024-11-12 00:00:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1731369900000|2024-11-12 00:05:00|2.84|0.84|2.84|0.84|2.84|0.84|2.83|0.83|0
1731370200000|2024-11-12 00:10:00|2.85|0.85|2.83|0.83|2.85|0.85|2.83|0.83|0
1731370500000|2024-11-12 00:15:00|2.84|0.84|2.84|0.84|2.84|0.84|2.83|0.83|0
1731370800000|2024-11-12 00:20:00|2.85|0.85|2.85|0.85|2.86|0.86|2.84|0.84|0
1731371100000|2024-11-12 00:25:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1731371400000|2024-11-12 00:30:00|2.84|0.84|2.85|0.85|2.86|0.86|2.84|0.84|0
1731371700000|2024-11-12 00:35:00|2.84|0.84|2.86|0.86|2.86|0.86|2.84|0.84|0
1731372300000|2024-11-12 00:45:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1731372600000|2024-11-12 00:50:00|2.86|0.86|2.84|0.84|2.86|0.86|2.84|0.84|0
1731372900000|2024-11-12 00:55:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1731373200000|2024-11-12 01:00:00|2.85|0.85|2.83|0.83|2.85|0.85|2.83|0.83|0
1731373500000|2024-11-12 01:05:00|2.82|0.82|2.81|0.81|2.82|0.82|2.81|0.81|0
1731373800000|2024-11-12 01:10:00|2.8|0.8|2.81|0.81|2.81|0.81|2.8|0.8|0
1731374100000|2024-11-12 01:15:00|2.8|0.8|2.98|0.98|2.98|0.98|2.8|0.8|0
1731374400000|2024-11-12 01:20:00|2.99|0.99|2.98|0.98|2.99|0.99|2.97|0.97|0
1731374700000|2024-11-12 01:25:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1731375000000|2024-11-12 01:30:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1731375300000|2024-11-12 01:35:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1731375600000|2024-11-12 01:40:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1731375900000|2024-11-12 01:45:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1731376200000|2024-11-12 01:50:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1731376500000|2024-11-12 01:55:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1731376800000|2024-11-12 02:00:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1731377100000|2024-11-12 02:05:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1731377400000|2024-11-12 02:10:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1731377700000|2024-11-12 02:15:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1731378000000|2024-11-12 02:20:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1731378300000|2024-11-12 02:25:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1731378600000|2024-11-12 02:30:00|2.85|1.1|2.86|1.11|2.87|1.12|2.85|1.1|0
1731378900000|2024-11-12 02:35:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1731379200000|2024-11-12 02:40:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1731379500000|2024-11-12 02:45:00|2.88|1.13|2.89|1.14|2.9|1.15|2.88|1.13|0
1731379800000|2024-11-12 02:50:00|2.9|1.15|2.9|1.15|2.91|1.16|2.89|1.14|0
1731380100000|2024-11-12 02:55:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1731380400000|2024-11-12 03:00:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1731381000000|2024-11-12 03:10:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1731381300000|2024-11-12 03:15:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1731381600000|2024-11-12 03:20:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1731382200000|2024-11-12 03:30:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1731382500000|2024-11-12 03:35:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1731382800000|2024-11-12 03:40:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1731383100000|2024-11-12 03:45:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1731383400000|2024-11-12 03:50:00|2.88|1.13|2.88|1.13|2.88|1.13|2.88|1.13|0
1731383700000|2024-11-12 03:55:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1731384000000|2024-11-12 04:00:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1731384300000|2024-11-12 04:05:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1731384900000|2024-11-12 04:15:00|2.87|1.12|2.87|1.12|2.87|1.12|2.87|1.12|0
1731385200000|2024-11-12 04:20:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1731385800000|2024-11-12 04:30:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1731386100000|2024-11-12 04:35:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1731387000000|2024-11-12 04:50:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1731387300000|2024-11-12 04:55:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1731387600000|2024-11-12 05:00:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1731389100000|2024-11-12 05:25:00|2.87|1.12|2.87|1.12|2.87|1.12|2.87|1.12|0
1731389400000|2024-11-12 05:30:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1731390000000|2024-11-12 05:40:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1731390600000|2024-11-12 05:50:00|2.88|1.13|2.87|1.12|2.88|1.13|2.87|1.12|0
1731390900000|2024-11-12 05:55:00|2.88|1.13|2.87|1.12|2.88|1.13|2.87|1.12|0
1731391200000|2024-11-12 06:00:00|2.88|1.13|2.87|1.12|2.88|1.13|2.86|1.11|0
1731391500000|2024-11-12 06:05:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1731392700000|2024-11-12 06:25:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1731393000000|2024-11-12 06:30:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1731393300000|2024-11-12 06:35:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1731394200000|2024-11-12 06:50:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1731394800000|2024-11-12 07:00:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1731395100000|2024-11-12 07:05:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1731395400000|2024-11-12 07:10:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1731395700000|2024-11-12 07:15:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1731396000000|2024-11-12 07:20:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1731396300000|2024-11-12 07:25:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1731396600000|2024-11-12 07:30:00|2.85|1.1|2.82|1.07|2.85|1.1|2.81|1.06|0
1731396900000|2024-11-12 07:35:00|2.81|1.06|2.83|1.08|2.83|1.08|2.81|1.06|0
1731397200000|2024-11-12 07:40:00|2.82|1.07|2.81|1.06|2.83|1.08|2.81|1.06|0
1731397500000|2024-11-12 07:45:00|2.8|1.05|2.79|1.04|2.81|1.06|2.79|1.04|0
1731397800000|2024-11-12 07:50:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1731398100000|2024-11-12 07:55:00|2.8|1.05|2.79|1.04|2.8|1.05|2.78|1.03|0
1731398400000|2024-11-12 08:00:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1731398700000|2024-11-12 08:05:00|2.8|1.05|2.79|1.04|2.8|1.05|2.78|1.03|0
1731399000000|2024-11-12 08:10:00|2.8|1.05|2.81|1.06|2.81|1.06|2.79|1.04|0
1731399300000|2024-11-12 08:15:00|2.8|1.05|2.8|1.05|2.81|1.06|2.79|1.04|0
1731399600000|2024-11-12 08:20:00|2.81|1.06|2.79|1.04|2.81|1.06|2.79|1.04|0
1731399900000|2024-11-12 08:25:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1731400200000|2024-11-12 08:30:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1731400500000|2024-11-12 08:35:00|2.8|1.05|2.78|1.03|2.8|1.05|2.78|1.03|0
1731400800000|2024-11-12 08:40:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1731401100000|2024-11-12 08:45:00|2.79|1.04|2.77|1.02|2.79|1.04|2.77|1.02|0
1731401400000|2024-11-12 08:50:00|2.76|1.01|2.75|1|2.76|1.01|2.74|0.99|0
1731401700000|2024-11-12 08:55:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1731402000000|2024-11-12 09:00:00|2.75|1|2.77|1.02|2.77|1.02|2.75|1|0
1731402300000|2024-11-12 09:05:00|2.76|1.01|2.79|1.04|2.79|1.04|2.76|1.01|0
1731402600000|2024-11-12 09:10:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1731402900000|2024-11-12 09:15:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1731403200000|2024-11-12 09:20:00|2.77|1.02|2.79|1.04|2.79|1.04|2.77|1.02|0
1731403500000|2024-11-12 09:25:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1731403800000|2024-11-12 09:30:00|2.8|1.05|2.77|1.02|2.8|1.05|2.77|1.02|0
1731404100000|2024-11-12 09:35:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1731404400000|2024-11-12 09:40:00|2.8|1.05|2.8|1.05|2.8|1.05|2.78|1.03|0
1731404700000|2024-11-12 09:45:00|2.79|1.04|2.81|1.06|2.81|1.06|2.79|1.04|0
1731405000000|2024-11-12 09:50:00|2.82|1.07|2.84|1.09|2.84|1.09|2.8|1.05|0
1731405300000|2024-11-12 09:55:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1731405600000|2024-11-12 10:00:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1731405900000|2024-11-12 10:05:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1731406200000|2024-11-12 10:10:00|2.87|1.12|2.87|1.12|2.87|1.12|2.87|1.12|0
1731406500000|2024-11-12 10:15:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1731406800000|2024-11-12 10:20:00|2.87|1.12|2.89|1.14|2.9|1.15|2.87|1.12|0
1731407100000|2024-11-12 10:25:00|2.9|1.15|2.9|1.15|2.92|1.17|2.89|1.14|0
1731407400000|2024-11-12 10:30:00|2.89|1.14|2.91|1.16|2.91|1.16|2.89|1.14|0
1731407700000|2024-11-12 10:35:00|2.9|1.15|2.88|1.13|2.91|1.16|2.88|1.13|0
1731408000000|2024-11-12 10:40:00|2.89|1.14|2.86|1.11|2.89|1.14|2.86|1.11|0
1731408300000|2024-11-12 10:45:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1731408600000|2024-11-12 10:50:00|2.88|1.13|2.86|1.11|2.88|1.13|2.85|1.1|0
1731408900000|2024-11-12 10:55:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1731409200000|2024-11-12 11:00:00|2.86|1.11|2.84|1.09|2.86|1.11|2.84|1.09|0
1731409500000|2024-11-12 11:05:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1731409800000|2024-11-12 11:10:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1731410100000|2024-11-12 11:15:00|2.84|1.09|2.83|1.08|2.85|1.1|2.83|1.08|0
1731410400000|2024-11-12 11:20:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1731410700000|2024-11-12 11:25:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1731411000000|2024-11-12 11:30:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1731411300000|2024-11-12 11:35:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1731411600000|2024-11-12 11:40:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1731411900000|2024-11-12 11:45:00|2.83|1.08|2.84|1.09|2.85|1.1|2.83|1.08|0
1731412200000|2024-11-12 11:50:00|2.83|1.08|2.84|1.09|2.85|1.1|2.83|1.08|0
1731412500000|2024-11-12 11:55:00|2.85|1.1|2.83|1.08|2.85|1.1|2.83|1.08|0
1731412800000|2024-11-12 12:00:00|2.82|1.07|2.82|1.07|2.83|1.08|2.81|1.06|0
1731413100000|2024-11-12 12:05:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1731413400000|2024-11-12 12:10:00|2.8|1.05|2.8|1.05|2.8|1.05|2.8|1.05|0
1731413700000|2024-11-12 12:15:00|2.81|1.06|2.82|1.07|2.82|1.07|2.8|1.05|0
1731414000000|2024-11-12 12:20:00|2.83|1.08|2.81|1.06|2.83|1.08|2.8|1.05|0
1731414300000|2024-11-12 12:25:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1731414600000|2024-11-12 12:30:00|2.82|1.07|2.83|1.08|2.83|1.08|2.81|1.06|0
1731414900000|2024-11-12 12:35:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1731415200000|2024-11-12 12:40:00|2.8|1.05|2.8|1.05|2.81|1.06|2.79|1.04|0
1731415500000|2024-11-12 12:45:00|2.79|1.04|2.79|1.04|2.8|1.05|2.78|1.03|0
1731415800000|2024-11-12 12:50:00|2.8|1.05|2.8|1.05|2.8|1.05|2.8|1.05|0
1731416100000|2024-11-12 12:55:00|2.81|1.06|2.8|1.05|2.81|1.06|2.8|1.05|0
1731416400000|2024-11-12 13:00:00|2.81|1.06|2.82|1.07|2.83|1.08|2.81|1.06|0
1731416700000|2024-11-12 13:05:00|2.81|1.06|2.8|1.05|2.81|1.06|2.8|1.05|0
1731417000000|2024-11-12 13:10:00|2.81|1.06|2.8|1.05|2.81|1.06|2.8|1.05|0
1731417300000|2024-11-12 13:15:00|2.79|1.04|2.79|1.04|2.81|1.06|2.79|1.04|0
1731417600000|2024-11-12 13:20:00|2.78|1.03|2.82|1.07|2.83|1.08|2.78|1.03|0
1731417900000|2024-11-12 13:25:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1731418200000|2024-11-12 13:30:00|2.83|1.08|2.81|1.06|2.83|1.08|2.8|1.05|0
1731418500000|2024-11-12 13:35:00|2.8|1.05|2.81|1.06|2.82|1.07|2.8|1.05|0
1731418800000|2024-11-12 13:40:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1731419100000|2024-11-12 13:45:00|2.81|1.06|2.79|1.04|2.81|1.06|2.79|1.04|0
1731419400000|2024-11-12 13:50:00|2.8|1.05|2.8|1.05|2.8|1.05|2.78|1.03|0
1731419700000|2024-11-12 13:55:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1731420000000|2024-11-12 14:00:00|2.78|1.03|2.8|1.05|2.8|1.05|2.78|1.03|0
1731420300000|2024-11-12 14:05:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1731420600000|2024-11-12 14:10:00|2.81|1.06|2.81|1.06|2.81|1.06|2.8|1.05|0
1731420900000|2024-11-12 14:15:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1731421200000|2024-11-12 14:20:00|2.81|1.06|2.81|1.06|2.82|1.07|2.8|1.05|0
1731421500000|2024-11-12 14:25:00|2.82|1.07|2.78|1.03|2.82|1.07|2.78|1.03|0
1731421800000|2024-11-12 14:30:00|2.8|1.05|2.78|1.03|2.81|1.06|2.76|1.01|0
1731422100000|2024-11-12 14:35:00|2.77|1.02|2.75|1|2.84|1.09|2.73|0.98|0
1731422400000|2024-11-12 14:40:00|2.74|0.99|2.75|1|2.76|1.01|2.74|0.99|0
1731422700000|2024-11-12 14:45:00|2.76|1.01|2.76|1.01|2.78|1.03|2.75|1|0
1731423000000|2024-11-12 14:50:00|2.77|1.02|2.72|0.97|2.77|1.02|2.72|0.97|0
1731423300000|2024-11-12 14:55:00|2.71|0.96|2.72|0.97|2.73|0.98|2.71|0.96|0
1731423600000|2024-11-12 15:00:00|2.71|0.96|2.78|1.03|2.78|1.03|2.71|0.96|0
1731423900000|2024-11-12 15:05:00|2.77|1.02|2.78|1.03|2.8|1.05|2.77|1.02|0
1731424200000|2024-11-12 15:10:00|2.77|1.02|2.76|1.01|2.78|1.03|2.74|0.99|0
1731424500000|2024-11-12 15:15:00|2.77|1.02|2.78|1.03|2.79|1.04|2.76|1.01|0
1731424800000|2024-11-12 15:20:00|2.79|1.04|2.78|1.03|2.79|1.04|2.7|0.95|0
1731425100000|2024-11-12 15:25:00|2.79|1.04|2.79|1.04|2.79|1.04|2.77|1.02|0
1731425400000|2024-11-12 15:30:00|2.8|1.05|2.77|1.02|2.8|1.05|2.77|1.02|0
1731425700000|2024-11-12 15:35:00|2.78|1.03|2.78|1.03|2.79|1.04|2.76|1.01|0
1731426000000|2024-11-12 15:40:00|2.79|1.04|2.77|1.02|2.8|1.05|2.76|1.01|0
1731426300000|2024-11-12 15:45:00|2.78|1.03|2.76|1.01|2.78|1.03|2.76|1.01|0
1731426600000|2024-11-12 15:50:00|2.77|1.02|2.78|1.03|2.78|1.03|2.76|1.01|0
1731426900000|2024-11-12 15:55:00|2.79|1.04|2.8|1.05|2.8|1.05|2.77|1.02|0
1731427200000|2024-11-12 16:00:00|2.79|1.04|2.78|1.03|2.8|1.05|2.78|1.03|0
1731427500000|2024-11-12 16:05:00|2.79|1.04|2.8|1.05|2.8|1.05|2.78|1.03|0
1731427800000|2024-11-12 16:10:00|2.81|1.06|2.8|1.05|2.81|1.06|2.79|1.04|0
1731428100000|2024-11-12 16:15:00|2.79|1.04|2.78|1.03|2.8|1.05|2.78|1.03|0
1731428400000|2024-11-12 16:20:00|2.77|1.02|2.81|1.06|2.81|1.06|2.77|1.02|0
1731428700000|2024-11-12 16:25:00|2.8|1.05|2.8|1.05|2.8|1.05|2.79|1.04|0
1731429000000|2024-11-12 16:30:00|2.72|0.97|2.69|0.94|2.72|0.97|2.68|0.93|0
1731429300000|2024-11-12 16:35:00|2.68|0.93|2.73|0.98|2.74|0.99|2.67|0.92|0
1731429600000|2024-11-12 16:40:00|2.72|0.97|2.72|0.97|2.73|0.98|2.71|0.96|0
1731429900000|2024-11-12 16:45:00|2.73|0.98|2.74|0.99|2.74|0.99|2.72|0.97|0
1731430200000|2024-11-12 16:50:00|2.73|0.98|2.69|0.94|2.73|0.98|2.67|0.92|0
1731430500000|2024-11-12 16:55:00|2.7|0.95|2.73|0.98|2.74|0.99|2.7|0.95|0
1731430800000|2024-11-12 17:00:00|2.74|0.99|2.72|0.97|2.75|1|2.72|0.97|0
1731431100000|2024-11-12 17:05:00|2.71|0.96|2.73|0.98|2.73|0.98|2.71|0.96|0
1731431400000|2024-11-12 17:10:00|2.72|0.97|2.74|0.99|2.75|1|2.72|0.97|0
1731431700000|2024-11-12 17:15:00|2.73|0.98|2.74|0.99|2.75|1|2.73|0.98|0
1731432000000|2024-11-12 17:20:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1731432300000|2024-11-12 17:25:00|2.74|0.99|2.73|0.98|2.75|1|2.72|0.97|0
1731432600000|2024-11-12 17:30:00|2.74|0.99|2.73|0.98|2.74|0.99|2.72|0.97|0
1731432900000|2024-11-12 17:35:00|2.72|0.97|2.73|0.98|2.74|0.99|2.71|0.96|0
1731433200000|2024-11-12 17:40:00|2.74|0.99|2.75|1|2.76|1.01|2.73|0.98|0
1731433500000|2024-11-12 17:45:00|2.76|1.01|2.77|1.02|2.77|1.02|2.75|1|0
1731433800000|2024-11-12 17:50:00|2.78|1.03|2.77|1.02|2.78|1.03|2.76|1.01|0
1731434100000|2024-11-12 17:55:00|2.78|1.03|2.86|1.11|2.87|1.12|2.77|1.02|0
1731434400000|2024-11-12 18:00:00|2.87|1.12|2.86|1.11|2.89|1.14|2.83|1.08|0
1731434700000|2024-11-12 18:05:00|2.85|1.1|2.84|1.09|2.87|1.12|2.84|1.09|0
1731435000000|2024-11-12 18:10:00|2.83|1.08|2.78|1.03|2.84|1.09|2.68|0.93|0
1731435300000|2024-11-12 18:15:00|2.77|1.02|2.74|0.99|2.78|1.03|2.74|0.99|0
1731435600000|2024-11-12 18:20:00|2.75|1|2.76|1.01|2.78|1.03|2.74|0.99|0
1731435900000|2024-11-12 18:25:00|2.8|1.05|2.78|1.03|2.8|1.05|2.77|1.02|0
1731436200000|2024-11-12 18:30:00|2.77|1.02|2.74|0.99|2.77|1.02|2.74|0.99|0
1731436500000|2024-11-12 18:35:00|2.73|0.98|2.73|0.98|2.73|0.98|2.71|0.96|0
1731436800000|2024-11-12 18:40:00|2.72|0.97|2.71|0.96|2.73|0.98|2.7|0.95|0
1731437100000|2024-11-12 18:45:00|2.7|0.95|2.7|0.95|2.78|1.03|2.69|0.94|0
1731437400000|2024-11-12 18:50:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1731437700000|2024-11-12 18:55:00|2.67|0.92|2.65|0.9|2.67|0.92|2.63|0.88|0
1731438000000|2024-11-12 19:00:00|2.64|0.89|2.64|0.89|2.65|0.9|2.63|0.88|0
1731438300000|2024-11-12 19:05:00|2.63|0.88|2.63|0.88|2.64|0.89|2.62|0.87|0
1731438600000|2024-11-12 19:10:00|2.64|0.89|2.7|0.95|2.72|0.97|2.64|0.89|0
1731438900000|2024-11-12 19:15:00|2.69|0.94|2.69|0.94|2.7|0.95|2.68|0.93|0
1731439200000|2024-11-12 19:20:00|2.68|0.93|2.67|0.92|2.69|0.94|2.66|0.91|0
1731439500000|2024-11-12 19:25:00|2.66|0.91|2.68|0.93|2.68|0.93|2.66|0.91|0
1731439800000|2024-11-12 19:30:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1731440100000|2024-11-12 19:35:00|2.66|0.91|2.66|0.91|2.67|0.92|2.65|0.9|0
1731440400000|2024-11-12 19:40:00|2.67|0.92|2.66|0.91|2.67|0.92|2.65|0.9|0
1731440700000|2024-11-12 19:45:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1731441000000|2024-11-12 19:50:00|2.67|0.92|2.67|0.92|2.68|0.93|2.66|0.91|0
1731441300000|2024-11-12 19:55:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1731441600000|2024-11-12 20:00:00|2.68|0.93|2.67|0.92|2.68|0.93|2.66|0.91|0
1731441900000|2024-11-12 20:05:00|2.66|0.91|2.66|0.91|2.68|0.93|2.66|0.91|0
1731442200000|2024-11-12 20:10:00|2.67|0.92|2.69|0.94|2.69|0.94|2.66|0.91|0
1731442500000|2024-11-12 20:15:00|2.68|0.93|2.7|0.95|2.72|0.97|2.68|0.93|0
1731442800000|2024-11-12 20:20:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1731443100000|2024-11-12 20:25:00|2.71|0.96|2.71|0.96|2.73|0.98|2.7|0.95|0
1731443400000|2024-11-12 20:30:00|2.72|0.97|2.73|0.98|2.73|0.98|2.71|0.96|0
1731443700000|2024-11-12 20:35:00|2.72|0.97|2.71|0.96|2.75|1|2.71|0.96|0
1731444000000|2024-11-12 20:40:00|2.72|0.97|2.71|0.96|2.73|0.98|2.7|0.95|0
1731444300000|2024-11-12 20:45:00|2.72|0.97|2.71|0.96|2.73|0.98|2.71|0.96|0
1731444600000|2024-11-12 20:50:00|2.72|0.97|2.74|0.99|2.77|1.02|2.72|0.97|0
1731444900000|2024-11-12 20:55:00|2.75|1|2.7|0.95|2.76|1.01|2.68|0.93|0
1731445200000|2024-11-12 21:00:00|2.71|0.96|2.68|0.93|2.71|0.96|2.68|0.93|0
1731445500000|2024-11-12 21:05:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1731445800000|2024-11-12 21:10:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1731446100000|2024-11-12 21:15:00|2.8|0.8|2.8|0.8|2.81|0.81|2.8|0.8|0
1731447300000|2024-11-12 21:35:00|2.81|0.81|2.81|0.81|2.81|0.81|2.8|0.8|0
1731448200000|2024-11-12 21:50:00|2.8|0.8|2.82|0.82|2.82|0.82|2.8|0.8|0
1731448800000|2024-11-12 22:00:00|2.83|0.83|2.82|0.82|2.83|0.83|2.82|0.82|0
1731449100000|2024-11-12 22:05:00|2.81|0.81|2.82|0.82|2.82|0.82|2.81|0.81|0
1731449700000|2024-11-12 22:15:00|2.81|0.81|2.81|0.81|2.81|0.81|2.81|0.81|0
1731450000000|2024-11-12 22:20:00|2.82|0.82|2.82|0.82|2.82|0.82|2.81|0.81|0
1731450300000|2024-11-12 22:25:00|2.81|0.81|2.81|0.81|2.82|0.82|2.81|0.81|0
1731450600000|2024-11-12 22:30:00|2.82|0.82|2.82|0.82|2.82|0.82|2.81|0.81|0
1731452400000|2024-11-12 23:00:00|2.81|0.81|2.85|0.85|2.85|0.85|2.81|0.81|0
1731452700000|2024-11-12 23:05:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1731453000000|2024-11-12 23:10:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1731453300000|2024-11-12 23:15:00|2.86|0.86|2.85|0.85|2.86|0.86|2.84|0.84|0
1731453600000|2024-11-12 23:20:00|2.84|0.84|2.86|0.86|2.86|0.86|2.84|0.84|0
1731453900000|2024-11-12 23:25:00|2.85|0.85|2.87|0.87|2.87|0.87|2.85|0.85|0
1731454200000|2024-11-12 23:30:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1731454500000|2024-11-12 23:35:00|2.87|0.87|2.86|0.86|2.87|0.87|2.86|0.86|0
1731454800000|2024-11-12 23:40:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1731455400000|2024-11-12 23:50:00|2.86|0.86|2.85|0.85|2.86|0.86|2.84|0.84|0
1731455700000|2024-11-12 23:55:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1731456000000|2024-11-13 00:00:00|2.83|0.83|2.85|0.85|2.85|0.85|2.83|0.83|0
1731456300000|2024-11-13 00:05:00|2.86|0.86|2.86|0.86|2.86|0.86|2.85|0.85|0
1731456600000|2024-11-13 00:10:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1731456900000|2024-11-13 00:15:00|2.87|0.87|2.86|0.86|2.87|0.87|2.86|0.86|0
1731457500000|2024-11-13 00:25:00|2.87|0.87|2.87|0.87|2.87|0.87|2.86|0.86|0
1731457800000|2024-11-13 00:30:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1731458100000|2024-11-13 00:35:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1731458400000|2024-11-13 00:40:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1731458700000|2024-11-13 00:45:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1731459000000|2024-11-13 00:50:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1731459300000|2024-11-13 00:55:00|2.84|0.84|2.86|0.86|2.86|0.86|2.84|0.84|0
1731459600000|2024-11-13 01:00:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1731459900000|2024-11-13 01:05:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1731460200000|2024-11-13 01:10:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1731460500000|2024-11-13 01:15:00|2.84|0.84|2.83|0.83|2.85|0.85|2.83|0.83|0
1731460800000|2024-11-13 01:20:00|2.84|0.84|2.88|0.88|2.92|0.92|2.84|0.84|0
1731461100000|2024-11-13 01:25:00|2.87|0.87|2.87|0.87|2.88|0.88|2.87|0.87|0
1731461400000|2024-11-13 01:30:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1731461700000|2024-11-13 01:35:00|2.75|1|2.75|1|2.76|1.01|2.74|0.99|0
1731462000000|2024-11-13 01:40:00|2.76|1.01|2.76|1.01|2.78|1.03|2.75|1|0
1731462300000|2024-11-13 01:45:00|2.77|1.02|2.76|1.01|2.77|1.02|2.75|1|0
1731462600000|2024-11-13 01:50:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1731462900000|2024-11-13 01:55:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1731463200000|2024-11-13 02:00:00|2.77|1.02|2.75|1|2.77|1.02|2.75|1|0
1731463500000|2024-11-13 02:05:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1731463800000|2024-11-13 02:10:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1731464100000|2024-11-13 02:15:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1731464400000|2024-11-13 02:20:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1731464700000|2024-11-13 02:25:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1731465000000|2024-11-13 02:30:00|2.77|1.02|2.77|1.02|2.78|1.03|2.76|1.01|0
1731465300000|2024-11-13 02:35:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1731465900000|2024-11-13 02:45:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1731466200000|2024-11-13 02:50:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1731466800000|2024-11-13 03:00:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1731467100000|2024-11-13 03:05:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1731468000000|2024-11-13 03:20:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1731468300000|2024-11-13 03:25:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1731468600000|2024-11-13 03:30:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1731468900000|2024-11-13 03:35:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1731469200000|2024-11-13 03:40:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1731469500000|2024-11-13 03:45:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1731469800000|2024-11-13 03:50:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1731470100000|2024-11-13 03:55:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1731470400000|2024-11-13 04:00:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1731470700000|2024-11-13 04:05:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1731471000000|2024-11-13 04:10:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1731471300000|2024-11-13 04:15:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1731471900000|2024-11-13 04:25:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1731472200000|2024-11-13 04:30:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1731472800000|2024-11-13 04:40:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1731473700000|2024-11-13 04:55:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1731474000000|2024-11-13 05:00:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1731474300000|2024-11-13 05:05:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1731474600000|2024-11-13 05:10:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1731474900000|2024-11-13 05:15:00|2.74|0.99|2.76|1.01|2.76|1.01|2.74|0.99|0
1731475200000|2024-11-13 05:20:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1731475800000|2024-11-13 05:30:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1731476100000|2024-11-13 05:35:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1731476400000|2024-11-13 05:40:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1731477000000|2024-11-13 05:50:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1731477300000|2024-11-13 05:55:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1731477600000|2024-11-13 06:00:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1731477900000|2024-11-13 06:05:00|2.77|1.02|2.77|1.02|2.77|1.02|2.77|1.02|0
1731478200000|2024-11-13 06:10:00|2.76|1.01|2.8|1.05|2.8|1.05|2.76|1.01|0
1731478500000|2024-11-13 06:15:00|2.79|1.04|2.79|1.04|2.81|1.06|2.79|1.04|0
1731478800000|2024-11-13 06:20:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1731479100000|2024-11-13 06:25:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1731479400000|2024-11-13 06:30:00|2.8|1.05|2.81|1.06|2.81|1.06|2.79|1.04|0
1731479700000|2024-11-13 06:35:00|2.8|1.05|2.81|1.06|2.81|1.06|2.8|1.05|0
1731480000000|2024-11-13 06:40:00|2.8|1.05|2.79|1.04|2.81|1.06|2.79|1.04|0
1731480300000|2024-11-13 06:45:00|2.8|1.05|2.78|1.03|2.8|1.05|2.78|1.03|0
1731480600000|2024-11-13 06:50:00|2.82|1.07|2.81|1.06|2.82|1.07|2.8|1.05|0
1731480900000|2024-11-13 06:55:00|2.8|1.05|2.83|1.08|2.83|1.08|2.8|1.05|0
1731481200000|2024-11-13 07:00:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1731481500000|2024-11-13 07:05:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1731481800000|2024-11-13 07:10:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1731482100000|2024-11-13 07:15:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1731482400000|2024-11-13 07:20:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1731482700000|2024-11-13 07:25:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1731483000000|2024-11-13 07:30:00|2.81|1.06|2.81|1.06|2.81|1.06|2.81|1.06|0
1731483300000|2024-11-13 07:35:00|2.8|1.05|2.79|1.04|2.81|1.06|2.79|1.04|0
1731483600000|2024-11-13 07:40:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1731483900000|2024-11-13 07:45:00|2.79|1.04|2.79|1.04|2.8|1.05|2.78|1.03|0
1731484200000|2024-11-13 07:50:00|2.78|1.03|2.8|1.05|2.8|1.05|2.78|1.03|0
1731484500000|2024-11-13 07:55:00|2.79|1.04|2.69|0.94|2.8|1.05|2.61|0.86|0
1731484800000|2024-11-13 08:00:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1731485100000|2024-11-13 08:05:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1731485400000|2024-11-13 08:10:00|2.69|0.94|2.68|0.93|2.69|0.94|2.67|0.92|0
1731485700000|2024-11-13 08:15:00|2.67|0.92|2.67|0.92|2.68|0.93|2.66|0.91|0
1731486000000|2024-11-13 08:20:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1731486300000|2024-11-13 08:25:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1731486600000|2024-11-13 08:30:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1731486900000|2024-11-13 08:35:00|2.65|0.9|2.64|0.89|2.66|0.91|2.64|0.89|0
1731487200000|2024-11-13 08:40:00|2.65|0.9|2.65|0.9|2.65|0.9|2.65|0.9|0
1731487500000|2024-11-13 08:45:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1731487800000|2024-11-13 08:50:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1731488100000|2024-11-13 08:55:00|2.62|0.87|2.62|0.87|2.62|0.87|2.62|0.87|0
1731488400000|2024-11-13 09:00:00|2.63|0.88|2.63|0.88|2.63|0.88|2.62|0.87|0
1731488700000|2024-11-13 09:05:00|2.62|0.87|2.62|0.87|2.62|0.87|2.61|0.86|0
1731489000000|2024-11-13 09:10:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1731489300000|2024-11-13 09:15:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1731489600000|2024-11-13 09:20:00|2.63|0.88|2.61|0.86|2.63|0.88|2.61|0.86|0
1731489900000|2024-11-13 09:25:00|2.62|0.87|2.61|0.86|2.62|0.87|2.61|0.86|0
1731490200000|2024-11-13 09:30:00|2.62|0.87|2.61|0.86|2.62|0.87|2.6|0.85|0
1731490800000|2024-11-13 09:40:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1731491100000|2024-11-13 09:45:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1731491400000|2024-11-13 09:50:00|2.59|0.84|2.6|0.85|2.6|0.85|2.59|0.84|0
1731491700000|2024-11-13 09:55:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1731492000000|2024-11-13 10:00:00|2.59|0.84|2.6|0.85|2.61|0.86|2.59|0.84|0
1731492300000|2024-11-13 10:05:00|2.61|0.86|2.61|0.86|2.61|0.86|2.6|0.85|0
1731492600000|2024-11-13 10:10:00|2.62|0.87|2.61|0.86|2.62|0.87|2.61|0.86|0
1731492900000|2024-11-13 10:15:00|2.62|0.87|2.62|0.87|2.62|0.87|2.62|0.87|0
1731493200000|2024-11-13 10:20:00|2.63|0.88|2.63|0.88|2.63|0.88|2.62|0.87|0
1731493500000|2024-11-13 10:25:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1731493800000|2024-11-13 10:30:00|2.63|0.88|2.62|0.87|2.63|0.88|2.62|0.87|0
1731494100000|2024-11-13 10:35:00|2.63|0.88|2.63|0.88|2.63|0.88|2.62|0.87|0
1731494400000|2024-11-13 10:40:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1731494700000|2024-11-13 10:45:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1731495000000|2024-11-13 10:50:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1731495300000|2024-11-13 10:55:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1731495600000|2024-11-13 11:00:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1731495900000|2024-11-13 11:05:00|2.65|0.9|2.7|0.95|2.7|0.95|2.64|0.89|0
1731496200000|2024-11-13 11:10:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1731496500000|2024-11-13 11:15:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1731496800000|2024-11-13 11:20:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1731497100000|2024-11-13 11:25:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1731497400000|2024-11-13 11:30:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1731497700000|2024-11-13 11:35:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1731498000000|2024-11-13 11:40:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1731498300000|2024-11-13 11:45:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1731498900000|2024-11-13 11:55:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1731499200000|2024-11-13 12:00:00|2.7|0.95|2.69|0.94|2.71|0.96|2.69|0.94|0
1731499500000|2024-11-13 12:05:00|2.68|0.93|2.7|0.95|2.7|0.95|2.68|0.93|0
1731499800000|2024-11-13 12:10:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1731500100000|2024-11-13 12:15:00|2.68|0.93|2.67|0.92|2.69|0.94|2.67|0.92|0
1731500400000|2024-11-13 12:20:00|2.66|0.91|2.65|0.9|2.67|0.92|2.65|0.9|0
1731500700000|2024-11-13 12:25:00|2.64|0.89|2.65|0.9|2.66|0.91|2.64|0.89|0
1731501000000|2024-11-13 12:30:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1731501300000|2024-11-13 12:35:00|2.66|0.91|2.68|0.93|2.68|0.93|2.66|0.91|0
1731501600000|2024-11-13 12:40:00|2.67|0.92|2.67|0.92|2.68|0.93|2.66|0.91|0
1731501900000|2024-11-13 12:45:00|2.68|0.93|2.68|0.93|2.7|0.95|2.67|0.92|0
1731502200000|2024-11-13 12:50:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1731502500000|2024-11-13 12:55:00|2.67|0.92|2.67|0.92|2.67|0.92|2.66|0.91|0
1731502800000|2024-11-13 13:00:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1731503100000|2024-11-13 13:05:00|2.68|0.93|2.66|0.91|2.68|0.93|2.65|0.9|0
1731503400000|2024-11-13 13:10:00|2.67|0.92|2.66|0.91|2.67|0.92|2.65|0.9|0
1731503700000|2024-11-13 13:15:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1731504000000|2024-11-13 13:20:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1731504300000|2024-11-13 13:25:00|2.66|0.91|2.65|0.9|2.66|0.91|2.64|0.89|0
1731504600000|2024-11-13 13:30:00|2.66|0.91|2.59|0.84|2.71|0.96|2.5|0.75|0
1731504900000|2024-11-13 13:35:00|2.58|0.83|2.57|0.82|2.58|0.83|2.55|0.8|0
1731505200000|2024-11-13 13:40:00|2.56|0.81|2.53|0.78|2.56|0.81|2.51|0.76|0
1731505500000|2024-11-13 13:45:00|2.52|0.77|2.57|0.82|2.58|0.83|2.52|0.77|0
1731505800000|2024-11-13 13:50:00|2.56|0.81|2.59|0.84|2.59|0.84|2.56|0.81|0
1731506100000|2024-11-13 13:55:00|2.6|0.85|2.62|0.87|2.62|0.87|2.6|0.85|0
1731506400000|2024-11-13 14:00:00|2.63|0.88|2.61|0.86|2.63|0.88|2.6|0.85|0
1731506700000|2024-11-13 14:05:00|2.6|0.85|2.62|0.87|2.62|0.87|2.58|0.83|0
1731507000000|2024-11-13 14:10:00|2.61|0.86|2.61|0.86|2.64|0.89|2.61|0.86|0
1731507300000|2024-11-13 14:15:00|2.62|0.87|2.61|0.86|2.63|0.88|2.6|0.85|0
1731507600000|2024-11-13 14:20:00|2.6|0.85|2.6|0.85|2.61|0.86|2.59|0.84|0
1731507900000|2024-11-13 14:25:00|2.61|0.86|2.6|0.85|2.62|0.87|2.6|0.85|0
1731508200000|2024-11-13 14:30:00|2.61|0.86|2.52|0.77|2.61|0.86|2.52|0.77|0
1731508500000|2024-11-13 14:35:00|2.53|0.78|2.54|0.79|2.56|0.81|2.52|0.77|0
1731508800000|2024-11-13 14:40:00|2.49|0.74|2.45|0.7|2.49|0.74|2.45|0.7|0
1731509100000|2024-11-13 14:45:00|2.46|0.71|2.52|0.77|2.52|0.77|2.46|0.71|0
1731509400000|2024-11-13 14:50:00|2.51|0.76|2.51|0.76|2.54|0.79|2.5|0.75|0
1731509700000|2024-11-13 14:55:00|2.52|0.77|2.5|0.75|2.53|0.78|2.48|0.73|0
1731510000000|2024-11-13 15:00:00|2.51|0.76|2.55|0.8|2.55|0.8|2.51|0.76|0
1731510300000|2024-11-13 15:05:00|2.56|0.81|2.57|0.82|2.64|0.89|2.56|0.81|0
1731510600000|2024-11-13 15:10:00|2.56|0.81|2.55|0.8|2.56|0.81|2.51|0.76|0
1731510900000|2024-11-13 15:15:00|2.56|0.81|2.55|0.8|2.56|0.81|2.53|0.78|0
1731511200000|2024-11-13 15:20:00|2.56|0.81|2.54|0.79|2.57|0.82|2.54|0.79|0
1731511500000|2024-11-13 15:25:00|2.55|0.8|2.54|0.79|2.56|0.81|2.53|0.78|0
1731511800000|2024-11-13 15:30:00|2.55|0.8|2.46|0.71|2.55|0.8|2.45|0.7|0
1731512100000|2024-11-13 15:35:00|2.47|0.72|2.48|0.73|2.49|0.74|2.45|0.7|0
1731512400000|2024-11-13 15:40:00|2.49|0.74|2.46|0.71|2.52|0.77|2.46|0.71|0
1731512700000|2024-11-13 15:45:00|2.47|0.72|2.46|0.71|2.47|0.72|2.44|0.69|0
1731513000000|2024-11-13 15:50:00|2.47|0.72|2.46|0.71|2.48|0.73|2.46|0.71|0
1731513300000|2024-11-13 15:55:00|2.45|0.7|2.44|0.69|2.46|0.71|2.43|0.68|0
1731513600000|2024-11-13 16:00:00|2.45|0.7|2.45|0.7|2.46|0.71|2.44|0.69|0
1731513900000|2024-11-13 16:05:00|2.46|0.71|2.43|0.68|2.48|0.73|2.43|0.68|0
1731514200000|2024-11-13 16:10:00|2.44|0.69|2.43|0.68|2.44|0.69|2.42|0.67|0
1731514500000|2024-11-13 16:15:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1731514800000|2024-11-13 16:20:00|2.41|0.66|2.42|0.67|2.44|0.69|2.41|0.66|0
1731515100000|2024-11-13 16:25:00|2.41|0.66|2.39|0.64|2.42|0.67|2.38|0.63|0
1731515400000|2024-11-13 16:30:00|2.38|0.63|2.43|0.68|2.48|0.73|2.38|0.63|0
1731515700000|2024-11-13 16:35:00|2.44|0.69|2.45|0.7|2.46|0.71|2.42|0.67|0
1731516000000|2024-11-13 16:40:00|2.44|0.69|2.47|0.72|2.48|0.73|2.44|0.69|0
1731516300000|2024-11-13 16:45:00|2.46|0.71|2.43|0.68|2.46|0.71|2.42|0.67|0
1731516600000|2024-11-13 16:50:00|2.42|0.67|2.42|0.67|2.43|0.68|2.41|0.66|0
1731516900000|2024-11-13 16:55:00|2.43|0.68|2.43|0.68|2.45|0.7|2.42|0.67|0
1731517200000|2024-11-13 17:00:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1731517500000|2024-11-13 17:05:00|2.42|0.67|2.34|0.59|2.42|0.67|2.33|0.58|0
1731517800000|2024-11-13 17:10:00|2.33|0.58|2.32|0.57|2.34|0.59|2.31|0.56|0
1731518100000|2024-11-13 17:15:00|2.31|0.56|2.33|0.58|2.33|0.58|2.31|0.56|0
1731518400000|2024-11-13 17:20:00|2.34|0.59|2.35|0.6|2.37|0.62|2.33|0.58|0
1731518700000|2024-11-13 17:25:00|2.34|0.59|2.34|0.59|2.35|0.6|2.33|0.58|0
1731519000000|2024-11-13 17:30:00|2.35|0.6|2.34|0.59|2.35|0.6|2.33|0.58|0
1731519300000|2024-11-13 17:35:00|2.33|0.58|2.33|0.58|2.34|0.59|2.32|0.57|0
1731519600000|2024-11-13 17:40:00|2.32|0.57|2.34|0.59|2.35|0.6|2.32|0.57|0
1731519900000|2024-11-13 17:45:00|2.33|0.58|2.32|0.57|2.33|0.58|2.31|0.56|0
1731520200000|2024-11-13 17:50:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1731520500000|2024-11-13 17:55:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1731520800000|2024-11-13 18:00:00|2.29|0.54|2.33|0.58|2.36|0.61|2.29|0.54|0
1731521100000|2024-11-13 18:05:00|2.34|0.59|2.36|0.61|2.36|0.61|2.34|0.59|0
1731521400000|2024-11-13 18:10:00|2.35|0.6|2.37|0.62|2.38|0.63|2.35|0.6|0
1731521700000|2024-11-13 18:15:00|2.36|0.61|2.36|0.61|2.38|0.63|2.36|0.61|0
1731522000000|2024-11-13 18:20:00|2.37|0.62|2.36|0.61|2.37|0.62|2.35|0.6|0
1731522300000|2024-11-13 18:25:00|2.35|0.6|2.32|0.57|2.36|0.61|2.32|0.57|0
1731522600000|2024-11-13 18:30:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1731522900000|2024-11-13 18:35:00|2.31|0.56|2.33|0.58|2.33|0.58|2.31|0.56|0
1731523200000|2024-11-13 18:40:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731523500000|2024-11-13 18:45:00|2.31|0.56|2.3|0.55|2.32|0.57|2.3|0.55|0
1731523800000|2024-11-13 18:50:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731524100000|2024-11-13 18:55:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1731524400000|2024-11-13 19:00:00|2.32|0.57|2.32|0.57|2.33|0.58|2.31|0.56|0
1731524700000|2024-11-13 19:05:00|2.31|0.56|2.33|0.58|2.33|0.58|2.31|0.56|0
1731525000000|2024-11-13 19:10:00|2.34|0.59|2.32|0.57|2.34|0.59|2.31|0.56|0
1731525300000|2024-11-13 19:15:00|2.33|0.58|2.36|0.61|2.37|0.62|2.32|0.57|0
1731525600000|2024-11-13 19:20:00|2.37|0.62|2.34|0.59|2.37|0.62|2.33|0.58|0
1731525900000|2024-11-13 19:25:00|2.31|0.56|2.33|0.58|2.34|0.59|2.31|0.56|0
1731526200000|2024-11-13 19:30:00|2.34|0.59|2.34|0.59|2.36|0.61|2.33|0.58|0
1731526500000|2024-11-13 19:35:00|2.35|0.6|2.36|0.61|2.36|0.61|2.34|0.59|0
1731526800000|2024-11-13 19:40:00|2.37|0.62|2.38|0.63|2.39|0.64|2.37|0.62|0
1731527100000|2024-11-13 19:45:00|2.39|0.64|2.38|0.63|2.39|0.64|2.37|0.62|0
1731527400000|2024-11-13 19:50:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1731527700000|2024-11-13 19:55:00|2.38|0.63|2.31|0.56|2.38|0.63|2.3|0.55|0
1731528000000|2024-11-13 20:00:00|2.32|0.57|2.33|0.58|2.34|0.59|2.31|0.56|0
1731528300000|2024-11-13 20:05:00|2.32|0.57|2.3|0.55|2.34|0.59|2.3|0.55|0
1731528600000|2024-11-13 20:10:00|2.29|0.54|2.28|0.53|2.3|0.55|2.28|0.53|0
1731528900000|2024-11-13 20:15:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1731529200000|2024-11-13 20:20:00|2.26|0.51|2.27|0.52|2.28|0.53|2.26|0.51|0
1731529500000|2024-11-13 20:25:00|2.28|0.53|2.28|0.53|2.3|0.55|2.27|0.52|0
1731529800000|2024-11-13 20:30:00|2.29|0.54|2.28|0.53|2.32|0.57|2.28|0.53|0
1731530100000|2024-11-13 20:35:00|2.27|0.52|2.26|0.51|2.27|0.52|2.25|0.5|0
1731530400000|2024-11-13 20:40:00|2.25|0.5|2.26|0.51|2.27|0.52|2.25|0.5|0
1731530700000|2024-11-13 20:45:00|2.27|0.52|2.28|0.53|2.29|0.54|2.26|0.51|0
1731531000000|2024-11-13 20:50:00|2.3|0.55|2.34|0.59|2.34|0.59|2.29|0.54|0
1731531300000|2024-11-13 20:55:00|2.35|0.6|2.32|0.57|2.36|0.61|2.3|0.55|0
1731531600000|2024-11-13 21:00:00|2.31|0.56|2.31|0.56|2.33|0.58|2.29|0.54|0
1731531900000|2024-11-13 21:05:00|2.3|0.55|2.29|0.54|2.31|0.56|2.29|0.54|0
1731532500000|2024-11-13 21:15:00|2.42|0.42|2.42|0.42|2.43|0.43|2.41|0.41|0
1731532800000|2024-11-13 21:20:00|2.41|0.41|2.41|0.41|2.42|0.42|2.41|0.41|0
1731533100000|2024-11-13 21:25:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1731533400000|2024-11-13 21:30:00|2.4|0.4|2.4|0.4|2.41|0.41|2.4|0.4|0
1731533700000|2024-11-13 21:35:00|2.41|0.41|2.4|0.4|2.41|0.41|2.4|0.4|0
1731534300000|2024-11-13 21:45:00|2.41|0.41|2.41|0.41|2.41|0.41|2.4|0.4|0
1731534900000|2024-11-13 21:55:00|2.42|0.42|2.42|0.42|2.43|0.43|2.41|0.41|0
1731535800000|2024-11-13 22:10:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1731538500000|2024-11-13 22:55:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1731538800000|2024-11-13 23:00:00|2.41|0.41|2.42|0.42|2.43|0.43|2.41|0.41|0
1731539100000|2024-11-13 23:05:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1731539400000|2024-11-13 23:10:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1731540000000|2024-11-13 23:20:00|2.41|0.41|2.41|0.41|2.42|0.42|2.41|0.41|0
1731540600000|2024-11-13 23:30:00|2.4|0.4|2.41|0.41|2.41|0.41|2.4|0.4|0
1731540900000|2024-11-13 23:35:00|2.4|0.4|2.39|0.39|2.41|0.41|2.39|0.39|0
1731541500000|2024-11-13 23:45:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1731541800000|2024-11-13 23:50:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1731542100000|2024-11-13 23:55:00|2.4|0.4|2.4|0.4|2.4|0.4|2.39|0.39|0
1731542400000|2024-11-14 00:00:00|2.39|0.39|2.39|0.39|2.39|0.39|2.39|0.39|0
1731542700000|2024-11-14 00:05:00|2.4|0.4|2.41|0.41|2.42|0.42|2.4|0.4|0
1731543000000|2024-11-14 00:10:00|2.42|0.42|2.42|0.42|2.42|0.42|2.41|0.41|0
1731543300000|2024-11-14 00:15:00|2.41|0.41|2.43|0.43|2.43|0.43|2.41|0.41|0
1731543600000|2024-11-14 00:20:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1731543900000|2024-11-14 00:25:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1731544500000|2024-11-14 00:35:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1731544800000|2024-11-14 00:40:00|2.4|0.4|2.4|0.4|2.4|0.4|2.4|0.4|0
1731545400000|2024-11-14 00:50:00|2.41|0.41|2.41|0.41|2.41|0.41|2.4|0.4|0
1731545700000|2024-11-14 00:55:00|2.4|0.4|2.41|0.41|2.41|0.41|2.4|0.4|0
1731546000000|2024-11-14 01:00:00|2.42|0.42|2.42|0.42|2.43|0.43|2.41|0.41|0
1731546900000|2024-11-14 01:15:00|2.47|0.47|2.43|0.43|2.47|0.47|2.43|0.43|0
1731547200000|2024-11-14 01:20:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1731547800000|2024-11-14 01:30:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1731548400000|2024-11-14 01:40:00|2.32|0.57|2.31|0.56|2.32|0.57|2.3|0.55|0
1731548700000|2024-11-14 01:45:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1731549000000|2024-11-14 01:50:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1731549300000|2024-11-14 01:55:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1731549600000|2024-11-14 02:00:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1731550200000|2024-11-14 02:10:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731550500000|2024-11-14 02:15:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1731550800000|2024-11-14 02:20:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731551100000|2024-11-14 02:25:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1731552300000|2024-11-14 02:45:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1731552600000|2024-11-14 02:50:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731552900000|2024-11-14 02:55:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731553200000|2024-11-14 03:00:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1731553500000|2024-11-14 03:05:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1731553800000|2024-11-14 03:10:00|2.32|0.57|2.34|0.59|2.34|0.59|2.31|0.56|0
1731554400000|2024-11-14 03:20:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731554700000|2024-11-14 03:25:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1731555000000|2024-11-14 03:30:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731555600000|2024-11-14 03:40:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1731555900000|2024-11-14 03:45:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1731556500000|2024-11-14 03:55:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1731557100000|2024-11-14 04:05:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1731557400000|2024-11-14 04:10:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1731557700000|2024-11-14 04:15:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731558000000|2024-11-14 04:20:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1731558300000|2024-11-14 04:25:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1731559200000|2024-11-14 04:40:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731559500000|2024-11-14 04:45:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1731559800000|2024-11-14 04:50:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1731560400000|2024-11-14 05:00:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1731560700000|2024-11-14 05:05:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1731561000000|2024-11-14 05:10:00|2.36|0.61|2.36|0.61|2.37|0.62|2.35|0.6|0
1731561600000|2024-11-14 05:20:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1731562200000|2024-11-14 05:30:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1731562500000|2024-11-14 05:35:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731562800000|2024-11-14 05:40:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731563100000|2024-11-14 05:45:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1731563700000|2024-11-14 05:55:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731564000000|2024-11-14 06:00:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1731564900000|2024-11-14 06:15:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1731565200000|2024-11-14 06:20:00|2.34|0.59|2.35|0.6|2.35|0.6|2.33|0.58|0
1731565500000|2024-11-14 06:25:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1731565800000|2024-11-14 06:30:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1731566400000|2024-11-14 06:40:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1731566700000|2024-11-14 06:45:00|2.33|0.58|2.35|0.6|2.35|0.6|2.33|0.58|0
1731567300000|2024-11-14 06:55:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1731567600000|2024-11-14 07:00:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1731567900000|2024-11-14 07:05:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1731568200000|2024-11-14 07:10:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1731568500000|2024-11-14 07:15:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1731568800000|2024-11-14 07:20:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1731569100000|2024-11-14 07:25:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731569400000|2024-11-14 07:30:00|2.33|0.58|2.32|0.57|2.34|0.59|2.32|0.57|0
1731569700000|2024-11-14 07:35:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1731570000000|2024-11-14 07:40:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1731570300000|2024-11-14 07:45:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1731570900000|2024-11-14 07:55:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731571200000|2024-11-14 08:00:00|2.31|0.56|2.29|0.54|2.31|0.56|2.29|0.54|0
1731571500000|2024-11-14 08:05:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1731571800000|2024-11-14 08:10:00|2.29|0.54|2.27|0.52|2.29|0.54|2.26|0.51|0
1731572100000|2024-11-14 08:15:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1731572400000|2024-11-14 08:20:00|2.27|0.52|2.28|0.53|2.29|0.54|2.27|0.52|0
1731572700000|2024-11-14 08:25:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1731573000000|2024-11-14 08:30:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1731573300000|2024-11-14 08:35:00|2.25|0.5|2.25|0.5|2.25|0.5|2.24|0.49|0
1731573600000|2024-11-14 08:40:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1731573900000|2024-11-14 08:45:00|2.26|0.51|2.27|0.52|2.27|0.52|2.25|0.5|0
1731574200000|2024-11-14 08:50:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1731574500000|2024-11-14 08:55:00|2.27|0.52|2.26|0.51|2.28|0.53|2.26|0.51|0
1731574800000|2024-11-14 09:00:00|2.25|0.5|2.23|0.48|2.26|0.51|2.23|0.48|0
1731575100000|2024-11-14 09:05:00|2.24|0.49|2.24|0.49|2.24|0.49|2.23|0.48|0
1731575400000|2024-11-14 09:10:00|2.23|0.48|2.25|0.5|2.25|0.5|2.23|0.48|0
1731575700000|2024-11-14 09:15:00|2.24|0.49|2.25|0.5|2.26|0.51|2.24|0.49|0
1731576000000|2024-11-14 09:20:00|2.24|0.49|2.24|0.49|2.25|0.5|2.24|0.49|0
1731576300000|2024-11-14 09:25:00|2.25|0.5|2.25|0.5|2.26|0.51|2.24|0.49|0
1731576600000|2024-11-14 09:30:00|2.26|0.51|2.25|0.5|2.26|0.51|2.24|0.49|0
1731576900000|2024-11-14 09:35:00|2.24|0.49|2.27|0.52|2.28|0.53|2.24|0.49|0
1731577200000|2024-11-14 09:40:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1731577500000|2024-11-14 09:45:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1731577800000|2024-11-14 09:50:00|2.28|0.53|2.29|0.54|2.3|0.55|2.27|0.52|0
1731578400000|2024-11-14 10:00:00|2.3|0.55|2.28|0.53|2.3|0.55|2.28|0.53|0
1731578700000|2024-11-14 10:05:00|2.29|0.54|2.29|0.54|2.3|0.55|2.28|0.53|0
1731579000000|2024-11-14 10:10:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1731579600000|2024-11-14 10:20:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1731579900000|2024-11-14 10:25:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1731580200000|2024-11-14 10:30:00|2.27|0.52|2.27|0.52|2.28|0.53|2.26|0.51|0
1731580500000|2024-11-14 10:35:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1731580800000|2024-11-14 10:40:00|2.27|0.52|2.28|0.53|2.29|0.54|2.26|0.51|0
1731581100000|2024-11-14 10:45:00|2.29|0.54|2.28|0.53|2.29|0.54|2.27|0.52|0
1731581400000|2024-11-14 10:50:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1731581700000|2024-11-14 10:55:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731582000000|2024-11-14 11:00:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1731582300000|2024-11-14 11:05:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1731582600000|2024-11-14 11:10:00|2.28|0.53|2.28|0.53|2.29|0.54|2.27|0.52|0
1731582900000|2024-11-14 11:15:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1731583200000|2024-11-14 11:20:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1731583500000|2024-11-14 11:25:00|2.26|0.51|2.26|0.51|2.26|0.51|2.26|0.51|0
1731583800000|2024-11-14 11:30:00|2.27|0.52|2.27|0.52|2.28|0.53|2.26|0.51|0
1731584100000|2024-11-14 11:35:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1731584400000|2024-11-14 11:40:00|2.26|0.51|2.25|0.5|2.27|0.52|2.25|0.5|0
1731584700000|2024-11-14 11:45:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1731585000000|2024-11-14 11:50:00|2.24|0.49|2.25|0.5|2.25|0.5|2.24|0.49|0
1731585300000|2024-11-14 11:55:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1731585600000|2024-11-14 12:00:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1731585900000|2024-11-14 12:05:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1731586200000|2024-11-14 12:10:00|2.27|0.52|2.26|0.51|2.27|0.52|2.25|0.5|0
1731586500000|2024-11-14 12:15:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1731586800000|2024-11-14 12:20:00|2.26|0.51|2.26|0.51|2.26|0.51|2.25|0.5|0
1731587100000|2024-11-14 12:25:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1731587400000|2024-11-14 12:30:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1731587700000|2024-11-14 12:35:00|2.24|0.49|2.26|0.51|2.26|0.51|2.24|0.49|0
1731588000000|2024-11-14 12:40:00|2.25|0.5|2.24|0.49|2.26|0.51|2.24|0.49|0
1731588300000|2024-11-14 12:45:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1731588600000|2024-11-14 12:50:00|2.25|0.5|2.26|0.51|2.27|0.52|2.25|0.5|0
1731588900000|2024-11-14 12:55:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1731589200000|2024-11-14 13:00:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1731589500000|2024-11-14 13:05:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1731589800000|2024-11-14 13:10:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1731590100000|2024-11-14 13:15:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1731590400000|2024-11-14 13:20:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1731590700000|2024-11-14 13:25:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1731591000000|2024-11-14 13:30:00|2.25|0.5|2.29|0.54|2.3|0.55|2.24|0.49|0
1731591300000|2024-11-14 13:35:00|2.28|0.53|2.3|0.55|2.32|0.57|2.28|0.53|0
1731591600000|2024-11-14 13:40:00|2.29|0.54|2.27|0.52|2.3|0.55|2.26|0.51|0
1731591900000|2024-11-14 13:45:00|2.26|0.51|2.28|0.53|2.31|0.56|2.26|0.51|0
1731592200000|2024-11-14 13:50:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1731592500000|2024-11-14 13:55:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1731592800000|2024-11-14 14:00:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1731593100000|2024-11-14 14:05:00|2.28|0.53|2.29|0.54|2.29|0.54|2.27|0.52|0
1731593400000|2024-11-14 14:10:00|2.28|0.53|2.28|0.53|2.29|0.54|2.27|0.52|0
1731593700000|2024-11-14 14:15:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1731594000000|2024-11-14 14:20:00|2.3|0.55|2.23|0.48|2.3|0.55|2.23|0.48|0
1731594300000|2024-11-14 14:25:00|2.24|0.49|2.22|0.47|2.24|0.49|2.21|0.46|0
1731594600000|2024-11-14 14:30:00|2.21|0.46|2.17|0.42|2.22|0.47|2.16|0.41|0
1731594900000|2024-11-14 14:35:00|2.16|0.41|2.22|0.47|2.22|0.47|2.16|0.41|0
1731595200000|2024-11-14 14:40:00|2.21|0.46|2.2|0.45|2.25|0.5|2.18|0.43|0
1731595500000|2024-11-14 14:45:00|2.21|0.46|2.21|0.46|2.25|0.5|2.19|0.44|0
1731595800000|2024-11-14 14:50:00|2.2|0.45|2.21|0.46|2.22|0.47|2.18|0.43|0
1731596100000|2024-11-14 14:55:00|2.19|0.44|2.21|0.46|2.21|0.46|2.18|0.43|0
1731596400000|2024-11-14 15:00:00|2.2|0.45|2.21|0.46|2.22|0.47|2.2|0.45|0
1731596700000|2024-11-14 15:05:00|2.2|0.45|2.22|0.47|2.22|0.47|2.19|0.44|0
1731597000000|2024-11-14 15:10:00|2.21|0.46|2.21|0.46|2.22|0.47|2.2|0.45|0
1731597300000|2024-11-14 15:15:00|2.2|0.45|2.27|0.52|2.27|0.52|2.2|0.45|0
1731597600000|2024-11-14 15:20:00|2.26|0.51|2.25|0.5|2.26|0.51|2.23|0.48|0
1731597900000|2024-11-14 15:25:00|2.24|0.49|2.19|0.44|2.24|0.49|2.19|0.44|0
1731598200000|2024-11-14 15:30:00|2.2|0.45|2.19|0.44|2.21|0.46|2.19|0.44|0
1731598500000|2024-11-14 15:35:00|2.2|0.45|2.17|0.42|2.2|0.45|2.17|0.42|0
1731598800000|2024-11-14 15:40:00|2.18|0.43|2.16|0.41|2.18|0.43|2.16|0.41|0
1731599100000|2024-11-14 15:45:00|2.17|0.42|2.15|0.4|2.2|0.45|2.15|0.4|0
1731599400000|2024-11-14 15:50:00|2.16|0.41|2.16|0.41|2.16|0.41|2.14|0.39|0
1731599700000|2024-11-14 15:55:00|2.15|0.4|2.19|0.44|2.19|0.44|2.15|0.4|0
1731600000000|2024-11-14 16:00:00|2.18|0.43|2.2|0.45|2.2|0.45|2.17|0.42|0
1731600300000|2024-11-14 16:05:00|2.19|0.44|2.18|0.43|2.2|0.45|2.18|0.43|0
1731600600000|2024-11-14 16:10:00|2.17|0.42|2.18|0.43|2.19|0.44|2.17|0.42|0
1731600900000|2024-11-14 16:15:00|2.17|0.42|2.18|0.43|2.19|0.44|2.16|0.41|0
1731601200000|2024-11-14 16:20:00|2.17|0.42|2.16|0.41|2.18|0.43|2.16|0.41|0
1731601500000|2024-11-14 16:25:00|2.15|0.4|2.14|0.39|2.16|0.41|2.14|0.39|0
1731601800000|2024-11-14 16:30:00|2.13|0.38|2.11|0.36|2.14|0.39|2.1|0.35|0
1731602100000|2024-11-14 16:35:00|2.1|0.35|2.1|0.35|2.11|0.36|2.09|0.34|0
1731602400000|2024-11-14 16:40:00|2.09|0.34|2.1|0.35|2.1|0.35|2.08|0.33|0
1731602700000|2024-11-14 16:45:00|2.11|0.36|2.13|0.38|2.13|0.38|2.1|0.35|0
1731603000000|2024-11-14 16:50:00|2.12|0.37|2.15|0.4|2.15|0.4|2.12|0.37|0
1731603300000|2024-11-14 16:55:00|2.14|0.39|2.16|0.41|2.16|0.41|2.14|0.39|0
1731603600000|2024-11-14 17:00:00|2.17|0.42|2.17|0.42|2.19|0.44|2.16|0.41|0
1731603900000|2024-11-14 17:05:00|2.18|0.43|2.17|0.42|2.18|0.43|2.16|0.41|0
1731604200000|2024-11-14 17:10:00|2.16|0.41|2.19|0.44|2.19|0.44|2.15|0.4|0
1731604500000|2024-11-14 17:15:00|2.2|0.45|2.2|0.45|2.21|0.46|2.19|0.44|0
1731604800000|2024-11-14 17:20:00|2.19|0.44|2.2|0.45|2.21|0.46|2.19|0.44|0
1731605100000|2024-11-14 17:25:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1731605400000|2024-11-14 17:30:00|2.22|0.47|2.22|0.47|2.26|0.51|2.22|0.47|0
1731605700000|2024-11-14 17:35:00|2.21|0.46|2.19|0.44|2.22|0.47|2.18|0.43|0
1731606000000|2024-11-14 17:40:00|2.18|0.43|2.19|0.44|2.2|0.45|2.18|0.43|0
1731606300000|2024-11-14 17:45:00|2.18|0.43|2.25|0.5|2.26|0.51|2.18|0.43|0
1731606600000|2024-11-14 17:50:00|2.26|0.51|2.2|0.45|2.26|0.51|2.19|0.44|0
1731606900000|2024-11-14 17:55:00|2.19|0.44|2.19|0.44|2.2|0.45|2.18|0.43|0
1731607200000|2024-11-14 18:00:00|2.2|0.45|2.15|0.4|2.21|0.46|2.12|0.37|0
1731607500000|2024-11-14 18:05:00|2.16|0.41|2.14|0.39|2.16|0.41|2.14|0.39|0
1731607800000|2024-11-14 18:10:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1731608100000|2024-11-14 18:15:00|2.14|0.39|2.15|0.4|2.15|0.4|2.13|0.38|0
1731608400000|2024-11-14 18:20:00|2.14|0.39|2.14|0.39|2.14|0.39|2.13|0.38|0
1731608700000|2024-11-14 18:25:00|2.13|0.38|2.15|0.4|2.16|0.41|2.13|0.38|0
1731609000000|2024-11-14 18:30:00|2.16|0.41|2.16|0.41|2.17|0.42|2.15|0.4|0
1731609300000|2024-11-14 18:35:00|2.17|0.42|2.17|0.42|2.18|0.43|2.16|0.41|0
1731609600000|2024-11-14 18:40:00|2.16|0.41|2.16|0.41|2.17|0.42|2.15|0.4|0
1731609900000|2024-11-14 18:45:00|2.17|0.42|2.17|0.42|2.18|0.43|2.16|0.41|0
1731610200000|2024-11-14 18:50:00|2.16|0.41|2.19|0.44|2.2|0.45|2.16|0.41|0
1731610500000|2024-11-14 18:55:00|2.2|0.45|2.22|0.47|2.23|0.48|2.19|0.44|0
1731610800000|2024-11-14 19:00:00|2.21|0.46|2.15|0.4|2.21|0.46|2.15|0.4|0
1731611100000|2024-11-14 19:05:00|2.16|0.41|2.16|0.41|2.16|0.41|2.14|0.39|0
1731611400000|2024-11-14 19:10:00|2.17|0.42|2.18|0.43|2.18|0.43|2.15|0.4|0
1731611700000|2024-11-14 19:15:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1731612000000|2024-11-14 19:20:00|2.18|0.43|2.16|0.41|2.18|0.43|2.16|0.41|0
1731612300000|2024-11-14 19:25:00|2.17|0.42|2.15|0.4|2.17|0.42|2.15|0.4|0
1731612600000|2024-11-14 19:30:00|2.14|0.39|2.15|0.4|2.15|0.4|2.13|0.38|0
1731612900000|2024-11-14 19:35:00|2.14|0.39|2.13|0.38|2.15|0.4|2.13|0.38|0
1731613200000|2024-11-14 19:40:00|2.12|0.37|2.14|0.39|2.14|0.39|2.12|0.37|0
1731613500000|2024-11-14 19:45:00|2.13|0.38|2.15|0.4|2.16|0.41|2.13|0.38|0
1731613800000|2024-11-14 19:50:00|2.14|0.39|2.04|0.29|2.14|0.39|2.04|0.29|0
1731614100000|2024-11-14 19:55:00|2.05|0.3|2.06|0.31|2.07|0.32|2.04|0.29|0
1731614400000|2024-11-14 20:00:00|2.09|0.34|2.14|0.39|2.15|0.4|2.08|0.33|0
1731614700000|2024-11-14 20:05:00|2.13|0.38|2.21|0.46|2.24|0.49|2.05|0.3|0
1731615000000|2024-11-14 20:10:00|2.22|0.47|2.21|0.46|2.23|0.48|2.19|0.44|0
1731615300000|2024-11-14 20:15:00|2.2|0.45|2.17|0.42|2.21|0.46|2.16|0.41|0
1731615600000|2024-11-14 20:20:00|2.18|0.43|2.15|0.4|2.2|0.45|2.13|0.38|0
1731615900000|2024-11-14 20:25:00|2.14|0.39|2.14|0.39|2.15|0.4|2.12|0.37|0
1731616200000|2024-11-14 20:30:00|2.13|0.38|2.18|0.43|2.18|0.43|2.13|0.38|0
1731616500000|2024-11-14 20:35:00|2.17|0.42|2.17|0.42|2.18|0.43|2.15|0.4|0
1731616800000|2024-11-14 20:40:00|2.16|0.41|2.19|0.44|2.2|0.45|2.16|0.41|0
1731617100000|2024-11-14 20:45:00|2.2|0.45|2.21|0.46|2.22|0.47|2.17|0.42|0
1731617400000|2024-11-14 20:50:00|2.19|0.44|2.18|0.43|2.2|0.45|2.16|0.41|0
1731617700000|2024-11-14 20:55:00|2.17|0.42|2.17|0.42|2.19|0.44|2.15|0.4|0
1731618000000|2024-11-14 21:00:00|2.18|0.43|2.18|0.43|2.19|0.44|2.17|0.42|0
1731618300000|2024-11-14 21:05:00|2.19|0.44|2.23|0.48|2.24|0.49|2.18|0.43|0
1731618600000|2024-11-14 21:10:00|2.22|0.47|2.24|0.49|2.24|0.49|2.21|0.46|0
1731618900000|2024-11-14 21:15:00|2.37|0.37|2.34|0.34|2.37|0.37|2.34|0.34|0
1731619200000|2024-11-14 21:20:00|2.33|0.33|2.34|0.34|2.34|0.34|2.32|0.32|0
1731619500000|2024-11-14 21:25:00|2.33|0.33|2.33|0.33|2.34|0.34|2.33|0.33|0
1731619800000|2024-11-14 21:30:00|2.32|0.32|2.32|0.32|2.33|0.33|2.32|0.32|0
1731620100000|2024-11-14 21:35:00|2.31|0.31|2.31|0.31|2.32|0.32|2.31|0.31|0
1731620400000|2024-11-14 21:40:00|2.32|0.32|2.31|0.31|2.32|0.32|2.31|0.31|0
1731620700000|2024-11-14 21:45:00|2.3|0.3|2.31|0.31|2.31|0.31|2.3|0.3|0
1731621000000|2024-11-14 21:50:00|2.3|0.3|2.31|0.31|2.31|0.31|2.3|0.3|0
1731621300000|2024-11-14 21:55:00|2.3|0.3|2.3|0.3|2.31|0.31|2.3|0.3|0
1731621600000|2024-11-14 22:00:00|2.31|0.31|2.31|0.31|2.31|0.31|2.31|0.31|0
1731623100000|2024-11-14 22:25:00|2.32|0.32|2.32|0.32|2.32|0.32|2.32|0.32|0
1731624300000|2024-11-14 22:45:00|2.31|0.31|2.31|0.31|2.32|0.32|2.31|0.31|0
1731624900000|2024-11-14 22:55:00|2.32|0.32|2.31|0.31|2.32|0.32|2.31|0.31|0
1731625200000|2024-11-14 23:00:00|2.3|0.3|2.32|0.32|2.33|0.33|2.3|0.3|0
1731625500000|2024-11-14 23:05:00|2.33|0.33|2.33|0.33|2.33|0.33|2.32|0.32|0
1731625800000|2024-11-14 23:10:00|2.34|0.34|2.34|0.34|2.35|0.35|2.33|0.33|0
1731626100000|2024-11-14 23:15:00|2.35|0.35|2.35|0.35|2.35|0.35|2.34|0.34|0
1731626400000|2024-11-14 23:20:00|2.34|0.34|2.35|0.35|2.35|0.35|2.34|0.34|0
1731626700000|2024-11-14 23:25:00|2.34|0.34|2.34|0.34|2.35|0.35|2.34|0.34|0
1731627000000|2024-11-14 23:30:00|2.35|0.35|2.33|0.33|2.35|0.35|2.33|0.33|0
1731627300000|2024-11-14 23:35:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1731627900000|2024-11-14 23:45:00|2.32|0.32|2.34|0.34|2.34|0.34|2.32|0.32|0
1731628200000|2024-11-14 23:50:00|2.33|0.33|2.34|0.34|2.34|0.34|2.33|0.33|0
1731628500000|2024-11-14 23:55:00|2.33|0.33|2.33|0.33|2.34|0.34|2.33|0.33|0
1731628800000|2024-11-15 00:00:00|2.34|0.34|2.33|0.33|2.34|0.34|2.33|0.33|0
1731629100000|2024-11-15 00:05:00|2.34|0.34|2.34|0.34|2.34|0.34|2.33|0.33|0
1731629400000|2024-11-15 00:10:00|2.33|0.33|2.34|0.34|2.34|0.34|2.33|0.33|0
1731629700000|2024-11-15 00:15:00|2.33|0.33|2.33|0.33|2.34|0.34|2.33|0.33|0
1731630000000|2024-11-15 00:20:00|2.34|0.34|2.34|0.34|2.35|0.35|2.34|0.34|0
1731630300000|2024-11-15 00:25:00|2.35|0.35|2.34|0.34|2.35|0.35|2.34|0.34|0
1731630600000|2024-11-15 00:30:00|2.35|0.35|2.35|0.35|2.35|0.35|2.35|0.35|0
1731630900000|2024-11-15 00:35:00|2.36|0.36|2.36|0.36|2.37|0.37|2.36|0.36|0
1731631200000|2024-11-15 00:40:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1731631500000|2024-11-15 00:45:00|2.36|0.36|2.36|0.36|2.36|0.36|2.36|0.36|0
1731631800000|2024-11-15 00:50:00|2.37|0.37|2.36|0.36|2.37|0.37|2.36|0.36|0
1731632100000|2024-11-15 00:55:00|2.37|0.37|2.36|0.36|2.37|0.37|2.36|0.36|0
1731632400000|2024-11-15 01:00:00|2.37|0.37|2.37|0.37|2.37|0.37|2.36|0.36|0
1731632700000|2024-11-15 01:05:00|2.36|0.36|2.38|0.38|2.38|0.38|2.36|0.36|0
1731633000000|2024-11-15 01:10:00|2.37|0.37|2.38|0.38|2.39|0.39|2.37|0.37|0
1731633300000|2024-11-15 01:15:00|2.39|0.39|2.45|0.45|2.45|0.45|2.39|0.39|0
1731633600000|2024-11-15 01:20:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1731633900000|2024-11-15 01:25:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1731634200000|2024-11-15 01:30:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731634500000|2024-11-15 01:35:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1731634800000|2024-11-15 01:40:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731635100000|2024-11-15 01:45:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731635400000|2024-11-15 01:50:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1731635700000|2024-11-15 01:55:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1731636000000|2024-11-15 02:00:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1731636600000|2024-11-15 02:10:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1731636900000|2024-11-15 02:15:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731637200000|2024-11-15 02:20:00|2.31|0.56|2.31|0.56|2.33|0.58|2.31|0.56|0
1731637500000|2024-11-15 02:25:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1731637800000|2024-11-15 02:30:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1731638100000|2024-11-15 02:35:00|2.3|0.55|2.3|0.55|2.31|0.56|2.29|0.54|0
1731638700000|2024-11-15 02:45:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731639600000|2024-11-15 03:00:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731639900000|2024-11-15 03:05:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1731640200000|2024-11-15 03:10:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1731640800000|2024-11-15 03:20:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1731641400000|2024-11-15 03:30:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731642300000|2024-11-15 03:45:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731642600000|2024-11-15 03:50:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1731642900000|2024-11-15 03:55:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1731643200000|2024-11-15 04:00:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1731643500000|2024-11-15 04:05:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1731643800000|2024-11-15 04:10:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1731644100000|2024-11-15 04:15:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731644400000|2024-11-15 04:20:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1731644700000|2024-11-15 04:25:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1731645000000|2024-11-15 04:30:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731645300000|2024-11-15 04:35:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1731646500000|2024-11-15 04:55:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1731646800000|2024-11-15 05:00:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1731647100000|2024-11-15 05:05:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1731647700000|2024-11-15 05:15:00|2.26|0.51|2.26|0.51|2.26|0.51|2.26|0.51|0
1731648000000|2024-11-15 05:20:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1731648300000|2024-11-15 05:25:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1731648600000|2024-11-15 05:30:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1731648900000|2024-11-15 05:35:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1731649200000|2024-11-15 05:40:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1731649500000|2024-11-15 05:45:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1731649800000|2024-11-15 05:50:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1731650400000|2024-11-15 06:00:00|2.31|0.56|2.34|0.59|2.34|0.59|2.3|0.55|0
1731650700000|2024-11-15 06:05:00|2.35|0.6|2.36|0.61|2.36|0.61|2.34|0.59|0
1731651000000|2024-11-15 06:10:00|2.35|0.6|2.37|0.62|2.38|0.63|2.35|0.6|0
1731651300000|2024-11-15 06:15:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1731651600000|2024-11-15 06:20:00|2.37|0.62|2.4|0.65|2.4|0.65|2.37|0.62|0
1731651900000|2024-11-15 06:25:00|2.41|0.66|2.41|0.66|2.41|0.66|2.4|0.65|0
1731652200000|2024-11-15 06:30:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1731652500000|2024-11-15 06:35:00|2.39|0.64|2.36|0.61|2.4|0.65|2.36|0.61|0
1731652800000|2024-11-15 06:40:00|2.37|0.62|2.37|0.62|2.38|0.63|2.36|0.61|0
1731653100000|2024-11-15 06:45:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1731653400000|2024-11-15 06:50:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1731654000000|2024-11-15 07:00:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1731654300000|2024-11-15 07:05:00|2.38|0.63|2.38|0.63|2.39|0.64|2.37|0.62|0
1731654600000|2024-11-15 07:10:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1731654900000|2024-11-15 07:15:00|2.37|0.62|2.29|0.54|2.38|0.63|2.16|0.41|0
1731655200000|2024-11-15 07:20:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1731655500000|2024-11-15 07:25:00|2.31|0.56|2.3|0.55|2.31|0.56|2.29|0.54|0
1731655800000|2024-11-15 07:30:00|2.29|0.54|2.3|0.55|2.31|0.56|2.29|0.54|0
1731656100000|2024-11-15 07:35:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1731656400000|2024-11-15 07:40:00|2.3|0.55|2.3|0.55|2.32|0.57|2.3|0.55|0
1731656700000|2024-11-15 07:45:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1731657000000|2024-11-15 07:50:00|2.3|0.55|2.31|0.56|2.32|0.57|2.3|0.55|0
1731657300000|2024-11-15 07:55:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1731657600000|2024-11-15 08:00:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1731657900000|2024-11-15 08:05:00|2.3|0.55|2.34|0.59|2.34|0.59|2.3|0.55|0
1731658200000|2024-11-15 08:10:00|2.35|0.6|2.34|0.59|2.36|0.61|2.34|0.59|0
1731658500000|2024-11-15 08:15:00|2.35|0.6|2.32|0.57|2.35|0.6|2.32|0.57|0
1731658800000|2024-11-15 08:20:00|2.33|0.58|2.35|0.6|2.36|0.61|2.33|0.58|0
1731659100000|2024-11-15 08:25:00|2.36|0.61|2.38|0.63|2.38|0.63|2.35|0.6|0
1731659400000|2024-11-15 08:30:00|2.37|0.62|2.35|0.6|2.38|0.63|2.35|0.6|0
1731659700000|2024-11-15 08:35:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731660000000|2024-11-15 08:40:00|2.35|0.6|2.33|0.58|2.35|0.6|2.32|0.57|0
1731660300000|2024-11-15 08:45:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1731660600000|2024-11-15 08:50:00|2.34|0.59|2.32|0.57|2.34|0.59|2.31|0.56|0
1731660900000|2024-11-15 08:55:00|2.31|0.56|2.3|0.55|2.32|0.57|2.3|0.55|0
1731661200000|2024-11-15 09:00:00|2.31|0.56|2.31|0.56|2.32|0.57|2.3|0.55|0
1731661500000|2024-11-15 09:05:00|2.32|0.57|2.29|0.54|2.32|0.57|2.28|0.53|0
1731661800000|2024-11-15 09:10:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1731662100000|2024-11-15 09:15:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1731662400000|2024-11-15 09:20:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1731662700000|2024-11-15 09:25:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1731663300000|2024-11-15 09:35:00|2.28|0.53|2.27|0.52|2.29|0.54|2.27|0.52|0
1731663600000|2024-11-15 09:40:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1731663900000|2024-11-15 09:45:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1731664200000|2024-11-15 09:50:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1731664500000|2024-11-15 09:55:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1731664800000|2024-11-15 10:00:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1731665100000|2024-11-15 10:05:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731665400000|2024-11-15 10:10:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1731665700000|2024-11-15 10:15:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1731666000000|2024-11-15 10:20:00|2.31|0.56|2.28|0.53|2.31|0.56|2.28|0.53|0
1731666300000|2024-11-15 10:25:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731666600000|2024-11-15 10:30:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731666900000|2024-11-15 10:35:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731667200000|2024-11-15 10:40:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731667500000|2024-11-15 10:45:00|2.27|0.52|2.27|0.52|2.27|0.52|2.27|0.52|0
1731667800000|2024-11-15 10:50:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1731668100000|2024-11-15 10:55:00|2.27|0.52|2.27|0.52|2.27|0.52|2.27|0.52|0
1731668400000|2024-11-15 11:00:00|2.26|0.51|2.26|0.51|2.26|0.51|2.26|0.51|0
1731668700000|2024-11-15 11:05:00|2.25|0.5|2.25|0.5|2.26|0.51|2.24|0.49|0
1731669000000|2024-11-15 11:10:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1731669300000|2024-11-15 11:15:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1731669600000|2024-11-15 11:20:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1731670500000|2024-11-15 11:35:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1731670800000|2024-11-15 11:40:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1731671400000|2024-11-15 11:50:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1731671700000|2024-11-15 11:55:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1731672000000|2024-11-15 12:00:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1731672300000|2024-11-15 12:05:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1731672600000|2024-11-15 12:10:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1731672900000|2024-11-15 12:15:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1731673200000|2024-11-15 12:20:00|2.22|0.47|2.23|0.48|2.24|0.49|2.22|0.47|0
1731673500000|2024-11-15 12:25:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1731673800000|2024-11-15 12:30:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1731674100000|2024-11-15 12:35:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1731674400000|2024-11-15 12:40:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1731674700000|2024-11-15 12:45:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1731675000000|2024-11-15 12:50:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1731675300000|2024-11-15 12:55:00|2.2|0.45|2.2|0.45|2.21|0.46|2.19|0.44|0
1731675600000|2024-11-15 13:00:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1731675900000|2024-11-15 13:05:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1731676200000|2024-11-15 13:10:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1731676500000|2024-11-15 13:15:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1731676800000|2024-11-15 13:20:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1731677100000|2024-11-15 13:25:00|2.21|0.46|2.22|0.47|2.22|0.47|2.2|0.45|0
1731677400000|2024-11-15 13:30:00|2.23|0.48|2.2|0.45|2.26|0.51|2.19|0.44|0
1731677700000|2024-11-15 13:35:00|2.21|0.46|2.21|0.46|2.22|0.47|2.2|0.45|0
1731678000000|2024-11-15 13:40:00|2.22|0.47|2.2|0.45|2.22|0.47|2.18|0.43|0
1731678300000|2024-11-15 13:45:00|2.19|0.44|2.19|0.44|2.2|0.45|2.18|0.43|0
1731678600000|2024-11-15 13:50:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1731678900000|2024-11-15 13:55:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1731679200000|2024-11-15 14:00:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1731679500000|2024-11-15 14:05:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1731679800000|2024-11-15 14:10:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1731680100000|2024-11-15 14:15:00|2.22|0.47|2.23|0.48|2.24|0.49|2.22|0.47|0
1731680400000|2024-11-15 14:20:00|2.22|0.47|2.24|0.49|2.24|0.49|2.22|0.47|0
1731680700000|2024-11-15 14:25:00|2.25|0.5|2.17|0.42|2.25|0.5|2.17|0.42|0
1731681000000|2024-11-15 14:30:00|2.18|0.43|2.21|0.46|2.21|0.46|2.15|0.4|0
1731681300000|2024-11-15 14:35:00|2.24|0.49|2.23|0.48|2.26|0.51|2.23|0.48|0
1731681600000|2024-11-15 14:40:00|2.24|0.49|2.23|0.48|2.25|0.5|2.2|0.45|0
1731681900000|2024-11-15 14:45:00|2.24|0.49|2.19|0.44|2.25|0.5|2.19|0.44|0
1731682200000|2024-11-15 14:50:00|2.2|0.45|2.23|0.48|2.23|0.48|2.2|0.45|0
1731682500000|2024-11-15 14:55:00|2.24|0.49|2.27|0.52|2.28|0.53|2.23|0.48|0
1731682800000|2024-11-15 15:00:00|2.28|0.53|2.32|0.57|2.32|0.57|2.19|0.44|0
1731683100000|2024-11-15 15:05:00|2.33|0.58|2.36|0.61|2.36|0.61|2.3|0.55|0
1731683400000|2024-11-15 15:10:00|2.35|0.6|2.29|0.54|2.37|0.62|2.28|0.53|0
1731683700000|2024-11-15 15:15:00|2.28|0.53|2.4|0.65|2.42|0.67|2.26|0.51|0
1731684000000|2024-11-15 15:20:00|2.41|0.66|2.44|0.69|2.45|0.7|2.41|0.66|0
1731684300000|2024-11-15 15:25:00|2.43|0.68|2.44|0.69|2.51|0.76|2.43|0.68|0
1731684600000|2024-11-15 15:30:00|2.45|0.7|2.44|0.69|2.46|0.71|2.42|0.67|0
1731684900000|2024-11-15 15:35:00|2.45|0.7|2.52|0.77|2.52|0.77|2.44|0.69|0
1731685200000|2024-11-15 15:40:00|2.51|0.76|2.51|0.76|2.55|0.8|2.51|0.76|0
1731685500000|2024-11-15 15:45:00|2.52|0.77|2.51|0.76|2.53|0.78|2.47|0.72|0
1731685800000|2024-11-15 15:50:00|2.52|0.77|2.53|0.78|2.54|0.79|2.45|0.7|0
1731686100000|2024-11-15 15:55:00|2.52|0.77|2.53|0.78|2.58|0.83|2.52|0.77|0
1731686400000|2024-11-15 16:00:00|2.54|0.79|2.66|0.91|2.66|0.91|2.54|0.79|0
1731686700000|2024-11-15 16:05:00|2.65|0.9|2.65|0.9|2.66|0.91|2.62|0.87|0
1731687000000|2024-11-15 16:10:00|2.64|0.89|2.63|0.88|2.65|0.9|2.58|0.83|0
1731687300000|2024-11-15 16:15:00|2.62|0.87|2.59|0.84|2.62|0.87|2.58|0.83|0
1731687600000|2024-11-15 16:20:00|2.6|0.85|2.52|0.77|2.62|0.87|2.51|0.76|0
1731687900000|2024-11-15 16:25:00|2.51|0.76|2.5|0.75|2.53|0.78|2.5|0.75|0
1731688200000|2024-11-15 16:30:00|2.51|0.76|2.53|0.78|2.53|0.78|2.49|0.74|0
1731688500000|2024-11-15 16:35:00|2.54|0.79|2.57|0.82|2.57|0.82|2.54|0.79|0
1731688800000|2024-11-15 16:40:00|2.58|0.83|2.68|0.93|2.71|0.96|2.57|0.82|0
1731689100000|2024-11-15 16:45:00|2.67|0.92|2.66|0.91|2.69|0.94|2.63|0.88|0
1731689400000|2024-11-15 16:50:00|2.67|0.92|2.66|0.91|2.69|0.94|2.66|0.91|0
1731689700000|2024-11-15 16:55:00|2.67|0.92|2.7|0.95|2.73|0.98|2.66|0.91|0
1731690000000|2024-11-15 17:00:00|2.71|0.96|2.85|1.1|2.85|1.1|2.64|0.89|0
1731690300000|2024-11-15 17:05:00|2.84|1.09|3.49|1.74|3.49|1.74|2.84|1.09|0
1731690600000|2024-11-15 17:10:00|3.5|1.75|3.47|1.72|3.51|1.76|3.47|1.72|0
1731690900000|2024-11-15 17:15:00|3.48|1.73|3.46|1.71|3.5|1.75|3.45|1.7|0
1731691200000|2024-11-15 17:20:00|3.45|1.7|3.48|1.73|3.49|1.74|3.44|1.69|0
1731691500000|2024-11-15 17:25:00|3.47|1.72|3.48|1.73|3.5|1.75|3.47|1.72|0
1731691800000|2024-11-15 17:30:00|3.49|1.74|3.49|1.74|3.53|1.78|3.48|1.73|0
1731692100000|2024-11-15 17:35:00|3.5|1.75|3.5|1.75|3.53|1.78|3.48|1.73|0
1731692400000|2024-11-15 17:40:00|3.51|1.76|3.47|1.72|3.53|1.78|3.46|1.71|0
1731692700000|2024-11-15 17:45:00|3.46|1.71|3.49|1.74|3.5|1.75|3.45|1.7|0
1731693000000|2024-11-15 17:50:00|3.5|1.75|3.74|1.99|3.75|2|3.5|1.75|0
1731693300000|2024-11-15 17:55:00|3.75|2|3.67|1.92|3.75|2|3.67|1.92|0
1731693600000|2024-11-15 18:00:00|3.66|1.91|3.7|1.95|3.71|1.96|3.66|1.91|0
1731693900000|2024-11-15 18:05:00|3.69|1.94|3.68|1.93|3.72|1.97|3.68|1.93|0
1731694200000|2024-11-15 18:10:00|3.69|1.94|3.7|1.95|3.72|1.97|3.68|1.93|0
1731694500000|2024-11-15 18:15:00|3.69|1.94|3.69|1.94|3.71|1.96|3.65|1.9|0
1731694800000|2024-11-15 18:20:00|3.68|1.93|3.7|1.95|3.72|1.97|3.65|1.9|0
1731695100000|2024-11-15 18:25:00|3.71|1.96|3.67|1.92|3.71|1.96|3.66|1.91|0
1731695400000|2024-11-15 18:30:00|3.68|1.93|3.74|1.99|3.74|1.99|3.68|1.93|0
1731695700000|2024-11-15 18:35:00|3.73|1.98|3.7|1.95|3.74|1.99|3.69|1.94|0
1731696000000|2024-11-15 18:40:00|3.69|1.94|3.73|1.98|3.75|2|3.69|1.94|0
1731696300000|2024-11-15 18:45:00|3.74|1.99|3.79|2.04|3.8|2.05|3.73|1.98|0
1731696600000|2024-11-15 18:50:00|3.78|2.03|3.78|2.03|3.8|2.05|3.77|2.02|0
1731696900000|2024-11-15 18:55:00|3.79|2.04|3.77|2.02|3.84|2.09|3.77|2.02|0
1731697200000|2024-11-15 19:00:00|3.76|2.01|3.65|1.9|3.79|2.04|3.65|1.9|0
1731697500000|2024-11-15 19:05:00|3.92|2.17|3.83|2.08|3.92|2.17|3.79|2.04|0
1731697800000|2024-11-15 19:10:00|3.84|2.09|3.83|2.08|3.85|2.1|3.8|2.05|0
1731698100000|2024-11-15 19:15:00|3.84|2.09|3.85|2.1|3.86|2.11|3.82|2.07|0
1731698400000|2024-11-15 19:20:00|3.84|2.09|3.86|2.11|3.87|2.12|3.84|2.09|0
1731698700000|2024-11-15 19:25:00|3.85|2.1|3.89|2.14|3.9|2.15|3.85|2.1|0
1731699000000|2024-11-15 19:30:00|3.88|2.13|3.89|2.14|3.9|2.15|3.86|2.11|0
1731699300000|2024-11-15 19:35:00|3.88|2.13|3.87|2.12|3.89|2.14|3.85|2.1|0
1731699600000|2024-11-15 19:40:00|3.86|2.11|3.76|2.01|3.86|2.11|3.75|2|0
1731699900000|2024-11-15 19:45:00|3.77|2.02|3.54|1.79|3.77|2.02|3.53|1.78|0
1731700200000|2024-11-15 19:50:00|3.53|1.78|3.62|1.87|3.63|1.88|3.53|1.78|0
1731700500000|2024-11-15 19:55:00|3.61|1.86|3.57|1.82|3.61|1.86|3.57|1.82|0
1731700800000|2024-11-15 20:00:00|3.58|1.83|3.52|1.77|3.58|1.83|3.52|1.77|0
1731701100000|2024-11-15 20:05:00|3.53|1.78|3.55|1.8|3.56|1.81|3.48|1.73|0
1731701400000|2024-11-15 20:10:00|3.54|1.79|3.51|1.76|3.54|1.79|3.5|1.75|0
1731701700000|2024-11-15 20:15:00|3.5|1.75|3.47|1.72|3.52|1.77|3.44|1.69|0
1731702000000|2024-11-15 20:20:00|3.46|1.71|3.5|1.75|3.51|1.76|3.44|1.69|0
1731702300000|2024-11-15 20:25:00|3.51|1.76|3.53|1.78|3.53|1.78|3.49|1.74|0
1731702600000|2024-11-15 20:30:00|3.51|1.76|3.51|1.76|3.54|1.79|3.49|1.74|0
1731702900000|2024-11-15 20:35:00|3.5|1.75|3.52|1.77|3.52|1.77|3.49|1.74|0
1731703200000|2024-11-15 20:40:00|3.51|1.76|3.57|1.82|3.63|1.88|3.38|1.63|0
1731703500000|2024-11-15 20:45:00|3.56|1.81|3.55|1.8|3.57|1.82|3.52|1.77|0
1731703800000|2024-11-15 20:50:00|3.54|1.79|3.43|1.68|3.55|1.8|3.43|1.68|0
1731704100000|2024-11-15 20:55:00|3.45|1.7|3.49|1.74|3.49|1.74|3.42|1.67|0
1731704400000|2024-11-15 21:00:00|3.48|1.73|3.43|1.68|3.48|1.73|3.38|1.63|0
1731704700000|2024-11-15 21:05:00|3.42|1.67|3.42|1.67|3.43|1.68|3.41|1.66|0
1731705000000|2024-11-15 21:10:00|3.43|1.68|3.43|1.68|3.44|1.69|3.42|1.67|0
1731892800000|2024-11-18 01:20:00|2.62|0.62|2.61|0.61|2.62|0.62|2.61|0.61|0
1731893400000|2024-11-18 01:30:00|2.49|0.74|2.48|0.73|2.49|0.74|2.48|0.73|0
1731893700000|2024-11-18 01:35:00|2.49|0.74|2.49|0.74|2.49|0.74|2.48|0.73|0
1731894000000|2024-11-18 01:40:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1731894300000|2024-11-18 01:45:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1731894600000|2024-11-18 01:50:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1731894900000|2024-11-18 01:55:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1731895200000|2024-11-18 02:00:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1731895500000|2024-11-18 02:05:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1731895800000|2024-11-18 02:10:00|2.51|0.76|2.49|0.74|2.51|0.76|2.49|0.74|0
1731897000000|2024-11-18 02:30:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1731897300000|2024-11-18 02:35:00|2.49|0.74|2.49|0.74|2.49|0.74|2.48|0.73|0
1731897600000|2024-11-18 02:40:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1731898800000|2024-11-18 03:00:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1731899400000|2024-11-18 03:10:00|2.49|0.74|2.49|0.74|2.49|0.74|2.48|0.73|0
1731900600000|2024-11-18 03:30:00|2.5|0.75|2.48|0.73|2.5|0.75|2.48|0.73|0
1731900900000|2024-11-18 03:35:00|2.49|0.74|2.48|0.73|2.49|0.74|2.48|0.73|0
1731901200000|2024-11-18 03:40:00|2.49|0.74|2.49|0.74|2.49|0.74|2.49|0.74|0
1731902100000|2024-11-18 03:55:00|2.48|0.73|2.48|0.73|2.48|0.73|2.48|0.73|0
1731902400000|2024-11-18 04:00:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1731902700000|2024-11-18 04:05:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1731903000000|2024-11-18 04:10:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1731903300000|2024-11-18 04:15:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1731904500000|2024-11-18 04:35:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1731904800000|2024-11-18 04:40:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731905100000|2024-11-18 04:45:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1731906000000|2024-11-18 05:00:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1731906300000|2024-11-18 05:05:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1731906600000|2024-11-18 05:10:00|2.46|0.71|2.47|0.72|2.47|0.72|2.45|0.7|0
1731906900000|2024-11-18 05:15:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731907200000|2024-11-18 05:20:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1731907500000|2024-11-18 05:25:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1731907800000|2024-11-18 05:30:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1731908400000|2024-11-18 05:40:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731909000000|2024-11-18 05:50:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1731909300000|2024-11-18 05:55:00|2.47|0.72|2.45|0.7|2.47|0.72|2.45|0.7|0
1731909600000|2024-11-18 06:00:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731909900000|2024-11-18 06:05:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1731910200000|2024-11-18 06:10:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731910500000|2024-11-18 06:15:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1731910800000|2024-11-18 06:20:00|2.46|0.71|2.44|0.69|2.46|0.71|2.44|0.69|0
1731911100000|2024-11-18 06:25:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1731911400000|2024-11-18 06:30:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1731911700000|2024-11-18 06:35:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1731912000000|2024-11-18 06:40:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1731913200000|2024-11-18 07:00:00|2.44|0.69|2.44|0.69|2.45|0.7|2.43|0.68|0
1731913500000|2024-11-18 07:05:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1731913800000|2024-11-18 07:10:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1731914100000|2024-11-18 07:15:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1731914400000|2024-11-18 07:20:00|2.46|0.71|2.47|0.72|2.47|0.72|2.45|0.7|0
1731914700000|2024-11-18 07:25:00|2.48|0.73|2.44|0.69|2.49|0.74|2.44|0.69|0
1731915000000|2024-11-18 07:30:00|2.51|0.76|2.54|0.79|2.55|0.8|2.51|0.76|0
1731915300000|2024-11-18 07:35:00|2.53|0.78|2.53|0.78|2.54|0.79|2.53|0.78|0
1731915600000|2024-11-18 07:40:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1731915900000|2024-11-18 07:45:00|2.55|0.8|2.58|0.83|2.58|0.83|2.55|0.8|0
1731916200000|2024-11-18 07:50:00|2.57|0.82|2.55|0.8|2.57|0.82|2.55|0.8|0
1731916500000|2024-11-18 07:55:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1731916800000|2024-11-18 08:00:00|2.54|0.79|2.56|0.81|2.58|0.83|2.53|0.78|0
1731917100000|2024-11-18 08:05:00|2.57|0.82|2.57|0.82|2.59|0.84|2.56|0.81|0
1731917400000|2024-11-18 08:10:00|2.58|0.83|2.56|0.81|2.58|0.83|2.56|0.81|0
1731917700000|2024-11-18 08:15:00|2.57|0.82|2.53|0.78|2.57|0.82|2.53|0.78|0
1731918000000|2024-11-18 08:20:00|2.52|0.77|2.51|0.76|2.53|0.78|2.51|0.76|0
1731918300000|2024-11-18 08:25:00|2.52|0.77|2.52|0.77|2.52|0.77|2.51|0.76|0
1731918600000|2024-11-18 08:30:00|2.53|0.78|2.57|0.82|2.57|0.82|2.53|0.78|0
1731918900000|2024-11-18 08:35:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1731919200000|2024-11-18 08:40:00|2.57|0.82|2.29|1.09|2.58|1.11|2.29|0.81|0
1731919500000|2024-11-18 08:45:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1731919800000|2024-11-18 08:50:00|2.3|1.1|2.28|1.08|2.3|1.1|2.27|1.07|0
1731920100000|2024-11-18 08:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1731920400000|2024-11-18 09:00:00|2.29|1.09|2.32|1.12|2.32|1.12|2.28|1.08|0
1731920700000|2024-11-18 09:05:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1731921000000|2024-11-18 09:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.29|1.09|0
1731921300000|2024-11-18 09:15:00|2.32|1.12|2.33|1.13|2.35|1.15|2.31|1.11|0
1731921600000|2024-11-18 09:20:00|2.34|1.14|2.32|1.12|2.35|1.15|2.31|1.11|0
1731921900000|2024-11-18 09:25:00|2.33|1.13|2.34|1.14|2.36|1.16|2.3|1.1|0
1731922200000|2024-11-18 09:30:00|2.35|1.15|2.36|1.16|2.36|1.16|2.33|1.13|0
1731922500000|2024-11-18 09:35:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1731922800000|2024-11-18 09:40:00|2.36|1.16|2.34|1.14|2.37|1.17|2.34|1.14|0
1731923100000|2024-11-18 09:45:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1731923400000|2024-11-18 09:50:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1731923700000|2024-11-18 09:55:00|2.36|1.16|2.35|1.15|2.37|1.17|2.35|1.15|0
1731924000000|2024-11-18 10:00:00|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1731924300000|2024-11-18 10:05:00|2.34|1.14|2.35|1.15|2.36|1.16|2.34|1.14|0
1731924600000|2024-11-18 10:10:00|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1731924900000|2024-11-18 10:15:00|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1731925200000|2024-11-18 10:20:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1731925500000|2024-11-18 10:25:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1731925800000|2024-11-18 10:30:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1731926100000|2024-11-18 10:35:00|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1731926400000|2024-11-18 10:40:00|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1731926700000|2024-11-18 10:45:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1731927000000|2024-11-18 10:50:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1731927300000|2024-11-18 10:55:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1731927600000|2024-11-18 11:00:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1731927900000|2024-11-18 11:05:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1731928200000|2024-11-18 11:10:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1731928500000|2024-11-18 11:15:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1731928800000|2024-11-18 11:20:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1731929100000|2024-11-18 11:25:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1731929400000|2024-11-18 11:30:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1731929700000|2024-11-18 11:35:00|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1731930000000|2024-11-18 11:40:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1731930300000|2024-11-18 11:45:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1731930600000|2024-11-18 11:50:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1731930900000|2024-11-18 11:55:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1731931200000|2024-11-18 12:00:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1731931500000|2024-11-18 12:05:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1731931800000|2024-11-18 12:10:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1731932100000|2024-11-18 12:15:00|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1731932400000|2024-11-18 12:20:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1731932700000|2024-11-18 12:25:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1731933000000|2024-11-18 12:30:00|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1731933300000|2024-11-18 12:35:00|2.28|1.08|2.25|1.05|2.29|1.09|2.25|1.05|0
1731933600000|2024-11-18 12:40:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1731933900000|2024-11-18 12:45:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1731934200000|2024-11-18 12:50:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1731934500000|2024-11-18 12:55:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1731934800000|2024-11-18 13:00:00|2.26|1.06|2.29|1.09|2.29|1.09|2.26|1.06|0
1731935100000|2024-11-18 13:05:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1731935400000|2024-11-18 13:10:00|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1731935700000|2024-11-18 13:15:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1731936000000|2024-11-18 13:20:00|2.32|1.12|2.36|1.16|2.37|1.17|2.32|1.12|0
1731936300000|2024-11-18 13:25:00|2.35|1.15|2.34|1.14|2.36|1.16|2.33|1.13|0
1731936600000|2024-11-18 13:30:00|2.35|1.15|2.31|1.11|2.35|1.15|2.31|1.11|0
1731936900000|2024-11-18 13:35:00|2.32|1.12|2.32|1.12|2.34|1.14|2.3|1.1|0
1731937200000|2024-11-18 13:40:00|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1731937500000|2024-11-18 13:45:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1731937800000|2024-11-18 13:50:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1731938100000|2024-11-18 13:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1731938400000|2024-11-18 14:00:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1731938700000|2024-11-18 14:05:00|2.32|1.12|2.23|1.03|2.35|1.15|2.23|1.03|0
1731939000000|2024-11-18 14:10:00|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1731939300000|2024-11-18 14:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.2|1|0
1731939600000|2024-11-18 14:20:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1731939900000|2024-11-18 14:25:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1731940200000|2024-11-18 14:30:00|2.25|1.05|2.29|1.09|2.3|1.1|2.25|1.05|0
1731940500000|2024-11-18 14:35:00|2.28|1.08|2.24|1.04|2.29|1.09|2.23|1.03|0
1731940800000|2024-11-18 14:40:00|2.25|1.05|2.21|1.01|2.26|1.06|2.19|0.99|0
1731941100000|2024-11-18 14:45:00|2.22|1.02|2.22|1.02|2.26|1.06|2.22|1.02|0
1731941400000|2024-11-18 14:50:00|2.23|1.03|2.25|1.05|2.27|1.07|2.23|1.03|0
1731941700000|2024-11-18 14:55:00|2.26|1.06|2.21|1.01|2.26|1.06|2.21|1.01|0
1731942000000|2024-11-18 15:00:00|2.2|1|2.14|0.94|2.22|1.02|2.14|0.94|0
1731942300000|2024-11-18 15:05:00|2.13|0.93|2.14|0.94|2.15|0.95|2.13|0.93|0
1731942600000|2024-11-18 15:10:00|2.15|0.95|2.13|0.93|2.16|0.96|2.13|0.93|0
1731942900000|2024-11-18 15:15:00|2.14|0.94|2.05|0.85|2.18|0.98|2.05|0.85|0
1731943200000|2024-11-18 15:20:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1731943500000|2024-11-18 15:25:00|2.06|0.86|2.02|0.82|2.06|0.86|2.02|0.82|0
1731943800000|2024-11-18 15:30:00|2.01|0.81|1.98|0.78|2.01|0.81|1.98|0.78|0
1731944100000|2024-11-18 15:35:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1731944400000|2024-11-18 15:40:00|2|0.8|1.97|0.77|2|0.8|1.97|0.77|0
1731944700000|2024-11-18 15:45:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1731945000000|2024-11-18 15:50:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1731945300000|2024-11-18 15:55:00|2.05|0.85|1.99|0.79|2.05|0.85|1.98|0.78|0
1731945600000|2024-11-18 16:00:00|1.98|0.78|1.97|0.77|2|0.8|1.97|0.77|0
1731945900000|2024-11-18 16:05:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1731946200000|2024-11-18 16:10:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1731946500000|2024-11-18 16:15:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1731946800000|2024-11-18 16:20:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1731947100000|2024-11-18 16:25:00|1.98|0.78|2|0.8|2.02|0.82|1.96|0.76|0
1731947400000|2024-11-18 16:30:00|1.99|0.79|2|0.8|2.01|0.81|1.97|0.77|0
1731947700000|2024-11-18 16:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1731948000000|2024-11-18 16:40:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1731948300000|2024-11-18 16:45:00|1.99|0.79|2.03|0.83|2.04|0.84|1.99|0.79|0
1731948600000|2024-11-18 16:50:00|2.04|0.84|2.04|0.84|2.06|0.86|2.03|0.83|0
1731948900000|2024-11-18 16:55:00|2.05|0.85|2.05|0.85|2.07|0.87|2.05|0.85|0
1731949200000|2024-11-18 17:00:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1731949500000|2024-11-18 17:05:00|2.06|0.86|2.07|0.87|2.08|0.88|2.05|0.85|0
1731949800000|2024-11-18 17:10:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1731950100000|2024-11-18 17:15:00|2.06|0.86|2.06|0.86|2.08|0.88|2.05|0.85|0
1731950400000|2024-11-18 17:20:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1731950700000|2024-11-18 17:25:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1731951000000|2024-11-18 17:30:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1731951300000|2024-11-18 17:35:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1731951600000|2024-11-18 17:40:00|1.98|0.78|2.01|0.81|2.01|0.81|1.97|0.77|0
1731951900000|2024-11-18 17:45:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1731952200000|2024-11-18 17:50:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1731952500000|2024-11-18 17:55:00|2|0.8|1.96|0.76|2.01|0.81|1.96|0.76|0
1731952800000|2024-11-18 18:00:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1731953100000|2024-11-18 18:05:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1731953400000|2024-11-18 18:10:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1731953700000|2024-11-18 18:15:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1731954000000|2024-11-18 18:20:00|1.96|0.76|1.93|0.73|1.99|0.79|1.93|0.73|0
1731954300000|2024-11-18 18:25:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1731954600000|2024-11-18 18:30:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1731954900000|2024-11-18 18:35:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1731955200000|2024-11-18 18:40:00|1.96|0.76|2|0.8|2|0.8|1.96|0.76|0
1731955500000|2024-11-18 18:45:00|1.99|0.79|1.99|0.79|2.01|0.81|1.98|0.78|0
1731955800000|2024-11-18 18:50:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1731956100000|2024-11-18 18:55:00|1.97|0.77|1.93|0.73|1.97|0.77|1.93|0.73|0
1731956400000|2024-11-18 19:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1731956700000|2024-11-18 19:05:00|1.94|0.74|1.95|0.75|1.95|0.75|1.93|0.73|0
1731957000000|2024-11-18 19:10:00|1.96|0.76|1.98|0.78|1.98|0.78|1.95|0.75|0
1731957300000|2024-11-18 19:15:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1731957600000|2024-11-18 19:20:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1731957900000|2024-11-18 19:25:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1731958200000|2024-11-18 19:30:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1731958500000|2024-11-18 19:35:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1731958800000|2024-11-18 19:40:00|1.99|0.79|1.96|0.76|1.99|0.79|1.96|0.76|0
1731959100000|2024-11-18 19:45:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1731959400000|2024-11-18 19:50:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1731959700000|2024-11-18 19:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1731960000000|2024-11-18 20:00:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1731960300000|2024-11-18 20:05:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1731960600000|2024-11-18 20:10:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1731960900000|2024-11-18 20:15:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1731961200000|2024-11-18 20:20:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1731961500000|2024-11-18 20:25:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1731961800000|2024-11-18 20:30:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1731962100000|2024-11-18 20:35:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1731962400000|2024-11-18 20:40:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1731962700000|2024-11-18 20:45:00|1.93|0.73|1.92|0.72|1.95|0.75|1.92|0.72|0
1731963000000|2024-11-18 20:50:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1731963300000|2024-11-18 20:55:00|1.95|0.75|1.92|0.72|1.96|0.76|1.92|0.72|0
1731963600000|2024-11-18 21:00:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1731963900000|2024-11-18 21:05:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1731964200000|2024-11-18 21:10:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1731964500000|2024-11-18 21:15:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1731964800000|2024-11-18 21:20:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1731965400000|2024-11-18 21:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1731965700000|2024-11-18 21:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1731966300000|2024-11-18 21:45:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1731969600000|2024-11-18 22:40:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1731970200000|2024-11-18 22:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1731970800000|2024-11-18 23:00:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1731971100000|2024-11-18 23:05:00|2.04|0.64|2.05|0.65|2.05|0.65|2.03|0.63|0
1731971700000|2024-11-18 23:15:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1731972000000|2024-11-18 23:20:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1731972300000|2024-11-18 23:25:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1731972600000|2024-11-18 23:30:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1731972900000|2024-11-18 23:35:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1731973200000|2024-11-18 23:40:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1731973500000|2024-11-18 23:45:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1731973800000|2024-11-18 23:50:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1731974400000|2024-11-19 00:00:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1731974700000|2024-11-19 00:05:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1731975000000|2024-11-19 00:10:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1731975300000|2024-11-19 00:15:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1731976200000|2024-11-19 00:30:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1731976500000|2024-11-19 00:35:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1731977100000|2024-11-19 00:45:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1731977700000|2024-11-19 00:55:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1731978000000|2024-11-19 01:00:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1731978300000|2024-11-19 01:05:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1731978600000|2024-11-19 01:10:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1731978900000|2024-11-19 01:15:00|1.99|0.59|2.07|0.67|2.09|0.69|1.99|0.59|0
1731979200000|2024-11-19 01:20:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1731979500000|2024-11-19 01:25:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1731979800000|2024-11-19 01:30:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1731980100000|2024-11-19 01:35:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1731980400000|2024-11-19 01:40:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1731980700000|2024-11-19 01:45:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1731981000000|2024-11-19 01:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1731981300000|2024-11-19 01:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1731981900000|2024-11-19 02:05:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1731982200000|2024-11-19 02:10:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1731982500000|2024-11-19 02:15:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1731982800000|2024-11-19 02:20:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1731983100000|2024-11-19 02:25:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1731983400000|2024-11-19 02:30:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1731983700000|2024-11-19 02:35:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1731984000000|2024-11-19 02:40:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1731984300000|2024-11-19 02:45:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1731984600000|2024-11-19 02:50:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1731984900000|2024-11-19 02:55:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1731985800000|2024-11-19 03:10:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1731986100000|2024-11-19 03:15:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1731986400000|2024-11-19 03:20:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1731986700000|2024-11-19 03:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1731987000000|2024-11-19 03:30:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1731987300000|2024-11-19 03:35:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1731987600000|2024-11-19 03:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1731987900000|2024-11-19 03:45:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1731988200000|2024-11-19 03:50:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1731988500000|2024-11-19 03:55:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1731988800000|2024-11-19 04:00:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1731989400000|2024-11-19 04:10:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1731990300000|2024-11-19 04:25:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1731990600000|2024-11-19 04:30:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1731990900000|2024-11-19 04:35:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1731991500000|2024-11-19 04:45:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1731991800000|2024-11-19 04:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1731992100000|2024-11-19 04:55:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1731992400000|2024-11-19 05:00:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1731992700000|2024-11-19 05:05:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1731993000000|2024-11-19 05:10:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1731993300000|2024-11-19 05:15:00|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1731993600000|2024-11-19 05:20:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1731993900000|2024-11-19 05:25:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1731994200000|2024-11-19 05:30:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1731994500000|2024-11-19 05:35:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1731994800000|2024-11-19 05:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1731995100000|2024-11-19 05:45:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1731995400000|2024-11-19 05:50:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1731996600000|2024-11-19 06:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1731996900000|2024-11-19 06:15:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1731997200000|2024-11-19 06:20:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1731997500000|2024-11-19 06:25:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1731997800000|2024-11-19 06:30:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1731998700000|2024-11-19 06:45:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1731999000000|2024-11-19 06:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1731999600000|2024-11-19 07:00:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1731999900000|2024-11-19 07:05:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1732000200000|2024-11-19 07:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1732000500000|2024-11-19 07:15:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1732000800000|2024-11-19 07:20:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1732001100000|2024-11-19 07:25:00|1.93|0.73|1.86|0.66|1.93|0.73|1.84|0.64|0
1732001400000|2024-11-19 07:30:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1732001700000|2024-11-19 07:35:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1732002900000|2024-11-19 07:55:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1732003200000|2024-11-19 08:00:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1732003500000|2024-11-19 08:05:00|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1732003800000|2024-11-19 08:10:00|1.84|0.64|1.86|0.66|1.87|0.67|1.84|0.64|0
1732004100000|2024-11-19 08:15:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1732004400000|2024-11-19 08:20:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1732004700000|2024-11-19 08:25:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1732005000000|2024-11-19 08:30:00|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1732005300000|2024-11-19 08:35:00|1.89|0.69|1.91|0.71|1.93|0.73|1.88|0.68|0
1732005600000|2024-11-19 08:40:00|1.9|0.7|2.01|0.81|2.02|0.82|1.87|0.67|0
1732005900000|2024-11-19 08:45:00|2|0.8|1.95|0.75|2.01|0.81|1.95|0.75|0
1732006200000|2024-11-19 08:50:00|1.96|0.76|1.91|0.71|1.97|0.77|1.91|0.71|0
1732006500000|2024-11-19 08:55:00|1.9|0.7|1.95|0.75|1.97|0.77|1.9|0.7|0
1732006800000|2024-11-19 09:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1732007100000|2024-11-19 09:05:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1732007400000|2024-11-19 09:10:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1732007700000|2024-11-19 09:15:00|1.95|0.75|1.99|0.79|1.99|0.79|1.94|0.74|0
1732008000000|2024-11-19 09:20:00|1.98|0.78|2.01|0.81|2.01|0.81|1.97|0.77|0
1732008300000|2024-11-19 09:25:00|2.02|0.82|2.15|0.95|2.16|0.96|1.96|0.76|0
1732008600000|2024-11-19 09:30:00|2.27|1.07|2.29|1.09|2.35|1.15|2.27|1.07|0
1732008900000|2024-11-19 09:35:00|2.28|1.08|2.27|1.07|2.29|1.09|2.25|1.05|0
1732009200000|2024-11-19 09:40:00|2.29|1.09|2.33|1.13|2.33|1.13|2.28|1.08|0
1732009500000|2024-11-19 09:45:00|2.34|1.14|2.31|1.11|2.34|1.14|2.3|1.1|0
1732009800000|2024-11-19 09:50:00|2.32|1.12|2.27|1.07|2.33|1.13|2.25|1.05|0
1732010100000|2024-11-19 09:55:00|2.26|1.06|2.28|1.08|2.29|1.09|2.25|1.05|0
1732010400000|2024-11-19 10:00:00|2.29|1.09|2.27|1.07|2.3|1.1|2.25|1.05|0
1732010700000|2024-11-19 10:05:00|2.28|1.08|2.27|1.07|2.29|1.09|2.24|1.04|0
1732011000000|2024-11-19 10:10:00|2.28|1.08|2.28|1.08|2.3|1.1|2.28|1.08|0
1732011300000|2024-11-19 10:15:00|2.27|1.07|2.23|1.03|2.28|1.08|2.22|1.02|0
1732011600000|2024-11-19 10:20:00|2.24|1.04|2.22|1.02|2.25|1.05|2.22|1.02|0
1732011900000|2024-11-19 10:25:00|2.23|1.03|2.26|1.06|2.26|1.06|2.23|1.03|0
1732012200000|2024-11-19 10:30:00|2.27|1.07|2.26|1.06|2.28|1.08|2.25|1.05|0
1732012500000|2024-11-19 10:35:00|2.25|1.05|2.23|1.03|2.27|1.07|2.23|1.03|0
1732012800000|2024-11-19 10:40:00|2.24|1.04|2.23|1.03|2.25|1.05|2.22|1.02|0
1732013100000|2024-11-19 10:45:00|2.24|1.04|2.21|1.01|2.24|1.04|2.2|1|0
1732013400000|2024-11-19 10:50:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1732013700000|2024-11-19 10:55:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1732014000000|2024-11-19 11:00:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1732014300000|2024-11-19 11:05:00|2.23|1.03|2.21|1.01|2.24|1.04|2.21|1.01|0
1732014600000|2024-11-19 11:10:00|2.22|1.02|2.21|1.01|2.24|1.04|2.21|1.01|0
1732014900000|2024-11-19 11:15:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1732015200000|2024-11-19 11:20:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1732015500000|2024-11-19 11:25:00|2.16|0.96|2.18|0.98|2.19|0.99|2.16|0.96|0
1732015800000|2024-11-19 11:30:00|2.19|0.99|2.19|0.99|2.21|1.01|2.17|0.97|0
1732016100000|2024-11-19 11:35:00|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1732016400000|2024-11-19 11:40:00|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1732016700000|2024-11-19 11:45:00|2.16|0.96|2.31|1.11|2.31|1.11|2.15|0.95|0
1732017000000|2024-11-19 11:50:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1732017300000|2024-11-19 11:55:00|2.3|1.1|2.3|1.1|2.32|1.12|2.3|1.1|0
1732017600000|2024-11-19 12:00:00|2.29|1.09|2.25|1.05|2.29|1.09|2.25|1.05|0
1732017900000|2024-11-19 12:05:00|2.26|1.06|2.22|1.02|2.26|1.06|2.22|1.02|0
1732018200000|2024-11-19 12:10:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1732018500000|2024-11-19 12:15:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1732018800000|2024-11-19 12:20:00|2.26|1.06|2.23|1.03|2.26|1.06|2.23|1.03|0
1732019100000|2024-11-19 12:25:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1732019400000|2024-11-19 12:30:00|2.23|1.03|2.25|1.05|2.25|1.05|2.22|1.02|0
1732019700000|2024-11-19 12:35:00|2.26|1.06|2.23|1.03|2.26|1.06|2.18|0.98|0
1732020000000|2024-11-19 12:40:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1732020300000|2024-11-19 12:45:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1732020600000|2024-11-19 12:50:00|2.21|1.01|2.21|1.01|2.23|1.03|2.2|1|0
1732020900000|2024-11-19 12:55:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1732021200000|2024-11-19 13:00:00|2.21|1.01|2.21|1.01|2.21|1.01|2.19|0.99|0
1732021500000|2024-11-19 13:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1732021800000|2024-11-19 13:10:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1732022100000|2024-11-19 13:15:00|2.22|1.02|2.2|1|2.32|1.12|2.19|0.99|0
1732022400000|2024-11-19 13:20:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1732022700000|2024-11-19 13:25:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1732023000000|2024-11-19 13:30:00|2.21|1.01|2.25|1.05|2.26|1.06|2.21|1.01|0
1732023300000|2024-11-19 13:35:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1732023600000|2024-11-19 13:40:00|2.28|1.08|2.32|1.12|2.33|1.13|2.27|1.07|0
1732023900000|2024-11-19 13:45:00|2.31|1.11|2.39|1.19|2.4|1.2|2.23|1.03|0
1732024200000|2024-11-19 13:50:00|2.4|1.2|2.5|1.3|2.5|1.3|2.38|1.18|0
1732024500000|2024-11-19 13:55:00|2.49|1.29|2.5|1.3|2.5|1.3|2.44|1.24|0
1732024800000|2024-11-19 14:00:00|2.49|1.29|2.73|1.53|2.74|1.54|2.37|1.17|0
1732025100000|2024-11-19 14:05:00|2.74|1.54|2.67|1.47|2.9|1.7|2.67|1.47|0
1732025400000|2024-11-19 14:10:00|2.66|1.46|2.65|1.45|2.71|1.51|2.65|1.45|0
1732025700000|2024-11-19 14:15:00|2.66|1.46|2.66|1.46|2.68|1.48|2.64|1.44|0
1732026000000|2024-11-19 14:20:00|2.65|1.45|2.65|1.45|2.68|1.48|2.63|1.43|0
1732026300000|2024-11-19 14:25:00|2.64|1.44|2.61|1.41|2.65|1.45|2.6|1.4|0
1732026600000|2024-11-19 14:30:00|2.6|1.4|2.55|1.35|2.62|1.42|2.54|1.34|0
1732026900000|2024-11-19 14:35:00|2.56|1.36|2.45|1.25|2.7|1.5|2.45|1.25|0
1732027200000|2024-11-19 14:40:00|2.46|1.26|2.34|1.14|2.46|1.26|2.33|1.13|0
1732027500000|2024-11-19 14:45:00|2.35|1.15|2.35|1.15|2.39|1.19|2.33|1.13|0
1732027800000|2024-11-19 14:50:00|2.36|1.16|2.44|1.24|2.44|1.24|2.33|1.13|0
1732028100000|2024-11-19 14:55:00|2.43|1.23|2.41|1.21|2.44|1.24|2.39|1.19|0
1732028400000|2024-11-19 15:00:00|2.42|1.22|2.45|1.25|2.45|1.25|2.4|1.2|0
1732028700000|2024-11-19 15:05:00|2.44|1.24|2.37|1.17|2.44|1.24|2.36|1.16|0
1732029000000|2024-11-19 15:10:00|2.36|1.16|2.37|1.17|2.4|1.2|2.34|1.14|0
1732029300000|2024-11-19 15:15:00|2.38|1.18|2.36|1.16|2.42|1.22|2.35|1.15|0
1732029600000|2024-11-19 15:20:00|2.37|1.17|2.35|1.15|2.4|1.2|2.34|1.14|0
1732029900000|2024-11-19 15:25:00|2.34|1.14|2.29|1.09|2.36|1.16|2.29|1.09|0
1732030200000|2024-11-19 15:30:00|2.3|1.1|2.26|1.06|2.31|1.11|2.25|1.05|0
1732030500000|2024-11-19 15:35:00|2.25|1.05|2.22|1.02|2.26|1.06|2.21|1.01|0
1732030800000|2024-11-19 15:40:00|2.23|1.03|2.16|0.96|2.34|1.14|2.16|0.96|0
1732031100000|2024-11-19 15:45:00|2.17|0.97|2.14|0.94|2.18|0.98|2.14|0.94|0
1732031400000|2024-11-19 15:50:00|2.15|0.95|2.16|0.96|2.17|0.97|2.13|0.93|0
1732031700000|2024-11-19 15:55:00|2.15|0.95|2.15|0.95|2.17|0.97|2.14|0.94|0
1732032000000|2024-11-19 16:00:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1732032300000|2024-11-19 16:05:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1732032600000|2024-11-19 16:10:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1732032900000|2024-11-19 16:15:00|2.11|0.91|2.09|0.89|2.11|0.91|2.08|0.88|0
1732033200000|2024-11-19 16:20:00|2.1|0.9|2.08|0.88|2.11|0.91|2.08|0.88|0
1732033500000|2024-11-19 16:25:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1732033800000|2024-11-19 16:30:00|2.06|0.86|2.06|0.86|2.19|0.99|2.05|0.85|0
1732034100000|2024-11-19 16:35:00|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1732034400000|2024-11-19 16:40:00|2.05|0.85|2.05|0.85|2.07|0.87|2.04|0.84|0
1732034700000|2024-11-19 16:45:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1732035000000|2024-11-19 16:50:00|2.06|0.86|2.08|0.88|2.08|0.88|2.05|0.85|0
1732035300000|2024-11-19 16:55:00|2.07|0.87|2.06|0.86|2.07|0.87|2.04|0.84|0
1732035600000|2024-11-19 17:00:00|2.07|0.87|2.08|0.88|2.09|0.89|2.06|0.86|0
1732035900000|2024-11-19 17:05:00|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1732036200000|2024-11-19 17:10:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1732036500000|2024-11-19 17:15:00|2.06|0.86|2.06|0.86|2.07|0.87|2.04|0.84|0
1732036800000|2024-11-19 17:20:00|2.05|0.85|2.09|0.89|2.11|0.91|2.05|0.85|0
1732037100000|2024-11-19 17:25:00|2.08|0.88|2.05|0.85|2.08|0.88|2.05|0.85|0
1732037400000|2024-11-19 17:30:00|2.06|0.86|2.02|0.82|2.06|0.86|2.02|0.82|0
1732037700000|2024-11-19 17:35:00|2.03|0.83|2.02|0.82|2.04|0.84|2.01|0.81|0
1732038000000|2024-11-19 17:40:00|2.01|0.81|2.04|0.84|2.04|0.84|2.01|0.81|0
1732038300000|2024-11-19 17:45:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1732038600000|2024-11-19 17:50:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1732038900000|2024-11-19 17:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1732039200000|2024-11-19 18:00:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1732039500000|2024-11-19 18:05:00|2.05|0.85|2.02|0.82|2.05|0.85|2.02|0.82|0
1732039800000|2024-11-19 18:10:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1732040100000|2024-11-19 18:15:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1732040400000|2024-11-19 18:20:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1732040700000|2024-11-19 18:25:00|2.01|0.81|2.02|0.82|2.04|0.84|2|0.8|0
1732041000000|2024-11-19 18:30:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1732041300000|2024-11-19 18:35:00|2.01|0.81|1.99|0.79|2.02|0.82|1.99|0.79|0
1732041600000|2024-11-19 18:40:00|1.98|0.78|1.98|0.78|2|0.8|1.98|0.78|0
1732041900000|2024-11-19 18:45:00|1.97|0.77|1.95|0.75|1.97|0.77|1.94|0.74|0
1732042200000|2024-11-19 18:50:00|1.94|0.74|1.93|0.73|1.95|0.75|1.92|0.72|0
1732042500000|2024-11-19 18:55:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1732042800000|2024-11-19 19:00:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1732043100000|2024-11-19 19:05:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1732043400000|2024-11-19 19:10:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1732043700000|2024-11-19 19:15:00|1.94|0.74|1.96|0.76|1.97|0.77|1.93|0.73|0
1732044000000|2024-11-19 19:20:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1732044300000|2024-11-19 19:25:00|1.96|0.76|1.97|0.77|1.98|0.78|1.95|0.75|0
1732044600000|2024-11-19 19:30:00|1.96|0.76|2.01|0.81|2.02|0.82|1.96|0.76|0
1732044900000|2024-11-19 19:35:00|2.02|0.82|2.02|0.82|2.04|0.84|2.01|0.81|0
1732045200000|2024-11-19 19:40:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1732045500000|2024-11-19 19:45:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1732045800000|2024-11-19 19:50:00|2.02|0.82|1.99|0.79|2.03|0.83|1.99|0.79|0
1732046100000|2024-11-19 19:55:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1732046400000|2024-11-19 20:00:00|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1732046700000|2024-11-19 20:05:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1732047000000|2024-11-19 20:10:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1732047300000|2024-11-19 20:15:00|1.99|0.79|1.99|0.79|2.01|0.81|1.99|0.79|0
1732047600000|2024-11-19 20:20:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1732047900000|2024-11-19 20:25:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1732048200000|2024-11-19 20:30:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1732048500000|2024-11-19 20:35:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1732048800000|2024-11-19 20:40:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1732049100000|2024-11-19 20:45:00|1.99|0.79|1.98|0.78|2.01|0.81|1.97|0.77|0
1732049400000|2024-11-19 20:50:00|1.97|0.77|2.01|0.81|2.01|0.81|1.97|0.77|0
1732049700000|2024-11-19 20:55:00|2|0.8|1.99|0.79|2.01|0.81|1.97|0.77|0
1732050000000|2024-11-19 21:00:00|1.98|0.78|2.06|0.86|2.06|0.86|1.95|0.75|0
1732050300000|2024-11-19 21:05:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1732050600000|2024-11-19 21:10:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1732050900000|2024-11-19 21:15:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1732051200000|2024-11-19 21:20:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1732051800000|2024-11-19 21:30:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1732052400000|2024-11-19 21:40:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1732053000000|2024-11-19 21:50:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1732053300000|2024-11-19 21:55:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1732054200000|2024-11-19 22:10:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1732054500000|2024-11-19 22:15:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1732054800000|2024-11-19 22:20:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1732057200000|2024-11-19 23:00:00|2.16|0.76|2.15|0.75|2.17|0.77|2.15|0.75|0
1732057500000|2024-11-19 23:05:00|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1732057800000|2024-11-19 23:10:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1732058100000|2024-11-19 23:15:00|2.14|0.74|2.12|0.72|2.14|0.74|2.12|0.72|0
1732058400000|2024-11-19 23:20:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1732058700000|2024-11-19 23:25:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1732059000000|2024-11-19 23:30:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1732059600000|2024-11-19 23:40:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1732059900000|2024-11-19 23:45:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1732060200000|2024-11-19 23:50:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1732060800000|2024-11-20 00:00:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1732061100000|2024-11-20 00:05:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1732061400000|2024-11-20 00:10:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1732061700000|2024-11-20 00:15:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1732062000000|2024-11-20 00:20:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1732062300000|2024-11-20 00:25:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1732062600000|2024-11-20 00:30:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1732062900000|2024-11-20 00:35:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1732063200000|2024-11-20 00:40:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1732063500000|2024-11-20 00:45:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1732063800000|2024-11-20 00:50:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1732064100000|2024-11-20 00:55:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1732064400000|2024-11-20 01:00:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1732064700000|2024-11-20 01:05:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1732065000000|2024-11-20 01:10:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1732065300000|2024-11-20 01:15:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1732065900000|2024-11-20 01:25:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732066200000|2024-11-20 01:30:00|1.97|0.77|2|0.8|2|0.8|1.97|0.77|0
1732066500000|2024-11-20 01:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1732066800000|2024-11-20 01:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1732067100000|2024-11-20 01:45:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1732067700000|2024-11-20 01:55:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1732068000000|2024-11-20 02:00:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1732068300000|2024-11-20 02:05:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1732068600000|2024-11-20 02:10:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1732068900000|2024-11-20 02:15:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1732069200000|2024-11-20 02:20:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1732069500000|2024-11-20 02:25:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1732070400000|2024-11-20 02:40:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1732070700000|2024-11-20 02:45:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1732072200000|2024-11-20 03:10:00|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1732072500000|2024-11-20 03:15:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1732072800000|2024-11-20 03:20:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1732074000000|2024-11-20 03:40:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1732074300000|2024-11-20 03:45:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1732074600000|2024-11-20 03:50:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1732074900000|2024-11-20 03:55:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1732075200000|2024-11-20 04:00:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1732075500000|2024-11-20 04:05:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1732075800000|2024-11-20 04:10:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1732076700000|2024-11-20 04:25:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1732077000000|2024-11-20 04:30:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732077300000|2024-11-20 04:35:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732077600000|2024-11-20 04:40:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732077900000|2024-11-20 04:45:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732078200000|2024-11-20 04:50:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732078800000|2024-11-20 05:00:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1732079100000|2024-11-20 05:05:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732079700000|2024-11-20 05:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1732080000000|2024-11-20 05:20:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1732080600000|2024-11-20 05:30:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1732081500000|2024-11-20 05:45:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1732081800000|2024-11-20 05:50:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1732082100000|2024-11-20 05:55:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1732082400000|2024-11-20 06:00:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1732083000000|2024-11-20 06:10:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1732083300000|2024-11-20 06:15:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1732083900000|2024-11-20 06:25:00|1.94|0.74|1.99|0.79|1.99|0.79|1.93|0.73|0
1732084200000|2024-11-20 06:30:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1732084500000|2024-11-20 06:35:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1732084800000|2024-11-20 06:40:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1732085100000|2024-11-20 06:45:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1732085400000|2024-11-20 06:50:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1732085700000|2024-11-20 06:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1732086000000|2024-11-20 07:00:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1732086300000|2024-11-20 07:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1732086600000|2024-11-20 07:10:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1732086900000|2024-11-20 07:15:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1732087200000|2024-11-20 07:20:00|1.98|0.78|1.99|0.79|2.05|0.85|1.98|0.78|0
1732087500000|2024-11-20 07:25:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1732087800000|2024-11-20 07:30:00|2.01|0.81|1.98|0.78|2.01|0.81|1.98|0.78|0
1732088100000|2024-11-20 07:35:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1732088400000|2024-11-20 07:40:00|1.98|0.78|1.95|0.75|1.98|0.78|1.95|0.75|0
1732088700000|2024-11-20 07:45:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1732089000000|2024-11-20 07:50:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1732089300000|2024-11-20 07:55:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1732089600000|2024-11-20 08:00:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1732089900000|2024-11-20 08:05:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1732090200000|2024-11-20 08:10:00|1.96|0.76|1.98|0.78|1.99|0.79|1.96|0.76|0
1732090500000|2024-11-20 08:15:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1732090800000|2024-11-20 08:20:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1732091100000|2024-11-20 08:25:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1732091400000|2024-11-20 08:30:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1732091700000|2024-11-20 08:35:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1732092000000|2024-11-20 08:40:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1732092300000|2024-11-20 08:45:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1732092600000|2024-11-20 08:50:00|1.96|0.76|1.96|0.76|1.96|0.76|1.94|0.74|0
1732092900000|2024-11-20 08:55:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1732093200000|2024-11-20 09:00:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1732093500000|2024-11-20 09:05:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1732093800000|2024-11-20 09:10:00|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1732094100000|2024-11-20 09:15:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1732094400000|2024-11-20 09:20:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1732094700000|2024-11-20 09:25:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1732095000000|2024-11-20 09:30:00|1.97|0.77|1.97|0.77|1.97|0.77|1.95|0.75|0
1732095300000|2024-11-20 09:35:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1732095600000|2024-11-20 09:40:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1732095900000|2024-11-20 09:45:00|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1732096200000|2024-11-20 09:50:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1732096500000|2024-11-20 09:55:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1732096800000|2024-11-20 10:00:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1732097100000|2024-11-20 10:05:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1732097400000|2024-11-20 10:10:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1732097700000|2024-11-20 10:15:00|1.99|0.79|2.01|0.81|2.01|0.81|1.98|0.78|0
1732098000000|2024-11-20 10:20:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1732098300000|2024-11-20 10:25:00|1.99|0.79|2.03|0.83|2.03|0.83|1.99|0.79|0
1732098600000|2024-11-20 10:30:00|2.04|0.84|2.02|0.82|2.04|0.84|2.01|0.81|0
1732098900000|2024-11-20 10:35:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1732099200000|2024-11-20 10:40:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1732099500000|2024-11-20 10:45:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1732099800000|2024-11-20 10:50:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1732100100000|2024-11-20 10:55:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1732100400000|2024-11-20 11:00:00|2.01|0.81|1.99|0.79|2.02|0.82|1.99|0.79|0
1732100700000|2024-11-20 11:05:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1732101000000|2024-11-20 11:10:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1732101300000|2024-11-20 11:15:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1732101600000|2024-11-20 11:20:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1732101900000|2024-11-20 11:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1732102200000|2024-11-20 11:30:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1732102500000|2024-11-20 11:35:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1732102800000|2024-11-20 11:40:00|2.02|0.82|1.99|0.79|2.02|0.82|1.99|0.79|0
1732103100000|2024-11-20 11:45:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1732103400000|2024-11-20 11:50:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1732103700000|2024-11-20 11:55:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1732104000000|2024-11-20 12:00:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1732104300000|2024-11-20 12:05:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1732104600000|2024-11-20 12:10:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1732104900000|2024-11-20 12:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1732105200000|2024-11-20 12:20:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1732105500000|2024-11-20 12:25:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1732105800000|2024-11-20 12:30:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1732106100000|2024-11-20 12:35:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1732106400000|2024-11-20 12:40:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1732106700000|2024-11-20 12:45:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1732107000000|2024-11-20 12:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1732107300000|2024-11-20 12:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1732107600000|2024-11-20 13:00:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1732107900000|2024-11-20 13:05:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1732108200000|2024-11-20 13:10:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1732108500000|2024-11-20 13:15:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1732109100000|2024-11-20 13:25:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1732109400000|2024-11-20 13:30:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1732109700000|2024-11-20 13:35:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1732110000000|2024-11-20 13:40:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1732110300000|2024-11-20 13:45:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1732110600000|2024-11-20 13:50:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1732110900000|2024-11-20 13:55:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732111200000|2024-11-20 14:00:00|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1732111500000|2024-11-20 14:05:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1732111800000|2024-11-20 14:10:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1732112100000|2024-11-20 14:15:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1732112400000|2024-11-20 14:20:00|2.01|0.81|2.03|0.83|2.04|0.84|2.01|0.81|0
1732112700000|2024-11-20 14:25:00|2.04|0.84|2.01|0.81|2.04|0.84|2.01|0.81|0
1732113000000|2024-11-20 14:30:00|2|0.8|2.04|0.84|2.04|0.84|2|0.8|0
1732113300000|2024-11-20 14:35:00|2.05|0.85|2.15|0.95|2.15|0.95|2.05|0.85|0
1732113600000|2024-11-20 14:40:00|1.95|0.75|2.17|0.97|2.2|1|1.94|0.74|0
1732113900000|2024-11-20 14:45:00|2.18|0.98|2.17|0.97|2.2|1|2.14|0.94|0
1732114200000|2024-11-20 14:50:00|2.18|0.98|2.19|0.99|2.2|1|2.15|0.95|0
1732114500000|2024-11-20 14:55:00|2.2|1|2.23|1.03|2.23|1.03|2.19|0.99|0
1732114800000|2024-11-20 15:00:00|2.22|1.02|2.28|1.08|2.28|1.08|2.18|0.98|0
1732115100000|2024-11-20 15:05:00|2.3|1.1|2.53|1.33|2.54|1.34|2.3|1.1|0
1732115400000|2024-11-20 15:10:00|2.54|1.34|2.64|1.44|2.65|1.45|2.49|1.29|0
1732115700000|2024-11-20 15:15:00|2.65|1.45|2.66|1.46|2.7|1.5|2.64|1.44|0
1732116000000|2024-11-20 15:20:00|2.67|1.47|2.62|1.42|2.73|1.53|2.61|1.41|0
1732116300000|2024-11-20 15:25:00|2.63|1.43|2.55|1.35|2.64|1.44|2.53|1.33|0
1732116600000|2024-11-20 15:30:00|2.56|1.36|2.48|1.28|2.56|1.36|2.4|1.2|0
1732116900000|2024-11-20 15:35:00|2.49|1.29|2.36|1.16|2.49|1.29|2.36|1.16|0
1732117200000|2024-11-20 15:40:00|2.35|1.15|2.35|1.15|2.38|1.18|2.34|1.14|0
1732117500000|2024-11-20 15:45:00|2.34|1.14|2.31|1.11|2.35|1.15|2.31|1.11|0
1732117800000|2024-11-20 15:50:00|2.32|1.12|2.32|1.12|2.34|1.14|2.31|1.11|0
1732118100000|2024-11-20 15:55:00|2.31|1.11|2.37|1.17|2.39|1.19|2.31|1.11|0
1732118400000|2024-11-20 16:00:00|2.38|1.18|2.38|1.18|2.43|1.23|2.33|1.13|0
1732118700000|2024-11-20 16:05:00|2.37|1.17|2.4|1.2|2.43|1.23|2.37|1.17|0
1732119000000|2024-11-20 16:10:00|2.41|1.21|2.55|1.35|2.56|1.36|2.36|1.16|0
1732119300000|2024-11-20 16:15:00|2.54|1.34|2.53|1.33|2.55|1.35|2.53|1.33|0
1732119600000|2024-11-20 16:20:00|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1732119900000|2024-11-20 16:25:00|2.54|1.34|2.59|1.39|2.59|1.39|2.54|1.34|0
1732120200000|2024-11-20 16:30:00|2.6|1.4|2.56|1.36|2.62|1.42|2.49|1.29|0
1732120500000|2024-11-20 16:35:00|2.57|1.37|2.52|1.32|2.59|1.39|2.5|1.3|0
1732120800000|2024-11-20 16:40:00|2.51|1.31|2.44|1.24|2.52|1.32|2.44|1.24|0
1732121100000|2024-11-20 16:45:00|2.45|1.25|2.4|1.2|2.46|1.26|2.4|1.2|0
1732121400000|2024-11-20 16:50:00|2.39|1.19|2.29|1.09|2.53|1.33|2.15|0.95|0
1732121700000|2024-11-20 16:55:00|2.3|1.1|2.3|1.1|2.31|1.11|2.27|1.07|0
1732122000000|2024-11-20 17:00:00|2.29|1.09|2.32|1.12|2.33|1.13|2.28|1.08|0
1732122300000|2024-11-20 17:05:00|2.31|1.11|2.34|1.14|2.35|1.15|2.31|1.11|0
1732122600000|2024-11-20 17:10:00|2.33|1.13|2.92|1.72|3.33|2.13|2.31|1.11|0
1732122900000|2024-11-20 17:15:00|2.91|1.71|2.95|1.75|2.95|1.75|2.89|1.69|0
1732123200000|2024-11-20 17:20:00|2.96|1.76|3.07|1.87|3.1|1.9|2.96|1.76|0
1732123500000|2024-11-20 17:25:00|3.06|1.86|2.96|1.76|3.07|1.87|2.95|1.75|0
1732123800000|2024-11-20 17:30:00|2.97|1.77|2.93|1.73|2.97|1.77|2.92|1.72|0
1732124100000|2024-11-20 17:35:00|2.92|1.72|2.89|1.69|2.93|1.73|2.88|1.68|0
1732124400000|2024-11-20 17:40:00|2.9|1.7|2.83|1.63|2.98|1.78|2.8|1.6|0
1732124700000|2024-11-20 17:45:00|2.82|1.62|2.78|1.58|2.84|1.64|2.78|1.58|0
1732125000000|2024-11-20 17:50:00|2.79|1.59|2.86|1.66|2.86|1.66|2.77|1.57|0
1732125300000|2024-11-20 17:55:00|2.87|1.67|2.87|1.67|2.89|1.69|2.81|1.61|0
1732125600000|2024-11-20 18:00:00|2.86|1.66|2.85|1.65|2.88|1.68|2.84|1.64|0
1732125900000|2024-11-20 18:05:00|2.84|1.64|2.9|1.7|2.91|1.71|2.84|1.64|0
1732126200000|2024-11-20 18:10:00|2.91|1.71|2.9|1.7|2.92|1.72|2.88|1.68|0
1732126500000|2024-11-20 18:15:00|2.89|1.69|2.94|1.74|2.94|1.74|2.87|1.67|0
1732126800000|2024-11-20 18:20:00|2.95|1.75|2.89|1.69|2.96|1.76|2.88|1.68|0
1732127100000|2024-11-20 18:25:00|2.88|1.68|2.87|1.67|2.89|1.69|2.85|1.65|0
1732127400000|2024-11-20 18:30:00|2.88|1.68|2.92|1.72|2.92|1.72|2.87|1.67|0
1732127700000|2024-11-20 18:35:00|2.91|1.71|2.94|1.74|2.99|1.79|2.89|1.69|0
1732128000000|2024-11-20 18:40:00|2.95|1.75|3.05|1.85|3.05|1.85|2.93|1.73|0
1732128300000|2024-11-20 18:45:00|3.06|1.86|3.05|1.85|3.09|1.89|3.04|1.84|0
1732128600000|2024-11-20 18:50:00|3.04|1.84|3.04|1.84|3.06|1.86|3.03|1.83|0
1732128900000|2024-11-20 18:55:00|3.03|1.83|3.02|1.82|3.05|1.85|3.01|1.81|0
1732129200000|2024-11-20 19:00:00|3.03|1.83|3.03|1.83|3.04|1.84|3.01|1.81|0
1732129500000|2024-11-20 19:05:00|3.04|1.84|3.06|1.86|3.07|1.87|3.02|1.82|0
1732129800000|2024-11-20 19:10:00|3.05|1.85|3.05|1.85|3.07|1.87|3.04|1.84|0
1732130100000|2024-11-20 19:15:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1732130400000|2024-11-20 19:20:00|3.04|1.84|3.07|1.87|3.07|1.87|3.03|1.83|0
1732130700000|2024-11-20 19:25:00|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1732131000000|2024-11-20 19:30:00|3.04|1.84|3|1.8|3.04|1.84|3|1.8|0
1732131300000|2024-11-20 19:35:00|3.01|1.81|2.98|1.78|3.01|1.81|2.97|1.77|0
1732131600000|2024-11-20 19:40:00|2.89|1.69|2.85|1.65|2.89|1.69|2.84|1.64|0
1732131900000|2024-11-20 19:45:00|2.84|1.64|2.84|1.64|2.85|1.65|2.82|1.62|0
1732132200000|2024-11-20 19:50:00|2.83|1.63|2.85|1.65|2.86|1.66|2.79|1.59|0
1732132500000|2024-11-20 19:55:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1732132800000|2024-11-20 20:00:00|2.87|1.67|2.86|1.66|2.88|1.68|2.85|1.65|0
1732133100000|2024-11-20 20:05:00|2.87|1.67|2.85|1.65|2.88|1.68|2.85|1.65|0
1732133400000|2024-11-20 20:10:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1732133700000|2024-11-20 20:15:00|2.83|1.63|2.82|1.62|2.84|1.64|2.81|1.61|0
1732134000000|2024-11-20 20:20:00|2.81|1.61|2.79|1.59|2.85|1.65|2.79|1.59|0
1732134300000|2024-11-20 20:25:00|2.78|1.58|2.76|1.56|2.79|1.59|2.76|1.56|0
1732134600000|2024-11-20 20:30:00|2.75|1.55|2.64|1.44|2.75|1.55|2.64|1.44|0
1732134900000|2024-11-20 20:35:00|2.62|1.42|2.67|1.47|2.74|1.54|2.62|1.42|0
1732135200000|2024-11-20 20:40:00|2.66|1.46|2.69|1.49|2.72|1.52|2.64|1.44|0
1732135500000|2024-11-20 20:45:00|2.68|1.48|2.64|1.44|2.7|1.5|2.63|1.43|0
1732135800000|2024-11-20 20:50:00|2.63|1.43|2.68|1.48|2.71|1.51|2.61|1.41|0
1732136100000|2024-11-20 20:55:00|2.67|1.47|2.67|1.47|2.72|1.52|2.65|1.45|0
1732136400000|2024-11-20 21:00:00|2.66|1.46|2.64|1.44|2.66|1.46|2.62|1.42|0
1732136700000|2024-11-20 21:05:00|2.65|1.45|2.65|1.45|2.65|1.45|2.62|1.42|0
1732137000000|2024-11-20 21:10:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1732137300000|2024-11-20 21:15:00|2.74|1.34|2.74|1.34|2.75|1.35|2.73|1.33|0
1732137600000|2024-11-20 21:20:00|2.8|1.4|2.75|1.35|2.99|1.59|2.64|1.24|0
1732137900000|2024-11-20 21:25:00|2.76|1.36|2.85|1.45|2.85|1.45|2.76|1.36|0
1732138200000|2024-11-20 21:30:00|2.84|1.44|2.75|1.35|2.88|1.48|2.75|1.35|0
1732138500000|2024-11-20 21:35:00|2.76|1.36|2.79|1.39|2.81|1.41|2.75|1.35|0
1732138800000|2024-11-20 21:40:00|2.78|1.38|2.74|1.34|2.79|1.39|2.74|1.34|0
1732139100000|2024-11-20 21:45:00|2.75|1.35|2.72|1.32|2.75|1.35|2.71|1.31|0
1732139400000|2024-11-20 21:50:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1732139700000|2024-11-20 21:55:00|2.73|1.33|2.68|1.28|2.73|1.33|2.56|1.16|0
1732140000000|2024-11-20 22:00:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1732140300000|2024-11-20 22:05:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1732140600000|2024-11-20 22:10:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1732140900000|2024-11-20 22:15:00|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1732141200000|2024-11-20 22:20:00|2.65|1.25|2.66|1.26|2.66|1.26|2.64|1.24|0
1732141800000|2024-11-20 22:30:00|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1732142100000|2024-11-20 22:35:00|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1732142400000|2024-11-20 22:40:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1732142700000|2024-11-20 22:45:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1732143000000|2024-11-20 22:50:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1732143300000|2024-11-20 22:55:00|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1732143600000|2024-11-20 23:00:00|2.68|1.28|2.67|1.27|2.71|1.31|2.67|1.27|0
1732143900000|2024-11-20 23:05:00|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1732144200000|2024-11-20 23:10:00|2.69|1.29|2.72|1.32|2.72|1.32|2.69|1.29|0
1732144500000|2024-11-20 23:15:00|2.73|1.33|2.74|1.34|2.75|1.35|2.72|1.32|0
1732144800000|2024-11-20 23:20:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1732145100000|2024-11-20 23:25:00|2.71|1.31|2.69|1.29|2.71|1.31|2.68|1.28|0
1732145400000|2024-11-20 23:30:00|2.68|1.28|2.66|1.26|2.68|1.28|2.63|1.23|0
1732145700000|2024-11-20 23:35:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1732146000000|2024-11-20 23:40:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1732146300000|2024-11-20 23:45:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1732146600000|2024-11-20 23:50:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1732146900000|2024-11-20 23:55:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1732147200000|2024-11-21 00:00:00|2.63|1.23|2.69|1.29|2.69|1.29|2.63|1.23|0
1732147500000|2024-11-21 00:05:00|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1732147800000|2024-11-21 00:10:00|2.7|1.3|2.71|1.31|2.71|1.31|2.69|1.29|0
1732148100000|2024-11-21 00:15:00|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1732148400000|2024-11-21 00:20:00|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1732148700000|2024-11-21 00:25:00|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1732149000000|2024-11-21 00:30:00|2.75|1.35|2.76|1.36|2.76|1.36|2.74|1.34|0
1732149300000|2024-11-21 00:35:00|2.75|1.35|2.75|1.35|2.77|1.37|2.75|1.35|0
1732149600000|2024-11-21 00:40:00|2.74|1.34|2.74|1.34|2.75|1.35|2.72|1.32|0
1732149900000|2024-11-21 00:45:00|2.75|1.35|2.78|1.38|2.79|1.39|2.74|1.34|0
1732150200000|2024-11-21 00:50:00|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1732150500000|2024-11-21 00:55:00|2.79|1.39|2.81|1.41|2.82|1.42|2.78|1.38|0
1732150800000|2024-11-21 01:00:00|2.8|1.4|2.8|1.4|2.82|1.42|2.78|1.38|0
1732151100000|2024-11-21 01:05:00|2.81|1.41|2.78|1.38|2.81|1.41|2.77|1.37|0
1732151400000|2024-11-21 01:10:00|2.79|1.39|2.82|1.42|2.83|1.43|2.78|1.38|0
1732151700000|2024-11-21 01:15:00|2.83|1.43|2.73|1.33|2.84|1.44|2.66|1.26|0
1732152000000|2024-11-21 01:20:00|2.72|1.32|2.72|1.32|2.74|1.34|2.72|1.32|0
1732152300000|2024-11-21 01:25:00|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1732152600000|2024-11-21 01:30:00|2.63|1.43|2.61|1.41|2.63|1.43|2.6|1.4|0
1732152900000|2024-11-21 01:35:00|2.6|1.4|2.64|1.44|2.65|1.45|2.6|1.4|0
1732153200000|2024-11-21 01:40:00|2.63|1.43|2.63|1.43|2.65|1.45|2.63|1.43|0
1732153500000|2024-11-21 01:45:00|2.64|1.44|2.63|1.43|2.64|1.44|2.61|1.41|0
1732153800000|2024-11-21 01:50:00|2.64|1.44|2.67|1.47|2.67|1.47|2.64|1.44|0
1732154100000|2024-11-21 01:55:00|2.65|1.45|2.64|1.44|2.67|1.47|2.64|1.44|0
1732154400000|2024-11-21 02:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1732154700000|2024-11-21 02:05:00|2.62|1.42|2.61|1.41|2.64|1.44|2.61|1.41|0
1732155000000|2024-11-21 02:10:00|2.62|1.42|2.61|1.41|2.62|1.42|2.6|1.4|0
1732155300000|2024-11-21 02:15:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1732155600000|2024-11-21 02:20:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1732155900000|2024-11-21 02:25:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1732156200000|2024-11-21 02:30:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1732156500000|2024-11-21 02:35:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1732156800000|2024-11-21 02:40:00|2.6|1.4|2.61|1.41|2.61|1.41|2.59|1.39|0
1732157100000|2024-11-21 02:45:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1732157400000|2024-11-21 02:50:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1732157700000|2024-11-21 02:55:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1732158000000|2024-11-21 03:00:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1732158300000|2024-11-21 03:05:00|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1732158600000|2024-11-21 03:10:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1732158900000|2024-11-21 03:15:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1732159200000|2024-11-21 03:20:00|2.55|1.35|2.54|1.34|2.55|1.35|2.53|1.33|0
1732159500000|2024-11-21 03:25:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1732159800000|2024-11-21 03:30:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1732160100000|2024-11-21 03:35:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1732160400000|2024-11-21 03:40:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1732160700000|2024-11-21 03:45:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1732161000000|2024-11-21 03:50:00|2.55|1.35|2.56|1.36|2.57|1.37|2.54|1.34|0
1732161300000|2024-11-21 03:55:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1732161600000|2024-11-21 04:00:00|2.58|1.38|2.57|1.37|2.6|1.4|2.57|1.37|0
1732161900000|2024-11-21 04:05:00|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1732162200000|2024-11-21 04:10:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1732162500000|2024-11-21 04:15:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1732163100000|2024-11-21 04:25:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1732163400000|2024-11-21 04:30:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1732163700000|2024-11-21 04:35:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1732164000000|2024-11-21 04:40:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1732164300000|2024-11-21 04:45:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1732164600000|2024-11-21 04:50:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1732165200000|2024-11-21 05:00:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1732165500000|2024-11-21 05:05:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1732166100000|2024-11-21 05:15:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1732166400000|2024-11-21 05:20:00|2.48|1.28|2.47|1.27|2.49|1.29|2.47|1.27|0
1732166700000|2024-11-21 05:25:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1732167000000|2024-11-21 05:30:00|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1732167300000|2024-11-21 05:35:00|2.5|1.3|2.51|1.31|2.52|1.32|2.5|1.3|0
1732167600000|2024-11-21 05:40:00|2.52|1.32|2.5|1.3|2.53|1.33|2.5|1.3|0
1732167900000|2024-11-21 05:45:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1732168200000|2024-11-21 05:50:00|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1732168500000|2024-11-21 05:55:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1732169100000|2024-11-21 06:05:00|2.51|1.31|2.49|1.29|2.52|1.32|2.49|1.29|0
1732169400000|2024-11-21 06:10:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1732169700000|2024-11-21 06:15:00|2.48|1.28|2.49|1.29|2.5|1.3|2.48|1.28|0
1732170000000|2024-11-21 06:20:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1732170300000|2024-11-21 06:25:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1732170600000|2024-11-21 06:30:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1732170900000|2024-11-21 06:35:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1732171200000|2024-11-21 06:40:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1732171500000|2024-11-21 06:45:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1732171800000|2024-11-21 06:50:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1732172100000|2024-11-21 06:55:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1732172400000|2024-11-21 07:00:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1732172700000|2024-11-21 07:05:00|2.43|1.23|2.43|1.23|2.44|1.24|2.41|1.21|0
1732173000000|2024-11-21 07:10:00|2.44|1.24|2.45|1.25|2.45|1.25|2.43|1.23|0
1732173300000|2024-11-21 07:15:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1732173600000|2024-11-21 07:20:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1732173900000|2024-11-21 07:25:00|2.46|1.26|2.58|1.38|2.6|1.4|2.45|1.25|0
1732174200000|2024-11-21 07:30:00|2.55|1.35|2.57|1.37|2.57|1.37|2.52|1.32|0
1732174500000|2024-11-21 07:35:00|2.58|1.38|2.54|1.34|2.59|1.39|2.53|1.33|0
1732174800000|2024-11-21 07:40:00|2.55|1.35|2.52|1.32|2.57|1.37|2.52|1.32|0
1732175100000|2024-11-21 07:45:00|2.53|1.33|2.48|1.28|2.54|1.34|2.47|1.27|0
1732175400000|2024-11-21 07:50:00|2.47|1.27|2.45|1.25|2.48|1.28|2.44|1.24|0
1732175700000|2024-11-21 07:55:00|2.46|1.26|2.49|1.29|2.49|1.29|2.45|1.25|0
1732176000000|2024-11-21 08:00:00|2.48|1.28|2.46|1.26|2.5|1.3|2.44|1.24|0
1732176300000|2024-11-21 08:05:00|2.47|1.27|2.46|1.26|2.52|1.32|2.44|1.24|0
1732176600000|2024-11-21 08:10:00|2.45|1.25|2.44|1.24|2.47|1.27|2.42|1.22|0
1732176900000|2024-11-21 08:15:00|2.45|1.25|2.47|1.27|2.5|1.3|2.45|1.25|0
1732177200000|2024-11-21 08:20:00|2.46|1.26|2.49|1.29|2.5|1.3|2.42|1.22|0
1732177500000|2024-11-21 08:25:00|2.48|1.28|2.46|1.26|2.5|1.3|2.46|1.26|0
1732177800000|2024-11-21 08:30:00|2.47|1.27|2.51|1.31|2.54|1.34|2.44|1.24|0
1732178100000|2024-11-21 08:35:00|2.52|1.32|2.54|1.34|2.55|1.35|2.5|1.3|0
1732178400000|2024-11-21 08:40:00|2.55|1.35|2.56|1.36|2.56|1.36|2.53|1.33|0
1732178700000|2024-11-21 08:45:00|2.55|1.35|2.56|1.36|2.57|1.37|2.52|1.32|0
1732179000000|2024-11-21 08:50:00|2.57|1.37|2.57|1.37|2.61|1.41|2.56|1.36|0
1732179300000|2024-11-21 08:55:00|2.58|1.38|2.57|1.37|2.58|1.38|2.55|1.35|0
1732179600000|2024-11-21 09:00:00|2.58|1.38|2.62|1.42|2.63|1.43|2.58|1.38|0
1732179900000|2024-11-21 09:05:00|2.61|1.41|2.66|1.46|2.66|1.46|2.6|1.4|0
1732180200000|2024-11-21 09:10:00|2.65|1.45|2.6|1.4|2.66|1.46|2.6|1.4|0
1732180500000|2024-11-21 09:15:00|2.66|1.46|2.68|1.48|2.68|1.48|2.63|1.43|0
1732180800000|2024-11-21 09:20:00|2.67|1.47|2.67|1.47|2.69|1.49|2.64|1.44|0
1732181100000|2024-11-21 09:25:00|2.66|1.46|2.69|1.49|2.69|1.49|2.63|1.43|0
1732181400000|2024-11-21 09:30:00|2.68|1.48|2.66|1.46|2.69|1.49|2.64|1.44|0
1732181700000|2024-11-21 09:35:00|2.65|1.45|2.66|1.46|2.68|1.48|2.65|1.45|0
1732182000000|2024-11-21 09:40:00|2.67|1.47|2.63|1.43|2.67|1.47|2.61|1.41|0
1732182300000|2024-11-21 09:45:00|2.62|1.42|2.64|1.44|2.65|1.45|2.58|1.38|0
1732182600000|2024-11-21 09:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1732182900000|2024-11-21 09:55:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1732183200000|2024-11-21 10:00:00|2.64|1.44|2.63|1.43|2.66|1.46|2.62|1.42|0
1732183500000|2024-11-21 10:05:00|2.62|1.42|2.59|1.39|2.63|1.43|2.59|1.39|0
1732183800000|2024-11-21 10:10:00|2.6|1.4|2.62|1.42|2.62|1.42|2.59|1.39|0
1732184100000|2024-11-21 10:15:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1732184400000|2024-11-21 10:20:00|2.61|1.41|2.61|1.41|2.63|1.43|2.6|1.4|0
1732184700000|2024-11-21 10:25:00|2.65|1.45|2.57|1.37|2.65|1.45|2.56|1.36|0
1732185000000|2024-11-21 10:30:00|2.58|1.38|2.36|1.16|2.58|1.38|2.35|1.15|0
1732185300000|2024-11-21 10:35:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1732185600000|2024-11-21 10:40:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1732185900000|2024-11-21 10:45:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1732186200000|2024-11-21 10:50:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1732186500000|2024-11-21 10:55:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1732186800000|2024-11-21 11:00:00|2.32|1.12|2.31|1.11|2.33|1.13|2.29|1.09|0
1732187100000|2024-11-21 11:05:00|2.32|1.12|2.26|1.06|2.32|1.12|2.26|1.06|0
1732187400000|2024-11-21 11:10:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1732187700000|2024-11-21 11:15:00|2.27|1.07|2.24|1.04|2.27|1.07|2.23|1.03|0
1732188000000|2024-11-21 11:20:00|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1732188300000|2024-11-21 11:25:00|2.23|1.03|2.2|1|2.33|1.13|2.2|1|0
1732188600000|2024-11-21 11:30:00|2.19|0.99|2.19|0.99|2.23|1.03|2.19|0.99|0
1732188900000|2024-11-21 11:35:00|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1732189200000|2024-11-21 11:40:00|2.2|1|2.18|0.98|2.21|1.01|2.18|0.98|0
1732189500000|2024-11-21 11:45:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1732189800000|2024-11-21 11:50:00|2.19|0.99|2.21|1.01|2.21|1.01|2.18|0.98|0
1732190100000|2024-11-21 11:55:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1732190400000|2024-11-21 12:00:00|2.22|1.02|2.17|0.97|2.22|1.02|2.17|0.97|0
1732190700000|2024-11-21 12:05:00|2.16|0.96|2.15|0.95|2.23|1.03|2.14|0.94|0
1732191000000|2024-11-21 12:10:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1732191300000|2024-11-21 12:15:00|2.12|0.92|2.09|0.89|2.12|0.92|2.09|0.89|0
1732191600000|2024-11-21 12:20:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1732191900000|2024-11-21 12:25:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1732192200000|2024-11-21 12:30:00|2.1|0.9|2.12|0.92|2.13|0.93|2.09|0.89|0
1732192500000|2024-11-21 12:35:00|2.11|0.91|2.12|0.92|2.14|0.94|2.11|0.91|0
1732192800000|2024-11-21 12:40:00|2.11|0.91|2.08|0.88|2.11|0.91|2.07|0.87|0
1732193100000|2024-11-21 12:45:00|2.07|0.87|2.19|0.99|2.2|1|2.07|0.87|0
1732193400000|2024-11-21 12:50:00|2.2|1|2.22|1.02|2.22|1.02|2.19|0.99|0
1732193700000|2024-11-21 12:55:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1732194000000|2024-11-21 13:00:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1732194300000|2024-11-21 13:05:00|2.19|0.99|2.21|1.01|2.21|1.01|2.18|0.98|0
1732194600000|2024-11-21 13:10:00|2.2|1|2.14|0.94|2.2|1|2.12|0.92|0
1732194900000|2024-11-21 13:15:00|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1732195200000|2024-11-21 13:20:00|2.09|0.89|2.11|0.91|2.12|0.92|2.07|0.87|0
1732195500000|2024-11-21 13:25:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1732195800000|2024-11-21 13:30:00|2.09|0.89|2.06|0.86|2.09|0.89|2.04|0.84|0
1732196100000|2024-11-21 13:35:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1732196400000|2024-11-21 13:40:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1732196700000|2024-11-21 13:45:00|2.05|0.85|2.06|0.86|2.08|0.88|2.05|0.85|0
1732197000000|2024-11-21 13:50:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1732197300000|2024-11-21 13:55:00|2.07|0.87|2.08|0.88|2.17|0.97|2.07|0.87|0
1732197600000|2024-11-21 14:00:00|2.05|0.85|1.99|0.79|2.05|0.85|1.98|0.78|0
1732197900000|2024-11-21 14:05:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1732198200000|2024-11-21 14:10:00|2|0.8|1.96|0.76|2|0.8|1.96|0.76|0
1732198500000|2024-11-21 14:15:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1732198800000|2024-11-21 14:20:00|1.95|0.75|1.9|0.7|1.96|0.76|1.89|0.69|0
1732199100000|2024-11-21 14:25:00|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1732199400000|2024-11-21 14:30:00|1.91|0.71|2.01|0.81|2.02|0.82|1.89|0.69|0
1732199700000|2024-11-21 14:35:00|2|0.8|2.17|0.97|2.21|1.01|2|0.8|0
1732200000000|2024-11-21 14:40:00|2.18|0.98|2.2|1|2.33|1.13|2.09|0.89|0
1732200300000|2024-11-21 14:45:00|2.18|0.98|2.1|0.9|2.2|1|2.09|0.89|0
1732200600000|2024-11-21 14:50:00|2.09|0.89|2.17|0.97|2.18|0.98|2.08|0.88|0
1732200900000|2024-11-21 14:55:00|2.16|0.96|2.2|1|2.23|1.03|2.13|0.93|0
1732201200000|2024-11-21 15:00:00|2.21|1.01|2.32|1.12|2.39|1.19|2.19|0.99|0
1732201500000|2024-11-21 15:05:00|2.31|1.11|2.31|1.11|2.37|1.17|2.3|1.1|0
1732201800000|2024-11-21 15:10:00|2.32|1.12|2.21|1.01|2.33|1.13|2.2|1|0
1732202100000|2024-11-21 15:15:00|2.2|1|2.19|0.99|2.32|1.12|2.13|0.93|0
1732202400000|2024-11-21 15:20:00|2.2|1|2.34|1.14|2.37|1.17|2.15|0.95|0
1732202700000|2024-11-21 15:25:00|2.33|1.13|2.48|1.28|2.5|1.3|2.29|1.09|0
1732203000000|2024-11-21 15:30:00|2.5|1.3|2.49|1.29|2.51|1.31|2.44|1.24|0
1732203300000|2024-11-21 15:35:00|2.5|1.3|2.46|1.26|2.51|1.31|2.4|1.2|0
1732203600000|2024-11-21 15:40:00|2.45|1.25|2.39|1.19|2.47|1.27|2.37|1.17|0
1732203900000|2024-11-21 15:45:00|2.38|1.18|2.3|1.1|2.39|1.19|2.27|1.07|0
1732204200000|2024-11-21 15:50:00|2.31|1.11|2.27|1.07|2.34|1.14|2.27|1.07|0
1732204500000|2024-11-21 15:55:00|2.26|1.06|2.21|1.01|2.27|1.07|2.2|1|0
1732204800000|2024-11-21 16:00:00|2.2|1|2.21|1.01|2.37|1.17|2.18|0.98|0
1732205100000|2024-11-21 16:05:00|2.22|1.02|2.24|1.04|2.25|1.05|2.19|0.99|0
1732205400000|2024-11-21 16:10:00|2.25|1.05|2.2|1|2.27|1.07|2.19|0.99|0
1732205700000|2024-11-21 16:15:00|2.19|0.99|2.23|1.03|2.24|1.04|2.19|0.99|0
1732206000000|2024-11-21 16:20:00|2.24|1.04|2.18|0.98|2.24|1.04|2.18|0.98|0
1732206300000|2024-11-21 16:25:00|2.17|0.97|2.15|0.95|2.19|0.99|2.14|0.94|0
1732206600000|2024-11-21 16:30:00|2.14|0.94|2.12|0.92|2.16|0.96|2.12|0.92|0
1732206900000|2024-11-21 16:35:00|2.13|0.93|2.2|1|2.21|1.01|2.13|0.93|0
1732207200000|2024-11-21 16:40:00|2.19|0.99|2.17|0.97|2.19|0.99|2.16|0.96|0
1732207500000|2024-11-21 16:45:00|2.16|0.96|2.24|1.04|2.34|1.14|2.16|0.96|0
1732207800000|2024-11-21 16:50:00|2.25|1.05|2.23|1.03|2.25|1.05|2.22|1.02|0
1732208100000|2024-11-21 16:55:00|2.24|1.04|2.08|0.88|2.24|1.04|2.08|0.88|0
1732208400000|2024-11-21 17:00:00|2.11|0.91|2.23|1.03|2.23|1.03|2.11|0.91|0
1732208700000|2024-11-21 17:05:00|2.22|1.02|2.19|0.99|2.23|1.03|2.19|0.99|0
1732209000000|2024-11-21 17:10:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1732209300000|2024-11-21 17:15:00|2.18|0.98|2.16|0.96|2.19|0.99|2.16|0.96|0
1732209600000|2024-11-21 17:20:00|2.17|0.97|2.14|0.94|2.18|0.98|2.13|0.93|0
1732209900000|2024-11-21 17:25:00|2.15|0.95|2.1|0.9|2.15|0.95|2.08|0.88|0
1732210200000|2024-11-21 17:30:00|2.11|0.91|2.09|0.89|2.11|0.91|2.08|0.88|0
1732210500000|2024-11-21 17:35:00|2.1|0.9|2.08|0.88|2.1|0.9|2.07|0.87|0
1732210800000|2024-11-21 17:40:00|2.09|0.89|2.05|0.85|2.09|0.89|2.04|0.84|0
1732211100000|2024-11-21 17:45:00|2.04|0.84|2.05|0.85|2.05|0.85|2.02|0.82|0
1732211400000|2024-11-21 17:50:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1732211700000|2024-11-21 17:55:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1732212000000|2024-11-21 18:00:00|2.04|0.84|2.06|0.86|2.16|0.96|2.04|0.84|0
1732212300000|2024-11-21 18:05:00|2.05|0.85|2.04|0.84|2.06|0.86|2.03|0.83|0
1732212600000|2024-11-21 18:10:00|2.03|0.83|2.04|0.84|2.04|0.84|2.01|0.81|0
1732212900000|2024-11-21 18:15:00|2.03|0.83|2.05|0.85|2.06|0.86|2.03|0.83|0
1732213200000|2024-11-21 18:20:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1732213500000|2024-11-21 18:25:00|2.03|0.83|2.1|0.9|2.18|0.98|2.02|0.82|0
1732213800000|2024-11-21 18:30:00|2.09|0.89|2.08|0.88|2.1|0.9|2.07|0.87|0
1732214100000|2024-11-21 18:35:00|2.07|0.87|2.11|0.91|2.12|0.92|2.07|0.87|0
1732214400000|2024-11-21 18:40:00|2.12|0.92|2.1|0.9|2.13|0.93|2.1|0.9|0
1732214700000|2024-11-21 18:45:00|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1732215000000|2024-11-21 18:50:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1732215300000|2024-11-21 18:55:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1732215600000|2024-11-21 19:00:00|2.1|0.9|2.09|0.89|2.11|0.91|2.08|0.88|0
1732215900000|2024-11-21 19:05:00|2.1|0.9|2.07|0.87|2.12|0.92|2.05|0.85|0
1732216200000|2024-11-21 19:10:00|2.08|0.88|2.05|0.85|2.08|0.88|2.05|0.85|0
1732216500000|2024-11-21 19:15:00|2.06|0.86|2.08|0.88|2.09|0.89|2.05|0.85|0
1732216800000|2024-11-21 19:20:00|2.07|0.87|2.03|0.83|2.08|0.88|2.03|0.83|0
1732217100000|2024-11-21 19:25:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1732217400000|2024-11-21 19:30:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1732217700000|2024-11-21 19:35:00|2.03|0.83|1.93|0.73|2.04|0.84|1.93|0.73|0
1732218000000|2024-11-21 19:40:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1732218300000|2024-11-21 19:45:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1732218600000|2024-11-21 19:50:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1732218900000|2024-11-21 19:55:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1732219200000|2024-11-21 20:00:00|1.94|0.74|1.92|0.72|1.94|0.74|1.91|0.71|0
1732219500000|2024-11-21 20:05:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1732219800000|2024-11-21 20:10:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1732220100000|2024-11-21 20:15:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1732220400000|2024-11-21 20:20:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1732220700000|2024-11-21 20:25:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1732221000000|2024-11-21 20:30:00|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1732221300000|2024-11-21 20:35:00|1.94|0.74|2|0.8|2|0.8|1.93|0.73|0
1732221600000|2024-11-21 20:40:00|1.99|0.79|2|0.8|2.02|0.82|1.99|0.79|0
1732221900000|2024-11-21 20:45:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1732222200000|2024-11-21 20:50:00|2.01|0.81|1.94|0.74|2.02|0.82|1.94|0.74|0
1732222500000|2024-11-21 20:55:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1732222800000|2024-11-21 21:00:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1732223100000|2024-11-21 21:05:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1732223400000|2024-11-21 21:10:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1732223700000|2024-11-21 21:15:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1732224000000|2024-11-21 21:20:00|2.06|0.66|2.08|0.68|2.08|0.68|2.06|0.66|0
1732224600000|2024-11-21 21:30:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1732224900000|2024-11-21 21:35:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732225200000|2024-11-21 21:40:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732225500000|2024-11-21 21:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732225800000|2024-11-21 21:50:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1732226400000|2024-11-21 22:00:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1732226700000|2024-11-21 22:05:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1732227000000|2024-11-21 22:10:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1732227600000|2024-11-21 22:20:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732230000000|2024-11-21 23:00:00|2.09|0.69|2.08|0.68|2.1|0.7|2.08|0.68|0
1732230300000|2024-11-21 23:05:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1732230600000|2024-11-21 23:10:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1732230900000|2024-11-21 23:15:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1732231200000|2024-11-21 23:20:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1732231500000|2024-11-21 23:25:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1732231800000|2024-11-21 23:30:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1732232100000|2024-11-21 23:35:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1732232700000|2024-11-21 23:45:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1732233000000|2024-11-21 23:50:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1732233300000|2024-11-21 23:55:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1732233600000|2024-11-22 00:00:00|2.08|0.68|2.05|0.65|2.08|0.68|2.05|0.65|0
1732233900000|2024-11-22 00:05:00|2.04|0.64|2.05|0.65|2.06|0.66|2.04|0.64|0
1732234200000|2024-11-22 00:10:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1732234500000|2024-11-22 00:15:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1732234800000|2024-11-22 00:20:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1732235100000|2024-11-22 00:25:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1732235400000|2024-11-22 00:30:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1732236000000|2024-11-22 00:40:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1732236300000|2024-11-22 00:45:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1732236600000|2024-11-22 00:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1732236900000|2024-11-22 00:55:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1732237200000|2024-11-22 01:00:00|2.06|0.66|2.07|0.67|2.07|0.67|2.05|0.65|0
1732237500000|2024-11-22 01:05:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1732237800000|2024-11-22 01:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1732238100000|2024-11-22 01:15:00|2.03|0.63|2.74|1.34|2.74|1.34|2.03|0.63|0
1732238400000|2024-11-22 01:20:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1732238700000|2024-11-22 01:25:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1732239000000|2024-11-22 01:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1732239300000|2024-11-22 01:35:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1732239600000|2024-11-22 01:40:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1732239900000|2024-11-22 01:45:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1732240200000|2024-11-22 01:50:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1732240500000|2024-11-22 01:55:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1732240800000|2024-11-22 02:00:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1732241100000|2024-11-22 02:05:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1732241400000|2024-11-22 02:10:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1732241700000|2024-11-22 02:15:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1732242000000|2024-11-22 02:20:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1732242300000|2024-11-22 02:25:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1732242600000|2024-11-22 02:30:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1732242900000|2024-11-22 02:35:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1732243200000|2024-11-22 02:40:00|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1732243500000|2024-11-22 02:45:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1732243800000|2024-11-22 02:50:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1732244100000|2024-11-22 02:55:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1732244700000|2024-11-22 03:05:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1732245000000|2024-11-22 03:10:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1732245300000|2024-11-22 03:15:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1732245600000|2024-11-22 03:20:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1732245900000|2024-11-22 03:25:00|2.55|1.35|2.58|1.38|2.58|1.38|2.55|1.35|0
1732246200000|2024-11-22 03:30:00|2.57|1.37|2.6|1.4|2.61|1.41|2.57|1.37|0
1732246500000|2024-11-22 03:35:00|2.61|1.41|2.64|1.44|2.65|1.45|2.6|1.4|0
1732246800000|2024-11-22 03:40:00|2.65|1.45|2.66|1.46|2.68|1.48|2.65|1.45|0
1732247100000|2024-11-22 03:45:00|2.65|1.45|2.65|1.45|2.65|1.45|2.63|1.43|0
1732247400000|2024-11-22 03:50:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1732247700000|2024-11-22 03:55:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1732248000000|2024-11-22 04:00:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1732248300000|2024-11-22 04:05:00|2.62|1.42|2.63|1.43|2.64|1.44|2.61|1.41|0
1732248600000|2024-11-22 04:10:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1732248900000|2024-11-22 04:15:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1732249200000|2024-11-22 04:20:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1732249500000|2024-11-22 04:25:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1732249800000|2024-11-22 04:30:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1732250100000|2024-11-22 04:35:00|2.59|1.39|2.58|1.38|2.6|1.4|2.58|1.38|0
1732250400000|2024-11-22 04:40:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1732250700000|2024-11-22 04:45:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1732251000000|2024-11-22 04:50:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1732251600000|2024-11-22 05:00:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1732251900000|2024-11-22 05:05:00|2.61|1.41|2.59|1.39|2.61|1.41|2.58|1.38|0
1732252200000|2024-11-22 05:10:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1732252500000|2024-11-22 05:15:00|2.61|1.41|2.63|1.43|2.64|1.44|2.61|1.41|0
1732252800000|2024-11-22 05:20:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1732253100000|2024-11-22 05:25:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1732253400000|2024-11-22 05:30:00|2.6|1.4|2.62|1.42|2.63|1.43|2.6|1.4|0
1732253700000|2024-11-22 05:35:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1732254000000|2024-11-22 05:40:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1732254300000|2024-11-22 05:45:00|2.62|1.42|2.63|1.43|2.64|1.44|2.61|1.41|0
1732254600000|2024-11-22 05:50:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1732254900000|2024-11-22 05:55:00|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1732255200000|2024-11-22 06:00:00|2.64|1.44|2.61|1.41|2.65|1.45|2.61|1.41|0
1732255500000|2024-11-22 06:05:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1732255800000|2024-11-22 06:10:00|2.58|1.38|2.58|1.38|2.6|1.4|2.58|1.38|0
1732256100000|2024-11-22 06:15:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1732256400000|2024-11-22 06:20:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1732256700000|2024-11-22 06:25:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1732257000000|2024-11-22 06:30:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1732257300000|2024-11-22 06:35:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1732257600000|2024-11-22 06:40:00|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1732257900000|2024-11-22 06:45:00|2.56|1.36|2.64|1.44|2.64|1.44|2.56|1.36|0
1732258200000|2024-11-22 06:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1732258800000|2024-11-22 07:00:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1732259100000|2024-11-22 07:05:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1732259400000|2024-11-22 07:10:00|2.63|1.43|2.6|1.4|2.63|1.43|2.54|1.34|0
1732259700000|2024-11-22 07:15:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1732260000000|2024-11-22 07:20:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1732260300000|2024-11-22 07:25:00|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1732260600000|2024-11-22 07:30:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1732260900000|2024-11-22 07:35:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1732261200000|2024-11-22 07:40:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1732261500000|2024-11-22 07:45:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1732261800000|2024-11-22 07:50:00|2.58|1.38|2.6|1.4|2.6|1.4|2.57|1.37|0
1732262100000|2024-11-22 07:55:00|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1732262400000|2024-11-22 08:00:00|2.59|1.39|2.6|1.4|2.6|1.4|2.57|1.37|0
1732262700000|2024-11-22 08:05:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1732263000000|2024-11-22 08:10:00|2.57|1.37|2.57|1.37|2.59|1.39|2.56|1.36|0
1732263300000|2024-11-22 08:15:00|2.59|1.39|2.62|1.42|2.62|1.42|2.59|1.39|0
1732263600000|2024-11-22 08:20:00|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1732263900000|2024-11-22 08:25:00|2.57|1.37|2.58|1.38|2.61|1.41|2.57|1.37|0
1732264200000|2024-11-22 08:30:00|2.6|1.4|2.6|1.4|2.61|1.41|2.58|1.38|0
1732264500000|2024-11-22 08:35:00|2.61|1.41|2.59|1.39|2.61|1.41|2.57|1.37|0
1732264800000|2024-11-22 08:40:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1732265100000|2024-11-22 08:45:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1732265400000|2024-11-22 08:50:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1732265700000|2024-11-22 08:55:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1732266000000|2024-11-22 09:00:00|2.61|1.41|2.6|1.4|2.63|1.43|2.6|1.4|0
1732266300000|2024-11-22 09:05:00|2.59|1.39|2.65|1.45|2.65|1.45|2.59|1.39|0
1732266600000|2024-11-22 09:10:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1732266900000|2024-11-22 09:15:00|2.67|1.47|2.67|1.47|2.67|1.47|2.65|1.45|0
1732267200000|2024-11-22 09:20:00|2.66|1.46|2.7|1.5|2.7|1.5|2.65|1.45|0
1732267500000|2024-11-22 09:25:00|2.71|1.51|2.76|1.56|2.78|1.58|2.7|1.5|0
1732267800000|2024-11-22 09:30:00|2.77|1.57|2.82|1.62|2.92|1.72|2.59|1.39|0
1732268100000|2024-11-22 09:35:00|2.81|1.61|2.82|1.62|2.84|1.64|2.8|1.6|0
1732268400000|2024-11-22 09:40:00|2.83|1.63|2.72|1.52|2.84|1.64|2.72|1.52|0
1732268700000|2024-11-22 09:45:00|2.73|1.53|2.68|1.48|2.73|1.53|2.68|1.48|0
1732269000000|2024-11-22 09:50:00|2.69|1.49|2.64|1.44|2.69|1.49|2.63|1.43|0
1732269300000|2024-11-22 09:55:00|2.63|1.43|2.64|1.44|2.76|1.56|2.61|1.41|0
1732269600000|2024-11-22 10:00:00|2.65|1.45|2.68|1.48|2.69|1.49|2.65|1.45|0
1732269900000|2024-11-22 10:05:00|2.69|1.49|2.73|1.53|2.73|1.53|2.67|1.47|0
1732270200000|2024-11-22 10:10:00|2.74|1.54|2.81|1.61|2.86|1.66|2.73|1.53|0
1732270500000|2024-11-22 10:15:00|2.8|1.6|2.79|1.59|2.81|1.61|2.78|1.58|0
1732270800000|2024-11-22 10:20:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1732271100000|2024-11-22 10:25:00|2.79|1.59|2.78|1.58|2.79|1.59|2.76|1.56|0
1732271400000|2024-11-22 10:30:00|2.79|1.59|2.75|1.55|2.79|1.59|2.73|1.53|0
1732271700000|2024-11-22 10:35:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1732272000000|2024-11-22 10:40:00|2.73|1.53|2.72|1.52|2.75|1.55|2.72|1.52|0
1732272300000|2024-11-22 10:45:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1732272600000|2024-11-22 10:50:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1732272900000|2024-11-22 10:55:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1732273200000|2024-11-22 11:00:00|2.74|1.54|2.73|1.53|2.76|1.56|2.72|1.52|0
1732273500000|2024-11-22 11:05:00|2.74|1.54|2.72|1.52|2.74|1.54|2.7|1.5|0
1732273800000|2024-11-22 11:10:00|2.73|1.53|2.76|1.56|2.78|1.58|2.73|1.53|0
1732274100000|2024-11-22 11:15:00|2.77|1.57|2.77|1.57|2.77|1.57|2.75|1.55|0
1732274400000|2024-11-22 11:20:00|2.76|1.56|2.74|1.54|2.77|1.57|2.74|1.54|0
1732274700000|2024-11-22 11:25:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1732275000000|2024-11-22 11:30:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1732275300000|2024-11-22 11:35:00|2.75|1.55|2.75|1.55|2.77|1.57|2.74|1.54|0
1732275600000|2024-11-22 11:40:00|2.74|1.54|2.69|1.49|2.74|1.54|2.67|1.47|0
1732275900000|2024-11-22 11:45:00|2.7|1.5|2.68|1.48|2.7|1.5|2.67|1.47|0
1732276200000|2024-11-22 11:50:00|2.67|1.47|2.64|1.44|2.68|1.48|2.64|1.44|0
1732276500000|2024-11-22 11:55:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1732276800000|2024-11-22 12:00:00|2.62|1.42|2.58|1.38|2.63|1.43|2.57|1.37|0
1732277100000|2024-11-22 12:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1732277400000|2024-11-22 12:10:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1732277700000|2024-11-22 12:15:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1732278000000|2024-11-22 12:20:00|2.57|1.37|2.55|1.35|2.58|1.38|2.55|1.35|0
1732278300000|2024-11-22 12:25:00|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1732278600000|2024-11-22 12:30:00|2.54|1.34|2.56|1.36|2.57|1.37|2.54|1.34|0
1732278900000|2024-11-22 12:35:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1732279200000|2024-11-22 12:40:00|2.54|1.34|2.56|1.36|2.57|1.37|2.54|1.34|0
1732279500000|2024-11-22 12:45:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1732279800000|2024-11-22 12:50:00|2.54|1.34|2.53|1.33|2.55|1.35|2.52|1.32|0
1732280100000|2024-11-22 12:55:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1732280400000|2024-11-22 13:00:00|2.53|1.33|2.52|1.32|2.53|1.33|2.51|1.31|0
1732280700000|2024-11-22 13:05:00|2.53|1.33|2.51|1.31|2.53|1.33|2.5|1.3|0
1732281000000|2024-11-22 13:10:00|2.52|1.32|2.53|1.33|2.54|1.34|2.5|1.3|0
1732281300000|2024-11-22 13:15:00|2.54|1.34|2.51|1.31|2.54|1.34|2.51|1.31|0
1732281600000|2024-11-22 13:20:00|2.52|1.32|2.5|1.3|2.52|1.32|2.49|1.29|0
1732281900000|2024-11-22 13:25:00|2.51|1.31|2.51|1.31|2.53|1.33|2.5|1.3|0
1732282200000|2024-11-22 13:30:00|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1732282500000|2024-11-22 13:35:00|2.54|1.34|2.53|1.33|2.6|1.4|2.52|1.32|0
1732282800000|2024-11-22 13:40:00|2.54|1.34|2.54|1.34|2.55|1.35|2.53|1.33|0
1732283100000|2024-11-22 13:45:00|2.53|1.33|2.52|1.32|2.55|1.35|2.52|1.32|0
1732283400000|2024-11-22 13:50:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1732283700000|2024-11-22 13:55:00|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1732284000000|2024-11-22 14:00:00|2.54|1.34|2.54|1.34|2.55|1.35|2.53|1.33|0
1732284300000|2024-11-22 14:05:00|2.53|1.33|2.52|1.32|2.53|1.33|2.51|1.31|0
1732284600000|2024-11-22 14:10:00|2.53|1.33|2.29|1.09|2.53|1.33|2.29|1.09|0
1732284900000|2024-11-22 14:15:00|2.3|1.1|2.3|1.1|2.3|1.1|2.28|1.08|0
1732285200000|2024-11-22 14:20:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1732285500000|2024-11-22 14:25:00|2.3|1.1|2.28|1.08|2.31|1.11|2.28|1.08|0
1732285800000|2024-11-22 14:30:00|2.26|1.06|2.26|1.06|2.32|1.12|2.23|1.03|0
1732286100000|2024-11-22 14:35:00|2.3|1.1|2.22|1.02|2.3|1.1|2.22|1.02|0
1732286400000|2024-11-22 14:40:00|2.21|1.01|2.15|0.95|2.21|1.01|2.14|0.94|0
1732286700000|2024-11-22 14:45:00|2.17|0.97|2.19|0.99|2.26|1.06|2.12|0.92|0
1732287000000|2024-11-22 14:50:00|2.2|1|2.2|1|2.25|1.05|2.19|0.99|0
1732287300000|2024-11-22 14:55:00|2.21|1.01|2.17|0.97|2.23|1.03|2.17|0.97|0
1732287600000|2024-11-22 15:00:00|2.18|0.98|2.23|1.03|2.24|1.04|2.17|0.97|0
1732287900000|2024-11-22 15:05:00|2.24|1.04|2.2|1|2.25|1.05|2.15|0.95|0
1732288200000|2024-11-22 15:10:00|2.19|0.99|2.2|1|2.24|1.04|2.17|0.97|0
1732288500000|2024-11-22 15:15:00|2.21|1.01|2.2|1|2.21|1.01|2.17|0.97|0
1732288800000|2024-11-22 15:20:00|2.19|0.99|2.19|0.99|2.25|1.05|2.18|0.98|0
1732289100000|2024-11-22 15:25:00|2.2|1|2.25|1.05|2.29|1.09|2.19|0.99|0
1732289400000|2024-11-22 15:30:00|2.26|1.06|2.32|1.12|2.33|1.13|2.21|1.01|0
1732289700000|2024-11-22 15:35:00|2.31|1.11|2.23|1.03|2.32|1.12|2.16|0.96|0
1732290000000|2024-11-22 15:40:00|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1732290300000|2024-11-22 15:45:00|2.2|1|2.23|1.03|2.24|1.04|2.19|0.99|0
1732290600000|2024-11-22 15:50:00|2.24|1.04|2.23|1.03|2.33|1.13|2.2|1|0
1732290900000|2024-11-22 15:55:00|2.22|1.02|2.2|1|2.23|1.03|2.2|1|0
1732291200000|2024-11-22 16:00:00|2.19|0.99|2.22|1.02|2.23|1.03|2.19|0.99|0
1732291500000|2024-11-22 16:05:00|2.21|1.01|2.25|1.05|2.25|1.05|2.21|1.01|0
1732291800000|2024-11-22 16:10:00|2.26|1.06|2.26|1.06|2.27|1.07|2.23|1.03|0
1732292100000|2024-11-22 16:15:00|2.25|1.05|2.31|1.11|2.31|1.11|2.25|1.05|0
1732292400000|2024-11-22 16:20:00|2.3|1.1|2.27|1.07|2.33|1.13|2.27|1.07|0
1732292700000|2024-11-22 16:25:00|2.28|1.08|2.28|1.08|2.32|1.12|2.24|1.04|0
1732293000000|2024-11-22 16:30:00|2.29|1.09|2.31|1.11|2.32|1.12|2.28|1.08|0
1732293300000|2024-11-22 16:35:00|2.3|1.1|2.26|1.06|2.31|1.11|2.26|1.06|0
1732293600000|2024-11-22 16:40:00|2.27|1.07|2.32|1.12|2.32|1.12|2.26|1.06|0
1732293900000|2024-11-22 16:45:00|2.31|1.11|2.27|1.07|2.33|1.13|2.27|1.07|0
1732294200000|2024-11-22 16:50:00|2.28|1.08|2.24|1.04|2.29|1.09|2.24|1.04|0
1732294500000|2024-11-22 16:55:00|2.25|1.05|2.36|1.16|2.37|1.17|2.18|0.98|0
1732294800000|2024-11-22 17:00:00|2.37|1.17|2.34|1.14|2.38|1.18|2.34|1.14|0
1732295100000|2024-11-22 17:05:00|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1732295400000|2024-11-22 17:10:00|2.34|1.14|2.32|1.12|2.4|1.2|2.31|1.11|0
1732295700000|2024-11-22 17:15:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1732296000000|2024-11-22 17:20:00|2.32|1.12|2.33|1.13|2.33|1.13|2.3|1.1|0
1732296300000|2024-11-22 17:25:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1732296600000|2024-11-22 17:30:00|2.31|1.11|2.34|1.14|2.36|1.16|2.31|1.11|0
1732296900000|2024-11-22 17:35:00|2.35|1.15|2.38|1.18|2.38|1.18|2.34|1.14|0
1732297200000|2024-11-22 17:40:00|2.37|1.17|2.34|1.14|2.37|1.17|2.34|1.14|0
1732297500000|2024-11-22 17:45:00|2.35|1.15|2.33|1.13|2.35|1.15|2.32|1.12|0
1732297800000|2024-11-22 17:50:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1732298100000|2024-11-22 17:55:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1732298400000|2024-11-22 18:00:00|2.3|1.1|2.3|1.1|2.32|1.12|2.3|1.1|0
1732298700000|2024-11-22 18:05:00|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1732299000000|2024-11-22 18:10:00|2.29|1.09|2.26|1.06|2.32|1.12|2.25|1.05|0
1732299300000|2024-11-22 18:15:00|2.25|1.05|2.26|1.06|2.27|1.07|2.25|1.05|0
1732299600000|2024-11-22 18:20:00|2.27|1.07|2.25|1.05|2.28|1.08|2.25|1.05|0
1732299900000|2024-11-22 18:25:00|2.26|1.06|2.28|1.08|2.29|1.09|2.25|1.05|0
1732300200000|2024-11-22 18:30:00|2.29|1.09|2.27|1.07|2.29|1.09|2.25|1.05|0
1732300500000|2024-11-22 18:35:00|2.26|1.06|2.29|1.09|2.29|1.09|2.26|1.06|0
1732300800000|2024-11-22 18:40:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1732301100000|2024-11-22 18:45:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732301400000|2024-11-22 18:50:00|2.3|1.1|2.3|1.1|2.32|1.12|2.3|1.1|0
1732301700000|2024-11-22 18:55:00|2.31|1.11|2.28|1.08|2.31|1.11|2.28|1.08|0
1732302000000|2024-11-22 19:00:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1732302300000|2024-11-22 19:05:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1732302600000|2024-11-22 19:10:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1732302900000|2024-11-22 19:15:00|2.33|1.13|2.33|1.13|2.37|1.17|2.33|1.13|0
1732303200000|2024-11-22 19:20:00|2.34|1.14|2.32|1.12|2.34|1.14|2.31|1.11|0
1732303500000|2024-11-22 19:25:00|2.33|1.13|2.19|0.99|2.33|1.13|2.19|0.99|0
1732303800000|2024-11-22 19:30:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1732304100000|2024-11-22 19:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1732304400000|2024-11-22 19:40:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1732304700000|2024-11-22 19:45:00|2.17|0.97|2.15|0.95|2.2|1|2.15|0.95|0
1732305000000|2024-11-22 19:50:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1732305300000|2024-11-22 19:55:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1732305600000|2024-11-22 20:00:00|2.16|0.96|2.2|1|2.22|1.02|2.15|0.95|0
1732305900000|2024-11-22 20:05:00|2.21|1.01|2.2|1|2.21|1.01|2.17|0.97|0
1732306200000|2024-11-22 20:10:00|2.21|1.01|2.22|1.02|2.23|1.03|2.2|1|0
1732306500000|2024-11-22 20:15:00|2.23|1.03|2.19|0.99|2.23|1.03|2.19|0.99|0
1732306800000|2024-11-22 20:20:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1732307100000|2024-11-22 20:25:00|2.18|0.98|2.19|0.99|2.22|1.02|2.18|0.98|0
1732307400000|2024-11-22 20:30:00|2.2|1|2.17|0.97|2.2|1|2.16|0.96|0
1732307700000|2024-11-22 20:35:00|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1732308000000|2024-11-22 20:40:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1732308300000|2024-11-22 20:45:00|2.19|0.99|2.15|0.95|2.19|0.99|2.15|0.95|0
1732308600000|2024-11-22 20:50:00|2.17|0.97|2.22|1.02|2.24|1.04|2.1|0.9|0
1732308900000|2024-11-22 20:55:00|2.21|1.01|2.24|1.04|2.24|1.04|2.2|1|0
1732309200000|2024-11-22 21:00:00|2.23|1.03|2.23|1.03|2.24|1.04|2.21|1.01|0
1732309500000|2024-11-22 21:05:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1732309800000|2024-11-22 21:10:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1732497600000|2024-11-25 01:20:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1732497900000|2024-11-25 01:25:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1732498200000|2024-11-25 01:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732499700000|2024-11-25 01:55:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732500000000|2024-11-25 02:00:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732500300000|2024-11-25 02:05:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732501500000|2024-11-25 02:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732501800000|2024-11-25 02:30:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732502100000|2024-11-25 02:35:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732502400000|2024-11-25 02:40:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732502700000|2024-11-25 02:45:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1732503000000|2024-11-25 02:50:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1732504500000|2024-11-25 03:15:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1732504800000|2024-11-25 03:20:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1732505400000|2024-11-25 03:30:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1732505700000|2024-11-25 03:35:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1732506900000|2024-11-25 03:55:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1732507200000|2024-11-25 04:00:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1732507500000|2024-11-25 04:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1732507800000|2024-11-25 04:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1732511100000|2024-11-25 05:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732511400000|2024-11-25 05:10:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732511700000|2024-11-25 05:15:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732512300000|2024-11-25 05:25:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732512600000|2024-11-25 05:30:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732512900000|2024-11-25 05:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1732514400000|2024-11-25 06:00:00|1.75|0.55|1.77|0.57|1.8|0.6|1.75|0.55|0
1732516800000|2024-11-25 06:40:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732517400000|2024-11-25 06:50:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732518000000|2024-11-25 07:00:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732518300000|2024-11-25 07:05:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1732518600000|2024-11-25 07:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1732518900000|2024-11-25 07:15:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1732519200000|2024-11-25 07:20:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1732519500000|2024-11-25 07:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732519800000|2024-11-25 07:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732520700000|2024-11-25 07:45:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1732521300000|2024-11-25 07:55:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1732521600000|2024-11-25 08:00:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1732522500000|2024-11-25 08:15:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1732522800000|2024-11-25 08:20:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1732523100000|2024-11-25 08:25:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1732523700000|2024-11-25 08:35:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1732524000000|2024-11-25 08:40:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1732524300000|2024-11-25 08:45:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1732524600000|2024-11-25 08:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1732524900000|2024-11-25 08:55:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732525200000|2024-11-25 09:00:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732525500000|2024-11-25 09:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732525800000|2024-11-25 09:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1732526100000|2024-11-25 09:15:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1732526400000|2024-11-25 09:20:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1732526700000|2024-11-25 09:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1732527000000|2024-11-25 09:30:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1732527300000|2024-11-25 09:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1732527600000|2024-11-25 09:40:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1732528800000|2024-11-25 10:00:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1732530900000|2024-11-25 10:35:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1732531200000|2024-11-25 10:40:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1732531500000|2024-11-25 10:45:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1732532100000|2024-11-25 10:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1732532400000|2024-11-25 11:00:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732532700000|2024-11-25 11:05:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732533000000|2024-11-25 11:10:00|1.7|0.5|1.71|0.51|1.72|0.52|1.7|0.5|0
1732533600000|2024-11-25 11:20:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732533900000|2024-11-25 11:25:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1732534200000|2024-11-25 11:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1732536000000|2024-11-25 12:00:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1732536300000|2024-11-25 12:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732536600000|2024-11-25 12:10:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1732536900000|2024-11-25 12:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1732537200000|2024-11-25 12:20:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1732537500000|2024-11-25 12:25:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1732537800000|2024-11-25 12:30:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1732538100000|2024-11-25 12:35:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1732538400000|2024-11-25 12:40:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1732539000000|2024-11-25 12:50:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1732539300000|2024-11-25 12:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1732539600000|2024-11-25 13:00:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1732539900000|2024-11-25 13:05:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732540200000|2024-11-25 13:10:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732540500000|2024-11-25 13:15:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732540800000|2024-11-25 13:20:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732541100000|2024-11-25 13:25:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1732541700000|2024-11-25 13:35:00|1.68|0.48|1.69|0.49|1.73|0.53|1.67|0.47|0
1732542000000|2024-11-25 13:40:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1732542300000|2024-11-25 13:45:00|1.66|0.46|1.68|0.48|1.69|0.49|1.66|0.46|0
1732542600000|2024-11-25 13:50:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1732542900000|2024-11-25 13:55:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1732543200000|2024-11-25 14:00:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1732543500000|2024-11-25 14:05:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732543800000|2024-11-25 14:10:00|1.66|0.46|1.68|0.48|1.68|0.48|1.65|0.45|0
1732544100000|2024-11-25 14:15:00|1.67|0.47|1.65|0.45|1.68|0.48|1.65|0.45|0
1732544400000|2024-11-25 14:20:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732544700000|2024-11-25 14:25:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732545000000|2024-11-25 14:30:00|1.69|0.49|1.65|0.45|1.72|0.52|1.65|0.45|0
1732545300000|2024-11-25 14:35:00|1.66|0.46|1.63|0.43|1.66|0.46|1.63|0.43|0
1732545600000|2024-11-25 14:40:00|1.64|0.44|1.62|0.42|1.72|0.52|1.61|0.41|0
1732545900000|2024-11-25 14:45:00|1.61|0.41|1.64|0.44|1.64|0.44|1.61|0.41|0
1732546200000|2024-11-25 14:50:00|1.65|0.45|1.65|0.45|1.69|0.49|1.62|0.42|0
1732546500000|2024-11-25 14:55:00|1.64|0.44|1.63|0.43|1.65|0.45|1.62|0.42|0
1732546800000|2024-11-25 15:00:00|1.64|0.44|1.64|0.44|1.66|0.46|1.64|0.44|0
1732547100000|2024-11-25 15:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.63|0.43|0
1732547400000|2024-11-25 15:10:00|1.66|0.46|1.68|0.48|1.71|0.51|1.65|0.45|0
1732547700000|2024-11-25 15:15:00|1.69|0.49|1.63|0.43|1.69|0.49|1.61|0.41|0
1732548000000|2024-11-25 15:20:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1732548300000|2024-11-25 15:25:00|1.62|0.42|1.59|0.39|1.62|0.42|1.59|0.39|0
1732548600000|2024-11-25 15:30:00|1.58|0.38|1.66|0.46|1.67|0.47|1.58|0.38|0
1732548900000|2024-11-25 15:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.63|0.43|0
1732549200000|2024-11-25 15:40:00|1.64|0.44|1.62|0.42|1.65|0.45|1.62|0.42|0
1732549500000|2024-11-25 15:45:00|1.63|0.43|1.62|0.42|1.65|0.45|1.62|0.42|0
1732549800000|2024-11-25 15:50:00|1.63|0.43|1.65|0.45|1.65|0.45|1.62|0.42|0
1732550100000|2024-11-25 15:55:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1732550400000|2024-11-25 16:00:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1732550700000|2024-11-25 16:05:00|1.64|0.44|1.67|0.47|1.67|0.47|1.64|0.44|0
1732551000000|2024-11-25 16:10:00|1.66|0.46|1.61|0.41|1.67|0.47|1.6|0.4|0
1732551300000|2024-11-25 16:15:00|1.6|0.4|1.59|0.39|1.61|0.41|1.59|0.39|0
1732551600000|2024-11-25 16:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732551900000|2024-11-25 16:25:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1732552200000|2024-11-25 16:30:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1732552500000|2024-11-25 16:35:00|1.6|0.4|1.61|0.41|1.62|0.42|1.59|0.39|0
1732552800000|2024-11-25 16:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1732553100000|2024-11-25 16:45:00|1.58|0.38|1.62|0.42|1.63|0.43|1.58|0.38|0
1732553400000|2024-11-25 16:50:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1732553700000|2024-11-25 16:55:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1732554000000|2024-11-25 17:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1732554300000|2024-11-25 17:05:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1732554600000|2024-11-25 17:10:00|1.62|0.42|1.65|0.45|1.65|0.45|1.62|0.42|0
1732554900000|2024-11-25 17:15:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732555200000|2024-11-25 17:20:00|1.66|0.46|1.67|0.47|1.68|0.48|1.65|0.45|0
1732555500000|2024-11-25 17:25:00|1.68|0.48|1.68|0.48|1.69|0.49|1.65|0.45|0
1732555800000|2024-11-25 17:30:00|1.67|0.47|1.64|0.44|1.68|0.48|1.61|0.41|0
1732556100000|2024-11-25 17:35:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732556400000|2024-11-25 17:40:00|1.65|0.45|1.69|0.49|1.7|0.5|1.65|0.45|0
1732556700000|2024-11-25 17:45:00|1.7|0.5|1.68|0.48|1.71|0.51|1.63|0.43|0
1732557000000|2024-11-25 17:50:00|1.67|0.47|1.64|0.44|1.68|0.48|1.63|0.43|0
1732557300000|2024-11-25 17:55:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1732557600000|2024-11-25 18:00:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1732557900000|2024-11-25 18:05:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1732558200000|2024-11-25 18:10:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1732558500000|2024-11-25 18:15:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1732558800000|2024-11-25 18:20:00|1.62|0.42|1.62|0.42|1.64|0.44|1.62|0.42|0
1732559100000|2024-11-25 18:25:00|1.63|0.43|1.63|0.43|1.63|0.43|1.61|0.41|0
1732559400000|2024-11-25 18:30:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1732559700000|2024-11-25 18:35:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732560000000|2024-11-25 18:40:00|1.6|0.4|1.6|0.4|1.64|0.44|1.59|0.39|0
1732560300000|2024-11-25 18:45:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1732560600000|2024-11-25 18:50:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1732560900000|2024-11-25 18:55:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732561200000|2024-11-25 19:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732561500000|2024-11-25 19:05:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1732562100000|2024-11-25 19:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1732562400000|2024-11-25 19:20:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1732562700000|2024-11-25 19:25:00|1.6|0.4|1.6|0.4|1.6|0.4|1.56|0.36|0
1732563000000|2024-11-25 19:30:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1732563300000|2024-11-25 19:35:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1732563600000|2024-11-25 19:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732563900000|2024-11-25 19:45:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1732564200000|2024-11-25 19:50:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1732564500000|2024-11-25 19:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1732564800000|2024-11-25 20:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1732565100000|2024-11-25 20:05:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1732565400000|2024-11-25 20:10:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1732565700000|2024-11-25 20:15:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1732566000000|2024-11-25 20:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732566300000|2024-11-25 20:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1732566600000|2024-11-25 20:30:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1732567200000|2024-11-25 20:40:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1732567500000|2024-11-25 20:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1732567800000|2024-11-25 20:50:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1732568100000|2024-11-25 20:55:00|1.5|0.3|1.52|0.32|1.53|0.33|1.48|0.28|0
1732568400000|2024-11-25 21:00:00|1.54|0.34|1.52|0.32|1.54|0.34|1.51|0.31|0
1732568700000|2024-11-25 21:05:00|1.53|0.33|1.51|0.31|1.53|0.33|1.5|0.3|0
1732569000000|2024-11-25 21:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1732569300000|2024-11-25 21:15:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1732569900000|2024-11-25 21:25:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1732570500000|2024-11-25 21:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1732574700000|2024-11-25 22:45:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1732575600000|2024-11-25 23:00:00|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1732577700000|2024-11-25 23:35:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1732578000000|2024-11-25 23:40:00|1.58|0.18|1.61|0.21|1.63|0.23|1.57|0.17|0
1732578300000|2024-11-25 23:45:00|1.62|0.22|1.64|0.24|1.65|0.25|1.61|0.21|0
1732578600000|2024-11-25 23:50:00|1.65|0.25|1.68|0.28|1.68|0.28|1.64|0.24|0
1732578900000|2024-11-25 23:55:00|1.67|0.27|1.65|0.25|1.68|0.28|1.65|0.25|0
1732497600000|2024-11-25 01:20:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1732497900000|2024-11-25 01:25:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1732498200000|2024-11-25 01:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732499700000|2024-11-25 01:55:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732500000000|2024-11-25 02:00:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732500300000|2024-11-25 02:05:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732501500000|2024-11-25 02:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732501800000|2024-11-25 02:30:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732502100000|2024-11-25 02:35:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732502400000|2024-11-25 02:40:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732502700000|2024-11-25 02:45:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1732503000000|2024-11-25 02:50:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1732504500000|2024-11-25 03:15:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1732504800000|2024-11-25 03:20:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1732505400000|2024-11-25 03:30:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1732505700000|2024-11-25 03:35:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1732506900000|2024-11-25 03:55:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1732507200000|2024-11-25 04:00:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1732507500000|2024-11-25 04:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1732507800000|2024-11-25 04:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1732511100000|2024-11-25 05:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732511400000|2024-11-25 05:10:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732511700000|2024-11-25 05:15:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732512300000|2024-11-25 05:25:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732512600000|2024-11-25 05:30:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732512900000|2024-11-25 05:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1732514400000|2024-11-25 06:00:00|1.75|0.55|1.77|0.57|1.8|0.6|1.75|0.55|0
1732516800000|2024-11-25 06:40:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732517400000|2024-11-25 06:50:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732518000000|2024-11-25 07:00:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732518300000|2024-11-25 07:05:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1732518600000|2024-11-25 07:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1732518900000|2024-11-25 07:15:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1732519200000|2024-11-25 07:20:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1732519500000|2024-11-25 07:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1732519800000|2024-11-25 07:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1732520700000|2024-11-25 07:45:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1732521300000|2024-11-25 07:55:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1732521600000|2024-11-25 08:00:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1732522500000|2024-11-25 08:15:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1732522800000|2024-11-25 08:20:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1732523100000|2024-11-25 08:25:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1732523700000|2024-11-25 08:35:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1732524000000|2024-11-25 08:40:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1732524300000|2024-11-25 08:45:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1732524600000|2024-11-25 08:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1732524900000|2024-11-25 08:55:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732525200000|2024-11-25 09:00:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732525500000|2024-11-25 09:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732525800000|2024-11-25 09:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1732526100000|2024-11-25 09:15:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1732526400000|2024-11-25 09:20:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1732526700000|2024-11-25 09:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1732527000000|2024-11-25 09:30:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1732527300000|2024-11-25 09:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1732527600000|2024-11-25 09:40:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1732528800000|2024-11-25 10:00:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1732530900000|2024-11-25 10:35:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1732531200000|2024-11-25 10:40:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1732531500000|2024-11-25 10:45:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1732532100000|2024-11-25 10:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1732532400000|2024-11-25 11:00:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732532700000|2024-11-25 11:05:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732533000000|2024-11-25 11:10:00|1.7|0.5|1.71|0.51|1.72|0.52|1.7|0.5|0
1732533600000|2024-11-25 11:20:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732533900000|2024-11-25 11:25:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1732534200000|2024-11-25 11:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1732536000000|2024-11-25 12:00:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1732536300000|2024-11-25 12:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732536600000|2024-11-25 12:10:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1732536900000|2024-11-25 12:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1732537200000|2024-11-25 12:20:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1732537500000|2024-11-25 12:25:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1732537800000|2024-11-25 12:30:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1732538100000|2024-11-25 12:35:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1732538400000|2024-11-25 12:40:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1732539000000|2024-11-25 12:50:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1732539300000|2024-11-25 12:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1732539600000|2024-11-25 13:00:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1732539900000|2024-11-25 13:05:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732540200000|2024-11-25 13:10:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732540500000|2024-11-25 13:15:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732540800000|2024-11-25 13:20:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732541100000|2024-11-25 13:25:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1732541700000|2024-11-25 13:35:00|1.68|0.48|1.69|0.49|1.73|0.53|1.67|0.47|0
1732542000000|2024-11-25 13:40:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1732542300000|2024-11-25 13:45:00|1.66|0.46|1.68|0.48|1.69|0.49|1.66|0.46|0
1732542600000|2024-11-25 13:50:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1732542900000|2024-11-25 13:55:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1732543200000|2024-11-25 14:00:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1732543500000|2024-11-25 14:05:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732543800000|2024-11-25 14:10:00|1.66|0.46|1.68|0.48|1.68|0.48|1.65|0.45|0
1732544100000|2024-11-25 14:15:00|1.67|0.47|1.65|0.45|1.68|0.48|1.65|0.45|0
1732544400000|2024-11-25 14:20:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732544700000|2024-11-25 14:25:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732545000000|2024-11-25 14:30:00|1.69|0.49|1.65|0.45|1.72|0.52|1.65|0.45|0
1732545300000|2024-11-25 14:35:00|1.66|0.46|1.63|0.43|1.66|0.46|1.63|0.43|0
1732545600000|2024-11-25 14:40:00|1.64|0.44|1.62|0.42|1.72|0.52|1.61|0.41|0
1732545900000|2024-11-25 14:45:00|1.61|0.41|1.64|0.44|1.64|0.44|1.61|0.41|0
1732546200000|2024-11-25 14:50:00|1.65|0.45|1.65|0.45|1.69|0.49|1.62|0.42|0
1732546500000|2024-11-25 14:55:00|1.64|0.44|1.63|0.43|1.65|0.45|1.62|0.42|0
1732546800000|2024-11-25 15:00:00|1.64|0.44|1.64|0.44|1.66|0.46|1.64|0.44|0
1732547100000|2024-11-25 15:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.63|0.43|0
1732547400000|2024-11-25 15:10:00|1.66|0.46|1.68|0.48|1.71|0.51|1.65|0.45|0
1732547700000|2024-11-25 15:15:00|1.69|0.49|1.63|0.43|1.69|0.49|1.61|0.41|0
1732548000000|2024-11-25 15:20:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1732548300000|2024-11-25 15:25:00|1.62|0.42|1.59|0.39|1.62|0.42|1.59|0.39|0
1732548600000|2024-11-25 15:30:00|1.58|0.38|1.66|0.46|1.67|0.47|1.58|0.38|0
1732548900000|2024-11-25 15:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.63|0.43|0
1732549200000|2024-11-25 15:40:00|1.64|0.44|1.62|0.42|1.65|0.45|1.62|0.42|0
1732549500000|2024-11-25 15:45:00|1.63|0.43|1.62|0.42|1.65|0.45|1.62|0.42|0
1732549800000|2024-11-25 15:50:00|1.63|0.43|1.65|0.45|1.65|0.45|1.62|0.42|0
1732550100000|2024-11-25 15:55:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1732550400000|2024-11-25 16:00:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1732550700000|2024-11-25 16:05:00|1.64|0.44|1.67|0.47|1.67|0.47|1.64|0.44|0
1732551000000|2024-11-25 16:10:00|1.66|0.46|1.61|0.41|1.67|0.47|1.6|0.4|0
1732551300000|2024-11-25 16:15:00|1.6|0.4|1.59|0.39|1.61|0.41|1.59|0.39|0
1732551600000|2024-11-25 16:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732551900000|2024-11-25 16:25:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1732552200000|2024-11-25 16:30:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1732552500000|2024-11-25 16:35:00|1.6|0.4|1.61|0.41|1.62|0.42|1.59|0.39|0
1732552800000|2024-11-25 16:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1732553100000|2024-11-25 16:45:00|1.58|0.38|1.62|0.42|1.63|0.43|1.58|0.38|0
1732553400000|2024-11-25 16:50:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1732553700000|2024-11-25 16:55:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1732554000000|2024-11-25 17:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1732554300000|2024-11-25 17:05:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1732554600000|2024-11-25 17:10:00|1.62|0.42|1.65|0.45|1.65|0.45|1.62|0.42|0
1732554900000|2024-11-25 17:15:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732555200000|2024-11-25 17:20:00|1.66|0.46|1.67|0.47|1.68|0.48|1.65|0.45|0
1732555500000|2024-11-25 17:25:00|1.68|0.48|1.68|0.48|1.69|0.49|1.65|0.45|0
1732555800000|2024-11-25 17:30:00|1.67|0.47|1.64|0.44|1.68|0.48|1.61|0.41|0
1732556100000|2024-11-25 17:35:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732556400000|2024-11-25 17:40:00|1.65|0.45|1.69|0.49|1.7|0.5|1.65|0.45|0
1732556700000|2024-11-25 17:45:00|1.7|0.5|1.68|0.48|1.71|0.51|1.63|0.43|0
1732557000000|2024-11-25 17:50:00|1.67|0.47|1.64|0.44|1.68|0.48|1.63|0.43|0
1732557300000|2024-11-25 17:55:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1732557600000|2024-11-25 18:00:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1732557900000|2024-11-25 18:05:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1732558200000|2024-11-25 18:10:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1732558500000|2024-11-25 18:15:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1732558800000|2024-11-25 18:20:00|1.62|0.42|1.62|0.42|1.64|0.44|1.62|0.42|0
1732559100000|2024-11-25 18:25:00|1.63|0.43|1.63|0.43|1.63|0.43|1.61|0.41|0
1732559400000|2024-11-25 18:30:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1732559700000|2024-11-25 18:35:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732560000000|2024-11-25 18:40:00|1.6|0.4|1.6|0.4|1.64|0.44|1.59|0.39|0
1732560300000|2024-11-25 18:45:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1732560600000|2024-11-25 18:50:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1732560900000|2024-11-25 18:55:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732561200000|2024-11-25 19:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732561500000|2024-11-25 19:05:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1732562100000|2024-11-25 19:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1732562400000|2024-11-25 19:20:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1732562700000|2024-11-25 19:25:00|1.6|0.4|1.6|0.4|1.6|0.4|1.56|0.36|0
1732563000000|2024-11-25 19:30:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1732563300000|2024-11-25 19:35:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1732563600000|2024-11-25 19:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732563900000|2024-11-25 19:45:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1732564200000|2024-11-25 19:50:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1732564500000|2024-11-25 19:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1732564800000|2024-11-25 20:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1732565100000|2024-11-25 20:05:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1732565400000|2024-11-25 20:10:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1732565700000|2024-11-25 20:15:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1732566000000|2024-11-25 20:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732566300000|2024-11-25 20:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1732566600000|2024-11-25 20:30:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1732567200000|2024-11-25 20:40:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1732567500000|2024-11-25 20:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1732567800000|2024-11-25 20:50:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1732568100000|2024-11-25 20:55:00|1.5|0.3|1.52|0.32|1.53|0.33|1.48|0.28|0
1732568400000|2024-11-25 21:00:00|1.54|0.34|1.52|0.32|1.54|0.34|1.51|0.31|0
1732568700000|2024-11-25 21:05:00|1.53|0.33|1.51|0.31|1.53|0.33|1.5|0.3|0
1732569000000|2024-11-25 21:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1732569300000|2024-11-25 21:15:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1732569900000|2024-11-25 21:25:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1732570500000|2024-11-25 21:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1732574700000|2024-11-25 22:45:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1732575600000|2024-11-25 23:00:00|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1732577700000|2024-11-25 23:35:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1732578000000|2024-11-25 23:40:00|1.58|0.18|1.61|0.21|1.63|0.23|1.57|0.17|0
1732578300000|2024-11-25 23:45:00|1.62|0.22|1.64|0.24|1.65|0.25|1.61|0.21|0
1732578600000|2024-11-25 23:50:00|1.65|0.25|1.68|0.28|1.68|0.28|1.64|0.24|0
1732578900000|2024-11-25 23:55:00|1.67|0.27|1.65|0.25|1.68|0.28|1.65|0.25|0
1732579200000|2024-11-26 00:00:00|1.66|0.26|1.67|0.27|1.67|0.27|1.65|0.25|0
1732579500000|2024-11-26 00:05:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1732579800000|2024-11-26 00:10:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1732580100000|2024-11-26 00:15:00|1.69|0.29|1.7|0.3|1.7|0.3|1.68|0.28|0
1732580400000|2024-11-26 00:20:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1732580700000|2024-11-26 00:25:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1732581000000|2024-11-26 00:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1732581300000|2024-11-26 00:35:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1732581600000|2024-11-26 00:40:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1732581900000|2024-11-26 00:45:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1732582200000|2024-11-26 00:50:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1732582500000|2024-11-26 00:55:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1732582800000|2024-11-26 01:00:00|1.68|0.28|1.72|0.32|1.72|0.32|1.68|0.28|0
1732583100000|2024-11-26 01:05:00|1.71|0.31|1.7|0.3|1.71|0.31|1.69|0.29|0
1732583400000|2024-11-26 01:10:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1732583700000|2024-11-26 01:15:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1732584000000|2024-11-26 01:20:00|1.67|0.27|1.82|0.42|1.83|0.43|1.67|0.27|0
1732584300000|2024-11-26 01:25:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1732584600000|2024-11-26 01:30:00|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1732584900000|2024-11-26 01:35:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1732585200000|2024-11-26 01:40:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1732585500000|2024-11-26 01:45:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1732585800000|2024-11-26 01:50:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732586100000|2024-11-26 01:55:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732586400000|2024-11-26 02:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732587600000|2024-11-26 02:20:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732587900000|2024-11-26 02:25:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732588500000|2024-11-26 02:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732588800000|2024-11-26 02:40:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1732589100000|2024-11-26 02:45:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1732590000000|2024-11-26 03:00:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1732590300000|2024-11-26 03:05:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1732590600000|2024-11-26 03:10:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1732591200000|2024-11-26 03:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1732592100000|2024-11-26 03:35:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1732592400000|2024-11-26 03:40:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1732592700000|2024-11-26 03:45:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1732593300000|2024-11-26 03:55:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732594800000|2024-11-26 04:20:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732595100000|2024-11-26 04:25:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1732595400000|2024-11-26 04:30:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732595700000|2024-11-26 04:35:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732596000000|2024-11-26 04:40:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1732596300000|2024-11-26 04:45:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1732596600000|2024-11-26 04:50:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1732597200000|2024-11-26 05:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732597500000|2024-11-26 05:05:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1732597800000|2024-11-26 05:10:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732598400000|2024-11-26 05:20:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732598700000|2024-11-26 05:25:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732599000000|2024-11-26 05:30:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1732599300000|2024-11-26 05:35:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1732599600000|2024-11-26 05:40:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1732599900000|2024-11-26 05:45:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732600200000|2024-11-26 05:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732600500000|2024-11-26 05:55:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732600800000|2024-11-26 06:00:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1732601100000|2024-11-26 06:05:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1732601700000|2024-11-26 06:15:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732602000000|2024-11-26 06:20:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732602300000|2024-11-26 06:25:00|1.59|0.39|1.57|0.37|1.6|0.4|1.57|0.37|0
1732602900000|2024-11-26 06:35:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1732603200000|2024-11-26 06:40:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1732603800000|2024-11-26 06:50:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1732604100000|2024-11-26 06:55:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732604400000|2024-11-26 07:00:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1732604700000|2024-11-26 07:05:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1732605000000|2024-11-26 07:10:00|1.57|0.37|1.62|0.42|1.62|0.42|1.56|0.36|0
1732605300000|2024-11-26 07:15:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1732605600000|2024-11-26 07:20:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1732605900000|2024-11-26 07:25:00|1.62|0.42|1.58|0.38|1.62|0.42|1.58|0.38|0
1732606200000|2024-11-26 07:30:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1732606500000|2024-11-26 07:35:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1732606800000|2024-11-26 07:40:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1732607100000|2024-11-26 07:45:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1732607400000|2024-11-26 07:50:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1732607700000|2024-11-26 07:55:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1732608000000|2024-11-26 08:00:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1732608300000|2024-11-26 08:05:00|1.6|0.4|1.61|0.41|1.62|0.42|1.59|0.39|0
1732608600000|2024-11-26 08:10:00|1.62|0.42|1.57|0.37|1.62|0.42|1.57|0.37|0
1732608900000|2024-11-26 08:15:00|1.58|0.38|1.56|0.36|1.58|0.38|1.55|0.35|0
1732609200000|2024-11-26 08:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732609500000|2024-11-26 08:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1732609800000|2024-11-26 08:30:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1732610100000|2024-11-26 08:35:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1732610400000|2024-11-26 08:40:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1732610700000|2024-11-26 08:45:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1732611000000|2024-11-26 08:50:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732611300000|2024-11-26 08:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732611600000|2024-11-26 09:00:00|1.56|0.36|1.55|0.35|1.57|0.37|1.54|0.34|0
1732611900000|2024-11-26 09:05:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1732612200000|2024-11-26 09:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1732612500000|2024-11-26 09:15:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1732612800000|2024-11-26 09:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1732613100000|2024-11-26 09:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1732613400000|2024-11-26 09:30:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1732613700000|2024-11-26 09:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1732614300000|2024-11-26 09:45:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1732614600000|2024-11-26 09:50:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1732615200000|2024-11-26 10:00:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1732615500000|2024-11-26 10:05:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1732615800000|2024-11-26 10:10:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1732616100000|2024-11-26 10:15:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1732616400000|2024-11-26 10:20:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1732616700000|2024-11-26 10:25:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1732617000000|2024-11-26 10:30:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1732617300000|2024-11-26 10:35:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1732617900000|2024-11-26 10:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1732618200000|2024-11-26 10:50:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1732618500000|2024-11-26 10:55:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1732618800000|2024-11-26 11:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1732619100000|2024-11-26 11:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1732619400000|2024-11-26 11:10:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1732619700000|2024-11-26 11:15:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1732620000000|2024-11-26 11:20:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1732620300000|2024-11-26 11:25:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1732620600000|2024-11-26 11:30:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1732620900000|2024-11-26 11:35:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1732621200000|2024-11-26 11:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732621500000|2024-11-26 11:45:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732621800000|2024-11-26 11:50:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1732622100000|2024-11-26 11:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1732622400000|2024-11-26 12:00:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1732622700000|2024-11-26 12:05:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1732623000000|2024-11-26 12:10:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732623600000|2024-11-26 12:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732623900000|2024-11-26 12:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1732624200000|2024-11-26 12:30:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732625100000|2024-11-26 12:45:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1732625400000|2024-11-26 12:50:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1732625700000|2024-11-26 12:55:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1732626000000|2024-11-26 13:00:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1732626300000|2024-11-26 13:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1732626600000|2024-11-26 13:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732626900000|2024-11-26 13:15:00|1.56|0.36|1.59|0.39|1.63|0.43|1.56|0.36|0
1732627200000|2024-11-26 13:20:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1732627500000|2024-11-26 13:25:00|1.61|0.41|1.5|0.3|1.61|0.41|1.5|0.3|0
1732627800000|2024-11-26 13:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1732628100000|2024-11-26 13:35:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1732628400000|2024-11-26 13:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1732628700000|2024-11-26 13:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1732629000000|2024-11-26 13:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1732629300000|2024-11-26 13:55:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1732629600000|2024-11-26 14:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1732629900000|2024-11-26 14:05:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1732630200000|2024-11-26 14:10:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1732630500000|2024-11-26 14:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1732630800000|2024-11-26 14:20:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1732631100000|2024-11-26 14:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1732631400000|2024-11-26 14:30:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1732631700000|2024-11-26 14:35:00|1.46|0.26|1.47|0.27|1.49|0.29|1.45|0.25|0
1732632000000|2024-11-26 14:40:00|1.48|0.28|1.47|0.27|1.48|0.28|1.46|0.26|0
1732632300000|2024-11-26 14:45:00|1.46|0.26|1.38|0.18|1.47|0.27|1.38|0.18|0
1732632600000|2024-11-26 14:50:00|1.37|0.17|1.39|0.19|1.39|0.19|1.36|0.16|0
1732632900000|2024-11-26 14:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1732633200000|2024-11-26 15:00:00|1.36|0.16|1.37|0.17|1.39|0.19|1.36|0.16|0
1732633500000|2024-11-26 15:05:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1732633800000|2024-11-26 15:10:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1732634100000|2024-11-26 15:15:00|1.37|0.17|1.38|0.18|1.38|0.18|1.35|0.15|0
1732634400000|2024-11-26 15:20:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1732634700000|2024-11-26 15:25:00|1.38|0.18|1.34|0.14|1.38|0.18|1.33|0.13|0
1732635000000|2024-11-26 15:30:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1732635300000|2024-11-26 15:35:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1732635600000|2024-11-26 15:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1732635900000|2024-11-26 15:45:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1732636200000|2024-11-26 15:50:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1732636500000|2024-11-26 15:55:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1732636800000|2024-11-26 16:00:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1732637100000|2024-11-26 16:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1732637400000|2024-11-26 16:10:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1732637700000|2024-11-26 16:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1732638000000|2024-11-26 16:20:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1732638300000|2024-11-26 16:25:00|1.35|0.15|1.32|0.12|1.36|0.16|1.32|0.12|0
1732638600000|2024-11-26 16:30:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1732638900000|2024-11-26 16:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1732639200000|2024-11-26 16:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1732639500000|2024-11-26 16:45:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1732639800000|2024-11-26 16:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1732640100000|2024-11-26 16:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1732640400000|2024-11-26 17:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1732640700000|2024-11-26 17:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1732641000000|2024-11-26 17:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1732641600000|2024-11-26 17:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1732641900000|2024-11-26 17:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1732642200000|2024-11-26 17:30:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1732642500000|2024-11-26 17:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1732642800000|2024-11-26 17:40:00|1.32|0.12|1.29|0.09|1.33|0.13|1.29|0.09|0
1732643100000|2024-11-26 17:45:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1732643700000|2024-11-26 17:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1732644000000|2024-11-26 18:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1732644300000|2024-11-26 18:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1732644600000|2024-11-26 18:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1732644900000|2024-11-26 18:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1732645200000|2024-11-26 18:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1732645500000|2024-11-26 18:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1732645800000|2024-11-26 18:30:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1732646100000|2024-11-26 18:35:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1732646400000|2024-11-26 18:40:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1732647300000|2024-11-26 18:55:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1732647600000|2024-11-26 19:00:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1732647900000|2024-11-26 19:05:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1732648200000|2024-11-26 19:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1732648500000|2024-11-26 19:15:00|1.27|0.07|1.29|0.09|1.3|0.1|1.26|0.06|0
1732648800000|2024-11-26 19:20:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1732649100000|2024-11-26 19:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1732649400000|2024-11-26 19:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732649700000|2024-11-26 19:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732650000000|2024-11-26 19:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1732650300000|2024-11-26 19:45:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1732650600000|2024-11-26 19:50:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1732650900000|2024-11-26 19:55:00|1.23|0.03|1.26|0.06|1.28|0.08|1.23|0.03|0
1732651200000|2024-11-26 20:00:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1732652700000|2024-11-26 20:25:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1732653000000|2024-11-26 20:30:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1732653300000|2024-11-26 20:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732653600000|2024-11-26 20:40:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1732653900000|2024-11-26 20:45:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1732654200000|2024-11-26 20:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1732654500000|2024-11-26 20:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732654800000|2024-11-26 21:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1732655100000|2024-11-26 21:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732655700000|2024-11-26 21:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1732671000000|2024-11-27 01:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1732671300000|2024-11-27 01:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1732673100000|2024-11-27 02:05:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1732673400000|2024-11-27 02:10:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1732674300000|2024-11-27 02:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1732674600000|2024-11-27 02:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1732674900000|2024-11-27 02:35:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1732675200000|2024-11-27 02:40:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1732676100000|2024-11-27 02:55:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1732678200000|2024-11-27 03:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1732678800000|2024-11-27 03:40:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1732679400000|2024-11-27 03:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1732680300000|2024-11-27 04:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1732680600000|2024-11-27 04:10:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1732682100000|2024-11-27 04:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732682400000|2024-11-27 04:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732682700000|2024-11-27 04:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1732683300000|2024-11-27 04:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1732683600000|2024-11-27 05:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1732683900000|2024-11-27 05:05:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1732684200000|2024-11-27 05:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1732685100000|2024-11-27 05:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1732688100000|2024-11-27 06:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1732690800000|2024-11-27 07:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1732691700000|2024-11-27 07:15:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1732692000000|2024-11-27 07:20:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1732692300000|2024-11-27 07:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1732693800000|2024-11-27 07:50:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1732694100000|2024-11-27 07:55:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1732694400000|2024-11-27 08:00:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1732694700000|2024-11-27 08:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1732695000000|2024-11-27 08:10:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1732695300000|2024-11-27 08:15:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1732695600000|2024-11-27 08:20:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1732695900000|2024-11-27 08:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1732696200000|2024-11-27 08:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1732696500000|2024-11-27 08:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732696800000|2024-11-27 08:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1732697100000|2024-11-27 08:45:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1732697400000|2024-11-27 08:50:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1732698000000|2024-11-27 09:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1732698300000|2024-11-27 09:05:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1732698900000|2024-11-27 09:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732699200000|2024-11-27 09:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732699500000|2024-11-27 09:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1732699800000|2024-11-27 09:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1732700100000|2024-11-27 09:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1732700700000|2024-11-27 09:45:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1732701300000|2024-11-27 09:55:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1732701600000|2024-11-27 10:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1732701900000|2024-11-27 10:05:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1732702200000|2024-11-27 10:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1732702800000|2024-11-27 10:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732704900000|2024-11-27 10:55:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1732705500000|2024-11-27 11:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1732705800000|2024-11-27 11:10:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1732706400000|2024-11-27 11:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732706700000|2024-11-27 11:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732707000000|2024-11-27 11:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1732707300000|2024-11-27 11:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1732707600000|2024-11-27 11:40:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1732708500000|2024-11-27 11:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1732708800000|2024-11-27 12:00:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1732709400000|2024-11-27 12:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1732709700000|2024-11-27 12:15:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1732710000000|2024-11-27 12:20:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1732710300000|2024-11-27 12:25:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1732710900000|2024-11-27 12:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1732711200000|2024-11-27 12:40:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1732711500000|2024-11-27 12:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1732711800000|2024-11-27 12:50:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1732712100000|2024-11-27 12:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1732712400000|2024-11-27 13:00:00|1.26|0.06|1.25|0.05|1.26|0.06|1.22|0.02|0
1732712700000|2024-11-27 13:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1732713000000|2024-11-27 13:10:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732713600000|2024-11-27 13:20:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1732714200000|2024-11-27 13:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1732714500000|2024-11-27 13:35:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1732715100000|2024-11-27 13:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1732715400000|2024-11-27 13:50:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1732716000000|2024-11-27 14:00:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1732716600000|2024-11-27 14:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1732716900000|2024-11-27 14:15:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1732717800000|2024-11-27 14:30:00|1.24|0.04|1.23|0.03|1.25|0.05|1.22|0.02|0
1732718100000|2024-11-27 14:35:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1732718400000|2024-11-27 14:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1732718700000|2024-11-27 14:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732719000000|2024-11-27 14:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1732719300000|2024-11-27 14:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1732719600000|2024-11-27 15:00:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1732719900000|2024-11-27 15:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1732720200000|2024-11-27 15:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1732720500000|2024-11-27 15:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1732720800000|2024-11-27 15:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1732721100000|2024-11-27 15:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1732721400000|2024-11-27 15:30:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1732721700000|2024-11-27 15:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1732722000000|2024-11-27 15:40:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1732722300000|2024-11-27 15:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1732722600000|2024-11-27 15:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732722900000|2024-11-27 15:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732723200000|2024-11-27 16:00:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1732723500000|2024-11-27 16:05:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1732723800000|2024-11-27 16:10:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1732724100000|2024-11-27 16:15:00|1.25|0.05|1.23|0.03|1.25|0.05|1.21|0.01|0
1732724400000|2024-11-27 16:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732724700000|2024-11-27 16:25:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1732725000000|2024-11-27 16:30:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1732725300000|2024-11-27 16:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1732725600000|2024-11-27 16:40:00|1.22|0.02|1.24|0.04|1.25|0.05|1.22|0.02|0
1732725900000|2024-11-27 16:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1732726200000|2024-11-27 16:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1732726500000|2024-11-27 16:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1732726800000|2024-11-27 17:00:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1732727100000|2024-11-27 17:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1732727400000|2024-11-27 17:10:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1732727700000|2024-11-27 17:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1732728000000|2024-11-27 17:20:00|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1732728300000|2024-11-27 17:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1732728600000|2024-11-27 17:30:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1732728900000|2024-11-27 17:35:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1732729200000|2024-11-27 17:40:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1732729500000|2024-11-27 17:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1732729800000|2024-11-27 17:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1732730100000|2024-11-27 17:55:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732730400000|2024-11-27 18:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732731000000|2024-11-27 18:10:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1732731300000|2024-11-27 18:15:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732731600000|2024-11-27 18:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732731900000|2024-11-27 18:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1732732200000|2024-11-27 18:30:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1732732500000|2024-11-27 18:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1732732800000|2024-11-27 18:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732733100000|2024-11-27 18:45:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732733400000|2024-11-27 18:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732733700000|2024-11-27 18:55:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1732734000000|2024-11-27 19:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1732734300000|2024-11-27 19:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732734600000|2024-11-27 19:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732734900000|2024-11-27 19:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732735200000|2024-11-27 19:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732735500000|2024-11-27 19:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1732736100000|2024-11-27 19:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732736400000|2024-11-27 19:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1732737300000|2024-11-27 19:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1732737600000|2024-11-27 20:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1732738200000|2024-11-27 20:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1732738500000|2024-11-27 20:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732739100000|2024-11-27 20:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1732740000000|2024-11-27 20:40:00|1.21|0.01|2.04|0.84|2.06|0.86|1.21|0.01|0
1732740300000|2024-11-27 20:45:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1732740600000|2024-11-27 20:50:00|2|0.8|2.02|0.82|2.03|0.83|2|0.8|0
1732740900000|2024-11-27 20:55:00|2.01|0.81|2.01|0.81|2.03|0.83|2.01|0.81|0
1732741200000|2024-11-27 21:00:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1732741500000|2024-11-27 21:05:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1732741800000|2024-11-27 21:10:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1732742100000|2024-11-27 21:15:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1732742400000|2024-11-27 21:20:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1732742700000|2024-11-27 21:25:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1732743000000|2024-11-27 21:30:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1732743300000|2024-11-27 21:35:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1732743900000|2024-11-27 21:45:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1732744200000|2024-11-27 21:50:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1732746600000|2024-11-27 22:30:00|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1732748400000|2024-11-27 23:00:00|2.08|0.68|2.06|0.66|2.09|0.69|2.06|0.66|0
1732748700000|2024-11-27 23:05:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1732749000000|2024-11-27 23:10:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1732749300000|2024-11-27 23:15:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732749600000|2024-11-27 23:20:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1732750200000|2024-11-27 23:30:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1732750800000|2024-11-27 23:40:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1732751100000|2024-11-27 23:45:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1732751400000|2024-11-27 23:50:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1732751700000|2024-11-27 23:55:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1732752300000|2024-11-28 00:05:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1732753200000|2024-11-28 00:20:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1732753500000|2024-11-28 00:25:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1732753800000|2024-11-28 00:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1732754100000|2024-11-28 00:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1732754400000|2024-11-28 00:40:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1732754700000|2024-11-28 00:45:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1732755000000|2024-11-28 00:50:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1732755600000|2024-11-28 01:00:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1732755900000|2024-11-28 01:05:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1732756200000|2024-11-28 01:10:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1732757400000|2024-11-28 01:30:00|1.93|0.73|1.97|0.77|1.98|0.78|1.93|0.73|0
1732757700000|2024-11-28 01:35:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732758000000|2024-11-28 01:40:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732758300000|2024-11-28 01:45:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1732758600000|2024-11-28 01:50:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1732758900000|2024-11-28 01:55:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1732759500000|2024-11-28 02:05:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1732759800000|2024-11-28 02:10:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1732761900000|2024-11-28 02:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1732762200000|2024-11-28 02:50:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1732762500000|2024-11-28 02:55:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1732763100000|2024-11-28 03:05:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1732765200000|2024-11-28 03:40:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1732765500000|2024-11-28 03:45:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1732765800000|2024-11-28 03:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1732766100000|2024-11-28 03:55:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1732766400000|2024-11-28 04:00:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1732767900000|2024-11-28 04:25:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1732769100000|2024-11-28 04:45:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1732769400000|2024-11-28 04:50:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1732769700000|2024-11-28 04:55:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1732770000000|2024-11-28 05:00:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1732770300000|2024-11-28 05:05:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1732770600000|2024-11-28 05:10:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1732770900000|2024-11-28 05:15:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1732771200000|2024-11-28 05:20:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1732771800000|2024-11-28 05:30:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1732776600000|2024-11-28 06:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1732777200000|2024-11-28 07:00:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1732777500000|2024-11-28 07:05:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1732777800000|2024-11-28 07:10:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1732779000000|2024-11-28 07:30:00|2.01|0.81|1.92|0.72|2.01|0.81|1.92|0.72|0
1732779300000|2024-11-28 07:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1732779600000|2024-11-28 07:40:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1732779900000|2024-11-28 07:45:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1732780500000|2024-11-28 07:55:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1732780800000|2024-11-28 08:00:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1732781100000|2024-11-28 08:05:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1732781400000|2024-11-28 08:10:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1732781700000|2024-11-28 08:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1732782000000|2024-11-28 08:20:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1732783500000|2024-11-28 08:45:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1732784100000|2024-11-28 08:55:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1732785600000|2024-11-28 09:20:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1732785900000|2024-11-28 09:25:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1732786200000|2024-11-28 09:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1732787400000|2024-11-28 09:50:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1732787700000|2024-11-28 09:55:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1732788000000|2024-11-28 10:00:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1732788300000|2024-11-28 10:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1732788600000|2024-11-28 10:10:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1732788900000|2024-11-28 10:15:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1732789200000|2024-11-28 10:20:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1732789500000|2024-11-28 10:25:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1732789800000|2024-11-28 10:30:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1732790100000|2024-11-28 10:35:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1732790700000|2024-11-28 10:45:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1732791000000|2024-11-28 10:50:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1732791300000|2024-11-28 10:55:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1732792500000|2024-11-28 11:15:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1732792800000|2024-11-28 11:20:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1732793700000|2024-11-28 11:35:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1732794000000|2024-11-28 11:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1732794600000|2024-11-28 11:50:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1732796100000|2024-11-28 12:15:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1732796700000|2024-11-28 12:25:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1732797000000|2024-11-28 12:30:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1732798500000|2024-11-28 12:55:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1732798800000|2024-11-28 13:00:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1732799100000|2024-11-28 13:05:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1732800600000|2024-11-28 13:30:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1732800900000|2024-11-28 13:35:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1732801500000|2024-11-28 13:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1732801800000|2024-11-28 13:50:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1732802100000|2024-11-28 13:55:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1732802400000|2024-11-28 14:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1732802700000|2024-11-28 14:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1732803000000|2024-11-28 14:10:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1732804200000|2024-11-28 14:30:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1732804500000|2024-11-28 14:35:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1732804800000|2024-11-28 14:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1732805100000|2024-11-28 14:45:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1732806000000|2024-11-28 15:00:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1732806300000|2024-11-28 15:05:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1732806900000|2024-11-28 15:15:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1732807800000|2024-11-28 15:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1732808100000|2024-11-28 15:35:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1732808400000|2024-11-28 15:40:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1732809600000|2024-11-28 16:00:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1732809900000|2024-11-28 16:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1732810200000|2024-11-28 16:10:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1732811100000|2024-11-28 16:25:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1732811700000|2024-11-28 16:35:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1732813200000|2024-11-28 17:00:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1732813500000|2024-11-28 17:05:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1732814700000|2024-11-28 17:25:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1732815900000|2024-11-28 17:45:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1732816500000|2024-11-28 17:55:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1732816800000|2024-11-28 18:00:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1732817100000|2024-11-28 18:05:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1732817700000|2024-11-28 18:15:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1732818600000|2024-11-28 18:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1732819500000|2024-11-28 18:45:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1732819800000|2024-11-28 18:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1732820700000|2024-11-28 19:05:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1732821300000|2024-11-28 19:15:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1732821600000|2024-11-28 19:20:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1732823100000|2024-11-28 19:45:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1732823700000|2024-11-28 19:55:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1732824600000|2024-11-28 20:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1732824900000|2024-11-28 20:15:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1732825200000|2024-11-28 20:20:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1732825500000|2024-11-28 20:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1732825800000|2024-11-28 20:30:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1732826100000|2024-11-28 20:35:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1732827300000|2024-11-28 20:55:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1732828500000|2024-11-28 21:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1732829700000|2024-11-28 21:35:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1732833600000|2024-11-28 22:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1732834800000|2024-11-28 23:00:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1732835700000|2024-11-28 23:15:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1732836000000|2024-11-28 23:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1732836300000|2024-11-28 23:25:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1732836600000|2024-11-28 23:30:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1732836900000|2024-11-28 23:35:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1732837200000|2024-11-28 23:40:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1732837500000|2024-11-28 23:45:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1732838100000|2024-11-28 23:55:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1732838400000|2024-11-29 00:00:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1732838700000|2024-11-29 00:05:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1732839000000|2024-11-29 00:10:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1732839300000|2024-11-29 00:15:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1732839600000|2024-11-29 00:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1732839900000|2024-11-29 00:25:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1732840200000|2024-11-29 00:30:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1732840500000|2024-11-29 00:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1732840800000|2024-11-29 00:40:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1732841100000|2024-11-29 00:45:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1732841400000|2024-11-29 00:50:00|1.87|0.47|1.89|0.49|1.89|0.49|1.87|0.47|0
1732841700000|2024-11-29 00:55:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1732842000000|2024-11-29 01:00:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1732842300000|2024-11-29 01:05:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1732842600000|2024-11-29 01:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1732842900000|2024-11-29 01:15:00|1.91|0.51|1.9|0.5|1.91|0.51|1.85|0.45|0
1732843200000|2024-11-29 01:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1732843500000|2024-11-29 01:25:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1732843800000|2024-11-29 01:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1732844100000|2024-11-29 01:35:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1732844700000|2024-11-29 01:45:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1732845000000|2024-11-29 01:50:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1732845300000|2024-11-29 01:55:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1732845600000|2024-11-29 02:00:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1732845900000|2024-11-29 02:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1732846200000|2024-11-29 02:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1732846500000|2024-11-29 02:15:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1732846800000|2024-11-29 02:20:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1732848000000|2024-11-29 02:40:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1732848300000|2024-11-29 02:45:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1732848600000|2024-11-29 02:50:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1732848900000|2024-11-29 02:55:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1732849500000|2024-11-29 03:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1732849800000|2024-11-29 03:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1732850700000|2024-11-29 03:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1732851000000|2024-11-29 03:30:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1732851300000|2024-11-29 03:35:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1732851600000|2024-11-29 03:40:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1732851900000|2024-11-29 03:45:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1732852200000|2024-11-29 03:50:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1732853100000|2024-11-29 04:05:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1732853400000|2024-11-29 04:10:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1732855500000|2024-11-29 04:45:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732856100000|2024-11-29 04:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1732856400000|2024-11-29 05:00:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1732856700000|2024-11-29 05:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1732857000000|2024-11-29 05:10:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732857300000|2024-11-29 05:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1732857600000|2024-11-29 05:20:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1732857900000|2024-11-29 05:25:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732859100000|2024-11-29 05:45:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732859700000|2024-11-29 05:55:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1732861800000|2024-11-29 06:30:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1732862700000|2024-11-29 06:45:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1732863000000|2024-11-29 06:50:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732863300000|2024-11-29 06:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1732863600000|2024-11-29 07:00:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732863900000|2024-11-29 07:05:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1732864200000|2024-11-29 07:10:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1732864500000|2024-11-29 07:15:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1732864800000|2024-11-29 07:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1732865100000|2024-11-29 07:25:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1732865400000|2024-11-29 07:30:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1732865700000|2024-11-29 07:35:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1732866000000|2024-11-29 07:40:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1732866300000|2024-11-29 07:45:00|1.72|0.52|1.71|0.51|1.72|0.52|1.7|0.5|0
1732866600000|2024-11-29 07:50:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1732866900000|2024-11-29 07:55:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1732867200000|2024-11-29 08:00:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1732867800000|2024-11-29 08:10:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1732868100000|2024-11-29 08:15:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1732868400000|2024-11-29 08:20:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1732868700000|2024-11-29 08:25:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732869000000|2024-11-29 08:30:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1732869300000|2024-11-29 08:35:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1732869600000|2024-11-29 08:40:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1732869900000|2024-11-29 08:45:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1732870200000|2024-11-29 08:50:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1732870800000|2024-11-29 09:00:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732871100000|2024-11-29 09:05:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1732871400000|2024-11-29 09:10:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1732872000000|2024-11-29 09:20:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1732872300000|2024-11-29 09:25:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732872600000|2024-11-29 09:30:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1732872900000|2024-11-29 09:35:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1732873200000|2024-11-29 09:40:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732873500000|2024-11-29 09:45:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732873800000|2024-11-29 09:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732875000000|2024-11-29 10:10:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1732875900000|2024-11-29 10:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1732876200000|2024-11-29 10:30:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732876800000|2024-11-29 10:40:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732877100000|2024-11-29 10:45:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732877400000|2024-11-29 10:50:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732877700000|2024-11-29 10:55:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732878000000|2024-11-29 11:00:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1732878300000|2024-11-29 11:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732878900000|2024-11-29 11:15:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732879200000|2024-11-29 11:20:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1732879500000|2024-11-29 11:25:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732880100000|2024-11-29 11:35:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1732880400000|2024-11-29 11:40:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1732880700000|2024-11-29 11:45:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1732881000000|2024-11-29 11:50:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1732881300000|2024-11-29 11:55:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1732881600000|2024-11-29 12:00:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1732881900000|2024-11-29 12:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1732882200000|2024-11-29 12:10:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1732882500000|2024-11-29 12:15:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1732883400000|2024-11-29 12:30:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1732884000000|2024-11-29 12:40:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732884300000|2024-11-29 12:45:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732884900000|2024-11-29 12:55:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1732885200000|2024-11-29 13:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732885500000|2024-11-29 13:05:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732886100000|2024-11-29 13:15:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1732886400000|2024-11-29 13:20:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732887000000|2024-11-29 13:30:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732887300000|2024-11-29 13:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1732887600000|2024-11-29 13:40:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1732887900000|2024-11-29 13:45:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1732888200000|2024-11-29 13:50:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1732888500000|2024-11-29 13:55:00|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1732888800000|2024-11-29 14:00:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1732889100000|2024-11-29 14:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732889400000|2024-11-29 14:10:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1732889700000|2024-11-29 14:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1732890000000|2024-11-29 14:20:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1732890300000|2024-11-29 14:25:00|1.64|0.44|1.68|0.48|1.68|0.48|1.2|0|0
1732890600000|2024-11-29 14:30:00|1.69|0.49|1.66|0.46|1.69|0.49|1.65|0.45|0
1732890900000|2024-11-29 14:35:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1732891200000|2024-11-29 14:40:00|1.65|0.45|1.66|0.46|1.67|0.47|1.6|0.4|0
1732891500000|2024-11-29 14:45:00|1.71|0.51|1.61|0.41|1.71|0.51|1.6|0.4|0
1732891800000|2024-11-29 14:50:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732892100000|2024-11-29 14:55:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1732892400000|2024-11-29 15:00:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1732892700000|2024-11-29 15:05:00|1.56|0.36|1.53|0.33|1.57|0.37|1.52|0.32|0
1732893000000|2024-11-29 15:10:00|1.52|0.32|1.5|0.3|1.53|0.33|1.5|0.3|0
1732893300000|2024-11-29 15:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1732893600000|2024-11-29 15:20:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1732893900000|2024-11-29 15:25:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1732894200000|2024-11-29 15:30:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1732894500000|2024-11-29 15:35:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1732895100000|2024-11-29 15:45:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1732895400000|2024-11-29 15:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1732895700000|2024-11-29 15:55:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1732896300000|2024-11-29 16:05:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1732896600000|2024-11-29 16:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1732896900000|2024-11-29 16:15:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1732897200000|2024-11-29 16:20:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1732897500000|2024-11-29 16:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1732897800000|2024-11-29 16:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1732898400000|2024-11-29 16:40:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1732898700000|2024-11-29 16:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1732899000000|2024-11-29 16:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1732899300000|2024-11-29 16:55:00|1.49|0.29|1.49|0.29|1.51|0.31|1.48|0.28|0
1732899600000|2024-11-29 17:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1732899900000|2024-11-29 17:05:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1732900200000|2024-11-29 17:10:00|1.48|0.28|1.49|0.29|1.5|0.3|1.47|0.27|0
1732900500000|2024-11-29 17:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1732900800000|2024-11-29 17:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1732901100000|2024-11-29 17:25:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1732901400000|2024-11-29 17:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1732901700000|2024-11-29 17:35:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1732902300000|2024-11-29 17:45:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1732902600000|2024-11-29 17:50:00|1.47|0.27|1.49|0.29|1.49|0.29|1.47|0.27|0
1732902900000|2024-11-29 17:55:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1732903200000|2024-11-29 18:00:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1732903800000|2024-11-29 18:10:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1732904100000|2024-11-29 18:15:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1732904700000|2024-11-29 18:25:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1733102100000|2024-12-02 01:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1733103000000|2024-12-02 01:30:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1733104500000|2024-12-02 01:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1733104800000|2024-12-02 02:00:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1733105100000|2024-12-02 02:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733105400000|2024-12-02 02:10:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733105700000|2024-12-02 02:15:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733108400000|2024-12-02 03:00:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1733109900000|2024-12-02 03:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1733111400000|2024-12-02 03:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1733112000000|2024-12-02 04:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733112300000|2024-12-02 04:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1733112600000|2024-12-02 04:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1733112900000|2024-12-02 04:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1733113200000|2024-12-02 04:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1733113500000|2024-12-02 04:25:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1733114100000|2024-12-02 04:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733114400000|2024-12-02 04:40:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733114700000|2024-12-02 04:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733115600000|2024-12-02 05:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733115900000|2024-12-02 05:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733116200000|2024-12-02 05:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733116500000|2024-12-02 05:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733117100000|2024-12-02 05:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733117400000|2024-12-02 05:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733117700000|2024-12-02 05:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733118900000|2024-12-02 05:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733119200000|2024-12-02 06:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733119500000|2024-12-02 06:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733121900000|2024-12-02 06:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733147100000|2024-12-02 13:45:00|1.49|0.29|1.51|0.31|1.51|0.31|1.48|0.28|0
1733147400000|2024-12-02 13:50:00|1.5|0.3|1.48|0.28|1.51|0.31|1.48|0.28|0
1733147700000|2024-12-02 13:55:00|1.46|0.26|1.45|0.25|1.49|0.29|1.45|0.25|0
1733148900000|2024-12-02 14:15:00|1.46|0.26|54.43|52.43|354.15|352.15|1.46|0.26|0
1733149200000|2024-12-02 14:20:00|54.47|52.47|54.34|52.34|54.51|52.51|54.33|52.33|0
1733149500000|2024-12-02 14:25:00|54.36|52.36|54.4|52.4|54.4|52.4|54.36|52.36|0
1733149800000|2024-12-02 14:30:00|1.45|0.25|149.37|147.37|149.37|147.37|1.2|0|0
1733150100000|2024-12-02 14:35:00|30.96|28.96|1.2|0|31.06|29.06|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
1733236200000|2024-12-03 14:30:00|1.22|0.02|1.25|0.05|1.26|0.06|1.22|0.02|0
1733236500000|2024-12-03 14:35:00|1.28|0.08|1.3|0.1|1.31|0.11|1.25|0.05|0
1733236800000|2024-12-03 14:40:00|1.28|0.08|1.32|0.12|1.34|0.14|1.28|0.08|0
1733238000000|2024-12-03 15:00:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1733238300000|2024-12-03 15:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733238600000|2024-12-03 15:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1733239200000|2024-12-03 15:20:00|1.34|0.14|1.35|0.15|1.36|0.16|1.33|0.13|0
1733239500000|2024-12-03 15:25:00|1.38|0.18|1.38|0.18|1.39|0.19|1.36|0.16|0
1733239800000|2024-12-03 15:30:00|1.37|0.17|1.36|0.16|1.38|0.18|1.35|0.15|0
1733240100000|2024-12-03 15:35:00|1.35|0.15|1.33|0.13|1.38|0.18|1.33|0.13|0
1733240400000|2024-12-03 15:40:00|1.34|0.14|1.35|0.15|1.38|0.18|1.33|0.13|0
1733240700000|2024-12-03 15:45:00|1.33|0.13|1.36|0.16|1.38|0.18|1.33|0.13|0
1733241000000|2024-12-03 15:50:00|1.37|0.17|1.33|0.13|1.37|0.17|1.33|0.13|0
1733241300000|2024-12-03 15:55:00|1.35|0.15|1.33|0.13|1.36|0.16|1.32|0.12|0
1733241600000|2024-12-03 16:00:00|1.32|0.12|1.3|0.1|1.35|0.15|1.28|0.08|0
1733241900000|2024-12-03 16:05:00|1.28|0.08|1.3|0.1|1.31|0.11|1.28|0.08|0
1733242200000|2024-12-03 16:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.3|0.1|0
1733242500000|2024-12-03 16:15:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733242800000|2024-12-03 16:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733243100000|2024-12-03 16:25:00|1.32|0.12|1.28|0.08|1.33|0.13|1.27|0.07|0
1733245200000|2024-12-03 17:00:00|1.32|0.12|1.36|0.16|1.36|0.16|1.32|0.12|0
1733245500000|2024-12-03 17:05:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1733245800000|2024-12-03 17:10:00|1.35|0.15|1.4|0.2|1.4|0.2|1.32|0.12|0
1733248800000|2024-12-03 18:00:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1733249100000|2024-12-03 18:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1733249400000|2024-12-03 18:10:00|1.33|0.13|1.33|0.13|1.36|0.16|1.33|0.13|0
1733250600000|2024-12-03 18:30:00|1.53|0.33|1.5|0.3|1.54|0.34|1.5|0.3|0
1733250900000|2024-12-03 18:35:00|1.51|0.31|1.53|0.33|1.54|0.34|1.5|0.3|0
1733251200000|2024-12-03 18:40:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1733251500000|2024-12-03 18:45:00|1.51|0.31|1.51|0.31|1.53|0.33|1.51|0.31|0
1733251800000|2024-12-03 18:50:00|1.5|0.3|1.51|0.31|1.53|0.33|1.48|0.28|0
1733252100000|2024-12-03 18:55:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1733252400000|2024-12-03 19:00:00|1.53|0.33|1.59|0.39|1.59|0.39|1.51|0.31|0
1733252700000|2024-12-03 19:05:00|1.58|0.38|1.58|0.38|1.59|0.39|1.56|0.36|0
1733253000000|2024-12-03 19:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1733253300000|2024-12-03 19:15:00|1.56|0.36|1.53|0.33|1.59|0.39|1.53|0.33|0
1733253600000|2024-12-03 19:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.53|0.33|0
1733253900000|2024-12-03 19:25:00|1.53|0.33|1.53|0.33|1.55|0.35|1.53|0.33|0
1733256900000|2024-12-03 20:15:00|1.48|0.28|1.48|0.28|1.51|0.31|1.48|0.28|0
1733257200000|2024-12-03 20:20:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1733257500000|2024-12-03 20:25:00|1.51|0.31|1.48|0.28|1.53|0.33|1.48|0.28|0
1733257800000|2024-12-03 20:30:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733258100000|2024-12-03 20:35:00|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1733258400000|2024-12-03 20:40:00|1.45|0.25|1.43|0.23|1.46|0.26|1.43|0.23|0
1733258700000|2024-12-03 20:45:00|1.4|0.2|1.41|0.21|1.44|0.24|1.4|0.2|0
1733259000000|2024-12-03 20:50:00|1.38|0.18|1.38|0.18|1.41|0.21|1.37|0.17|0
1733259300000|2024-12-03 20:55:00|1.41|0.21|1.41|0.21|1.43|0.23|1.4|0.2|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|1.36|0.16|1.53|0.33|1.64|0.44|1.36|0.16|0
1733500500000|2024-12-06 15:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1733500800000|2024-12-06 16:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1733501100000|2024-12-06 16:05:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1733501400000|2024-12-06 16:10:00|1.53|0.33|1.5|0.3|1.56|0.36|1.5|0.3|0
1733501700000|2024-12-06 16:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1733502000000|2024-12-06 16:20:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1733502300000|2024-12-06 16:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1733502600000|2024-12-06 16:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733503200000|2024-12-06 16:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1733503500000|2024-12-06 16:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733503800000|2024-12-06 16:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733504100000|2024-12-06 16:55:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733504400000|2024-12-06 17:00:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1733504700000|2024-12-06 17:05:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1733505000000|2024-12-06 17:10:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733505300000|2024-12-06 17:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733505600000|2024-12-06 17:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1733505900000|2024-12-06 17:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1733506200000|2024-12-06 17:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1733506500000|2024-12-06 17:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733506800000|2024-12-06 17:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1733507100000|2024-12-06 17:45:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1733507400000|2024-12-06 17:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1733507700000|2024-12-06 17:55:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1733508000000|2024-12-06 18:00:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1733508300000|2024-12-06 18:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1733508600000|2024-12-06 18:10:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733508900000|2024-12-06 18:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1733509500000|2024-12-06 18:25:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1733509800000|2024-12-06 18:30:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1733510100000|2024-12-06 18:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1733510400000|2024-12-06 18:40:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1733510700000|2024-12-06 18:45:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733511000000|2024-12-06 18:50:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1733511600000|2024-12-06 19:00:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1733511900000|2024-12-06 19:05:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1733512200000|2024-12-06 19:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733512500000|2024-12-06 19:15:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733512800000|2024-12-06 19:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1733513100000|2024-12-06 19:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733513400000|2024-12-06 19:30:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733514000000|2024-12-06 19:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1733514300000|2024-12-06 19:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1733514600000|2024-12-06 19:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733514900000|2024-12-06 19:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1733515200000|2024-12-06 20:00:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1733515500000|2024-12-06 20:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733515800000|2024-12-06 20:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1733516400000|2024-12-06 20:20:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1733516700000|2024-12-06 20:25:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1733517000000|2024-12-06 20:30:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733517300000|2024-12-06 20:35:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1733517600000|2024-12-06 20:40:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1733517900000|2024-12-06 20:45:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733518200000|2024-12-06 20:50:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1733518500000|2024-12-06 20:55:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1733706900000|2024-12-09 01:15:00|1.4|0|1.4|0|1.4|0|1.4|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|1.5|0.3|1.28|0.08|1.72|0.52|1.28|0.08|0
1733719800000|2024-12-09 04:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1733720100000|2024-12-09 04:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733720400000|2024-12-09 05:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733722500000|2024-12-09 05:35:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1733722800000|2024-12-09 05:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1733724600000|2024-12-09 06:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1733724900000|2024-12-09 06:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1733725200000|2024-12-09 06:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733727000000|2024-12-09 06:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733727300000|2024-12-09 06:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1733727600000|2024-12-09 07:00:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1733727900000|2024-12-09 07:05:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1733728200000|2024-12-09 07:10:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1733728500000|2024-12-09 07:15:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733729100000|2024-12-09 07:25:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1733729700000|2024-12-09 07:35:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1733730300000|2024-12-09 07:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1733730600000|2024-12-09 07:50:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1733730900000|2024-12-09 07:55:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1733731500000|2024-12-09 08:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1733732400000|2024-12-09 08:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1733733300000|2024-12-09 08:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733733600000|2024-12-09 08:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733733900000|2024-12-09 08:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733734200000|2024-12-09 08:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733734500000|2024-12-09 08:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733734800000|2024-12-09 09:00:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1733735100000|2024-12-09 09:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1733735400000|2024-12-09 09:10:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1733735700000|2024-12-09 09:15:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1733739300000|2024-12-09 10:15:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1733739900000|2024-12-09 10:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733742000000|2024-12-09 11:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733743200000|2024-12-09 11:20:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733743800000|2024-12-09 11:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733744100000|2024-12-09 11:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733744400000|2024-12-09 11:40:00|1.2|0|1.2|0|1.21|0.01|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
1734555900000|2024-12-18 21:05:00|1.57|0.37|1.2|0|1.57|0.37|1.2|0|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
1734937500000|2024-12-23 07:05:00|52.05|47.85|52.02|47.82|52.05|47.85|52.02|47.82|0
1734937800000|2024-12-23 07:10:00|52|47.8|51.89|47.69|52.01|47.81|51.87|47.67|0
1734938100000|2024-12-23 07:15:00|51.9|47.7|52.33|48.13|52.37|48.17|51.9|47.7|0
1734938400000|2024-12-23 07:20:00|52.32|48.12|52.17|47.97|52.41|48.21|52.08|47.88|0
1734938700000|2024-12-23 07:25:00|52.19|47.99|52.14|47.94|52.19|47.99|52.03|47.83|0
1734939000000|2024-12-23 07:30:00|52.13|47.93|52.1|47.9|52.26|48.06|52.02|47.82|0
1734939300000|2024-12-23 07:35:00|52.11|47.91|52.17|47.97|52.24|48.04|52.06|47.86|0
1734939600000|2024-12-23 07:40:00|52.19|47.99|52.03|47.83|52.19|47.99|52.03|47.83|0
1734939900000|2024-12-23 07:45:00|52.04|47.84|52.08|47.88|52.1|47.9|51.97|47.77|0
1734940200000|2024-12-23 07:50:00|52.1|47.9|52.11|47.91|52.11|47.91|52.02|47.82|0
1734940500000|2024-12-23 07:55:00|52.12|47.92|52.16|47.96|52.18|47.98|52.02|47.82|0
1734940800000|2024-12-23 08:00:00|52.21|48.01|52.37|48.17|52.41|48.21|52.2|48|0
1734941100000|2024-12-23 08:05:00|52.38|48.18|52.27|48.07|52.47|48.27|52.25|48.05|0
1734941400000|2024-12-23 08:10:00|52.29|48.09|52.23|48.03|52.29|48.09|52.05|47.85|0
1734941700000|2024-12-23 08:15:00|52.27|48.07|52.34|48.14|52.34|48.14|52.11|47.91|0
1734942000000|2024-12-23 08:20:00|52.37|48.17|52.5|48.3|52.52|48.32|52.36|48.16|0
1734942300000|2024-12-23 08:25:00|52.51|48.31|52.82|48.62|52.89|48.69|52.5|48.3|0
1734942600000|2024-12-23 08:30:00|52.81|48.61|52.89|48.69|52.93|48.73|52.73|48.53|0
1734942900000|2024-12-23 08:35:00|52.91|48.71|52.74|48.54|52.96|48.76|52.65|48.45|0
1734943200000|2024-12-23 08:40:00|52.71|48.51|52.58|48.38|52.83|48.63|52.52|48.32|0
1734943500000|2024-12-23 08:45:00|52.62|48.42|52.56|48.36|52.65|48.45|52.4|48.2|0
1734943800000|2024-12-23 08:50:00|52.57|48.37|52.47|48.27|52.61|48.41|52.33|48.13|0
1734944100000|2024-12-23 08:55:00|52.45|48.25|52.6|48.4|52.6|48.4|52.4|48.2|0
1734944400000|2024-12-23 09:00:00|52.57|48.37|52.69|48.49|52.76|48.56|52.34|48.14|0
1734944700000|2024-12-23 09:05:00|52.7|48.5|52.42|48.22|52.79|48.59|52.41|48.21|0
1734945000000|2024-12-23 09:10:00|52.43|48.23|52.74|48.54|52.74|48.54|52.34|48.14|0
1734945300000|2024-12-23 09:15:00|52.72|48.52|52.79|48.59|52.8|48.6|52.61|48.41|0
1734945600000|2024-12-23 09:20:00|52.75|48.55|52.79|48.59|52.88|48.68|52.6|48.4|0
1734945900000|2024-12-23 09:25:00|52.77|48.57|52.71|48.51|52.82|48.62|52.68|48.48|0
1734946200000|2024-12-23 09:30:00|52.72|48.52|52.64|48.44|52.73|48.53|52.55|48.35|0
1734946500000|2024-12-23 09:35:00|52.6|48.4|52.53|48.33|52.69|48.49|52.51|48.31|0
1734946800000|2024-12-23 09:40:00|52.55|48.35|52.59|48.39|52.6|48.4|52.39|48.19|0
1734947100000|2024-12-23 09:45:00|52.55|48.35|52.44|48.24|52.57|48.37|52.41|48.21|0
1734947400000|2024-12-23 09:50:00|52.42|48.22|52.69|48.49|52.71|48.51|52.42|48.22|0
1734947700000|2024-12-23 09:55:00|52.68|48.48|52.74|48.54|52.76|48.56|52.64|48.44|0
1734948000000|2024-12-23 10:00:00|52.75|48.55|52.76|48.56|52.8|48.6|52.6|48.4|0
1734948300000|2024-12-23 10:05:00|52.74|48.54|52.67|48.47|52.76|48.56|52.65|48.45|0
1734948600000|2024-12-23 10:10:00|52.63|48.43|52.74|48.54|52.75|48.55|52.54|48.34|0
1734948900000|2024-12-23 10:15:00|52.75|48.55|52.76|48.56|52.86|48.66|52.72|48.52|0
1734949200000|2024-12-23 10:20:00|52.77|48.57|53.14|48.94|53.19|48.99|52.77|48.57|0
1734949500000|2024-12-23 10:25:00|53.16|48.96|53.17|48.97|53.21|49.01|53.01|48.81|0
1734949800000|2024-12-23 10:30:00|53.18|48.98|53.24|49.04|53.39|49.19|53.11|48.91|0
1734950100000|2024-12-23 10:35:00|53.22|49.02|53.31|49.11|53.37|49.17|53.18|48.98|0
1734950400000|2024-12-23 10:40:00|53.32|49.12|53.38|49.18|53.44|49.24|53.2|49|0
1734950700000|2024-12-23 10:45:00|53.4|49.2|53.58|49.38|53.61|49.41|53.31|49.11|0
1734951000000|2024-12-23 10:50:00|53.6|49.4|53.54|49.34|53.64|49.44|53.43|49.23|0
1734951300000|2024-12-23 10:55:00|53.58|49.38|53.59|49.39|53.61|49.41|53.4|49.2|0
1734951600000|2024-12-23 11:00:00|53.53|49.33|53.78|49.58|53.83|49.63|53.49|49.29|0
1734951900000|2024-12-23 11:05:00|53.79|49.59|53.8|49.6|54.02|49.82|52.59|48.39|0
1734952200000|2024-12-23 11:10:00|53.76|49.56|53.67|49.47|53.82|49.62|53.6|49.4|0
1734952500000|2024-12-23 11:15:00|53.63|49.43|53.83|49.63|53.83|49.63|53.63|49.43|0
1734952800000|2024-12-23 11:20:00|53.8|49.6|54.11|49.91|54.11|49.91|53.76|49.56|0
1734953100000|2024-12-23 11:25:00|54.13|49.93|54.25|50.05|54.27|50.07|54.01|49.81|0
1734953400000|2024-12-23 11:30:00|54.23|50.03|54.13|49.93|54.27|50.07|53.91|49.71|0
1734953700000|2024-12-23 11:35:00|54.16|49.96|54.08|49.88|54.22|50.02|54.01|49.81|0
1734954000000|2024-12-23 11:40:00|54.09|49.89|54.1|49.9|54.18|49.98|54.01|49.81|0
1734954300000|2024-12-23 11:45:00|54.12|49.92|54.23|50.03|54.4|50.2|54.12|49.92|0
1734954600000|2024-12-23 11:50:00|54.17|49.97|54.35|50.15|54.35|50.15|53.97|49.77|0
1734954900000|2024-12-23 11:55:00|54.34|50.14|54.22|50.02|54.37|50.17|54.13|49.93|0
1734955200000|2024-12-23 12:00:00|54.17|49.97|53.95|49.75|54.17|49.97|53.95|49.75|0
1734955500000|2024-12-23 12:05:00|53.94|49.74|53.8|49.6|53.97|49.77|53.76|49.56|0
1734955800000|2024-12-23 12:10:00|53.82|49.62|53.62|49.42|53.82|49.62|53.59|49.39|0
1734956100000|2024-12-23 12:15:00|53.61|49.41|53.68|49.48|53.8|49.6|53.6|49.4|0
1734956400000|2024-12-23 12:20:00|53.67|49.47|53.32|49.12|53.7|49.5|53.3|49.1|0
1734956700000|2024-12-23 12:25:00|53.31|49.11|53.38|49.18|53.52|49.32|53.31|49.11|0
1734957000000|2024-12-23 12:30:00|53.37|49.17|53.4|49.2|53.5|49.3|53.3|49.1|0
1734957300000|2024-12-23 12:35:00|53.41|49.21|53.43|49.23|53.61|49.41|53.39|49.19|0
1734957600000|2024-12-23 12:40:00|53.44|49.24|53.42|49.22|53.55|49.35|53.36|49.16|0
1734957900000|2024-12-23 12:45:00|53.41|49.21|52.73|49.73|53.42|49.79|52.7|49.06|0
1734958200000|2024-12-23 12:50:00|52.71|49.71|51.94|48.94|52.94|49.94|51.88|48.88|0
1734958500000|2024-12-23 12:55:00|51.95|48.95|51.94|48.94|52.04|49.04|51.88|48.88|0
1734958800000|2024-12-23 13:00:00|51.92|48.92|52.3|49.3|52.31|49.31|51.92|48.92|0
1734959100000|2024-12-23 13:05:00|52.26|49.26|52.19|49.19|52.3|49.3|52.02|49.02|0
1734959400000|2024-12-23 13:10:00|52.13|49.13|52.31|49.31|52.31|49.31|52.1|49.1|0
1734959700000|2024-12-23 13:15:00|52.3|49.3|52.17|49.17|52.37|49.37|52.12|49.12|0
1734960000000|2024-12-23 13:20:00|52.18|49.18|52.13|49.13|52.31|49.31|52.13|49.13|0
1734960300000|2024-12-23 13:25:00|52.11|49.11|52.15|49.15|52.2|49.2|52.09|49.09|0
1734960600000|2024-12-23 13:30:00|52.16|49.16|52.63|49.63|52.63|49.63|52.15|49.15|0
1734960900000|2024-12-23 13:35:00|52.67|49.67|53.09|50.09|53.13|50.13|52.6|49.6|0
1734961200000|2024-12-23 13:40:00|53.07|50.07|53.39|50.39|53.72|50.72|52.62|49.62|0
1734961500000|2024-12-23 13:45:00|53.36|50.36|53.33|50.33|53.49|50.49|53.18|50.18|0
1734961800000|2024-12-23 13:50:00|53.29|50.29|53.44|50.44|53.45|50.45|53.12|50.12|0
1734962100000|2024-12-23 13:55:00|53.42|50.42|53.29|50.29|53.42|50.42|53.27|50.27|0
1734962400000|2024-12-23 14:00:00|53.3|50.3|52.93|49.93|53.45|50.45|52.9|49.9|0
1734962700000|2024-12-23 14:05:00|52.95|49.95|52.99|49.99|53.12|50.12|52.9|49.9|0
1734963000000|2024-12-23 14:10:00|53.01|50.01|53.04|50.04|53.1|50.1|52.86|49.86|0
1734963300000|2024-12-23 14:15:00|53.06|50.06|53.1|50.1|53.17|50.17|52.97|49.97|0
1734963600000|2024-12-23 14:20:00|53.11|50.11|52.86|49.86|53.11|50.11|52.78|49.78|0
1734963900000|2024-12-23 14:25:00|52.84|49.84|52.53|49.53|52.84|49.84|52.51|49.51|0
1734964200000|2024-12-23 14:30:00|52.51|49.51|52.27|49.27|52.65|49.65|51.91|48.91|0
1734964500000|2024-12-23 14:35:00|52.28|49.28|52.32|49.32|52.75|49.75|52.03|49.03|0
1734964800000|2024-12-23 14:40:00|52.27|49.27|52.81|49.81|52.83|49.83|52.17|49.17|0
1734965100000|2024-12-23 14:45:00|52.57|49.57|53.56|50.56|53.56|50.56|52.57|49.57|0
1734965400000|2024-12-23 14:50:00|53.6|50.6|53.74|50.74|54.19|51.19|53.14|50.14|0
1734965700000|2024-12-23 14:55:00|53.78|50.78|53.61|50.61|53.97|50.97|53.29|50.29|0
1734966000000|2024-12-23 15:00:00|53.59|50.59|54.25|51.25|54.57|51.57|53.51|50.51|0
1734966300000|2024-12-23 15:05:00|54.27|51.27|55.53|52.53|55.53|52.53|53.44|50.44|0
1734966600000|2024-12-23 15:10:00|55.51|52.51|55.33|52.33|56.01|53.01|54.91|51.91|0
1734966900000|2024-12-23 15:15:00|55.36|52.36|55.38|52.38|55.72|52.72|55.02|52.02|0
1734967200000|2024-12-23 15:20:00|55.36|52.36|55.25|52.25|55.59|52.59|54.61|51.61|0
1734967500000|2024-12-23 15:25:00|55.27|52.27|54.91|51.91|55.44|52.44|54.82|51.82|0
1734967800000|2024-12-23 15:30:00|54.85|51.85|54.74|51.74|55.14|52.14|54.63|51.63|0
1734968100000|2024-12-23 15:35:00|54.78|51.78|54.34|51.34|55.08|52.08|54.29|51.29|0
1734968400000|2024-12-23 15:40:00|54.4|51.4|54.69|51.69|55.2|52.2|54.34|51.34|0
1734968700000|2024-12-23 15:45:00|54.77|51.77|54.9|51.9|55.03|52.03|54.56|51.56|0
1734969000000|2024-12-23 15:50:00|54.88|51.88|54.79|51.79|55.13|52.13|54.46|51.46|0
1734969300000|2024-12-23 15:55:00|54.74|51.74|54.68|51.68|54.92|51.92|54.14|51.14|0
1734969600000|2024-12-23 16:00:00|54.7|51.7|53.91|50.91|54.75|51.75|53.89|50.89|0
1734969900000|2024-12-23 16:05:00|53.93|50.93|53.93|50.93|54.09|51.09|53.87|50.87|0
1734970200000|2024-12-23 16:10:00|53.91|50.91|53.96|50.96|54.15|51.15|53.78|50.78|0
1734970500000|2024-12-23 16:15:00|53.94|50.94|52.92|49.92|54.81|51.81|52.9|49.9|0
1734970800000|2024-12-23 16:20:00|52.96|49.96|53.03|50.03|53.1|50.1|52.86|49.86|0
1734971100000|2024-12-23 16:25:00|52.99|49.99|52.83|49.83|53.01|50.01|52.73|49.73|0
1734971400000|2024-12-23 16:30:00|52.86|49.86|52.91|49.91|53.15|50.15|52.75|49.75|0
1734971700000|2024-12-23 16:35:00|52.92|49.92|52.45|49.45|52.92|49.92|52.44|49.44|0
1734972000000|2024-12-23 16:40:00|52.48|49.48|51.7|48.7|52.53|49.53|51.65|48.65|0
1734972300000|2024-12-23 16:45:00|51.65|48.65|50.88|47.88|51.83|48.83|50.61|47.61|0
1734972600000|2024-12-23 16:50:00|50.9|47.9|50.61|47.61|50.9|47.9|50.54|47.54|0
1734972900000|2024-12-23 16:55:00|50.63|47.63|51.05|48.05|51.11|48.11|50.38|47.38|0
1734973200000|2024-12-23 17:00:00|51.09|48.09|51.09|48.09|51.09|48.09|50.63|47.63|0
1734973500000|2024-12-23 17:05:00|51.07|48.07|51.21|48.21|51.41|48.41|51.07|48.07|0
1734973800000|2024-12-23 17:10:00|51.23|48.23|51.37|48.37|51.39|48.39|51.01|48.01|0
1734974100000|2024-12-23 17:15:00|51.39|48.39|51.51|48.51|51.89|48.89|51.35|48.35|0
1734974400000|2024-12-23 17:20:00|51.53|48.53|51.4|48.4|51.58|48.58|51.33|48.33|0
1734974700000|2024-12-23 17:25:00|51.38|48.38|51.31|48.31|51.49|48.49|51.08|48.08|0
1734975000000|2024-12-23 17:30:00|51.29|48.29|51.05|48.05|51.47|48.47|51.03|48.03|0
1734975300000|2024-12-23 17:35:00|51.07|48.07|51.1|48.1|51.6|48.6|51.06|48.06|0
1734975600000|2024-12-23 17:40:00|51.06|48.06|51.02|48.02|51.31|48.31|51.02|48.02|0
1734975900000|2024-12-23 17:45:00|51.01|48.01|50.77|47.77|51.01|48.01|50.77|47.77|0
1734976200000|2024-12-23 17:50:00|50.76|47.76|50.9|47.9|50.99|47.99|50.76|47.76|0
1734976500000|2024-12-23 17:55:00|50.88|47.88|50.43|47.43|50.96|47.96|47.8|44.8|0
1734976800000|2024-12-23 18:00:00|50.42|47.42|50.14|47.14|50.55|47.55|50.09|47.09|0
1734977100000|2024-12-23 18:05:00|50.16|47.16|50.05|47.05|50.18|47.18|49.88|46.88|0
1734977400000|2024-12-23 18:10:00|50.07|47.07|49.39|46.39|51.55|48.55|49.23|46.23|0
1734977700000|2024-12-23 18:15:00|49.35|46.35|49.44|46.44|49.66|46.66|49.23|46.23|0
1734978000000|2024-12-23 18:20:00|49.45|46.45|49.52|46.52|49.66|46.66|49.26|46.26|0
1734978300000|2024-12-23 18:25:00|49.51|46.51|49.27|46.27|49.51|46.51|49.19|46.19|0
1734978600000|2024-12-23 18:30:00|49.28|46.28|49.16|46.16|49.3|46.3|49.09|46.09|0
1734978900000|2024-12-23 18:35:00|49.17|46.17|48.84|45.84|49.24|46.24|48.81|45.81|0
1734979200000|2024-12-23 18:40:00|48.86|45.86|49.02|46.02|49.15|46.15|48.81|45.81|0
1734979500000|2024-12-23 18:45:00|49.03|46.03|49.1|46.1|49.24|46.24|49.02|46.02|0
1734979800000|2024-12-23 18:50:00|49.14|46.14|49|46|49.17|46.17|48.91|45.91|0
1734980100000|2024-12-23 18:55:00|49.03|46.03|48.94|45.94|49.08|46.08|48.82|45.82|0
1734980400000|2024-12-23 19:00:00|49|46|48.87|45.87|49.01|46.01|48.81|45.81|0
1734980700000|2024-12-23 19:05:00|48.89|45.89|48.11|45.11|48.92|45.92|48.06|45.06|0
1734981000000|2024-12-23 19:10:00|48.12|45.12|48.08|45.08|48.23|45.23|48.04|45.04|0
1734981300000|2024-12-23 19:15:00|48.06|45.06|48.04|45.04|48.11|45.11|47.87|44.87|0
1734981600000|2024-12-23 19:20:00|48.03|45.03|48.08|45.08|48.11|45.11|47.96|44.96|0
1734981900000|2024-12-23 19:25:00|48.07|45.07|48.16|45.16|48.31|45.31|48.06|45.06|0
1734982200000|2024-12-23 19:30:00|48.13|45.13|48.2|45.2|48.24|45.24|48.06|45.06|0
1734982500000|2024-12-23 19:35:00|48.18|45.18|48.62|45.62|48.64|45.64|48.16|45.16|0
1734982800000|2024-12-23 19:40:00|48.64|45.64|48.46|45.46|48.64|45.64|48.41|45.41|0
1734983100000|2024-12-23 19:45:00|48.39|45.39|48.56|45.56|48.58|45.58|48.34|45.34|0
1734983400000|2024-12-23 19:50:00|48.6|45.6|48.55|45.55|48.8|45.8|48.48|45.48|0
1734983700000|2024-12-23 19:55:00|48.51|45.51|48.79|45.79|48.79|45.79|48.48|45.48|0
1734984000000|2024-12-23 20:00:00|48.84|45.84|48.7|45.7|48.92|45.92|48.66|45.66|0
1734984300000|2024-12-23 20:05:00|48.73|45.73|49.04|46.04|49.16|46.16|48.68|45.68|0
1734984600000|2024-12-23 20:10:00|49.03|46.03|48.71|45.71|49.29|46.29|48.71|45.71|0
1734984900000|2024-12-23 20:15:00|48.68|45.68|49.13|46.13|49.28|46.28|48.65|45.65|0
1734985200000|2024-12-23 20:20:00|49.08|46.08|48.9|45.9|49.16|46.16|48.88|45.88|0
1734985500000|2024-12-23 20:25:00|48.88|45.88|48.59|45.59|48.9|45.9|48.5|45.5|0
1734985800000|2024-12-23 20:30:00|48.52|45.52|48.42|45.42|48.57|45.57|48.4|45.4|0
1734986100000|2024-12-23 20:35:00|48.45|45.45|48.31|45.31|48.5|45.5|48.01|45.01|0
1734986400000|2024-12-23 20:40:00|48.3|45.3|47.66|44.66|48.31|45.31|47.05|44.05|0
1734986700000|2024-12-23 20:45:00|47.68|44.68|47.63|44.63|47.78|44.78|47.42|44.42|0
1734987000000|2024-12-23 20:50:00|47.49|44.49|47.29|44.29|47.59|44.59|47.14|44.14|0
1734987300000|2024-12-23 20:55:00|47.31|44.31|46.6|43.6|47.65|44.65|46.21|43.21|0
1734987600000|2024-12-23 21:00:00|46.59|43.59|47.58|44.58|47.65|44.65|46.27|43.27|0
1734987900000|2024-12-23 21:05:00|47.6|44.6|47.16|44.16|47.6|44.6|47.15|44.15|0
1734988200000|2024-12-23 21:10:00|47.18|44.18|47.14|44.14|47.28|44.28|47.06|44.06|0
1734988500000|2024-12-23 21:15:00|47.24|44.04|47.23|44.03|47.34|44.14|47.18|43.98|0
1734988800000|2024-12-23 21:20:00|47.24|44.04|47.4|44.2|47.41|44.21|47.23|44.03|0
1734989100000|2024-12-23 21:25:00|47.39|44.19|47.36|44.16|47.43|44.23|47.29|44.09|0
1734989400000|2024-12-23 21:30:00|47.37|44.17|47.41|44.21|47.41|44.21|47.31|44.11|0
1734989700000|2024-12-23 21:35:00|47.42|44.22|47.37|44.17|47.42|44.22|47.34|44.14|0
1734990000000|2024-12-23 21:40:00|47.36|44.16|47.37|44.17|47.46|44.26|47.32|44.12|0
1734990300000|2024-12-23 21:45:00|47.36|44.16|47.39|44.19|47.45|44.25|47.33|44.13|0
1734990600000|2024-12-23 21:50:00|47.4|44.2|47.5|44.3|47.54|44.34|47.39|44.19|0
1734990900000|2024-12-23 21:55:00|47.47|44.27|47.36|44.16|47.47|44.27|47.35|44.15|0
1734991200000|2024-12-23 22:00:00|47.38|44.18|47.31|44.11|47.38|44.18|47.31|44.11|0
1734991500000|2024-12-23 22:05:00|47.29|44.09|47.3|44.1|47.31|44.11|47.29|44.09|0
1734991800000|2024-12-23 22:10:00|47.28|44.08|47.3|44.1|47.3|44.1|47.28|44.08|0
1734992100000|2024-12-23 22:15:00|47.29|44.09|47.29|44.09|47.29|44.09|47.29|44.09|0
1734992400000|2024-12-23 22:20:00|47.28|44.08|47.29|44.09|47.29|44.09|47.28|44.08|0
1734992700000|2024-12-23 22:25:00|47.28|44.08|47.28|44.08|47.29|44.09|47.28|44.08|0
1734994500000|2024-12-23 22:55:00|47.27|44.07|47.25|44.05|47.27|44.07|47.24|44.04|0
1734994800000|2024-12-23 23:00:00|47.2|44|47.08|43.88|47.3|44.1|47.06|43.86|0
1734995100000|2024-12-23 23:05:00|47.14|43.94|47.14|43.94|47.23|44.03|47.07|43.87|0
1734995400000|2024-12-23 23:10:00|47.15|43.95|47.02|43.82|47.18|43.98|47.02|43.82|0
1734995700000|2024-12-23 23:15:00|47.03|43.83|46.97|43.77|47.07|43.87|46.97|43.77|0
1734996000000|2024-12-23 23:20:00|46.96|43.76|47|43.8|47.06|43.86|46.91|43.71|0
1734996300000|2024-12-23 23:25:00|47.01|43.81|46.97|43.77|47.05|43.85|46.95|43.75|0
1734996600000|2024-12-23 23:30:00|46.96|43.76|47.31|44.11|47.31|44.11|46.96|43.76|0
1734996900000|2024-12-23 23:35:00|47.3|44.1|47.34|44.14|47.38|44.18|47.28|44.08|0
1734997200000|2024-12-23 23:40:00|47.36|44.16|47.34|44.14|47.44|44.24|47.28|44.08|0
1734997500000|2024-12-23 23:45:00|47.35|44.15|47.33|44.13|47.41|44.21|47.33|44.13|0
1734997800000|2024-12-23 23:50:00|47.34|44.14|47.36|44.16|47.38|44.18|47.32|44.12|0
1734998100000|2024-12-23 23:55:00|47.37|44.17|47.34|44.14|47.37|44.17|47.27|44.07|0
1734998400000|2024-12-24 00:00:00|47.32|44.12|47.51|44.31|47.54|44.34|47.32|44.12|0
1734998700000|2024-12-24 00:05:00|47.49|44.29|47.66|44.46|47.73|44.53|47.47|44.27|0
1734999000000|2024-12-24 00:10:00|47.67|44.47|47.61|44.41|47.67|44.47|47.54|44.34|0
1734999300000|2024-12-24 00:15:00|47.62|44.42|47.57|44.37|47.64|44.44|47.55|44.35|0
1734999600000|2024-12-24 00:20:00|47.55|44.35|47.42|44.22|47.55|44.35|47.35|44.15|0
1734999900000|2024-12-24 00:25:00|47.45|44.25|47.59|44.39|47.62|44.42|47.45|44.25|0
1735000200000|2024-12-24 00:30:00|47.57|44.37|47.5|44.3|47.58|44.38|47.45|44.25|0
1735000500000|2024-12-24 00:35:00|47.53|44.33|47.52|44.32|47.57|44.37|47.48|44.28|0
1735000800000|2024-12-24 00:40:00|47.5|44.3|47.36|44.16|47.5|44.3|47.33|44.13|0
1735001100000|2024-12-24 00:45:00|47.38|44.18|47.4|44.2|47.47|44.27|47.32|44.12|0
1735001400000|2024-12-24 00:50:00|47.37|44.17|47.41|44.21|47.46|44.26|47.35|44.15|0
1735001700000|2024-12-24 00:55:00|47.42|44.22|47.38|44.18|47.45|44.25|47.37|44.17|0
1735002000000|2024-12-24 01:00:00|47.33|44.13|47.46|44.26|47.51|44.31|47.33|44.13|0
1735002300000|2024-12-24 01:05:00|47.48|44.28|47.42|44.22|47.49|44.29|47.36|44.16|0
1735002600000|2024-12-24 01:10:00|47.41|44.21|47.57|44.37|47.58|44.38|47.41|44.21|0
1735002900000|2024-12-24 01:15:00|47.56|44.36|47.24|44.04|47.59|44.39|47.23|44.03|0
1735003200000|2024-12-24 01:20:00|47.26|44.06|47.22|44.02|47.28|44.08|47.21|44.01|0
1735003500000|2024-12-24 01:25:00|47.21|44.01|47.07|43.87|47.22|44.02|47.07|43.87|0
1735003800000|2024-12-24 01:30:00|46.97|43.97|47.11|44.11|47.16|44.16|46.94|43.94|0
1735004100000|2024-12-24 01:35:00|47.09|44.09|47.12|44.12|47.16|44.16|47.09|44.09|0
1735004400000|2024-12-24 01:40:00|47.11|44.11|47.1|44.1|47.14|44.14|47.01|44.01|0
1735004700000|2024-12-24 01:45:00|47.12|44.12|47.05|44.05|47.16|44.16|47.02|44.02|0
1735005000000|2024-12-24 01:50:00|47.07|44.07|47.17|44.17|47.17|44.17|47.05|44.05|0
1735005300000|2024-12-24 01:55:00|47.16|44.16|47.08|44.08|47.2|44.2|47.08|44.08|0
1735005600000|2024-12-24 02:00:00|47.09|44.09|47.14|44.14|47.17|44.17|47.07|44.07|0
1735005900000|2024-12-24 02:05:00|47.15|44.15|47.2|44.2|47.21|44.21|47.12|44.12|0
1735006200000|2024-12-24 02:10:00|47.18|44.18|47.03|44.03|47.19|44.19|47.01|44.01|0
1735006500000|2024-12-24 02:15:00|47.05|44.05|47.01|44.01|47.09|44.09|46.96|43.96|0
1735006800000|2024-12-24 02:20:00|47|44|47.04|44.04|47.06|44.06|47|44|0
1735007100000|2024-12-24 02:25:00|47.03|44.03|47.09|44.09|47.11|44.11|47.03|44.03|0
1735007400000|2024-12-24 02:30:00|47.08|44.08|47.06|44.06|47.13|44.13|47.04|44.04|0
1735007700000|2024-12-24 02:35:00|47.05|44.05|47.09|44.09|47.13|44.13|47.04|44.04|0
1735008000000|2024-12-24 02:40:00|47.08|44.08|47.04|44.04|47.1|44.1|47.04|44.04|0
1735008300000|2024-12-24 02:45:00|47.06|44.06|47.01|44.01|47.06|44.06|46.97|43.97|0
1735008600000|2024-12-24 02:50:00|46.99|43.99|47.06|44.06|47.06|44.06|46.98|43.98|0
1735008900000|2024-12-24 02:55:00|47.05|44.05|46.97|43.97|47.06|44.06|46.95|43.95|0
1735009200000|2024-12-24 03:00:00|46.96|43.96|46.82|43.82|46.97|43.97|46.82|43.82|0
1735009500000|2024-12-24 03:05:00|46.84|43.84|47.02|44.02|47.02|44.02|46.82|43.82|0
1735009800000|2024-12-24 03:10:00|47.04|44.04|46.98|43.98|47.05|44.05|46.98|43.98|0
1735010100000|2024-12-24 03:15:00|46.95|43.95|47.13|44.13|47.17|44.17|46.95|43.95|0
1735010400000|2024-12-24 03:20:00|47.12|44.12|47.1|44.1|47.12|44.12|47.08|44.08|0
1735010700000|2024-12-24 03:25:00|47.13|44.13|47.11|44.11|47.13|44.13|47.08|44.08|0
1735011000000|2024-12-24 03:30:00|47.13|44.13|47.11|44.11|47.15|44.15|47.08|44.08|0
1735011300000|2024-12-24 03:35:00|47.12|44.12|47.15|44.15|47.15|44.15|47.08|44.08|0
1735011600000|2024-12-24 03:40:00|47.14|44.14|47.03|44.03|47.15|44.15|46.98|43.98|0
1735011900000|2024-12-24 03:45:00|47.04|44.04|47.03|44.03|47.06|44.06|47.01|44.01|0
1735012200000|2024-12-24 03:50:00|47.04|44.04|47.06|44.06|47.08|44.08|47.03|44.03|0
1735012500000|2024-12-24 03:55:00|47.02|44.02|47.04|44.04|47.04|44.04|47.01|44.01|0
1735012800000|2024-12-24 04:00:00|47.03|44.03|47.09|44.09|47.09|44.09|47.02|44.02|0
1735013100000|2024-12-24 04:05:00|47.11|44.11|47.11|44.11|47.11|44.11|47.08|44.08|0
1735013400000|2024-12-24 04:10:00|47.09|44.09|47.07|44.07|47.1|44.1|47.06|44.06|0
1735013700000|2024-12-24 04:15:00|47.06|44.06|47.1|44.1|47.1|44.1|47.05|44.05|0
1735014000000|2024-12-24 04:20:00|47.11|44.11|47.1|44.1|47.19|44.19|47.09|44.09|0
1735014300000|2024-12-24 04:25:00|47.09|44.09|47.02|44.02|47.09|44.09|47.02|44.02|0
1735014600000|2024-12-24 04:30:00|47.03|44.03|47.03|44.03|47.03|44.03|47|44|0
1735014900000|2024-12-24 04:35:00|47.02|44.02|47.01|44.01|47.03|44.03|47|44|0
1735015200000|2024-12-24 04:40:00|47.02|44.02|46.99|43.99|47.03|44.03|46.98|43.98|0
1735015500000|2024-12-24 04:45:00|47|44|47|44|47|44|46.98|43.98|0
1735015800000|2024-12-24 04:50:00|46.99|43.99|46.98|43.98|46.99|43.99|46.94|43.94|0
1735016100000|2024-12-24 04:55:00|46.99|43.99|46.94|43.94|46.99|43.99|46.94|43.94|0
1735016400000|2024-12-24 05:00:00|46.95|43.95|46.99|43.99|47.03|44.03|46.91|43.91|0
1735016700000|2024-12-24 05:05:00|47.01|44.01|47.02|44.02|47.03|44.03|46.99|43.99|0
1735017000000|2024-12-24 05:10:00|47.01|44.01|47.06|44.06|47.07|44.07|46.99|43.99|0
1735017300000|2024-12-24 05:15:00|47.04|44.04|47.02|44.02|47.04|44.04|46.99|43.99|0
1735017600000|2024-12-24 05:20:00|47.01|44.01|47.01|44.01|47.04|44.04|47|44|0
1735017900000|2024-12-24 05:25:00|47|44|47.02|44.02|47.05|44.05|47|44|0
1735018200000|2024-12-24 05:30:00|47.04|44.04|47.05|44.05|47.09|44.09|47.04|44.04|0
1735018500000|2024-12-24 05:35:00|47.06|44.06|47.07|44.07|47.08|44.08|47.04|44.04|0
1735018800000|2024-12-24 05:40:00|47.06|44.06|47.07|44.07|47.1|44.1|47.05|44.05|0
1735019100000|2024-12-24 05:45:00|47.08|44.08|47|44|47.1|44.1|47|44|0
1735019400000|2024-12-24 05:50:00|46.98|43.98|46.98|43.98|46.99|43.99|46.96|43.96|0
1735019700000|2024-12-24 05:55:00|47|44|47.03|44.03|47.05|44.05|47|44|0
1735020000000|2024-12-24 06:00:00|47.01|44.01|47.06|44.06|47.06|44.06|47.01|44.01|0
1735020300000|2024-12-24 06:05:00|47.08|44.08|47.04|44.04|47.08|44.08|47.04|44.04|0
1735020600000|2024-12-24 06:10:00|47.06|44.06|47.06|44.06|47.09|44.09|47.06|44.06|0
1735020900000|2024-12-24 06:15:00|47.07|44.07|47.11|44.11|47.13|44.13|47.06|44.06|0
1735021200000|2024-12-24 06:20:00|47.1|44.1|47.06|44.06|47.13|44.13|47.04|44.04|0
1735021500000|2024-12-24 06:25:00|47.07|44.07|47.04|44.04|47.08|44.08|47.01|44.01|0
1735021800000|2024-12-24 06:30:00|47.02|44.02|46.93|43.93|47.02|44.02|46.9|43.9|0
1735022100000|2024-12-24 06:35:00|46.92|43.92|46.84|43.84|46.92|43.92|46.84|43.84|0
1735022400000|2024-12-24 06:40:00|46.85|43.85|46.8|43.8|46.87|43.87|46.8|43.8|0
1735022700000|2024-12-24 06:45:00|46.79|43.79|46.77|43.77|46.8|43.8|46.75|43.75|0
1735023000000|2024-12-24 06:50:00|46.78|43.78|46.85|43.85|46.87|43.87|46.75|43.75|0
1735023300000|2024-12-24 06:55:00|46.84|43.84|46.85|43.85|46.85|43.85|46.82|43.82|0
1735023600000|2024-12-24 07:00:00|46.87|43.87|46.73|43.73|46.87|43.87|46.68|43.68|0
1735023900000|2024-12-24 07:05:00|46.72|43.72|46.72|43.72|46.76|43.76|46.66|43.66|0
1735024200000|2024-12-24 07:10:00|46.71|43.71|46.68|43.68|46.73|43.73|46.63|43.63|0
1735024500000|2024-12-24 07:15:00|46.66|43.66|46.68|43.68|46.75|43.75|46.63|43.63|0
1735024800000|2024-12-24 07:20:00|46.66|43.66|46.59|43.59|46.68|43.68|46.58|43.58|0
1735025100000|2024-12-24 07:25:00|46.58|43.58|46.54|43.54|46.59|43.59|46.54|43.54|0
1735025400000|2024-12-24 07:30:00|46.56|43.56|46.53|43.53|46.58|43.58|46.51|43.51|0
1735025700000|2024-12-24 07:35:00|46.54|43.54|46.52|43.52|46.55|43.55|46.48|43.48|0
1735026000000|2024-12-24 07:40:00|46.51|43.51|46.51|43.51|46.52|43.52|46.48|43.48|0
1735026300000|2024-12-24 07:45:00|46.52|43.52|46.57|43.57|46.57|43.57|46.51|43.51|0
1735026600000|2024-12-24 07:50:00|46.56|43.56|46.58|43.58|46.64|43.64|46.46|43.46|0
1735026900000|2024-12-24 07:55:00|46.59|43.59|46.66|43.66|46.7|43.7|46.57|43.57|0
1735027200000|2024-12-24 08:00:00|46.67|43.67|46.67|43.67|46.73|43.73|46.6|43.6|0
1735027500000|2024-12-24 08:05:00|46.65|43.65|46.8|43.8|46.87|43.87|46.65|43.65|0
1735027800000|2024-12-24 08:10:00|46.78|43.78|46.91|43.91|46.92|43.92|46.77|43.77|0
1735028100000|2024-12-24 08:15:00|46.92|43.92|46.89|43.89|47.02|44.02|46.88|43.88|0
1735028400000|2024-12-24 08:20:00|46.9|43.9|46.85|43.85|46.96|43.96|46.78|43.78|0
1735028700000|2024-12-24 08:25:00|46.86|43.86|46.81|43.81|46.93|43.93|46.81|43.81|0
1735029000000|2024-12-24 08:30:00|46.82|43.82|46.81|43.81|46.94|43.94|46.81|43.81|0
1735029300000|2024-12-24 08:35:00|46.79|43.79|46.71|43.71|46.86|43.86|46.71|43.71|0
1735029600000|2024-12-24 08:40:00|46.69|43.69|46.79|43.79|46.83|43.83|46.65|43.65|0
1735029900000|2024-12-24 08:45:00|46.81|43.81|47.01|44.01|47.02|44.02|46.77|43.77|0
1735030200000|2024-12-24 08:50:00|47.02|44.02|46.89|43.89|47.02|44.02|46.86|43.86|0
1735030500000|2024-12-24 08:55:00|46.88|43.88|46.75|43.75|46.91|43.91|46.72|43.72|0
1735030800000|2024-12-24 09:00:00|46.78|43.78|46.53|43.53|46.84|43.84|46.49|43.49|0
1735031100000|2024-12-24 09:05:00|46.52|43.52|46.47|43.47|46.6|43.6|46.47|43.47|0
1735031400000|2024-12-24 09:10:00|46.45|43.45|46.38|43.38|46.47|43.47|46.36|43.36|0
1735031700000|2024-12-24 09:15:00|46.37|43.37|46.34|43.34|46.39|43.39|46.29|43.29|0
1735032000000|2024-12-24 09:20:00|46.32|43.32|46.43|43.43|46.52|43.52|46.32|43.32|0
1735032300000|2024-12-24 09:25:00|46.44|43.44|46.49|43.49|46.5|43.5|46.4|43.4|0
1735032600000|2024-12-24 09:30:00|46.5|43.5|46.37|43.37|46.58|43.58|46.37|43.37|0
1735032900000|2024-12-24 09:35:00|46.38|43.38|46.37|43.37|46.46|43.46|46.36|43.36|0
1735033200000|2024-12-24 09:40:00|46.38|43.38|46.33|43.33|46.41|43.41|46.31|43.31|0
1735033500000|2024-12-24 09:45:00|46.34|43.34|46.3|43.3|46.35|43.35|46.28|43.28|0
1735033800000|2024-12-24 09:50:00|46.29|43.29|46.25|43.25|46.35|43.35|46.23|43.23|0
1735034100000|2024-12-24 09:55:00|46.24|43.24|46.26|43.26|46.29|43.29|46.2|43.2|0
1735034400000|2024-12-24 10:00:00|46.24|43.24|46.21|43.21|46.29|43.29|46.2|43.2|0
1735034700000|2024-12-24 10:05:00|46.23|43.23|46.31|43.31|46.33|43.33|46.19|43.19|0
1735035000000|2024-12-24 10:10:00|46.28|43.28|46.39|43.39|46.39|43.39|46.27|43.27|0
1735035300000|2024-12-24 10:15:00|46.41|43.41|46.34|43.34|46.42|43.42|46.31|43.31|0
1735035600000|2024-12-24 10:20:00|46.33|43.33|46.32|43.32|46.35|43.35|46.26|43.26|0
1735035900000|2024-12-24 10:25:00|46.3|43.3|46.32|43.32|46.37|43.37|46.26|43.26|0
1735036200000|2024-12-24 10:30:00|46.3|43.3|46.32|43.32|46.34|43.34|46.3|43.3|0
1735036500000|2024-12-24 10:35:00|46.34|43.34|46.46|43.46|46.48|43.48|46.34|43.34|0
1735036800000|2024-12-24 10:40:00|46.45|43.45|46.43|43.43|46.52|43.52|46.43|43.43|0
1735037100000|2024-12-24 10:45:00|46.44|43.44|46.4|43.4|46.51|43.51|46.4|43.4|0
1735037400000|2024-12-24 10:50:00|46.41|43.41|46.31|43.31|46.46|43.46|46.3|43.3|0
1735037700000|2024-12-24 10:55:00|46.3|43.3|46.3|43.3|46.38|43.38|46.3|43.3|0
1735038000000|2024-12-24 11:00:00|46.31|43.31|46.26|43.26|46.33|43.33|46.23|43.23|0
1735038300000|2024-12-24 11:05:00|46.25|43.25|46.29|43.29|46.29|43.29|46.23|43.23|0
1735038600000|2024-12-24 11:10:00|46.28|43.28|46.29|43.29|46.29|43.29|46.2|43.2|0
1735038900000|2024-12-24 11:15:00|46.28|43.28|46.11|43.11|46.81|43.81|46.1|43.1|0
1735039200000|2024-12-24 11:20:00|46.1|43.1|46.2|43.2|46.28|43.28|46.1|43.1|0
1735039500000|2024-12-24 11:25:00|46.19|43.19|46.18|43.18|46.24|43.24|46.14|43.14|0
1735039800000|2024-12-24 11:30:00|46.17|43.17|46.23|43.23|46.28|43.28|46.17|43.17|0
1735040100000|2024-12-24 11:35:00|46.25|43.25|46.27|43.27|46.3|43.3|46.23|43.23|0
1735040400000|2024-12-24 11:40:00|46.28|43.28|46.38|43.38|46.38|43.38|46.26|43.26|0
1735040700000|2024-12-24 11:45:00|46.36|43.36|46.47|43.47|46.53|43.53|46.36|43.36|0
1735041000000|2024-12-24 11:50:00|46.45|43.45|46.28|43.28|46.48|43.48|46.28|43.28|0
1735041300000|2024-12-24 11:55:00|46.26|43.26|46.33|43.33|46.36|43.36|46.26|43.26|0
1735041600000|2024-12-24 12:00:00|46.31|43.31|46.29|43.29|46.35|43.35|46.28|43.28|0
1735041900000|2024-12-24 12:05:00|46.28|43.28|46.39|43.39|46.4|43.4|46.24|43.24|0
1735042200000|2024-12-24 12:10:00|46.37|43.37|46.17|43.17|46.37|43.37|46.17|43.17|0
1735042500000|2024-12-24 12:15:00|46.18|43.18|46.16|43.16|46.26|43.26|46.14|43.14|0
1735042800000|2024-12-24 12:20:00|46.14|43.14|46.14|43.14|46.16|43.16|46.11|43.11|0
1735043100000|2024-12-24 12:25:00|46.16|43.16|46.22|43.22|46.24|43.24|46.14|43.14|0
1735043400000|2024-12-24 12:30:00|46.21|43.21|46.22|43.22|46.29|43.29|46.17|43.17|0
1735043700000|2024-12-24 12:35:00|46.21|43.21|46.32|43.32|46.33|43.33|46.2|43.2|0
1735044000000|2024-12-24 12:40:00|46.34|43.34|46.28|43.28|46.35|43.35|46.23|43.23|0
1735044300000|2024-12-24 12:45:00|46.27|43.27|46.22|43.22|46.32|43.32|46.18|43.18|0
1735044600000|2024-12-24 12:50:00|46.19|43.19|46.16|43.16|46.28|43.28|46.16|43.16|0
1735044900000|2024-12-24 12:55:00|46.17|43.17|46.13|43.13|46.21|43.21|46.12|43.12|0
1735045200000|2024-12-24 13:00:00|46.16|43.16|46.24|43.24|46.3|43.3|46.16|43.16|0
1735045500000|2024-12-24 13:05:00|46.21|43.21|46.22|43.22|46.27|43.27|46.18|43.18|0
1735045800000|2024-12-24 13:10:00|46.21|43.21|46.18|43.18|46.21|43.21|46.11|43.11|0
1735046100000|2024-12-24 13:15:00|46.16|43.16|46.19|43.19|46.28|43.28|46.16|43.16|0
1735046400000|2024-12-24 13:20:00|46.2|43.2|46.11|43.11|46.27|43.27|46.11|43.11|0
1735046700000|2024-12-24 13:25:00|46.12|43.12|46.15|43.15|46.22|43.22|46.12|43.12|0
1735047000000|2024-12-24 13:30:00|46.14|43.14|46.11|43.11|46.16|43.16|46.07|43.07|0
1735047300000|2024-12-24 13:35:00|46.12|43.12|46.11|43.11|46.22|43.22|46.11|43.11|0
1735047600000|2024-12-24 13:40:00|46.1|43.1|46.1|43.1|46.17|43.17|46.1|43.1|0
1735047900000|2024-12-24 13:45:00|46.09|43.09|45.99|42.99|46.09|43.09|45.99|42.99|0
1735048200000|2024-12-24 13:50:00|46.02|43.02|45.97|42.97|46.04|43.04|45.95|42.95|0
1735048500000|2024-12-24 13:55:00|45.99|42.99|45.97|42.97|46|43|45.96|42.96|0
1735048800000|2024-12-24 14:00:00|45.99|42.99|45.97|42.97|46|43|45.79|42.79|0
1735049100000|2024-12-24 14:05:00|45.95|42.95|45.77|42.77|45.97|42.97|45.77|42.77|0
1735049400000|2024-12-24 14:10:00|45.79|42.79|45.62|42.62|45.79|42.79|45.61|42.61|0
1735049700000|2024-12-24 14:15:00|45.61|42.61|45.77|42.77|45.78|42.78|45.59|42.59|0
1735050000000|2024-12-24 14:20:00|45.75|42.75|45.85|42.85|45.87|42.87|45.71|42.71|0
1735050300000|2024-12-24 14:25:00|45.87|42.87|45.8|42.8|46.01|43.01|45.72|42.72|0
1735050600000|2024-12-24 14:30:00|45.83|42.83|45.73|42.73|46.19|43.19|45.7|42.7|0
1735050900000|2024-12-24 14:35:00|45.75|42.75|45.6|42.6|45.98|42.98|45.45|42.45|0
1735051200000|2024-12-24 14:40:00|45.62|42.62|45.17|42.17|45.74|42.74|45.03|42.03|0
1735051500000|2024-12-24 14:45:00|45.14|42.14|45.1|42.1|45.19|42.19|45.01|42.01|0
1735051800000|2024-12-24 14:50:00|45.11|42.11|45.02|42.02|45.31|42.31|44.93|41.93|0
1735052100000|2024-12-24 14:55:00|45.09|42.09|44.89|41.89|45.2|42.2|44.84|41.84|0
1735052400000|2024-12-24 15:00:00|44.81|41.81|44.52|41.52|44.89|41.89|44.47|41.47|0
1735052700000|2024-12-24 15:05:00|44.51|41.51|44.67|41.67|44.7|41.7|44.32|41.32|0
1735053000000|2024-12-24 15:10:00|44.68|41.68|44.31|41.31|44.68|41.68|44.31|41.31|0
1735053300000|2024-12-24 15:15:00|44.3|41.3|44.23|41.23|44.36|41.36|44.19|41.19|0
1735053600000|2024-12-24 15:20:00|44.27|41.27|43.54|40.54|44.87|41.87|43.48|40.48|0
1735053900000|2024-12-24 15:25:00|43.56|40.56|43.51|40.51|43.56|40.56|43.41|40.41|0
1735054200000|2024-12-24 15:30:00|43.5|40.5|43.23|40.23|43.53|40.53|43.23|40.23|0
1735054500000|2024-12-24 15:35:00|43.24|40.24|43.15|40.15|43.32|40.32|43.04|40.04|0
1735054800000|2024-12-24 15:40:00|43.12|40.12|42.84|39.84|43.12|40.12|42.82|39.82|0
1735055100000|2024-12-24 15:45:00|42.85|39.85|42.82|39.82|42.93|39.93|42.77|39.77|0
1735055400000|2024-12-24 15:50:00|42.83|39.83|43.17|40.17|43.21|40.21|42.82|39.82|0
1735055700000|2024-12-24 15:55:00|43.16|40.16|42.88|39.88|43.17|40.17|42.86|39.86|0
1735056000000|2024-12-24 16:00:00|42.89|39.89|42.85|39.85|42.94|39.94|42.77|39.77|0
1735056300000|2024-12-24 16:05:00|42.83|39.83|42.91|39.91|43.08|40.08|42.83|39.83|0
1735056600000|2024-12-24 16:10:00|42.92|39.92|42.98|39.98|43.12|40.12|42.92|39.92|0
1735056900000|2024-12-24 16:15:00|42.97|39.97|42.8|39.8|43.39|40.39|42.1|39.1|0
1735057200000|2024-12-24 16:20:00|42.79|39.79|42.69|39.69|42.87|39.87|42.68|39.68|0
1735057500000|2024-12-24 16:25:00|42.68|39.68|42.74|39.74|42.75|39.75|42.66|39.66|0
1735057800000|2024-12-24 16:30:00|42.75|39.75|42.68|39.68|42.82|39.82|42.68|39.68|0
1735058100000|2024-12-24 16:35:00|42.69|39.69|42.57|39.57|42.75|39.75|42.52|39.52|0
1735058400000|2024-12-24 16:40:00|42.55|39.55|42.41|39.41|42.57|39.57|42.39|39.39|0
1735058700000|2024-12-24 16:45:00|42.43|39.43|42.4|39.4|42.47|39.47|42.37|39.37|0
1735059000000|2024-12-24 16:50:00|42.41|39.41|42.78|39.78|42.97|39.97|42.37|39.37|0
1735059300000|2024-12-24 16:55:00|42.79|39.79|42.89|39.89|42.92|39.92|42.53|39.53|0
1735059600000|2024-12-24 17:00:00|42.87|39.87|42.65|39.65|42.93|39.93|42.62|39.62|0
1735059900000|2024-12-24 17:05:00|42.64|39.64|42.48|39.48|42.67|39.67|42.47|39.47|0
1735060200000|2024-12-24 17:10:00|42.47|39.47|42.34|39.34|42.54|39.54|42.34|39.34|0
1735060500000|2024-12-24 17:15:00|42.33|39.33|42.3|39.3|42.44|39.44|42.3|39.3|0
1735060800000|2024-12-24 17:20:00|42.31|39.31|42.3|39.3|42.34|39.34|42.18|39.18|0
1735061100000|2024-12-24 17:25:00|42.28|39.28|42.16|39.16|42.28|39.28|42.07|39.07|0
1735061400000|2024-12-24 17:30:00|42.2|39.2|42.57|39.57|42.59|39.59|42.16|39.16|0
1735061700000|2024-12-24 17:35:00|42.59|39.59|42.28|39.28|42.79|39.79|42.26|39.26|0
1735062000000|2024-12-24 17:40:00|42.29|39.29|41.67|38.67|42.31|39.31|41.57|38.57|0
1735062300000|2024-12-24 17:45:00|41.68|38.68|41.6|38.6|41.88|38.88|41.58|38.58|0
1735062600000|2024-12-24 17:50:00|41.51|38.51|41.23|38.23|41.52|38.52|41.23|38.23|0
1735062900000|2024-12-24 17:55:00|41.28|38.28|40.89|37.89|41.31|38.31|40.86|37.86|0
1735063200000|2024-12-24 18:00:00|40.93|37.93|41.04|38.04|41.16|38.16|40.88|37.88|0
1735063500000|2024-12-24 18:05:00|41.02|38.02|41.13|38.13|41.14|38.14|40.92|37.92|0
1735063800000|2024-12-24 18:10:00|41.14|38.14|40.87|37.87|41.16|38.16|40.87|37.87|0
1735064100000|2024-12-24 18:15:00|40.89|37.89|40.89|37.89|40.89|37.89|40.89|37.89|0
1735221600000|2024-12-26 14:00:00|41.41|38.41|41.43|38.43|41.46|38.46|41.41|38.41|0
1735221900000|2024-12-26 14:05:00|41.42|38.42|41.4|38.4|41.53|38.53|41.38|38.38|0
1735222200000|2024-12-26 14:10:00|41.41|38.41|41.53|38.53|41.59|38.59|41.38|38.38|0
1735222500000|2024-12-26 14:15:00|41.54|38.54|41.5|38.5|41.57|38.57|41.39|38.39|0
1735222800000|2024-12-26 14:20:00|41.51|38.51|41.44|38.44|41.64|38.64|41.44|38.44|0
1735223100000|2024-12-26 14:25:00|41.42|38.42|41.35|38.35|41.48|38.48|41.33|38.33|0
1735223400000|2024-12-26 14:30:00|41.24|38.24|41.09|38.09|41.3|38.3|40.89|37.89|0
1735223700000|2024-12-26 14:35:00|41.12|38.12|41.15|38.15|41.33|38.33|40.92|37.92|0
1735224000000|2024-12-26 14:40:00|41.16|38.16|41.18|38.18|41.28|38.28|41.03|38.03|0
1735224300000|2024-12-26 14:45:00|41.16|38.16|41.24|38.24|41.26|38.26|40.99|37.99|0
1735224600000|2024-12-26 14:50:00|41.22|38.22|42.13|39.13|42.24|39.24|41.21|38.21|0
1735224900000|2024-12-26 14:55:00|42.04|39.04|41.17|38.17|42.07|39.07|41.08|38.08|0
1735225200000|2024-12-26 15:00:00|41.16|38.16|40.99|37.99|41.2|38.2|40.93|37.93|0
1735225500000|2024-12-26 15:05:00|40.98|37.98|41.43|38.43|41.43|38.43|40.89|37.89|0
1735225800000|2024-12-26 15:10:00|41.4|38.4|41.25|38.25|41.41|38.41|41.2|38.2|0
1735226100000|2024-12-26 15:15:00|41.24|38.24|41.43|38.43|41.46|38.46|41.24|38.24|0
1735226400000|2024-12-26 15:20:00|41.42|38.42|41.03|38.03|41.46|38.46|41.02|38.02|0
1735226700000|2024-12-26 15:25:00|41.05|38.05|40.99|37.99|41.15|38.15|40.96|37.96|0
1735227000000|2024-12-26 15:30:00|41|38|40.94|37.94|41|38|40.87|37.87|0
1735227300000|2024-12-26 15:35:00|40.93|37.93|40.97|37.97|41.05|38.05|40.9|37.9|0
1735227600000|2024-12-26 15:40:00|40.96|37.96|41.16|38.16|41.27|38.27|40.93|37.93|0
1735227900000|2024-12-26 15:45:00|41.15|38.15|40.89|37.89|41.22|38.22|40.88|37.88|0
1735228200000|2024-12-26 15:50:00|40.91|37.91|40.82|37.82|40.92|37.92|40.74|37.74|0
1735228500000|2024-12-26 15:55:00|40.83|37.83|40.64|37.64|40.91|37.91|40.62|37.62|0
1735228800000|2024-12-26 16:00:00|40.62|37.62|40.59|37.59|40.77|37.77|40.58|37.58|0
1735229100000|2024-12-26 16:05:00|40.61|37.61|40.62|37.62|40.68|37.68|40.58|37.58|0
1735229400000|2024-12-26 16:10:00|40.64|37.64|40.51|37.51|40.64|37.64|40.47|37.47|0
1735229700000|2024-12-26 16:15:00|40.5|37.5|40.43|37.43|40.5|37.5|40.43|37.43|0
1735230000000|2024-12-26 16:20:00|40.44|37.44|40.65|37.65|40.65|37.65|40.41|37.41|0
1735230300000|2024-12-26 16:25:00|40.66|37.66|41.45|38.45|42.22|39.22|40.62|37.62|0
1735230600000|2024-12-26 16:30:00|41.46|38.46|41.27|38.27|41.46|38.46|41.22|38.22|0
1735230900000|2024-12-26 16:35:00|41.28|38.28|41.19|38.19|41.3|38.3|41.19|38.19|0
1735231200000|2024-12-26 16:40:00|41.22|38.22|40.91|37.91|41.22|38.22|40.85|37.85|0
1735231500000|2024-12-26 16:45:00|40.89|37.89|40.83|37.83|40.97|37.97|40.83|37.83|0
1735231800000|2024-12-26 16:50:00|40.85|37.85|40.98|37.98|41.01|38.01|40.83|37.83|0
1735232100000|2024-12-26 16:55:00|40.96|37.96|40.83|37.83|40.96|37.96|40.8|37.8|0
1735232400000|2024-12-26 17:00:00|40.84|37.84|40.78|37.78|40.87|37.87|40.77|37.77|0
1735232700000|2024-12-26 17:05:00|40.79|37.79|40.8|37.8|40.81|37.81|40.74|37.74|0
1735233000000|2024-12-26 17:10:00|40.78|37.78|40.66|37.66|40.78|37.78|40.63|37.63|0
1735233300000|2024-12-26 17:15:00|40.65|37.65|40.49|37.49|40.68|37.68|40.41|37.41|0
1735233600000|2024-12-26 17:20:00|40.5|37.5|40.65|37.65|41.36|38.36|40.47|37.47|0
1735233900000|2024-12-26 17:25:00|40.67|37.67|40.99|37.99|41|38|40.64|37.64|0
1735234200000|2024-12-26 17:30:00|40.96|37.96|40.68|37.68|41.05|38.05|40.68|37.68|0
1735234500000|2024-12-26 17:35:00|40.72|37.72|40.93|37.93|40.99|37.99|40.66|37.66|0
1735234800000|2024-12-26 17:40:00|40.92|37.92|40.91|37.91|41|38|40.88|37.88|0
1735235100000|2024-12-26 17:45:00|40.9|37.9|41.36|38.36|41.62|38.62|40.88|37.88|0
1735235400000|2024-12-26 17:50:00|41.38|38.38|41.43|38.43|42.12|39.12|40.79|37.79|0
1735235700000|2024-12-26 17:55:00|41.41|38.41|41.55|38.55|41.73|38.73|41.35|38.35|0
1735236000000|2024-12-26 18:00:00|41.54|38.54|41.35|38.35|41.58|38.58|41.25|38.25|0
1735236300000|2024-12-26 18:05:00|41.34|38.34|41.16|38.16|41.47|38.47|41.16|38.16|0
1735236600000|2024-12-26 18:10:00|41.17|38.17|41.42|38.42|41.5|38.5|41.15|38.15|0
1735236900000|2024-12-26 18:15:00|41.44|38.44|41.04|38.04|41.44|38.44|41.02|38.02|0
1735237200000|2024-12-26 18:20:00|41.06|38.06|41.15|38.15|41.29|38.29|41.05|38.05|0
1735237500000|2024-12-26 18:25:00|41.14|38.14|41.11|38.11|41.14|38.14|41.02|38.02|0
1735237800000|2024-12-26 18:30:00|41.09|38.09|41.45|38.45|41.49|38.49|41.03|38.03|0
1735238100000|2024-12-26 18:35:00|41.46|38.46|41.3|38.3|41.46|38.46|41.16|38.16|0
1735238400000|2024-12-26 18:40:00|41.33|38.33|41.52|38.52|41.63|38.63|41.24|38.24|0
1735238700000|2024-12-26 18:45:00|41.51|38.51|41.25|38.25|41.54|38.54|41.16|38.16|0
1735239000000|2024-12-26 18:50:00|41.27|38.27|41.19|38.19|41.42|38.42|41.19|38.19|0
1735239300000|2024-12-26 18:55:00|41.18|38.18|41.31|38.31|41.44|38.44|41.15|38.15|0
1735239600000|2024-12-26 19:00:00|41.35|38.35|41.43|38.43|41.5|38.5|41.34|38.34|0
1735239900000|2024-12-26 19:05:00|41.44|38.44|41.56|38.56|41.68|38.68|41.41|38.41|0
1735240200000|2024-12-26 19:10:00|41.55|38.55|41.61|38.61|41.64|38.64|41.41|38.41|0
1735240500000|2024-12-26 19:15:00|41.65|38.65|41.64|38.64|41.7|38.7|41.51|38.51|0
1735240800000|2024-12-26 19:20:00|41.62|38.62|41.48|38.48|41.62|38.62|41.45|38.45|0
1735241100000|2024-12-26 19:25:00|41.5|38.5|41.51|38.51|41.56|38.56|41.42|38.42|0
1735241400000|2024-12-26 19:30:00|41.5|38.5|41.57|38.57|41.58|38.58|41.39|38.39|0
1735241700000|2024-12-26 19:35:00|41.56|38.56|41.38|38.38|41.59|38.59|41.38|38.38|0
1735242000000|2024-12-26 19:40:00|41.36|38.36|41.24|38.24|41.41|38.41|41.17|38.17|0
1735242300000|2024-12-26 19:45:00|41.23|38.23|41.19|38.19|41.24|38.24|41.09|38.09|0
1735242600000|2024-12-26 19:50:00|41.21|38.21|41.1|38.1|41.21|38.21|41.04|38.04|0
1735242900000|2024-12-26 19:55:00|41.09|38.09|41.04|38.04|41.12|38.12|41.01|38.01|0
1735243200000|2024-12-26 20:00:00|41.06|38.06|40.98|37.98|41.09|38.09|40.97|37.97|0
1735243500000|2024-12-26 20:05:00|41|38|40.89|37.89|41|38|40.82|37.82|0
1735243800000|2024-12-26 20:10:00|40.91|37.91|41.19|38.19|41.2|38.2|40.89|37.89|0
1735244100000|2024-12-26 20:15:00|41.2|38.2|41.04|38.04|41.22|38.22|41.04|38.04|0
1735244400000|2024-12-26 20:20:00|41.02|38.02|41|38|41.11|38.11|40.98|37.98|0
1735244700000|2024-12-26 20:25:00|40.99|37.99|40.99|37.99|41.01|38.01|40.93|37.93|0
1735245000000|2024-12-26 20:30:00|41.02|38.02|41.04|38.04|41.19|38.19|40.98|37.98|0
1735245300000|2024-12-26 20:35:00|41.05|38.05|41|38|41.11|38.11|40.96|37.96|0
1735245600000|2024-12-26 20:40:00|41.02|38.02|41.03|38.03|41.06|38.06|40.92|37.92|0
1735245900000|2024-12-26 20:45:00|41|38|40.97|37.97|41.06|38.06|40.84|37.84|0
1735246200000|2024-12-26 20:50:00|40.96|37.96|40.97|37.97|41.06|38.06|40.86|37.86|0
1735246500000|2024-12-26 20:55:00|41.02|38.02|41.17|38.17|41.26|38.26|40.78|37.78|0
1735246800000|2024-12-26 21:00:00|41.14|38.14|41.23|38.23|41.31|38.31|40.94|37.94|0
1735247100000|2024-12-26 21:05:00|41.26|38.26|41.3|38.3|41.33|38.33|41.15|38.15|0
1735247400000|2024-12-26 21:10:00|41.27|38.27|41.28|38.28|41.3|38.3|41.21|38.21|0
1735247700000|2024-12-26 21:15:00|41.38|38.18|41.38|38.18|41.44|38.24|41.34|38.14|0
1735248000000|2024-12-26 21:20:00|41.4|38.2|41.4|38.2|41.44|38.24|41.32|38.12|0
1735248300000|2024-12-26 21:25:00|41.38|38.18|41.37|38.17|41.4|38.2|41.34|38.14|0
1735248600000|2024-12-26 21:30:00|41.38|38.18|41.38|38.18|41.43|38.23|41.37|38.17|0
1735248900000|2024-12-26 21:35:00|41.37|38.17|41.39|38.19|41.41|38.21|41.35|38.15|0
1735249200000|2024-12-26 21:40:00|41.38|38.18|41.41|38.21|41.41|38.21|41.36|38.16|0
1735249500000|2024-12-26 21:45:00|41.4|38.2|41.41|38.21|41.45|38.25|41.39|38.19|0
1735249800000|2024-12-26 21:50:00|41.42|38.22|41.44|38.24|41.45|38.25|41.41|38.21|0
1735250100000|2024-12-26 21:55:00|41.45|38.25|41.46|38.26|41.47|38.27|41.41|38.21|0
1735250400000|2024-12-26 22:00:00|41.45|38.25|41.45|38.25|41.46|38.26|41.44|38.24|0
1735250700000|2024-12-26 22:05:00|41.43|38.23|41.43|38.23|41.46|38.26|41.42|38.22|0
1735251000000|2024-12-26 22:10:00|41.46|38.26|41.47|38.27|41.47|38.27|41.44|38.24|0
1735251300000|2024-12-26 22:15:00|41.46|38.26|41.42|38.22|41.46|38.26|41.42|38.22|0
1735251600000|2024-12-26 22:20:00|41.46|38.26|41.44|38.24|41.46|38.26|41.43|38.23|0
1735251900000|2024-12-26 22:25:00|41.43|38.23|41.43|38.23|41.43|38.23|41.43|38.23|0
1735252200000|2024-12-26 22:30:00|41.45|38.25|41.42|38.22|41.45|38.25|41.42|38.22|0
1735252500000|2024-12-26 22:35:00|41.41|38.21|41.4|38.2|41.41|38.21|41.4|38.2|0
1735252800000|2024-12-26 22:40:00|41.43|38.23|41.43|38.23|41.43|38.23|41.43|38.23|0
1735253100000|2024-12-26 22:45:00|41.42|38.22|41.42|38.22|41.42|38.22|41.42|38.22|0
1735253400000|2024-12-26 22:50:00|41.43|38.23|41.47|38.27|41.47|38.27|41.42|38.22|0
1735253700000|2024-12-26 22:55:00|41.46|38.26|41.48|38.28|41.48|38.28|41.46|38.26|0
1735254000000|2024-12-26 23:00:00|41.46|38.26|41.32|38.12|41.46|38.26|41.3|38.1|0
1735254300000|2024-12-26 23:05:00|41.33|38.13|41.42|38.22|41.45|38.25|41.32|38.12|0
1735254600000|2024-12-26 23:10:00|41.41|38.21|41.48|38.28|41.54|38.34|41.41|38.21|0
1735254900000|2024-12-26 23:15:00|41.5|38.3|41.39|38.19|41.51|38.31|41.39|38.19|0
1735255200000|2024-12-26 23:20:00|41.4|38.2|41.36|38.16|41.41|38.21|41.34|38.14|0
1735255500000|2024-12-26 23:25:00|41.34|38.14|41.31|38.11|41.36|38.16|41.3|38.1|0
1735255800000|2024-12-26 23:30:00|41.33|38.13|41.54|38.34|41.58|38.38|41.16|37.96|0
1735256100000|2024-12-26 23:35:00|41.55|38.35|41.49|38.29|41.57|38.37|41.48|38.28|0
1735256400000|2024-12-26 23:40:00|41.5|38.3|41.46|38.26|41.52|38.32|41.46|38.26|0
1735256700000|2024-12-26 23:45:00|41.45|38.25|41.39|38.19|41.49|38.29|41.39|38.19|0
1735257000000|2024-12-26 23:50:00|41.42|38.22|41.34|38.14|41.42|38.22|41.33|38.13|0
1735257300000|2024-12-26 23:55:00|41.35|38.15|41.34|38.14|41.45|38.25|41.33|38.13|0
1735257600000|2024-12-27 00:00:00|41.38|38.18|41.36|38.16|41.39|38.19|41.33|38.13|0
1735257900000|2024-12-27 00:05:00|41.37|38.17|41.44|38.24|41.44|38.24|41.37|38.17|0
1735258200000|2024-12-27 00:10:00|41.45|38.25|41.45|38.25|41.5|38.3|41.45|38.25|0
1735258500000|2024-12-27 00:15:00|41.48|38.28|41.76|38.56|41.76|38.56|41.48|38.28|0
1735258800000|2024-12-27 00:20:00|41.75|38.55|41.79|38.59|41.99|38.79|41.75|38.55|0
1735259100000|2024-12-27 00:25:00|41.78|38.58|41.8|38.6|41.87|38.67|41.76|38.56|0
1735259400000|2024-12-27 00:30:00|41.81|38.61|41.84|38.64|41.85|38.65|41.78|38.58|0
1735259700000|2024-12-27 00:35:00|41.82|38.62|41.85|38.65|41.9|38.7|41.81|38.61|0
1735260000000|2024-12-27 00:40:00|41.86|38.66|41.9|38.7|41.9|38.7|41.85|38.65|0
1735260300000|2024-12-27 00:45:00|41.89|38.69|41.72|38.52|41.9|38.7|41.7|38.5|0
1735260600000|2024-12-27 00:50:00|41.71|38.51|41.82|38.62|41.84|38.64|41.71|38.51|0
1735260900000|2024-12-27 00:55:00|41.83|38.63|41.83|38.63|41.86|38.66|41.8|38.6|0
1735261200000|2024-12-27 01:00:00|41.85|38.65|41.85|38.65|41.89|38.69|41.8|38.6|0
1735261500000|2024-12-27 01:05:00|41.88|38.68|41.92|38.72|41.95|38.75|41.84|38.64|0
1735261800000|2024-12-27 01:10:00|41.94|38.74|41.92|38.72|41.94|38.74|41.84|38.64|0
1735262100000|2024-12-27 01:15:00|41.9|38.7|41.87|38.67|41.92|38.72|41.83|38.63|0
1735262400000|2024-12-27 01:20:00|41.86|38.66|41.9|38.7|41.99|38.79|41.86|38.66|0
1735262700000|2024-12-27 01:25:00|41.92|38.72|41.93|38.73|41.96|38.76|41.87|38.67|0
1735263000000|2024-12-27 01:30:00|41.83|38.83|41.77|38.77|41.83|38.83|41.75|38.75|0
1735263300000|2024-12-27 01:35:00|41.78|38.78|41.8|38.8|41.83|38.83|41.76|38.76|0
1735263600000|2024-12-27 01:40:00|41.81|38.81|41.71|38.71|41.83|38.83|41.69|38.69|0
1735263900000|2024-12-27 01:45:00|41.72|38.72|41.68|38.68|41.72|38.72|41.65|38.65|0
1735264200000|2024-12-27 01:50:00|41.67|38.67|41.67|38.67|41.77|38.77|41.65|38.65|0
1735264500000|2024-12-27 01:55:00|41.68|38.68|41.73|38.73|41.73|38.73|41.67|38.67|0
1735264800000|2024-12-27 02:00:00|41.75|38.75|41.75|38.75|41.82|38.82|41.73|38.73|0
1735265100000|2024-12-27 02:05:00|41.76|38.76|41.76|38.76|41.79|38.79|41.71|38.71|0
1735265400000|2024-12-27 02:10:00|41.75|38.75|41.73|38.73|41.75|38.75|41.66|38.66|0
1735265700000|2024-12-27 02:15:00|41.72|38.72|41.74|38.74|41.79|38.79|41.71|38.71|0
1735266000000|2024-12-27 02:20:00|41.73|38.73|41.74|38.74|41.78|38.78|41.73|38.73|0
1735266300000|2024-12-27 02:25:00|41.73|38.73|41.68|38.68|41.74|38.74|41.67|38.67|0
1735266600000|2024-12-27 02:30:00|41.7|38.7|41.71|38.71|41.73|38.73|41.67|38.67|0
1735266900000|2024-12-27 02:35:00|41.7|38.7|41.66|38.66|41.71|38.71|41.65|38.65|0
1735267200000|2024-12-27 02:40:00|41.65|38.65|41.72|38.72|41.72|38.72|41.65|38.65|0
1735267500000|2024-12-27 02:45:00|41.71|38.71|41.74|38.74|41.74|38.74|41.71|38.71|0
1735267800000|2024-12-27 02:50:00|41.75|38.75|41.77|38.77|41.79|38.79|41.74|38.74|0
1735268100000|2024-12-27 02:55:00|41.78|38.78|41.81|38.81|41.81|38.81|41.77|38.77|0
1735268400000|2024-12-27 03:00:00|41.83|38.83|41.77|38.77|41.83|38.83|41.77|38.77|0
1735268700000|2024-12-27 03:05:00|41.78|38.78|41.82|38.82|41.82|38.82|41.78|38.78|0
1735269000000|2024-12-27 03:10:00|41.81|38.81|41.76|38.76|41.81|38.81|41.73|38.73|0
1735269300000|2024-12-27 03:15:00|41.75|38.75|41.82|38.82|41.84|38.84|41.75|38.75|0
1735269600000|2024-12-27 03:20:00|41.84|38.84|41.88|38.88|41.9|38.9|41.82|38.82|0
1735269900000|2024-12-27 03:25:00|41.9|38.9|41.87|38.87|41.9|38.9|41.84|38.84|0
1735270200000|2024-12-27 03:30:00|41.85|38.85|41.81|38.81|41.87|38.87|41.81|38.81|0
1735270500000|2024-12-27 03:35:00|41.82|38.82|41.94|38.94|41.95|38.95|41.81|38.81|0
1735270800000|2024-12-27 03:40:00|41.92|38.92|41.93|38.93|41.94|38.94|41.89|38.89|0
1735271100000|2024-12-27 03:45:00|41.94|38.94|41.83|38.83|41.94|38.94|41.83|38.83|0
1735271400000|2024-12-27 03:50:00|41.82|38.82|41.8|38.8|41.82|38.82|41.77|38.77|0
1735271700000|2024-12-27 03:55:00|41.82|38.82|41.83|38.83|41.85|38.85|41.81|38.81|0
1735272000000|2024-12-27 04:00:00|41.82|38.82|41.8|38.8|41.83|38.83|41.78|38.78|0
1735272300000|2024-12-27 04:05:00|41.81|38.81|41.81|38.81|41.83|38.83|41.77|38.77|0
1735272600000|2024-12-27 04:10:00|41.83|38.83|41.8|38.8|41.84|38.84|41.78|38.78|0
1735272900000|2024-12-27 04:15:00|41.81|38.81|41.82|38.82|41.84|38.84|41.8|38.8|0
1735273200000|2024-12-27 04:20:00|41.83|38.83|41.82|38.82|41.89|38.89|41.82|38.82|0
1735273500000|2024-12-27 04:25:00|41.81|38.81|41.82|38.82|41.84|38.84|41.81|38.81|0
1735273800000|2024-12-27 04:30:00|41.81|38.81|41.85|38.85|41.85|38.85|41.79|38.79|0
1735274100000|2024-12-27 04:35:00|41.84|38.84|41.81|38.81|41.84|38.84|41.8|38.8|0
1735274400000|2024-12-27 04:40:00|41.82|38.82|41.79|38.79|41.82|38.82|41.77|38.77|0
1735274700000|2024-12-27 04:45:00|41.78|38.78|41.82|38.82|41.85|38.85|41.78|38.78|0
1735275000000|2024-12-27 04:50:00|41.83|38.83|41.86|38.86|41.86|38.86|41.8|38.8|0
1735275300000|2024-12-27 04:55:00|41.85|38.85|41.88|38.88|41.92|38.92|41.85|38.85|0
1735275600000|2024-12-27 05:00:00|41.9|38.9|41.85|38.85|41.9|38.9|41.81|38.81|0
1735275900000|2024-12-27 05:05:00|41.86|38.86|41.78|38.78|41.86|38.86|41.77|38.77|0
1735276200000|2024-12-27 05:10:00|41.79|38.79|41.75|38.75|41.79|38.79|41.74|38.74|0
1735276500000|2024-12-27 05:15:00|41.76|38.76|41.71|38.71|41.76|38.76|41.69|38.69|0
1735276800000|2024-12-27 05:20:00|41.72|38.72|41.8|38.8|41.81|38.81|41.72|38.72|0
1735277100000|2024-12-27 05:25:00|41.78|38.78|41.75|38.75|41.78|38.78|41.7|38.7|0
1735277400000|2024-12-27 05:30:00|41.76|38.76|41.79|38.79|41.81|38.81|41.75|38.75|0
1735277700000|2024-12-27 05:35:00|41.8|38.8|41.84|38.84|41.84|38.84|41.79|38.79|0
1735278000000|2024-12-27 05:40:00|41.83|38.83|41.84|38.84|41.88|38.88|41.81|38.81|0
1735278300000|2024-12-27 05:45:00|41.85|38.85|41.87|38.87|41.89|38.89|41.84|38.84|0
1735278600000|2024-12-27 05:50:00|41.86|38.86|41.9|38.9|41.9|38.9|41.86|38.86|0
1735278900000|2024-12-27 05:55:00|41.89|38.89|41.89|38.89|41.91|38.91|41.87|38.87|0
1735279200000|2024-12-27 06:00:00|41.9|38.9|41.98|38.98|42|39|41.89|38.89|0
1735279500000|2024-12-27 06:05:00|41.99|38.99|42.15|39.15|42.18|39.18|41.97|38.97|0
1735279800000|2024-12-27 06:10:00|42.14|39.14|42.37|39.37|42.4|39.4|41.45|38.45|0
1735280100000|2024-12-27 06:15:00|42.36|39.36|42.35|39.35|42.4|39.4|42.32|39.32|0
1735280400000|2024-12-27 06:20:00|42.34|39.34|42.38|39.38|42.39|39.39|42.33|39.33|0
1735280700000|2024-12-27 06:25:00|42.37|39.37|42.44|39.44|42.48|39.48|42.37|39.37|0
1735281000000|2024-12-27 06:30:00|42.43|39.43|42.4|39.4|42.44|39.44|42.36|39.36|0
1735281300000|2024-12-27 06:35:00|42.41|39.41|42.35|39.35|42.43|39.43|42.35|39.35|0
1735281600000|2024-12-27 06:40:00|42.37|39.37|42.33|39.33|42.4|39.4|42.33|39.33|0
1735281900000|2024-12-27 06:45:00|42.35|39.35|42.39|39.39|42.39|39.39|42.33|39.33|0
1735282200000|2024-12-27 06:50:00|42.4|39.4|42.38|39.38|42.41|39.41|42.36|39.36|0
1735282500000|2024-12-27 06:55:00|42.37|39.37|42.36|39.36|42.38|39.38|42.35|39.35|0
1735282800000|2024-12-27 07:00:00|42.38|39.38|42.41|39.41|42.43|39.43|42.36|39.36|0
1735283100000|2024-12-27 07:05:00|42.42|39.42|42.44|39.44|42.47|39.47|42.4|39.4|0
1735283400000|2024-12-27 07:10:00|42.42|39.42|42.43|39.43|42.49|39.49|42.41|39.41|0
1735283700000|2024-12-27 07:15:00|42.42|39.42|42.37|39.37|42.43|39.43|42.36|39.36|0
1735284000000|2024-12-27 07:20:00|42.36|39.36|42.26|39.26|42.36|39.36|42.25|39.25|0
1735284300000|2024-12-27 07:25:00|42.27|39.27|42.35|39.35|42.37|39.37|42.26|39.26|0
1735284600000|2024-12-27 07:30:00|42.36|39.36|42.32|39.32|42.36|39.36|42.31|39.31|0
1735284900000|2024-12-27 07:35:00|42.33|39.33|42.35|39.35|42.38|39.38|42.31|39.31|0
1735285200000|2024-12-27 07:40:00|42.36|39.36|42.38|39.38|42.38|39.38|42.33|39.33|0
1735285500000|2024-12-27 07:45:00|42.37|39.37|42.38|39.38|42.4|39.4|42.37|39.37|0
1735285800000|2024-12-27 07:50:00|42.4|39.4|42.4|39.4|42.41|39.41|42.37|39.37|0
1735286100000|2024-12-27 07:55:00|42.38|39.38|42.5|39.5|42.53|39.53|42.38|39.38|0
1735286400000|2024-12-27 08:00:00|42.49|39.49|42.76|39.76|42.76|39.76|42.4|39.4|0
1735286700000|2024-12-27 08:05:00|42.78|39.78|42.65|39.65|42.81|39.81|42.61|39.61|0
1735287000000|2024-12-27 08:10:00|42.64|39.64|42.68|39.68|42.68|39.68|42.55|39.55|0
1735287300000|2024-12-27 08:15:00|42.67|39.67|42.65|39.65|42.67|39.67|42.41|39.41|0
1735287600000|2024-12-27 08:20:00|42.67|39.67|42.53|39.53|42.67|39.67|42.5|39.5|0
1735287900000|2024-12-27 08:25:00|42.51|39.51|42.57|39.57|42.6|39.6|42.5|39.5|0
1735288200000|2024-12-27 08:30:00|42.56|39.56|42.73|39.73|42.74|39.74|42.51|39.51|0
1735288500000|2024-12-27 08:35:00|42.72|39.72|42.82|39.82|42.83|39.83|42.69|39.69|0
1735288800000|2024-12-27 08:40:00|42.79|39.79|42.83|39.83|42.88|39.88|42.75|39.75|0
1735289100000|2024-12-27 08:45:00|42.82|39.82|42.83|39.83|42.86|39.86|42.75|39.75|0
1735289400000|2024-12-27 08:50:00|42.84|39.84|42.78|39.78|42.85|39.85|42.77|39.77|0
1735289700000|2024-12-27 08:55:00|42.8|39.8|42.8|39.8|42.81|39.81|42.71|39.71|0
1735290000000|2024-12-27 09:00:00|42.78|39.78|42.8|39.8|42.85|39.85|42.74|39.74|0
1735290300000|2024-12-27 09:05:00|42.79|39.79|42.72|39.72|42.84|39.84|42.69|39.69|0
1735290600000|2024-12-27 09:10:00|42.73|39.73|42.67|39.67|42.76|39.76|42.67|39.67|0
1735290900000|2024-12-27 09:15:00|42.69|39.69|42.76|39.76|42.78|39.78|42.66|39.66|0
1735291200000|2024-12-27 09:20:00|42.78|39.78|42.67|39.67|42.78|39.78|42.64|39.64|0
1735291500000|2024-12-27 09:25:00|42.68|39.68|42.65|39.65|42.75|39.75|42.65|39.65|0
1735291800000|2024-12-27 09:30:00|42.64|39.64|42.68|39.68|42.7|39.7|42.64|39.64|0
1735292100000|2024-12-27 09:35:00|42.67|39.67|42.6|39.6|42.71|39.71|42.6|39.6|0
1735292400000|2024-12-27 09:40:00|42.59|39.59|42.63|39.63|42.66|39.66|42.56|39.56|0
1735292700000|2024-12-27 09:45:00|42.62|39.62|42.68|39.68|42.68|39.68|42.62|39.62|0
1735293000000|2024-12-27 09:50:00|42.67|39.67|42.79|39.79|42.8|39.8|42.65|39.65|0
1735293300000|2024-12-27 09:55:00|42.78|39.78|42.75|39.75|42.88|39.88|42.75|39.75|0
1735293600000|2024-12-27 10:00:00|42.77|39.77|42.7|39.7|42.77|39.77|42.67|39.67|0
1735293900000|2024-12-27 10:05:00|42.71|39.71|42.7|39.7|42.75|39.75|42.67|39.67|0
1735294200000|2024-12-27 10:10:00|42.72|39.72|42.69|39.69|42.74|39.74|42.67|39.67|0
1735294500000|2024-12-27 10:15:00|42.67|39.67|42.73|39.73|42.73|39.73|42.67|39.67|0
1735294800000|2024-12-27 10:20:00|42.74|39.74|42.7|39.7|42.76|39.76|42.66|39.66|0
1735295100000|2024-12-27 10:25:00|42.69|39.69|42.69|39.69|42.73|39.73|42.67|39.67|0
1735295400000|2024-12-27 10:30:00|42.7|39.7|42.71|39.71|42.72|39.72|42.67|39.67|0
1735295700000|2024-12-27 10:35:00|42.7|39.7|42.81|39.81|42.81|39.81|42.7|39.7|0
1735296000000|2024-12-27 10:40:00|42.82|39.82|42.74|39.74|42.82|39.82|42.68|39.68|0
1735296300000|2024-12-27 10:45:00|42.76|39.76|42.45|39.45|42.78|39.78|42.41|39.41|0
1735296600000|2024-12-27 10:50:00|42.44|39.44|42.3|39.3|42.45|39.45|42.28|39.28|0
1735296900000|2024-12-27 10:55:00|42.31|39.31|42.28|39.28|42.39|39.39|42.28|39.28|0
1735297200000|2024-12-27 11:00:00|42.27|39.27|42.33|39.33|42.36|39.36|42.25|39.25|0
1735297500000|2024-12-27 11:05:00|42.31|39.31|42.25|39.25|42.33|39.33|42.23|39.23|0
1735297800000|2024-12-27 11:10:00|42.26|39.26|42.3|39.3|42.31|39.31|42.23|39.23|0
1735298100000|2024-12-27 11:15:00|42.29|39.29|42.35|39.35|42.35|39.35|42.27|39.27|0
1735298400000|2024-12-27 11:20:00|42.37|39.37|42.32|39.32|42.4|39.4|42.29|39.29|0
1735298700000|2024-12-27 11:25:00|42.34|39.34|42.3|39.3|42.38|39.38|42.29|39.29|0
1735299000000|2024-12-27 11:30:00|42.29|39.29|42.27|39.27|42.32|39.32|42.26|39.26|0
1735299300000|2024-12-27 11:35:00|42.26|39.26|42.29|39.29|42.32|39.32|42.24|39.24|0
1735299600000|2024-12-27 11:40:00|42.3|39.3|42.21|39.21|42.32|39.32|42.21|39.21|0
1735299900000|2024-12-27 11:45:00|42.19|39.19|42.25|39.25|42.33|39.33|42.16|39.16|0
1735300200000|2024-12-27 11:50:00|42.22|39.22|42.19|39.19|42.25|39.25|42.18|39.18|0
1735300500000|2024-12-27 11:55:00|42.18|39.18|42.16|39.16|42.21|39.21|42.15|39.15|0
1735300800000|2024-12-27 12:00:00|42.15|39.15|42.03|39.03|42.16|39.16|42.01|39.01|0
1735301100000|2024-12-27 12:05:00|42.02|39.02|41.98|38.98|42.1|39.1|41.96|38.96|0
1735301400000|2024-12-27 12:10:00|41.96|38.96|42|39|42.03|39.03|41.96|38.96|0
1735301700000|2024-12-27 12:15:00|42.01|39.01|42.09|39.09|42.14|39.14|42.01|39.01|0
1735302000000|2024-12-27 12:20:00|42.11|39.11|42.12|39.12|42.22|39.22|42.09|39.09|0
1735302300000|2024-12-27 12:25:00|42.11|39.11|42.14|39.14|42.15|39.15|42.11|39.11|0
1735302600000|2024-12-27 12:30:00|42.12|39.12|42.14|39.14|42.18|39.18|42.12|39.12|0
1735302900000|2024-12-27 12:35:00|42.15|39.15|42.26|39.26|42.27|39.27|42.12|39.12|0
1735303200000|2024-12-27 12:40:00|42.27|39.27|42.26|39.26|42.27|39.27|42.21|39.21|0
1735303500000|2024-12-27 12:45:00|42.24|39.24|42.24|39.24|42.26|39.26|42.2|39.2|0
1735303800000|2024-12-27 12:50:00|42.23|39.23|42.19|39.19|42.23|39.23|42.16|39.16|0
1735304100000|2024-12-27 12:55:00|42.21|39.21|42.16|39.16|42.23|39.23|42.15|39.15|0
1735304400000|2024-12-27 13:00:00|42.18|39.18|42.28|39.28|42.35|39.35|42.18|39.18|0
1735304700000|2024-12-27 13:05:00|42.27|39.27|42.38|39.38|42.44|39.44|42.24|39.24|0
1735305000000|2024-12-27 13:10:00|42.37|39.37|42.27|39.27|42.38|39.38|42.25|39.25|0
1735305300000|2024-12-27 13:15:00|42.25|39.25|42.34|39.34|42.38|39.38|42.25|39.25|0
1735305600000|2024-12-27 13:20:00|42.36|39.36|42.44|39.44|42.46|39.46|42.33|39.33|0
1735305900000|2024-12-27 13:25:00|42.45|39.45|42.42|39.42|42.53|39.53|42.39|39.39|0
1735306200000|2024-12-27 13:30:00|42.41|39.41|42.57|39.57|42.59|39.59|42.4|39.4|0
1735306500000|2024-12-27 13:35:00|42.59|39.59|42.87|39.87|42.88|39.88|42.51|39.51|0
1735306800000|2024-12-27 13:40:00|42.86|39.86|42.72|39.72|42.94|39.94|42.7|39.7|0
1735307100000|2024-12-27 13:45:00|42.73|39.73|42.7|39.7|42.8|39.8|42.7|39.7|0
1735307400000|2024-12-27 13:50:00|42.67|39.67|42.62|39.62|42.76|39.76|42.61|39.61|0
1735307700000|2024-12-27 13:55:00|42.61|39.61|42.92|39.92|42.92|39.92|42.59|39.59|0
1735308000000|2024-12-27 14:00:00|42.93|39.93|43.15|40.15|43.21|40.21|42.84|39.84|0
1735308300000|2024-12-27 14:05:00|43.17|40.17|43.09|40.09|43.17|40.17|43.01|40.01|0
1735308600000|2024-12-27 14:10:00|43.1|40.1|43.14|40.14|43.23|40.23|43.05|40.05|0
1735308900000|2024-12-27 14:15:00|43.15|40.15|43.32|40.32|43.38|40.38|43.12|40.12|0
1735309200000|2024-12-27 14:20:00|43.33|40.33|43.43|40.43|43.47|40.47|43.27|40.27|0
1735309500000|2024-12-27 14:25:00|43.38|40.38|43.81|40.81|43.87|40.87|43.35|40.35|0
1735309800000|2024-12-27 14:30:00|43.71|40.71|44.07|41.07|44.07|41.07|43.63|40.63|0
1735310100000|2024-12-27 14:35:00|44.11|41.11|44.35|41.35|44.44|41.44|43.88|40.88|0
1735310400000|2024-12-27 14:40:00|44.38|41.38|44.29|41.29|44.41|41.41|43.05|40.05|0
1735310700000|2024-12-27 14:45:00|44.32|41.32|43.7|40.7|44.34|41.34|43.64|40.64|0
1735311000000|2024-12-27 14:50:00|43.83|40.83|43.97|40.97|44.03|41.03|43.65|40.65|0
1735311300000|2024-12-27 14:55:00|43.99|40.99|44.16|41.16|44.22|41.22|43.95|40.95|0
1735311600000|2024-12-27 15:00:00|44.1|41.1|45.69|42.69|45.69|42.69|44.02|41.02|0
1735311900000|2024-12-27 15:05:00|45.64|42.64|45.86|42.86|46.21|43.21|45.32|42.32|0
1735312200000|2024-12-27 15:10:00|45.84|42.84|46.22|43.22|46.75|43.75|45.84|42.84|0
1735312500000|2024-12-27 15:15:00|46.23|43.23|47.75|44.75|47.9|44.9|46.23|43.23|0
1735312800000|2024-12-27 15:20:00|47.78|44.78|48.29|45.29|48.35|45.35|46.73|43.73|0
1735313100000|2024-12-27 15:25:00|48.23|45.23|48.2|45.2|48.69|45.69|48.2|45.2|0
1735313400000|2024-12-27 15:30:00|48.18|45.18|48.58|45.58|48.83|45.83|48.18|45.18|0
1735313700000|2024-12-27 15:35:00|48.61|45.61|48.26|45.26|48.61|45.61|48.2|45.2|0
1735314000000|2024-12-27 15:40:00|48.35|45.35|47.75|44.75|48.45|45.45|47.58|44.58|0
1735314300000|2024-12-27 15:45:00|47.8|44.8|46.59|43.59|48.47|45.47|46.54|43.54|0
1735314600000|2024-12-27 15:50:00|46.54|43.54|46.51|43.51|46.71|43.71|46.36|43.36|0
1735314900000|2024-12-27 15:55:00|46.53|43.53|46.23|43.23|46.79|43.79|45.96|42.96|0
1735315200000|2024-12-27 16:00:00|46.3|43.3|47.03|44.03|47.62|44.62|46.06|43.06|0
1735315500000|2024-12-27 16:05:00|46.91|43.91|46.98|43.98|47.12|44.12|46.74|43.74|0
1735315800000|2024-12-27 16:10:00|47.01|44.01|47.25|44.25|47.27|44.27|46.72|43.72|0
1735316100000|2024-12-27 16:15:00|47.13|44.13|47.11|44.11|47.21|44.21|46.93|43.93|0
1735316400000|2024-12-27 16:20:00|47.13|44.13|46.87|43.87|47.15|44.15|46.77|43.77|0
1735316700000|2024-12-27 16:25:00|46.86|43.86|45.68|42.68|46.86|43.86|45.65|42.65|0
1735317000000|2024-12-27 16:30:00|45.74|42.74|45.63|42.63|46.01|43.01|45.58|42.58|0
1735317300000|2024-12-27 16:35:00|45.68|42.68|45.67|42.67|45.73|42.73|45.45|42.45|0
1735317600000|2024-12-27 16:40:00|45.7|42.7|46.47|43.47|46.48|43.48|45.65|42.65|0
1735317900000|2024-12-27 16:45:00|46.5|43.5|46.63|43.63|46.67|43.67|46.26|43.26|0
1735318200000|2024-12-27 16:50:00|46.57|43.57|47.43|44.43|47.54|44.54|46.57|43.57|0
1735318500000|2024-12-27 16:55:00|47.45|44.45|47.6|44.6|47.83|44.83|46.04|43.04|0
1735318800000|2024-12-27 17:00:00|47.62|44.62|47.75|44.75|47.77|44.77|47.4|44.4|0
1735319100000|2024-12-27 17:05:00|47.74|44.74|47.93|44.93|48.26|45.26|47.67|44.67|0
1735319400000|2024-12-27 17:10:00|47.94|44.94|48.06|45.06|48.13|45.13|47.77|44.77|0
1735319700000|2024-12-27 17:15:00|48.04|45.04|48.22|45.22|48.29|45.29|47.93|44.93|0
1735320000000|2024-12-27 17:20:00|48.24|45.24|48.3|45.3|48.48|45.48|48.01|45.01|0
1735320300000|2024-12-27 17:25:00|48.25|45.25|47.97|44.97|48.25|45.25|47.77|44.77|0
1735320600000|2024-12-27 17:30:00|47.96|44.96|47.52|44.52|48.01|45.01|47.15|44.15|0
1735320900000|2024-12-27 17:35:00|47.56|44.56|48.11|45.11|48.29|45.29|47.48|44.48|0
1735321200000|2024-12-27 17:40:00|48.08|45.08|47.97|44.97|48.17|45.17|47.37|44.37|0
1735321500000|2024-12-27 17:45:00|47.96|44.96|48.18|45.18|48.32|45.32|47.89|44.89|0
1735321800000|2024-12-27 17:50:00|48.13|45.13|47.68|44.68|48.13|45.13|47.68|44.68|0
1735322100000|2024-12-27 17:55:00|47.7|44.7|47.45|44.45|48.28|45.28|47.36|44.36|0
1735322400000|2024-12-27 18:00:00|47.47|44.47|46.6|43.6|47.48|44.48|46.58|43.58|0
1735322700000|2024-12-27 18:05:00|46.61|43.61|47.06|44.06|47.26|44.26|46.56|43.56|0
1735323000000|2024-12-27 18:10:00|47.09|44.09|46.82|43.82|47.11|44.11|46.73|43.73|0
1735323300000|2024-12-27 18:15:00|46.83|43.83|46.78|43.78|46.88|43.88|46.61|43.61|0
1735323600000|2024-12-27 18:20:00|46.75|43.75|46.64|43.64|46.87|43.87|46.64|43.64|0
1735323900000|2024-12-27 18:25:00|46.66|43.66|46.8|43.8|46.97|43.97|46.53|43.53|0
1735324200000|2024-12-27 18:30:00|46.78|43.78|46.45|43.45|46.95|43.95|46.45|43.45|0
1735324500000|2024-12-27 18:35:00|46.46|43.46|46.44|43.44|46.57|43.57|46.3|43.3|0
1735324800000|2024-12-27 18:40:00|46.42|43.42|46.22|43.22|46.42|43.42|46.17|43.17|0
1735325100000|2024-12-27 18:45:00|46.2|43.2|46.32|43.32|46.5|43.5|46.12|43.12|0
1735325400000|2024-12-27 18:50:00|46.29|43.29|45.9|42.9|46.73|43.73|45.89|42.89|0
1735325700000|2024-12-27 18:55:00|45.89|42.89|45.84|42.84|45.94|42.94|45.75|42.75|0
1735326000000|2024-12-27 19:00:00|45.85|42.85|45.93|42.93|46.07|43.07|45.82|42.82|0
1735326300000|2024-12-27 19:05:00|45.95|42.95|45.73|42.73|45.95|42.95|45.6|42.6|0
1735326600000|2024-12-27 19:10:00|45.77|42.77|45.69|42.69|45.78|42.78|45.52|42.52|0
1735326900000|2024-12-27 19:15:00|45.7|42.7|45.37|42.37|45.75|42.75|45.37|42.37|0
1735327200000|2024-12-27 19:20:00|45.42|42.42|45.71|42.71|45.85|42.85|45.37|42.37|0
1735327500000|2024-12-27 19:25:00|45.65|42.65|45.77|42.77|45.86|42.86|45.65|42.65|0
1735327800000|2024-12-27 19:30:00|45.75|42.75|45.55|42.55|45.89|42.89|45.53|42.53|0
1735328100000|2024-12-27 19:35:00|45.53|42.53|44.89|41.89|45.91|42.91|44.83|41.83|0
1735328400000|2024-12-27 19:40:00|44.86|41.86|44.63|41.63|44.88|41.88|44.58|41.58|0
1735328700000|2024-12-27 19:45:00|44.6|41.6|44.75|41.75|44.77|41.77|44.45|41.45|0
1735329000000|2024-12-27 19:50:00|44.79|41.79|44.8|41.8|44.88|41.88|44.75|41.75|0
1735329300000|2024-12-27 19:55:00|44.79|41.79|44.59|41.59|44.85|41.85|44.41|41.41|0
1735329600000|2024-12-27 20:00:00|44.62|41.62|45.01|42.01|45.16|42.16|44.59|41.59|0
1735329900000|2024-12-27 20:05:00|45|42|44.99|41.99|45.42|42.42|44.86|41.86|0
1735330200000|2024-12-27 20:10:00|45.01|42.01|45.72|42.72|45.84|42.84|44.95|41.95|0
1735330500000|2024-12-27 20:15:00|45.67|42.67|45.72|42.72|45.79|42.79|45.52|42.52|0
1735330800000|2024-12-27 20:20:00|45.69|42.69|45.77|42.77|45.95|42.95|45.65|42.65|0
1735331100000|2024-12-27 20:25:00|45.78|42.78|45.65|42.65|45.8|42.8|45.52|42.52|0
1735331400000|2024-12-27 20:30:00|45.72|42.72|45.78|42.78|45.9|42.9|45.58|42.58|0
1735331700000|2024-12-27 20:35:00|45.77|42.77|46.25|43.25|46.26|43.26|45.12|42.12|0
1735332000000|2024-12-27 20:40:00|46.26|43.26|46.62|43.62|46.65|43.65|46.18|43.18|0
1735332300000|2024-12-27 20:45:00|46.53|43.53|45.94|42.94|46.53|43.53|45.94|42.94|0
1735332600000|2024-12-27 20:50:00|45.76|42.76|45.79|42.79|45.85|42.85|44.79|41.79|0
1735332900000|2024-12-27 20:55:00|45.83|42.83|44.67|41.67|45.83|42.83|44.63|41.63|0
1735333200000|2024-12-27 21:00:00|44.63|41.63|44.44|41.44|44.65|41.65|44.42|41.42|0
1735333500000|2024-12-27 21:05:00|44.45|41.45|44.55|41.55|44.58|41.58|44.39|41.39|0
1735333800000|2024-12-27 21:10:00|44.57|41.57|44.5|41.5|44.61|41.61|44.47|41.47|0
1735521900000|2024-12-30 01:25:00|44.87|41.67|44.86|41.66|44.87|41.67|44.77|41.57|0
1735522200000|2024-12-30 01:30:00|44.76|41.76|44.78|41.78|44.78|41.78|44.7|41.7|0
1735522500000|2024-12-30 01:35:00|44.79|41.79|44.83|41.83|44.86|41.86|44.76|41.76|0
1735522800000|2024-12-30 01:40:00|44.82|41.82|44.71|41.71|44.83|41.83|44.71|41.71|0
1735523100000|2024-12-30 01:45:00|44.73|41.73|44.69|41.69|44.74|41.74|44.68|41.68|0
1735523400000|2024-12-30 01:50:00|44.68|41.68|44.58|41.58|44.72|41.72|44.56|41.56|0
1735523700000|2024-12-30 01:55:00|44.61|41.61|44.61|41.61|44.63|41.63|44.58|41.58|0
1735524000000|2024-12-30 02:00:00|44.64|41.64|44.79|41.79|44.79|41.79|44.64|41.64|0
1735524300000|2024-12-30 02:05:00|44.77|41.77|44.69|41.69|44.77|41.77|44.66|41.66|0
1735524600000|2024-12-30 02:10:00|44.7|41.7|44.8|41.8|44.8|41.8|44.65|41.65|0
1735524900000|2024-12-30 02:15:00|44.79|41.79|44.87|41.87|44.88|41.88|44.75|41.75|0
1735525200000|2024-12-30 02:20:00|44.88|41.88|44.85|41.85|44.88|41.88|44.82|41.82|0
1735525500000|2024-12-30 02:25:00|44.86|41.86|44.9|41.9|44.96|41.96|44.82|41.82|0
1735525800000|2024-12-30 02:30:00|44.91|41.91|44.88|41.88|44.93|41.93|44.83|41.83|0
1735526100000|2024-12-30 02:35:00|44.87|41.87|44.86|41.86|44.88|41.88|44.81|41.81|0
1735526400000|2024-12-30 02:40:00|44.83|41.83|44.84|41.84|44.86|41.86|44.8|41.8|0
1735526700000|2024-12-30 02:45:00|44.81|41.81|44.94|41.94|44.94|41.94|44.81|41.81|0
1735527000000|2024-12-30 02:50:00|44.96|41.96|44.97|41.97|44.97|41.97|44.91|41.91|0
1735527300000|2024-12-30 02:55:00|44.96|41.96|44.91|41.91|44.96|41.96|44.89|41.89|0
1735527600000|2024-12-30 03:00:00|44.92|41.92|45.07|42.07|45.08|42.08|44.92|41.92|0
1735527900000|2024-12-30 03:05:00|45.05|42.05|45|42|45.07|42.07|44.99|41.99|0
1735528200000|2024-12-30 03:10:00|45.01|42.01|45.1|42.1|45.1|42.1|44.99|41.99|0
1735528500000|2024-12-30 03:15:00|45.09|42.09|45.02|42.02|45.1|42.1|44.98|41.98|0
1735528800000|2024-12-30 03:20:00|45|42|45.02|42.02|45.05|42.05|44.97|41.97|0
1735529100000|2024-12-30 03:25:00|45|42|45.03|42.03|45.03|42.03|45|42|0
1735529400000|2024-12-30 03:30:00|45.02|42.02|44.98|41.98|45.02|42.02|44.97|41.97|0
1735529700000|2024-12-30 03:35:00|44.97|41.97|44.98|41.98|45|42|44.91|41.91|0
1735530000000|2024-12-30 03:40:00|44.96|41.96|44.91|41.91|44.96|41.96|44.9|41.9|0
1735530300000|2024-12-30 03:45:00|44.95|41.95|44.98|41.98|44.99|41.99|44.95|41.95|0
1735530600000|2024-12-30 03:50:00|44.97|41.97|45.14|42.14|45.19|42.19|44.97|41.97|0
1735530900000|2024-12-30 03:55:00|45.12|42.12|45.12|42.12|45.2|42.2|45.11|42.11|0
1735531200000|2024-12-30 04:00:00|45.11|42.11|45.04|42.04|45.11|42.11|45.02|42.02|0
1735531500000|2024-12-30 04:05:00|45.03|42.03|44.99|41.99|45.04|42.04|44.97|41.97|0
1735531800000|2024-12-30 04:10:00|45.01|42.01|45.09|42.09|45.1|42.1|44.99|41.99|0
1735532100000|2024-12-30 04:15:00|45.08|42.08|45.15|42.15|45.23|42.23|45.06|42.06|0
1735532400000|2024-12-30 04:20:00|45.14|42.14|45.17|42.17|45.18|42.18|45.09|42.09|0
1735532700000|2024-12-30 04:25:00|45.18|42.18|45.2|42.2|45.21|42.21|45.16|42.16|0
1735533000000|2024-12-30 04:30:00|45.18|42.18|45.05|42.05|45.2|42.2|45.05|42.05|0
1735533300000|2024-12-30 04:35:00|45.04|42.04|45.06|42.06|45.1|42.1|45.04|42.04|0
1735533600000|2024-12-30 04:40:00|45.05|42.05|45|42|45.06|42.06|45|42|0
1735533900000|2024-12-30 04:45:00|44.95|41.95|44.95|41.95|45|42|44.95|41.95|0
1735534200000|2024-12-30 04:50:00|44.96|41.96|45.05|42.05|45.09|42.09|44.96|41.96|0
1735534500000|2024-12-30 04:55:00|45.03|42.03|45.08|42.08|45.09|42.09|45.03|42.03|0
1735534800000|2024-12-30 05:00:00|45.07|42.07|45.14|42.14|45.17|42.17|45.04|42.04|0
1735535100000|2024-12-30 05:05:00|45.13|42.13|45.03|42.03|45.13|42.13|45.03|42.03|0
1735535400000|2024-12-30 05:10:00|45.01|42.01|45.14|42.14|45.16|42.16|45|42|0
1735535700000|2024-12-30 05:15:00|45.16|42.16|45.07|42.07|45.16|42.16|45.06|42.06|0
1735536000000|2024-12-30 05:20:00|45.08|42.08|45.1|42.1|45.14|42.14|45.08|42.08|0
1735536300000|2024-12-30 05:25:00|45.09|42.09|45.15|42.15|45.19|42.19|45.05|42.05|0
1735536600000|2024-12-30 05:30:00|45.17|42.17|45.45|42.45|45.47|42.47|45.15|42.15|0
1735536900000|2024-12-30 05:35:00|45.43|42.43|45.41|42.41|45.48|42.48|45.33|42.33|0
1735537200000|2024-12-30 05:40:00|45.4|42.4|45.37|42.37|45.4|42.4|45.3|42.3|0
1735537500000|2024-12-30 05:45:00|45.38|42.38|46.03|43.03|46.05|43.05|45.31|42.31|0
1735537800000|2024-12-30 05:50:00|46.04|43.04|45.96|42.96|46.04|43.04|45.94|42.94|0
1735538100000|2024-12-30 05:55:00|45.94|42.94|46.01|43.01|46.01|43.01|45.93|42.93|0
1735538400000|2024-12-30 06:00:00|46.03|43.03|45.79|42.79|46.06|43.06|45.79|42.79|0
1735538700000|2024-12-30 06:05:00|45.81|42.81|45.76|42.76|45.84|42.84|45.69|42.69|0
1735539000000|2024-12-30 06:10:00|45.72|42.72|45.64|42.64|45.76|42.76|45.62|42.62|0
1735539300000|2024-12-30 06:15:00|45.66|42.66|45.62|42.62|45.66|42.66|45.57|42.57|0
1735539600000|2024-12-30 06:20:00|45.61|42.61|45.56|42.56|45.62|42.62|45.55|42.55|0
1735539900000|2024-12-30 06:25:00|45.57|42.57|45.59|42.59|45.61|42.61|45.55|42.55|0
1735540200000|2024-12-30 06:30:00|45.6|42.6|45.6|42.6|45.62|42.62|45.55|42.55|0
1735540500000|2024-12-30 06:35:00|45.62|42.62|45.6|42.6|45.62|42.62|45.55|42.55|0
1735540800000|2024-12-30 06:40:00|45.59|42.59|45.8|42.8|45.8|42.8|45.58|42.58|0
1735541100000|2024-12-30 06:45:00|45.77|42.77|45.95|42.95|46|43|45.75|42.75|0
1735541400000|2024-12-30 06:50:00|45.91|42.91|46|43|46.03|43.03|45.85|42.85|0
1735541700000|2024-12-30 06:55:00|45.99|42.99|45.95|42.95|46.01|43.01|45.88|42.88|0
1735542000000|2024-12-30 07:00:00|45.98|42.98|46.11|43.11|46.28|43.28|45.95|42.95|0
1735542300000|2024-12-30 07:05:00|46.1|43.1|46.13|43.13|46.23|43.23|46.04|43.04|0
1735542600000|2024-12-30 07:10:00|46.16|43.16|46.06|43.06|46.22|43.22|46|43|0
1735542900000|2024-12-30 07:15:00|46.08|43.08|46.26|43.26|46.26|43.26|45.97|42.97|0
1735543200000|2024-12-30 07:20:00|46.24|43.24|46.35|43.35|46.38|43.38|46.24|43.24|0
1735543500000|2024-12-30 07:25:00|46.3|43.3|46.53|43.53|46.54|43.54|46.29|43.29|0
1735543800000|2024-12-30 07:30:00|46.49|43.49|46.58|43.58|46.63|43.63|46.42|43.42|0
1735544100000|2024-12-30 07:35:00|46.56|43.56|46.42|43.42|46.59|43.59|46.42|43.42|0
1735544400000|2024-12-30 07:40:00|46.41|43.41|46.51|43.51|46.52|43.52|46.37|43.37|0
1735544700000|2024-12-30 07:45:00|46.49|43.49|46.41|43.41|46.51|43.51|46.29|43.29|0
1735545000000|2024-12-30 07:50:00|46.4|43.4|46.4|43.4|46.47|43.47|46.37|43.37|0
1735545300000|2024-12-30 07:55:00|46.42|43.42|46.36|43.36|46.45|43.45|45.63|42.63|0
1735545600000|2024-12-30 08:00:00|46.48|43.48|46.2|43.2|46.52|43.52|46.2|43.2|0
1735545900000|2024-12-30 08:05:00|46.19|43.19|46.13|43.13|46.23|43.23|45.88|42.88|0
1735546200000|2024-12-30 08:10:00|46.11|43.11|46.14|43.14|46.34|43.34|46.11|43.11|0
1735546500000|2024-12-30 08:15:00|46.16|43.16|46.02|43.02|46.16|43.16|45.96|42.96|0
1735546800000|2024-12-30 08:20:00|45.99|42.99|45.99|42.99|46.07|43.07|45.94|42.94|0
1735547100000|2024-12-30 08:25:00|45.96|42.96|45.97|42.97|46.04|43.04|45.93|42.93|0
1735547400000|2024-12-30 08:30:00|45.96|42.96|45.92|42.92|45.99|42.99|45.83|42.83|0
1735547700000|2024-12-30 08:35:00|45.94|42.94|45.57|42.57|46|43|45.52|42.52|0
1735548000000|2024-12-30 08:40:00|45.55|42.55|45.65|42.65|45.69|42.69|45.54|42.54|0
1735548300000|2024-12-30 08:45:00|45.66|42.66|45.72|42.72|45.73|42.73|45.58|42.58|0
1735548600000|2024-12-30 08:50:00|45.73|42.73|45.67|42.67|45.78|42.78|45.65|42.65|0
1735548900000|2024-12-30 08:55:00|45.68|42.68|45.69|42.69|45.76|42.76|45.6|42.6|0
1735549200000|2024-12-30 09:00:00|45.68|42.68|46.92|43.92|46.97|43.97|45.59|42.59|0
1735549500000|2024-12-30 09:05:00|46.94|43.94|46.97|43.97|47.04|44.04|46.9|43.9|0
1735549800000|2024-12-30 09:10:00|46.98|43.98|46.87|43.87|46.98|43.98|46.82|43.82|0
1735550100000|2024-12-30 09:15:00|46.88|43.88|47.1|44.1|47.1|44.1|46.87|43.87|0
1735550400000|2024-12-30 09:20:00|47.08|44.08|46.8|43.8|47.08|44.08|46.8|43.8|0
1735550700000|2024-12-30 09:25:00|46.82|43.82|46.81|43.81|46.83|43.83|46.73|43.73|0
1735551000000|2024-12-30 09:30:00|46.83|43.83|46.88|43.88|46.96|43.96|46.77|43.77|0
1735551300000|2024-12-30 09:35:00|46.87|43.87|46.89|43.89|46.93|43.93|46.81|43.81|0
1735551600000|2024-12-30 09:40:00|46.9|43.9|46.97|43.97|46.99|43.99|46.88|43.88|0
1735551900000|2024-12-30 09:45:00|46.94|43.94|46.91|43.91|47.03|44.03|46.87|43.87|0
1735552200000|2024-12-30 09:50:00|46.88|43.88|46.89|43.89|46.89|43.89|46.79|43.79|0
1735552500000|2024-12-30 09:55:00|46.9|43.9|46.91|43.91|46.97|43.97|46.86|43.86|0
1735552800000|2024-12-30 10:00:00|46.92|43.92|46.85|43.85|46.97|43.97|46.85|43.85|0
1735553100000|2024-12-30 10:05:00|46.84|43.84|46.8|43.8|46.87|43.87|46.79|43.79|0
1735553400000|2024-12-30 10:10:00|46.82|43.82|46.78|43.78|46.86|43.86|46.73|43.73|0
1735553700000|2024-12-30 10:15:00|46.77|43.77|46.75|43.75|46.78|43.78|46.72|43.72|0
1735554000000|2024-12-30 10:20:00|46.73|43.73|46.79|43.79|46.8|43.8|46.73|43.73|0
1735554300000|2024-12-30 10:25:00|46.78|43.78|46.83|43.83|46.88|43.88|46.78|43.78|0
1735554600000|2024-12-30 10:30:00|46.81|43.81|46.76|43.76|46.81|43.81|46.76|43.76|0
1735554900000|2024-12-30 10:35:00|46.75|43.75|46.83|43.83|46.83|43.83|46.75|43.75|0
1735555200000|2024-12-30 10:40:00|46.81|43.81|46.81|43.81|46.81|43.81|46.78|43.78|0
1735555500000|2024-12-30 10:45:00|46.82|43.82|46.81|43.81|46.86|43.86|46.81|43.81|0
1735555800000|2024-12-30 10:50:00|46.8|43.8|46.84|43.84|46.88|43.88|46.78|43.78|0
1735556100000|2024-12-30 10:55:00|46.83|43.83|46.85|43.85|46.86|43.86|46.79|43.79|0
1735556400000|2024-12-30 11:00:00|46.84|43.84|46.79|43.79|46.84|43.84|46.79|43.79|0
1735556700000|2024-12-30 11:05:00|46.8|43.8|46.82|43.82|46.82|43.82|46.75|43.75|0
1735557000000|2024-12-30 11:10:00|46.83|43.83|46.77|43.77|46.83|43.83|46.77|43.77|0
1735557300000|2024-12-30 11:15:00|46.74|43.74|46.74|43.74|46.77|43.77|46.74|43.74|0
1735557600000|2024-12-30 11:20:00|46.72|43.72|46.66|43.66|46.72|43.72|46.65|43.65|0
1735557900000|2024-12-30 11:25:00|46.65|43.65|46.62|43.62|46.67|43.67|46.62|43.62|0
1735558200000|2024-12-30 11:30:00|46.63|43.63|46.68|43.68|46.7|43.7|46.61|43.61|0
1735558500000|2024-12-30 11:35:00|46.66|43.66|46.7|43.7|46.73|43.73|46.65|43.65|0
1735558800000|2024-12-30 11:40:00|46.68|43.68|46.73|43.73|46.73|43.73|46.65|43.65|0
1735559100000|2024-12-30 11:45:00|46.71|43.71|46.71|43.71|46.73|43.73|46.69|43.69|0
1735559400000|2024-12-30 11:50:00|46.69|43.69|46.61|43.61|47.06|44.06|46.38|43.38|0
1735559700000|2024-12-30 11:55:00|46.9|43.9|47.02|44.02|47.09|44.09|46.89|43.89|0
1735560000000|2024-12-30 12:00:00|47|44|47.07|44.07|47.09|44.09|47|44|0
1735560300000|2024-12-30 12:05:00|47.06|44.06|47.02|44.02|47.09|44.09|47|44|0
1735560600000|2024-12-30 12:10:00|47.03|44.03|47.29|44.29|47.3|44.3|47.03|44.03|0
1735560900000|2024-12-30 12:15:00|47.28|44.28|47.25|44.25|47.28|44.28|47.22|44.22|0
1735561200000|2024-12-30 12:20:00|47.26|44.26|47.52|44.52|47.52|44.52|47.26|44.26|0
1735561500000|2024-12-30 12:25:00|47.54|44.54|47.54|44.54|47.55|44.55|47.44|44.44|0
1735561800000|2024-12-30 12:30:00|47.55|44.55|48.3|45.3|48.3|45.3|47.23|44.23|0
1735562100000|2024-12-30 12:35:00|48.32|45.32|48.95|45.95|49|46|48.23|45.23|0
1735562400000|2024-12-30 12:40:00|48.96|45.96|49.85|46.85|50.06|47.06|48.86|45.86|0
1735562700000|2024-12-30 12:45:00|49.94|46.94|50.57|47.57|50.85|47.85|49.58|46.58|0
1735563000000|2024-12-30 12:50:00|50.53|47.53|50.5|47.5|50.69|47.69|50.31|47.31|0
1735563300000|2024-12-30 12:55:00|50.51|47.51|50.38|47.38|50.62|47.62|50.22|47.22|0
1735563600000|2024-12-30 13:00:00|50.42|47.42|50.31|47.31|50.45|47.45|50.18|47.18|0
1735563900000|2024-12-30 13:05:00|50.33|47.33|50.58|47.58|50.61|47.61|50.31|47.31|0
1735564200000|2024-12-30 13:10:00|50.54|47.54|50.7|47.7|50.85|47.85|50.54|47.54|0
1735564500000|2024-12-30 13:15:00|50.71|47.71|49.61|46.61|50.79|47.79|48.81|45.81|0
1735564800000|2024-12-30 13:20:00|49.6|46.6|51.02|48.02|51.24|48.24|49.56|46.56|0
1735565100000|2024-12-30 13:25:00|51.01|48.01|51.3|48.3|51.35|48.35|51.01|48.01|0
1735565400000|2024-12-30 13:30:00|51.28|48.28|51.44|48.44|51.45|48.45|51.1|48.1|0
1735565700000|2024-12-30 13:35:00|51.46|48.46|52.11|49.11|52.3|49.3|51.45|48.45|0
1735566000000|2024-12-30 13:40:00|52.19|49.19|51.9|48.9|52.25|49.25|51.03|48.03|0
1735566300000|2024-12-30 13:45:00|51.86|48.86|51.97|48.97|52.17|49.17|51.82|48.82|0
1735566600000|2024-12-30 13:50:00|51.99|48.99|52.34|49.34|52.4|49.4|51.84|48.84|0
1735566900000|2024-12-30 13:55:00|52.32|49.32|52.43|49.43|52.73|49.73|52.31|49.31|0
1735567200000|2024-12-30 14:00:00|52.45|49.45|52.17|49.17|52.58|49.58|52.14|49.14|0
1735567500000|2024-12-30 14:05:00|52.19|49.19|52.03|49.03|52.22|49.22|51.71|48.71|0
1735567800000|2024-12-30 14:10:00|52.08|49.08|51.86|48.86|52.21|49.21|51.72|48.72|0
1735568100000|2024-12-30 14:15:00|51.83|48.83|51.97|48.97|52.13|49.13|51.8|48.8|0
1735568400000|2024-12-30 14:20:00|51.96|48.96|52.31|49.31|52.39|49.39|51.89|48.89|0
1735568700000|2024-12-30 14:25:00|52.37|49.37|52.07|49.07|52.37|49.37|51.94|48.94|0
1735569000000|2024-12-30 14:30:00|52.11|49.11|52.85|49.85|53.19|50.19|52.05|49.05|0
1735569300000|2024-12-30 14:35:00|52.78|49.78|53.09|50.09|53.14|50.14|52.07|49.07|0
1735569600000|2024-12-30 14:40:00|53.1|50.1|53.41|50.41|53.77|50.77|52.85|49.85|0
1735569900000|2024-12-30 14:45:00|53.52|50.52|53.61|50.61|54|51|53.52|50.52|0
1735570200000|2024-12-30 14:50:00|53.65|50.65|53.48|50.48|53.77|50.77|53.12|50.12|0
1735570500000|2024-12-30 14:55:00|53.5|50.5|54.17|51.17|54.17|51.17|53.33|50.33|0
1735570800000|2024-12-30 15:00:00|54.24|51.24|54.15|51.15|54.59|51.59|53.31|50.31|0
1735571100000|2024-12-30 15:05:00|54.04|51.04|54.44|51.44|54.62|51.62|53.98|50.98|0
1735571400000|2024-12-30 15:10:00|54.37|51.37|52.94|49.94|54.62|51.62|52.89|49.89|0
1735571700000|2024-12-30 15:15:00|52.98|49.98|53.61|50.61|53.73|50.73|52.98|49.98|0
1735572000000|2024-12-30 15:20:00|53.63|50.63|54.11|51.11|54.21|51.21|53.48|50.48|0
1735572300000|2024-12-30 15:25:00|54.12|51.12|53.62|50.62|54.19|51.19|53.57|50.57|0
1735572600000|2024-12-30 15:30:00|53.64|50.64|53.95|50.95|55.21|52.21|53.39|50.39|0
1735572900000|2024-12-30 15:35:00|54.05|51.05|53.15|50.15|54.41|51.41|53.09|50.09|0
1735573200000|2024-12-30 15:40:00|53.28|50.28|52.84|49.84|53.9|50.9|52.69|49.69|0
1735573500000|2024-12-30 15:45:00|52.81|49.81|53.72|50.72|53.91|50.91|52.32|49.32|0
1735573800000|2024-12-30 15:50:00|53.58|50.58|53.35|50.35|53.76|50.76|53.32|50.32|0
1735574100000|2024-12-30 15:55:00|53.37|50.37|52.5|49.5|53.37|50.37|52.5|49.5|0
1735574400000|2024-12-30 16:00:00|52.58|49.58|52.49|49.49|53.17|50.17|52.41|49.41|0
1735574700000|2024-12-30 16:05:00|52.45|49.45|51.06|48.06|52.45|49.45|51.06|48.06|0
1735575000000|2024-12-30 16:10:00|51.08|48.08|51.25|48.25|51.4|48.4|51.05|48.05|0
1735575300000|2024-12-30 16:15:00|51.27|48.27|50.27|47.27|51.28|48.28|50.2|47.2|0
1735575600000|2024-12-30 16:20:00|50.29|47.29|50.69|47.69|50.76|47.76|50.12|47.12|0
1735575900000|2024-12-30 16:25:00|50.71|47.71|50.99|47.99|51.03|48.03|50.49|47.49|0
1735576200000|2024-12-30 16:30:00|50.28|47.28|49.96|46.96|50.28|47.28|49.88|46.88|0
1735576500000|2024-12-30 16:35:00|49.94|46.94|49.67|46.67|50.01|47.01|49.67|46.67|0
1735576800000|2024-12-30 16:40:00|49.69|46.69|49.35|46.35|50.01|47.01|49.3|46.3|0
1735577100000|2024-12-30 16:45:00|49.39|46.39|49.39|46.39|49.85|46.85|49.28|46.28|0
1735577400000|2024-12-30 16:50:00|49.35|46.35|49.31|46.31|49.62|46.62|49.23|46.23|0
1735577700000|2024-12-30 16:55:00|49.28|46.28|48.95|45.95|49.32|46.32|48.85|45.85|0
1735578000000|2024-12-30 17:00:00|48.97|45.97|48.69|45.69|48.99|45.99|48.48|45.48|0
1735578300000|2024-12-30 17:05:00|48.7|45.7|48.85|45.85|49.06|46.06|48.6|45.6|0
1735578600000|2024-12-30 17:10:00|48.83|45.83|48.68|45.68|48.83|45.83|48.4|45.4|0
1735578900000|2024-12-30 17:15:00|48.7|45.7|48.51|45.51|48.74|45.74|48.51|45.51|0
1735579200000|2024-12-30 17:20:00|48.49|45.49|48.24|45.24|48.54|45.54|48.09|45.09|0
1735579500000|2024-12-30 17:25:00|48.21|45.21|48.14|45.14|48.4|45.4|48.07|45.07|0
1735579800000|2024-12-30 17:30:00|48.12|45.12|48.33|45.33|49.2|46.2|47.98|44.98|0
1735580100000|2024-12-30 17:35:00|48.31|45.31|48.42|45.42|48.61|45.61|48.29|45.29|0
1735580400000|2024-12-30 17:40:00|48.41|45.41|48.31|45.31|48.71|45.71|48.29|45.29|0
1735580700000|2024-12-30 17:45:00|48.36|45.36|47.85|44.85|48.38|45.38|47.8|44.8|0
1735581000000|2024-12-30 17:50:00|47.82|44.82|47.59|44.59|48.5|45.5|47.14|44.14|0
1735581300000|2024-12-30 17:55:00|47.6|44.6|47.03|44.03|48.14|45.14|46.78|43.78|0
1735581600000|2024-12-30 18:00:00|47.06|44.06|47.47|44.47|47.56|44.56|47.05|44.05|0
1735581900000|2024-12-30 18:05:00|47.46|44.46|47.2|44.2|47.67|44.67|47.16|44.16|0
1735582200000|2024-12-30 18:10:00|47.22|44.22|46.81|43.81|47.45|44.45|46.67|43.67|0
1735582500000|2024-12-30 18:15:00|46.79|43.79|47.06|44.06|47.2|44.2|46.58|43.58|0
1735582800000|2024-12-30 18:20:00|47.1|44.1|47.46|44.46|47.47|44.47|46.92|43.92|0
1735583100000|2024-12-30 18:25:00|47.49|44.49|47.73|44.73|48.11|45.11|47.37|44.37|0
1735583400000|2024-12-30 18:30:00|47.83|44.83|47.35|44.35|47.89|44.89|47.33|44.33|0
1735583700000|2024-12-30 18:35:00|47.36|44.36|47.54|44.54|47.83|44.83|47.17|44.17|0
1735584000000|2024-12-30 18:40:00|47.52|44.52|47.31|44.31|47.64|44.64|47.17|44.17|0
1735584300000|2024-12-30 18:45:00|47.3|44.3|47.31|44.31|47.36|44.36|47.09|44.09|0
1735584600000|2024-12-30 18:50:00|47.27|44.27|47.2|44.2|47.52|44.52|47.17|44.17|0
1735584900000|2024-12-30 18:55:00|47.24|44.24|47.36|44.36|47.46|44.46|47.15|44.15|0
1735585200000|2024-12-30 19:00:00|47.34|44.34|47.46|44.46|47.65|44.65|46.97|43.97|0
1735585500000|2024-12-30 19:05:00|47.45|44.45|47.53|44.53|47.93|44.93|47.26|44.26|0
1735585800000|2024-12-30 19:10:00|47.48|44.48|47.9|44.9|48.18|45.18|47.44|44.44|0
1735586100000|2024-12-30 19:15:00|47.91|44.91|48.01|45.01|48.03|45.03|47.7|44.7|0
1735586400000|2024-12-30 19:20:00|48.02|45.02|48.1|45.1|48.45|45.45|48|45|0
1735586700000|2024-12-30 19:25:00|48.12|45.12|47.82|44.82|48.15|45.15|47.68|44.68|0
1735587000000|2024-12-30 19:30:00|47.8|44.8|47.77|44.77|47.84|44.84|47.42|44.42|0
1735587300000|2024-12-30 19:35:00|47.75|44.75|47.75|44.75|47.91|44.91|47.65|44.65|0
1735587600000|2024-12-30 19:40:00|47.7|44.7|47.7|44.7|47.77|44.77|47.45|44.45|0
1735587900000|2024-12-30 19:45:00|47.71|44.71|47.54|44.54|47.71|44.71|47.37|44.37|0
1735588200000|2024-12-30 19:50:00|47.59|44.59|47.45|44.45|47.66|44.66|47.35|44.35|0
1735588500000|2024-12-30 19:55:00|47.49|44.49|47.42|44.42|47.54|44.54|47.26|44.26|0
1735588800000|2024-12-30 20:00:00|47.55|44.55|47.78|44.78|47.78|44.78|47.38|44.38|0
1735589100000|2024-12-30 20:05:00|47.76|44.76|47.66|44.66|47.95|44.95|47.62|44.62|0
1735589400000|2024-12-30 20:10:00|47.67|44.67|47.17|44.17|47.76|44.76|47.07|44.07|0
1735589700000|2024-12-30 20:15:00|47.21|44.21|47|44|47.31|44.31|46.95|43.95|0
1735590000000|2024-12-30 20:20:00|47.03|44.03|47.2|44.2|47.22|44.22|47.02|44.02|0
1735590300000|2024-12-30 20:25:00|47.17|44.17|48.09|45.09|48.09|45.09|47.12|44.12|0
1735590600000|2024-12-30 20:30:00|48|45|48.55|45.55|48.64|45.64|47.5|44.5|0
1735590900000|2024-12-30 20:35:00|48.47|45.47|48.55|45.55|48.7|45.7|48.45|45.45|0
1735591200000|2024-12-30 20:40:00|48.54|45.54|48.01|45.01|48.59|45.59|47.91|44.91|0
1735591500000|2024-12-30 20:45:00|47.98|44.98|47.77|44.77|48.1|45.1|47.59|44.59|0
1735591800000|2024-12-30 20:50:00|47.91|44.91|48.06|45.06|48.06|45.06|47.44|44.44|0
1735592100000|2024-12-30 20:55:00|48.15|45.15|49.04|46.04|49.13|46.13|47.94|44.94|0
1735592400000|2024-12-30 21:00:00|49.12|46.12|49.25|46.25|49.59|46.59|49.12|46.12|0
1735592700000|2024-12-30 21:05:00|49.3|46.3|49.41|46.41|49.63|46.63|48.52|45.52|0
1735593000000|2024-12-30 21:10:00|49.37|46.37|49.16|46.16|49.48|46.48|49.14|46.14|0
1735593300000|2024-12-30 21:15:00|49.26|46.06|49.38|46.18|49.45|46.25|49.22|46.02|0
1735593600000|2024-12-30 21:20:00|49.39|46.19|49.31|46.11|49.39|46.19|49.27|46.07|0
1735593900000|2024-12-30 21:25:00|49.3|46.1|49.2|46|49.36|46.16|49.18|45.98|0
1735594200000|2024-12-30 21:30:00|49.18|45.98|49.38|46.18|49.47|46.27|49.18|45.98|0
1735594500000|2024-12-30 21:35:00|49.39|46.19|49.3|46.1|49.43|46.23|49.27|46.07|0
1735594800000|2024-12-30 21:40:00|49.32|46.12|49.28|46.08|49.34|46.14|49.27|46.07|0
1735595100000|2024-12-30 21:45:00|49.27|46.07|49.21|46.01|49.28|46.08|49.18|45.98|0
1735595400000|2024-12-30 21:50:00|49.19|45.99|49.21|46.01|49.28|46.08|49.17|45.97|0
1735595700000|2024-12-30 21:55:00|49.19|45.99|49.29|46.09|49.37|46.17|49.18|45.98|0
1735596000000|2024-12-30 22:00:00|49.33|46.13|49.31|46.11|49.33|46.13|49.31|46.11|0
1735596300000|2024-12-30 22:05:00|49.33|46.13|49.33|46.13|49.37|46.17|49.33|46.13|0
1735596600000|2024-12-30 22:10:00|49.32|46.12|49.33|46.13|49.33|46.13|49.32|46.12|0
1735596900000|2024-12-30 22:15:00|49.3|46.1|49.33|46.13|49.33|46.13|49.3|46.1|0
1735597200000|2024-12-30 22:20:00|49.34|46.14|49.33|46.13|49.34|46.14|49.33|46.13|0
1735597500000|2024-12-30 22:25:00|49.32|46.12|49.35|46.15|49.35|46.15|49.32|46.12|0
1735598100000|2024-12-30 22:35:00|49.36|46.16|49.39|46.19|49.39|46.19|49.36|46.16|0
1735598400000|2024-12-30 22:40:00|49.41|46.21|49.41|46.21|49.41|46.21|49.41|46.21|0
1735598700000|2024-12-30 22:45:00|49.4|46.2|49.4|46.2|49.41|46.21|49.39|46.19|0
1735599000000|2024-12-30 22:50:00|49.39|46.19|49.39|46.19|49.41|46.21|49.38|46.18|0
1735599300000|2024-12-30 22:55:00|49.37|46.17|49.38|46.18|49.39|46.19|49.37|46.17|0
1735599600000|2024-12-30 23:00:00|49.39|46.19|49.4|46.2|49.47|46.27|49.28|46.08|0
1735599900000|2024-12-30 23:05:00|49.42|46.22|49.71|46.51|49.93|46.73|49.42|46.22|0
1735600200000|2024-12-30 23:10:00|49.72|46.52|49.75|46.55|49.82|46.62|49.69|46.49|0
1735600500000|2024-12-30 23:15:00|49.74|46.54|49.53|46.33|49.75|46.55|49.45|46.25|0
1735600800000|2024-12-30 23:20:00|49.49|46.29|49.49|46.29|49.57|46.37|49.46|46.26|0
1735601100000|2024-12-30 23:25:00|49.48|46.28|49.51|46.31|49.58|46.38|49.48|46.28|0
1735601400000|2024-12-30 23:30:00|49.5|46.3|49.43|46.23|49.51|46.31|49.42|46.22|0
1735601700000|2024-12-30 23:35:00|49.42|46.22|49.36|46.16|49.43|46.23|49.31|46.11|0
1735602000000|2024-12-30 23:40:00|49.35|46.15|49.39|46.19|49.39|46.19|49.31|46.11|0
1735602300000|2024-12-30 23:45:00|49.4|46.2|49.43|46.23|49.48|46.28|49.36|46.16|0
1735602600000|2024-12-30 23:50:00|49.4|46.2|49.4|46.2|49.42|46.22|49.34|46.14|0
1735602900000|2024-12-30 23:55:00|49.41|46.21|49.34|46.14|49.43|46.23|49.31|46.11|0
1735603200000|2024-12-31 00:00:00|49.32|46.12|49.25|46.05|49.32|46.12|49.21|46.01|0
1735603500000|2024-12-31 00:05:00|49.26|46.06|49.36|46.16|49.36|46.16|49.23|46.03|0
1735603800000|2024-12-31 00:10:00|49.35|46.15|49.28|46.08|49.37|46.17|49.28|46.08|0
1735604100000|2024-12-31 00:15:00|49.3|46.1|49.35|46.15|49.35|46.15|49.24|46.04|0
1735604400000|2024-12-31 00:20:00|49.39|46.19|49.8|45.96|49.8|46.28|49.35|45.95|0
1735604700000|2024-12-31 00:25:00|49.78|45.94|49.82|45.98|49.83|45.99|49.77|45.93|0
1735605000000|2024-12-31 00:30:00|49.83|45.99|50|46.16|50.05|46.21|49.83|45.99|0
1735605300000|2024-12-31 00:35:00|50.01|46.17|49.94|46.1|50.06|46.22|49.9|46.06|0
1735605600000|2024-12-31 00:40:00|49.92|46.08|49.96|46.12|49.98|46.14|49.83|45.99|0
1735605900000|2024-12-31 00:45:00|49.98|46.14|49.9|46.06|49.98|46.14|49.85|46.01|0
1735606200000|2024-12-31 00:50:00|49.89|46.05|49.85|46.01|49.92|46.08|49.81|45.97|0
1735606500000|2024-12-31 00:55:00|49.86|46.02|50.01|46.17|50.04|46.2|49.85|46.01|0
1735606800000|2024-12-31 01:00:00|49.99|46.15|49.9|46.06|49.99|46.15|49.84|46|0
1735607100000|2024-12-31 01:05:00|49.89|46.05|49.79|45.95|49.89|46.05|49.73|45.89|0
1735607400000|2024-12-31 01:10:00|49.81|45.97|49.63|45.79|49.81|45.97|49.63|45.79|0
1735607700000|2024-12-31 01:15:00|49.64|45.8|49.53|45.69|49.64|45.8|49.52|45.68|0
1735608000000|2024-12-31 01:20:00|49.52|45.68|49.65|45.81|49.9|46.06|49.48|45.64|0
1735608300000|2024-12-31 01:25:00|49.63|45.79|49.72|45.88|49.72|45.88|49.61|45.77|0
1735608600000|2024-12-31 01:30:00|49.59|45.99|49.38|45.78|49.6|46|49.36|45.76|0
1735608900000|2024-12-31 01:35:00|49.39|45.79|49.38|45.78|49.4|45.8|49.26|45.66|0
1735609200000|2024-12-31 01:40:00|49.4|45.8|49.3|45.7|49.4|45.8|49.29|45.69|0
1735609500000|2024-12-31 01:45:00|49.31|45.71|49.14|45.54|49.31|45.71|49.14|45.54|0
1735609800000|2024-12-31 01:50:00|49.13|45.53|49.32|45.72|49.32|45.72|49.13|45.53|0
1735610100000|2024-12-31 01:55:00|49.34|45.74|49.21|45.61|49.34|45.74|49.18|45.58|0
1735610400000|2024-12-31 02:00:00|49.2|45.6|49.2|45.6|49.21|45.61|49.18|45.58|0
1735610700000|2024-12-31 02:05:00|49.21|45.61|49.03|45.43|49.21|45.61|49.02|45.42|0
1735611000000|2024-12-31 02:10:00|49.02|45.42|48.96|45.36|49.05|45.45|48.94|45.34|0
1735611300000|2024-12-31 02:15:00|48.95|45.35|48.85|45.25|48.95|45.35|48.78|45.18|0
1735611600000|2024-12-31 02:20:00|48.87|45.27|48.98|45.38|48.99|45.39|48.82|45.22|0
1735611900000|2024-12-31 02:25:00|49|45.4|48.89|45.29|49|45.4|48.89|45.29|0
1735612200000|2024-12-31 02:30:00|48.9|45.3|48.82|45.22|48.91|45.31|48.73|45.13|0
1735612500000|2024-12-31 02:35:00|48.83|45.23|48.76|45.16|48.83|45.23|48.73|45.13|0
1735612800000|2024-12-31 02:40:00|48.78|45.18|48.78|45.18|48.85|45.25|48.77|45.17|0
1735613100000|2024-12-31 02:45:00|48.8|45.2|48.88|45.28|48.88|45.28|48.75|45.15|0
1735613400000|2024-12-31 02:50:00|48.87|45.27|48.92|45.32|48.96|45.36|48.83|45.23|0
1735613700000|2024-12-31 02:55:00|48.93|45.33|49.2|45.6|49.26|45.66|48.92|45.32|0
1735614000000|2024-12-31 03:00:00|49.21|45.61|49.36|45.76|49.46|45.86|49.18|45.58|0
1735614300000|2024-12-31 03:05:00|49.35|45.75|49.4|45.8|49.4|45.8|49.29|45.69|0
1735614600000|2024-12-31 03:10:00|49.39|45.79|49.44|45.84|49.46|45.86|49.32|45.72|0
1735614900000|2024-12-31 03:15:00|49.45|45.85|49.36|45.76|49.46|45.86|49.3|45.7|0
1735615200000|2024-12-31 03:20:00|49.34|45.74|49.35|45.75|49.36|45.76|49.28|45.68|0
1735615500000|2024-12-31 03:25:00|49.37|45.77|49.23|45.63|49.37|45.77|49.2|45.6|0
1735615800000|2024-12-31 03:30:00|49.21|45.61|49.17|45.57|49.22|45.62|49.13|45.53|0
1735616100000|2024-12-31 03:35:00|49.21|45.61|49.4|45.8|49.45|45.85|49.21|45.61|0
1735616400000|2024-12-31 03:40:00|49.41|45.81|49.61|46.01|49.64|46.04|49.36|45.76|0
1735616700000|2024-12-31 03:45:00|49.6|46|49.56|45.96|49.67|46.07|49.5|45.9|0
1735617000000|2024-12-31 03:50:00|49.58|45.98|49.44|45.84|49.58|45.98|49.41|45.81|0
1735617300000|2024-12-31 03:55:00|49.41|45.81|49.42|45.82|49.42|45.82|49.33|45.73|0
1735617600000|2024-12-31 04:00:00|49.41|45.81|49.54|45.94|49.54|45.94|49.36|45.76|0
1735617900000|2024-12-31 04:05:00|49.61|46.01|49.52|45.92|49.61|46.01|49.44|45.84|0
1735618200000|2024-12-31 04:10:00|49.51|45.91|49.58|45.98|49.58|45.98|49.47|45.87|0
1735618500000|2024-12-31 04:15:00|49.61|46.01|49.79|46.19|49.81|46.21|49.58|45.98|0
1735618800000|2024-12-31 04:20:00|49.78|46.18|49.77|46.17|49.79|46.19|49.7|46.1|0
1735619100000|2024-12-31 04:25:00|49.79|46.19|49.73|46.13|49.8|46.2|49.64|46.04|0
1735619400000|2024-12-31 04:30:00|49.74|46.14|49.64|46.04|49.76|46.16|49.64|46.04|0
1735619700000|2024-12-31 04:35:00|49.66|46.06|49.78|46.18|49.84|46.24|49.66|46.06|0
1735620000000|2024-12-31 04:40:00|49.77|46.17|49.86|46.26|49.87|46.27|49.77|46.17|0
1735620300000|2024-12-31 04:45:00|49.84|46.24|49.67|46.07|49.84|46.24|49.67|46.07|0
1735620600000|2024-12-31 04:50:00|49.68|46.08|49.51|45.91|49.68|46.08|49.51|45.91|0
1735620900000|2024-12-31 04:55:00|49.52|45.92|49.45|45.85|49.55|45.95|49.4|45.8|0
1735621200000|2024-12-31 05:00:00|49.46|45.86|49.44|45.84|49.52|45.92|49.4|45.8|0
1735621500000|2024-12-31 05:05:00|49.46|45.86|49.38|45.78|49.46|45.86|49.38|45.78|0
1735621800000|2024-12-31 05:10:00|49.4|45.8|49.46|45.86|49.52|45.92|49.4|45.8|0
1735622100000|2024-12-31 05:15:00|49.47|45.87|49.52|45.92|49.52|45.92|49.45|45.85|0
1735622400000|2024-12-31 05:20:00|49.51|45.91|49.34|45.74|49.52|45.92|49.34|45.74|0
1735622700000|2024-12-31 05:25:00|49.35|45.75|49.45|45.85|49.45|45.85|49.34|45.74|0
1735623000000|2024-12-31 05:30:00|49.46|45.86|49.56|45.96|49.62|46.02|49.43|45.83|0
1735623300000|2024-12-31 05:35:00|49.54|45.94|49.59|45.99|49.65|46.05|49.5|45.9|0
1735623600000|2024-12-31 05:40:00|49.61|46.01|49.64|46.04|49.64|46.04|49.47|45.87|0
1735623900000|2024-12-31 05:45:00|49.63|46.03|49.5|45.9|49.64|46.04|49.5|45.9|0
1735624200000|2024-12-31 05:50:00|49.52|45.92|49.41|45.81|49.52|45.92|49.39|45.79|0
1735624500000|2024-12-31 05:55:00|49.42|45.82|49.37|45.77|49.48|45.88|49.35|45.75|0
1735624800000|2024-12-31 06:00:00|49.39|45.79|49.53|45.93|49.56|45.96|49.39|45.79|0
1735625100000|2024-12-31 06:05:00|49.54|45.94|49.7|46.1|49.77|46.17|49.53|45.93|0
1735625400000|2024-12-31 06:10:00|49.69|46.09|49.35|46.35|49.69|46.35|49.3|46.04|0
1735625700000|2024-12-31 06:15:00|49.32|46.32|49.23|46.23|49.32|46.32|49.19|46.19|0
1735626000000|2024-12-31 06:20:00|49.2|46.2|49.28|46.28|49.3|46.3|49.18|46.18|0
1735626300000|2024-12-31 06:25:00|49.25|46.25|49.27|46.27|49.3|46.3|49.22|46.22|0
1735626600000|2024-12-31 06:30:00|49.26|46.26|49.43|46.43|49.43|46.43|49.24|46.24|0
1735626900000|2024-12-31 06:35:00|49.42|46.42|49.44|46.44|49.49|46.49|49.4|46.4|0
1735627200000|2024-12-31 06:40:00|49.43|46.43|49.58|46.58|49.62|46.62|49.42|46.42|0
1735627500000|2024-12-31 06:45:00|49.55|46.55|49.38|46.38|49.55|46.55|49.38|46.38|0
1735627800000|2024-12-31 06:50:00|49.36|46.36|49.35|46.35|49.41|46.41|49.31|46.31|0
1735628100000|2024-12-31 06:55:00|49.34|46.34|49.4|46.4|49.4|46.4|49.28|46.28|0
1735628400000|2024-12-31 07:00:00|49.36|46.36|49.32|46.32|49.43|46.43|49.27|46.27|0
1735628700000|2024-12-31 07:05:00|49.31|46.31|49.27|46.27|49.38|46.38|49.23|46.23|0
1735629000000|2024-12-31 07:10:00|49.28|46.28|49.02|46.02|49.31|46.31|49.02|46.02|0
1735629300000|2024-12-31 07:15:00|49|46|49.11|46.11|49.19|46.19|48.99|45.99|0
1735629600000|2024-12-31 07:20:00|49.12|46.12|49|46|49.16|46.16|48.98|45.98|0
1735629900000|2024-12-31 07:25:00|48.98|45.98|49.22|46.22|49.23|46.23|48.98|45.98|0
1735630200000|2024-12-31 07:30:00|49.23|46.23|49.36|46.36|49.49|46.49|49.21|46.21|0
1735630500000|2024-12-31 07:35:00|49.37|46.37|49.17|46.17|49.39|46.39|49.16|46.16|0
1735630800000|2024-12-31 07:40:00|49.16|46.16|49.15|46.15|49.19|46.19|48.99|45.99|0
1735631100000|2024-12-31 07:45:00|49.19|46.19|49.12|46.12|49.22|46.22|49.06|46.06|0
1735631400000|2024-12-31 07:50:00|49.1|46.1|49.11|46.11|49.17|46.17|49.06|46.06|0
1735631700000|2024-12-31 07:55:00|49.13|46.13|49.2|46.2|49.28|46.28|49.12|46.12|0
1735632000000|2024-12-31 08:00:00|49.13|46.13|49.12|46.12|49.26|46.26|49.06|46.06|0
1735632300000|2024-12-31 08:05:00|49.21|46.21|49.06|46.06|49.26|46.26|49.05|46.05|0
1735632600000|2024-12-31 08:10:00|49.04|46.04|49.33|46.33|49.4|46.4|49.02|46.02|0
1735632900000|2024-12-31 08:15:00|49.31|46.31|49.43|46.43|49.52|46.52|49.31|46.31|0
1735633200000|2024-12-31 08:20:00|49.42|46.42|49.45|46.45|49.52|46.52|49.32|46.32|0
1735633500000|2024-12-31 08:25:00|49.46|46.46|49.41|46.41|49.54|46.54|49.4|46.4|0
1735633800000|2024-12-31 08:30:00|49.44|46.44|49.15|46.15|49.47|46.47|49.09|46.09|0
1735634100000|2024-12-31 08:35:00|49.2|46.2|49.26|46.26|49.3|46.3|49.16|46.16|0
1735634400000|2024-12-31 08:40:00|49.27|46.27|49.28|46.28|49.37|46.37|49.21|46.21|0
1735634700000|2024-12-31 08:45:00|49.3|46.3|49.4|46.4|49.43|46.43|49.28|46.28|0
1735635000000|2024-12-31 08:50:00|49.38|46.38|49.16|46.16|49.4|46.4|49.16|46.16|0
1735635300000|2024-12-31 08:55:00|49.17|46.17|49.24|46.24|49.28|46.28|49.15|46.15|0
1735635600000|2024-12-31 09:00:00|49.26|46.26|49.17|46.17|49.34|46.34|49.08|46.08|0
1735635900000|2024-12-31 09:05:00|49.19|46.19|48.76|45.76|49.22|46.22|48.74|45.74|0
1735636200000|2024-12-31 09:10:00|48.81|45.81|48.16|45.16|48.81|45.81|48.12|45.12|0
1735636500000|2024-12-31 09:15:00|48.21|45.21|48.25|45.25|48.31|45.31|48.15|45.15|0
1735636800000|2024-12-31 09:20:00|48.26|45.26|47.94|44.94|48.3|45.3|47.93|44.93|0
1735637100000|2024-12-31 09:25:00|47.96|44.96|47.8|44.8|47.98|44.98|47.79|44.79|0
1735637400000|2024-12-31 09:30:00|47.82|44.82|47.92|44.92|47.94|44.94|47.8|44.8|0
1735637700000|2024-12-31 09:35:00|47.91|44.91|47.78|44.78|48.04|45.04|47.71|44.71|0
1735638000000|2024-12-31 09:40:00|47.8|44.8|47.57|44.57|47.83|44.83|47.54|44.54|0
1735638300000|2024-12-31 09:45:00|47.58|44.58|47.61|44.61|47.68|44.68|47.52|44.52|0
1735638600000|2024-12-31 09:50:00|47.62|44.62|47.63|44.63|47.74|44.74|47.57|44.57|0
1735638900000|2024-12-31 09:55:00|47.62|44.62|47.69|44.69|47.74|44.74|47.6|44.6|0
1735639200000|2024-12-31 10:00:00|47.71|44.71|47.74|44.74|47.83|44.83|47.71|44.71|0
1735639500000|2024-12-31 10:05:00|47.75|44.75|47.69|44.69|47.83|44.83|47.65|44.65|0
1735639800000|2024-12-31 10:10:00|47.7|44.7|47.79|44.79|47.83|44.83|47.69|44.69|0
1735640100000|2024-12-31 10:15:00|47.81|44.81|47.79|44.79|47.83|44.83|47.77|44.77|0
1735640400000|2024-12-31 10:20:00|47.77|44.77|47.67|44.67|47.77|44.77|47.67|44.67|0
1735640700000|2024-12-31 10:25:00|47.65|44.65|47.77|44.77|47.82|44.82|47.62|44.62|0
1735641000000|2024-12-31 10:30:00|47.79|44.79|47.77|44.77|47.82|44.82|47.74|44.74|0
1735641300000|2024-12-31 10:35:00|47.78|44.78|47.59|44.59|47.79|44.79|47.59|44.59|0
1735641600000|2024-12-31 10:40:00|47.58|44.58|47.65|44.65|47.67|44.67|47.58|44.58|0
1735641900000|2024-12-31 10:45:00|47.63|44.63|47.47|44.47|47.66|44.66|47.44|44.44|0
1735642200000|2024-12-31 10:50:00|47.49|44.49|47.49|44.49|47.5|44.5|47.35|44.35|0
1735642500000|2024-12-31 10:55:00|47.47|44.47|47.56|44.56|47.57|44.57|47.43|44.43|0
1735642800000|2024-12-31 11:00:00|47.5|44.5|47.42|44.42|47.52|44.52|47.4|44.4|0
1735643100000|2024-12-31 11:05:00|47.4|44.4|47.33|44.33|47.44|44.44|47.33|44.33|0
1735643400000|2024-12-31 11:10:00|47.32|44.32|47.57|44.57|47.58|44.58|47.31|44.31|0
1735643700000|2024-12-31 11:15:00|47.55|44.55|47.67|44.67|47.7|44.7|47.5|44.5|0
1735644000000|2024-12-31 11:20:00|47.7|44.7|47.65|44.65|47.76|44.76|47.58|44.58|0
1735644300000|2024-12-31 11:25:00|47.67|44.67|47.62|44.62|47.69|44.69|47.58|44.58|0
1735644600000|2024-12-31 11:30:00|47.61|44.61|47.6|44.6|47.63|44.63|47.56|44.56|0
1735644900000|2024-12-31 11:35:00|47.61|44.61|47.51|44.51|47.62|44.62|47.46|44.46|0
1735645200000|2024-12-31 11:40:00|47.52|44.52|47.48|44.48|47.6|44.6|47.41|44.41|0
1735645500000|2024-12-31 11:45:00|47.49|44.49|47.42|44.42|47.52|44.52|47.42|44.42|0
1735645800000|2024-12-31 11:50:00|47.44|44.44|47.46|44.46|47.47|44.47|47.39|44.39|0
1735646100000|2024-12-31 11:55:00|47.45|44.45|47.44|44.44|47.48|44.48|47.43|44.43|0
1735646400000|2024-12-31 12:00:00|47.45|44.45|47.4|44.4|47.47|44.47|47.35|44.35|0
1735646700000|2024-12-31 12:05:00|47.39|44.39|47.16|44.16|47.4|44.4|47.09|44.09|0
1735647000000|2024-12-31 12:10:00|47.15|44.15|47.28|44.28|47.31|44.31|47.14|44.14|0
1735647300000|2024-12-31 12:15:00|47.26|44.26|47.28|44.28|47.29|44.29|47.26|44.26|0
1735647600000|2024-12-31 12:20:00|47.29|44.29|47.26|44.26|47.29|44.29|47.26|44.26|0
1735647900000|2024-12-31 12:25:00|47.28|44.28|47.21|44.21|47.28|44.28|47.15|44.15|0
1735648200000|2024-12-31 12:30:00|47.22|44.22|47.29|44.29|47.29|44.29|47.22|44.22|0
1735648500000|2024-12-31 12:35:00|47.3|44.3|47.46|44.46|47.46|44.46|47.3|44.3|0
1735648800000|2024-12-31 12:40:00|47.43|44.43|47.34|44.34|47.43|44.43|47.31|44.31|0
1735649100000|2024-12-31 12:45:00|47.37|44.37|47.63|44.63|47.63|44.63|47.36|44.36|0
1735649400000|2024-12-31 12:50:00|47.65|44.65|47.63|44.63|47.67|44.67|47.56|44.56|0
1735649700000|2024-12-31 12:55:00|47.61|44.61|47.86|44.86|47.91|44.91|47.61|44.61|0
1735650000000|2024-12-31 13:00:00|47.88|44.88|47.9|44.9|48.01|45.01|47.82|44.82|0
1735650300000|2024-12-31 13:05:00|47.89|44.89|47.94|44.94|48.14|45.14|47.89|44.89|0
1735650600000|2024-12-31 13:10:00|47.93|44.93|47.66|44.66|47.93|44.93|47.63|44.63|0
1735650900000|2024-12-31 13:15:00|47.65|44.65|47.66|44.66|47.68|44.68|47.54|44.54|0
1735651200000|2024-12-31 13:20:00|47.68|44.68|47.68|44.68|47.96|44.96|47.68|44.68|0
1735651500000|2024-12-31 13:25:00|47.67|44.67|47.68|44.68|47.83|44.83|47.62|44.62|0
1735651800000|2024-12-31 13:30:00|47.69|44.69|47.48|44.48|47.75|44.75|47.4|44.4|0
1735652100000|2024-12-31 13:35:00|47.47|44.47|47.38|44.38|47.5|44.5|47.36|44.36|0
1735652400000|2024-12-31 13:40:00|47.4|44.4|47.5|44.5|47.53|44.53|47.31|44.31|0
1735652700000|2024-12-31 13:45:00|47.52|44.52|47.77|44.77|47.88|44.88|47.52|44.52|0
1735653000000|2024-12-31 13:50:00|47.76|44.76|47.71|44.71|47.85|44.85|47.65|44.65|0
1735653300000|2024-12-31 13:55:00|47.72|44.72|47.79|44.79|47.86|44.86|47.69|44.69|0
1735653600000|2024-12-31 14:00:00|47.77|44.77|47.95|44.95|48|45|47.77|44.77|0
1735653900000|2024-12-31 14:05:00|47.94|44.94|47.68|44.68|47.95|44.95|47.67|44.67|0
1735654200000|2024-12-31 14:10:00|47.7|44.7|47.56|44.56|47.79|44.79|47.47|44.47|0
1735654500000|2024-12-31 14:15:00|47.54|44.54|47.53|44.53|47.61|44.61|47.46|44.46|0
1735654800000|2024-12-31 14:20:00|47.55|44.55|47.47|44.47|47.58|44.58|47.42|44.42|0
1735655100000|2024-12-31 14:25:00|47.45|44.45|47.73|44.73|47.77|44.77|47.4|44.4|0
1735655400000|2024-12-31 14:30:00|47.75|44.75|47.75|44.75|48.62|45.62|47.43|44.43|0
1735655700000|2024-12-31 14:35:00|47.85|44.85|48.55|45.55|48.57|45.57|47.68|44.68|0
1735656000000|2024-12-31 14:40:00|48.64|45.64|48.5|45.5|48.87|45.87|48.37|45.37|0
1735656300000|2024-12-31 14:45:00|48.53|45.53|47.92|44.92|48.53|45.53|47.78|44.78|0
1735656600000|2024-12-31 14:50:00|47.95|44.95|48.35|45.35|48.7|45.7|47.93|44.93|0
1735656900000|2024-12-31 14:55:00|48.32|45.32|47.86|44.86|48.37|45.37|47.77|44.77|0
1735657200000|2024-12-31 15:00:00|48|45|47.97|44.97|48.05|45.05|47.44|44.44|0
1735657500000|2024-12-31 15:05:00|48.02|45.02|48.99|45.99|49.02|46.02|47.83|44.83|0
1735657800000|2024-12-31 15:10:00|49.03|46.03|48.4|45.4|49.15|46.15|48.4|45.4|0
1735658100000|2024-12-31 15:15:00|48.54|45.54|47.89|44.89|48.7|45.7|47.89|44.89|0
1735658400000|2024-12-31 15:20:00|47.93|44.93|47.73|44.73|48.05|45.05|47.7|44.7|0
1735658700000|2024-12-31 15:25:00|47.79|44.79|47.52|44.52|47.79|44.79|46.81|43.81|0
1735659000000|2024-12-31 15:30:00|47.5|44.5|48.1|45.1|48.15|45.15|47.16|44.16|0
1735659300000|2024-12-31 15:35:00|48.03|45.03|47.19|44.19|48.13|45.13|47.19|44.19|0
1735659600000|2024-12-31 15:40:00|47.21|44.21|47.75|44.75|47.78|44.78|47.14|44.14|0
1735659900000|2024-12-31 15:45:00|47.73|44.73|47.9|44.9|47.91|44.91|47.48|44.48|0
1735660200000|2024-12-31 15:50:00|47.89|44.89|47.45|44.45|47.9|44.9|47.34|44.34|0
1735660500000|2024-12-31 15:55:00|47.52|44.52|47.85|44.85|47.87|44.87|47.45|44.45|0
1735660800000|2024-12-31 16:00:00|47.78|44.78|48.63|45.63|48.77|45.77|47.78|44.78|0
1735661100000|2024-12-31 16:05:00|48.61|45.61|48.41|45.41|48.79|45.79|48.37|45.37|0
1735661400000|2024-12-31 16:10:00|48.36|45.36|48.39|45.39|48.77|45.77|48.31|45.31|0
1735661700000|2024-12-31 16:15:00|48.41|45.41|48.95|45.95|48.95|45.95|48.3|45.3|0
1735662000000|2024-12-31 16:20:00|48.96|45.96|48.96|45.96|49.2|46.2|48.66|45.66|0
1735662300000|2024-12-31 16:25:00|49|46|49.07|46.07|49.12|46.12|48.84|45.84|0
1735662600000|2024-12-31 16:30:00|49.12|46.12|49.16|46.16|49.35|46.35|49.05|46.05|0
1735662900000|2024-12-31 16:35:00|49.11|46.11|49.07|46.07|49.29|46.29|47.6|44.6|0
1735663200000|2024-12-31 16:40:00|49.63|46.63|49.39|46.39|49.83|46.83|49.32|46.32|0
1735663500000|2024-12-31 16:45:00|49.43|46.43|49.21|46.21|49.63|46.63|49.14|46.14|0
1735663800000|2024-12-31 16:50:00|49.19|46.19|49.41|46.41|49.69|46.69|49.07|46.07|0
1735664100000|2024-12-31 16:55:00|49.44|46.44|49.55|46.55|49.68|46.68|49.41|46.41|0
1735664400000|2024-12-31 17:00:00|49.57|46.57|49.61|46.61|50.04|47.04|49.53|46.53|0
1735664700000|2024-12-31 17:05:00|49.57|46.57|49.4|46.4|49.75|46.75|49.32|46.32|0
1735665000000|2024-12-31 17:10:00|49.39|46.39|49.69|46.69|49.91|46.91|49.28|46.28|0
1735665300000|2024-12-31 17:15:00|49.68|46.68|49.46|46.46|49.77|46.77|49.36|46.36|0
1735665600000|2024-12-31 17:20:00|49.44|46.44|50.22|47.22|50.31|47.31|49.37|46.37|0
1735665900000|2024-12-31 17:25:00|50.21|47.21|50.47|47.47|50.53|47.53|49.98|46.98|0
1735666200000|2024-12-31 17:30:00|50.49|47.49|50.69|47.69|50.92|47.92|50.4|47.4|0
1735666500000|2024-12-31 17:35:00|50.75|47.75|51.05|48.05|51.18|48.18|50.69|47.69|0
1735666800000|2024-12-31 17:40:00|51.06|48.06|50.91|47.91|51.18|48.18|50.75|47.75|0
1735667100000|2024-12-31 17:45:00|50.88|47.88|51.61|48.61|51.78|48.78|50.21|47.21|0
1735667400000|2024-12-31 17:50:00|51.57|48.57|50.96|47.96|51.63|48.63|50.94|47.94|0
1735667700000|2024-12-31 17:55:00|50.99|47.99|49.97|46.97|51.41|48.41|49.95|46.95|0
1735668000000|2024-12-31 18:00:00|49.95|46.95|50.04|47.04|50.41|47.41|49.95|46.95|0
1735668300000|2024-12-31 18:05:00|50.11|47.11|50.01|47.01|50.22|47.22|49.64|46.64|0
1735668600000|2024-12-31 18:10:00|50.07|47.07|50.46|47.46|50.64|47.64|50.04|47.04|0
1735668900000|2024-12-31 18:15:00|50.55|47.55|50.84|47.84|50.84|47.84|50.25|47.25|0
1735669200000|2024-12-31 18:20:00|50.86|47.86|51.03|48.03|51.65|48.65|50.83|47.83|0
1735669500000|2024-12-31 18:25:00|51.05|48.05|51.8|48.8|51.97|48.97|51.03|48.03|0
1735669800000|2024-12-31 18:30:00|51.86|48.86|51.45|48.45|51.86|48.86|51.17|48.17|0
1735670100000|2024-12-31 18:35:00|51.41|48.41|51.48|48.48|51.84|48.84|51.35|48.35|0
1735670400000|2024-12-31 18:40:00|51.43|48.43|51.42|48.42|51.74|48.74|51.22|48.22|0
1735670700000|2024-12-31 18:45:00|51.4|48.4|51.27|48.27|51.55|48.55|51.14|48.14|0
1735671000000|2024-12-31 18:50:00|51.2|48.2|51.46|48.46|51.53|48.53|50.96|47.96|0
1735671300000|2024-12-31 18:55:00|51.49|48.49|51.79|48.79|51.79|48.79|51.42|48.42|0
1735671600000|2024-12-31 19:00:00|51.83|48.83|52.1|49.1|52.4|49.4|51.68|48.68|0
1735671900000|2024-12-31 19:05:00|52.14|49.14|51.4|48.4|52.14|49.14|51.39|48.39|0
1735672200000|2024-12-31 19:10:00|51.35|48.35|51.09|48.09|51.35|48.35|50.98|47.98|0
1735672500000|2024-12-31 19:15:00|51.07|48.07|51.83|48.83|51.87|48.87|51.01|48.01|0
1735672800000|2024-12-31 19:20:00|51.79|48.79|52.06|49.06|52.28|49.28|51.78|48.78|0
1735673100000|2024-12-31 19:25:00|52.02|49.02|52.17|49.17|52.21|49.21|51.7|48.7|0
1735673400000|2024-12-31 19:30:00|52.19|49.19|52.32|49.32|52.34|49.34|52.13|49.13|0
1735673700000|2024-12-31 19:35:00|52.28|49.28|51.83|48.83|52.28|49.28|51.75|48.75|0
1735674000000|2024-12-31 19:40:00|51.81|48.81|52.05|49.05|52.53|49.53|51.79|48.79|0
1735674300000|2024-12-31 19:45:00|52.11|49.11|52.11|49.11|52.2|49.2|51.9|48.9|0
1735674600000|2024-12-31 19:50:00|52.13|49.13|51.71|48.71|52.13|49.13|51.39|48.39|0
1735674900000|2024-12-31 19:55:00|51.69|48.69|51.11|48.11|51.69|48.69|51.11|48.11|0
1735675200000|2024-12-31 20:00:00|51.17|48.17|51.22|48.22|51.35|48.35|51.09|48.09|0
1735675500000|2024-12-31 20:05:00|51.26|48.26|51.04|48.04|51.79|48.79|50.74|47.74|0
1735675800000|2024-12-31 20:10:00|51.11|48.11|51.89|48.89|52.05|49.05|51.06|48.06|0
1735676100000|2024-12-31 20:15:00|51.91|48.91|51.37|48.37|52.04|49.04|51.35|48.35|0
1735676400000|2024-12-31 20:20:00|51.35|48.35|51.18|48.18|51.41|48.41|50.69|47.69|0
1735676700000|2024-12-31 20:25:00|51.2|48.2|50.52|47.52|51.31|48.31|50.48|47.48|0
1735677000000|2024-12-31 20:30:00|50.48|47.48|50.96|47.96|51.2|48.2|50.43|47.43|0
1735677300000|2024-12-31 20:35:00|50.92|47.92|50.72|47.72|51.01|48.01|50.12|47.12|0
1735677600000|2024-12-31 20:40:00|50.73|47.73|50.5|47.5|50.91|47.91|50.16|47.16|0
1735677900000|2024-12-31 20:45:00|50.56|47.56|49.99|46.99|50.93|47.93|49.94|46.94|0
1735678200000|2024-12-31 20:50:00|50|47|51.02|48.02|51.02|48.02|50|47|0
1735678500000|2024-12-31 20:55:00|51.09|48.09|50.52|47.52|51.45|48.45|50.45|47.45|0
1735678800000|2024-12-31 21:00:00|50.56|47.56|50.67|47.67|50.8|47.8|50.32|47.32|0
1735679100000|2024-12-31 21:05:00|50.63|47.63|50.35|47.35|50.74|47.74|50.32|47.32|0
1735679400000|2024-12-31 21:10:00|50.33|47.33|50.42|47.42|50.48|47.48|50.31|47.31|0
1735679700000|2024-12-31 21:15:00|50.51|47.31|50.51|47.31|50.51|47.31|50.51|47.31|0
1735780500000|2025-01-02 01:15:00|50.12|46.92|50.18|46.98|50.21|47.01|50.11|46.91|0
1735780800000|2025-01-02 01:20:00|50.21|47.01|49.88|46.68|50.24|47.04|49.84|46.64|0
1735781100000|2025-01-02 01:25:00|49.86|46.66|49.99|46.79|50|46.8|49.83|46.63|0
1735781400000|2025-01-02 01:30:00|49.89|46.89|50.07|47.07|50.11|47.11|49.84|46.84|0
1735781700000|2025-01-02 01:35:00|50.09|47.09|49.51|46.51|50.14|47.14|49.49|46.49|0
1735782000000|2025-01-02 01:40:00|49.53|46.53|49.59|46.59|49.66|46.66|49.5|46.5|0
1735782300000|2025-01-02 01:45:00|49.61|46.61|49.69|46.69|49.77|46.77|49.54|46.54|0
1735782600000|2025-01-02 01:50:00|49.7|46.7|49.45|46.45|49.74|46.74|49.43|46.43|0
1735782900000|2025-01-02 01:55:00|49.43|46.43|49.68|46.68|49.75|46.75|49.43|46.43|0
1735783200000|2025-01-02 02:00:00|49.72|46.72|49.68|46.68|49.75|46.75|49.59|46.59|0
1735783500000|2025-01-02 02:05:00|49.66|46.66|49.55|46.55|49.66|46.66|49.48|46.48|0
1735783800000|2025-01-02 02:10:00|49.57|46.57|49.55|46.55|49.63|46.63|49.49|46.49|0
1735784100000|2025-01-02 02:15:00|49.57|46.57|49.5|46.5|49.67|46.67|49.5|46.5|0
1735784400000|2025-01-02 02:20:00|49.48|46.48|49.51|46.51|49.51|46.51|49.35|46.35|0
1735784700000|2025-01-02 02:25:00|49.5|46.5|49.14|46.14|49.51|46.51|49.1|46.1|0
1735785000000|2025-01-02 02:30:00|49.15|46.15|49.19|46.19|49.29|46.29|49.15|46.15|0
1735785300000|2025-01-02 02:35:00|49.2|46.2|49.01|46.01|49.26|46.26|49|46|0
1735785600000|2025-01-02 02:40:00|49.02|46.02|48.92|45.92|49.05|46.05|48.88|45.88|0
1735785900000|2025-01-02 02:45:00|48.93|45.93|48.97|45.97|49|46|48.93|45.93|0
1735786200000|2025-01-02 02:50:00|48.93|45.93|49.14|46.14|49.14|46.14|48.86|45.86|0
1735786500000|2025-01-02 02:55:00|49.15|46.15|49.03|46.03|49.15|46.15|49|46|0
1735786800000|2025-01-02 03:00:00|48.99|45.99|49.1|46.1|49.13|46.13|48.97|45.97|0
1735787100000|2025-01-02 03:05:00|49.11|46.11|49.14|46.14|49.19|46.19|49.09|46.09|0
1735787400000|2025-01-02 03:10:00|49.13|46.13|49.18|46.18|49.2|46.2|49.09|46.09|0
1735787700000|2025-01-02 03:15:00|49.19|46.19|49.09|46.09|49.26|46.26|49.08|46.08|0
1735788000000|2025-01-02 03:20:00|49.1|46.1|48.91|45.91|49.12|46.12|48.89|45.89|0
1735788300000|2025-01-02 03:25:00|48.92|45.92|48.88|45.88|48.98|45.98|48.74|45.74|0
1735788600000|2025-01-02 03:30:00|48.89|45.89|48.94|45.94|48.99|45.99|48.83|45.83|0
1735788900000|2025-01-02 03:35:00|48.95|45.95|49.06|46.06|49.08|46.08|48.95|45.95|0
1735789200000|2025-01-02 03:40:00|49.05|46.05|49.24|46.24|49.26|46.26|49.05|46.05|0
1735789500000|2025-01-02 03:45:00|49.22|46.22|49.29|46.29|49.39|46.39|49.22|46.22|0
1735789800000|2025-01-02 03:50:00|49.28|46.28|49.17|46.17|49.28|46.28|49.15|46.15|0
1735790100000|2025-01-02 03:55:00|49.16|46.16|49.26|46.26|49.27|46.27|49.15|46.15|0
1735790400000|2025-01-02 04:00:00|49.22|46.22|49.26|46.26|49.29|46.29|49.13|46.13|0
1735790700000|2025-01-02 04:05:00|49.24|46.24|49.18|46.18|49.36|46.36|49.15|46.15|0
1735791000000|2025-01-02 04:10:00|49.16|46.16|49.28|46.28|49.3|46.3|49.13|46.13|0
1735791300000|2025-01-02 04:15:00|49.29|46.29|49.3|46.3|49.36|46.36|49.23|46.23|0
1735791600000|2025-01-02 04:20:00|49.31|46.31|49.45|46.45|49.54|46.54|49.27|46.27|0
1735791900000|2025-01-02 04:25:00|49.47|46.47|49.34|46.34|49.47|46.47|49.32|46.32|0
1735792200000|2025-01-02 04:30:00|49.33|46.33|49.16|46.16|49.36|46.36|49.14|46.14|0
1735792500000|2025-01-02 04:35:00|49.15|46.15|49.12|46.12|49.17|46.17|49.07|46.07|0
1735792800000|2025-01-02 04:40:00|49.1|46.1|49.01|46.01|49.14|46.14|48.99|45.99|0
1735793100000|2025-01-02 04:45:00|49|46|49.05|46.05|49.1|46.1|49|46|0
1735793400000|2025-01-02 04:50:00|49.06|46.06|49.01|46.01|49.07|46.07|48.92|45.92|0
1735793700000|2025-01-02 04:55:00|49|46|49.06|46.06|49.07|46.07|48.96|45.96|0
1735794000000|2025-01-02 05:00:00|49.04|46.04|49.02|46.02|49.12|46.12|48.99|45.99|0
1735794300000|2025-01-02 05:05:00|49.03|46.03|49.06|46.06|49.06|46.06|48.95|45.95|0
1735794600000|2025-01-02 05:10:00|49.01|46.01|48.81|45.81|49.01|46.01|48.79|45.79|0
1735794900000|2025-01-02 05:15:00|48.8|45.8|48.66|45.66|48.86|45.86|48.63|45.63|0
1735795200000|2025-01-02 05:20:00|48.65|45.65|48.68|45.68|48.7|45.7|48.63|45.63|0
1735795500000|2025-01-02 05:25:00|48.65|45.65|48.69|45.69|48.75|45.75|48.65|45.65|0
1735795800000|2025-01-02 05:30:00|48.68|45.68|48.74|45.74|48.82|45.82|48.64|45.64|0
1735796100000|2025-01-02 05:35:00|48.73|45.73|48.59|45.59|48.73|45.73|48.54|45.54|0
1735796400000|2025-01-02 05:40:00|48.6|45.6|48.5|45.5|48.6|45.6|48.46|45.46|0
1735796700000|2025-01-02 05:45:00|48.46|45.46|48.35|45.35|48.5|45.5|48.35|45.35|0
1735797000000|2025-01-02 05:50:00|48.34|45.34|48.39|45.39|48.41|45.41|48.3|45.3|0
1735797300000|2025-01-02 05:55:00|48.38|45.38|46.38|43.38|48.66|45.66|46.38|43.38|0
1735797600000|2025-01-02 06:00:00|46.36|43.36|46.39|43.39|46.44|43.44|46.36|43.36|0
1735797900000|2025-01-02 06:05:00|46.38|43.38|46.36|43.36|46.39|43.39|46.32|43.32|0
1735798200000|2025-01-02 06:10:00|46.34|43.34|46.38|43.38|46.41|43.41|46.34|43.34|0
1735798500000|2025-01-02 06:15:00|46.37|43.37|46.18|43.18|46.39|43.39|46.18|43.18|0
1735798800000|2025-01-02 06:20:00|46.23|43.23|46.25|43.25|46.29|43.29|46.22|43.22|0
1735799100000|2025-01-02 06:25:00|46.27|43.27|46.4|43.4|46.47|43.47|46.27|43.27|0
1735799400000|2025-01-02 06:30:00|46.39|43.39|46.18|43.18|46.45|43.45|46.11|43.11|0
1735799700000|2025-01-02 06:35:00|46.2|43.2|46.18|43.18|46.25|43.25|46.16|43.16|0
1735800000000|2025-01-02 06:40:00|46.19|43.19|46.2|43.2|46.2|43.2|46.16|43.16|0
1735800300000|2025-01-02 06:45:00|46.19|43.19|46.19|43.19|46.21|43.21|46.14|43.14|0
1735800600000|2025-01-02 06:50:00|46.17|43.17|46.13|43.13|46.21|43.21|46.12|43.12|0
1735800900000|2025-01-02 06:55:00|46.12|43.12|46.16|43.16|46.16|43.16|46.09|43.09|0
1735801200000|2025-01-02 07:00:00|46.14|43.14|46.26|43.26|47.5|44.5|46|43|0
1735801500000|2025-01-02 07:05:00|46.28|43.28|46.2|43.2|46.3|43.3|46.18|43.18|0
1735801800000|2025-01-02 07:10:00|46.21|43.21|46.26|43.26|46.26|43.26|46.19|43.19|0
1735802100000|2025-01-02 07:15:00|46.25|43.25|46.22|43.22|46.31|43.31|46.22|43.22|0
1735802400000|2025-01-02 07:20:00|46.23|43.23|46.19|43.19|46.28|43.28|46.17|43.17|0
1735802700000|2025-01-02 07:25:00|46.21|43.21|46.16|43.16|46.24|43.24|46.16|43.16|0
1735803000000|2025-01-02 07:30:00|46.19|43.19|46.33|43.33|46.4|43.4|46.19|43.19|0
1735803300000|2025-01-02 07:35:00|46.31|43.31|46.26|43.26|46.32|43.32|46.22|43.22|0
1735803600000|2025-01-02 07:40:00|46.27|43.27|46.46|43.46|46.48|43.48|46.24|43.24|0
1735803900000|2025-01-02 07:45:00|46.51|43.51|46.4|43.4|46.67|43.67|46.35|43.35|0
1735804200000|2025-01-02 07:50:00|46.39|43.39|46.33|43.33|46.39|43.39|46.28|43.28|0
1735804500000|2025-01-02 07:55:00|46.34|43.34|46.4|43.4|46.42|43.42|46.23|43.23|0
1735804800000|2025-01-02 08:00:00|46.28|43.28|45.74|42.74|46.42|43.42|45.68|42.68|0
1735805100000|2025-01-02 08:05:00|45.73|42.73|45.65|42.65|45.78|42.78|45.49|42.49|0
1735805400000|2025-01-02 08:10:00|45.63|42.63|45.53|42.53|45.77|42.77|45.48|42.48|0
1735805700000|2025-01-02 08:15:00|45.54|42.54|45.72|42.72|45.89|42.89|45.52|42.52|0
1735806000000|2025-01-02 08:20:00|45.69|42.69|46.05|43.05|46.05|43.05|45.68|42.68|0
1735806300000|2025-01-02 08:25:00|46.1|43.1|46.64|43.64|46.68|43.68|46.09|43.09|0
1735806600000|2025-01-02 08:30:00|46.59|43.59|46.77|43.77|46.9|43.9|46.36|43.36|0
1735806900000|2025-01-02 08:35:00|46.76|43.76|46.7|43.7|46.88|43.88|46.46|43.46|0
1735807200000|2025-01-02 08:40:00|46.69|43.69|46.64|43.64|46.69|43.69|46.24|43.24|0
1735807500000|2025-01-02 08:45:00|46.65|43.65|46.35|43.35|46.81|43.81|46.2|43.2|0
1735807800000|2025-01-02 08:50:00|46.36|43.36|46.48|43.48|46.55|43.55|46.27|43.27|0
1735808100000|2025-01-02 08:55:00|46.52|43.52|46.27|43.27|46.55|43.55|46.13|43.13|0
1735808400000|2025-01-02 09:00:00|46.34|43.34|46.36|43.36|46.52|43.52|46.17|43.17|0
1735808700000|2025-01-02 09:05:00|46.38|43.38|46|43|46.41|43.41|45.95|42.95|0
1735809000000|2025-01-02 09:10:00|46.03|43.03|46.12|43.12|46.4|43.4|45.88|42.88|0
1735809300000|2025-01-02 09:15:00|46.13|43.13|46.07|43.07|46.24|43.24|46.01|43.01|0
1735809600000|2025-01-02 09:20:00|46.06|43.06|46.06|43.06|46.28|43.28|46.06|43.06|0
1735809900000|2025-01-02 09:25:00|46.05|43.05|46.15|43.15|46.33|43.33|46.05|43.05|0
1735810200000|2025-01-02 09:30:00|46.14|43.14|46.15|43.15|46.27|43.27|46.05|43.05|0
1735810500000|2025-01-02 09:35:00|46.14|43.14|46.53|43.53|46.67|43.67|46.11|43.11|0
1735810800000|2025-01-02 09:40:00|46.54|43.54|46.2|43.2|46.6|43.6|46.17|43.17|0
1735811100000|2025-01-02 09:45:00|46.22|43.22|46.17|43.17|46.26|43.26|46.08|43.08|0
1735811400000|2025-01-02 09:50:00|46.13|43.13|46.28|43.28|46.36|43.36|46.1|43.1|0
1735811700000|2025-01-02 09:55:00|46.29|43.29|46|43|46.32|43.32|45.99|42.99|0
1735812000000|2025-01-02 10:00:00|45.96|42.96|46.1|43.1|46.15|43.15|45.89|42.89|0
1735812300000|2025-01-02 10:05:00|46.11|43.11|46.15|43.15|46.35|43.35|46.1|43.1|0
1735812600000|2025-01-02 10:10:00|46.14|43.14|46.43|43.43|46.58|43.58|46.13|43.13|0
1735812900000|2025-01-02 10:15:00|46.39|43.39|46.15|43.15|46.47|43.47|46.14|43.14|0
1735813200000|2025-01-02 10:20:00|46.16|43.16|46.19|43.19|46.26|43.26|46.08|43.08|0
1735813500000|2025-01-02 10:25:00|46.18|43.18|46.15|43.15|46.26|43.26|46.07|43.07|0
1735813800000|2025-01-02 10:30:00|46.17|43.17|46.05|43.05|46.22|43.22|46.04|43.04|0
1735814100000|2025-01-02 10:35:00|46.06|43.06|45.95|42.95|46.08|43.08|45.92|42.92|0
1735814400000|2025-01-02 10:40:00|45.93|42.93|45.95|42.95|46.02|43.02|45.93|42.93|0
1735814700000|2025-01-02 10:45:00|45.93|42.93|45.95|42.95|46|43|45.9|42.9|0
1735815000000|2025-01-02 10:50:00|45.97|42.97|46.3|43.3|46.45|43.45|45.93|42.93|0
1735815300000|2025-01-02 10:55:00|46.29|43.29|45.98|42.98|46.29|43.29|45.96|42.96|0
1735815600000|2025-01-02 11:00:00|45.97|42.97|46.15|43.15|46.36|43.36|45.96|42.96|0
1735815900000|2025-01-02 11:05:00|46.13|43.13|46.15|43.15|46.3|43.3|46.1|43.1|0
1735816200000|2025-01-02 11:10:00|46.14|43.14|45.98|42.98|46.15|43.15|45.89|42.89|0
1735816500000|2025-01-02 11:15:00|46|43|45.9|42.9|46.07|43.07|45.86|42.86|0
1735816800000|2025-01-02 11:20:00|45.89|42.89|45.96|42.96|45.99|42.99|45.89|42.89|0
1735817100000|2025-01-02 11:25:00|45.98|42.98|45.97|42.97|46.04|43.04|45.92|42.92|0
1735817400000|2025-01-02 11:30:00|45.98|42.98|46.14|43.14|46.2|43.2|45.98|42.98|0
1735817700000|2025-01-02 11:35:00|46.13|43.13|45.94|42.94|46.13|43.13|45.94|42.94|0
1735818000000|2025-01-02 11:40:00|45.92|42.92|45.6|42.6|45.94|42.94|45.58|42.58|0
1735818300000|2025-01-02 11:45:00|45.59|42.59|45.23|42.23|45.6|42.6|45.19|42.19|0
1735818600000|2025-01-02 11:50:00|45.26|42.26|45.26|42.26|45.39|42.39|45.23|42.23|0
1735818900000|2025-01-02 11:55:00|45.24|42.24|44.8|41.8|45.28|42.28|44.79|41.79|0
1735819200000|2025-01-02 12:00:00|44.81|41.81|45.01|42.01|45.65|42.65|44.64|41.64|0
1735819500000|2025-01-02 12:05:00|44.93|41.93|44.72|41.72|45.07|42.07|44.68|41.68|0
1735819800000|2025-01-02 12:10:00|44.7|41.7|44.68|41.68|44.8|41.8|44.65|41.65|0
1735820100000|2025-01-02 12:15:00|44.69|41.69|44.71|41.71|44.77|41.77|44.62|41.62|0
1735820400000|2025-01-02 12:20:00|44.68|41.68|44.66|41.66|44.76|41.76|44.6|41.6|0
1735820700000|2025-01-02 12:25:00|44.68|41.68|44.68|41.68|44.75|41.75|44.63|41.63|0
1735821000000|2025-01-02 12:30:00|44.66|41.66|44.88|41.88|44.88|41.88|44.63|41.63|0
1735821300000|2025-01-02 12:35:00|44.86|41.86|44.81|41.81|44.89|41.89|44.74|41.74|0
1735821600000|2025-01-02 12:40:00|44.79|41.79|45.23|42.23|45.29|42.29|44.74|41.74|0
1735821900000|2025-01-02 12:45:00|45.21|42.21|45.4|42.4|45.44|42.44|45.19|42.19|0
1735822200000|2025-01-02 12:50:00|45.39|42.39|45.54|42.54|45.81|42.81|45.39|42.39|0
1735822500000|2025-01-02 12:55:00|45.57|42.57|45.35|42.35|45.62|42.62|45.32|42.32|0
1735822800000|2025-01-02 13:00:00|45.32|42.32|45.32|42.32|45.52|42.52|45.27|42.27|0
1735823100000|2025-01-02 13:05:00|45.34|42.34|45.41|42.41|45.49|42.49|45.27|42.27|0
1735823400000|2025-01-02 13:10:00|45.4|42.4|45.5|42.5|45.52|42.52|45.39|42.39|0
1735823700000|2025-01-02 13:15:00|45.52|42.52|45.66|42.66|45.67|42.67|45.45|42.45|0
1735824000000|2025-01-02 13:20:00|45.69|42.69|45.67|42.67|45.82|42.82|45.5|42.5|0
1735824300000|2025-01-02 13:25:00|45.65|42.65|45.47|42.47|45.82|42.82|45.15|42.15|0
1735824600000|2025-01-02 13:30:00|45.4|42.4|45.16|42.16|45.69|42.69|45.16|42.16|0
1735824900000|2025-01-02 13:35:00|45.23|42.23|45.08|42.08|45.31|42.31|44.92|41.92|0
1735825200000|2025-01-02 13:40:00|45.09|42.09|44.91|41.91|45.17|42.17|44.85|41.85|0
1735825500000|2025-01-02 13:45:00|44.94|41.94|45.16|42.16|45.31|42.31|44.94|41.94|0
1735825800000|2025-01-02 13:50:00|45.17|42.17|45.37|42.37|45.58|42.58|45.17|42.17|0
1735826100000|2025-01-02 13:55:00|45.4|42.4|45.51|42.51|45.58|42.58|45.36|42.36|0
1735826400000|2025-01-02 14:00:00|45.49|42.49|46.13|43.13|46.48|43.48|45.47|42.47|0
1735826700000|2025-01-02 14:05:00|46.12|43.12|45.89|42.89|46.15|43.15|45.65|42.65|0
1735827000000|2025-01-02 14:10:00|45.92|42.92|45.87|42.87|46.05|43.05|45.81|42.81|0
1735827300000|2025-01-02 14:15:00|45.88|42.88|46.05|43.05|46.05|43.05|45.59|42.59|0
1735827600000|2025-01-02 14:20:00|46.04|43.04|46|43|46.17|43.17|45.91|42.91|0
1735827900000|2025-01-02 14:25:00|46.03|43.03|46.17|43.17|46.22|43.22|45.96|42.96|0
1735828200000|2025-01-02 14:30:00|46.27|43.27|47.28|44.28|47.28|44.28|45.8|42.8|0
1735828500000|2025-01-02 14:35:00|47.24|44.24|50.19|47.19|50.19|47.19|47.04|44.04|0
1735828800000|2025-01-02 14:40:00|50.27|47.27|49.72|46.72|50.36|47.36|49.66|46.66|0
1735829100000|2025-01-02 14:45:00|49.69|46.69|48.66|45.66|49.69|46.69|48.66|45.66|0
1735829400000|2025-01-02 14:50:00|48.57|45.57|47.67|44.67|48.9|45.9|47.67|44.67|0
1735829700000|2025-01-02 14:55:00|47.72|44.72|47.43|44.43|49.03|46.03|46.87|43.87|0
1735830000000|2025-01-02 15:00:00|47.32|44.32|47.17|44.17|47.65|44.65|47.13|44.13|0
1735830300000|2025-01-02 15:05:00|47.1|44.1|47.37|44.37|47.99|44.99|46.81|43.81|0
1735830600000|2025-01-02 15:10:00|47.39|44.39|46.84|43.84|47.94|44.94|46.16|43.16|0
1735830900000|2025-01-02 15:15:00|46.86|43.86|47.67|44.67|47.67|44.67|46.7|43.7|0
1735831200000|2025-01-02 15:20:00|47.69|44.69|48.39|45.39|48.62|45.62|47.44|44.44|0
1735831500000|2025-01-02 15:25:00|48.48|45.48|48.25|45.25|48.62|45.62|47.37|44.37|0
1735831800000|2025-01-02 15:30:00|48.19|45.19|49.77|46.77|50.32|47.32|48.1|45.1|0
1735832100000|2025-01-02 15:35:00|49.79|46.79|49.87|46.87|50.21|47.21|49.15|46.15|0
1735832400000|2025-01-02 15:40:00|49.84|46.84|49.93|46.93|50.5|47.5|49.57|46.57|0
1735832700000|2025-01-02 15:45:00|50|47|49.28|46.28|50.44|47.44|49.19|46.19|0
1735833000000|2025-01-02 15:50:00|49.29|46.29|48.56|45.56|49.46|46.46|48.56|45.56|0
1735833300000|2025-01-02 15:55:00|48.51|45.51|49.17|46.17|49.36|46.36|48.43|45.43|0
1735833600000|2025-01-02 16:00:00|49.18|46.18|50.61|47.61|50.83|47.83|49|46|0
1735833900000|2025-01-02 16:05:00|50.62|47.62|50.35|47.35|50.7|47.7|50.14|47.14|0
1735834200000|2025-01-02 16:10:00|50.36|47.36|50.05|47.05|50.75|47.75|48.98|45.98|0
1735834500000|2025-01-02 16:15:00|50.04|47.04|49.65|46.65|50.32|47.32|49.6|46.6|0
1735834800000|2025-01-02 16:20:00|49.63|46.63|49.36|46.36|50.33|47.33|49.16|46.16|0
1735835100000|2025-01-02 16:25:00|49.34|46.34|49.23|46.23|49.63|46.63|49.18|46.18|0
1735835400000|2025-01-02 16:30:00|49.27|46.27|49.24|46.24|50.26|47.26|49.05|46.05|0
1735835700000|2025-01-02 16:35:00|49.26|46.26|48.95|45.95|49.27|46.27|48.74|45.74|0
1735836000000|2025-01-02 16:40:00|48.99|45.99|48.74|45.74|49.3|46.3|48.22|45.22|0
1735836300000|2025-01-02 16:45:00|48.7|45.7|48.25|45.25|48.8|45.8|48.21|45.21|0
1735836600000|2025-01-02 16:50:00|48.29|45.29|48.93|45.93|49.11|46.11|48.13|45.13|0
1735836900000|2025-01-02 16:55:00|48.88|45.88|48.75|45.75|48.96|45.96|48.61|45.61|0
1735837200000|2025-01-02 17:00:00|48.68|45.68|48.53|45.53|49.09|46.09|48.53|45.53|0
1735837500000|2025-01-02 17:05:00|48.55|45.55|49.05|46.05|49.18|46.18|48.5|45.5|0
1735837800000|2025-01-02 17:10:00|49.07|46.07|48.44|45.44|49.07|46.07|48.2|45.2|0
1735838100000|2025-01-02 17:15:00|48.57|45.57|48.94|45.94|49.09|46.09|48.43|45.43|0
1735838400000|2025-01-02 17:20:00|48.96|45.96|49.82|46.82|49.9|46.9|48.96|45.96|0
1735838700000|2025-01-02 17:25:00|49.83|46.83|51.31|48.31|51.42|48.42|49.83|46.83|0
1735839000000|2025-01-02 17:30:00|51.29|48.29|52.28|49.28|52.44|49.44|49.43|46.43|0
1735839300000|2025-01-02 17:35:00|52.24|49.24|53.38|50.38|53.48|50.48|52.23|49.23|0
1735839600000|2025-01-02 17:40:00|53.4|50.4|53.9|50.9|54.27|51.27|52.59|49.59|0
1735839900000|2025-01-02 17:45:00|53.82|50.82|54.38|51.38|54.39|51.39|53.65|50.65|0
1735840200000|2025-01-02 17:50:00|54.45|51.45|52.9|49.9|54.78|51.78|52.5|49.5|0
1735840500000|2025-01-02 17:55:00|52.81|49.81|52.34|49.34|52.92|49.92|52.13|49.13|0
1735840800000|2025-01-02 18:00:00|52.36|49.36|53.38|50.38|53.48|50.48|52.36|49.36|0
1735841100000|2025-01-02 18:05:00|53.3|50.3|52.39|49.39|53.34|50.34|52.06|49.06|0
1735841400000|2025-01-02 18:10:00|52.43|49.43|53.12|50.12|53.26|50.26|52.43|49.43|0
1735841700000|2025-01-02 18:15:00|53.1|50.1|53.39|50.39|54.11|51.11|53.08|50.08|0
1735842000000|2025-01-02 18:20:00|53.37|50.37|53.37|50.37|53.56|50.56|52.83|49.83|0
1735842300000|2025-01-02 18:25:00|53.38|50.38|54.23|51.23|54.27|51.27|53.17|50.17|0
1735842600000|2025-01-02 18:30:00|54.72|51.72|54.81|51.81|55.6|52.6|54.59|51.59|0
1735842900000|2025-01-02 18:35:00|54.84|51.84|55.24|52.24|55.66|52.66|54.71|51.71|0
1735843200000|2025-01-02 18:40:00|55.29|52.29|54.4|51.4|55.6|52.6|54.4|51.4|0
1735843500000|2025-01-02 18:45:00|54.48|51.48|55.31|52.31|55.51|52.51|54.48|51.48|0
1735843800000|2025-01-02 18:50:00|55.29|52.29|55.79|52.79|55.89|52.89|55.17|52.17|0
1735844100000|2025-01-02 18:55:00|55.67|52.67|54.81|51.81|55.67|52.67|54.73|51.73|0
1735844400000|2025-01-02 19:00:00|54.79|51.79|54.87|51.87|55.19|52.19|54.57|51.57|0
1735844700000|2025-01-02 19:05:00|54.9|51.9|54.92|51.92|55.18|52.18|54.33|51.33|0
1735845000000|2025-01-02 19:10:00|54.94|51.94|55.39|52.39|55.45|52.45|54.69|51.69|0
1735845300000|2025-01-02 19:15:00|55.35|52.35|55.13|52.13|55.51|52.51|54.93|51.93|0
1735845600000|2025-01-02 19:20:00|55.15|52.15|54.6|51.6|55.23|52.23|54.6|51.6|0
1735845900000|2025-01-02 19:25:00|54.62|51.62|54.42|51.42|54.7|51.7|54.26|51.26|0
1735846200000|2025-01-02 19:30:00|54.5|51.5|54.75|51.75|54.97|51.97|54.42|51.42|0
1735846500000|2025-01-02 19:35:00|54.79|51.79|54.85|51.85|55.35|52.35|54.69|51.69|0
1735846800000|2025-01-02 19:40:00|54.91|51.91|53.95|50.95|54.91|51.91|53.5|50.5|0
1735847100000|2025-01-02 19:45:00|53.91|50.91|53.52|50.52|54.44|51.44|53.19|50.19|0
1735847400000|2025-01-02 19:50:00|53.48|50.48|53.32|50.32|53.66|50.66|53.06|50.06|0
1735847700000|2025-01-02 19:55:00|53.33|50.33|54.46|51.46|54.54|51.54|53.33|50.33|0
1735848000000|2025-01-02 20:00:00|54.38|51.38|52.9|49.9|54.38|51.38|52.89|49.89|0
1735848300000|2025-01-02 20:05:00|52.94|49.94|52.92|49.92|53.21|50.21|52.84|49.84|0
1735848600000|2025-01-02 20:10:00|52.9|49.9|52.52|49.52|53.79|50.79|52.31|49.31|0
1735848900000|2025-01-02 20:15:00|52.62|49.62|52.51|49.51|52.89|49.89|52.51|49.51|0
1735849200000|2025-01-02 20:20:00|52.43|49.43|52.39|49.39|52.7|49.7|52.2|49.2|0
1735849500000|2025-01-02 20:25:00|52.41|49.41|52.47|49.47|52.54|49.54|52.24|49.24|0
1735849800000|2025-01-02 20:30:00|52.33|49.33|52.47|49.47|52.72|49.72|51.78|48.78|0
1735850100000|2025-01-02 20:35:00|52.43|49.43|52.46|49.46|52.83|49.83|52.34|49.34|0
1735850400000|2025-01-02 20:40:00|52.49|49.49|52.26|49.26|52.49|49.49|52.08|49.08|0
1735850700000|2025-01-02 20:45:00|52.22|49.22|52|49|52.38|49.38|51.75|48.75|0
1735851000000|2025-01-02 20:50:00|51.98|48.98|52.24|49.24|52.3|49.3|51.56|48.56|0
1735851300000|2025-01-02 20:55:00|52.41|49.41|51.79|48.79|52.47|49.47|51.73|48.73|0
1735851600000|2025-01-02 21:00:00|51.82|48.82|51.5|48.5|51.82|48.82|51.45|48.45|0
1735851900000|2025-01-02 21:05:00|51.52|48.52|51.56|48.56|51.77|48.77|51.52|48.52|0
1735852200000|2025-01-02 21:10:00|51.61|48.61|51.52|48.52|51.71|48.71|51.48|48.48|0
1735852500000|2025-01-02 21:15:00|51.64|48.44|51.62|48.42|51.77|48.57|51.56|48.36|0
1735852800000|2025-01-02 21:20:00|51.63|48.43|51.54|48.34|51.66|48.46|51.49|48.29|0
1735853100000|2025-01-02 21:25:00|51.52|48.32|51.41|48.21|51.64|48.44|51.39|48.19|0
1735853400000|2025-01-02 21:30:00|51.4|48.2|51.54|48.34|51.6|48.4|51.4|48.2|0
1735853700000|2025-01-02 21:35:00|51.56|48.36|51.65|48.45|51.69|48.49|51.55|48.35|0
1735854000000|2025-01-02 21:40:00|51.67|48.47|51.71|48.51|51.79|48.59|51.64|48.44|0
1735854300000|2025-01-02 21:45:00|51.69|48.49|51.69|48.49|51.76|48.56|51.68|48.48|0
1735854600000|2025-01-02 21:50:00|51.7|48.5|51.74|48.54|51.8|48.6|51.7|48.5|0
1735854900000|2025-01-02 21:55:00|51.73|48.53|51.77|48.57|51.79|48.59|51.7|48.5|0
1735855200000|2025-01-02 22:00:00|51.73|48.53|51.72|48.52|51.73|48.53|51.7|48.5|0
1735855500000|2025-01-02 22:05:00|51.71|48.51|51.72|48.52|51.74|48.54|51.71|48.51|0
1735855800000|2025-01-02 22:10:00|51.73|48.53|51.73|48.53|51.74|48.54|51.72|48.52|0
1735856100000|2025-01-02 22:15:00|51.72|48.52|51.7|48.5|51.74|48.54|51.7|48.5|0
1735856400000|2025-01-02 22:20:00|51.69|48.49|51.73|48.53|51.73|48.53|51.69|48.49|0
1735856700000|2025-01-02 22:25:00|51.72|48.52|51.72|48.52|51.73|48.53|51.72|48.52|0
1735857000000|2025-01-02 22:30:00|51.73|48.53|51.72|48.52|51.74|48.54|51.72|48.52|0
1735857300000|2025-01-02 22:35:00|51.73|48.53|51.74|48.54|51.74|48.54|51.73|48.53|0
1735857600000|2025-01-02 22:40:00|51.73|48.53|51.73|48.53|51.73|48.53|51.72|48.52|0
1735857900000|2025-01-02 22:45:00|51.71|48.51|51.74|48.54|51.79|48.59|51.71|48.51|0
1735858200000|2025-01-02 22:50:00|51.73|48.53|51.69|48.49|51.73|48.53|51.69|48.49|0
1735858500000|2025-01-02 22:55:00|51.68|48.48|51.68|48.48|51.7|48.5|51.66|48.46|0
1735858800000|2025-01-02 23:00:00|51.72|48.52|51.91|48.71|51.92|48.72|51.72|48.52|0
1735859100000|2025-01-02 23:05:00|51.9|48.7|51.95|48.75|52.08|48.88|51.88|48.68|0
1735859400000|2025-01-02 23:10:00|51.93|48.73|51.93|48.73|51.99|48.79|51.84|48.64|0
1735859700000|2025-01-02 23:15:00|51.91|48.71|51.81|48.61|51.94|48.74|51.78|48.58|0
1735860000000|2025-01-02 23:20:00|51.8|48.6|51.98|48.78|52|48.8|51.8|48.6|0
1735860300000|2025-01-02 23:25:00|52|48.8|52.1|48.9|52.23|49.03|51.97|48.77|0
1735860600000|2025-01-02 23:30:00|52.06|48.86|52.19|48.99|52.23|49.03|51.98|48.78|0
1735860900000|2025-01-02 23:35:00|52.18|48.98|52.21|49.01|52.23|49.03|52.17|48.97|0
1735861200000|2025-01-02 23:40:00|52.19|48.99|52.19|48.99|52.21|49.01|52.15|48.95|0
1735861500000|2025-01-02 23:45:00|52.2|49|52.3|49.1|52.39|49.19|52.17|48.97|0
1735861800000|2025-01-02 23:50:00|52.28|49.08|52.16|48.96|52.32|49.12|52.16|48.96|0
1735862100000|2025-01-02 23:55:00|52.18|48.98|52.14|48.94|52.18|48.98|52.11|48.91|0
1735862400000|2025-01-03 00:00:00|52.16|48.96|52.11|48.91|52.24|49.04|52.09|48.89|0
1735862700000|2025-01-03 00:05:00|52.12|48.92|51.63|48.43|52.12|48.92|51.61|48.41|0
1735863000000|2025-01-03 00:10:00|51.61|48.41|51.54|48.34|51.61|48.41|51.43|48.23|0
1735863300000|2025-01-03 00:15:00|51.56|48.36|51.48|48.28|51.57|48.37|51.39|48.19|0
1735863600000|2025-01-03 00:20:00|51.5|48.3|51.52|48.32|51.61|48.41|51.44|48.24|0
1735863900000|2025-01-03 00:25:00|51.53|48.33|51.25|48.05|51.53|48.33|51.16|47.96|0
1735864200000|2025-01-03 00:30:00|51.26|48.06|51.21|48.01|51.29|48.09|51.16|47.96|0
1735864500000|2025-01-03 00:35:00|51.2|48|51.07|47.87|51.21|48.01|51.04|47.84|0
1735864800000|2025-01-03 00:40:00|51.08|47.88|51.12|47.92|51.16|47.96|51.03|47.83|0
1735865100000|2025-01-03 00:45:00|51.13|47.93|51.1|47.9|51.14|47.94|51.05|47.85|0
1735865400000|2025-01-03 00:50:00|51.09|47.89|51.06|47.86|51.15|47.95|51.02|47.82|0
1735865700000|2025-01-03 00:55:00|51.05|47.85|51.02|47.82|51.08|47.88|51.02|47.82|0
1735866000000|2025-01-03 01:00:00|51.04|47.84|51.06|47.86|51.1|47.9|51.02|47.82|0
1735866300000|2025-01-03 01:05:00|51.08|47.88|50.89|47.69|51.1|47.9|50.85|47.65|0
1735866600000|2025-01-03 01:10:00|50.91|47.71|50.98|47.78|50.98|47.78|50.87|47.67|0
1735866900000|2025-01-03 01:15:00|50.99|47.79|51|47.8|51.07|47.87|50.98|47.78|0
1735867200000|2025-01-03 01:20:00|50.98|47.78|51.21|48.01|51.24|48.04|50.98|47.78|0
1735867500000|2025-01-03 01:25:00|51.22|48.02|51.24|48.04|51.35|48.15|51.18|47.98|0
1735867800000|2025-01-03 01:30:00|51.14|48.14|51.06|48.06|51.27|48.27|51.06|48.06|0
1735868100000|2025-01-03 01:35:00|51.04|48.04|51.12|48.12|51.19|48.19|51.02|48.02|0
1735868400000|2025-01-03 01:40:00|51.1|48.1|51.23|48.23|51.27|48.27|51.06|48.06|0
1735868700000|2025-01-03 01:45:00|51.22|48.22|51.26|48.26|51.4|48.4|51.21|48.21|0
1735869000000|2025-01-03 01:50:00|51.25|48.25|51.03|48.03|51.28|48.28|51.03|48.03|0
1735869300000|2025-01-03 01:55:00|51.02|48.02|51.18|48.18|51.21|48.21|51|48|0
1735869600000|2025-01-03 02:00:00|51.17|48.17|50.97|47.97|51.18|48.18|50.96|47.96|0
1735869900000|2025-01-03 02:05:00|50.94|47.94|51.05|48.05|51.13|48.13|50.94|47.94|0
1735870200000|2025-01-03 02:10:00|51.07|48.07|50.88|47.88|51.09|48.09|50.85|47.85|0
1735870500000|2025-01-03 02:15:00|50.87|47.87|50.76|47.76|50.88|47.88|50.75|47.75|0
1735870800000|2025-01-03 02:20:00|50.75|47.75|50.72|47.72|50.77|47.77|50.64|47.64|0
1735871100000|2025-01-03 02:25:00|50.7|47.7|50.7|47.7|50.75|47.75|50.61|47.61|0
1735871400000|2025-01-03 02:30:00|50.69|47.69|50.9|47.9|50.94|47.94|50.69|47.69|0
1735871700000|2025-01-03 02:35:00|50.92|47.92|50.9|47.9|50.97|47.97|50.84|47.84|0
1735872000000|2025-01-03 02:40:00|50.92|47.92|50.86|47.86|50.95|47.95|50.83|47.83|0
1735872300000|2025-01-03 02:45:00|50.84|47.84|51.01|48.01|51.03|48.03|50.84|47.84|0
1735872600000|2025-01-03 02:50:00|51.03|48.03|50.95|47.95|51.1|48.1|50.93|47.93|0
1735872900000|2025-01-03 02:55:00|50.97|47.97|50.82|47.82|51|48|50.82|47.82|0
1735873200000|2025-01-03 03:00:00|50.8|47.8|50.67|47.67|50.82|47.82|50.65|47.65|0
1735873500000|2025-01-03 03:05:00|50.69|47.69|50.67|47.67|50.74|47.74|50.58|47.58|0
1735873800000|2025-01-03 03:10:00|50.65|47.65|50.57|47.57|50.7|47.7|50.56|47.56|0
1735874100000|2025-01-03 03:15:00|50.59|47.59|50.67|47.67|50.7|47.7|50.57|47.57|0
1735874400000|2025-01-03 03:20:00|50.65|47.65|50.61|47.61|50.72|47.72|50.61|47.61|0
1735874700000|2025-01-03 03:25:00|50.57|47.57|50.66|47.66|50.68|47.68|50.55|47.55|0
1735875000000|2025-01-03 03:30:00|50.63|47.63|50.62|47.62|50.72|47.72|50.59|47.59|0
1735875300000|2025-01-03 03:35:00|50.64|47.64|50.73|47.73|50.75|47.75|50.64|47.64|0
1735875600000|2025-01-03 03:40:00|50.7|47.7|50.62|47.62|50.7|47.7|50.62|47.62|0
1735875900000|2025-01-03 03:45:00|50.64|47.64|50.66|47.66|50.71|47.71|50.62|47.62|0
1735876200000|2025-01-03 03:50:00|50.68|47.68|50.77|47.77|50.8|47.8|50.66|47.66|0
1735876500000|2025-01-03 03:55:00|50.75|47.75|50.75|47.75|50.8|47.8|50.73|47.73|0
1735876800000|2025-01-03 04:00:00|50.73|47.73|50.78|47.78|50.82|47.82|50.64|47.64|0
1735877100000|2025-01-03 04:05:00|50.8|47.8|50.84|47.84|50.86|47.86|50.78|47.78|0
1735877400000|2025-01-03 04:10:00|50.82|47.82|50.91|47.91|50.91|47.91|50.8|47.8|0
1735877700000|2025-01-03 04:15:00|50.89|47.89|50.78|47.78|50.93|47.93|50.78|47.78|0
1735878000000|2025-01-03 04:20:00|50.79|47.79|50.78|47.78|50.81|47.81|50.74|47.74|0
1735878300000|2025-01-03 04:25:00|50.8|47.8|50.8|47.8|50.82|47.82|50.76|47.76|0
1735878600000|2025-01-03 04:30:00|50.78|47.78|50.79|47.79|50.81|47.81|50.78|47.78|0
1735878900000|2025-01-03 04:35:00|50.8|47.8|50.91|47.91|50.94|47.94|50.79|47.79|0
1735879200000|2025-01-03 04:40:00|50.9|47.9|50.9|47.9|50.95|47.95|50.89|47.89|0
1735879500000|2025-01-03 04:45:00|50.92|47.92|50.88|47.88|50.92|47.92|50.88|47.88|0
1735879800000|2025-01-03 04:50:00|50.87|47.87|50.83|47.83|50.87|47.87|50.81|47.81|0
1735880100000|2025-01-03 04:55:00|50.86|47.86|51.04|48.04|51.05|48.05|50.86|47.86|0
1735880400000|2025-01-03 05:00:00|51.01|48.01|51.1|48.1|51.18|48.18|51.01|48.01|0
1735880700000|2025-01-03 05:05:00|51.11|48.11|51.1|48.1|51.16|48.16|51.08|48.08|0
1735881000000|2025-01-03 05:10:00|51.11|48.11|51.06|48.06|51.14|48.14|51.04|48.04|0
1735881300000|2025-01-03 05:15:00|51.04|48.04|51.17|48.17|51.21|48.21|51.04|48.04|0
1735881600000|2025-01-03 05:20:00|51.19|48.19|51.1|48.1|51.27|48.27|51.1|48.1|0
1735881900000|2025-01-03 05:25:00|51.12|48.12|51.04|48.04|51.14|48.14|51.02|48.02|0
1735882200000|2025-01-03 05:30:00|51.06|48.06|50.98|47.98|51.15|48.15|50.97|47.97|0
1735882500000|2025-01-03 05:35:00|51|48|50.95|47.95|51|48|50.94|47.94|0
1735882800000|2025-01-03 05:40:00|50.96|47.96|50.96|47.96|51.04|48.04|50.95|47.95|0
1735883100000|2025-01-03 05:45:00|50.98|47.98|50.94|47.94|51|48|50.91|47.91|0
1735883400000|2025-01-03 05:50:00|50.93|47.93|51.1|48.1|51.11|48.11|50.92|47.92|0
1735883700000|2025-01-03 05:55:00|51.13|48.13|51|48|51.13|48.13|50.98|47.98|0
1735884000000|2025-01-03 06:00:00|51.02|48.02|51|48|51.03|48.03|50.98|47.98|0
1735884300000|2025-01-03 06:05:00|51.01|48.01|51.04|48.04|51.11|48.11|51.01|48.01|0
1735884600000|2025-01-03 06:10:00|51.05|48.05|50.92|47.92|51.11|48.11|50.9|47.9|0
1735884900000|2025-01-03 06:15:00|50.94|47.94|50.83|47.83|50.97|47.97|50.83|47.83|0
1735885200000|2025-01-03 06:20:00|50.84|47.84|50.84|47.84|50.9|47.9|50.81|47.81|0
1735885500000|2025-01-03 06:25:00|50.82|47.82|50.78|47.78|50.82|47.82|50.75|47.75|0
1735885800000|2025-01-03 06:30:00|50.77|47.77|50.62|47.62|50.78|47.78|50.6|47.6|0
1735886100000|2025-01-03 06:35:00|50.61|47.61|50.75|47.75|50.8|47.8|50.61|47.61|0
1735886400000|2025-01-03 06:40:00|50.73|47.73|50.69|47.69|50.75|47.75|50.67|47.67|0
1735886700000|2025-01-03 06:45:00|50.67|47.67|50.82|47.82|50.84|47.84|50.65|47.65|0
1735887000000|2025-01-03 06:50:00|50.8|47.8|50.72|47.72|50.8|47.8|50.69|47.69|0
1735887300000|2025-01-03 06:55:00|50.73|47.73|50.84|47.84|50.86|47.86|50.68|47.68|0
1735887600000|2025-01-03 07:00:00|50.85|47.85|50.96|47.96|50.96|47.96|50.7|47.7|0
1735887900000|2025-01-03 07:05:00|50.94|47.94|51.05|48.05|51.05|48.05|50.94|47.94|0
1735888200000|2025-01-03 07:10:00|51.13|48.13|51.07|48.07|51.2|48.2|51.03|48.03|0
1735888500000|2025-01-03 07:15:00|51.05|48.05|50.69|47.69|51.05|48.05|50.66|47.66|0
1735888800000|2025-01-03 07:20:00|50.68|47.68|50.9|47.9|51|48|50.68|47.68|0
1735889100000|2025-01-03 07:25:00|50.92|47.92|50.83|47.83|50.97|47.97|50.81|47.81|0
1735889400000|2025-01-03 07:30:00|50.81|47.81|50.76|47.76|50.88|47.88|50.73|47.73|0
1735889700000|2025-01-03 07:35:00|50.77|47.77|50.82|47.82|50.82|47.82|50.76|47.76|0
1735890000000|2025-01-03 07:40:00|50.8|47.8|50.77|47.77|50.88|47.88|50.71|47.71|0
1735890300000|2025-01-03 07:45:00|50.79|47.79|50.71|47.71|50.81|47.81|50.67|47.67|0
1735890600000|2025-01-03 07:50:00|50.72|47.72|50.71|47.71|50.72|47.72|50.6|47.6|0
1735890900000|2025-01-03 07:55:00|50.73|47.73|50.74|47.74|50.75|47.75|50.68|47.68|0
1735891200000|2025-01-03 08:00:00|50.73|47.73|50.56|47.56|50.74|47.74|50.3|47.3|0
1735891500000|2025-01-03 08:05:00|50.61|47.61|50.43|47.43|50.69|47.69|50.37|47.37|0
1735891800000|2025-01-03 08:10:00|50.45|47.45|50.32|47.32|50.48|47.48|50.28|47.28|0
1735892100000|2025-01-03 08:15:00|50.33|47.33|50.37|47.37|50.49|47.49|50.27|47.27|0
1735892400000|2025-01-03 08:20:00|50.33|47.33|50.56|47.56|50.6|47.6|50.33|47.33|0
1735892700000|2025-01-03 08:25:00|50.57|47.57|50.94|47.94|50.96|47.96|50.52|47.52|0
1735893000000|2025-01-03 08:30:00|50.98|47.98|50.96|47.96|51.18|48.18|50.92|47.92|0
1735893300000|2025-01-03 08:35:00|51.01|48.01|51.09|48.09|51.11|48.11|50.94|47.94|0
1735893600000|2025-01-03 08:40:00|51.07|48.07|50.99|47.99|51.12|48.12|50.94|47.94|0
1735893900000|2025-01-03 08:45:00|50.97|47.97|51.03|48.03|51.08|48.08|50.85|47.85|0
1735894200000|2025-01-03 08:50:00|50.99|47.99|50.85|47.85|51.01|48.01|50.82|47.82|0
1735894500000|2025-01-03 08:55:00|50.84|47.84|50.8|47.8|50.9|47.9|50.77|47.77|0
1735894800000|2025-01-03 09:00:00|50.82|47.82|50.64|47.64|50.93|47.93|50.64|47.64|0
1735895100000|2025-01-03 09:05:00|50.59|47.59|50.27|47.27|50.59|47.59|50.21|47.21|0
1735895400000|2025-01-03 09:10:00|50.25|47.25|49.66|46.66|51.43|48.43|49.64|46.64|0
1735895700000|2025-01-03 09:15:00|49.68|46.68|49.68|46.68|49.73|46.73|49.5|46.5|0
1735896000000|2025-01-03 09:20:00|49.69|46.69|49.35|46.35|49.71|46.71|49.35|46.35|0
1735896300000|2025-01-03 09:25:00|49.37|46.37|49.53|46.53|49.53|46.53|49.35|46.35|0
1735896600000|2025-01-03 09:30:00|49.51|46.51|49.6|46.6|49.71|46.71|49.51|46.51|0
1735896900000|2025-01-03 09:35:00|49.58|46.58|49.6|46.6|49.65|46.65|49.56|46.56|0
1735897200000|2025-01-03 09:40:00|49.59|46.59|49.45|46.45|49.59|46.59|49.42|46.42|0
1735897500000|2025-01-03 09:45:00|49.47|46.47|49.24|46.24|49.61|46.61|49.17|46.17|0
1735897800000|2025-01-03 09:50:00|49.22|46.22|49.16|46.16|49.29|46.29|49.15|46.15|0
1735898100000|2025-01-03 09:55:00|49.15|46.15|49.2|46.2|49.2|46.2|49.06|46.06|0
1735898400000|2025-01-03 10:00:00|49.19|46.19|49.45|46.45|49.49|46.49|49.19|46.19|0
1735898700000|2025-01-03 10:05:00|49.46|46.46|49.4|46.4|49.48|46.48|49.36|46.36|0
1735899000000|2025-01-03 10:10:00|49.41|46.41|49.36|46.36|49.45|46.45|49.36|46.36|0
1735899300000|2025-01-03 10:15:00|49.34|46.34|49.41|46.41|49.45|46.45|49.34|46.34|0
1735899600000|2025-01-03 10:20:00|49.43|46.43|49.56|46.56|49.63|46.63|49.43|46.43|0
1735899900000|2025-01-03 10:25:00|49.58|46.58|49.52|46.52|49.72|46.72|49.5|46.5|0
1735900200000|2025-01-03 10:30:00|49.54|46.54|49.66|46.66|49.68|46.68|49.5|46.5|0
1735900500000|2025-01-03 10:35:00|49.67|46.67|49.62|46.62|49.72|46.72|49.59|46.59|0
1735900800000|2025-01-03 10:40:00|49.64|46.64|49.61|46.61|49.64|46.64|49.59|46.59|0
1735901100000|2025-01-03 10:45:00|49.63|46.63|49.71|46.71|49.73|46.73|49.61|46.61|0
1735901400000|2025-01-03 10:50:00|49.72|46.72|49.93|46.93|49.98|46.98|49.71|46.71|0
1735901700000|2025-01-03 10:55:00|49.92|46.92|49.86|46.86|49.95|46.95|49.84|46.84|0
1735902000000|2025-01-03 11:00:00|49.84|46.84|49.86|46.86|49.93|46.93|49.8|46.8|0
1735902300000|2025-01-03 11:05:00|49.87|46.87|50.13|47.13|50.13|47.13|49.87|46.87|0
1735902600000|2025-01-03 11:10:00|50.11|47.11|50.06|47.06|50.18|47.18|50.05|47.05|0
1735902900000|2025-01-03 11:15:00|50.08|47.08|50|47|50.08|47.08|49.93|46.93|0
1735903200000|2025-01-03 11:20:00|49.98|46.98|49.89|46.89|50.02|47.02|49.88|46.88|0
1735903500000|2025-01-03 11:25:00|49.85|46.85|49.83|46.83|49.87|46.87|49.77|46.77|0
1735903800000|2025-01-03 11:30:00|49.84|46.84|49.98|46.98|49.98|46.98|49.84|46.84|0
1735904100000|2025-01-03 11:35:00|49.99|46.99|49.9|46.9|49.99|46.99|49.87|46.87|0
1735904400000|2025-01-03 11:40:00|49.89|46.89|49.9|46.9|49.94|46.94|49.85|46.85|0
1735904700000|2025-01-03 11:45:00|49.88|46.88|49.9|46.9|49.92|46.92|49.85|46.85|0
1735905000000|2025-01-03 11:50:00|49.94|46.94|49.88|46.88|50.02|47.02|49.88|46.88|0
1735905300000|2025-01-03 11:55:00|49.9|46.9|49.84|46.84|49.91|46.91|49.83|46.83|0
1735905600000|2025-01-03 12:00:00|49.92|46.92|50.05|47.05|50.05|47.05|49.9|46.9|0
1735905900000|2025-01-03 12:05:00|50.12|47.12|50.08|47.08|50.17|47.17|50.01|47.01|0
1735906200000|2025-01-03 12:10:00|50.07|47.07|49.95|46.95|50.08|47.08|49.91|46.91|0
1735906500000|2025-01-03 12:15:00|49.97|46.97|50.24|47.24|50.24|47.24|49.95|46.95|0
1735906800000|2025-01-03 12:20:00|50.23|47.23|49.99|46.99|50.24|47.24|49.99|46.99|0
1735907100000|2025-01-03 12:25:00|50|47|49.84|46.84|50.01|47.01|49.83|46.83|0
1735907400000|2025-01-03 12:30:00|49.86|46.86|49.95|46.95|49.96|46.96|49.8|46.8|0
1735907700000|2025-01-03 12:35:00|49.96|46.96|49.83|46.83|50.02|47.02|49.82|46.82|0
1735908000000|2025-01-03 12:40:00|49.82|46.82|49.92|46.92|49.94|46.94|49.78|46.78|0
1735908300000|2025-01-03 12:45:00|49.93|46.93|49.83|46.83|49.93|46.93|49.76|46.76|0
1735908600000|2025-01-03 12:50:00|49.84|46.84|49.67|46.67|49.87|46.87|49.67|46.67|0
1735908900000|2025-01-03 12:55:00|49.68|46.68|49.63|46.63|49.68|46.68|49.59|46.59|0
1735909200000|2025-01-03 13:00:00|49.67|46.67|49.37|46.37|49.68|46.68|49.29|46.29|0
1735909500000|2025-01-03 13:05:00|49.35|46.35|49.3|46.3|49.43|46.43|49.24|46.24|0
1735909800000|2025-01-03 13:10:00|49.28|46.28|49.32|46.32|49.54|46.54|49.19|46.19|0
1735910100000|2025-01-03 13:15:00|49.31|46.31|49.45|46.45|49.45|46.45|49.27|46.27|0
1735910400000|2025-01-03 13:20:00|49.47|46.47|49.28|46.28|49.48|46.48|49.28|46.28|0
1735910700000|2025-01-03 13:25:00|49.3|46.3|49.25|46.25|49.39|46.39|49.21|46.21|0
1735911000000|2025-01-03 13:30:00|49.24|46.24|49.08|46.08|49.26|46.26|49.08|46.08|0
1735911300000|2025-01-03 13:35:00|49.1|46.1|49.21|46.21|49.21|46.21|49.08|46.08|0
1735911600000|2025-01-03 13:40:00|49.19|46.19|49.22|46.22|49.22|46.22|49.08|46.08|0
1735911900000|2025-01-03 13:45:00|49.23|46.23|49.2|46.2|49.39|46.39|49.2|46.2|0
1735912200000|2025-01-03 13:50:00|49.24|46.24|49.44|46.44|49.59|46.59|49.22|46.22|0
1735912500000|2025-01-03 13:55:00|49.42|46.42|49.66|46.66|49.66|46.66|49.42|46.42|0
1735912800000|2025-01-03 14:00:00|49.62|46.62|49.51|46.51|49.62|46.62|49.42|46.42|0
1735913100000|2025-01-03 14:05:00|49.53|46.53|49.14|46.14|49.55|46.55|49.13|46.13|0
1735913400000|2025-01-03 14:10:00|49.13|46.13|49.05|46.05|49.18|46.18|49.04|46.04|0
1735913700000|2025-01-03 14:15:00|49.04|46.04|48.76|45.76|49.09|46.09|48.75|45.75|0
1735914000000|2025-01-03 14:20:00|48.78|45.78|48.76|45.76|48.78|45.78|48.67|45.67|0
1735914300000|2025-01-03 14:25:00|48.74|45.74|48.62|45.62|48.74|45.74|48.55|45.55|0
1735914600000|2025-01-03 14:30:00|48.58|45.58|48.32|45.32|49.08|46.08|47.93|44.93|0
1735914900000|2025-01-03 14:35:00|48.3|45.3|47.31|44.31|48.62|45.62|47.31|44.31|0
1735915200000|2025-01-03 14:40:00|47.26|44.26|47.21|44.21|47.9|44.9|47.06|44.06|0
1735915500000|2025-01-03 14:45:00|47.23|44.23|48.18|45.18|48.47|45.47|47.11|44.11|0
1735915800000|2025-01-03 14:50:00|48.23|45.23|48.39|45.39|48.97|45.97|47.95|44.95|0
1735916100000|2025-01-03 14:55:00|48.36|45.36|48.19|45.19|48.52|45.52|48.07|45.07|0
1735916400000|2025-01-03 15:00:00|48.16|45.16|47.28|44.28|48.41|45.41|47.24|44.24|0
1735916700000|2025-01-03 15:05:00|47.36|44.36|47.27|44.27|47.55|44.55|47.03|44.03|0
1735917000000|2025-01-03 15:10:00|47.2|44.2|47.92|44.92|48.24|45.24|47.08|44.08|0
1735917300000|2025-01-03 15:15:00|47.91|44.91|48.37|45.37|48.67|45.67|47.64|44.64|0
1735917600000|2025-01-03 15:20:00|48.31|45.31|48.15|45.15|49.16|46.16|48.06|45.06|0
1735917900000|2025-01-03 15:25:00|48.17|45.17|48.13|45.13|48.29|45.29|47.8|44.8|0
1735918200000|2025-01-03 15:30:00|48.23|45.23|47.95|44.95|48.59|45.59|47.93|44.93|0
1735918500000|2025-01-03 15:35:00|47.93|44.93|47.96|44.96|48.16|45.16|47.53|44.53|0
1735918800000|2025-01-03 15:40:00|47.91|44.91|47.56|44.56|47.96|44.96|47.26|44.26|0
1735919100000|2025-01-03 15:45:00|47.58|44.58|47.27|44.27|48.07|45.07|46.85|43.85|0
1735919400000|2025-01-03 15:50:00|47.23|44.23|47.41|44.41|47.58|44.58|47.09|44.09|0
1735919700000|2025-01-03 15:55:00|47.44|44.44|47.09|44.09|47.57|44.57|47.01|44.01|0
1735920000000|2025-01-03 16:00:00|47.06|44.06|46.81|43.81|47.23|44.23|46.61|43.61|0
1735920300000|2025-01-03 16:05:00|46.8|43.8|47.58|44.58|47.72|44.72|46.8|43.8|0
1735920600000|2025-01-03 16:10:00|47.51|44.51|47.51|44.51|47.83|44.83|47.46|44.46|0
1735920900000|2025-01-03 16:15:00|47.54|44.54|47.4|44.4|47.67|44.67|47.37|44.37|0
1735921200000|2025-01-03 16:20:00|47.37|44.37|47.19|44.19|47.51|44.51|47.03|44.03|0
1735921500000|2025-01-03 16:25:00|47.23|44.23|46.76|43.76|47.23|44.23|46.74|43.74|0
1735921800000|2025-01-03 16:30:00|46.74|43.74|46.32|43.32|46.79|43.79|46.31|43.31|0
1735922100000|2025-01-03 16:35:00|46.39|43.39|46.27|43.27|46.56|43.56|46.07|43.07|0
1735922400000|2025-01-03 16:40:00|46.22|43.22|45.85|42.85|46.68|43.68|45.79|42.79|0
1735922700000|2025-01-03 16:45:00|45.87|42.87|45.78|42.78|45.94|42.94|45.73|42.73|0
1735923000000|2025-01-03 16:50:00|45.77|42.77|45.75|42.75|45.84|42.84|45.65|42.65|0
1735923300000|2025-01-03 16:55:00|45.77|42.77|46.05|43.05|46.11|43.11|45.68|42.68|0
1735923600000|2025-01-03 17:00:00|46.02|43.02|45.78|42.78|46.04|43.04|45.76|42.76|0
1735923900000|2025-01-03 17:05:00|45.76|42.76|45.83|42.83|45.87|42.87|45.61|42.61|0
1735924200000|2025-01-03 17:10:00|45.86|42.86|46.12|43.12|46.12|43.12|45.73|42.73|0
1735924500000|2025-01-03 17:15:00|46.14|43.14|46.22|43.22|46.24|43.24|45.73|42.73|0
1735924800000|2025-01-03 17:20:00|46.2|43.2|45.96|42.96|46.29|43.29|45.96|42.96|0
1735925100000|2025-01-03 17:25:00|45.98|42.98|46.22|43.22|46.24|43.24|45.76|42.76|0
1735925400000|2025-01-03 17:30:00|46.18|43.18|46.11|43.11|46.35|43.35|46.06|43.06|0
1735925700000|2025-01-03 17:35:00|46.13|43.13|46.11|43.11|46.22|43.22|46.05|43.05|0
1735926000000|2025-01-03 17:40:00|46.1|43.1|46.13|43.13|46.15|43.15|45.99|42.99|0
1735926300000|2025-01-03 17:45:00|46.11|43.11|46.03|43.03|46.27|43.27|45.99|42.99|0
1735926600000|2025-01-03 17:50:00|46.04|43.04|45.96|42.96|46.04|43.04|45.86|42.86|0
1735926900000|2025-01-03 17:55:00|45.97|42.97|45.85|42.85|46.01|43.01|45.8|42.8|0
1735927200000|2025-01-03 18:00:00|45.87|42.87|45.97|42.97|46.18|43.18|45.8|42.8|0
1735927500000|2025-01-03 18:05:00|45.99|42.99|45.9|42.9|46.02|43.02|45.82|42.82|0
1735927800000|2025-01-03 18:10:00|45.89|42.89|45.85|42.85|45.95|42.95|45.8|42.8|0
1735928100000|2025-01-03 18:15:00|45.84|42.84|45.71|42.71|45.88|42.88|45.71|42.71|0
1735928400000|2025-01-03 18:20:00|45.68|42.68|45.76|42.76|45.81|42.81|45.61|42.61|0
1735928700000|2025-01-03 18:25:00|45.75|42.75|45.27|42.27|45.75|42.75|45.27|42.27|0
1735929000000|2025-01-03 18:30:00|45.29|42.29|45.41|42.41|45.49|42.49|45.12|42.12|0
1735929300000|2025-01-03 18:35:00|45.39|42.39|45.09|42.09|45.41|42.41|45.07|42.07|0
1735929600000|2025-01-03 18:40:00|45.07|42.07|44.87|41.87|45.2|42.2|44.8|41.8|0
1735929900000|2025-01-03 18:45:00|44.85|41.85|44.82|41.82|44.85|41.85|44.75|41.75|0
1735930200000|2025-01-03 18:50:00|44.84|41.84|44.89|41.89|45.02|42.02|44.82|41.82|0
1735930500000|2025-01-03 18:55:00|44.87|41.87|45.05|42.05|45.17|42.17|44.8|41.8|0
1735930800000|2025-01-03 19:00:00|45.14|42.14|44.87|41.87|45.19|42.19|44.83|41.83|0
1735931100000|2025-01-03 19:05:00|44.88|41.88|44.72|41.72|44.97|41.97|44.72|41.72|0
1735931400000|2025-01-03 19:10:00|44.7|41.7|44.7|41.7|44.83|41.83|44.63|41.63|0
1735931700000|2025-01-03 19:15:00|44.69|41.69|44.51|41.51|44.75|41.75|44.51|41.51|0
1735932000000|2025-01-03 19:20:00|44.53|41.53|44.66|41.66|44.66|41.66|44.48|41.48|0
1735932300000|2025-01-03 19:25:00|44.68|41.68|44.55|41.55|44.75|41.75|44.55|41.55|0
1735932600000|2025-01-03 19:30:00|44.58|41.58|44.41|41.41|44.61|41.61|44.38|41.38|0
1735932900000|2025-01-03 19:35:00|44.4|41.4|44.23|41.23|44.44|41.44|44.21|41.21|0
1735933200000|2025-01-03 19:40:00|44.26|41.26|44.34|41.34|44.38|41.38|44.23|41.23|0
1735933500000|2025-01-03 19:45:00|44.36|41.36|44.38|41.38|44.44|41.44|44.26|41.26|0
1735933800000|2025-01-03 19:50:00|44.36|41.36|44.52|41.52|44.66|41.66|44.36|41.36|0
1735934100000|2025-01-03 19:55:00|44.51|41.51|44.56|41.56|44.61|41.61|44.49|41.49|0
1735934400000|2025-01-03 20:00:00|44.64|41.64|44.87|41.87|44.97|41.97|44.64|41.64|0
1735934700000|2025-01-03 20:05:00|44.89|41.89|44.75|41.75|44.94|41.94|44.65|41.65|0
1735935000000|2025-01-03 20:10:00|44.76|41.76|44.68|41.68|44.83|41.83|44.65|41.65|0
1735935300000|2025-01-03 20:15:00|44.7|41.7|44.72|41.72|44.73|41.73|44.65|41.65|0
1735935600000|2025-01-03 20:20:00|44.73|41.73|44.78|41.78|44.83|41.83|44.65|41.65|0
1735935900000|2025-01-03 20:25:00|44.77|41.77|44.66|41.66|44.83|41.83|44.63|41.63|0
1735936200000|2025-01-03 20:30:00|44.76|41.76|44.81|41.81|45.03|42.03|44.71|41.71|0
1735936500000|2025-01-03 20:35:00|44.8|41.8|44.8|41.8|44.86|41.86|44.65|41.65|0
1735936800000|2025-01-03 20:40:00|44.83|41.83|44.93|41.93|44.94|41.94|44.74|41.74|0
1735937100000|2025-01-03 20:45:00|44.91|41.91|45.08|42.08|45.25|42.25|44.84|41.84|0
1735937400000|2025-01-03 20:50:00|45.09|42.09|45.06|42.06|45.23|42.23|44.94|41.94|0
1735937700000|2025-01-03 20:55:00|45.07|42.07|44.69|41.69|45.07|42.07|44.54|41.54|0
1735938000000|2025-01-03 21:00:00|44.74|41.74|44.87|41.87|44.97|41.97|44.72|41.72|0
1735938300000|2025-01-03 21:05:00|44.89|41.89|44.81|41.81|44.91|41.91|44.77|41.77|0
1735938600000|2025-01-03 21:10:00|44.82|41.82|44.9|41.9|44.92|41.92|44.81|41.81|0
1736126400000|2025-01-06 01:20:00|44.96|41.76|45.05|41.85|45.08|41.88|44.96|41.76|0
1736126700000|2025-01-06 01:25:00|45.06|41.86|45.07|41.87|45.09|41.89|45.03|41.83|0
1736127000000|2025-01-06 01:30:00|44.97|41.97|44.94|41.94|44.99|41.99|44.89|41.89|0
1736127300000|2025-01-06 01:35:00|44.96|41.96|45.04|42.04|45.13|42.13|44.96|41.96|0
1736127600000|2025-01-06 01:40:00|45.05|42.05|45.02|42.02|45.1|42.1|45.02|42.02|0
1736127900000|2025-01-06 01:45:00|45.01|42.01|45.11|42.11|45.11|42.11|44.97|41.97|0
1736128200000|2025-01-06 01:50:00|45.12|42.12|45.06|42.06|45.16|42.16|45.06|42.06|0
1736128500000|2025-01-06 01:55:00|45.04|42.04|44.95|41.95|45.04|42.04|44.95|41.95|0
1736128800000|2025-01-06 02:00:00|44.97|41.97|45.15|42.15|45.19|42.19|44.97|41.97|0
1736129100000|2025-01-06 02:05:00|45.17|42.17|45.02|42.02|45.17|42.17|44.95|41.95|0
1736129400000|2025-01-06 02:10:00|45.01|42.01|44.83|41.83|45.01|42.01|44.8|41.8|0
1736129700000|2025-01-06 02:15:00|44.82|41.82|44.75|41.75|44.83|41.83|44.73|41.73|0
1736130000000|2025-01-06 02:20:00|44.73|41.73|44.8|41.8|44.81|41.81|44.72|41.72|0
1736130300000|2025-01-06 02:25:00|44.81|41.81|45|42|45.01|42.01|44.78|41.78|0
1736130600000|2025-01-06 02:30:00|45.01|42.01|44.95|41.95|45.05|42.05|44.9|41.9|0
1736130900000|2025-01-06 02:35:00|44.96|41.96|44.88|41.88|44.98|41.98|44.88|41.88|0
1736131200000|2025-01-06 02:40:00|44.89|41.89|45.01|42.01|45.04|42.04|44.86|41.86|0
1736131500000|2025-01-06 02:45:00|44.99|41.99|44.88|41.88|45.01|42.01|44.88|41.88|0
1736131800000|2025-01-06 02:50:00|44.86|41.86|44.82|41.82|44.91|41.91|44.82|41.82|0
1736132100000|2025-01-06 02:55:00|44.83|41.83|44.84|41.84|44.84|41.84|44.81|41.81|0
1736132400000|2025-01-06 03:00:00|44.83|41.83|44.86|41.86|44.86|41.86|44.81|41.81|0
1736132700000|2025-01-06 03:05:00|44.84|41.84|44.9|41.9|44.92|41.92|44.82|41.82|0
1736133000000|2025-01-06 03:10:00|44.91|41.91|44.85|41.85|44.92|41.92|44.85|41.85|0
1736133300000|2025-01-06 03:15:00|44.84|41.84|44.87|41.87|44.89|41.89|44.82|41.82|0
1736133600000|2025-01-06 03:20:00|44.85|41.85|44.92|41.92|44.93|41.93|44.85|41.85|0
1736133900000|2025-01-06 03:25:00|44.95|41.95|44.93|41.93|44.98|41.98|44.89|41.89|0
1736134200000|2025-01-06 03:30:00|44.92|41.92|44.83|41.83|44.93|41.93|44.83|41.83|0
1736134500000|2025-01-06 03:35:00|44.82|41.82|44.78|41.78|44.83|41.83|44.77|41.77|0
1736134800000|2025-01-06 03:40:00|44.79|41.79|44.85|41.85|44.88|41.88|44.78|41.78|0
1736135100000|2025-01-06 03:45:00|44.86|41.86|44.9|41.9|44.91|41.91|44.86|41.86|0
1736135400000|2025-01-06 03:50:00|44.88|41.88|44.91|41.91|44.91|41.91|44.85|41.85|0
1736135700000|2025-01-06 03:55:00|44.92|41.92|44.91|41.91|44.94|41.94|44.89|41.89|0
1736136000000|2025-01-06 04:00:00|44.89|41.89|44.92|41.92|44.93|41.93|44.88|41.88|0
1736136300000|2025-01-06 04:05:00|44.91|41.91|44.86|41.86|44.91|41.91|44.86|41.86|0
1736136600000|2025-01-06 04:10:00|44.87|41.87|44.86|41.86|44.87|41.87|44.84|41.84|0
1736136900000|2025-01-06 04:15:00|44.89|41.89|44.82|41.82|44.92|41.92|44.81|41.81|0
1736137200000|2025-01-06 04:20:00|44.84|41.84|44.77|41.77|44.84|41.84|44.75|41.75|0
1736137500000|2025-01-06 04:25:00|44.75|41.75|44.72|41.72|44.77|41.77|44.7|41.7|0
1736137800000|2025-01-06 04:30:00|44.71|41.71|44.7|41.7|44.72|41.72|44.69|41.69|0
1736138100000|2025-01-06 04:35:00|44.71|41.71|44.67|41.67|44.73|41.73|44.67|41.67|0
1736138400000|2025-01-06 04:40:00|44.68|41.68|44.68|41.68|44.72|41.72|44.68|41.68|0
1736138700000|2025-01-06 04:45:00|44.7|41.7|44.71|41.71|44.72|41.72|44.68|41.68|0
1736139000000|2025-01-06 04:50:00|44.73|41.73|44.75|41.75|44.76|41.76|44.71|41.71|0
1736139300000|2025-01-06 04:55:00|44.74|41.74|44.7|41.7|44.74|41.74|44.7|41.7|0
1736139600000|2025-01-06 05:00:00|44.71|41.71|44.73|41.73|44.73|41.73|44.65|41.65|0
1736139900000|2025-01-06 05:05:00|44.71|41.71|44.64|41.64|44.71|41.71|44.64|41.64|0
1736140200000|2025-01-06 05:10:00|44.66|41.66|44.64|41.64|44.68|41.68|44.64|41.64|0
1736140500000|2025-01-06 05:15:00|44.65|41.65|44.67|41.67|44.67|41.67|44.63|41.63|0
1736140800000|2025-01-06 05:20:00|44.66|41.66|44.49|41.49|44.67|41.67|44.47|41.47|0
1736141100000|2025-01-06 05:25:00|44.46|41.46|44.45|41.45|44.49|41.49|44.44|41.44|0
1736141400000|2025-01-06 05:30:00|44.44|41.44|44.32|41.32|44.44|41.44|44.29|41.29|0
1736141700000|2025-01-06 05:35:00|44.33|41.33|44.36|41.36|44.37|41.37|44.31|41.31|0
1736142000000|2025-01-06 05:40:00|44.37|41.37|44.42|41.42|44.42|41.42|44.34|41.34|0
1736142300000|2025-01-06 05:45:00|44.44|41.44|44.44|41.44|44.49|41.49|44.44|41.44|0
1736142600000|2025-01-06 05:50:00|44.42|41.42|44.4|41.4|44.47|41.47|44.4|41.4|0
1736142900000|2025-01-06 05:55:00|44.41|41.41|44.42|41.42|44.43|41.43|44.38|41.38|0
1736143200000|2025-01-06 06:00:00|44.43|41.43|44.4|41.4|44.43|41.43|44.38|41.38|0
1736143500000|2025-01-06 06:05:00|44.42|41.42|44.48|41.48|44.49|41.49|44.4|41.4|0
1736143800000|2025-01-06 06:10:00|44.5|41.5|44.45|41.45|44.5|41.5|44.43|41.43|0
1736144100000|2025-01-06 06:15:00|44.44|41.44|44.41|41.41|44.46|41.46|44.4|41.4|0
1736144400000|2025-01-06 06:20:00|44.4|41.4|44.35|41.35|44.42|41.42|44.35|41.35|0
1736144700000|2025-01-06 06:25:00|44.36|41.36|44.36|41.36|44.38|41.38|44.33|41.33|0
1736145000000|2025-01-06 06:30:00|44.38|41.38|44.26|41.26|44.39|41.39|44.24|41.24|0
1736145300000|2025-01-06 06:35:00|44.28|41.28|44.23|41.23|44.28|41.28|44.19|41.19|0
1736145600000|2025-01-06 06:40:00|44.22|41.22|44.24|41.24|44.26|41.26|44.2|41.2|0
1736145900000|2025-01-06 06:45:00|44.26|41.26|44.19|41.19|44.26|41.26|44.13|41.13|0
1736146200000|2025-01-06 06:50:00|44.21|41.21|44.21|41.21|44.26|41.26|44.17|41.17|0
1736146500000|2025-01-06 06:55:00|44.19|41.19|44.19|41.19|44.22|41.22|44.17|41.17|0
1736146800000|2025-01-06 07:00:00|44.22|41.22|44.2|41.2|44.24|41.24|44.14|41.14|0
1736147100000|2025-01-06 07:05:00|44.19|41.19|44.22|41.22|44.32|41.32|44.19|41.19|0
1736147400000|2025-01-06 07:10:00|44.21|41.21|44.14|41.14|44.22|41.22|44.12|41.12|0
1736147700000|2025-01-06 07:15:00|44.15|41.15|44.17|41.17|44.2|41.2|44.14|41.14|0
1736148000000|2025-01-06 07:20:00|44.18|41.18|44.1|41.1|44.18|41.18|44.08|41.08|0
1736148300000|2025-01-06 07:25:00|44.08|41.08|43.99|40.99|44.1|41.1|43.97|40.97|0
1736148600000|2025-01-06 07:30:00|43.97|40.97|43.87|40.87|44.01|41.01|43.87|40.87|0
1736148900000|2025-01-06 07:35:00|43.85|40.85|43.95|40.95|43.97|40.97|43.85|40.85|0
1736149200000|2025-01-06 07:40:00|43.94|40.94|43.97|40.97|44.69|41.69|43.9|40.9|0
1736149500000|2025-01-06 07:45:00|43.99|40.99|43.99|40.99|44.02|41.02|43.96|40.96|0
1736149800000|2025-01-06 07:50:00|43.98|40.98|44.02|41.02|44.04|41.04|43.97|40.97|0
1736150100000|2025-01-06 07:55:00|44.03|41.03|44.07|41.07|44.07|41.07|44.01|41.01|0
1736150400000|2025-01-06 08:00:00|44.04|41.04|43.95|40.95|44.09|41.09|43.95|40.95|0
1736150700000|2025-01-06 08:05:00|43.86|40.86|43.79|40.79|43.92|40.92|43.79|40.79|0
1736151000000|2025-01-06 08:10:00|43.78|40.78|43.71|40.71|43.81|40.81|43.71|40.71|0
1736151300000|2025-01-06 08:15:00|43.7|40.7|43.97|40.97|43.97|40.97|43.7|40.7|0
1736151600000|2025-01-06 08:20:00|43.93|40.93|43.98|40.98|43.98|40.98|43.85|40.85|0
1736151900000|2025-01-06 08:25:00|43.97|40.97|43.96|40.96|44.11|41.11|43.96|40.96|0
1736152200000|2025-01-06 08:30:00|43.98|40.98|43.84|40.84|44|41|43.83|40.83|0
1736152500000|2025-01-06 08:35:00|43.82|40.82|43.81|40.81|43.9|40.9|43.78|40.78|0
1736152800000|2025-01-06 08:40:00|43.8|40.8|43.75|40.75|43.81|40.81|43.73|40.73|0
1736153100000|2025-01-06 08:45:00|43.74|40.74|43.55|40.55|43.76|40.76|43.52|40.52|0
1736153400000|2025-01-06 08:50:00|43.54|40.54|43.5|40.5|43.55|40.55|43.44|40.44|0
1736153700000|2025-01-06 08:55:00|43.49|40.49|43.49|40.49|43.5|40.5|43.44|40.44|0
1736154000000|2025-01-06 09:00:00|43.47|40.47|43.26|40.26|43.48|40.48|43.15|40.15|0
1736154300000|2025-01-06 09:05:00|43.27|40.27|43.22|40.22|43.33|40.33|43.22|40.22|0
1736154600000|2025-01-06 09:10:00|43.19|40.19|43.21|40.21|43.26|40.26|43.14|40.14|0
1736154900000|2025-01-06 09:15:00|43.22|40.22|43.22|40.22|43.29|40.29|43.17|40.17|0
1736155200000|2025-01-06 09:20:00|43.21|40.21|43.09|40.09|43.25|40.25|43.03|40.03|0
1736155500000|2025-01-06 09:25:00|43.08|40.08|43.2|40.2|43.24|40.24|43.08|40.08|0
1736155800000|2025-01-06 09:30:00|43.19|40.19|43.07|40.07|43.25|40.25|43.03|40.03|0
1736156100000|2025-01-06 09:35:00|43.06|40.06|43.35|40.35|43.58|40.58|43.06|40.06|0
1736156400000|2025-01-06 09:40:00|43.34|40.34|43.21|40.21|43.35|40.35|43.21|40.21|0
1736156700000|2025-01-06 09:45:00|43.22|40.22|43.11|40.11|43.22|40.22|43.11|40.11|0
1736157000000|2025-01-06 09:50:00|43.09|40.09|43.04|40.04|43.09|40.09|43.01|40.01|0
1736157300000|2025-01-06 09:55:00|43.03|40.03|42.96|39.96|43.04|40.04|42.95|39.95|0
1736157600000|2025-01-06 10:00:00|42.95|39.95|43.07|40.07|43.11|40.11|42.95|39.95|0
1736157900000|2025-01-06 10:05:00|43.09|40.09|42.98|39.98|43.09|40.09|42.96|39.96|0
1736158200000|2025-01-06 10:10:00|42.99|39.99|42.91|39.91|43.04|40.04|42.86|39.86|0
1736158500000|2025-01-06 10:15:00|42.93|39.93|42.77|39.77|42.96|39.96|42.75|39.75|0
1736158800000|2025-01-06 10:20:00|42.78|39.78|42.77|39.77|42.86|39.86|42.73|39.73|0
1736159100000|2025-01-06 10:25:00|42.75|39.75|42.86|39.86|42.88|39.88|42.75|39.75|0
1736159400000|2025-01-06 10:30:00|42.88|39.88|42.96|39.96|43.04|40.04|42.88|39.88|0
1736159700000|2025-01-06 10:35:00|42.95|39.95|42.96|39.96|43.07|40.07|42.92|39.92|0
1736160000000|2025-01-06 10:40:00|42.95|39.95|43.02|40.02|43.02|40.02|42.9|39.9|0
1736160300000|2025-01-06 10:45:00|43|40|43.02|40.02|43.19|40.19|43|40|0
1736160600000|2025-01-06 10:50:00|43.03|40.03|43.09|40.09|43.14|40.14|42.98|39.98|0
1736160900000|2025-01-06 10:55:00|43.08|40.08|43.09|40.09|43.19|40.19|43.08|40.08|0
1736161200000|2025-01-06 11:00:00|43.07|40.07|43.24|40.24|43.54|40.54|43.07|40.07|0
1736161500000|2025-01-06 11:05:00|43.23|40.23|42.98|39.98|43.23|40.23|42.97|39.97|0
1736161800000|2025-01-06 11:10:00|43.01|40.01|42.88|39.88|43.07|40.07|42.83|39.83|0
1736162100000|2025-01-06 11:15:00|42.85|39.85|42.68|39.68|42.87|39.87|42.66|39.66|0
1736162400000|2025-01-06 11:20:00|42.66|39.66|42.66|39.66|43.14|40.14|42.59|39.59|0
1736162700000|2025-01-06 11:25:00|42.65|39.65|42.38|39.38|42.65|39.65|42.35|39.35|0
1736163000000|2025-01-06 11:30:00|42.33|39.33|42.38|39.38|42.46|39.46|42.17|39.17|0
1736163300000|2025-01-06 11:35:00|42.39|39.39|42.18|39.18|42.42|39.42|42.09|39.09|0
1736163600000|2025-01-06 11:40:00|42.17|39.17|42.28|39.28|42.3|39.3|42.16|39.16|0
1736163900000|2025-01-06 11:45:00|42.27|39.27|42.36|39.36|42.39|39.39|42.19|39.19|0
1736164200000|2025-01-06 11:50:00|42.37|39.37|42.21|39.21|42.52|39.52|42.21|39.21|0
1736164500000|2025-01-06 11:55:00|42.18|39.18|42.12|39.12|42.28|39.28|42.11|39.11|0
1736164800000|2025-01-06 12:00:00|42.11|39.11|42.08|39.08|42.2|39.2|42.04|39.04|0
1736165100000|2025-01-06 12:05:00|42.1|39.1|42.24|39.24|42.26|39.26|42.07|39.07|0
1736165400000|2025-01-06 12:10:00|42.23|39.23|42.27|39.27|42.4|39.4|42.21|39.21|0
1736165700000|2025-01-06 12:15:00|42.24|39.24|42.25|39.25|42.37|39.37|42.11|39.11|0
1736166000000|2025-01-06 12:20:00|42.24|39.24|42.08|39.08|42.3|39.3|42.08|39.08|0
1736166300000|2025-01-06 12:25:00|42.09|39.09|42.11|39.11|42.19|39.19|42.02|39.02|0
1736166600000|2025-01-06 12:30:00|42.1|39.1|42.16|39.16|42.22|39.22|42.02|39.02|0
1736166900000|2025-01-06 12:35:00|42.17|39.17|42.02|39.02|42.21|39.21|42.02|39.02|0
1736167200000|2025-01-06 12:40:00|42.03|39.03|41.95|38.95|42.09|39.09|41.94|38.94|0
1736167500000|2025-01-06 12:45:00|41.94|38.94|41.69|38.69|41.95|38.95|41.63|38.63|0
1736167800000|2025-01-06 12:50:00|41.68|38.68|41.94|38.94|42.61|39.61|41.66|38.66|0
1736168100000|2025-01-06 12:55:00|41.95|38.95|42.03|39.03|42.08|39.08|41.95|38.95|0
1736168400000|2025-01-06 13:00:00|42.04|39.04|41.97|38.97|42.12|39.12|41.94|38.94|0
1736168700000|2025-01-06 13:05:00|41.98|38.98|41.97|38.97|42.06|39.06|41.93|38.93|0
1736169000000|2025-01-06 13:10:00|41.98|38.98|42.14|39.14|42.14|39.14|41.97|38.97|0
1736169300000|2025-01-06 13:15:00|42.12|39.12|42.1|39.1|42.18|39.18|42.07|39.07|0
1736169600000|2025-01-06 13:20:00|42.09|39.09|42.03|39.03|42.17|39.17|42.01|39.01|0
1736169900000|2025-01-06 13:25:00|42.04|39.04|41.96|38.96|42.1|39.1|41.96|38.96|0
1736170200000|2025-01-06 13:30:00|41.94|38.94|41.34|38.34|42.05|39.05|41.34|38.34|0
1736170500000|2025-01-06 13:35:00|41.35|38.35|41.67|38.67|41.67|38.67|41.34|38.34|0
1736170800000|2025-01-06 13:40:00|41.66|38.66|41.67|38.67|41.86|38.86|41.64|38.64|0
1736171100000|2025-01-06 13:45:00|41.64|38.64|41.54|38.54|41.7|38.7|41.51|38.51|0
1736171400000|2025-01-06 13:50:00|41.53|38.53|41.33|38.33|41.56|38.56|41.32|38.32|0
1736171700000|2025-01-06 13:55:00|41.31|38.31|41.23|38.23|42.05|39.05|41.23|38.23|0
1736172000000|2025-01-06 14:00:00|41.22|38.22|41.43|38.43|41.43|38.43|41.2|38.2|0
1736172300000|2025-01-06 14:05:00|41.46|38.46|41.43|38.43|41.51|38.51|41.4|38.4|0
1736172600000|2025-01-06 14:10:00|41.45|38.45|41.35|38.35|41.48|38.48|41.28|38.28|0
1736172900000|2025-01-06 14:15:00|41.37|38.37|42.48|39.48|42.78|39.78|41.37|38.37|0
1736173200000|2025-01-06 14:20:00|42.54|39.54|42.57|39.57|42.85|39.85|41.86|38.86|0
1736173500000|2025-01-06 14:25:00|42.54|39.54|42|39|42.54|39.54|41.91|38.91|0
1736173800000|2025-01-06 14:30:00|42.08|39.08|42.04|39.04|42.67|39.67|41.66|38.66|0
1736174100000|2025-01-06 14:35:00|41.99|38.99|42.18|39.18|42.43|39.43|41.9|38.9|0
1736174400000|2025-01-06 14:40:00|42.21|39.21|42.08|39.08|42.24|39.24|41.66|38.66|0
1736174700000|2025-01-06 14:45:00|41.92|38.92|42.06|39.06|42.06|39.06|41.42|38.42|0
1736175000000|2025-01-06 14:50:00|42|39|41.68|38.68|42.01|39.01|41.56|38.56|0
1736175300000|2025-01-06 14:55:00|41.7|38.7|41.74|38.74|41.96|38.96|41.51|38.51|0
1736175600000|2025-01-06 15:00:00|41.7|38.7|41.39|38.39|41.85|38.85|41.39|38.39|0
1736175900000|2025-01-06 15:05:00|41.37|38.37|41.28|38.28|41.57|38.57|41.28|38.28|0
1736176200000|2025-01-06 15:10:00|41.26|38.26|41.11|38.11|41.74|38.74|41.07|38.07|0
1736176500000|2025-01-06 15:15:00|41.1|38.1|41.29|38.29|41.49|38.49|41.05|38.05|0
1736176800000|2025-01-06 15:20:00|41.28|38.28|41.25|38.25|41.4|38.4|41.02|38.02|0
1736177100000|2025-01-06 15:25:00|41.22|38.22|41.02|38.02|41.31|38.31|40.94|37.94|0
1736177400000|2025-01-06 15:30:00|40.97|37.97|41.23|38.23|41.35|38.35|40.97|37.97|0
1736177700000|2025-01-06 15:35:00|41.24|38.24|41.46|38.46|41.47|38.47|41.2|38.2|0
1736178000000|2025-01-06 15:40:00|41.41|38.41|41.27|38.27|41.41|38.41|41.19|38.19|0
1736178300000|2025-01-06 15:45:00|41.26|38.26|41.19|38.19|41.27|38.27|40.97|37.97|0
1736178600000|2025-01-06 15:50:00|41.18|38.18|40.89|37.89|41.24|38.24|40.8|37.8|0
1736178900000|2025-01-06 15:55:00|40.92|37.92|40.99|37.99|41.04|38.04|40.8|37.8|0
1736179200000|2025-01-06 16:00:00|40.98|37.98|40.99|37.99|41.18|38.18|40.9|37.9|0
1736179500000|2025-01-06 16:05:00|41.01|38.01|40.99|37.99|41.11|38.11|40.97|37.97|0
1736179800000|2025-01-06 16:10:00|40.96|37.96|40.78|37.78|41.15|38.15|40.75|37.75|0
1736180100000|2025-01-06 16:15:00|40.84|37.84|40.66|37.66|40.89|37.89|40.63|37.63|0
1736180400000|2025-01-06 16:20:00|40.64|37.64|40.7|37.7|40.75|37.75|40.55|37.55|0
1736180700000|2025-01-06 16:25:00|40.72|37.72|40.54|37.54|40.83|37.83|40.52|37.52|0
1736181000000|2025-01-06 16:30:00|40.52|37.52|39.84|36.84|40.81|37.81|39.71|36.71|0
1736181300000|2025-01-06 16:35:00|39.86|36.86|39.76|36.76|39.92|36.92|39.74|36.74|0
1736181600000|2025-01-06 16:40:00|39.74|36.74|39.85|36.85|39.91|36.91|39.73|36.73|0
1736181900000|2025-01-06 16:45:00|39.86|36.86|39.9|36.9|40.02|37.02|39.85|36.85|0
1736182200000|2025-01-06 16:50:00|39.92|36.92|39.84|36.84|39.92|36.92|39.8|36.8|0
1736182500000|2025-01-06 16:55:00|39.86|36.86|40.19|37.19|40.22|37.22|39.75|36.75|0
1736182800000|2025-01-06 17:00:00|40.22|37.22|40.29|37.29|40.43|37.43|40.22|37.22|0
1736183100000|2025-01-06 17:05:00|40.28|37.28|40.28|37.28|40.43|37.43|40.22|37.22|0
1736183400000|2025-01-06 17:10:00|40.32|37.32|40.52|37.52|40.57|37.57|40.32|37.32|0
1736183700000|2025-01-06 17:15:00|40.54|37.54|40.59|37.59|40.67|37.67|40.41|37.41|0
1736184000000|2025-01-06 17:20:00|40.58|37.58|40.67|37.67|40.69|37.69|40.55|37.55|0
1736184300000|2025-01-06 17:25:00|40.68|37.68|40.73|37.73|40.84|37.84|40.62|37.62|0
1736184600000|2025-01-06 17:30:00|40.74|37.74|40.76|37.76|40.9|37.9|40.68|37.68|0
1736184900000|2025-01-06 17:35:00|40.74|37.74|40.91|37.91|40.95|37.95|40.66|37.66|0
1736185200000|2025-01-06 17:40:00|40.94|37.94|41.14|38.14|41.29|38.29|40.89|37.89|0
1736185500000|2025-01-06 17:45:00|41.17|38.17|41.75|38.75|41.78|38.78|40.54|37.54|0
1736185800000|2025-01-06 17:50:00|41.73|38.73|41.45|38.45|41.73|38.73|41.33|38.33|0
1736186100000|2025-01-06 17:55:00|41.46|38.46|41.54|38.54|41.73|38.73|41.45|38.45|0
1736186400000|2025-01-06 18:00:00|41.52|38.52|41.8|38.8|42.16|39.16|41.51|38.51|0
1736186700000|2025-01-06 18:05:00|41.79|38.79|41.88|38.88|42|39|41.71|38.71|0
1736187000000|2025-01-06 18:10:00|41.87|38.87|41.8|38.8|41.96|38.96|41.77|38.77|0
1736187300000|2025-01-06 18:15:00|41.78|38.78|41.47|38.47|42.11|39.11|41.41|38.41|0
1736187600000|2025-01-06 18:20:00|41.46|38.46|41.36|38.36|41.53|38.53|41.18|38.18|0
1736187900000|2025-01-06 18:25:00|41.33|38.33|41.29|38.29|41.4|38.4|41.26|38.26|0
1736188200000|2025-01-06 18:30:00|41.3|38.3|41.58|38.58|41.66|38.66|41.26|38.26|0
1736188500000|2025-01-06 18:35:00|41.56|38.56|41.74|38.74|41.88|38.88|41.42|38.42|0
1736188800000|2025-01-06 18:40:00|41.77|38.77|41.99|38.99|42.1|39.1|41.71|38.71|0
1736189100000|2025-01-06 18:45:00|42.03|39.03|42.48|39.48|42.54|39.54|41.96|38.96|0
1736189400000|2025-01-06 18:50:00|42.47|39.47|42.19|39.19|42.47|39.47|42.06|39.06|0
1736189700000|2025-01-06 18:55:00|42.17|39.17|42.85|39.85|42.85|39.85|42.08|39.08|0
1736190000000|2025-01-06 19:00:00|42.87|39.87|42.98|39.98|43.33|40.33|42.33|39.33|0
1736190300000|2025-01-06 19:05:00|43|40|43.42|40.42|43.54|40.54|43|40|0
1736190600000|2025-01-06 19:10:00|43.44|40.44|43.29|40.29|43.65|40.65|43.25|40.25|0
1736190900000|2025-01-06 19:15:00|43.34|40.34|43.26|40.26|43.37|40.37|43.1|40.1|0
1736191200000|2025-01-06 19:20:00|43.28|40.28|43.27|40.27|43.34|40.34|43.16|40.16|0
1736191500000|2025-01-06 19:25:00|43.26|40.26|43.42|40.42|43.42|40.42|43.16|40.16|0
1736191800000|2025-01-06 19:30:00|43.4|40.4|43.13|40.13|43.56|40.56|42.96|39.96|0
1736192100000|2025-01-06 19:35:00|43.15|40.15|43.22|40.22|43.34|40.34|43.1|40.1|0
1736192400000|2025-01-06 19:40:00|43.24|40.24|43.14|40.14|43.4|40.4|43.13|40.13|0
1736192700000|2025-01-06 19:45:00|43.13|40.13|43.03|40.03|43.29|40.29|42.95|39.95|0
1736193000000|2025-01-06 19:50:00|43.06|40.06|43.25|40.25|43.38|40.38|43.03|40.03|0
1736193300000|2025-01-06 19:55:00|43.22|40.22|43.74|40.74|43.77|40.77|43.22|40.22|0
1736193600000|2025-01-06 20:00:00|43.78|40.78|43.48|40.48|43.93|40.93|43.41|40.41|0
1736193900000|2025-01-06 20:05:00|43.46|40.46|43.59|40.59|43.74|40.74|43.41|40.41|0
1736194200000|2025-01-06 20:10:00|43.62|40.62|43.62|40.62|43.69|40.69|43.43|40.43|0
1736194500000|2025-01-06 20:15:00|43.64|40.64|43.59|40.59|43.77|40.77|43.54|40.54|0
1736194800000|2025-01-06 20:20:00|43.6|40.6|43.17|40.17|43.75|40.75|43.15|40.15|0
1736195100000|2025-01-06 20:25:00|43.19|40.19|43.27|40.27|43.36|40.36|43.19|40.19|0
1736195400000|2025-01-06 20:30:00|43.22|40.22|43.26|40.26|43.34|40.34|43.01|40.01|0
1736195700000|2025-01-06 20:35:00|43.28|40.28|43.45|40.45|43.47|40.47|43.04|40.04|0
1736196000000|2025-01-06 20:40:00|43.47|40.47|43.57|40.57|43.63|40.63|43.36|40.36|0
1736196300000|2025-01-06 20:45:00|43.52|40.52|44.12|41.12|44.15|41.15|43.52|40.52|0
1736196600000|2025-01-06 20:50:00|43.92|40.92|43.18|40.18|43.94|40.94|43.02|40.02|0
1736196900000|2025-01-06 20:55:00|43.13|40.13|42.7|39.7|43.32|40.32|42.7|39.7|0
1736197200000|2025-01-06 21:00:00|42.79|39.79|42.65|39.65|42.79|39.79|42.51|39.51|0
1736197500000|2025-01-06 21:05:00|42.62|39.62|42.45|39.45|42.62|39.62|42.4|39.4|0
1736197800000|2025-01-06 21:10:00|43.28|40.28|42.94|39.94|43.34|40.34|42.93|39.93|0
1736198100000|2025-01-06 21:15:00|43.04|39.84|43.08|39.88|43.12|39.92|43.01|39.81|0
1736198400000|2025-01-06 21:20:00|43.06|39.86|43.09|39.89|43.12|39.92|43.06|39.86|0
1736198700000|2025-01-06 21:25:00|43.11|39.91|43.12|39.92|43.14|39.94|43.09|39.89|0
1736199000000|2025-01-06 21:30:00|43.1|39.9|43.07|39.87|43.12|39.92|43.04|39.84|0
1736199300000|2025-01-06 21:35:00|43.09|39.89|43.1|39.9|43.12|39.92|43.06|39.86|0
1736199600000|2025-01-06 21:40:00|43.12|39.92|43.1|39.9|43.12|39.92|43.1|39.9|0
1736199900000|2025-01-06 21:45:00|43.11|39.91|42.97|39.77|43.13|39.93|42.96|39.76|0
1736200200000|2025-01-06 21:50:00|42.96|39.76|42.96|39.76|42.97|39.77|42.94|39.74|0
1736200500000|2025-01-06 21:55:00|42.94|39.74|42.95|39.75|43.03|39.83|42.93|39.73|0
1736200800000|2025-01-06 22:00:00|42.97|39.77|43.01|39.81|43.01|39.81|42.97|39.77|0
1736201100000|2025-01-06 22:05:00|42.99|39.79|42.99|39.79|43|39.8|42.99|39.79|0
1736201700000|2025-01-06 22:15:00|42.98|39.78|42.97|39.77|42.98|39.78|42.97|39.77|0
1736202000000|2025-01-06 22:20:00|43|39.8|42.99|39.79|43|39.8|42.98|39.78|0
1736202600000|2025-01-06 22:30:00|42.98|39.78|42.98|39.78|43|39.8|42.98|39.78|0
1736203200000|2025-01-06 22:40:00|42.97|39.77|42.96|39.76|42.97|39.77|42.96|39.76|0
1736203500000|2025-01-06 22:45:00|42.97|39.77|42.96|39.76|42.97|39.77|42.96|39.76|0
1736203800000|2025-01-06 22:50:00|42.97|39.77|42.96|39.76|42.97|39.77|42.95|39.75|0
1736204100000|2025-01-06 22:55:00|42.95|39.75|42.95|39.75|42.98|39.78|42.94|39.74|0
1736204400000|2025-01-06 23:00:00|42.93|39.73|42.73|39.53|42.97|39.77|42.7|39.5|0
1736204700000|2025-01-06 23:05:00|42.74|39.54|42.86|39.66|42.88|39.68|42.74|39.54|0
1736205000000|2025-01-06 23:10:00|42.84|39.64|42.84|39.64|42.84|39.64|42.8|39.6|0
1736205300000|2025-01-06 23:15:00|42.86|39.66|42.94|39.74|42.94|39.74|42.84|39.64|0
1736205600000|2025-01-06 23:20:00|42.98|39.78|42.98|39.78|43.05|39.85|42.96|39.76|0
1736205900000|2025-01-06 23:25:00|42.99|39.79|43.02|39.82|43.03|39.83|42.92|39.72|0
1736206200000|2025-01-06 23:30:00|43.01|39.81|43|39.8|43.03|39.83|42.96|39.76|0
1736206500000|2025-01-06 23:35:00|42.99|39.79|43.01|39.81|43.09|39.89|42.98|39.78|0
1736206800000|2025-01-06 23:40:00|43.02|39.82|42.96|39.76|43.03|39.83|42.95|39.75|0
1736207100000|2025-01-06 23:45:00|42.98|39.78|42.98|39.78|43.04|39.84|42.91|39.71|0
1736207400000|2025-01-06 23:50:00|42.96|39.76|43.01|39.81|43.02|39.82|42.93|39.73|0
1736207700000|2025-01-06 23:55:00|43.02|39.82|43.06|39.86|43.12|39.92|42.98|39.78|0
1736208000000|2025-01-07 00:00:00|43.07|39.87|43.17|39.97|43.17|39.97|43.05|39.85|0
1736208300000|2025-01-07 00:05:00|43.18|39.98|43.16|39.96|43.21|40.01|43.13|39.93|0
1736208600000|2025-01-07 00:10:00|43.15|39.95|43.1|39.9|43.15|39.95|43.07|39.87|0
1736208900000|2025-01-07 00:15:00|43.08|39.88|43.15|39.95|43.15|39.95|43|39.8|0
1736209200000|2025-01-07 00:20:00|43.13|39.93|43.1|39.9|43.16|39.96|43.1|39.9|0
1736209500000|2025-01-07 00:25:00|43.11|39.91|43.16|39.96|43.18|39.98|43.1|39.9|0
1736209800000|2025-01-07 00:30:00|43.17|39.97|43.05|39.85|43.18|39.98|43.03|39.83|0
1736210100000|2025-01-07 00:35:00|43.02|39.82|43.05|39.85|43.05|39.85|42.98|39.78|0
1736210400000|2025-01-07 00:40:00|43.03|39.83|43.03|39.83|43.05|39.85|43|39.8|0
1736210700000|2025-01-07 00:45:00|43.01|39.81|43.08|39.88|43.08|39.88|43.01|39.81|0
1736211000000|2025-01-07 00:50:00|43.06|39.86|43.14|39.94|43.14|39.94|43.04|39.84|0
1736211300000|2025-01-07 00:55:00|43.15|39.95|43.22|40.02|43.32|40.12|43.15|39.95|0
1736211600000|2025-01-07 01:00:00|43.23|40.03|43.33|40.13|43.39|40.19|43.17|39.97|0
1736211900000|2025-01-07 01:05:00|43.34|40.14|43.31|40.11|43.34|40.14|43.26|40.06|0
1736212200000|2025-01-07 01:10:00|43.29|40.09|43.29|40.09|43.31|40.11|43.25|40.05|0
1736212500000|2025-01-07 01:15:00|43.31|40.11|42.78|39.58|43.34|40.14|42.7|39.5|0
1736212800000|2025-01-07 01:20:00|42.77|39.57|42.75|39.55|42.81|39.61|42.72|39.52|0
1736213100000|2025-01-07 01:25:00|42.76|39.56|42.8|39.6|42.83|39.63|42.7|39.5|0
1736213400000|2025-01-07 01:30:00|42.81|39.61|42.7|39.7|42.81|39.73|42.65|39.61|0
1736213700000|2025-01-07 01:35:00|42.71|39.71|42.65|39.65|42.71|39.71|42.65|39.65|0
1736214000000|2025-01-07 01:40:00|42.66|39.66|42.66|39.66|42.68|39.68|42.63|39.63|0
1736214300000|2025-01-07 01:45:00|42.68|39.68|42.6|39.6|42.68|39.68|42.57|39.57|0
1736214600000|2025-01-07 01:50:00|42.57|39.57|42.52|39.52|42.58|39.58|42.5|39.5|0
1736214900000|2025-01-07 01:55:00|42.5|39.5|42.48|39.48|42.55|39.55|42.44|39.44|0
1736215200000|2025-01-07 02:00:00|42.5|39.5|42.44|39.44|42.5|39.5|42.42|39.42|0
1736215500000|2025-01-07 02:05:00|42.45|39.45|42.42|39.42|42.45|39.45|42.4|39.4|0
1736215800000|2025-01-07 02:10:00|42.4|39.4|42.45|39.45|42.47|39.47|42.4|39.4|0
1736216100000|2025-01-07 02:15:00|42.43|39.43|42.38|39.38|42.46|39.46|42.38|39.38|0
1736216400000|2025-01-07 02:20:00|42.39|39.39|42.34|39.34|42.39|39.39|42.27|39.27|0
1736216700000|2025-01-07 02:25:00|42.35|39.35|42.38|39.38|42.4|39.4|42.34|39.34|0
1736217000000|2025-01-07 02:30:00|42.37|39.37|42.43|39.43|42.45|39.45|42.37|39.37|0
1736217300000|2025-01-07 02:35:00|42.44|39.44|42.54|39.54|42.54|39.54|42.4|39.4|0
1736217600000|2025-01-07 02:40:00|42.53|39.53|42.65|39.65|42.66|39.66|42.52|39.52|0
1736217900000|2025-01-07 02:45:00|42.63|39.63|42.65|39.65|42.65|39.65|42.57|39.57|0
1736218200000|2025-01-07 02:50:00|42.64|39.64|42.84|39.84|42.89|39.89|42.64|39.64|0
1736218500000|2025-01-07 02:55:00|42.82|39.82|42.85|39.85|42.85|39.85|42.77|39.77|0
1736218800000|2025-01-07 03:00:00|42.84|39.84|42.9|39.9|43.09|40.09|42.84|39.84|0
1736219100000|2025-01-07 03:05:00|42.91|39.91|42.96|39.96|43.03|40.03|42.91|39.91|0
1736219400000|2025-01-07 03:10:00|42.98|39.98|42.82|39.82|42.99|39.99|42.8|39.8|0
1736219700000|2025-01-07 03:15:00|42.8|39.8|42.82|39.82|42.86|39.86|42.8|39.8|0
1736220000000|2025-01-07 03:20:00|42.8|39.8|42.78|39.78|42.82|39.82|42.75|39.75|0
1736220300000|2025-01-07 03:25:00|42.8|39.8|42.81|39.81|42.85|39.85|42.77|39.77|0
1736220600000|2025-01-07 03:30:00|42.8|39.8|42.64|39.64|42.83|39.83|42.62|39.62|0
1736220900000|2025-01-07 03:35:00|42.65|39.65|42.65|39.65|42.65|39.65|42.6|39.6|0
1736221200000|2025-01-07 03:40:00|42.66|39.66|42.71|39.71|42.75|39.75|42.66|39.66|0
1736221500000|2025-01-07 03:45:00|42.73|39.73|42.7|39.7|42.76|39.76|42.7|39.7|0
1736221800000|2025-01-07 03:50:00|42.71|39.71|42.71|39.71|42.79|39.79|42.68|39.68|0
1736222100000|2025-01-07 03:55:00|42.7|39.7|42.6|39.6|42.7|39.7|42.6|39.6|0
1736222400000|2025-01-07 04:00:00|42.62|39.62|42.68|39.68|42.7|39.7|42.6|39.6|0
1736222700000|2025-01-07 04:05:00|42.69|39.69|42.74|39.74|42.76|39.76|42.68|39.68|0
1736223000000|2025-01-07 04:10:00|42.76|39.76|42.68|39.68|42.77|39.77|42.68|39.68|0
1736223300000|2025-01-07 04:15:00|42.69|39.69|42.69|39.69|42.77|39.77|42.66|39.66|0
1736223600000|2025-01-07 04:20:00|42.71|39.71|42.69|39.69|42.72|39.72|42.67|39.67|0
1736223900000|2025-01-07 04:25:00|42.67|39.67|42.64|39.64|42.71|39.71|42.63|39.63|0
1736224200000|2025-01-07 04:30:00|42.62|39.62|42.74|39.74|42.75|39.75|42.61|39.61|0
1736224500000|2025-01-07 04:35:00|42.73|39.73|42.83|39.83|42.83|39.83|42.73|39.73|0
1736224800000|2025-01-07 04:40:00|42.85|39.85|42.84|39.84|42.85|39.85|42.8|39.8|0
1736225100000|2025-01-07 04:45:00|42.83|39.83|42.83|39.83|42.84|39.84|42.76|39.76|0
1736225400000|2025-01-07 04:50:00|42.86|39.86|42.81|39.81|42.87|39.87|42.79|39.79|0
1736225700000|2025-01-07 04:55:00|42.82|39.82|42.87|39.87|42.87|39.87|42.79|39.79|0
1736226000000|2025-01-07 05:00:00|42.89|39.89|42.84|39.84|42.89|39.89|42.81|39.81|0
1736226300000|2025-01-07 05:05:00|42.85|39.85|42.93|39.93|42.98|39.98|42.79|39.79|0
1736226600000|2025-01-07 05:10:00|42.92|39.92|42.85|39.85|42.93|39.93|42.84|39.84|0
1736226900000|2025-01-07 05:15:00|42.87|39.87|42.87|39.87|42.9|39.9|42.85|39.85|0
1736227200000|2025-01-07 05:20:00|42.88|39.88|43.35|40.35|43.44|40.44|42.85|39.85|0
1736227500000|2025-01-07 05:25:00|43.32|40.32|43.15|40.15|43.32|40.32|43.11|40.11|0
1736227800000|2025-01-07 05:30:00|43.19|40.19|43.04|40.04|43.22|40.22|43.04|40.04|0
1736228100000|2025-01-07 05:35:00|43.05|40.05|43.35|40.35|43.69|40.69|42.39|39.39|0
1736228400000|2025-01-07 05:40:00|43.32|40.32|43.41|40.41|43.45|40.45|43.3|40.3|0
1736228700000|2025-01-07 05:45:00|43.42|40.42|43.3|40.3|43.44|40.44|43.3|40.3|0
1736229000000|2025-01-07 05:50:00|43.28|40.28|43.23|40.23|43.29|40.29|43.17|40.17|0
1736229300000|2025-01-07 05:55:00|43.24|40.24|43.19|40.19|43.25|40.25|43.18|40.18|0
1736229600000|2025-01-07 06:00:00|43.2|40.2|43.17|40.17|43.22|40.22|43.07|40.07|0
1736229900000|2025-01-07 06:05:00|43.18|40.18|43.13|40.13|43.18|40.18|43.12|40.12|0
1736230200000|2025-01-07 06:10:00|43.12|40.12|43.21|40.21|43.25|40.25|43.12|40.12|0
1736230500000|2025-01-07 06:15:00|43.2|40.2|43.21|40.21|43.21|40.21|43.12|40.12|0
1736230800000|2025-01-07 06:20:00|43.2|40.2|43.26|40.26|43.26|40.26|43.18|40.18|0
1736231100000|2025-01-07 06:25:00|43.27|40.27|43.29|40.29|43.29|40.29|43.24|40.24|0
1736231400000|2025-01-07 06:30:00|43.27|40.27|43.29|40.29|43.29|40.29|43.22|40.22|0
1736231700000|2025-01-07 06:35:00|43.3|40.3|43.37|40.37|43.38|40.38|43.28|40.28|0
1736232000000|2025-01-07 06:40:00|43.35|40.35|43.25|40.25|43.45|40.45|43.25|40.25|0
1736232300000|2025-01-07 06:45:00|43.27|40.27|43.38|40.38|43.38|40.38|43.25|40.25|0
1736232600000|2025-01-07 06:50:00|43.4|40.4|43.32|40.32|43.46|40.46|43.32|40.32|0
1736232900000|2025-01-07 06:55:00|43.33|40.33|43.4|40.4|43.48|40.48|43.32|40.32|0
1736233200000|2025-01-07 07:00:00|43.41|40.41|43.23|40.23|43.41|40.41|43.22|40.22|0
1736233500000|2025-01-07 07:05:00|43.25|40.25|43.12|40.12|43.25|40.25|43.12|40.12|0
1736233800000|2025-01-07 07:10:00|43.14|40.14|43.05|40.05|43.14|40.14|43.02|40.02|0
1736234100000|2025-01-07 07:15:00|43.06|40.06|43.15|40.15|43.2|40.2|43.06|40.06|0
1736234400000|2025-01-07 07:20:00|43.12|40.12|43.1|40.1|43.15|40.15|43.07|40.07|0
1736234700000|2025-01-07 07:25:00|43.12|40.12|43.29|40.29|43.32|40.32|43.12|40.12|0
1736235000000|2025-01-07 07:30:00|43.28|40.28|43.18|40.18|43.29|40.29|43.11|40.11|0
1736235300000|2025-01-07 07:35:00|43.21|40.21|43.25|40.25|43.26|40.26|43.16|40.16|0
1736235600000|2025-01-07 07:40:00|43.26|40.26|43.19|40.19|43.35|40.35|43.19|40.19|0
1736235900000|2025-01-07 07:45:00|43.22|40.22|43.11|40.11|43.22|40.22|43.1|40.1|0
1736236200000|2025-01-07 07:50:00|43.1|40.1|43.06|40.06|43.16|40.16|43.03|40.03|0
1736236500000|2025-01-07 07:55:00|43.08|40.08|43|40|43.09|40.09|42.96|39.96|0
1736236800000|2025-01-07 08:00:00|42.93|39.93|42.9|39.9|43.03|40.03|42.87|39.87|0
1736237100000|2025-01-07 08:05:00|42.93|39.93|42.99|39.99|43.07|40.07|42.92|39.92|0
1736237400000|2025-01-07 08:10:00|43.03|40.03|43.19|40.19|43.19|40.19|42.98|39.98|0
1736237700000|2025-01-07 08:15:00|43.22|40.22|43.12|40.12|43.28|40.28|43.06|40.06|0
1736238000000|2025-01-07 08:20:00|43.15|40.15|43.16|40.16|43.18|40.18|43.07|40.07|0
1736238300000|2025-01-07 08:25:00|43.15|40.15|43.23|40.23|43.27|40.27|43.14|40.14|0
1736238600000|2025-01-07 08:30:00|43.21|40.21|42.97|39.97|43.25|40.25|42.96|39.96|0
1736238900000|2025-01-07 08:35:00|42.96|39.96|42.8|39.8|42.99|39.99|42.8|39.8|0
1736239200000|2025-01-07 08:40:00|42.78|39.78|42.57|39.57|42.81|39.81|42.57|39.57|0
1736239500000|2025-01-07 08:45:00|42.59|39.59|42.43|39.43|42.64|39.64|42.43|39.43|0
1736239800000|2025-01-07 08:50:00|42.45|39.45|42.75|39.75|42.76|39.76|42.45|39.45|0
1736240100000|2025-01-07 08:55:00|42.74|39.74|42.59|39.59|42.76|39.76|42.57|39.57|0
1736240400000|2025-01-07 09:00:00|42.58|39.58|42.46|39.46|42.63|39.63|42.43|39.43|0
1736240700000|2025-01-07 09:05:00|42.47|39.47|42.41|39.41|42.54|39.54|42.39|39.39|0
1736241000000|2025-01-07 09:10:00|42.4|39.4|42.46|39.46|42.47|39.47|42.36|39.36|0
1736241300000|2025-01-07 09:15:00|42.5|39.5|42.58|39.58|42.64|39.64|42.49|39.49|0
1736241600000|2025-01-07 09:20:00|42.57|39.57|42.59|39.59|42.63|39.63|42.5|39.5|0
1736241900000|2025-01-07 09:25:00|42.58|39.58|42.53|39.53|42.63|39.63|42.52|39.52|0
1736242200000|2025-01-07 09:30:00|42.52|39.52|42.56|39.56|42.63|39.63|42.52|39.52|0
1736242500000|2025-01-07 09:35:00|42.55|39.55|42.45|39.45|42.58|39.58|42.42|39.42|0
1736242800000|2025-01-07 09:40:00|42.44|39.44|42.61|39.61|42.61|39.61|42.44|39.44|0
1736243100000|2025-01-07 09:45:00|42.62|39.62|42.83|39.83|42.88|39.88|42.62|39.62|0
1736243400000|2025-01-07 09:50:00|42.81|39.81|42.78|39.78|42.92|39.92|42.72|39.72|0
1736243700000|2025-01-07 09:55:00|42.79|39.79|42.83|39.83|42.85|39.85|42.72|39.72|0
1736244000000|2025-01-07 10:00:00|42.84|39.84|42.79|39.79|42.97|39.97|42.75|39.75|0
1736244300000|2025-01-07 10:05:00|42.78|39.78|42.63|39.63|42.79|39.79|42.63|39.63|0
1736244600000|2025-01-07 10:10:00|42.66|39.66|42.44|39.44|42.66|39.66|42.43|39.43|0
1736244900000|2025-01-07 10:15:00|42.46|39.46|42.39|39.39|42.52|39.52|42.39|39.39|0
1736245200000|2025-01-07 10:20:00|42.38|39.38|42.31|39.31|42.39|39.39|42.28|39.28|0
1736245500000|2025-01-07 10:25:00|42.35|39.35|42.41|39.41|42.47|39.47|42.35|39.35|0
1736245800000|2025-01-07 10:30:00|42.39|39.39|42.33|39.33|42.42|39.42|42.28|39.28|0
1736246100000|2025-01-07 10:35:00|42.34|39.34|42.33|39.33|42.36|39.36|42.3|39.3|0
1736246400000|2025-01-07 10:40:00|42.34|39.34|42.37|39.37|42.4|39.4|42.31|39.31|0
1736246700000|2025-01-07 10:45:00|42.39|39.39|42.42|39.42|42.48|39.48|42.39|39.39|0
1736247000000|2025-01-07 10:50:00|42.4|39.4|42.28|39.28|42.4|39.4|42.26|39.26|0
1736247300000|2025-01-07 10:55:00|42.31|39.31|42.29|39.29|42.34|39.34|42.27|39.27|0
1736247600000|2025-01-07 11:00:00|42.31|39.31|42.35|39.35|42.43|39.43|42.29|39.29|0
1736247900000|2025-01-07 11:05:00|42.37|39.37|42.37|39.37|42.43|39.43|42.35|39.35|0
1736248200000|2025-01-07 11:10:00|42.38|39.38|42.4|39.4|42.41|39.41|42.3|39.3|0
1736248500000|2025-01-07 11:15:00|42.41|39.41|42.38|39.38|42.49|39.49|42.36|39.36|0
1736248800000|2025-01-07 11:20:00|42.36|39.36|42.3|39.3|42.4|39.4|42.29|39.29|0
1736249100000|2025-01-07 11:25:00|42.29|39.29|42.22|39.22|42.3|39.3|42.22|39.22|0
1736249400000|2025-01-07 11:30:00|42.21|39.21|42.61|39.61|42.61|39.61|42.21|39.21|0
1736249700000|2025-01-07 11:35:00|42.58|39.58|42.57|39.57|42.69|39.69|42.55|39.55|0
1736250000000|2025-01-07 11:40:00|42.58|39.58|42.55|39.55|42.6|39.6|42.53|39.53|0
1736250300000|2025-01-07 11:45:00|42.54|39.54|42.58|39.58|42.66|39.66|42.5|39.5|0
1736250600000|2025-01-07 11:50:00|42.57|39.57|42.66|39.66|42.66|39.66|42.5|39.5|0
1736250900000|2025-01-07 11:55:00|42.67|39.67|42.53|39.53|42.7|39.7|42.51|39.51|0
1736251200000|2025-01-07 12:00:00|42.48|39.48|42.54|39.54|42.72|39.72|42.43|39.43|0
1736251500000|2025-01-07 12:05:00|42.53|39.53|42.48|39.48|42.55|39.55|42.41|39.41|0
1736251800000|2025-01-07 12:10:00|42.47|39.47|42.46|39.46|42.48|39.48|42.32|39.32|0
1736252100000|2025-01-07 12:15:00|42.43|39.43|42.41|39.41|42.53|39.53|42.41|39.41|0
1736252400000|2025-01-07 12:20:00|42.4|39.4|42.46|39.46|42.46|39.46|42.38|39.38|0
1736252700000|2025-01-07 12:25:00|42.48|39.48|42.49|39.49|42.55|39.55|42.48|39.48|0
1736253000000|2025-01-07 12:30:00|42.46|39.46|42.25|39.25|42.48|39.48|42.25|39.25|0
1736253300000|2025-01-07 12:35:00|42.24|39.24|42.25|39.25|42.3|39.3|42.21|39.21|0
1736253600000|2025-01-07 12:40:00|42.24|39.24|42.36|39.36|42.37|39.37|42.12|39.12|0
1736253900000|2025-01-07 12:45:00|42.35|39.35|42.39|39.39|42.47|39.47|42.35|39.35|0
1736254200000|2025-01-07 12:50:00|42.4|39.4|42.37|39.37|42.4|39.4|42.24|39.24|0
1736254500000|2025-01-07 12:55:00|42.38|39.38|42.54|39.54|42.68|39.68|42.34|39.34|0
1736254800000|2025-01-07 13:00:00|42.56|39.56|42.52|39.52|42.59|39.59|42.41|39.41|0
1736255100000|2025-01-07 13:05:00|42.51|39.51|42.63|39.63|42.63|39.63|42.49|39.49|0
1736255400000|2025-01-07 13:10:00|42.6|39.6|42.41|39.41|42.62|39.62|42.38|39.38|0
1736255700000|2025-01-07 13:15:00|42.4|39.4|42.27|39.27|42.41|39.41|42.24|39.24|0
1736256000000|2025-01-07 13:20:00|42.28|39.28|42.36|39.36|42.41|39.41|42.28|39.28|0
1736256300000|2025-01-07 13:25:00|42.38|39.38|42.44|39.44|42.52|39.52|42.36|39.36|0
1736256600000|2025-01-07 13:30:00|42.45|39.45|42.31|39.31|42.52|39.52|42.3|39.3|0
1736256900000|2025-01-07 13:35:00|42.32|39.32|42.3|39.3|42.37|39.37|42.23|39.23|0
1736257200000|2025-01-07 13:40:00|42.28|39.28|42.22|39.22|42.36|39.36|42.22|39.22|0
1736257500000|2025-01-07 13:45:00|42.2|39.2|42.11|39.11|42.23|39.23|42.09|39.09|0
1736257800000|2025-01-07 13:50:00|42.09|39.09|41.46|38.46|43.05|40.05|41.39|38.39|0
1736258100000|2025-01-07 13:55:00|41.47|38.47|41.29|38.29|41.51|38.51|41.29|38.29|0
1736258400000|2025-01-07 14:00:00|41.28|38.28|41.17|38.17|41.32|38.32|41.15|38.15|0
1736258700000|2025-01-07 14:05:00|41.2|38.2|41.23|38.23|41.28|38.28|41.12|38.12|0
1736259000000|2025-01-07 14:10:00|41.21|38.21|41.05|38.05|41.43|38.43|41.02|38.02|0
1736259300000|2025-01-07 14:15:00|41.04|38.04|41.05|38.05|41.1|38.1|41.01|38.01|0
1736259600000|2025-01-07 14:20:00|41.07|38.07|41.11|38.11|41.19|38.19|41.07|38.07|0
1736259900000|2025-01-07 14:25:00|41.08|38.08|40.84|37.84|41.13|38.13|40.84|37.84|0
1736260200000|2025-01-07 14:30:00|40.85|37.85|41.31|38.31|41.34|38.34|40.68|37.68|0
1736260500000|2025-01-07 14:35:00|41.36|38.36|41.78|38.78|41.78|38.78|41.27|38.27|0
1736260800000|2025-01-07 14:40:00|41.81|38.81|41.44|38.44|41.82|38.82|41.38|38.38|0
1736261100000|2025-01-07 14:45:00|41.42|38.42|41.58|38.58|41.59|38.59|41.22|38.22|0
1736261400000|2025-01-07 14:50:00|41.6|38.6|41.54|38.54|41.65|38.65|41.22|38.22|0
1736261700000|2025-01-07 14:55:00|41.55|38.55|41.84|38.84|41.9|38.9|41.4|38.4|0
1736262000000|2025-01-07 15:00:00|42.25|39.25|43.45|40.45|43.57|40.57|41.64|38.64|0
1736262300000|2025-01-07 15:05:00|43.44|40.44|44.45|41.45|44.6|41.6|43.02|40.02|0
1736262600000|2025-01-07 15:10:00|44.53|41.53|44.13|41.13|44.67|41.67|43.8|40.8|0
1736262900000|2025-01-07 15:15:00|44.16|41.16|44.78|41.78|45.33|42.33|44.13|41.13|0
1736263200000|2025-01-07 15:20:00|44.77|41.77|43.89|40.89|45.21|42.21|43.81|40.81|0
1736263500000|2025-01-07 15:25:00|43.87|40.87|44.17|41.17|44.21|41.21|43.38|40.38|0
1736263800000|2025-01-07 15:30:00|44.2|41.2|44.9|41.9|45.18|42.18|44.11|41.11|0
1736264100000|2025-01-07 15:35:00|44.87|41.87|46|43|46.07|43.07|43.89|40.89|0
1736264400000|2025-01-07 15:40:00|46.02|43.02|45.91|42.91|46.28|43.28|45.13|42.13|0
1736264700000|2025-01-07 15:45:00|45.97|42.97|46.21|43.21|46.61|43.61|45.97|42.97|0
1736265000000|2025-01-07 15:50:00|46.19|43.19|45.52|42.52|46.25|43.25|45.22|42.22|0
1736265300000|2025-01-07 15:55:00|45.47|42.47|44.54|41.54|45.47|42.47|44.49|41.49|0
1736265600000|2025-01-07 16:00:00|44.51|41.51|44.51|41.51|44.76|41.76|44.33|41.33|0
1736265900000|2025-01-07 16:05:00|44.49|41.49|44.45|41.45|45.22|42.22|44.27|41.27|0
1736266200000|2025-01-07 16:10:00|44.49|41.49|45.38|42.38|45.43|42.43|44.44|41.44|0
1736266500000|2025-01-07 16:15:00|45.39|42.39|45.39|42.39|45.65|42.65|45.18|42.18|0
1736266800000|2025-01-07 16:20:00|45.36|42.36|45.29|42.29|45.63|42.63|45|42|0
1736267100000|2025-01-07 16:25:00|45.28|42.28|44.96|41.96|45.35|42.35|44.73|41.73|0
1736267400000|2025-01-07 16:30:00|44.94|41.94|45.57|42.57|45.57|42.57|44.87|41.87|0
1736267700000|2025-01-07 16:35:00|45.52|42.52|45.83|42.83|46.94|43.94|45.06|42.06|0
1736268000000|2025-01-07 16:40:00|45.85|42.85|46.29|43.29|46.39|43.39|45.62|42.62|0
1736268300000|2025-01-07 16:45:00|46.32|43.32|46.3|43.3|46.39|43.39|46.02|43.02|0
1736268600000|2025-01-07 16:50:00|46.39|43.39|47.21|44.21|47.21|44.21|46.35|43.35|0
1736268900000|2025-01-07 16:55:00|47.19|44.19|47.33|44.33|47.52|44.52|47.06|44.06|0
1736269200000|2025-01-07 17:00:00|47.4|44.4|46.97|43.97|47.4|44.4|46.5|43.5|0
1736269500000|2025-01-07 17:05:00|46.89|43.89|46.97|43.97|47.18|44.18|46.83|43.83|0
1736269800000|2025-01-07 17:10:00|47.04|44.04|46.95|43.95|47.27|44.27|46.87|43.87|0
1736270100000|2025-01-07 17:15:00|47.01|44.01|46.87|43.87|47.1|44.1|46.7|43.7|0
1736270400000|2025-01-07 17:20:00|46.89|43.89|47.37|44.37|47.37|44.37|46.86|43.86|0
1736270700000|2025-01-07 17:25:00|47.29|44.29|47.31|44.31|47.59|44.59|47.19|44.19|0
1736271000000|2025-01-07 17:30:00|47.26|44.26|46.79|43.79|47.31|44.31|46.62|43.62|0
1736271300000|2025-01-07 17:35:00|46.82|43.82|47.24|44.24|47.39|44.39|46.79|43.79|0
1736271600000|2025-01-07 17:40:00|47.29|44.29|47.43|44.43|47.5|44.5|47.13|44.13|0
1736271900000|2025-01-07 17:45:00|47.39|44.39|47.75|44.75|47.83|44.83|47.18|44.18|0
1736272200000|2025-01-07 17:50:00|47.7|44.7|47.61|44.61|47.98|44.98|47.59|44.59|0
1736272500000|2025-01-07 17:55:00|47.58|44.58|47.09|44.09|47.63|44.63|47.04|44.04|0
1736272800000|2025-01-07 18:00:00|47.07|44.07|46.72|43.72|47.66|44.66|46.65|43.65|0
1736273100000|2025-01-07 18:05:00|46.7|43.7|46.32|43.32|46.77|43.77|46.29|43.29|0
1736273400000|2025-01-07 18:10:00|46.31|43.31|46.57|43.57|46.71|43.71|46.24|43.24|0
1736273700000|2025-01-07 18:15:00|46.54|43.54|46.47|43.47|46.76|43.76|46.39|43.39|0
1736274000000|2025-01-07 18:20:00|46.5|43.5|46.02|43.02|46.54|43.54|46|43|0
1736274300000|2025-01-07 18:25:00|46.1|43.1|45.9|42.9|46.1|43.1|45.81|42.81|0
1736274600000|2025-01-07 18:30:00|45.92|42.92|46.18|43.18|46.25|43.25|45.92|42.92|0
1736274900000|2025-01-07 18:35:00|46.15|43.15|46.47|43.47|46.59|43.59|46.12|43.12|0
1736275200000|2025-01-07 18:40:00|46.46|43.46|46.78|43.78|46.94|43.94|46.46|43.46|0
1736275500000|2025-01-07 18:45:00|46.8|43.8|46.68|43.68|46.8|43.8|46.56|43.56|0
1736275800000|2025-01-07 18:50:00|46.69|43.69|46.73|43.73|46.83|43.83|46.56|43.56|0
1736276100000|2025-01-07 18:55:00|46.71|43.71|46.74|43.74|46.89|43.89|46.66|43.66|0
1736276400000|2025-01-07 19:00:00|46.76|43.76|46.68|43.68|46.83|43.83|46.45|43.45|0
1736276700000|2025-01-07 19:05:00|46.66|43.66|46.57|43.57|46.76|43.76|46.47|43.47|0
1736277000000|2025-01-07 19:10:00|46.55|43.55|46.42|43.42|46.59|43.59|45.55|42.55|0
1736277300000|2025-01-07 19:15:00|46.43|43.43|46.31|43.31|46.62|43.62|46.26|43.26|0
1736277600000|2025-01-07 19:20:00|46.3|43.3|46.35|43.35|46.55|43.55|46.23|43.23|0
1736277900000|2025-01-07 19:25:00|46.31|43.31|46.16|43.16|46.33|43.33|46.14|43.14|0
1736278200000|2025-01-07 19:30:00|46.23|43.23|46.5|43.5|46.55|43.55|46.18|43.18|0
1736278500000|2025-01-07 19:35:00|46.48|43.48|46.86|43.86|46.88|43.88|46.43|43.43|0
1736278800000|2025-01-07 19:40:00|46.88|43.88|46.5|43.5|47.03|44.03|46.45|43.45|0
1736279100000|2025-01-07 19:45:00|46.46|43.46|46.91|43.91|46.93|43.93|46.36|43.36|0
1736279400000|2025-01-07 19:50:00|46.89|43.89|46.86|43.86|46.93|43.93|46.63|43.63|0
1736279700000|2025-01-07 19:55:00|46.84|43.84|47.37|44.37|47.44|44.44|46.26|43.26|0
1736280000000|2025-01-07 20:00:00|47.35|44.35|47.54|44.54|47.87|44.87|47.33|44.33|0
1736280300000|2025-01-07 20:05:00|47.52|44.52|47.82|44.82|47.91|44.91|47.38|44.38|0
1736280600000|2025-01-07 20:10:00|47.84|44.84|48.02|45.02|48.19|45.19|47.51|44.51|0
1736280900000|2025-01-07 20:15:00|47.95|44.95|48.23|45.23|48.27|45.27|47.83|44.83|0
1736281200000|2025-01-07 20:20:00|48.25|45.25|48.98|45.98|48.98|45.98|48.2|45.2|0
1736281500000|2025-01-07 20:25:00|49.02|46.02|49|46|49.09|46.09|48.77|45.77|0
1736281800000|2025-01-07 20:30:00|49.03|46.03|49.37|46.37|49.38|46.38|48.78|45.78|0
1736282100000|2025-01-07 20:35:00|49.36|46.36|49.7|46.7|50.41|47.41|49.06|46.06|0
1736282400000|2025-01-07 20:40:00|49.68|46.68|49.72|46.72|49.72|46.72|49.18|46.18|0
1736282700000|2025-01-07 20:45:00|49.63|46.63|49.41|46.41|49.86|46.86|49.34|46.34|0
1736283000000|2025-01-07 20:50:00|49.46|46.46|49.14|46.14|49.63|46.63|49.07|46.07|0
1736283300000|2025-01-07 20:55:00|49.12|46.12|48.95|45.95|49.57|46.57|48.91|45.91|0
1736283600000|2025-01-07 21:00:00|48.97|45.97|48.84|45.84|48.99|45.99|48.77|45.77|0
1736283900000|2025-01-07 21:05:00|48.86|45.86|48.77|45.77|48.86|45.86|48.75|45.75|0
1736284200000|2025-01-07 21:10:00|48.79|45.79|48.29|45.29|49.09|46.09|48.28|45.28|0
1736284500000|2025-01-07 21:15:00|48.39|45.19|48.39|45.19|48.43|45.23|48.31|45.11|0
1736284800000|2025-01-07 21:20:00|48.41|45.21|48.48|45.28|48.57|45.37|48.41|45.21|0
1736285100000|2025-01-07 21:25:00|48.46|45.26|48.51|45.31|48.54|45.34|48.44|45.24|0
1736285400000|2025-01-07 21:30:00|48.48|45.28|48.5|45.3|48.5|45.3|48.44|45.24|0
1736285700000|2025-01-07 21:35:00|48.49|45.29|48.55|45.35|48.57|45.37|48.46|45.26|0
1736286000000|2025-01-07 21:40:00|48.57|45.37|48.53|45.33|48.57|45.37|48.51|45.31|0
1736286300000|2025-01-07 21:45:00|48.51|45.31|48.51|45.31|48.53|45.33|48.48|45.28|0
1736286600000|2025-01-07 21:50:00|48.52|45.32|48.69|45.49|48.7|45.5|48.51|45.31|0
1736286900000|2025-01-07 21:55:00|48.67|45.47|48.63|45.43|48.69|45.49|48.6|45.4|0
1736287200000|2025-01-07 22:00:00|48.61|45.41|48.61|45.41|48.65|45.45|48.61|45.41|0
1736287500000|2025-01-07 22:05:00|48.59|45.39|48.61|45.41|48.63|45.43|48.58|45.38|0
1736287800000|2025-01-07 22:10:00|48.6|45.4|48.59|45.39|48.6|45.4|48.59|45.39|0
1736288100000|2025-01-07 22:15:00|48.58|45.38|48.6|45.4|48.6|45.4|48.58|45.38|0
1736288400000|2025-01-07 22:20:00|48.58|45.38|48.56|45.36|48.58|45.38|48.56|45.36|0
1736288700000|2025-01-07 22:25:00|48.58|45.38|48.58|45.38|48.59|45.39|48.56|45.36|0
1736289000000|2025-01-07 22:30:00|48.59|45.39|48.63|45.43|48.64|45.44|48.59|45.39|0
1736289300000|2025-01-07 22:35:00|48.62|45.42|48.58|45.38|48.62|45.42|48.58|45.38|0
1736289600000|2025-01-07 22:40:00|48.59|45.39|48.59|45.39|48.59|45.39|48.59|45.39|0
1736289900000|2025-01-07 22:45:00|48.6|45.4|48.6|45.4|48.62|45.42|48.6|45.4|0
1736290200000|2025-01-07 22:50:00|48.61|45.41|48.59|45.39|48.62|45.42|48.59|45.39|0
1736290500000|2025-01-07 22:55:00|48.6|45.4|48.61|45.41|48.61|45.41|48.59|45.39|0
1736290800000|2025-01-07 23:00:00|48.57|45.37|48.7|45.5|48.76|45.56|48.57|45.37|0
1736291100000|2025-01-07 23:05:00|48.71|45.51|49.02|45.82|49.06|45.86|48.7|45.5|0
1736291400000|2025-01-07 23:10:00|49.01|45.81|48.88|45.68|49.02|45.82|48.79|45.59|0
1736291700000|2025-01-07 23:15:00|48.86|45.66|48.72|45.52|48.9|45.7|48.7|45.5|0
1736292000000|2025-01-07 23:20:00|48.74|45.54|48.7|45.5|48.75|45.55|48.65|45.45|0
1736292300000|2025-01-07 23:25:00|48.66|45.46|48.7|45.5|48.73|45.53|48.63|45.43|0
1736292600000|2025-01-07 23:30:00|48.69|45.49|48.61|45.41|48.73|45.53|48.61|45.41|0
1736292900000|2025-01-07 23:35:00|48.56|45.36|48.54|45.34|48.57|45.37|48.48|45.28|0
1736293200000|2025-01-07 23:40:00|48.55|45.35|48.66|45.46|48.66|45.46|48.54|45.34|0
1736293500000|2025-01-07 23:45:00|48.68|45.48|48.68|45.48|48.69|45.49|48.6|45.4|0
1736293800000|2025-01-07 23:50:00|48.66|45.46|48.48|45.28|48.66|45.46|48.48|45.28|0
1736294100000|2025-01-07 23:55:00|48.49|45.29|48.35|45.15|48.49|45.29|48.32|45.12|0
1736294400000|2025-01-08 00:00:00|48.34|45.14|48.35|45.15|48.38|45.18|48.23|45.03|0
1736294700000|2025-01-08 00:05:00|48.33|45.13|48.32|45.12|48.42|45.22|48.32|45.12|0
1736295000000|2025-01-08 00:10:00|48.3|45.1|48.14|44.94|48.3|45.1|48.12|44.92|0
1736295300000|2025-01-08 00:15:00|48.17|44.97|48.15|44.95|48.17|44.97|48.1|44.9|0
1736295600000|2025-01-08 00:20:00|48.14|44.94|48.15|44.95|48.24|45.04|48.12|44.92|0
1736295900000|2025-01-08 00:25:00|48.17|44.97|48.17|44.97|48.21|45.01|48.12|44.92|0
1736296200000|2025-01-08 00:30:00|48.16|44.96|48.13|44.93|48.21|45.01|48.12|44.92|0
1736296500000|2025-01-08 00:35:00|48.12|44.92|48.03|44.83|48.17|44.97|48.03|44.83|0
1736296800000|2025-01-08 00:40:00|48.04|44.84|48.03|44.83|48.08|44.88|48.01|44.81|0
1736297100000|2025-01-08 00:45:00|48.01|44.81|48.01|44.81|48.06|44.86|47.95|44.75|0
1736297400000|2025-01-08 00:50:00|47.99|44.79|48.15|44.95|48.15|44.95|47.99|44.79|0
1736297700000|2025-01-08 00:55:00|48.16|44.96|48.07|44.87|48.18|44.98|48.04|44.84|0
1736298000000|2025-01-08 01:00:00|48.06|44.86|48.03|44.83|48.07|44.87|47.97|44.77|0
1736298300000|2025-01-08 01:05:00|48.04|44.84|48.02|44.82|48.15|44.95|48.02|44.82|0
1736298600000|2025-01-08 01:10:00|48.04|44.84|48.02|44.82|48.05|44.85|47.95|44.75|0
1736298900000|2025-01-08 01:15:00|48|44.8|48.11|44.91|48.16|44.96|47.98|44.78|0
1736299200000|2025-01-08 01:20:00|48.09|44.89|48.03|44.83|48.11|44.91|48|44.8|0
1736299500000|2025-01-08 01:25:00|48.02|44.82|47.96|44.76|48.03|44.83|47.95|44.75|0
1736299800000|2025-01-08 01:30:00|47.86|44.86|47.77|44.77|47.91|44.91|47.76|44.76|0
1736300100000|2025-01-08 01:35:00|47.79|44.79|47.65|44.65|47.79|44.79|47.63|44.63|0
1736300400000|2025-01-08 01:40:00|47.63|44.63|47.72|44.72|47.75|44.75|47.63|44.63|0
1736300700000|2025-01-08 01:45:00|47.7|44.7|47.62|44.62|47.7|44.7|47.58|44.58|0
1736301000000|2025-01-08 01:50:00|47.61|44.61|47.51|44.51|47.64|44.64|47.51|44.51|0
1736301300000|2025-01-08 01:55:00|47.52|44.52|47.54|44.54|47.56|44.56|47.51|44.51|0
1736301600000|2025-01-08 02:00:00|47.56|44.56|47.56|44.56|47.61|44.61|47.52|44.52|0
1736301900000|2025-01-08 02:05:00|47.54|44.54|47.47|44.47|47.54|44.54|47.4|44.4|0
1736302200000|2025-01-08 02:10:00|47.49|44.49|47.45|44.45|47.49|44.49|47.43|44.43|0
1736302500000|2025-01-08 02:15:00|47.44|44.44|47.43|44.43|47.47|44.47|47.41|44.41|0
1736302800000|2025-01-08 02:20:00|47.44|44.44|47.57|44.57|47.57|44.57|47.43|44.43|0
1736303100000|2025-01-08 02:25:00|47.59|44.59|47.55|44.55|47.6|44.6|47.52|44.52|0
1736303400000|2025-01-08 02:30:00|47.57|44.57|47.81|44.81|47.85|44.85|47.57|44.57|0
1736303700000|2025-01-08 02:35:00|47.79|44.79|47.83|44.83|47.85|44.85|47.72|44.72|0
1736304000000|2025-01-08 02:40:00|47.79|44.79|47.69|44.69|47.79|44.79|47.65|44.65|0
1736304300000|2025-01-08 02:45:00|47.7|44.7|47.67|44.67|47.76|44.76|47.67|44.67|0
1736304600000|2025-01-08 02:50:00|47.69|44.69|47.56|44.56|47.69|44.69|47.56|44.56|0
1736304900000|2025-01-08 02:55:00|47.55|44.55|47.6|44.6|47.61|44.61|47.51|44.51|0
1736305200000|2025-01-08 03:00:00|47.58|44.58|47.73|44.73|47.73|44.73|47.54|44.54|0
1736305500000|2025-01-08 03:05:00|47.72|44.72|47.73|44.73|47.8|44.8|47.66|44.66|0
1736305800000|2025-01-08 03:10:00|47.75|44.75|47.77|44.77|47.78|44.78|47.71|44.71|0
1736306100000|2025-01-08 03:15:00|47.78|44.78|47.77|44.77|47.92|44.92|47.71|44.71|0
1736306400000|2025-01-08 03:20:00|47.75|44.75|47.8|44.8|47.82|44.82|47.71|44.71|0
1736306700000|2025-01-08 03:25:00|47.78|44.78|47.8|44.8|47.84|44.84|47.73|44.73|0
1736307000000|2025-01-08 03:30:00|47.78|44.78|47.8|44.8|47.85|44.85|47.67|44.67|0
1736307300000|2025-01-08 03:35:00|47.79|44.79|47.69|44.69|47.81|44.81|47.69|44.69|0
1736307600000|2025-01-08 03:40:00|47.67|44.67|47.74|44.74|47.84|44.84|47.67|44.67|0
1736307900000|2025-01-08 03:45:00|47.76|44.76|47.72|44.72|47.76|44.76|47.65|44.65|0
1736308200000|2025-01-08 03:50:00|47.71|44.71|47.74|44.74|47.79|44.79|47.69|44.69|0
1736308500000|2025-01-08 03:55:00|47.76|44.76|47.69|44.69|47.76|44.76|47.66|44.66|0
1736308800000|2025-01-08 04:00:00|47.67|44.67|47.58|44.58|47.67|44.67|47.53|44.53|0
1736309100000|2025-01-08 04:05:00|47.57|44.57|47.47|44.47|47.57|44.57|47.46|44.46|0
1736309400000|2025-01-08 04:10:00|47.46|44.46|47.49|44.49|47.49|44.49|47.46|44.46|0
1736309700000|2025-01-08 04:15:00|47.5|44.5|47.49|44.49|47.56|44.56|47.49|44.49|0
1736310000000|2025-01-08 04:20:00|47.51|44.51|47.59|44.59|47.61|44.61|47.49|44.49|0
1736310300000|2025-01-08 04:25:00|47.57|44.57|47.5|44.5|47.59|44.59|47.5|44.5|0
1736310600000|2025-01-08 04:30:00|47.49|44.49|47.5|44.5|47.5|44.5|47.45|44.45|0
1736310900000|2025-01-08 04:35:00|47.52|44.52|47.47|44.47|47.52|44.52|47.47|44.47|0
1736311200000|2025-01-08 04:40:00|47.46|44.46|47.6|44.6|47.61|44.61|47.46|44.46|0
1736311500000|2025-01-08 04:45:00|47.59|44.59|47.57|44.57|47.59|44.59|47.53|44.53|0
1736311800000|2025-01-08 04:50:00|47.55|44.55|47.74|44.74|47.81|44.81|47.55|44.55|0
1736312100000|2025-01-08 04:55:00|47.78|44.78|47.72|44.72|47.79|44.79|47.67|44.67|0
1736312400000|2025-01-08 05:00:00|47.71|44.71|47.91|44.91|47.91|44.91|47.6|44.6|0
1736312700000|2025-01-08 05:05:00|47.92|44.92|47.94|44.94|47.95|44.95|47.84|44.84|0
1736313000000|2025-01-08 05:10:00|47.93|44.93|47.8|44.8|47.93|44.93|47.8|44.8|0
1736313300000|2025-01-08 05:15:00|47.79|44.79|47.71|44.71|47.8|44.8|47.71|44.71|0
1736313600000|2025-01-08 05:20:00|47.73|44.73|47.7|44.7|47.75|44.75|47.7|44.7|0
1736313900000|2025-01-08 05:25:00|47.74|44.74|47.71|44.71|47.74|44.74|47.68|44.68|0
1736314200000|2025-01-08 05:30:00|47.73|44.73|47.76|44.76|47.78|44.78|47.73|44.73|0
1736314500000|2025-01-08 05:35:00|47.78|44.78|47.67|44.67|47.8|44.8|47.67|44.67|0
1736314800000|2025-01-08 05:40:00|47.7|44.7|47.57|44.57|47.7|44.7|47.57|44.57|0
1736315100000|2025-01-08 05:45:00|47.55|44.55|47.5|44.5|47.57|44.57|47.5|44.5|0
1736315400000|2025-01-08 05:50:00|47.46|44.46|47.5|44.5|47.5|44.5|47.45|44.45|0
1736315700000|2025-01-08 05:55:00|47.48|44.48|47.46|44.46|47.5|44.5|47.46|44.46|0
1736316000000|2025-01-08 06:00:00|47.48|44.48|47.48|44.48|47.5|44.5|47.44|44.44|0
1736316300000|2025-01-08 06:05:00|47.46|44.46|47.42|44.42|47.47|44.47|47.42|44.42|0
1736316600000|2025-01-08 06:10:00|47.44|44.44|47.54|44.54|47.58|44.58|47.44|44.44|0
1736316900000|2025-01-08 06:15:00|47.56|44.56|47.56|44.56|47.58|44.58|47.54|44.54|0
1736317200000|2025-01-08 06:20:00|47.54|44.54|47.56|44.56|47.56|44.56|47.51|44.51|0
1736317500000|2025-01-08 06:25:00|47.55|44.55|47.52|44.52|47.58|44.58|47.52|44.52|0
1736317800000|2025-01-08 06:30:00|47.56|44.56|47.82|44.82|47.84|44.84|47.56|44.56|0
1736318100000|2025-01-08 06:35:00|47.84|44.84|47.85|44.85|47.91|44.91|47.84|44.84|0
1736318400000|2025-01-08 06:40:00|47.87|44.87|47.81|44.81|47.87|44.87|47.76|44.76|0
1736318700000|2025-01-08 06:45:00|47.8|44.8|47.83|44.83|47.89|44.89|47.8|44.8|0
1736319000000|2025-01-08 06:50:00|47.82|44.82|47.9|44.9|47.92|44.92|47.82|44.82|0
1736319300000|2025-01-08 06:55:00|47.88|44.88|47.97|44.97|48.01|45.01|47.88|44.88|0
1736319600000|2025-01-08 07:00:00|47.95|44.95|48.06|45.06|48.17|45.17|47.95|44.95|0
1736319900000|2025-01-08 07:05:00|48.07|45.07|48.11|45.11|48.14|45.14|48.02|45.02|0
1736320200000|2025-01-08 07:10:00|48.12|45.12|48.09|45.09|48.27|45.27|48.09|45.09|0
1736320500000|2025-01-08 07:15:00|48.11|45.11|48.29|45.29|48.32|45.32|48.05|45.05|0
1736320800000|2025-01-08 07:20:00|48.3|45.3|48.33|45.33|48.46|45.46|48.21|45.21|0
1736321100000|2025-01-08 07:25:00|48.32|45.32|48.33|45.33|48.39|45.39|48.28|45.28|0
1736321400000|2025-01-08 07:30:00|48.32|45.32|48.23|45.23|48.38|45.38|48.23|45.23|0
1736321700000|2025-01-08 07:35:00|48.21|45.21|48.19|45.19|48.3|45.3|48.15|45.15|0
1736322000000|2025-01-08 07:40:00|48.17|45.17|48.24|45.24|48.32|45.32|48.15|45.15|0
1736322300000|2025-01-08 07:45:00|48.23|45.23|48.19|45.19|48.28|45.28|48.17|45.17|0
1736322600000|2025-01-08 07:50:00|48.17|45.17|48.04|45.04|48.19|45.19|48.04|45.04|0
1736322900000|2025-01-08 07:55:00|48.08|45.08|48.04|45.04|48.08|45.08|48.03|45.03|0
1736323200000|2025-01-08 08:00:00|48.17|45.17|48.04|45.04|48.17|45.17|47.89|44.89|0
1736323500000|2025-01-08 08:05:00|48.03|45.03|48.09|45.09|48.09|45.09|47.99|44.99|0
1736323800000|2025-01-08 08:10:00|48.04|45.04|47.94|44.94|48.04|45.04|47.88|44.88|0
1736324100000|2025-01-08 08:15:00|47.93|44.93|47.77|44.77|48.08|45.08|47.76|44.76|0
1736324400000|2025-01-08 08:20:00|47.76|44.76|47.83|44.83|47.9|44.9|47.65|44.65|0
1736324700000|2025-01-08 08:25:00|47.81|44.81|47.97|44.97|48.05|45.05|47.81|44.81|0
1736325000000|2025-01-08 08:30:00|48|45|47.95|44.95|48.05|45.05|47.83|44.83|0
1736325300000|2025-01-08 08:35:00|47.96|44.96|47.84|44.84|47.96|44.96|47.77|44.77|0
1736325600000|2025-01-08 08:40:00|47.82|44.82|47.58|44.58|47.82|44.82|47.57|44.57|0
1736325900000|2025-01-08 08:45:00|47.6|44.6|47.72|44.72|47.77|44.77|47.58|44.58|0
1736326200000|2025-01-08 08:50:00|47.73|44.73|47.74|44.74|47.78|44.78|47.7|44.7|0
1736326500000|2025-01-08 08:55:00|47.73|44.73|47.75|44.75|47.82|44.82|47.63|44.63|0
1736326800000|2025-01-08 09:00:00|47.79|44.79|47.52|44.52|47.84|44.84|47.49|44.49|0
1736327100000|2025-01-08 09:05:00|47.54|44.54|47.48|44.48|47.63|44.63|47.45|44.45|0
1736327400000|2025-01-08 09:10:00|47.5|44.5|47.52|44.52|47.55|44.55|47.46|44.46|0
1736327700000|2025-01-08 09:15:00|47.53|44.53|47.48|44.48|47.61|44.61|47.45|44.45|0
1736328000000|2025-01-08 09:20:00|47.5|44.5|47.5|44.5|47.55|44.55|47.46|44.46|0
1736328300000|2025-01-08 09:25:00|47.52|44.52|47.64|44.64|47.67|44.67|47.46|44.46|0
1736328600000|2025-01-08 09:30:00|47.6|44.6|47.65|44.65|47.68|44.68|47.54|44.54|0
1736328900000|2025-01-08 09:35:00|47.67|44.67|47.6|44.6|47.67|44.67|47.55|44.55|0
1736329200000|2025-01-08 09:40:00|47.59|44.59|47.58|44.58|47.63|44.63|47.53|44.53|0
1736329500000|2025-01-08 09:45:00|47.57|44.57|47.68|44.68|47.68|44.68|47.56|44.56|0
1736329800000|2025-01-08 09:50:00|47.67|44.67|47.63|44.63|47.72|44.72|47.56|44.56|0
1736330100000|2025-01-08 09:55:00|47.61|44.61|47.47|44.47|47.62|44.62|47.46|44.46|0
1736330400000|2025-01-08 10:00:00|47.46|44.46|47.4|44.4|47.46|44.46|47.28|44.28|0
1736330700000|2025-01-08 10:05:00|47.38|44.38|47.4|44.4|47.45|44.45|47.35|44.35|0
1736331000000|2025-01-08 10:10:00|47.42|44.42|47.43|44.43|47.5|44.5|47.37|44.37|0
1736331300000|2025-01-08 10:15:00|47.42|44.42|47.42|44.42|47.44|44.44|47.33|44.33|0
1736331600000|2025-01-08 10:20:00|47.4|44.4|47.38|44.38|47.47|44.47|47.38|44.38|0
1736331900000|2025-01-08 10:25:00|47.36|44.36|47.36|44.36|47.41|44.41|47.35|44.35|0
1736332200000|2025-01-08 10:30:00|47.38|44.38|47.39|44.39|47.48|44.48|47.31|44.31|0
1736332500000|2025-01-08 10:35:00|47.38|44.38|47.32|44.32|47.38|44.38|47.29|44.29|0
1736332800000|2025-01-08 10:40:00|47.31|44.31|47.29|44.29|47.34|44.34|47.27|44.27|0
1736333100000|2025-01-08 10:45:00|47.3|44.3|47.27|44.27|47.32|44.32|47.25|44.25|0
1736333400000|2025-01-08 10:50:00|47.25|44.25|47.25|44.25|47.25|44.25|47.18|44.18|0
1736333700000|2025-01-08 10:55:00|47.23|44.23|47.22|44.22|47.27|44.27|47.18|44.18|0
1736334000000|2025-01-08 11:00:00|47.2|44.2|47.2|44.2|47.25|44.25|47.2|44.2|0
1736334300000|2025-01-08 11:05:00|47.21|44.21|47.25|44.25|47.32|44.32|47.21|44.21|0
1736334600000|2025-01-08 11:10:00|47.26|44.26|47.44|44.44|47.49|44.49|47.23|44.23|0
1736334900000|2025-01-08 11:15:00|47.42|44.42|47.59|44.59|47.59|44.59|47.42|44.42|0
1736335200000|2025-01-08 11:20:00|47.61|44.61|47.78|44.78|47.78|44.78|47.61|44.61|0
1736335500000|2025-01-08 11:25:00|47.77|44.77|48.15|45.15|48.35|45.35|47.75|44.75|0
1736335800000|2025-01-08 11:30:00|48.17|45.17|49.7|46.7|49.7|46.7|48.07|45.07|0
1736336100000|2025-01-08 11:35:00|49.66|46.66|50.3|47.3|50.3|47.3|49.3|46.3|0
1736336400000|2025-01-08 11:40:00|50.33|47.33|50.04|47.04|50.54|47.54|50|47|0
1736336700000|2025-01-08 11:45:00|50.11|47.11|49.22|46.22|50.11|47.11|49.06|46.06|0
1736337000000|2025-01-08 11:50:00|49.25|46.25|49.08|46.08|49.3|46.3|48.86|45.86|0
1736337300000|2025-01-08 11:55:00|49.09|46.09|49.16|46.16|49.23|46.23|48.76|45.76|0
1736337600000|2025-01-08 12:00:00|49.14|46.14|49.74|46.74|49.81|46.81|49.14|46.14|0
1736337900000|2025-01-08 12:05:00|49.83|46.83|49.15|46.15|49.9|46.9|49|46|0
1736338200000|2025-01-08 12:10:00|49.13|46.13|49.61|46.61|49.66|46.66|48.91|45.91|0
1736338500000|2025-01-08 12:15:00|49.56|46.56|50.38|47.38|50.38|47.38|49.55|46.55|0
1736338800000|2025-01-08 12:20:00|50.44|47.44|50.5|47.5|50.72|47.72|50.31|47.31|0
1736339100000|2025-01-08 12:25:00|50.62|47.62|50.69|47.69|50.92|47.92|50.43|47.43|0
1736339400000|2025-01-08 12:30:00|50.68|47.68|50.93|47.93|51.1|48.1|50.68|47.68|0
1736339700000|2025-01-08 12:35:00|50.99|47.99|50.17|47.17|50.99|47.99|49.94|46.94|0
1736340000000|2025-01-08 12:40:00|50.16|47.16|50.13|47.13|50.46|47.46|50.02|47.02|0
1736340300000|2025-01-08 12:45:00|50.1|47.1|50.49|47.49|50.51|47.51|49.99|46.99|0
1736340600000|2025-01-08 12:50:00|50.5|47.5|50.61|47.61|50.65|47.65|50.32|47.32|0
1736340900000|2025-01-08 12:55:00|50.63|47.63|50.63|47.63|50.82|47.82|50.56|47.56|0
1736341200000|2025-01-08 13:00:00|50.6|47.6|49.64|46.64|50.6|47.6|49.25|46.25|0
1736341500000|2025-01-08 13:05:00|49.62|46.62|49.95|46.95|50.19|47.19|49.62|46.62|0
1736341800000|2025-01-08 13:10:00|49.93|46.93|49.91|46.91|50.04|47.04|49.79|46.79|0
1736342100000|2025-01-08 13:15:00|49.9|46.9|49.77|46.77|49.9|46.9|49.34|46.34|0
1736342400000|2025-01-08 13:20:00|49.75|46.75|48.98|45.98|49.76|46.76|48.83|45.83|0
1736342700000|2025-01-08 13:25:00|48.94|45.94|48.86|45.86|49.41|46.41|48.45|45.45|0
1736343000000|2025-01-08 13:30:00|48.91|45.91|49.28|46.28|49.4|46.4|48.35|45.35|0
1736343300000|2025-01-08 13:35:00|49.27|46.27|49.51|46.51|49.61|46.61|48.84|45.84|0
1736343600000|2025-01-08 13:40:00|49.54|46.54|49.61|46.61|49.72|46.72|49.36|46.36|0
1736343900000|2025-01-08 13:45:00|49.63|46.63|49.23|46.23|49.63|46.63|49.22|46.22|0
1736344200000|2025-01-08 13:50:00|49.22|46.22|49.18|46.18|49.48|46.48|49.11|46.11|0
1736344500000|2025-01-08 13:55:00|49.16|46.16|48.86|45.86|49.18|46.18|48.78|45.78|0
1736344800000|2025-01-08 14:00:00|48.79|45.79|48.99|45.99|49.31|46.31|48.61|45.61|0
1736345100000|2025-01-08 14:05:00|49.01|46.01|49.24|46.24|49.34|46.34|48.95|45.95|0
1736345400000|2025-01-08 14:10:00|49.22|46.22|49.29|46.29|49.33|46.33|48.95|45.95|0
1736345700000|2025-01-08 14:15:00|49.36|46.36|49.41|46.41|49.5|46.5|48.86|45.86|0
1736346000000|2025-01-08 14:20:00|49.42|46.42|49.48|46.48|49.64|46.64|49.32|46.32|0
1736346300000|2025-01-08 14:25:00|49.4|46.4|49.28|46.28|49.4|46.4|48.97|45.97|0
1736346600000|2025-01-08 14:30:00|49.31|46.31|49.58|46.58|50.16|47.16|49.31|46.31|0
1736346900000|2025-01-08 14:35:00|49.66|46.66|50.2|47.2|50.2|47.2|49.42|46.42|0
1736347200000|2025-01-08 14:40:00|50.24|47.24|50.39|47.39|50.65|47.65|49.65|46.65|0
1736347500000|2025-01-08 14:45:00|50.38|47.38|50.24|47.24|50.96|47.96|50.15|47.15|0
1736347800000|2025-01-08 14:50:00|50.33|47.33|50.9|47.9|51.27|48.27|49.93|46.93|0
1736348100000|2025-01-08 14:55:00|50.87|47.87|50.76|47.76|51.13|48.13|50.54|47.54|0
1736348400000|2025-01-08 15:00:00|50.73|47.73|50.61|47.61|51.35|48.35|50.5|47.5|0
1736348700000|2025-01-08 15:05:00|50.62|47.62|50.83|47.83|50.99|47.99|50.59|47.59|0
1736349000000|2025-01-08 15:10:00|50.79|47.79|52.05|49.05|52.2|49.2|50.55|47.55|0
1736349300000|2025-01-08 15:15:00|52.16|49.16|51.84|48.84|52.41|49.41|51.69|48.69|0
1736349600000|2025-01-08 15:20:00|51.82|48.82|51.61|48.61|52.42|49.42|51.24|48.24|0
1736349900000|2025-01-08 15:25:00|51.59|48.59|52.05|49.05|52.21|49.21|51.44|48.44|0
1736350200000|2025-01-08 15:30:00|52.1|49.1|51.75|48.75|52.11|49.11|51.68|48.68|0
1736350500000|2025-01-08 15:35:00|51.73|48.73|51.38|48.38|51.75|48.75|50.84|47.84|0
1736350800000|2025-01-08 15:40:00|51.36|48.36|51.06|48.06|51.91|48.91|50.76|47.76|0
1736351100000|2025-01-08 15:45:00|51.07|48.07|50.92|47.92|51.35|48.35|50.85|47.85|0
1736351400000|2025-01-08 15:50:00|50.87|47.87|50.35|47.35|50.87|47.87|50.14|47.14|0
1736351700000|2025-01-08 15:55:00|50.3|47.3|50.31|47.31|51.01|48.01|50.17|47.17|0
1736352000000|2025-01-08 16:00:00|50.28|47.28|50.73|47.73|50.75|47.75|50.24|47.24|0
1736352300000|2025-01-08 16:05:00|50.71|47.71|50.62|47.62|51.17|48.17|50.42|47.42|0
1736352600000|2025-01-08 16:10:00|50.6|47.6|50.51|47.51|50.6|47.6|50.25|47.25|0
1736352900000|2025-01-08 16:15:00|50.52|47.52|50.5|47.5|50.78|47.78|50.45|47.45|0
1736353200000|2025-01-08 16:20:00|50.39|47.39|50.28|47.28|50.39|47.39|50.08|47.08|0
1736353500000|2025-01-08 16:25:00|50.24|47.24|50.54|47.54|50.61|47.61|50.19|47.19|0
1736353800000|2025-01-08 16:30:00|50.52|47.52|50.15|47.15|50.52|47.52|50.08|47.08|0
1736354100000|2025-01-08 16:35:00|50.14|47.14|49.51|46.51|50.15|47.15|49.5|46.5|0
1736354400000|2025-01-08 16:40:00|49.5|46.5|48.72|45.72|50|47|48.65|45.65|0
1736354700000|2025-01-08 16:45:00|48.75|45.75|48.88|45.88|48.97|45.97|48.74|45.74|0
1736355000000|2025-01-08 16:50:00|48.89|45.89|49.07|46.07|49.11|46.11|48.86|45.86|0
1736355300000|2025-01-08 16:55:00|49.11|46.11|49.03|46.03|49.15|46.15|48.69|45.69|0
1736355600000|2025-01-08 17:00:00|49.01|46.01|49.71|46.71|49.71|46.71|49.01|46.01|0
1736355900000|2025-01-08 17:05:00|49.69|46.69|50.02|47.02|50.27|47.27|49.69|46.69|0
1736356200000|2025-01-08 17:10:00|50.04|47.04|50.56|47.56|50.66|47.66|50|47|0
1736356500000|2025-01-08 17:15:00|50.51|47.51|50.49|47.49|50.71|47.71|49.38|46.38|0
1736356800000|2025-01-08 17:20:00|50.45|47.45|51|48|51.17|48.17|50.38|47.38|0
1736357100000|2025-01-08 17:25:00|50.99|47.99|51.93|48.93|52.1|49.1|50.63|47.63|0
1736357400000|2025-01-08 17:30:00|51.91|48.91|51.75|48.75|52.23|49.23|51.55|48.55|0
1736357700000|2025-01-08 17:35:00|51.72|48.72|51.93|48.93|51.95|48.95|51.61|48.61|0
1736358000000|2025-01-08 17:40:00|51.96|48.96|51.02|48.02|51.99|48.99|50.96|47.96|0
1736358300000|2025-01-08 17:45:00|50.98|47.98|51.3|48.3|51.38|48.38|50.92|47.92|0
1736358600000|2025-01-08 17:50:00|51.28|48.28|50.9|47.9|51.28|48.28|50.76|47.76|0
1736358900000|2025-01-08 17:55:00|50.89|47.89|50.66|47.66|50.99|47.99|50.42|47.42|0
1736359200000|2025-01-08 18:00:00|50.7|47.7|49.84|46.84|50.71|47.71|49.69|46.69|0
1736359500000|2025-01-08 18:05:00|49.8|46.8|49.23|46.23|50.58|47.58|49.16|46.16|0
1736359800000|2025-01-08 18:10:00|49.21|46.21|49.1|46.1|49.3|46.3|48.94|45.94|0
1736360100000|2025-01-08 18:15:00|49.08|46.08|48.88|45.88|49.08|46.08|48.74|45.74|0
1736360400000|2025-01-08 18:20:00|48.87|45.87|48.79|45.79|49.19|46.19|48.78|45.78|0
1736360700000|2025-01-08 18:25:00|48.78|45.78|48.44|45.44|48.81|45.81|48.14|45.14|0
1736361000000|2025-01-08 18:30:00|48.47|45.47|48.68|45.68|48.74|45.74|48.44|45.44|0
1736361300000|2025-01-08 18:35:00|48.67|45.67|48.29|45.29|48.68|45.68|48.22|45.22|0
1736361600000|2025-01-08 18:40:00|48.27|45.27|48.35|45.35|48.61|45.61|48.27|45.27|0
1736361900000|2025-01-08 18:45:00|48.38|45.38|48.95|45.95|48.95|45.95|48.38|45.38|0
1736362200000|2025-01-08 18:50:00|48.91|45.91|49.78|46.78|49.98|46.98|48.84|45.84|0
1736362500000|2025-01-08 18:55:00|49.82|46.82|49.53|46.53|50.22|47.22|49.25|46.25|0
1736362800000|2025-01-08 19:00:00|49.58|46.58|49.58|46.58|50.03|47.03|49.54|46.54|0
1736363100000|2025-01-08 19:05:00|49.52|46.52|48.44|45.44|49.95|46.95|48.4|45.4|0
1736363400000|2025-01-08 19:10:00|48.46|45.46|49.44|46.44|49.48|46.48|48.44|45.44|0
1736363700000|2025-01-08 19:15:00|49.42|46.42|48.54|45.54|49.42|46.42|48.54|45.54|0
1736364000000|2025-01-08 19:20:00|48.58|45.58|48.2|45.2|48.7|45.7|48.05|45.05|0
1736364300000|2025-01-08 19:25:00|48.26|45.26|47.85|44.85|48.43|45.43|47.66|44.66|0
1736364600000|2025-01-08 19:30:00|47.92|44.92|48.75|45.75|48.81|45.81|47.92|44.92|0
1736364900000|2025-01-08 19:35:00|48.73|45.73|49.02|46.02|49.02|46.02|48.52|45.52|0
1736365200000|2025-01-08 19:40:00|49|46|49.18|46.18|49.34|46.34|48.86|45.86|0
1736365500000|2025-01-08 19:45:00|49.11|46.11|49|46|49.25|46.25|48.82|45.82|0
1736365800000|2025-01-08 19:50:00|48.93|45.93|48.6|45.6|49.2|46.2|48.42|45.42|0
1736366100000|2025-01-08 19:55:00|48.55|45.55|48.49|45.49|48.65|45.65|48.28|45.28|0
1736366400000|2025-01-08 20:00:00|48.42|45.42|48.17|45.17|48.51|45.51|48.15|45.15|0
1736366700000|2025-01-08 20:05:00|48.12|45.12|48.45|45.45|48.6|45.6|48.1|45.1|0
1736367000000|2025-01-08 20:10:00|48.47|45.47|48.86|45.86|48.86|45.86|48.27|45.27|0
1736367300000|2025-01-08 20:15:00|48.79|45.79|48.25|45.25|48.83|45.83|48.18|45.18|0
1736367600000|2025-01-08 20:20:00|48.2|45.2|48.04|45.04|48.29|45.29|47.97|44.97|0
1736367900000|2025-01-08 20:25:00|48.01|45.01|48|45|48.25|45.25|47.88|44.88|0
1736368200000|2025-01-08 20:30:00|48.02|45.02|48.43|45.43|48.43|45.43|47.9|44.9|0
1736368500000|2025-01-08 20:35:00|48.39|45.39|48.57|45.57|48.61|45.61|48.23|45.23|0
1736368800000|2025-01-08 20:40:00|48.61|45.61|48.14|45.14|48.62|45.62|48.09|45.09|0
1736369100000|2025-01-08 20:45:00|48.18|45.18|48.08|45.08|48.44|45.44|48.03|45.03|0
1736369400000|2025-01-08 20:50:00|48.01|45.01|47.76|44.76|48.01|45.01|47.71|44.71|0
1736369700000|2025-01-08 20:55:00|47.74|44.74|47.83|44.83|47.97|44.97|47.51|44.51|0
1736370000000|2025-01-08 21:00:00|47.6|44.6|47.63|44.63|47.74|44.74|47.34|44.34|0
1736370300000|2025-01-08 21:05:00|47.62|44.62|47.56|44.56|47.76|44.76|47.55|44.55|0
1736370600000|2025-01-08 21:10:00|47.58|44.58|48.07|45.07|48.1|45.1|47.56|44.56|0
1736370900000|2025-01-08 21:15:00|48.17|44.97|48.08|44.88|48.17|44.97|48.02|44.82|0
1736371200000|2025-01-08 21:20:00|48.06|44.86|48.13|44.93|48.16|44.96|48.04|44.84|0
1736371500000|2025-01-08 21:25:00|48.11|44.91|47.93|44.73|48.13|44.93|47.93|44.73|0
1736371800000|2025-01-08 21:30:00|47.95|44.75|48.37|45.17|48.37|45.17|47.95|44.75|0
1736372100000|2025-01-08 21:35:00|48.53|45.33|48.46|45.26|48.68|45.48|48.41|45.21|0
1736372400000|2025-01-08 21:40:00|48.44|45.24|48.42|45.22|48.53|45.33|48.41|45.21|0
1736372700000|2025-01-08 21:45:00|48.41|45.21|48.28|45.08|48.44|45.24|48.28|45.08|0
1736373000000|2025-01-08 21:50:00|48.3|45.1|48.3|45.1|48.37|45.17|48.26|45.06|0
1736373300000|2025-01-08 21:55:00|48.32|45.12|48.41|45.21|48.41|45.21|48.28|45.08|0
1736373600000|2025-01-08 22:00:00|48.43|45.23|48.35|45.15|48.43|45.23|48.33|45.13|0
1736373900000|2025-01-08 22:05:00|48.37|45.17|48.34|45.14|48.39|45.19|48.31|45.11|0
1736374200000|2025-01-08 22:10:00|48.32|45.12|48.33|45.13|48.34|45.14|48.29|45.09|0
1736374500000|2025-01-08 22:15:00|48.34|45.14|48.36|45.16|48.36|45.16|48.31|45.11|0
1736374800000|2025-01-08 22:20:00|48.37|45.17|48.39|45.19|48.39|45.19|48.37|45.17|0
1736375100000|2025-01-08 22:25:00|48.37|45.17|48.38|45.18|48.39|45.19|48.34|45.14|0
1736375400000|2025-01-08 22:30:00|48.37|45.17|48.37|45.17|48.38|45.18|48.37|45.17|0
1736375700000|2025-01-08 22:35:00|48.38|45.18|48.37|45.17|48.38|45.18|48.37|45.17|0
1736376000000|2025-01-08 22:40:00|48.36|45.16|48.37|45.17|48.37|45.17|48.36|45.16|0
1736376600000|2025-01-08 22:50:00|48.39|45.19|48.37|45.17|48.4|45.2|48.37|45.17|0
1736376900000|2025-01-08 22:55:00|48.36|45.16|48.36|45.16|48.36|45.16|48.36|45.16|0
1736377200000|2025-01-08 23:00:00|48.42|45.22|48.49|45.29|48.61|45.41|48.42|45.22|0
1736377500000|2025-01-08 23:05:00|48.5|45.3|48.45|45.25|48.51|45.31|48.43|45.23|0
1736377800000|2025-01-08 23:10:00|48.44|45.24|48.35|45.15|48.46|45.26|48.3|45.1|0
1736378100000|2025-01-08 23:15:00|48.37|45.17|48.37|45.17|48.38|45.18|48.31|45.11|0
1736378400000|2025-01-08 23:20:00|48.38|45.18|48.31|45.11|48.38|45.18|48.29|45.09|0
1736378700000|2025-01-08 23:25:00|48.29|45.09|48.35|45.15|48.39|45.19|48.27|45.07|0
1736379000000|2025-01-08 23:30:00|48.33|45.13|48.42|45.22|48.45|45.25|48.33|45.13|0
1736379300000|2025-01-08 23:35:00|48.43|45.23|48.38|45.18|48.43|45.23|48.38|45.18|0
1736379600000|2025-01-08 23:40:00|48.36|45.16|48.43|45.23|48.44|45.24|48.36|45.16|0
1736379900000|2025-01-08 23:45:00|48.41|45.21|48.7|45.5|48.73|45.53|48.41|45.21|0
1736380200000|2025-01-08 23:50:00|48.68|45.48|48.7|45.5|48.7|45.5|48.57|45.37|0
1736380500000|2025-01-08 23:55:00|48.69|45.49|48.77|45.57|48.78|45.58|48.64|45.44|0
1736380800000|2025-01-09 00:00:00|48.68|45.48|48.76|45.56|48.76|45.56|48.64|45.44|0
1736381100000|2025-01-09 00:05:00|48.82|45.62|48.89|45.69|48.89|45.69|48.71|45.51|0
1736381400000|2025-01-09 00:10:00|48.87|45.67|49.08|45.88|49.23|46.03|48.87|45.67|0
1736381700000|2025-01-09 00:15:00|49.05|45.85|48.95|45.75|49.07|45.87|48.95|45.75|0
1736382000000|2025-01-09 00:20:00|48.96|45.76|48.85|45.65|48.97|45.77|48.83|45.63|0
1736382300000|2025-01-09 00:25:00|48.86|45.66|49.19|45.99|49.19|45.99|48.81|45.61|0
1736382600000|2025-01-09 00:30:00|49.18|45.98|49.22|46.02|49.3|46.1|49.06|45.86|0
1736382900000|2025-01-09 00:35:00|49.21|46.01|49.29|46.09|49.42|46.22|49.18|45.98|0
1736383200000|2025-01-09 00:40:00|49.28|46.08|49.19|45.99|49.35|46.15|49.19|45.99|0
1736383500000|2025-01-09 00:45:00|49.21|46.01|49.09|45.89|49.22|46.02|49.06|45.86|0
1736383800000|2025-01-09 00:50:00|49.08|45.88|49.02|45.82|49.09|45.89|48.97|45.77|0
1736384100000|2025-01-09 00:55:00|49|45.8|48.93|45.73|49.04|45.84|48.91|45.71|0
1736384400000|2025-01-09 01:00:00|48.95|45.75|48.82|45.62|49.04|45.84|48.8|45.6|0
1736384700000|2025-01-09 01:05:00|48.81|45.61|48.94|45.74|49.04|45.84|48.79|45.59|0
1736385000000|2025-01-09 01:10:00|48.93|45.73|48.91|45.71|48.93|45.73|48.87|45.67|0
1736385300000|2025-01-09 01:15:00|48.92|45.72|49.09|45.89|49.1|45.9|48.36|45.16|0
1736385600000|2025-01-09 01:20:00|49.08|45.88|49.14|45.94|49.14|45.94|49.03|45.83|0
1736385900000|2025-01-09 01:25:00|49.12|45.92|49.05|45.85|49.15|45.95|48.99|45.79|0
1736386200000|2025-01-09 01:30:00|48.95|45.95|49.07|46.07|49.13|46.13|48.95|45.95|0
1736386500000|2025-01-09 01:35:00|49.09|46.09|49.11|46.11|49.2|46.2|49.09|46.09|0
1736386800000|2025-01-09 01:40:00|49.05|46.05|48.98|45.98|49.05|46.05|48.94|45.94|0
1736387100000|2025-01-09 01:45:00|48.99|45.99|49.12|46.12|49.2|46.2|48.99|45.99|0
1736387400000|2025-01-09 01:50:00|49.14|46.14|49.14|46.14|49.16|46.16|49.03|46.03|0
1736387700000|2025-01-09 01:55:00|49.12|46.12|49.16|46.16|49.19|46.19|49.05|46.05|0
1736388000000|2025-01-09 02:00:00|49.17|46.17|49.1|46.1|49.17|46.17|49.08|46.08|0
1736388300000|2025-01-09 02:05:00|49.12|46.12|49.14|46.14|49.16|46.16|49.08|46.08|0
1736388600000|2025-01-09 02:10:00|49.12|46.12|48.99|45.99|49.12|46.12|48.97|45.97|0
1736388900000|2025-01-09 02:15:00|48.97|45.97|48.85|45.85|49|46|48.85|45.85|0
1736389200000|2025-01-09 02:20:00|48.83|45.83|48.76|45.76|48.83|45.83|48.68|45.68|0
1736389500000|2025-01-09 02:25:00|48.75|45.75|48.75|45.75|48.81|45.81|48.7|45.7|0
1736389800000|2025-01-09 02:30:00|48.74|45.74|48.8|45.8|48.84|45.84|48.72|45.72|0
1736390100000|2025-01-09 02:35:00|48.81|45.81|48.75|45.75|48.81|45.81|48.7|45.7|0
1736390400000|2025-01-09 02:40:00|48.81|45.81|48.7|45.7|48.81|45.81|48.65|45.65|0
1736390700000|2025-01-09 02:45:00|48.69|45.69|48.73|45.73|48.75|45.75|48.64|45.64|0
1736391000000|2025-01-09 02:50:00|48.71|45.71|48.74|45.74|48.75|45.75|48.69|45.69|0
1736391300000|2025-01-09 02:55:00|48.73|45.73|48.68|45.68|48.73|45.73|48.62|45.62|0
1736391600000|2025-01-09 03:00:00|48.69|45.69|48.71|45.71|48.73|45.73|48.69|45.69|0
1736391900000|2025-01-09 03:05:00|48.72|45.72|48.74|45.74|48.78|45.78|48.71|45.71|0
1736392200000|2025-01-09 03:10:00|48.73|45.73|48.73|45.73|48.76|45.76|48.71|45.71|0
1736392500000|2025-01-09 03:15:00|48.71|45.71|48.76|45.76|48.76|45.76|48.71|45.71|0
1736392800000|2025-01-09 03:20:00|48.77|45.77|48.83|45.83|48.87|45.87|48.76|45.76|0
1736393100000|2025-01-09 03:25:00|48.85|45.85|48.73|45.73|48.88|45.88|48.72|45.72|0
1736393400000|2025-01-09 03:30:00|48.72|45.72|48.79|45.79|48.83|45.83|48.72|45.72|0
1736393700000|2025-01-09 03:35:00|48.77|45.77|48.72|45.72|48.77|45.77|48.65|45.65|0
1736394000000|2025-01-09 03:40:00|48.73|45.73|48.77|45.77|48.77|45.77|48.71|45.71|0
1736394300000|2025-01-09 03:45:00|48.75|45.75|48.93|45.93|48.93|45.93|48.75|45.75|0
1736394600000|2025-01-09 03:50:00|48.94|45.94|49.11|46.11|49.13|46.13|48.94|45.94|0
1736394900000|2025-01-09 03:55:00|49.13|46.13|49.14|46.14|49.14|46.14|49.06|46.06|0
1736395200000|2025-01-09 04:00:00|49.12|46.12|49.1|46.1|49.13|46.13|49.03|46.03|0
1736395500000|2025-01-09 04:05:00|49.09|46.09|49.32|46.32|49.36|46.36|49.07|46.07|0
1736395800000|2025-01-09 04:10:00|49.3|46.3|49.34|46.34|49.36|46.36|49.29|46.29|0
1736396100000|2025-01-09 04:15:00|49.32|46.32|49.39|46.39|49.41|46.41|49.3|46.3|0
1736396400000|2025-01-09 04:20:00|49.37|46.37|49.34|46.34|49.41|46.41|49.32|46.32|0
1736396700000|2025-01-09 04:25:00|49.33|46.33|49.33|46.33|49.45|46.45|49.32|46.32|0
1736397000000|2025-01-09 04:30:00|49.35|46.35|49.32|46.32|49.37|46.37|49.3|46.3|0
1736397300000|2025-01-09 04:35:00|49.33|46.33|49.3|46.3|49.41|46.41|49.28|46.28|0
1736397600000|2025-01-09 04:40:00|49.28|46.28|49.28|46.28|49.3|46.3|49.23|46.23|0
1736397900000|2025-01-09 04:45:00|49.3|46.3|49.28|46.28|49.3|46.3|49.26|46.26|0
1736398200000|2025-01-09 04:50:00|49.3|46.3|49.19|46.19|49.3|46.3|49.19|46.19|0
1736398500000|2025-01-09 04:55:00|49.2|46.2|49.17|46.17|49.2|46.2|49.13|46.13|0
1736398800000|2025-01-09 05:00:00|49.18|46.18|49.17|46.17|49.31|46.31|49.15|46.15|0
1736399100000|2025-01-09 05:05:00|49.18|46.18|48.98|45.98|49.18|46.18|48.97|45.97|0
1736399400000|2025-01-09 05:10:00|49|46|48.93|45.93|49.02|46.02|48.91|45.91|0
1736399700000|2025-01-09 05:15:00|48.95|45.95|48.87|45.87|48.96|45.96|48.86|45.86|0
1736400000000|2025-01-09 05:20:00|48.86|45.86|48.94|45.94|48.96|45.96|48.86|45.86|0
1736400300000|2025-01-09 05:25:00|48.96|45.96|49.09|46.09|49.16|46.16|48.94|45.94|0
1736400600000|2025-01-09 05:30:00|49.1|46.1|49.01|46.01|49.1|46.1|49.01|46.01|0
1736400900000|2025-01-09 05:35:00|49|46|48.95|45.95|49.01|46.01|48.94|45.94|0
1736401200000|2025-01-09 05:40:00|48.96|45.96|48.97|45.97|49.01|46.01|48.94|45.94|0
1736401500000|2025-01-09 05:45:00|48.96|45.96|48.87|45.87|48.96|45.96|48.87|45.87|0
1736401800000|2025-01-09 05:50:00|48.85|45.85|48.81|45.81|48.85|45.85|48.79|45.79|0
1736402100000|2025-01-09 05:55:00|48.82|45.82|48.81|45.81|48.86|45.86|48.79|45.79|0
1736402400000|2025-01-09 06:00:00|48.83|45.83|48.81|45.81|48.9|45.9|48.8|45.8|0
1736402700000|2025-01-09 06:05:00|48.79|45.79|48.78|45.78|48.81|45.81|48.75|45.75|0
1736403000000|2025-01-09 06:10:00|48.79|45.79|48.84|45.84|48.86|45.86|48.78|45.78|0
1736403300000|2025-01-09 06:15:00|48.86|45.86|48.86|45.86|48.88|45.88|48.82|45.82|0
1736403600000|2025-01-09 06:20:00|48.88|45.88|48.94|45.94|48.96|45.96|48.88|45.88|0
1736403900000|2025-01-09 06:25:00|48.91|45.91|48.79|45.79|48.95|45.95|48.78|45.78|0
1736404200000|2025-01-09 06:30:00|48.8|45.8|48.86|45.86|48.89|45.89|48.78|45.78|0
1736404500000|2025-01-09 06:35:00|48.85|45.85|48.98|45.98|49|46|48.84|45.84|0
1736404800000|2025-01-09 06:40:00|48.96|45.96|48.94|45.94|48.98|45.98|48.85|45.85|0
1736405100000|2025-01-09 06:45:00|48.92|45.92|48.94|45.94|48.96|45.96|48.88|45.88|0
1736405400000|2025-01-09 06:50:00|48.93|45.93|48.8|45.8|48.98|45.98|48.8|45.8|0
1736405700000|2025-01-09 06:55:00|48.81|45.81|48.87|45.87|48.87|45.87|48.8|45.8|0
1736406000000|2025-01-09 07:00:00|48.91|45.91|48.9|45.9|49|46|48.88|45.88|0
1736406300000|2025-01-09 07:05:00|48.92|45.92|48.98|45.98|49.01|46.01|48.88|45.88|0
1736406600000|2025-01-09 07:10:00|48.99|45.99|48.97|45.97|49.02|46.02|48.86|45.86|0
1736406900000|2025-01-09 07:15:00|48.95|45.95|49.27|46.27|49.28|46.28|48.92|45.92|0
1736407200000|2025-01-09 07:20:00|49.26|46.26|49.25|46.25|49.31|46.31|49.21|46.21|0
1736407500000|2025-01-09 07:25:00|49.27|46.27|49.34|46.34|49.38|46.38|49.26|46.26|0
1736407800000|2025-01-09 07:30:00|49.36|46.36|49.44|46.44|49.51|46.51|49.35|46.35|0
1736408100000|2025-01-09 07:35:00|49.43|46.43|49.47|46.47|49.56|46.56|49.42|46.42|0
1736408400000|2025-01-09 07:40:00|49.49|46.49|49.58|46.58|49.6|46.6|49.49|46.49|0
1736408700000|2025-01-09 07:45:00|49.6|46.6|49.76|46.76|49.89|46.89|49.58|46.58|0
1736409000000|2025-01-09 07:50:00|49.73|46.73|49.66|46.66|49.74|46.74|49.54|46.54|0
1736409300000|2025-01-09 07:55:00|49.65|46.65|49.83|46.83|49.9|46.9|49.65|46.65|0
1736409600000|2025-01-09 08:00:00|49.81|46.81|50.13|47.13|50.23|47.23|49.7|46.7|0
1736409900000|2025-01-09 08:05:00|50.14|47.14|49.75|46.75|50.19|47.19|49.72|46.72|0
1736410200000|2025-01-09 08:10:00|49.74|46.74|49.7|46.7|49.9|46.9|49.63|46.63|0
1736410500000|2025-01-09 08:15:00|49.77|46.77|49.61|46.61|49.79|46.79|49.48|46.48|0
1736410800000|2025-01-09 08:20:00|49.59|46.59|49.44|46.44|49.62|46.62|49.36|46.36|0
1736411100000|2025-01-09 08:25:00|49.48|46.48|49.04|46.04|49.48|46.48|49.04|46.04|0
1736411400000|2025-01-09 08:30:00|48.99|45.99|48.83|45.83|49.06|46.06|48.83|45.83|0
1736411700000|2025-01-09 08:35:00|48.84|45.84|48.81|45.81|48.91|45.91|48.74|45.74|0
1736412000000|2025-01-09 08:40:00|48.8|45.8|48.69|45.69|48.82|45.82|48.58|45.58|0
1736412300000|2025-01-09 08:45:00|48.7|45.7|48.86|45.86|48.95|45.95|48.68|45.68|0
1736412600000|2025-01-09 08:50:00|48.84|45.84|48.71|45.71|48.88|45.88|48.68|45.68|0
1736412900000|2025-01-09 08:55:00|48.7|45.7|48.74|45.74|48.8|45.8|48.66|45.66|0
1736413200000|2025-01-09 09:00:00|48.73|45.73|48.88|45.88|48.89|45.89|48.64|45.64|0
1736413500000|2025-01-09 09:05:00|48.89|45.89|48.82|45.82|48.91|45.91|48.78|45.78|0
1736413800000|2025-01-09 09:10:00|48.83|45.83|48.87|45.87|48.94|45.94|48.8|45.8|0
1736414100000|2025-01-09 09:15:00|48.91|45.91|48.72|45.72|48.94|45.94|48.62|45.62|0
1736414400000|2025-01-09 09:20:00|48.71|45.71|48.85|45.85|48.88|45.88|48.67|45.67|0
1736414700000|2025-01-09 09:25:00|48.88|45.88|48.79|45.79|48.9|45.9|48.74|45.74|0
1736415000000|2025-01-09 09:30:00|48.8|45.8|48.69|45.69|48.83|45.83|48.67|45.67|0
1736415300000|2025-01-09 09:35:00|48.7|45.7|48.56|45.56|48.71|45.71|48.47|45.47|0
1736415600000|2025-01-09 09:40:00|48.54|45.54|48.5|45.5|48.56|45.56|48.45|45.45|0
1736415900000|2025-01-09 09:45:00|48.54|45.54|48.65|45.65|48.72|45.72|48.5|45.5|0
1736416200000|2025-01-09 09:50:00|48.66|45.66|48.75|45.75|48.78|45.78|48.65|45.65|0
1736416500000|2025-01-09 09:55:00|48.73|45.73|48.52|45.52|48.74|45.74|48.5|45.5|0
1736416800000|2025-01-09 10:00:00|48.48|45.48|48.43|45.43|48.5|45.5|48.37|45.37|0
1736417100000|2025-01-09 10:05:00|48.41|45.41|48.36|45.36|48.53|45.53|48.36|45.36|0
1736417400000|2025-01-09 10:10:00|48.34|45.34|48.34|45.34|48.39|45.39|48.32|45.32|0
1736417700000|2025-01-09 10:15:00|48.32|45.32|48.29|45.29|48.35|45.35|48.19|45.19|0
1736418000000|2025-01-09 10:20:00|48.3|45.3|48.31|45.31|48.37|45.37|48.3|45.3|0
1736418300000|2025-01-09 10:25:00|48.32|45.32|48.33|45.33|48.39|45.39|48.28|45.28|0
1736418600000|2025-01-09 10:30:00|48.37|45.37|48.35|45.35|48.42|45.42|48.32|45.32|0
1736418900000|2025-01-09 10:35:00|48.36|45.36|48.36|45.36|48.46|45.46|48.33|45.33|0
1736419200000|2025-01-09 10:40:00|48.37|45.37|48.49|45.49|48.53|45.53|48.31|45.31|0
1736419500000|2025-01-09 10:45:00|48.47|45.47|48.48|45.48|48.58|45.58|48.44|45.44|0
1736419800000|2025-01-09 10:50:00|48.47|45.47|48.43|45.43|48.47|45.47|48.36|45.36|0
1736420100000|2025-01-09 10:55:00|48.42|45.42|48.41|45.41|48.43|45.43|48.34|45.34|0
1736420400000|2025-01-09 11:00:00|48.42|45.42|48.79|45.79|48.8|45.8|48.42|45.42|0
1736420700000|2025-01-09 11:05:00|48.77|45.77|48.89|45.89|48.89|45.89|48.7|45.7|0
1736421000000|2025-01-09 11:10:00|48.93|45.93|48.97|45.97|49|46|48.83|45.83|0
1736421300000|2025-01-09 11:15:00|48.95|45.95|48.73|45.73|48.95|45.95|48.68|45.68|0
1736421600000|2025-01-09 11:20:00|48.77|45.77|48.69|45.69|48.77|45.77|48.6|45.6|0
1736421900000|2025-01-09 11:25:00|48.66|45.66|48.55|45.55|48.69|45.69|48.51|45.51|0
1736422200000|2025-01-09 11:30:00|48.53|45.53|48.72|45.72|48.78|45.78|48.53|45.53|0
1736422500000|2025-01-09 11:35:00|48.71|45.71|48.74|45.74|48.82|45.82|48.57|45.57|0
1736422800000|2025-01-09 11:40:00|48.76|45.76|49.07|46.07|49.16|46.16|48.69|45.69|0
1736423100000|2025-01-09 11:45:00|49.01|46.01|48.81|45.81|49.03|46.03|48.74|45.74|0
1736423400000|2025-01-09 11:50:00|48.8|45.8|48.83|45.83|48.88|45.88|48.7|45.7|0
1736423700000|2025-01-09 11:55:00|48.87|45.87|48.87|45.87|48.92|45.92|48.78|45.78|0
1736424000000|2025-01-09 12:00:00|48.85|45.85|48.81|45.81|48.99|45.99|48.77|45.77|0
1736424300000|2025-01-09 12:05:00|48.83|45.83|48.7|45.7|48.86|45.86|48.7|45.7|0
1736424600000|2025-01-09 12:10:00|48.68|45.68|48.63|45.63|48.75|45.75|48.57|45.57|0
1736424900000|2025-01-09 12:15:00|48.64|45.64|48.81|45.81|48.84|45.84|48.64|45.64|0
1736425200000|2025-01-09 12:20:00|48.84|45.84|48.98|45.98|49.07|46.07|48.82|45.82|0
1736425500000|2025-01-09 12:25:00|48.97|45.97|49.1|46.1|49.14|46.14|48.97|45.97|0
1736425800000|2025-01-09 12:30:00|49.06|46.06|48.97|45.97|49.07|46.07|48.93|45.93|0
1736426100000|2025-01-09 12:35:00|48.96|45.96|49.02|46.02|49.05|46.05|48.83|45.83|0
1736426400000|2025-01-09 12:40:00|48.98|45.98|49.04|46.04|49.14|46.14|48.96|45.96|0
1736426700000|2025-01-09 12:45:00|49.05|46.05|48.8|45.8|49.14|46.14|48.8|45.8|0
1736427000000|2025-01-09 12:50:00|48.78|45.78|48.78|45.78|48.89|45.89|48.73|45.73|0
1736427300000|2025-01-09 12:55:00|48.79|45.79|48.6|45.6|48.81|45.81|48.6|45.6|0
1736427600000|2025-01-09 13:00:00|48.62|45.62|48.6|45.6|48.71|45.71|48.58|45.58|0
1736427900000|2025-01-09 13:05:00|48.59|45.59|48.46|45.46|48.63|45.63|48.42|45.42|0
1736428200000|2025-01-09 13:10:00|48.4|45.4|48.47|45.47|48.5|45.5|48.33|45.33|0
1736428500000|2025-01-09 13:15:00|48.46|45.46|48.65|45.65|48.68|45.68|48.43|45.43|0
1736428800000|2025-01-09 13:20:00|48.67|45.67|48.79|45.79|48.81|45.81|48.56|45.56|0
1736429100000|2025-01-09 13:25:00|48.81|45.81|48.59|45.59|48.82|45.82|48.5|45.5|0
1736429400000|2025-01-09 13:30:00|48.61|45.61|48.57|45.57|48.81|45.81|48.55|45.55|0
1736429700000|2025-01-09 13:35:00|48.55|45.55|48.5|45.5|48.55|45.55|48.38|45.38|0
1736430000000|2025-01-09 13:40:00|48.44|45.44|48.49|45.49|48.55|45.55|48.41|45.41|0
1736430300000|2025-01-09 13:45:00|48.5|45.5|48.64|45.64|48.73|45.73|48.5|45.5|0
1736430600000|2025-01-09 13:50:00|48.6|45.6|48.73|45.73|48.75|45.75|48.6|45.6|0
1736430900000|2025-01-09 13:55:00|48.75|45.75|48.91|45.91|49.03|46.03|48.67|45.67|0
1736431200000|2025-01-09 14:00:00|48.96|45.96|49.57|46.57|49.59|46.59|48.77|45.77|0
1736431500000|2025-01-09 14:05:00|49.59|46.59|49.63|46.63|49.77|46.77|49.59|46.59|0
1736431800000|2025-01-09 14:10:00|49.65|46.65|49.53|46.53|49.68|46.68|49.5|46.5|0
1736432100000|2025-01-09 14:15:00|49.54|46.54|49.33|46.33|49.54|46.54|49.3|46.3|0
1736432400000|2025-01-09 14:20:00|49.34|46.34|49.44|46.44|49.5|46.5|49.31|46.31|0
1736432700000|2025-01-09 14:25:00|49.41|46.41|49.2|46.2|49.44|46.44|49.15|46.15|0
1736433000000|2025-01-09 14:30:00|49.24|46.24|49.32|46.32|49.32|46.32|49.17|46.17|0
1736433300000|2025-01-09 14:35:00|49.24|46.24|49.4|46.4|49.4|46.4|49.17|46.17|0
1736433600000|2025-01-09 14:40:00|49.32|46.32|49.55|46.55|49.63|46.63|49.32|46.32|0
1736433900000|2025-01-09 14:45:00|49.47|46.47|49.47|46.47|49.47|46.47|49.47|46.47|0
1736472300000|2025-01-10 01:25:00|50.59|47.39|50.68|47.48|50.68|47.48|50.56|47.36|0
1736472600000|2025-01-10 01:30:00|50.58|47.58|50.55|47.55|50.6|47.6|50.46|47.46|0
1736472900000|2025-01-10 01:35:00|50.56|47.56|50.55|47.55|50.69|47.69|50.51|47.51|0
1736473200000|2025-01-10 01:40:00|50.53|47.53|50.32|47.32|50.53|47.53|50.25|47.25|0
1736473500000|2025-01-10 01:45:00|50.35|47.35|50.41|47.41|50.43|47.43|50.34|47.34|0
1736473800000|2025-01-10 01:50:00|50.47|47.47|50.38|47.38|50.5|47.5|50.28|47.28|0
1736474100000|2025-01-10 01:55:00|50.37|47.37|50.39|47.39|50.45|47.45|50.34|47.34|0
1736474400000|2025-01-10 02:00:00|50.38|47.38|50.46|47.46|50.47|47.47|50.28|47.28|0
1736474700000|2025-01-10 02:05:00|50.5|47.5|50.39|47.39|50.5|47.5|50.37|47.37|0
1736475000000|2025-01-10 02:10:00|50.38|47.38|50.3|47.3|50.41|47.41|50.28|47.28|0
1736475300000|2025-01-10 02:15:00|50.28|47.28|50.16|47.16|50.33|47.33|50.13|47.13|0
1736475600000|2025-01-10 02:20:00|50.15|47.15|50.16|47.16|50.22|47.22|50.13|47.13|0
1736475900000|2025-01-10 02:25:00|50.17|47.17|50.15|47.15|50.17|47.17|50.07|47.07|0
1736476200000|2025-01-10 02:30:00|50.14|47.14|50.07|47.07|50.16|47.16|50.04|47.04|0
1736476500000|2025-01-10 02:35:00|50.09|47.09|50.17|47.17|50.18|47.18|50.07|47.07|0
1736476800000|2025-01-10 02:40:00|50.18|47.18|50.11|47.11|50.2|47.2|50.05|47.05|0
1736477100000|2025-01-10 02:45:00|50.12|47.12|50.13|47.13|50.14|47.14|50.09|47.09|0
1736477400000|2025-01-10 02:50:00|50.12|47.12|49.98|46.98|50.14|47.14|49.96|46.96|0
1736477700000|2025-01-10 02:55:00|49.97|46.97|50.03|47.03|50.03|47.03|49.96|46.96|0
1736478000000|2025-01-10 03:00:00|50.01|47.01|49.97|46.97|50.05|47.05|49.94|46.94|0
1736478300000|2025-01-10 03:05:00|49.96|46.96|49.99|46.99|50.02|47.02|49.95|46.95|0
1736478600000|2025-01-10 03:10:00|49.97|46.97|49.84|46.84|49.99|46.99|49.81|46.81|0
1736478900000|2025-01-10 03:15:00|49.86|46.86|49.9|46.9|49.9|46.9|49.81|46.81|0
1736479200000|2025-01-10 03:20:00|49.86|46.86|49.8|46.8|49.88|46.88|49.79|46.79|0
1736479500000|2025-01-10 03:25:00|49.81|46.81|49.84|46.84|49.86|46.86|49.79|46.79|0
1736479800000|2025-01-10 03:30:00|49.83|46.83|49.82|46.82|49.87|46.87|49.77|46.77|0
1736480100000|2025-01-10 03:35:00|49.84|46.84|49.96|46.96|49.96|46.96|49.82|46.82|0
1736480400000|2025-01-10 03:40:00|49.93|46.93|49.75|46.75|49.96|46.96|49.74|46.74|0
1736480700000|2025-01-10 03:45:00|49.76|46.76|49.69|46.69|49.82|46.82|49.65|46.65|0
1736481000000|2025-01-10 03:50:00|49.71|46.71|49.56|46.56|49.72|46.72|49.54|46.54|0
1736481300000|2025-01-10 03:55:00|49.58|46.58|49.72|46.72|49.74|46.74|49.58|46.58|0
1736481600000|2025-01-10 04:00:00|49.7|46.7|49.79|46.79|49.83|46.83|49.67|46.67|0
1736481900000|2025-01-10 04:05:00|49.8|46.8|49.9|46.9|49.94|46.94|49.78|46.78|0
1736482200000|2025-01-10 04:10:00|49.87|46.87|49.81|46.81|49.88|46.88|49.77|46.77|0
1736482500000|2025-01-10 04:15:00|49.82|46.82|49.84|46.84|49.93|46.93|49.79|46.79|0
1736482800000|2025-01-10 04:20:00|49.86|46.86|49.83|46.83|49.88|46.88|49.79|46.79|0
1736483100000|2025-01-10 04:25:00|49.84|46.84|49.88|46.88|49.9|46.9|49.82|46.82|0
1736483400000|2025-01-10 04:30:00|49.86|46.86|49.88|46.88|49.9|46.9|49.81|46.81|0
1736483700000|2025-01-10 04:35:00|49.9|46.9|49.82|46.82|49.9|46.9|49.79|46.79|0
1736484000000|2025-01-10 04:40:00|49.8|46.8|49.73|46.73|49.84|46.84|49.73|46.73|0
1736484300000|2025-01-10 04:45:00|49.75|46.75|49.84|46.84|49.87|46.87|49.71|46.71|0
1736484600000|2025-01-10 04:50:00|49.82|46.82|49.6|46.6|49.82|46.82|49.6|46.6|0
1736484900000|2025-01-10 04:55:00|49.58|46.58|49.63|46.63|49.65|46.65|49.58|46.58|0
1736485200000|2025-01-10 05:00:00|49.62|46.62|49.67|46.67|49.69|46.69|49.6|46.6|0
1736485500000|2025-01-10 05:05:00|49.66|46.66|49.56|46.56|49.66|46.66|49.51|46.51|0
1736485800000|2025-01-10 05:10:00|49.54|46.54|49.58|46.58|49.61|46.61|49.5|46.5|0
1736486100000|2025-01-10 05:15:00|49.59|46.59|49.54|46.54|49.59|46.59|49.45|46.45|0
1736486400000|2025-01-10 05:20:00|49.52|46.52|49.56|46.56|49.61|46.61|49.52|46.52|0
1736486700000|2025-01-10 05:25:00|49.57|46.57|49.36|46.36|49.59|46.59|49.36|46.36|0
1736487000000|2025-01-10 05:30:00|49.37|46.37|49.36|46.36|49.48|46.48|49.3|46.3|0
1736487300000|2025-01-10 05:35:00|49.35|46.35|49.48|46.48|49.52|46.52|49.35|46.35|0
1736487600000|2025-01-10 05:40:00|49.47|46.47|49.46|46.46|49.5|46.5|49.42|46.42|0
1736487900000|2025-01-10 05:45:00|49.48|46.48|49.44|46.44|49.51|46.51|49.4|46.4|0
1736488200000|2025-01-10 05:50:00|49.42|46.42|49.46|46.46|49.48|46.48|49.39|46.39|0
1736488500000|2025-01-10 05:55:00|49.48|46.48|49.47|46.47|49.57|46.57|49.47|46.47|0
1736488800000|2025-01-10 06:00:00|49.49|46.49|49.55|46.55|49.69|46.69|49.49|46.49|0
1736489100000|2025-01-10 06:05:00|49.58|46.58|49.63|46.63|49.65|46.65|49.53|46.53|0
1736489400000|2025-01-10 06:10:00|49.62|46.62|49.65|46.65|49.74|46.74|49.62|46.62|0
1736489700000|2025-01-10 06:15:00|49.66|46.66|49.63|46.63|49.67|46.67|49.6|46.6|0
1736490000000|2025-01-10 06:20:00|49.65|46.65|49.69|46.69|49.69|46.69|49.61|46.61|0
1736490300000|2025-01-10 06:25:00|49.72|46.72|49.78|46.78|49.81|46.81|49.7|46.7|0
1736490600000|2025-01-10 06:30:00|49.81|46.81|49.9|46.9|50.29|47.29|49.72|46.72|0
1736490900000|2025-01-10 06:35:00|49.88|46.88|49.99|46.99|49.99|46.99|49.85|46.85|0
1736491200000|2025-01-10 06:40:00|49.98|46.98|50.01|47.01|50.06|47.06|49.98|46.98|0
1736491500000|2025-01-10 06:45:00|50|47|49.96|46.96|50.01|47.01|49.85|46.85|0
1736491800000|2025-01-10 06:50:00|49.95|46.95|50.26|47.26|50.27|47.27|49.95|46.95|0
1736492100000|2025-01-10 06:55:00|50.25|47.25|50.19|47.19|50.26|47.26|50.17|47.17|0
1736492400000|2025-01-10 07:00:00|50.2|47.2|50.33|47.33|50.34|47.34|50.17|47.17|0
1736492700000|2025-01-10 07:05:00|50.34|47.34|50.35|47.35|50.4|47.4|50.26|47.26|0
1736493000000|2025-01-10 07:10:00|50.32|47.32|49.95|46.95|50.33|47.33|49.94|46.94|0
1736493300000|2025-01-10 07:15:00|49.94|46.94|49.73|46.73|50|47|49.73|46.73|0
1736493600000|2025-01-10 07:20:00|49.76|46.76|49.73|46.73|49.83|46.83|49.69|46.69|0
1736493900000|2025-01-10 07:25:00|49.77|46.77|49.85|46.85|49.93|46.93|49.74|46.74|0
1736494200000|2025-01-10 07:30:00|49.89|46.89|49.69|46.69|49.96|46.96|49.6|46.6|0
1736494500000|2025-01-10 07:35:00|49.67|46.67|49.6|46.6|49.67|46.67|49.56|46.56|0
1736494800000|2025-01-10 07:40:00|49.61|46.61|49.69|46.69|49.71|46.71|49.58|46.58|0
1736495100000|2025-01-10 07:45:00|49.68|46.68|49.76|46.76|49.77|46.77|49.67|46.67|0
1736495400000|2025-01-10 07:50:00|49.77|46.77|49.79|46.79|49.91|46.91|49.7|46.7|0
1736495700000|2025-01-10 07:55:00|49.81|46.81|49.86|46.86|49.95|46.95|49.72|46.72|0
1736496000000|2025-01-10 08:00:00|50.03|47.03|49.83|46.83|50.03|47.03|49.7|46.7|0
1736496300000|2025-01-10 08:05:00|49.84|46.84|49.73|46.73|49.93|46.93|49.68|46.68|0
1736496600000|2025-01-10 08:10:00|49.76|46.76|49.48|46.48|49.84|46.84|49.48|46.48|0
1736496900000|2025-01-10 08:15:00|49.55|46.55|49.44|46.44|49.69|46.69|49.28|46.28|0
1736497200000|2025-01-10 08:20:00|49.4|46.4|49.48|46.48|49.51|46.51|49.33|46.33|0
1736497500000|2025-01-10 08:25:00|49.46|46.46|49.39|46.39|49.58|46.58|49.39|46.39|0
1736497800000|2025-01-10 08:30:00|49.38|46.38|49.44|46.44|49.6|46.6|49.34|46.34|0
1736498100000|2025-01-10 08:35:00|49.45|46.45|49.34|46.34|49.52|46.52|49.29|46.29|0
1736498400000|2025-01-10 08:40:00|49.33|46.33|49.47|46.47|49.52|46.52|49.25|46.25|0
1736498700000|2025-01-10 08:45:00|49.46|46.46|49.6|46.6|49.61|46.61|49.42|46.42|0
1736499000000|2025-01-10 08:50:00|49.61|46.61|49.77|46.77|49.8|46.8|49.54|46.54|0
1736499300000|2025-01-10 08:55:00|49.76|46.76|49.68|46.68|49.85|46.85|49.61|46.61|0
1736499600000|2025-01-10 09:00:00|49.69|46.69|50.21|47.21|50.23|47.23|49.62|46.62|0
1736499900000|2025-01-10 09:05:00|50.19|47.19|50.14|47.14|50.3|47.3|50.13|47.13|0
1736500200000|2025-01-10 09:10:00|50.16|47.16|49.97|46.97|50.43|47.43|49.97|46.97|0
1736500500000|2025-01-10 09:15:00|49.99|46.99|49.97|46.97|50.12|47.12|49.93|46.93|0
1736500800000|2025-01-10 09:20:00|49.99|46.99|49.95|46.95|50.12|47.12|49.86|46.86|0
1736501100000|2025-01-10 09:25:00|49.97|46.97|50.05|47.05|50.09|47.09|49.91|46.91|0
1736501400000|2025-01-10 09:30:00|50.04|47.04|50.04|47.04|50.11|47.11|49.89|46.89|0
1736501700000|2025-01-10 09:35:00|50.02|47.02|49.95|46.95|50.02|47.02|49.91|46.91|0
1736502000000|2025-01-10 09:40:00|49.93|46.93|50.2|47.2|50.2|47.2|49.71|46.71|0
1736502300000|2025-01-10 09:45:00|50.22|47.22|50.04|47.04|50.35|47.35|50.01|47.01|0
1736502600000|2025-01-10 09:50:00|50.03|47.03|49.98|46.98|50.07|47.07|49.94|46.94|0
1736502900000|2025-01-10 09:55:00|50|47|50.05|47.05|50.13|47.13|49.97|46.97|0
1736503200000|2025-01-10 10:00:00|50.03|47.03|50|47|50.05|47.05|49.83|46.83|0
1736503500000|2025-01-10 10:05:00|50.01|47.01|50.12|47.12|50.21|47.21|50|47|0
1736503800000|2025-01-10 10:10:00|50.1|47.1|49.97|46.97|50.15|47.15|49.92|46.92|0
1736504100000|2025-01-10 10:15:00|49.98|46.98|49.95|46.95|49.99|46.99|49.87|46.87|0
1736504400000|2025-01-10 10:20:00|49.97|46.97|49.74|46.74|49.99|46.99|49.74|46.74|0
1736504700000|2025-01-10 10:25:00|49.75|46.75|49.81|46.81|49.86|46.86|49.73|46.73|0
1736505000000|2025-01-10 10:30:00|49.8|46.8|49.71|46.71|49.8|46.8|49.64|46.64|0
1736505300000|2025-01-10 10:35:00|49.7|46.7|49.52|46.52|49.77|46.77|49.52|46.52|0
1736505600000|2025-01-10 10:40:00|49.51|46.51|49.4|46.4|49.53|46.53|49.39|46.39|0
1736505900000|2025-01-10 10:45:00|49.39|46.39|49.39|46.39|49.47|46.47|49.37|46.37|0
1736506200000|2025-01-10 10:50:00|49.4|46.4|49.55|46.55|49.55|46.55|49.36|46.36|0
1736506500000|2025-01-10 10:55:00|49.54|46.54|49.49|46.49|49.6|46.6|49.45|46.45|0
1736506800000|2025-01-10 11:00:00|49.51|46.51|49.4|46.4|49.53|46.53|49.38|46.38|0
1736507100000|2025-01-10 11:05:00|49.42|46.42|49.08|46.08|49.42|46.42|49.07|46.07|0
1736507400000|2025-01-10 11:10:00|49.07|46.07|48.77|45.77|49.07|46.07|48.63|45.63|0
1736507700000|2025-01-10 11:15:00|48.79|45.79|48.87|45.87|48.91|45.91|48.77|45.77|0
1736508000000|2025-01-10 11:20:00|48.86|45.86|48.86|45.86|48.95|45.95|48.78|45.78|0
1736508300000|2025-01-10 11:25:00|48.87|45.87|48.99|45.99|49.02|46.02|48.82|45.82|0
1736508600000|2025-01-10 11:30:00|49|46|49.05|46.05|49.12|46.12|48.9|45.9|0
1736508900000|2025-01-10 11:35:00|49.06|46.06|48.96|45.96|49.8|46.8|48.87|45.87|0
1736509200000|2025-01-10 11:40:00|48.94|45.94|49.14|46.14|49.15|46.15|48.92|45.92|0
1736509500000|2025-01-10 11:45:00|49.13|46.13|49.18|46.18|49.28|46.28|49.08|46.08|0
1736509800000|2025-01-10 11:50:00|49.16|46.16|49.38|46.38|49.4|46.4|49.13|46.13|0
1736510100000|2025-01-10 11:55:00|49.39|46.39|49.49|46.49|49.49|46.49|49.23|46.23|0
1736510400000|2025-01-10 12:00:00|49.47|46.47|49.59|46.59|49.6|46.6|49.38|46.38|0
1736510700000|2025-01-10 12:05:00|49.57|46.57|49.94|46.94|50.14|47.14|49.57|46.57|0
1736511000000|2025-01-10 12:10:00|49.95|46.95|50.4|47.4|50.56|47.56|49.24|46.24|0
1736511300000|2025-01-10 12:15:00|50.39|47.39|50.16|47.16|50.39|47.39|50.05|47.05|0
1736511600000|2025-01-10 12:20:00|50.18|47.18|50.1|47.1|50.24|47.24|50.05|47.05|0
1736511900000|2025-01-10 12:25:00|50.09|47.09|50.16|47.16|50.21|47.21|50.01|47.01|0
1736512200000|2025-01-10 12:30:00|50.17|47.17|49.83|46.83|50.2|47.2|49.81|46.81|0
1736512500000|2025-01-10 12:35:00|49.81|46.81|49.65|46.65|49.88|46.88|49.65|46.65|0
1736512800000|2025-01-10 12:40:00|49.66|46.66|49.75|46.75|49.75|46.75|49.54|46.54|0
1736513100000|2025-01-10 12:45:00|49.77|46.77|49.75|46.75|50.06|47.06|49.75|46.75|0
1736513400000|2025-01-10 12:50:00|49.73|46.73|49.51|46.51|50.15|47.15|49.34|46.34|0
1736513700000|2025-01-10 12:55:00|49.5|46.5|49.39|46.39|49.5|46.5|49.34|46.34|0
1736514000000|2025-01-10 13:00:00|49.38|46.38|49.48|46.48|49.58|46.58|49.33|46.33|0
1736514300000|2025-01-10 13:05:00|49.49|46.49|49.44|46.44|49.53|46.53|49.37|46.37|0
1736514600000|2025-01-10 13:10:00|49.42|46.42|49.57|46.57|49.77|46.77|49.4|46.4|0
1736514900000|2025-01-10 13:15:00|49.58|46.58|49.6|46.6|49.91|46.91|49.51|46.51|0
1736515200000|2025-01-10 13:20:00|49.58|46.58|49.84|46.84|49.96|46.96|49.57|46.57|0
1736515500000|2025-01-10 13:25:00|49.81|46.81|49.65|46.65|49.83|46.83|49.47|46.47|0
1736515800000|2025-01-10 13:30:00|49.69|46.69|54.64|50.14|54.9|50.83|49.69|46.55|0
1736516100000|2025-01-10 13:35:00|54.74|50.24|52.58|48.68|55|50.5|52.41|48.27|0
1736516400000|2025-01-10 13:40:00|52.56|48.66|52.28|48.38|52.58|48.68|51.87|47.97|0
1736516700000|2025-01-10 13:45:00|52.34|48.44|51.85|48.85|52.46|49.37|51.77|47.91|0
1736517000000|2025-01-10 13:50:00|51.87|48.87|51.65|48.65|52.51|49.51|51.65|48.65|0
1736517300000|2025-01-10 13:55:00|51.61|48.61|52.1|49.1|52.1|49.1|51.61|48.61|0
1736517600000|2025-01-10 14:00:00|52.08|49.08|51.51|48.51|52.57|49.57|51.51|48.51|0
1736517900000|2025-01-10 14:05:00|51.45|48.45|51.3|48.3|51.73|48.73|51.11|48.11|0
1736518200000|2025-01-10 14:10:00|51.28|48.28|51.26|48.26|51.43|48.43|51.09|48.09|0
1736518500000|2025-01-10 14:15:00|51.19|48.19|51.14|48.14|51.23|48.23|50.87|47.87|0
1736518800000|2025-01-10 14:20:00|51.16|48.16|51.13|48.13|51.35|48.35|51.04|48.04|0
1736519100000|2025-01-10 14:25:00|51.11|48.11|50.79|47.79|51.35|48.35|50.76|47.76|0
1736519400000|2025-01-10 14:30:00|50.84|47.84|51.78|48.78|52.18|49.18|50.84|47.84|0
1736519700000|2025-01-10 14:35:00|51.63|48.63|52.54|49.54|52.87|49.87|51.42|48.42|0
1736520000000|2025-01-10 14:40:00|52.62|49.62|52.12|49.12|52.98|49.98|52.12|49.12|0
1736520300000|2025-01-10 14:45:00|52.2|49.2|53.52|50.52|53.7|50.7|51.83|48.83|0
1736520600000|2025-01-10 14:50:00|53.62|50.62|53.79|50.79|53.94|50.94|51.96|48.96|0
1736520900000|2025-01-10 14:55:00|53.78|50.78|53.42|50.42|53.86|50.86|53.27|50.27|0
1736521200000|2025-01-10 15:00:00|53.44|50.44|57.54|54.54|57.88|54.88|53.44|50.44|0
1736521500000|2025-01-10 15:05:00|57.61|54.61|58|55|58.14|55.14|57.19|54.19|0
1736521800000|2025-01-10 15:10:00|57.89|54.89|58.08|55.08|58.39|55.39|57.67|54.67|0
1736522100000|2025-01-10 15:15:00|58.04|55.04|57.42|54.42|58.08|55.08|57.03|54.03|0
1736522400000|2025-01-10 15:20:00|57.44|54.44|56.47|53.47|57.44|54.44|56.47|53.47|0
1736522700000|2025-01-10 15:25:00|56.53|53.53|55.86|52.86|57.18|54.18|55.8|52.8|0
1736523000000|2025-01-10 15:30:00|55.84|52.84|55.66|52.66|56.17|53.17|55.38|52.38|0
1736523300000|2025-01-10 15:35:00|55.7|52.7|55.38|52.38|55.9|52.9|55.16|52.16|0
1736523600000|2025-01-10 15:40:00|55.42|52.42|55.78|52.78|55.92|52.92|55.32|52.32|0
1736523900000|2025-01-10 15:45:00|55.74|52.74|55.1|52.1|55.92|52.92|54.76|51.76|0
1736524200000|2025-01-10 15:50:00|55.18|52.18|56|53|56.4|53.4|55.08|52.08|0
1736524500000|2025-01-10 15:55:00|56.02|53.02|56.24|53.24|56.59|53.59|53.55|50.55|0
1736524800000|2025-01-10 16:00:00|56.22|53.22|56.98|53.98|57.41|54.41|53.13|50.13|0
1736525100000|2025-01-10 16:05:00|57|54|57.08|54.08|57.47|54.47|56.31|53.31|0
1736525400000|2025-01-10 16:10:00|57.14|54.14|57.38|54.38|57.45|54.45|56.99|53.99|0
1736525700000|2025-01-10 16:15:00|57.36|54.36|57.57|54.57|57.63|54.63|57.01|54.01|0
1736526000000|2025-01-10 16:20:00|57.59|54.59|57.09|54.09|57.59|54.59|56.89|53.89|0
1736526300000|2025-01-10 16:25:00|57.11|54.11|57.56|54.56|57.77|54.77|56.89|53.89|0
1736526600000|2025-01-10 16:30:00|57.61|54.61|58.02|55.02|58.06|55.06|56.63|53.63|0
1736526900000|2025-01-10 16:35:00|58.04|55.04|58.78|55.78|59.11|56.11|57.56|54.56|0
1736527200000|2025-01-10 16:40:00|58.79|55.79|57.65|54.65|58.79|55.79|57.62|54.62|0
1736527500000|2025-01-10 16:45:00|57.67|54.67|57.16|54.16|58.27|55.27|56.36|53.36|0
1736527800000|2025-01-10 16:50:00|57.14|54.14|56.9|53.9|57.14|54.14|56.6|53.6|0
1736528100000|2025-01-10 16:55:00|56.91|53.91|57.86|54.86|57.91|54.91|56.89|53.89|0
1736528400000|2025-01-10 17:00:00|57.84|54.84|57.7|54.7|57.84|54.84|56.99|53.99|0
1736528700000|2025-01-10 17:05:00|57.67|54.67|57.63|54.63|57.76|54.76|57.42|54.42|0
1736529000000|2025-01-10 17:10:00|57.65|54.65|57.4|54.4|57.71|54.71|57.37|54.37|0
1736529300000|2025-01-10 17:15:00|57.42|54.42|57.01|54.01|57.53|54.53|56.92|53.92|0
1736529600000|2025-01-10 17:20:00|56.99|53.99|57.19|54.19|57.5|54.5|56.86|53.86|0
1736529900000|2025-01-10 17:25:00|57.09|54.09|56.59|53.59|57.21|54.21|56.55|53.55|0
1736530200000|2025-01-10 17:30:00|56.6|53.6|56.38|53.38|56.64|53.64|56.3|53.3|0
1736530500000|2025-01-10 17:35:00|56.39|53.39|56.1|53.1|56.63|53.63|55.86|52.86|0
1736530800000|2025-01-10 17:40:00|56.12|53.12|54.92|51.92|56.12|53.12|54.67|51.67|0
1736531100000|2025-01-10 17:45:00|54.94|51.94|54.76|51.76|55.18|52.18|54.62|51.62|0
1736531400000|2025-01-10 17:50:00|54.82|51.82|55.05|52.05|55.23|52.23|54.7|51.7|0
1736531700000|2025-01-10 17:55:00|55.03|52.03|54.78|51.78|55.11|52.11|54.68|51.68|0
1736532000000|2025-01-10 18:00:00|54.86|51.86|55.1|52.1|55.22|52.22|54.74|51.74|0
1736532300000|2025-01-10 18:05:00|55.08|52.08|54.37|51.37|55.14|52.14|54.34|51.34|0
1736532600000|2025-01-10 18:10:00|54.38|51.38|54.28|51.28|54.38|51.38|54.13|51.13|0
1736532900000|2025-01-10 18:15:00|54.26|51.26|54.19|51.19|55.2|52.2|54.11|51.11|0
1736533200000|2025-01-10 18:20:00|54.15|51.15|53.42|50.42|54.19|51.19|53.27|50.27|0
1736533500000|2025-01-10 18:25:00|53.36|50.36|53.4|50.4|53.58|50.58|52.99|49.99|0
1736533800000|2025-01-10 18:30:00|53.34|50.34|53.26|50.26|53.85|50.85|53.15|50.15|0
1736534100000|2025-01-10 18:35:00|53.32|50.32|53.15|50.15|53.38|50.38|52.93|49.93|0
1736534400000|2025-01-10 18:40:00|53.11|50.11|53.28|50.28|53.44|50.44|52.95|49.95|0
1736534700000|2025-01-10 18:45:00|53.26|50.26|52.89|49.89|53.49|50.49|52.89|49.89|0
1736535000000|2025-01-10 18:50:00|52.87|49.87|52.99|49.99|53.34|50.34|52.8|49.8|0
1736535300000|2025-01-10 18:55:00|53.03|50.03|52.43|49.43|53.03|50.03|52.35|49.35|0
1736535600000|2025-01-10 19:00:00|52.41|49.41|53.31|50.31|53.35|50.35|52.39|49.39|0
1736535900000|2025-01-10 19:05:00|53.28|50.28|54.41|51.41|54.41|51.41|53.28|50.28|0
1736536200000|2025-01-10 19:10:00|54.43|51.43|54.19|51.19|54.57|51.57|54.04|51.04|0
1736536500000|2025-01-10 19:15:00|54.23|51.23|54.1|51.1|54.35|51.35|54.01|51.01|0
1736536800000|2025-01-10 19:20:00|54.15|51.15|54.31|51.31|54.63|51.63|54.09|51.09|0
1736537100000|2025-01-10 19:25:00|54.33|51.33|53.85|50.85|54.33|51.33|53.54|50.54|0
1736537400000|2025-01-10 19:30:00|53.87|50.87|54.45|51.45|54.45|51.45|53.87|50.87|0
1736537700000|2025-01-10 19:35:00|54.46|51.46|54.25|51.25|54.62|51.62|54.21|51.21|0
1736538000000|2025-01-10 19:40:00|54.23|51.23|54.4|51.4|54.65|51.65|54.09|51.09|0
1736538300000|2025-01-10 19:45:00|54.46|51.46|54.86|51.86|54.88|51.88|54.3|51.3|0
1736538600000|2025-01-10 19:50:00|54.88|51.88|54.32|51.32|54.92|51.92|54.32|51.32|0
1736538900000|2025-01-10 19:55:00|54.35|51.35|54.25|51.25|54.44|51.44|53.97|50.97|0
1736539200000|2025-01-10 20:00:00|54.28|51.28|54.36|51.36|54.76|51.76|54.12|51.12|0
1736539500000|2025-01-10 20:05:00|54.37|51.37|54.5|51.5|54.52|51.52|54.04|51.04|0
1736539800000|2025-01-10 20:10:00|54.52|51.52|55.25|52.25|55.33|52.33|54.4|51.4|0
1736540100000|2025-01-10 20:15:00|55.27|52.27|55.65|52.65|55.87|52.87|55.03|52.03|0
1736540400000|2025-01-10 20:20:00|55.63|52.63|55.76|52.76|55.82|52.82|55|52|0
1736540700000|2025-01-10 20:25:00|55.78|52.78|55.9|52.9|56.09|53.09|55.72|52.72|0
1736541000000|2025-01-10 20:30:00|56.01|53.01|56.11|53.11|56.43|53.43|55.78|52.78|0
1736541300000|2025-01-10 20:35:00|56.17|53.17|55.8|52.8|56.17|53.17|55.3|52.3|0
1736541600000|2025-01-10 20:40:00|55.84|52.84|55.86|52.86|56.16|53.16|55.43|52.43|0
1736541900000|2025-01-10 20:45:00|55.9|52.9|56.06|53.06|56.18|53.18|55.8|52.8|0
1736542200000|2025-01-10 20:50:00|56.08|53.08|56.12|53.12|56.78|53.78|55.96|52.96|0
1736542500000|2025-01-10 20:55:00|56.31|53.31|56.6|53.6|56.62|53.62|56.07|53.07|0
1736542800000|2025-01-10 21:00:00|56.56|53.56|56.64|53.64|56.9|53.9|56.23|53.23|0
1736543100000|2025-01-10 21:05:00|56.66|53.66|56.92|53.92|57.13|54.13|56.64|53.64|0
1736543400000|2025-01-10 21:10:00|56.93|53.93|56.64|53.64|57|54|56.63|53.63|0
1736731200000|2025-01-13 01:20:00|57.29|54.09|57.37|54.17|57.37|54.17|57.29|54.09|0
1736731500000|2025-01-13 01:25:00|57.36|54.16|57.55|54.35|57.58|54.38|57.24|54.04|0
1736731800000|2025-01-13 01:30:00|57.47|54.47|58.07|54.17|58.19|54.69|57.47|54.1|0
1736732100000|2025-01-13 01:35:00|58.06|54.16|58.36|54.46|58.55|54.65|58.04|54.14|0
1736732400000|2025-01-13 01:40:00|58.34|54.44|58.65|54.75|58.71|54.81|58.27|54.37|0
1736732700000|2025-01-13 01:45:00|58.63|54.73|58.75|54.85|59.03|55.13|57.98|54.08|0
1736733000000|2025-01-13 01:50:00|58.78|54.88|58.71|54.81|58.97|55.07|58.58|54.68|0
1736733300000|2025-01-13 01:55:00|58.7|54.8|58.68|54.78|58.76|54.86|58.58|54.68|0
1736733600000|2025-01-13 02:00:00|58.65|54.75|58.71|54.81|58.9|55|58.6|54.7|0
1736733900000|2025-01-13 02:05:00|58.75|54.85|58.59|54.69|58.79|54.89|58.5|54.6|0
1736734200000|2025-01-13 02:10:00|58.58|54.68|58.71|54.81|58.77|54.87|58.57|54.67|0
1736734500000|2025-01-13 02:15:00|58.68|54.78|58.49|54.59|58.75|54.85|58.49|54.59|0
1736734800000|2025-01-13 02:20:00|58.47|54.57|58.49|54.59|58.62|54.72|58.45|54.55|0
1736735100000|2025-01-13 02:25:00|58.47|54.57|57.94|54.94|58.56|55.04|57.92|54.39|0
1736735400000|2025-01-13 02:30:00|57.96|54.96|57.97|54.97|58.04|55.04|57.96|54.96|0
1736735700000|2025-01-13 02:35:00|57.99|54.99|58|55|58.02|55.02|57.91|54.91|0
1736736000000|2025-01-13 02:40:00|57.98|54.98|58.3|55.3|58.33|55.33|57.98|54.98|0
1736736300000|2025-01-13 02:45:00|58.29|55.29|58.38|55.38|58.49|55.49|58.26|55.26|0
1736736600000|2025-01-13 02:50:00|58.39|55.39|58.33|55.33|58.41|55.41|58.29|55.29|0
1736736900000|2025-01-13 02:55:00|58.35|55.35|58.33|55.33|58.46|55.46|58.3|55.3|0
1736737200000|2025-01-13 03:00:00|58.35|55.35|58.2|55.2|58.35|55.35|58.14|55.14|0
1736737500000|2025-01-13 03:05:00|58.18|55.18|58.29|55.29|58.32|55.32|58.16|55.16|0
1736737800000|2025-01-13 03:10:00|58.28|55.28|58.63|55.63|58.66|55.66|58.28|55.28|0
1736738100000|2025-01-13 03:15:00|58.65|55.65|58.59|55.59|58.65|55.65|58.47|55.47|0
1736738400000|2025-01-13 03:20:00|58.57|55.57|59.19|56.19|59.36|56.36|58.49|55.49|0
1736738700000|2025-01-13 03:25:00|59.17|56.17|58.93|55.93|59.25|56.25|58.9|55.9|0
1736739000000|2025-01-13 03:30:00|58.89|55.89|60.25|57.25|60.29|57.29|58.87|55.87|0
1736739300000|2025-01-13 03:35:00|60.3|57.3|60.27|57.27|60.44|57.44|60.23|57.23|0
1736739600000|2025-01-13 03:40:00|60.3|57.3|60.11|57.11|60.4|57.4|60.1|57.1|0
1736739900000|2025-01-13 03:45:00|60.1|57.1|60.01|57.01|60.19|57.19|59.99|56.99|0
1736740200000|2025-01-13 03:50:00|60.03|57.03|60.1|57.1|60.1|57.1|60.01|57.01|0
1736740500000|2025-01-13 03:55:00|60.14|57.14|60.07|57.07|60.31|57.31|60.05|57.05|0
1736740800000|2025-01-13 04:00:00|60.04|57.04|59.75|56.75|60.04|57.04|59.73|56.73|0
1736741100000|2025-01-13 04:05:00|59.74|56.74|59.77|56.77|59.92|56.92|59.74|56.74|0
1736741400000|2025-01-13 04:10:00|59.78|56.78|59.83|56.83|59.91|56.91|59.69|56.69|0
1736741700000|2025-01-13 04:15:00|59.86|56.86|59.83|56.83|59.96|56.96|59.81|56.81|0
1736742000000|2025-01-13 04:20:00|59.85|56.85|59.91|56.91|59.92|56.92|59.78|56.78|0
1736742300000|2025-01-13 04:25:00|59.92|56.92|59.79|56.79|59.92|56.92|59.74|56.74|0
1736742600000|2025-01-13 04:30:00|59.78|56.78|60|57|60|57|59.74|56.74|0
1736742900000|2025-01-13 04:35:00|60.02|57.02|59.96|56.96|60.02|57.02|59.91|56.91|0
1736743200000|2025-01-13 04:40:00|59.93|56.93|59.86|56.86|59.99|56.99|59.8|56.8|0
1736743500000|2025-01-13 04:45:00|59.87|56.87|59.85|56.85|59.9|56.9|59.8|56.8|0
1736743800000|2025-01-13 04:50:00|59.84|56.84|59.82|56.82|59.87|56.87|59.71|56.71|0
1736744100000|2025-01-13 04:55:00|59.8|56.8|59.71|56.71|59.82|56.82|59.67|56.67|0
1736744400000|2025-01-13 05:00:00|59.74|56.74|59.8|56.8|59.8|56.8|59.71|56.71|0
1736744700000|2025-01-13 05:05:00|59.79|56.79|59.74|56.74|59.81|56.81|59.71|56.71|0
1736745000000|2025-01-13 05:10:00|59.73|56.73|59.77|56.77|59.82|56.82|59.71|56.71|0
1736745300000|2025-01-13 05:15:00|59.76|56.76|59.81|56.81|59.82|56.82|59.73|56.73|0
1736745600000|2025-01-13 05:20:00|59.82|56.82|59.77|56.77|59.82|56.82|59.75|56.75|0
1736745900000|2025-01-13 05:25:00|59.76|56.76|59.96|56.96|60.03|57.03|59.75|56.75|0
1736746200000|2025-01-13 05:30:00|60.01|57.01|60.15|57.15|60.24|57.24|59.92|56.92|0
1736746500000|2025-01-13 05:35:00|60.11|57.11|60.11|57.11|60.17|57.17|60.06|57.06|0
1736746800000|2025-01-13 05:40:00|60.09|57.09|60|57|60.15|57.15|59.94|56.94|0
1736747100000|2025-01-13 05:45:00|60.01|57.01|60.04|57.04|60.06|57.06|59.89|56.89|0
1736747400000|2025-01-13 05:50:00|60.02|57.02|59.76|56.76|60.02|57.02|59.72|56.72|0
1736747700000|2025-01-13 05:55:00|59.77|56.77|59.88|56.88|59.93|56.93|59.77|56.77|0
1736748000000|2025-01-13 06:00:00|59.89|56.89|59.57|56.57|59.89|56.89|59.57|56.57|0
1736748300000|2025-01-13 06:05:00|59.58|56.58|59.57|56.57|59.61|56.61|59.44|56.44|0
1736748600000|2025-01-13 06:10:00|59.59|56.59|59.35|56.35|59.59|56.59|59.33|56.33|0
1736748900000|2025-01-13 06:15:00|59.37|56.37|59.16|56.16|59.37|56.37|59.08|56.08|0
1736749200000|2025-01-13 06:20:00|59.14|56.14|58.86|55.86|59.28|56.28|58.86|55.86|0
1736749500000|2025-01-13 06:25:00|58.89|55.89|58.97|55.97|59.01|56.01|58.82|55.82|0
1736749800000|2025-01-13 06:30:00|58.99|55.99|58.99|55.99|58.99|55.99|58.81|55.81|0
1736750100000|2025-01-13 06:35:00|58.98|55.98|59.18|56.18|59.22|56.22|58.92|55.92|0
1736750400000|2025-01-13 06:40:00|59.2|56.2|59.07|56.07|59.22|56.22|58.94|55.94|0
1736750700000|2025-01-13 06:45:00|59.09|56.09|59.08|56.08|59.11|56.11|58.93|55.93|0
1736751000000|2025-01-13 06:50:00|59.07|56.07|58.98|55.98|59.09|56.09|58.97|55.97|0
1736751300000|2025-01-13 06:55:00|59.03|56.03|59.11|56.11|59.15|56.15|59.03|56.03|0
1736751600000|2025-01-13 07:00:00|59.09|56.09|59.03|56.03|59.09|56.09|58.92|55.92|0
1736751900000|2025-01-13 07:05:00|59.02|56.02|59.22|56.22|59.29|56.29|59.02|56.02|0
1736752200000|2025-01-13 07:10:00|59.21|56.21|59.25|56.25|59.34|56.34|59.08|56.08|0
1736752500000|2025-01-13 07:15:00|59.27|56.27|59.36|56.36|59.46|56.46|59.21|56.21|0
1736752800000|2025-01-13 07:20:00|59.35|56.35|59.28|56.28|59.66|56.66|59.25|56.25|0
1736753100000|2025-01-13 07:25:00|59.3|56.3|59.36|56.36|59.48|56.48|59.21|56.21|0
1736753400000|2025-01-13 07:30:00|59.38|56.38|59.35|56.35|59.55|56.55|59.33|56.33|0
1736753700000|2025-01-13 07:35:00|59.33|56.33|59.48|56.48|59.49|56.49|59.22|56.22|0
1736754000000|2025-01-13 07:40:00|59.49|56.49|59.34|56.34|59.57|56.57|59.29|56.29|0
1736754300000|2025-01-13 07:45:00|59.33|56.33|59.31|56.31|59.48|56.48|59.24|56.24|0
1736754600000|2025-01-13 07:50:00|59.33|56.33|59.24|56.24|59.39|56.39|59.09|56.09|0
1736754900000|2025-01-13 07:55:00|59.26|56.26|59.39|56.39|59.69|56.69|59.26|56.26|0
1736755200000|2025-01-13 08:00:00|59.57|56.57|59.15|56.15|59.57|56.57|59.11|56.11|0
1736755500000|2025-01-13 08:05:00|59.13|56.13|59.09|56.09|59.15|56.15|58.87|55.87|0
1736755800000|2025-01-13 08:10:00|59.11|56.11|59.21|56.21|59.4|56.4|59.02|56.02|0
1736756100000|2025-01-13 08:15:00|59.19|56.19|59.52|56.52|59.54|56.54|59.07|56.07|0
1736756400000|2025-01-13 08:20:00|59.51|56.51|60|57|60.17|57.17|59.51|56.51|0
1736756700000|2025-01-13 08:25:00|60.01|57.01|60.39|57.39|60.51|57.51|59.79|56.79|0
1736757000000|2025-01-13 08:30:00|60.41|57.41|60.13|57.13|60.46|57.46|60.13|57.13|0
1736757300000|2025-01-13 08:35:00|60.17|57.17|60.09|57.09|60.24|57.24|59.99|56.99|0
1736757600000|2025-01-13 08:40:00|60.14|57.14|60.32|57.32|60.59|57.59|60.14|57.14|0
1736757900000|2025-01-13 08:45:00|60.3|57.3|60.33|57.33|60.35|57.35|60.05|57.05|0
1736758200000|2025-01-13 08:50:00|60.27|57.27|60.49|57.49|60.51|57.51|60.19|57.19|0
1736758500000|2025-01-13 08:55:00|60.5|57.5|60.66|57.66|60.75|57.75|60.45|57.45|0
1736758800000|2025-01-13 09:00:00|60.62|57.62|61.72|58.72|61.94|58.94|60.62|57.62|0
1736759100000|2025-01-13 09:05:00|61.62|58.62|61.72|58.72|62.19|59.19|60|57|0
1736759400000|2025-01-13 09:10:00|61.81|58.81|62.01|59.01|62.06|59.06|61.68|58.68|0
1736759700000|2025-01-13 09:15:00|62.05|59.05|61.78|58.78|62.18|59.18|61.74|58.74|0
1736760000000|2025-01-13 09:20:00|61.83|58.83|62.15|59.15|62.15|59.15|61.52|58.52|0
1736760300000|2025-01-13 09:25:00|62.16|59.16|62.07|59.07|62.18|59.18|61.94|58.94|0
1736760600000|2025-01-13 09:30:00|62.03|59.03|62.07|59.07|62.17|59.17|61.87|58.87|0
1736760900000|2025-01-13 09:35:00|62.09|59.09|61.71|58.71|62.09|59.09|61.65|58.65|0
1736761200000|2025-01-13 09:40:00|61.7|58.7|62.1|59.1|62.13|59.13|61.54|58.54|0
1736761500000|2025-01-13 09:45:00|62.11|59.11|62.13|59.13|62.15|59.15|61.74|58.74|0
1736761800000|2025-01-13 09:50:00|62.11|59.11|62.15|59.15|62.17|59.17|62.09|59.09|0
1736762100000|2025-01-13 09:55:00|62.17|59.17|61.93|58.93|62.17|59.17|61.91|58.91|0
1736762400000|2025-01-13 10:00:00|61.97|58.97|61.96|58.96|62.06|59.06|61.84|58.84|0
1736762700000|2025-01-13 10:05:00|61.97|58.97|62.04|59.04|62.17|59.17|61.9|58.9|0
1736763000000|2025-01-13 10:10:00|62.05|59.05|61.72|58.72|62.14|59.14|61.7|58.7|0
1736763300000|2025-01-13 10:15:00|61.7|58.7|61.49|58.49|62.01|59.01|61.47|58.47|0
1736763600000|2025-01-13 10:20:00|61.47|58.47|61.51|58.51|61.54|58.54|61.32|58.32|0
1736763900000|2025-01-13 10:25:00|61.55|58.55|61.42|58.42|61.6|58.6|61.33|58.33|0
1736764200000|2025-01-13 10:30:00|61.41|58.41|61.09|58.09|61.42|58.42|61.09|58.09|0
1736764500000|2025-01-13 10:35:00|61.11|58.11|60.91|57.91|61.24|58.24|60.87|57.87|0
1736764800000|2025-01-13 10:40:00|60.96|57.96|60.72|57.72|61.41|58.41|60.69|57.69|0
1736765100000|2025-01-13 10:45:00|60.76|57.76|60.69|57.69|60.76|57.76|60.52|57.52|0
1736765400000|2025-01-13 10:50:00|60.71|57.71|60.96|57.96|60.96|57.96|60.65|57.65|0
1736765700000|2025-01-13 10:55:00|60.97|57.97|60.97|57.97|61.24|58.24|60.93|57.93|0
1736766000000|2025-01-13 11:00:00|60.96|57.96|60.75|57.75|61.3|58.3|60.63|57.63|0
1736766300000|2025-01-13 11:05:00|60.77|57.77|60.94|57.94|60.94|57.94|60.54|57.54|0
1736766600000|2025-01-13 11:10:00|60.92|57.92|60.99|57.99|61.26|58.26|60.88|57.88|0
1736766900000|2025-01-13 11:15:00|60.92|57.92|60.95|57.95|60.97|57.97|60.77|57.77|0
1736767200000|2025-01-13 11:20:00|60.97|57.97|60.95|57.95|61.01|58.01|60.75|57.75|0
1736767500000|2025-01-13 11:25:00|60.94|57.94|60.83|57.83|60.96|57.96|60.8|57.8|0
1736767800000|2025-01-13 11:30:00|60.84|57.84|60.85|57.85|61.07|58.07|60.8|57.8|0
1736768100000|2025-01-13 11:35:00|60.84|57.84|60.68|57.68|60.85|57.85|60.58|57.58|0
1736768400000|2025-01-13 11:40:00|60.7|57.7|60.83|57.83|60.94|57.94|60.66|57.66|0
1736768700000|2025-01-13 11:45:00|60.87|57.87|60.83|57.83|60.89|57.89|60.74|57.74|0
1736769000000|2025-01-13 11:50:00|60.85|57.85|60.69|57.69|60.89|57.89|60.65|57.65|0
1736769300000|2025-01-13 11:55:00|60.67|57.67|60.78|57.78|60.89|57.89|60.56|57.56|0
1736769600000|2025-01-13 12:00:00|60.71|57.71|61.17|58.17|61.17|58.17|60.43|57.43|0
1736769900000|2025-01-13 12:05:00|61.22|58.22|61.42|58.42|61.42|58.42|61.04|58.04|0
1736770200000|2025-01-13 12:10:00|61.43|58.43|61.23|58.23|61.43|58.43|60.95|57.95|0
1736770500000|2025-01-13 12:15:00|61.26|58.26|60.86|57.86|61.37|58.37|60.86|57.86|0
1736770800000|2025-01-13 12:20:00|60.87|57.87|60.31|57.31|60.87|57.87|60.31|57.31|0
1736771100000|2025-01-13 12:25:00|60.29|57.29|60.5|57.5|60.6|57.6|60.13|57.13|0
1736771400000|2025-01-13 12:30:00|60.44|57.44|60.4|57.4|60.67|57.67|60.25|57.25|0
1736771700000|2025-01-13 12:35:00|60.39|57.39|59.92|56.92|60.44|57.44|59.86|56.86|0
1736772000000|2025-01-13 12:40:00|59.94|56.94|59.75|56.75|59.96|56.96|59.71|56.71|0
1736772300000|2025-01-13 12:45:00|59.72|56.72|59.94|56.94|59.96|56.96|59.63|56.63|0
1736772600000|2025-01-13 12:50:00|59.85|56.85|59.79|56.79|59.88|56.88|59.45|56.45|0
1736772900000|2025-01-13 12:55:00|59.83|56.83|59.93|56.93|60|57|59.72|56.72|0
1736773200000|2025-01-13 13:00:00|59.98|56.98|60.07|57.07|60.15|57.15|59.87|56.87|0
1736773500000|2025-01-13 13:05:00|60.08|57.08|60.28|57.28|60.39|57.39|60.04|57.04|0
1736773800000|2025-01-13 13:10:00|60.27|57.27|59.99|56.99|60.57|57.57|59.89|56.89|0
1736774100000|2025-01-13 13:15:00|60|57|59.96|56.96|60.11|57.11|59.82|56.82|0
1736774400000|2025-01-13 13:20:00|59.95|56.95|59.76|56.76|60.04|57.04|59.67|56.67|0
1736774700000|2025-01-13 13:25:00|59.71|56.71|60.1|57.1|60.12|57.12|59.71|56.71|0
1736775000000|2025-01-13 13:30:00|60.01|57.01|59.8|56.8|60.2|57.2|59.55|56.55|0
1736775300000|2025-01-13 13:35:00|59.86|56.86|59.69|56.69|59.97|56.97|59.69|56.69|0
1736775600000|2025-01-13 13:40:00|59.73|56.73|59.74|56.74|59.88|56.88|59.41|56.41|0
1736775900000|2025-01-13 13:45:00|59.8|56.8|59.75|56.75|59.9|56.9|59.54|56.54|0
1736776200000|2025-01-13 13:50:00|59.71|56.71|59.77|56.77|59.89|56.89|59.6|56.6|0
1736776500000|2025-01-13 13:55:00|59.76|56.76|60.03|57.03|60.1|57.1|59.75|56.75|0
1736776800000|2025-01-13 14:00:00|59.98|56.98|60.52|57.52|60.65|57.65|59.92|56.92|0
1736777100000|2025-01-13 14:05:00|60.55|57.55|60.62|57.62|60.7|57.7|60.39|57.39|0
1736777400000|2025-01-13 14:10:00|60.61|57.61|60.59|57.59|60.87|57.87|60.54|57.54|0
1736777700000|2025-01-13 14:15:00|60.57|57.57|60.26|57.26|60.57|57.57|60.17|57.17|0
1736778000000|2025-01-13 14:20:00|60.27|57.27|60.73|57.73|60.73|57.73|60.24|57.24|0
1736778300000|2025-01-13 14:25:00|60.74|57.74|60.84|57.84|61.02|58.02|60.63|57.63|0
1736778600000|2025-01-13 14:30:00|60.91|57.91|60.3|57.3|61.11|58.11|60.3|57.3|0
1736778900000|2025-01-13 14:35:00|60.34|57.34|60.95|57.95|61.12|58.12|60.19|57.19|0
1736779200000|2025-01-13 14:40:00|61.04|58.04|59.95|56.95|61.24|58.24|59.95|56.95|0
1736779500000|2025-01-13 14:45:00|59.93|56.93|60.08|57.08|60.93|57.93|59.71|56.71|0
1736779800000|2025-01-13 14:50:00|60.03|57.03|59.37|56.37|60.16|57.16|59|56|0
1736780100000|2025-01-13 14:55:00|59.35|56.35|58.75|55.75|59.39|56.39|58.39|55.39|0
1736780400000|2025-01-13 15:00:00|58.85|55.85|59.11|56.11|59.43|56.43|58.83|55.83|0
1736780700000|2025-01-13 15:05:00|59.04|56.04|59.11|56.11|59.13|56.13|58.11|55.11|0
1736781000000|2025-01-13 15:10:00|59.06|56.06|59.73|56.73|59.77|56.77|58.92|55.92|0
1736781300000|2025-01-13 15:15:00|59.75|56.75|59.23|56.23|60.09|57.09|59.15|56.15|0
1736781600000|2025-01-13 15:20:00|59.34|56.34|59.93|56.93|60.09|57.09|58.87|55.87|0
1736781900000|2025-01-13 15:25:00|59.94|56.94|60.07|57.07|60.13|57.13|59.51|56.51|0
1736782200000|2025-01-13 15:30:00|59.98|56.98|59.42|56.42|60.02|57.02|59.01|56.01|0
1736782500000|2025-01-13 15:35:00|59.44|56.44|58.1|55.1|59.44|56.44|58.06|55.06|0
1736782800000|2025-01-13 15:40:00|58.06|55.06|57.74|54.74|58.5|55.5|57.57|54.57|0
1736783100000|2025-01-13 15:45:00|57.8|54.8|56.85|53.85|58.16|55.16|56.45|53.45|0
1736783400000|2025-01-13 15:50:00|56.87|53.87|57.33|54.33|57.75|54.75|56.85|53.85|0
1736783700000|2025-01-13 15:55:00|57.31|54.31|57.49|54.49|57.6|54.6|57.08|54.08|0
1736784000000|2025-01-13 16:00:00|57.33|54.33|58.04|55.04|58.13|55.13|57.26|54.26|0
1736784300000|2025-01-13 16:05:00|58.02|55.02|58.49|55.49|58.57|55.57|57.46|54.46|0
1736784600000|2025-01-13 16:10:00|58.47|55.47|58.44|55.44|58.68|55.68|58.15|55.15|0
1736784900000|2025-01-13 16:15:00|58.46|55.46|58.44|55.44|58.63|55.63|58.23|55.23|0
1736785200000|2025-01-13 16:20:00|58.36|55.36|58.42|55.42|58.74|55.74|58.03|55.03|0
1736785500000|2025-01-13 16:25:00|58.44|55.44|58.59|55.59|58.59|55.59|58.1|55.1|0
1736785800000|2025-01-13 16:30:00|58.63|55.63|58.29|55.29|58.65|55.65|58.16|55.16|0
1736786100000|2025-01-13 16:35:00|58.33|55.33|58.67|55.67|58.78|55.78|57.74|54.74|0
1736786400000|2025-01-13 16:40:00|58.69|55.69|57.7|54.7|58.69|55.69|57.51|54.51|0
1736786700000|2025-01-13 16:45:00|57.65|54.65|57.53|54.53|58.15|55.15|57.33|54.33|0
1736787000000|2025-01-13 16:50:00|57.57|54.57|58.2|55.2|58.2|55.2|57.48|54.48|0
1736787300000|2025-01-13 16:55:00|58.22|55.22|58.95|55.95|59.01|56.01|58.22|55.22|0
1736787600000|2025-01-13 17:00:00|58.92|55.92|58.67|55.67|59.23|56.23|58.37|55.37|0
1736787900000|2025-01-13 17:05:00|58.71|55.71|57.63|54.63|58.77|55.77|57.63|54.63|0
1736788200000|2025-01-13 17:10:00|57.67|54.67|57.32|54.32|57.68|54.68|57.32|54.32|0
1736788500000|2025-01-13 17:15:00|57.34|54.34|56.92|53.92|57.44|54.44|56.84|53.84|0
1736788800000|2025-01-13 17:20:00|56.98|53.98|56.58|53.58|57.58|54.58|56.48|53.48|0
1736789100000|2025-01-13 17:25:00|56.6|53.6|56.54|53.54|56.6|53.6|56.31|53.31|0
1736789400000|2025-01-13 17:30:00|56.58|53.58|56.37|53.37|56.89|53.89|56.35|53.35|0
1736789700000|2025-01-13 17:35:00|56.41|53.41|56.89|53.89|56.91|53.91|56.39|53.39|0
1736790000000|2025-01-13 17:40:00|56.95|53.95|56.87|53.87|57.03|54.03|56.64|53.64|0
1736790300000|2025-01-13 17:45:00|56.89|53.89|56.49|53.49|56.93|53.93|56.31|53.31|0
1736790600000|2025-01-13 17:50:00|56.51|53.51|55.95|52.95|56.71|53.71|55.94|52.94|0
1736790900000|2025-01-13 17:55:00|55.92|52.92|55.07|52.07|55.92|52.92|55.02|52.02|0
1736791200000|2025-01-13 18:00:00|55.16|52.16|55.01|52.01|55.67|52.67|54.85|51.85|0
1736791500000|2025-01-13 18:05:00|55.08|52.08|55.01|52.01|55.29|52.29|54.75|51.75|0
1736791800000|2025-01-13 18:10:00|54.99|51.99|54.83|51.83|54.99|51.99|54.69|51.69|0
1736792100000|2025-01-13 18:15:00|54.82|51.82|55.17|52.17|55.29|52.29|54.79|51.79|0
1736792400000|2025-01-13 18:20:00|55.15|52.15|55.17|52.17|55.37|52.37|55.07|52.07|0
1736792700000|2025-01-13 18:25:00|55.07|52.07|54.71|51.71|55.21|52.21|54.7|51.7|0
1736793000000|2025-01-13 18:30:00|54.7|51.7|54.48|51.48|54.9|51.9|54.46|51.46|0
1736793300000|2025-01-13 18:35:00|54.46|51.46|54.46|51.46|54.86|51.86|54.36|51.36|0
1736793600000|2025-01-13 18:40:00|54.56|51.56|54.9|51.9|54.94|51.94|54.54|51.54|0
1736793900000|2025-01-13 18:45:00|54.94|51.94|54.2|51.2|54.94|51.94|54.2|51.2|0
1736794200000|2025-01-13 18:50:00|54.18|51.18|53.86|50.86|54.18|51.18|53.56|50.56|0
1736794500000|2025-01-13 18:55:00|53.9|50.9|53.5|50.5|53.98|50.98|53.47|50.47|0
1736794800000|2025-01-13 19:00:00|53.54|50.54|53.87|50.87|54.02|51.02|53.38|50.38|0
1736795100000|2025-01-13 19:05:00|53.85|50.85|53.79|50.79|53.95|50.95|53.57|50.57|0
1736795400000|2025-01-13 19:10:00|53.83|50.83|54.03|51.03|54.13|51.13|53.53|50.53|0
1736795700000|2025-01-13 19:15:00|54.01|51.01|54.22|51.22|54.27|51.27|53.95|50.95|0
1736796000000|2025-01-13 19:20:00|54.21|51.21|53.91|50.91|54.35|51.35|53.73|50.73|0
1736796300000|2025-01-13 19:25:00|53.93|50.93|53.11|50.11|54.01|51.01|53.04|50.04|0
1736796600000|2025-01-13 19:30:00|53.13|50.13|53.19|50.19|53.31|50.31|52.92|49.92|0
1736796900000|2025-01-13 19:35:00|53.15|50.15|52.94|49.94|53.53|50.53|52.82|49.82|0
1736797200000|2025-01-13 19:40:00|52.95|49.95|52.76|49.76|52.96|49.96|52.52|49.52|0
1736797500000|2025-01-13 19:45:00|52.74|49.74|53.53|50.53|53.58|50.58|52.74|49.74|0
1736797800000|2025-01-13 19:50:00|53.51|50.51|53.31|50.31|53.6|50.6|53.17|50.17|0
1736798100000|2025-01-13 19:55:00|53.29|50.29|52.93|49.93|53.29|50.29|52.81|49.81|0
1736798400000|2025-01-13 20:00:00|53.03|50.03|53.18|50.18|53.32|50.32|52.93|49.93|0
1736798700000|2025-01-13 20:05:00|53.2|50.2|53.03|50.03|53.2|50.2|52.79|49.79|0
1736799000000|2025-01-13 20:10:00|53.05|50.05|53.06|50.06|53.12|50.12|52.91|49.91|0
1736799300000|2025-01-13 20:15:00|53.08|50.08|52.59|49.59|53.16|50.16|52.59|49.59|0
1736799600000|2025-01-13 20:20:00|52.63|49.63|53.28|50.28|53.32|50.32|52.55|49.55|0
1736799900000|2025-01-13 20:25:00|53.24|50.24|53.22|50.22|53.36|50.36|53.08|50.08|0
1736800200000|2025-01-13 20:30:00|53.24|50.24|53.16|50.16|53.4|50.4|53.06|50.06|0
1736800500000|2025-01-13 20:35:00|53.18|50.18|53.29|50.29|53.33|50.33|52.9|49.9|0
1736800800000|2025-01-13 20:40:00|53.27|50.27|53.21|50.21|53.27|50.27|53|50|0
1736801100000|2025-01-13 20:45:00|53.23|50.23|53.17|50.17|53.35|50.35|53.02|50.02|0
1736801400000|2025-01-13 20:50:00|52.96|49.96|52.41|49.41|52.98|49.98|52.35|49.35|0
1736801700000|2025-01-13 20:55:00|52.33|49.33|52.25|49.25|52.43|49.43|51.96|48.96|0
1736802000000|2025-01-13 21:00:00|52.15|49.15|52.09|49.09|52.37|49.37|51.86|48.86|0
1736802300000|2025-01-13 21:05:00|52.11|49.11|51.98|48.98|52.13|49.13|51.94|48.94|0
1736802600000|2025-01-13 21:10:00|52|49|51.94|48.94|52.05|49.05|51.88|48.88|0
1736802900000|2025-01-13 21:15:00|52.04|48.84|52.04|48.84|52.05|48.85|51.92|48.72|0
1736803200000|2025-01-13 21:20:00|52.02|48.82|51.86|48.66|52.03|48.83|51.79|48.59|0
1736803500000|2025-01-13 21:25:00|51.87|48.67|51.71|48.51|51.87|48.67|51.69|48.49|0
1736803800000|2025-01-13 21:30:00|51.72|48.52|51.82|48.62|51.84|48.64|51.69|48.49|0
1736804100000|2025-01-13 21:35:00|51.8|48.6|51.84|48.64|51.88|48.68|51.78|48.58|0
1736804400000|2025-01-13 21:40:00|51.86|48.66|51.8|48.6|51.91|48.71|51.64|48.44|0
1736804700000|2025-01-13 21:45:00|51.82|48.62|51.8|48.6|51.97|48.77|51.76|48.56|0
1736805000000|2025-01-13 21:50:00|51.82|48.62|51.81|48.61|51.83|48.63|51.73|48.53|0
1736805300000|2025-01-13 21:55:00|51.82|48.62|51.75|48.55|51.83|48.63|51.66|48.46|0
1736805600000|2025-01-13 22:00:00|51.73|48.53|51.74|48.54|51.76|48.56|51.73|48.53|0
1736805900000|2025-01-13 22:05:00|51.73|48.53|51.73|48.53|51.75|48.55|51.73|48.53|0
1736806200000|2025-01-13 22:10:00|51.75|48.55|51.73|48.53|51.75|48.55|51.73|48.53|0
1736806500000|2025-01-13 22:15:00|51.72|48.52|51.73|48.53|51.73|48.53|51.72|48.52|0
1736806800000|2025-01-13 22:20:00|51.72|48.52|51.72|48.52|51.72|48.52|51.72|48.52|0
1736807100000|2025-01-13 22:25:00|51.73|48.53|51.71|48.51|51.73|48.53|51.71|48.51|0
1736807400000|2025-01-13 22:30:00|51.7|48.5|51.67|48.47|51.71|48.51|51.66|48.46|0
1736807700000|2025-01-13 22:35:00|51.68|48.48|51.65|48.45|51.71|48.51|51.65|48.45|0
1736808000000|2025-01-13 22:40:00|51.64|48.44|51.61|48.41|51.66|48.46|51.59|48.39|0
1736808300000|2025-01-13 22:45:00|51.6|48.4|51.6|48.4|51.64|48.44|51.57|48.37|0
1736808600000|2025-01-13 22:50:00|51.61|48.41|51.6|48.4|51.61|48.41|51.6|48.4|0
1736808900000|2025-01-13 22:55:00|51.61|48.41|51.6|48.4|51.61|48.41|51.54|48.34|0
1736809200000|2025-01-13 23:00:00|51.25|48.05|51.21|48.01|51.33|48.13|51.1|47.9|0
1736809500000|2025-01-13 23:05:00|51.2|48|50.92|47.72|51.21|48.01|50.9|47.7|0
1736809800000|2025-01-13 23:10:00|50.94|47.74|50.99|47.79|51.03|47.83|50.9|47.7|0
1736810100000|2025-01-13 23:15:00|50.97|47.77|51.01|47.81|51.05|47.85|50.92|47.72|0
1736810400000|2025-01-13 23:20:00|51|47.8|51.08|47.88|51.08|47.88|50.99|47.79|0
1736810700000|2025-01-13 23:25:00|51.07|47.87|51.01|47.81|51.08|47.88|50.97|47.77|0
1736811000000|2025-01-13 23:30:00|50.99|47.79|50.52|47.32|51.01|47.81|50.52|47.32|0
1736811300000|2025-01-13 23:35:00|50.53|47.33|50.25|47.05|50.59|47.39|50.25|47.05|0
1736811600000|2025-01-13 23:40:00|50.27|47.07|50.49|47.29|50.53|47.33|50.27|47.07|0
1736811900000|2025-01-13 23:45:00|50.51|47.31|50.55|47.35|50.57|47.37|50.42|47.22|0
1736812200000|2025-01-13 23:50:00|50.53|47.33|50.77|47.57|50.79|47.59|50.48|47.28|0
1736812500000|2025-01-13 23:55:00|50.8|47.6|50.91|47.71|50.91|47.71|50.77|47.57|0
1736812800000|2025-01-14 00:00:00|50.88|47.68|51.15|47.95|51.19|47.99|50.83|47.63|0
1736813100000|2025-01-14 00:05:00|51.21|48.01|51.14|47.94|51.21|48.01|51.05|47.85|0
1736813400000|2025-01-14 00:10:00|51.13|47.93|51.11|47.91|51.24|48.04|51.09|47.89|0
1736813700000|2025-01-14 00:15:00|51.07|47.87|50.94|47.74|51.11|47.91|50.9|47.7|0
1736814000000|2025-01-14 00:20:00|50.93|47.73|51.07|47.87|51.13|47.93|50.92|47.72|0
1736814300000|2025-01-14 00:25:00|51.09|47.89|51.07|47.87|51.14|47.94|50.99|47.79|0
1736814600000|2025-01-14 00:30:00|51.06|47.86|51.12|47.92|51.12|47.92|51.03|47.83|0
1736814900000|2025-01-14 00:35:00|51.1|47.9|51.13|47.93|51.16|47.96|51.08|47.88|0
1736815200000|2025-01-14 00:40:00|51.12|47.92|51.18|47.98|51.18|47.98|51.1|47.9|0
1736815500000|2025-01-14 00:45:00|51.16|47.96|51.04|47.84|51.18|47.98|51.01|47.81|0
1736815800000|2025-01-14 00:50:00|51.02|47.82|50.89|47.69|51.02|47.82|50.89|47.69|0
1736816100000|2025-01-14 00:55:00|50.91|47.71|50.89|47.69|50.97|47.77|50.87|47.67|0
1736816400000|2025-01-14 01:00:00|50.92|47.72|51.1|47.9|51.19|47.99|50.92|47.72|0
1736816700000|2025-01-14 01:05:00|51.12|47.92|51.03|47.83|51.15|47.95|50.96|47.76|0
1736817000000|2025-01-14 01:10:00|51.02|47.82|51|47.8|51.11|47.91|50.96|47.76|0
1736817300000|2025-01-14 01:15:00|50.99|47.79|51.06|47.86|51.06|47.86|50.98|47.78|0
1736817600000|2025-01-14 01:20:00|51.04|47.84|51.26|48.06|52.43|49.23|51.04|47.84|0
1736817900000|2025-01-14 01:25:00|51.27|48.07|51.34|48.14|51.34|48.14|51.23|48.03|0
1736818200000|2025-01-14 01:30:00|51.24|48.24|51.28|48.28|51.31|48.31|51.16|48.16|0
1736818500000|2025-01-14 01:35:00|51.27|48.27|51.18|48.18|51.27|48.27|51.16|48.16|0
1736818800000|2025-01-14 01:40:00|51.16|48.16|51.21|48.21|51.27|48.27|51.12|48.12|0
1736819100000|2025-01-14 01:45:00|51.22|48.22|51.25|48.25|51.32|48.32|51.19|48.19|0
1736819400000|2025-01-14 01:50:00|51.24|48.24|51.23|48.23|51.33|48.33|51.23|48.23|0
1736819700000|2025-01-14 01:55:00|51.24|48.24|51.25|48.25|51.29|48.29|51.21|48.21|0
1736820000000|2025-01-14 02:00:00|51.24|48.24|51.32|48.32|51.34|48.34|51.17|48.17|0
1736820300000|2025-01-14 02:05:00|51.34|48.34|51.51|48.51|51.51|48.51|51.33|48.33|0
1736820600000|2025-01-14 02:10:00|51.53|48.53|51.64|48.64|51.68|48.68|51.49|48.49|0
1736820900000|2025-01-14 02:15:00|51.65|48.65|51.62|48.62|51.68|48.68|51.61|48.61|0
1736821200000|2025-01-14 02:20:00|51.61|48.61|51.46|48.46|51.61|48.61|51.41|48.41|0
1736821500000|2025-01-14 02:25:00|51.43|48.43|51.41|48.41|51.45|48.45|51.34|48.34|0
1736821800000|2025-01-14 02:30:00|51.42|48.42|51.51|48.51|51.51|48.51|51.37|48.37|0
1736822100000|2025-01-14 02:35:00|51.49|48.49|51.49|48.49|51.51|48.51|51.46|48.46|0
1736822400000|2025-01-14 02:40:00|51.5|48.5|51.47|48.47|51.5|48.5|51.44|48.44|0
1736822700000|2025-01-14 02:45:00|51.46|48.46|51.46|48.46|51.48|48.48|51.43|48.43|0
1736823000000|2025-01-14 02:50:00|51.44|48.44|51.23|48.23|51.46|48.46|51.16|48.16|0
1736823300000|2025-01-14 02:55:00|51.21|48.21|51.14|48.14|51.27|48.27|51.12|48.12|0
1736823600000|2025-01-14 03:00:00|51.19|48.19|51.23|48.23|51.27|48.27|51.18|48.18|0
1736823900000|2025-01-14 03:05:00|51.21|48.21|51.12|48.12|51.23|48.23|51.08|48.08|0
1736824200000|2025-01-14 03:10:00|51.11|48.11|51.1|48.1|51.15|48.15|51.08|48.08|0
1736824500000|2025-01-14 03:15:00|51.11|48.11|51.23|48.23|51.25|48.25|51.11|48.11|0
1736824800000|2025-01-14 03:20:00|51.27|48.27|51.27|48.27|51.29|48.29|51.23|48.23|0
1736825100000|2025-01-14 03:25:00|51.26|48.26|51.22|48.22|51.34|48.34|51.21|48.21|0
1736825400000|2025-01-14 03:30:00|51.21|48.21|51.19|48.19|51.22|48.22|51.15|48.15|0
1736825700000|2025-01-14 03:35:00|51.2|48.2|51.18|48.18|51.28|48.28|51.17|48.17|0
1736826000000|2025-01-14 03:40:00|51.2|48.2|51.2|48.2|51.22|48.22|51.16|48.16|0
1736826300000|2025-01-14 03:45:00|51.22|48.22|51.22|48.22|51.3|48.3|51.2|48.2|0
1736826600000|2025-01-14 03:50:00|51.23|48.23|51.24|48.24|51.26|48.26|51.16|48.16|0
1736826900000|2025-01-14 03:55:00|51.25|48.25|51.33|48.33|51.34|48.34|51.17|48.17|0
1736827200000|2025-01-14 04:00:00|51.31|48.31|51.39|48.39|51.41|48.41|51.29|48.29|0
1736827500000|2025-01-14 04:05:00|51.4|48.4|51.31|48.31|51.4|48.4|51.27|48.27|0
1736827800000|2025-01-14 04:10:00|51.3|48.3|51.3|48.3|51.38|48.38|51.29|48.29|0
1736828100000|2025-01-14 04:15:00|51.31|48.31|51.35|48.35|51.37|48.37|51.29|48.29|0
1736828400000|2025-01-14 04:20:00|51.36|48.36|51.21|48.21|51.36|48.36|51.17|48.17|0
1736828700000|2025-01-14 04:25:00|51.19|48.19|51.17|48.17|51.21|48.21|51.15|48.15|0
1736829000000|2025-01-14 04:30:00|51.16|48.16|51.08|48.08|51.17|48.17|51.06|48.06|0
1736829300000|2025-01-14 04:35:00|51.06|48.06|50.94|47.94|51.06|48.06|50.92|47.92|0
1736829600000|2025-01-14 04:40:00|50.98|47.98|50.98|47.98|51.01|48.01|50.96|47.96|0
1736829900000|2025-01-14 04:45:00|50.99|47.99|51|48|51|48|50.96|47.96|0
1736830200000|2025-01-14 04:50:00|50.95|47.95|50.92|47.92|50.98|47.98|50.92|47.92|0
1736830500000|2025-01-14 04:55:00|50.94|47.94|50.96|47.96|50.96|47.96|50.92|47.92|0
1736830800000|2025-01-14 05:00:00|50.95|47.95|50.95|47.95|50.99|47.99|50.94|47.94|0
1736831100000|2025-01-14 05:05:00|50.93|47.93|50.93|47.93|50.99|47.99|50.91|47.91|0
1736831400000|2025-01-14 05:10:00|50.95|47.95|50.91|47.91|50.95|47.95|50.91|47.91|0
1736831700000|2025-01-14 05:15:00|50.93|47.93|50.95|47.95|51.01|48.01|50.92|47.92|0
1736832000000|2025-01-14 05:20:00|50.96|47.96|51.02|48.02|51.07|48.07|50.93|47.93|0
1736832300000|2025-01-14 05:25:00|51.01|48.01|51.07|48.07|51.1|48.1|51.01|48.01|0
1736832600000|2025-01-14 05:30:00|51.04|48.04|50.95|47.95|51.1|48.1|50.95|47.95|0
1736832900000|2025-01-14 05:35:00|50.96|47.96|50.77|47.77|50.96|47.96|50.76|47.76|0
1736833200000|2025-01-14 05:40:00|50.76|47.76|50.82|47.82|50.87|47.87|50.72|47.72|0
1736833500000|2025-01-14 05:45:00|50.81|47.81|50.77|47.77|50.85|47.85|50.75|47.75|0
1736833800000|2025-01-14 05:50:00|50.78|47.78|50.68|47.68|50.8|47.8|50.66|47.66|0
1736834100000|2025-01-14 05:55:00|50.67|47.67|50.66|47.66|50.73|47.73|50.66|47.66|0
1736834400000|2025-01-14 06:00:00|50.62|47.62|50.69|47.69|50.69|47.69|50.58|47.58|0
1736834700000|2025-01-14 06:05:00|50.67|47.67|50.64|47.64|50.69|47.69|50.64|47.64|0
1736835000000|2025-01-14 06:10:00|50.65|47.65|50.61|47.61|50.69|47.69|50.58|47.58|0
1736835300000|2025-01-14 06:15:00|50.6|47.6|50.56|47.56|50.61|47.61|50.54|47.54|0
1736835600000|2025-01-14 06:20:00|50.58|47.58|50.59|47.59|50.65|47.65|50.56|47.56|0
1736835900000|2025-01-14 06:25:00|50.57|47.57|50.59|47.59|50.63|47.63|50.54|47.54|0
1736836200000|2025-01-14 06:30:00|50.63|47.63|50.69|47.69|50.72|47.72|50.63|47.63|0
1736836500000|2025-01-14 06:35:00|50.67|47.67|50.74|47.74|50.77|47.77|50.65|47.65|0
1736836800000|2025-01-14 06:40:00|50.76|47.76|50.85|47.85|50.88|47.88|50.74|47.74|0
1736837100000|2025-01-14 06:45:00|50.83|47.83|50.89|47.89|50.91|47.91|50.8|47.8|0
1736837400000|2025-01-14 06:50:00|50.91|47.91|50.93|47.93|50.98|47.98|50.87|47.87|0
1736837700000|2025-01-14 06:55:00|50.91|47.91|50.87|47.87|50.93|47.93|50.87|47.87|0
1736838000000|2025-01-14 07:00:00|50.8|47.8|51|48|51.13|48.13|50.79|47.79|0
1736838300000|2025-01-14 07:05:00|50.98|47.98|51.05|48.05|51.11|48.11|50.96|47.96|0
1736838600000|2025-01-14 07:10:00|51.04|48.04|51.04|48.04|51.22|48.22|51.02|48.02|0
1736838900000|2025-01-14 07:15:00|51.03|48.03|50.82|47.82|51.03|48.03|50.72|47.72|0
1736839200000|2025-01-14 07:20:00|50.79|47.79|50.77|47.77|50.84|47.84|50.62|47.62|0
1736839500000|2025-01-14 07:25:00|50.81|47.81|50.82|47.82|50.88|47.88|50.73|47.73|0
1736839800000|2025-01-14 07:30:00|50.84|47.84|50.76|47.76|50.88|47.88|50.72|47.72|0
1736840100000|2025-01-14 07:35:00|50.75|47.75|50.65|47.65|50.84|47.84|50.61|47.61|0
1736840400000|2025-01-14 07:40:00|50.64|47.64|50.5|47.5|50.73|47.73|50.5|47.5|0
1736840700000|2025-01-14 07:45:00|50.51|47.51|50.55|47.55|50.57|47.57|50.5|47.5|0
1736841000000|2025-01-14 07:50:00|50.57|47.57|50.61|47.61|50.68|47.68|50.57|47.57|0
1736841300000|2025-01-14 07:55:00|50.65|47.65|50.63|47.63|50.74|47.74|50.61|47.61|0
1736841600000|2025-01-14 08:00:00|50.7|47.7|50.42|47.42|50.7|47.7|50.36|47.36|0
1736841900000|2025-01-14 08:05:00|50.44|47.44|50.57|47.57|50.59|47.59|50.35|47.35|0
1736842200000|2025-01-14 08:10:00|50.59|47.59|50.38|47.38|50.68|47.68|50.36|47.36|0
1736842500000|2025-01-14 08:15:00|50.37|47.37|50.15|47.15|50.4|47.4|50.11|47.11|0
1736842800000|2025-01-14 08:20:00|50.14|47.14|49.89|46.89|50.21|47.21|49.83|46.83|0
1736843100000|2025-01-14 08:25:00|49.91|46.91|50.02|47.02|50.08|47.08|49.89|46.89|0
1736843400000|2025-01-14 08:30:00|50.03|47.03|49.98|46.98|50.15|47.15|49.94|46.94|0
1736843700000|2025-01-14 08:35:00|49.99|46.99|50.03|47.03|50.33|47.33|49.99|46.99|0
1736844000000|2025-01-14 08:40:00|50.07|47.07|49.7|46.7|50.09|47.09|49.64|46.64|0
1736844300000|2025-01-14 08:45:00|49.72|46.72|49.42|46.42|49.74|46.74|49.35|46.35|0
1736844600000|2025-01-14 08:50:00|49.43|46.43|49.44|46.44|49.57|46.57|49.39|46.39|0
1736844900000|2025-01-14 08:55:00|49.42|46.42|49.66|46.66|49.66|46.66|49.34|46.34|0
1736845200000|2025-01-14 09:00:00|49.68|46.68|49.58|46.58|49.77|46.77|49.53|46.53|0
1736845500000|2025-01-14 09:05:00|49.57|46.57|49.68|46.68|49.77|46.77|49.49|46.49|0
1736845800000|2025-01-14 09:10:00|49.75|46.75|49.69|46.69|49.92|46.92|49.61|46.61|0
1736846100000|2025-01-14 09:15:00|49.71|46.71|49.95|46.95|49.97|46.97|49.67|46.67|0
1736846400000|2025-01-14 09:20:00|49.93|46.93|49.8|46.8|49.97|46.97|49.75|46.75|0
1736846700000|2025-01-14 09:25:00|49.82|46.82|49.92|46.92|50.14|47.14|49.82|46.82|0
1736847000000|2025-01-14 09:30:00|49.93|46.93|49.72|46.72|50.06|47.06|49.72|46.72|0
1736847300000|2025-01-14 09:35:00|49.71|46.71|49.83|46.83|49.87|46.87|49.67|46.67|0
1736847600000|2025-01-14 09:40:00|49.84|46.84|49.77|46.77|49.96|46.96|49.76|46.76|0
1736847900000|2025-01-14 09:45:00|49.76|46.76|49.83|46.83|49.89|46.89|49.76|46.76|0
1736848200000|2025-01-14 09:50:00|49.81|46.81|49.98|46.98|49.98|46.98|49.79|46.79|0
1736848500000|2025-01-14 09:55:00|50|47|49.88|46.88|50.02|47.02|49.83|46.83|0
1736848800000|2025-01-14 10:00:00|49.9|46.9|49.83|46.83|50.09|47.09|49.79|46.79|0
1736849100000|2025-01-14 10:05:00|49.81|46.81|49.75|46.75|49.85|46.85|49.75|46.75|0
1736849400000|2025-01-14 10:10:00|49.73|46.73|50|47|50.03|47.03|49.73|46.73|0
1736849700000|2025-01-14 10:15:00|49.99|46.99|49.95|46.95|50.05|47.05|49.86|46.86|0
1736850000000|2025-01-14 10:20:00|49.97|46.97|50.06|47.06|50.06|47.06|49.95|46.95|0
1736850300000|2025-01-14 10:25:00|50.1|47.1|50.14|47.14|50.21|47.21|50.03|47.03|0
1736850600000|2025-01-14 10:30:00|50.13|47.13|50.99|47.99|50.99|47.99|49.91|46.91|0
1736850900000|2025-01-14 10:35:00|50.29|47.29|50.27|47.27|50.35|47.35|50.16|47.16|0
1736851200000|2025-01-14 10:40:00|50.26|47.26|50.33|47.33|50.42|47.42|50.24|47.24|0
1736851500000|2025-01-14 10:45:00|50.31|47.31|50.2|47.2|50.31|47.31|50.16|47.16|0
1736851800000|2025-01-14 10:50:00|50.19|47.19|50.18|47.18|50.22|47.22|50.1|47.1|0
1736852100000|2025-01-14 10:55:00|50.17|47.17|50.21|47.21|50.27|47.27|50.16|47.16|0
1736852400000|2025-01-14 11:00:00|50.28|47.28|50.42|47.42|50.42|47.42|50.28|47.28|0
1736852700000|2025-01-14 11:05:00|50.44|47.44|50.45|47.45|50.54|47.54|50.37|47.37|0
1736853000000|2025-01-14 11:10:00|50.47|47.47|50.3|47.3|50.47|47.47|50.3|47.3|0
1736853300000|2025-01-14 11:15:00|50.32|47.32|50.55|47.55|50.6|47.6|50.3|47.3|0
1736853600000|2025-01-14 11:20:00|50.58|47.58|50.77|47.77|50.81|47.81|50.58|47.58|0
1736853900000|2025-01-14 11:25:00|50.79|47.79|50.71|47.71|50.81|47.81|50.67|47.67|0
1736854200000|2025-01-14 11:30:00|50.72|47.72|50.73|47.73|50.88|47.88|50.68|47.68|0
1736854500000|2025-01-14 11:35:00|50.75|47.75|50.81|47.81|50.83|47.83|50.71|47.71|0
1736854800000|2025-01-14 11:40:00|50.8|47.8|50.75|47.75|50.84|47.84|50.67|47.67|0
1736855100000|2025-01-14 11:45:00|50.76|47.76|50.97|47.97|51.01|48.01|50.76|47.76|0
1736855400000|2025-01-14 11:50:00|50.99|47.99|50.89|47.89|51.05|48.05|50.84|47.84|0
1736855700000|2025-01-14 11:55:00|50.91|47.91|50.9|47.9|51.01|48.01|50.64|47.64|0
1736856000000|2025-01-14 12:00:00|50.87|47.87|50.73|47.73|50.96|47.96|50.71|47.71|0
1736856300000|2025-01-14 12:05:00|50.71|47.71|51.23|48.23|51.42|48.42|50.7|47.7|0
1736856600000|2025-01-14 12:10:00|51.26|48.26|51.41|48.41|51.54|48.54|51.09|48.09|0
1736856900000|2025-01-14 12:15:00|51.39|48.39|51.43|48.43|51.48|48.48|51.33|48.33|0
1736857200000|2025-01-14 12:20:00|51.44|48.44|51.69|48.69|51.96|48.96|51.37|48.37|0
1736857500000|2025-01-14 12:25:00|51.71|48.71|51.4|48.4|51.71|48.71|51.27|48.27|0
1736857800000|2025-01-14 12:30:00|51.42|48.42|51.23|48.23|51.48|48.48|51.23|48.23|0
1736858100000|2025-01-14 12:35:00|51.22|48.22|51.15|48.15|51.38|48.38|51.12|48.12|0
1736858400000|2025-01-14 12:40:00|51.14|48.14|51.17|48.17|51.36|48.36|51.12|48.12|0
1736858700000|2025-01-14 12:45:00|51.19|48.19|51.17|48.17|51.27|48.27|51.13|48.13|0
1736859000000|2025-01-14 12:50:00|51.19|48.19|51.36|48.36|51.38|48.38|51.11|48.11|0
1736859300000|2025-01-14 12:55:00|51.45|48.45|51.37|48.37|51.51|48.51|51.25|48.25|0
1736859600000|2025-01-14 13:00:00|51.43|48.43|51.59|48.59|51.7|48.7|51.41|48.41|0
1736859900000|2025-01-14 13:05:00|51.6|48.6|51.64|48.64|51.72|48.72|51.58|48.58|0
1736860200000|2025-01-14 13:10:00|51.66|48.66|51.79|48.79|51.81|48.81|51.64|48.64|0
1736860500000|2025-01-14 13:15:00|51.85|48.85|51.81|48.81|51.93|48.93|51.77|48.77|0
1736860800000|2025-01-14 13:20:00|51.83|48.83|52.25|49.25|52.26|49.26|51.81|48.81|0
1736861100000|2025-01-14 13:25:00|52.27|49.27|52.18|49.18|52.5|49.5|52.18|49.18|0
1736861400000|2025-01-14 13:30:00|52.2|49.2|49.74|46.74|52.2|49.2|49.18|46.18|0
1736861700000|2025-01-14 13:35:00|49.7|46.7|50.07|47.07|50.65|47.65|49.7|46.7|0
1736862000000|2025-01-14 13:40:00|50.1|47.1|50.45|47.45|50.52|47.52|50.07|47.07|0
1736862300000|2025-01-14 13:45:00|50.36|47.36|49.77|46.77|50.43|47.43|49.77|46.77|0
1736862600000|2025-01-14 13:50:00|49.76|46.76|50.15|47.15|50.43|47.43|49.63|46.63|0
1736862900000|2025-01-14 13:55:00|50.16|47.16|50.6|47.6|50.69|47.69|49.49|46.49|0
1736863200000|2025-01-14 14:00:00|50.59|47.59|50.78|47.78|51.04|48.04|50.51|47.51|0
1736863500000|2025-01-14 14:05:00|50.79|47.79|50.63|47.63|50.79|47.79|50.47|47.47|0
1736863800000|2025-01-14 14:10:00|50.64|47.64|50.6|47.6|50.9|47.9|50.53|47.53|0
1736864100000|2025-01-14 14:15:00|50.58|47.58|50.3|47.3|50.62|47.62|50.15|47.15|0
1736864400000|2025-01-14 14:20:00|50.25|47.25|50.61|47.61|50.78|47.78|50.23|47.23|0
1736864700000|2025-01-14 14:25:00|50.59|47.59|50.52|47.52|50.63|47.63|50.37|47.37|0
1736865000000|2025-01-14 14:30:00|50.35|47.35|50.47|47.47|51.27|48.27|50.31|47.31|0
1736865300000|2025-01-14 14:35:00|50.53|47.53|50.15|47.15|50.54|47.54|49.88|46.88|0
1736865600000|2025-01-14 14:40:00|50.16|47.16|50.06|47.06|50.49|47.49|49.91|46.91|0
1736865900000|2025-01-14 14:45:00|50.08|47.08|50.69|47.69|51.2|48.2|49.98|46.98|0
1736866200000|2025-01-14 14:50:00|50.64|47.64|51.29|48.29|51.52|48.52|50.53|47.53|0
1736866500000|2025-01-14 14:55:00|51.27|48.27|51.4|48.4|51.65|48.65|50.58|47.58|0
1736866800000|2025-01-14 15:00:00|51.46|48.46|50.42|47.42|51.5|48.5|50.27|47.27|0
1736867100000|2025-01-14 15:05:00|50.46|47.46|49.87|46.87|50.48|47.48|49.6|46.6|0
1736867400000|2025-01-14 15:10:00|49.86|46.86|49.93|46.93|50.25|47.25|49.54|46.54|0
1736867700000|2025-01-14 15:15:00|49.91|46.91|49.58|46.58|50.16|47.16|49.37|46.37|0
1736868000000|2025-01-14 15:20:00|49.73|46.73|50.06|47.06|50.38|47.38|49.73|46.73|0
1736868300000|2025-01-14 15:25:00|50.1|47.1|50.42|47.42|50.57|47.57|49.72|46.72|0
1736868600000|2025-01-14 15:30:00|50.4|47.4|50.58|47.58|50.62|47.62|49.66|46.66|0
1736868900000|2025-01-14 15:35:00|50.55|47.55|50.98|47.98|51|48|50.34|47.34|0
1736869200000|2025-01-14 15:40:00|50.9|47.9|50.01|47.01|51.05|48.05|49.98|46.98|0
1736869500000|2025-01-14 15:45:00|50.09|47.09|50.73|47.73|50.73|47.73|50.01|47.01|0
1736869800000|2025-01-14 15:50:00|50.77|47.77|50.27|47.27|51.28|48.28|50.27|47.27|0
1736870100000|2025-01-14 15:55:00|50.29|47.29|51.03|48.03|51.05|48.05|50.25|47.25|0
1736870400000|2025-01-14 16:00:00|51.05|48.05|52.09|49.09|52.3|49.3|51.05|48.05|0
1736870700000|2025-01-14 16:05:00|52.11|49.11|51.59|48.59|52.15|49.15|50.57|47.57|0
1736871000000|2025-01-14 16:10:00|51.63|48.63|51.8|48.8|52.05|49.05|51.46|48.46|0
1736871300000|2025-01-14 16:15:00|51.84|48.84|51.82|48.82|52.05|49.05|51.45|48.45|0
1736871600000|2025-01-14 16:20:00|51.78|48.78|51.53|48.53|51.82|48.82|51.35|48.35|0
1736871900000|2025-01-14 16:25:00|51.55|48.55|52.39|49.39|52.39|49.39|51.08|48.08|0
1736872200000|2025-01-14 16:30:00|52.35|49.35|52.2|49.2|52.41|49.41|51.96|48.96|0
1736872500000|2025-01-14 16:35:00|52.22|49.22|52.68|49.68|52.86|49.86|52.16|49.16|0
1736872800000|2025-01-14 16:40:00|52.66|49.66|53.39|50.39|53.46|50.46|52|49|0
1736873100000|2025-01-14 16:45:00|53.4|50.4|53.39|50.39|53.54|50.54|53.2|50.2|0
1736873400000|2025-01-14 16:50:00|53.41|50.41|53.33|50.33|53.54|50.54|52.65|49.65|0
1736873700000|2025-01-14 16:55:00|53.29|50.29|53.85|50.85|53.85|50.85|53.11|50.11|0
1736874000000|2025-01-14 17:00:00|53.91|50.91|53.91|50.91|54.24|51.24|53.65|50.65|0
1736874300000|2025-01-14 17:05:00|53.89|50.89|54.36|51.36|54.48|51.48|53.75|50.75|0
1736874600000|2025-01-14 17:10:00|54.26|51.26|54.3|51.3|54.76|51.76|53.94|50.94|0
1736874900000|2025-01-14 17:15:00|54.32|51.32|54.23|51.23|54.34|51.34|53.86|50.86|0
1736875200000|2025-01-14 17:20:00|54.21|51.21|54.52|51.52|54.78|51.78|54.19|51.19|0
1736875500000|2025-01-14 17:25:00|54.49|51.49|54.24|51.24|54.49|51.49|54.03|51.03|0
1736875800000|2025-01-14 17:30:00|54.25|51.25|55.02|52.02|55.14|52.14|54.25|51.25|0
1736876100000|2025-01-14 17:35:00|55.04|52.04|54.48|51.48|55.3|52.3|54.48|51.48|0
1736876400000|2025-01-14 17:40:00|54.51|51.51|53.91|50.91|54.63|51.63|53.77|50.77|0
1736876700000|2025-01-14 17:45:00|53.93|50.93|54.01|51.01|54.23|51.23|53.83|50.83|0
1736877000000|2025-01-14 17:50:00|54.03|51.03|53.63|50.63|54.55|51.55|53.41|50.41|0
1736877300000|2025-01-14 17:55:00|53.61|50.61|53.66|50.66|54.02|51.02|53.61|50.61|0
1736877600000|2025-01-14 18:00:00|53.7|50.7|53.17|50.17|53.74|50.74|53.17|50.17|0
1736877900000|2025-01-14 18:05:00|53.18|50.18|53.19|50.19|53.31|50.31|53.03|50.03|0
1736878200000|2025-01-14 18:10:00|53.15|50.15|53.19|50.19|53.38|50.38|53.11|50.11|0
1736878500000|2025-01-14 18:15:00|53.22|50.22|52.63|49.63|53.55|50.55|52.49|49.49|0
1736878800000|2025-01-14 18:20:00|52.61|49.61|52.24|49.24|52.69|49.69|52.24|49.24|0
1736879100000|2025-01-14 18:25:00|52.26|49.26|51.97|48.97|52.28|49.28|51.83|48.83|0
1736879400000|2025-01-14 18:30:00|51.99|48.99|51.91|48.91|52.14|49.14|51.85|48.85|0
1736879700000|2025-01-14 18:35:00|51.89|48.89|51.52|48.52|51.97|48.97|51.52|48.52|0
1736880000000|2025-01-14 18:40:00|51.54|48.54|51.16|48.16|51.58|48.58|51.08|48.08|0
1736880300000|2025-01-14 18:45:00|51.18|48.18|51.03|48.03|51.81|48.81|50.95|47.95|0
1736880600000|2025-01-14 18:50:00|51.05|48.05|50.82|47.82|51.08|48.08|50.82|47.82|0
1736880900000|2025-01-14 18:55:00|50.8|47.8|50.89|47.89|50.97|47.97|50.71|47.71|0
1736881200000|2025-01-14 19:00:00|50.91|47.91|51.12|48.12|51.29|48.29|50.91|47.91|0
1736881500000|2025-01-14 19:05:00|51.14|48.14|51.06|48.06|51.21|48.21|50.81|47.81|0
1736881800000|2025-01-14 19:10:00|51.04|48.04|51.08|48.08|51.34|48.34|51|48|0
1736882100000|2025-01-14 19:15:00|51.06|48.06|50.83|47.83|51.08|48.08|50.7|47.7|0
1736882400000|2025-01-14 19:20:00|50.79|47.79|50.15|47.15|50.98|47.98|50.15|47.15|0
1736882700000|2025-01-14 19:25:00|50.17|47.17|50.6|47.6|50.62|47.62|50.02|47.02|0
1736883000000|2025-01-14 19:30:00|50.57|47.57|50.34|47.34|50.7|47.7|50.11|47.11|0
1736883300000|2025-01-14 19:35:00|50.3|47.3|50.26|47.26|50.3|47.3|50.08|47.08|0
1736883600000|2025-01-14 19:40:00|50.24|47.24|50.54|47.54|50.6|47.6|50.21|47.21|0
1736883900000|2025-01-14 19:45:00|50.57|47.57|50.75|47.75|50.77|47.77|50.54|47.54|0
1736884200000|2025-01-14 19:50:00|50.73|47.73|51.61|48.61|51.63|48.63|50.73|47.73|0
1736884500000|2025-01-14 19:55:00|51.57|48.57|52.54|49.54|52.7|49.7|50.91|47.91|0
1736884800000|2025-01-14 20:00:00|52.59|49.59|53.96|50.96|54.15|51.15|52.36|49.36|0
1736885100000|2025-01-14 20:05:00|54|51|53.66|50.66|54.27|51.27|53.53|50.53|0
1736885400000|2025-01-14 20:10:00|53.83|50.83|53.99|50.99|54.27|51.27|53.04|50.04|0
1736885700000|2025-01-14 20:15:00|54.01|51.01|53.5|50.5|54.33|51.33|53.44|50.44|0
1736886000000|2025-01-14 20:20:00|53.46|50.46|53.15|50.15|53.8|50.8|52.99|49.99|0
1736886300000|2025-01-14 20:25:00|53.07|50.07|53.07|50.07|53.46|50.46|53.03|50.03|0
1736886600000|2025-01-14 20:30:00|53.03|50.03|53.38|50.38|53.5|50.5|52.85|49.85|0
1736886900000|2025-01-14 20:35:00|53.28|50.28|53.7|50.7|53.72|50.72|52.97|49.97|0
1736887200000|2025-01-14 20:40:00|53.72|50.72|53.26|50.26|53.8|50.8|53.22|50.22|0
1736887500000|2025-01-14 20:45:00|53.2|50.2|52.59|49.59|53.26|50.26|52.31|49.31|0
1736887800000|2025-01-14 20:50:00|52.51|49.51|51.83|48.83|52.51|49.51|51.71|48.71|0
1736888100000|2025-01-14 20:55:00|51.98|48.98|51.33|48.33|51.98|48.98|51.31|48.31|0
1736888400000|2025-01-14 21:00:00|51.38|48.38|50.66|47.66|51.38|48.38|50.66|47.66|0
1736888700000|2025-01-14 21:05:00|50.68|47.68|50.7|47.7|50.74|47.74|50.57|47.57|0
1736889000000|2025-01-14 21:10:00|50.68|47.68|50.7|47.7|50.81|47.81|50.58|47.58|0
1736889300000|2025-01-14 21:15:00|50.68|47.68|50.68|47.48|50.78|47.68|50.62|47.42|0
1736889600000|2025-01-14 21:20:00|50.67|47.47|50.72|47.52|50.74|47.54|50.64|47.44|0
1736889900000|2025-01-14 21:25:00|50.7|47.5|50.63|47.43|50.72|47.52|50.62|47.42|0
1736890200000|2025-01-14 21:30:00|50.64|47.44|50.6|47.4|50.72|47.52|50.58|47.38|0
1736890500000|2025-01-14 21:35:00|50.62|47.42|50.6|47.4|50.62|47.42|50.49|47.29|0
1736890800000|2025-01-14 21:40:00|50.61|47.41|50.52|47.32|50.62|47.42|50.49|47.29|0
1736891100000|2025-01-14 21:45:00|50.54|47.34|50.73|47.53|50.77|47.57|50.54|47.34|0
1736891400000|2025-01-14 21:50:00|50.71|47.51|50.77|47.57|50.79|47.59|50.67|47.47|0
1736891700000|2025-01-14 21:55:00|50.75|47.55|50.74|47.54|50.78|47.58|50.71|47.51|0
1736892000000|2025-01-14 22:00:00|50.76|47.56|50.77|47.57|50.77|47.57|50.75|47.55|0
1736892300000|2025-01-14 22:05:00|50.78|47.58|50.79|47.59|50.8|47.6|50.78|47.58|0
1736892600000|2025-01-14 22:10:00|50.8|47.6|50.79|47.59|50.8|47.6|50.78|47.58|0
1736892900000|2025-01-14 22:15:00|50.8|47.6|50.82|47.62|50.82|47.62|50.79|47.59|0
1736893200000|2025-01-14 22:20:00|50.81|47.61|50.94|47.74|52.43|49.23|50.79|47.59|0
1736893500000|2025-01-14 22:25:00|50.93|47.73|50.93|47.73|50.93|47.73|50.93|47.73|0
1736893800000|2025-01-14 22:30:00|50.94|47.74|50.94|47.74|50.94|47.74|50.94|47.74|0
1736894100000|2025-01-14 22:35:00|50.95|47.75|50.94|47.74|50.97|47.77|50.94|47.74|0
1736894400000|2025-01-14 22:40:00|50.93|47.73|51.01|47.81|51.01|47.81|50.93|47.73|0
1736894700000|2025-01-14 22:45:00|51.02|47.82|51|47.8|51.02|47.82|51|47.8|0
1736895000000|2025-01-14 22:50:00|51.01|47.81|51|47.8|51.02|47.82|51|47.8|0
1736895300000|2025-01-14 22:55:00|50.98|47.78|50.98|47.78|51|47.8|50.95|47.75|0
1736895600000|2025-01-14 23:00:00|50.97|47.77|51.13|47.93|51.13|47.93|50.96|47.76|0
1736895900000|2025-01-14 23:05:00|51.15|47.95|51.24|48.04|51.24|48.04|51.15|47.95|0
1736896200000|2025-01-14 23:10:00|51.23|48.03|51.2|48|51.23|48.03|51.14|47.94|0
1736896500000|2025-01-14 23:15:00|51.22|48.02|51.2|48|51.26|48.06|51.18|47.98|0
1736896800000|2025-01-14 23:20:00|51.22|48.02|51.2|48|51.28|48.08|51.2|48|0
1736897100000|2025-01-14 23:25:00|51.22|48.02|51.28|48.08|51.29|48.09|51.22|48.02|0
1736897400000|2025-01-14 23:30:00|51.25|48.05|51.34|48.14|51.35|48.15|51.22|48.02|0
1736897700000|2025-01-14 23:35:00|51.35|48.15|51.25|48.05|51.4|48.2|51.22|48.02|0
1736898000000|2025-01-14 23:40:00|51.27|48.07|51.37|48.17|51.41|48.21|51.27|48.07|0
1736898300000|2025-01-14 23:45:00|51.38|48.18|51.37|48.17|51.39|48.19|51.33|48.13|0
1736898600000|2025-01-14 23:50:00|51.35|48.15|51.27|48.07|51.38|48.18|51.25|48.05|0
1736898900000|2025-01-14 23:55:00|51.25|48.05|51.25|48.05|51.27|48.07|51.25|48.05|0
1736899200000|2025-01-15 00:00:00|51.27|48.07|51.32|48.12|51.34|48.14|51.23|48.03|0
1736899500000|2025-01-15 00:05:00|51.3|48.1|51.34|48.14|51.38|48.18|51.29|48.09|0
1736899800000|2025-01-15 00:10:00|51.36|48.16|51.36|48.16|51.4|48.2|51.34|48.14|0
1736900100000|2025-01-15 00:15:00|51.34|48.14|51.3|48.1|51.36|48.16|51.28|48.08|0
1736900400000|2025-01-15 00:20:00|51.28|48.08|51.32|48.12|51.32|48.12|51.23|48.03|0
1736900700000|2025-01-15 00:25:00|51.31|48.11|51.37|48.17|51.39|48.19|51.3|48.1|0
1736901000000|2025-01-15 00:30:00|51.39|48.19|51.37|48.17|51.39|48.19|51.35|48.15|0
1736901300000|2025-01-15 00:35:00|51.36|48.16|51.35|48.15|51.39|48.19|51.33|48.13|0
1736901600000|2025-01-15 00:40:00|51.33|48.13|51.29|48.09|51.33|48.13|51.28|48.08|0
1736901900000|2025-01-15 00:45:00|51.28|48.08|51.29|48.09|51.37|48.17|51.28|48.08|0
1736902200000|2025-01-15 00:50:00|51.27|48.07|51.3|48.1|51.33|48.13|51.27|48.07|0
1736902500000|2025-01-15 00:55:00|51.31|48.11|51.2|48|51.31|48.11|51.18|47.98|0
1736902800000|2025-01-15 01:00:00|51.18|47.98|51.17|47.97|51.21|48.01|51.14|47.94|0
1736903100000|2025-01-15 01:05:00|51.18|47.98|51.14|47.94|51.19|47.99|51.1|47.9|0
1736903400000|2025-01-15 01:10:00|51.12|47.92|51.17|47.97|51.25|48.05|51.1|47.9|0
1736903700000|2025-01-15 01:15:00|51.18|47.98|51.11|47.91|51.19|47.99|51.11|47.91|0
1736904000000|2025-01-15 01:20:00|51.12|47.92|51.09|47.89|51.13|47.93|51.09|47.89|0
1736904300000|2025-01-15 01:25:00|51.1|47.9|51.11|47.91|51.15|47.95|51.07|47.87|0
1736904600000|2025-01-15 01:30:00|51.01|48.01|51.16|48.16|51.18|48.18|51.01|48.01|0
1736904900000|2025-01-15 01:35:00|51.14|48.14|51.1|48.1|51.16|48.16|51.08|48.08|0
1736905200000|2025-01-15 01:40:00|51.11|48.11|51.09|48.09|51.12|48.12|51.06|48.06|0
1736905500000|2025-01-15 01:45:00|51.08|48.08|51.04|48.04|51.1|48.1|51.04|48.04|0
1736905800000|2025-01-15 01:50:00|51.07|48.07|51.02|48.02|51.08|48.08|51.02|48.02|0
1736906100000|2025-01-15 01:55:00|51.04|48.04|51.04|48.04|51.06|48.06|51.02|48.02|0
1736906400000|2025-01-15 02:00:00|51.02|48.02|51.06|48.06|51.08|48.08|51|48|0
1736906700000|2025-01-15 02:05:00|51.08|48.08|51.12|48.12|51.15|48.15|51.08|48.08|0
1736907000000|2025-01-15 02:10:00|51.13|48.13|51.13|48.13|51.17|48.17|51.11|48.11|0
1736907300000|2025-01-15 02:15:00|51.12|48.12|51.1|48.1|51.15|48.15|51.09|48.09|0
1736907600000|2025-01-15 02:20:00|51.11|48.11|51.11|48.11|51.11|48.11|51.07|48.07|0
1736907900000|2025-01-15 02:25:00|51.09|48.09|51.07|48.07|51.09|48.09|51.05|48.05|0
1736908200000|2025-01-15 02:30:00|51.06|48.06|51.15|48.15|51.17|48.17|51.06|48.06|0
1736908500000|2025-01-15 02:35:00|51.18|48.18|51.32|48.32|51.32|48.32|51.17|48.17|0
1736908800000|2025-01-15 02:40:00|51.3|48.3|51.26|48.26|51.3|48.3|51.26|48.26|0
1736909100000|2025-01-15 02:45:00|51.28|48.28|51.33|48.33|51.33|48.33|51.26|48.26|0
1736909400000|2025-01-15 02:50:00|51.32|48.32|51.29|48.29|51.33|48.33|51.29|48.29|0
1736909700000|2025-01-15 02:55:00|51.31|48.31|51.29|48.29|51.31|48.31|51.29|48.29|0
1736910000000|2025-01-15 03:00:00|51.33|48.33|51.33|48.33|51.33|48.33|51.31|48.31|0
1736910300000|2025-01-15 03:05:00|51.34|48.34|51.35|48.35|51.37|48.37|51.33|48.33|0
1736910600000|2025-01-15 03:10:00|51.33|48.33|51.31|48.31|51.33|48.33|51.31|48.31|0
1736910900000|2025-01-15 03:15:00|51.29|48.29|51.31|48.31|51.33|48.33|51.27|48.27|0
1736911200000|2025-01-15 03:20:00|51.33|48.33|51.31|48.31|51.33|48.33|51.29|48.29|0
1736911500000|2025-01-15 03:25:00|51.29|48.29|51.28|48.28|51.31|48.31|51.27|48.27|0
1736911800000|2025-01-15 03:30:00|51.27|48.27|51.32|48.32|51.34|48.34|51.27|48.27|0
1736912100000|2025-01-15 03:35:00|51.3|48.3|51.23|48.23|51.3|48.3|51.23|48.23|0
1736912400000|2025-01-15 03:40:00|51.24|48.24|51.32|48.32|51.32|48.32|51.23|48.23|0
1736912700000|2025-01-15 03:45:00|51.31|48.31|51.32|48.32|51.32|48.32|51.3|48.3|0
1736913000000|2025-01-15 03:50:00|51.33|48.33|51.31|48.31|51.34|48.34|51.3|48.3|0
1736913300000|2025-01-15 03:55:00|51.3|48.3|51.33|48.33|51.35|48.35|51.3|48.3|0
1736913600000|2025-01-15 04:00:00|51.34|48.34|51.39|48.39|51.41|48.41|51.34|48.34|0
1736913900000|2025-01-15 04:05:00|51.4|48.4|51.47|48.47|51.47|48.47|51.39|48.39|0
1736914200000|2025-01-15 04:10:00|51.45|48.45|51.45|48.45|51.47|48.47|51.43|48.43|0
1736914500000|2025-01-15 04:15:00|51.43|48.43|51.42|48.42|51.43|48.43|51.39|48.39|0
1736914800000|2025-01-15 04:20:00|51.41|48.41|51.4|48.4|51.42|48.42|51.39|48.39|0
1736915100000|2025-01-15 04:25:00|51.39|48.39|51.42|48.42|51.42|48.42|51.38|48.38|0
1736915400000|2025-01-15 04:30:00|51.4|48.4|51.29|48.29|51.4|48.4|51.27|48.27|0
1736915700000|2025-01-15 04:35:00|51.31|48.31|51.32|48.32|51.34|48.34|51.3|48.3|0
1736916000000|2025-01-15 04:40:00|51.3|48.3|51.3|48.3|51.3|48.3|51.29|48.29|0
1736916300000|2025-01-15 04:45:00|51.32|48.32|51.26|48.26|51.32|48.32|51.26|48.26|0
1736916600000|2025-01-15 04:50:00|51.24|48.24|51.24|48.24|51.26|48.26|51.24|48.24|0
1736916900000|2025-01-15 04:55:00|51.26|48.26|51.24|48.24|51.26|48.26|51.24|48.24|0
1736917200000|2025-01-15 05:00:00|51.25|48.25|51.34|48.34|51.42|48.42|51.24|48.24|0
1736917500000|2025-01-15 05:05:00|51.36|48.36|51.3|48.3|51.36|48.36|51.28|48.28|0
1736917800000|2025-01-15 05:10:00|51.31|48.31|51.31|48.31|51.33|48.33|51.3|48.3|0
1736918100000|2025-01-15 05:15:00|51.3|48.3|51.33|48.33|51.33|48.33|51.28|48.28|0
1736918400000|2025-01-15 05:20:00|51.31|48.31|51.31|48.31|51.35|48.35|51.26|48.26|0
1736918700000|2025-01-15 05:25:00|51.33|48.33|51.27|48.27|51.33|48.33|51.27|48.27|0
1736919000000|2025-01-15 05:30:00|51.28|48.28|51.29|48.29|51.31|48.31|51.2|48.2|0
1736919300000|2025-01-15 05:35:00|51.31|48.31|51.29|48.29|51.31|48.31|51.29|48.29|0
1736919600000|2025-01-15 05:40:00|51.3|48.3|51.29|48.29|51.33|48.33|51.27|48.27|0
1736919900000|2025-01-15 05:45:00|51.28|48.28|51.27|48.27|51.28|48.28|51.25|48.25|0
1736920200000|2025-01-15 05:50:00|51.29|48.29|51.27|48.27|51.29|48.29|51.25|48.25|0
1736920500000|2025-01-15 05:55:00|51.26|48.26|51.3|48.3|51.3|48.3|51.26|48.26|0
1736920800000|2025-01-15 06:00:00|51.29|48.29|51.26|48.26|51.3|48.3|51.26|48.26|0
1736921100000|2025-01-15 06:05:00|51.24|48.24|51.32|48.32|51.32|48.32|51.24|48.24|0
1736921400000|2025-01-15 06:10:00|51.3|48.3|51.32|48.32|51.32|48.32|51.28|48.28|0
1736921700000|2025-01-15 06:15:00|51.3|48.3|51.26|48.26|51.3|48.3|51.24|48.24|0
1736922000000|2025-01-15 06:20:00|51.24|48.24|51.18|48.18|51.24|48.24|51.16|48.16|0
1736922300000|2025-01-15 06:25:00|51.17|48.17|51.16|48.16|51.17|48.17|51.16|48.16|0
1736922600000|2025-01-15 06:30:00|51.14|48.14|51.14|48.14|51.18|48.18|51.14|48.14|0
1736922900000|2025-01-15 06:35:00|51.16|48.16|51.12|48.12|51.16|48.16|51.1|48.1|0
1736923200000|2025-01-15 06:40:00|51.14|48.14|51.1|48.1|51.16|48.16|51.08|48.08|0
1736923500000|2025-01-15 06:45:00|51.08|48.08|51.12|48.12|51.14|48.14|51.08|48.08|0
1736923800000|2025-01-15 06:50:00|51.1|48.1|51.12|48.12|51.12|48.12|51.08|48.08|0
1736924100000|2025-01-15 06:55:00|51.14|48.14|51.14|48.14|51.17|48.17|51.12|48.12|0
1736924400000|2025-01-15 07:00:00|51.12|48.12|51.06|48.06|51.12|48.12|51.04|48.04|0
1736924700000|2025-01-15 07:05:00|51.08|48.08|51.07|48.07|51.1|48.1|51.05|48.05|0
1736925000000|2025-01-15 07:10:00|51.06|48.06|51.04|48.04|51.08|48.08|51.04|48.04|0
1736925300000|2025-01-15 07:15:00|51.06|48.06|51.04|48.04|51.06|48.06|51.02|48.02|0
1736925600000|2025-01-15 07:20:00|51.03|48.03|51.07|48.07|51.11|48.11|51.03|48.03|0
1736925900000|2025-01-15 07:25:00|51.05|48.05|51.03|48.03|51.07|48.07|51.01|48.01|0
1736926200000|2025-01-15 07:30:00|51.01|48.01|51.03|48.03|51.05|48.05|51.01|48.01|0
1736926500000|2025-01-15 07:35:00|51.02|48.02|51.09|48.09|51.11|48.11|51.02|48.02|0
1736926800000|2025-01-15 07:40:00|51.1|48.1|51.24|48.24|51.28|48.28|51.09|48.09|0
1736927100000|2025-01-15 07:45:00|51.26|48.26|51.24|48.24|51.26|48.26|51.2|48.2|0
1736927400000|2025-01-15 07:50:00|51.23|48.23|51.18|48.18|51.24|48.24|51.18|48.18|0
1736927700000|2025-01-15 07:55:00|51.12|48.12|51.18|48.18|51.2|48.2|51.12|48.12|0
1736928000000|2025-01-15 08:00:00|51.14|48.14|51.27|48.27|51.54|48.54|51.14|48.14|0
1736928300000|2025-01-15 08:05:00|51.25|48.25|51.21|48.21|51.29|48.29|51.17|48.17|0
1736928600000|2025-01-15 08:10:00|51.17|48.17|51.21|48.21|51.27|48.27|51.12|48.12|0
1736928900000|2025-01-15 08:15:00|51.25|48.25|51.34|48.34|51.44|48.44|51.23|48.23|0
1736929200000|2025-01-15 08:20:00|51.37|48.37|51.26|48.26|51.4|48.4|51.21|48.21|0
1736929500000|2025-01-15 08:25:00|51.25|48.25|51.11|48.11|51.25|48.25|51.06|48.06|0
1736929800000|2025-01-15 08:30:00|51.13|48.13|51.11|48.11|51.17|48.17|51.05|48.05|0
1736930100000|2025-01-15 08:35:00|51.13|48.13|51.09|48.09|51.13|48.13|51.05|48.05|0
1736930400000|2025-01-15 08:40:00|51.07|48.07|50.99|47.99|51.11|48.11|50.99|47.99|0
1736930700000|2025-01-15 08:45:00|51|48|51.01|48.01|51.03|48.03|50.96|47.96|0
1736931000000|2025-01-15 08:50:00|51|48|51.12|48.12|51.14|48.14|50.99|47.99|0
1736931300000|2025-01-15 08:55:00|51.14|48.14|51.18|48.18|51.24|48.24|51.11|48.11|0
1736931600000|2025-01-15 09:00:00|51.2|48.2|51.22|48.22|51.32|48.32|51.1|48.1|0
1736931900000|2025-01-15 09:05:00|51.21|48.21|51.17|48.17|51.26|48.26|51.17|48.17|0
1736932200000|2025-01-15 09:10:00|51.18|48.18|51.18|48.18|51.2|48.2|51.13|48.13|0
1736932500000|2025-01-15 09:15:00|51.2|48.2|51.2|48.2|51.22|48.22|51.16|48.16|0
1736932800000|2025-01-15 09:20:00|51.18|48.18|51.22|48.22|51.33|48.33|51.16|48.16|0
1736933100000|2025-01-15 09:25:00|51.21|48.21|51.16|48.16|51.29|48.29|51.16|48.16|0
1736933400000|2025-01-15 09:30:00|51.14|48.14|51.16|48.16|51.16|48.16|51.1|48.1|0
1736933700000|2025-01-15 09:35:00|51.17|48.17|50.99|47.99|51.18|48.18|50.95|47.95|0
1736934000000|2025-01-15 09:40:00|51|48|50.83|47.83|51.08|48.08|50.8|47.8|0
1736934300000|2025-01-15 09:45:00|50.86|47.86|50.87|47.87|50.91|47.91|50.74|47.74|0
1736934600000|2025-01-15 09:50:00|50.91|47.91|50.96|47.96|51.06|48.06|50.91|47.91|0
1736934900000|2025-01-15 09:55:00|50.95|47.95|50.96|47.96|51|48|50.87|47.87|0
1736935200000|2025-01-15 10:00:00|50.94|47.94|50.94|47.94|50.97|47.97|50.91|47.91|0
1736935500000|2025-01-15 10:05:00|50.92|47.92|50.98|47.98|51.02|48.02|50.9|47.9|0
1736935800000|2025-01-15 10:10:00|51|48|51.05|48.05|51.05|48.05|50.91|47.91|0
1736936100000|2025-01-15 10:15:00|51.07|48.07|51.22|48.22|51.33|48.33|51.03|48.03|0
1736936400000|2025-01-15 10:20:00|51.24|48.24|51.07|48.07|51.3|48.3|51.07|48.07|0
1736936700000|2025-01-15 10:25:00|51.08|48.08|50.92|47.92|51.08|48.08|50.84|47.84|0
1736937000000|2025-01-15 10:30:00|50.93|47.93|50.82|47.82|50.93|47.93|50.78|47.78|0
1736937300000|2025-01-15 10:35:00|50.83|47.83|50.81|47.81|50.84|47.84|50.73|47.73|0
1736937600000|2025-01-15 10:40:00|50.8|47.8|50.74|47.74|50.82|47.82|50.72|47.72|0
1736937900000|2025-01-15 10:45:00|50.72|47.72|50.72|47.72|50.76|47.76|50.63|47.63|0
1736938200000|2025-01-15 10:50:00|50.71|47.71|50.72|47.72|50.74|47.74|50.68|47.68|0
1736938500000|2025-01-15 10:55:00|50.7|47.7|50.68|47.68|50.78|47.78|50.66|47.66|0
1736938800000|2025-01-15 11:00:00|50.66|47.66|50.64|47.64|50.69|47.69|50.62|47.62|0
1736939100000|2025-01-15 11:05:00|50.63|47.63|50.6|47.6|50.68|47.68|50.6|47.6|0
1736939400000|2025-01-15 11:10:00|50.62|47.62|50.59|47.59|50.66|47.66|50.58|47.58|0
1736939700000|2025-01-15 11:15:00|50.58|47.58|50.64|47.64|50.65|47.65|50.58|47.58|0
1736940000000|2025-01-15 11:20:00|50.68|47.68|50.66|47.66|50.71|47.71|50.64|47.64|0
1736940300000|2025-01-15 11:25:00|50.64|47.64|50.66|47.66|50.68|47.68|50.58|47.58|0
1736940600000|2025-01-15 11:30:00|50.64|47.64|50.5|47.5|50.66|47.66|50.5|47.5|0
1736940900000|2025-01-15 11:35:00|50.49|47.49|50.55|47.55|50.58|47.58|50.32|47.32|0
1736941200000|2025-01-15 11:40:00|50.53|47.53|50.43|47.43|50.55|47.55|50.43|47.43|0
1736941500000|2025-01-15 11:45:00|50.45|47.45|50.23|47.23|50.55|47.55|50.17|47.17|0
1736941800000|2025-01-15 11:50:00|50.25|47.25|50.15|47.15|50.39|47.39|50.11|47.11|0
1736942100000|2025-01-15 11:55:00|50.13|47.13|50.13|47.13|50.14|47.14|49.89|46.89|0
1736942400000|2025-01-15 12:00:00|50.15|47.15|50.14|47.14|50.24|47.24|49.98|46.98|0
1736942700000|2025-01-15 12:05:00|50.13|47.13|49.98|46.98|50.13|47.13|49.96|46.96|0
1736943000000|2025-01-15 12:10:00|49.96|46.96|49.74|46.74|50.5|47.5|49.7|46.7|0
1736943300000|2025-01-15 12:15:00|49.76|46.76|49.72|46.72|49.8|46.8|49.7|46.7|0
1736943600000|2025-01-15 12:20:00|49.74|46.74|49.95|46.95|50.05|47.05|49.74|46.74|0
1736943900000|2025-01-15 12:25:00|49.98|46.98|50.07|47.07|50.11|47.11|49.92|46.92|0
1736944200000|2025-01-15 12:30:00|50.09|47.09|50.03|47.03|50.18|47.18|50.01|47.01|0
1736944500000|2025-01-15 12:35:00|50.01|47.01|49.87|46.87|50.09|47.09|49.86|46.86|0
1736944800000|2025-01-15 12:40:00|49.86|46.86|49.77|46.77|49.88|46.88|49.75|46.75|0
1736945100000|2025-01-15 12:45:00|49.79|46.79|49.84|46.84|49.86|46.86|49.68|46.68|0
1736945400000|2025-01-15 12:50:00|49.81|46.81|49.9|46.9|49.92|46.92|49.81|46.81|0
1736945700000|2025-01-15 12:55:00|49.94|46.94|49.92|46.92|50.08|47.08|49.92|46.92|0
1736946000000|2025-01-15 13:00:00|49.88|46.88|49.42|46.42|49.92|46.92|49.42|46.42|0
1736946300000|2025-01-15 13:05:00|49.44|46.44|49.46|46.46|49.54|46.54|49.33|46.33|0
1736946600000|2025-01-15 13:10:00|49.48|46.48|49.55|46.55|49.59|46.59|49.41|46.41|0
1736946900000|2025-01-15 13:15:00|49.5|46.5|49.59|46.59|49.65|46.65|49.5|46.5|0
1736947200000|2025-01-15 13:20:00|49.61|46.61|49.33|46.33|49.64|46.64|49.31|46.31|0
1736947500000|2025-01-15 13:25:00|49.32|46.32|50.05|45.85|50.16|46.46|49.31|45.68|0
1736947800000|2025-01-15 13:30:00|50.02|45.82|45.22|41.02|50.02|45.82|45.22|41.02|0
1736948100000|2025-01-15 13:35:00|45.11|40.91|44.72|40.52|46.04|41.84|44.72|40.52|0
1736948400000|2025-01-15 13:40:00|44.7|40.5|44.08|40.48|45.04|40.84|43.99|40.16|0
1736948700000|2025-01-15 13:45:00|44.11|40.51|43.96|40.36|44.11|40.51|43.59|39.99|0
1736949000000|2025-01-15 13:50:00|44|40.4|44.12|40.52|44.19|40.59|43.91|40.31|0
1736949300000|2025-01-15 13:55:00|44.14|40.54|44.15|40.55|44.35|40.75|44.07|40.47|0
1736949600000|2025-01-15 14:00:00|44.17|40.57|43.89|40.29|44.17|40.57|43.85|40.25|0
1736949900000|2025-01-15 14:05:00|43.92|40.32|44.41|40.81|44.41|40.81|43.92|40.32|0
1736950200000|2025-01-15 14:10:00|44.43|40.83|44.26|41.26|44.68|41.33|44.21|40.8|0
1736950500000|2025-01-15 14:15:00|44.3|41.3|44.38|41.38|44.38|41.38|44.27|41.27|0
1736950800000|2025-01-15 14:20:00|44.36|41.36|44.12|41.12|44.46|41.46|43.78|40.78|0
1736951100000|2025-01-15 14:25:00|44.1|41.1|44.08|41.08|44.22|41.22|43.9|40.9|0
1736951400000|2025-01-15 14:30:00|43.9|40.9|43.89|40.89|44.44|41.44|43.7|40.7|0
1736951700000|2025-01-15 14:35:00|43.85|40.85|44.23|41.23|44.86|41.86|43.79|40.79|0
1736952000000|2025-01-15 14:40:00|44.18|41.18|43.52|40.52|44.18|41.18|43.52|40.52|0
1736952300000|2025-01-15 14:45:00|43.47|40.47|43.38|40.38|43.99|40.99|43.37|40.37|0
1736952600000|2025-01-15 14:50:00|43.4|40.4|43.84|40.84|43.94|40.94|43.4|40.4|0
1736952900000|2025-01-15 14:55:00|43.87|40.87|43.55|40.55|44.08|41.08|43.38|40.38|0
1736953200000|2025-01-15 15:00:00|43.48|40.48|43.35|40.35|43.5|40.5|43.17|40.17|0
1736953500000|2025-01-15 15:05:00|43.32|40.32|43.38|40.38|43.72|40.72|43.22|40.22|0
1736953800000|2025-01-15 15:10:00|43.36|40.36|43.25|40.25|43.41|40.41|43.02|40.02|0
1736954100000|2025-01-15 15:15:00|43.23|40.23|42.86|39.86|43.3|40.3|42.81|39.81|0
1736954400000|2025-01-15 15:20:00|42.87|39.87|43.07|40.07|43.18|40.18|42.87|39.87|0
1736954700000|2025-01-15 15:25:00|43.13|40.13|43.05|40.05|43.77|40.77|42.95|39.95|0
1736955000000|2025-01-15 15:30:00|43.03|40.03|43.15|40.15|43.42|40.42|42.92|39.92|0
1736955300000|2025-01-15 15:35:00|43.23|40.23|43.44|40.44|43.7|40.7|43.11|40.11|0
1736955600000|2025-01-15 15:40:00|43.47|40.47|43.55|40.55|43.61|40.61|43.21|40.21|0
1736955900000|2025-01-15 15:45:00|43.54|40.54|43.81|40.81|43.89|40.89|43.4|40.4|0
1736956200000|2025-01-15 15:50:00|43.77|40.77|43.51|40.51|43.96|40.96|43.43|40.43|0
1736956500000|2025-01-15 15:55:00|43.53|40.53|43.92|40.92|43.92|40.92|43.36|40.36|0
1736956800000|2025-01-15 16:00:00|43.74|40.74|43.56|40.56|43.74|40.74|43.41|40.41|0
1736957100000|2025-01-15 16:05:00|43.51|40.51|43.8|40.8|44.03|41.03|43.38|40.38|0
1736957400000|2025-01-15 16:10:00|43.77|40.77|43.65|40.65|43.93|40.93|43.57|40.57|0
1736957700000|2025-01-15 16:15:00|43.67|40.67|43.94|40.94|44.15|41.15|43.62|40.62|0
1736958000000|2025-01-15 16:20:00|43.92|40.92|43.78|40.78|44.23|41.23|43.5|40.5|0
1736958300000|2025-01-15 16:25:00|43.82|40.82|44.01|41.01|44.03|41.03|43.78|40.78|0
1736958600000|2025-01-15 16:30:00|44.1|41.1|44.66|41.66|44.93|41.93|43.86|40.86|0
1736958900000|2025-01-15 16:35:00|44.68|41.68|44.37|41.37|44.68|41.68|44.12|41.12|0
1736959200000|2025-01-15 16:40:00|44.39|41.39|44.69|41.69|44.71|41.71|44.25|41.25|0
1736959500000|2025-01-15 16:45:00|44.67|41.67|44.56|41.56|44.72|41.72|44.52|41.52|0
1736959800000|2025-01-15 16:50:00|44.59|41.59|44.66|41.66|44.89|41.89|44.5|41.5|0
1736960100000|2025-01-15 16:55:00|44.71|41.71|44.55|41.55|44.77|41.77|44.47|41.47|0
1736960400000|2025-01-15 17:00:00|44.57|41.57|44.28|41.28|44.64|41.64|44.2|41.2|0
1736960700000|2025-01-15 17:05:00|44.29|41.29|44.48|41.48|44.54|41.54|43.92|40.92|0
1736961000000|2025-01-15 17:10:00|44.46|41.46|44.44|41.44|44.51|41.51|44.29|41.29|0
1736961300000|2025-01-15 17:15:00|44.39|41.39|44.59|41.59|44.61|41.61|44.16|41.16|0
1736961600000|2025-01-15 17:20:00|44.57|41.57|44.61|41.61|44.71|41.71|44.36|41.36|0
1736961900000|2025-01-15 17:25:00|44.57|41.57|44.3|41.3|44.59|41.59|44.3|41.3|0
1736962200000|2025-01-15 17:30:00|44.32|41.32|44.09|41.09|44.32|41.32|44.03|41.03|0
1736962500000|2025-01-15 17:35:00|44.05|41.05|43.85|40.85|44.15|41.15|43.84|40.84|0
1736962800000|2025-01-15 17:40:00|43.87|40.87|43.8|40.8|43.91|40.91|43.75|40.75|0
1736963100000|2025-01-15 17:45:00|43.79|40.79|43.84|40.84|43.92|40.92|43.74|40.74|0
1736963400000|2025-01-15 17:50:00|43.82|40.82|43.87|40.87|44.26|41.26|43.8|40.8|0
1736963700000|2025-01-15 17:55:00|43.93|40.93|44.26|41.26|44.31|41.31|43.88|40.88|0
1736964000000|2025-01-15 18:00:00|44.25|41.25|43.8|40.8|44.25|41.25|43.76|40.76|0
1736964300000|2025-01-15 18:05:00|43.78|40.78|43.96|40.96|43.99|40.99|43.68|40.68|0
1736964600000|2025-01-15 18:10:00|43.94|40.94|43.81|40.81|43.96|40.96|43.78|40.78|0
1736964900000|2025-01-15 18:15:00|43.8|40.8|43.6|40.6|43.83|40.83|43.58|40.58|0
1736965200000|2025-01-15 18:20:00|43.58|40.58|43.58|40.58|43.61|40.61|43.51|40.51|0
1736965500000|2025-01-15 18:25:00|43.56|40.56|43.38|40.38|43.63|40.63|43.38|40.38|0
1736965800000|2025-01-15 18:30:00|43.39|40.39|43.38|40.38|43.41|40.41|43.22|40.22|0
1736966100000|2025-01-15 18:35:00|43.36|40.36|43.43|40.43|43.56|40.56|43.36|40.36|0
1736966400000|2025-01-15 18:40:00|43.41|40.41|43.3|40.3|43.49|40.49|43.26|40.26|0
1736966700000|2025-01-15 18:45:00|43.28|40.28|43.29|40.29|43.36|40.36|43.2|40.2|0
1736967000000|2025-01-15 18:50:00|43.28|40.28|43.16|40.16|43.49|40.49|43.11|40.11|0
1736967300000|2025-01-15 18:55:00|43.14|40.14|43.22|40.22|43.28|40.28|43.14|40.14|0
1736967600000|2025-01-15 19:00:00|43.23|40.23|43.11|40.11|43.27|40.27|43.06|40.06|0
1736967900000|2025-01-15 19:05:00|43.12|40.12|43.15|40.15|43.18|40.18|43.05|40.05|0
1736968200000|2025-01-15 19:10:00|43.17|40.17|42.94|39.94|43.2|40.2|42.89|39.89|0
1736968500000|2025-01-15 19:15:00|42.96|39.96|42.99|39.99|43.04|40.04|42.88|39.88|0
1736968800000|2025-01-15 19:20:00|43|40|43.1|40.1|43.14|40.14|42.89|39.89|0
1736969100000|2025-01-15 19:25:00|43.09|40.09|42.71|39.71|43.12|40.12|42.7|39.7|0
1736969400000|2025-01-15 19:30:00|42.7|39.7|42.65|39.65|42.73|39.73|42.53|39.53|0
1736969700000|2025-01-15 19:35:00|42.63|39.63|42.39|39.39|42.65|39.65|42.34|39.34|0
1736970000000|2025-01-15 19:40:00|42.37|39.37|42.68|39.68|42.69|39.69|42.31|39.31|0
1736970300000|2025-01-15 19:45:00|42.69|39.69|42.61|39.61|42.74|39.74|42.5|39.5|0
1736970600000|2025-01-15 19:50:00|42.6|39.6|42.45|39.45|42.74|39.74|42.43|39.43|0
1736970900000|2025-01-15 19:55:00|42.47|39.47|42.51|39.51|42.59|39.59|42.45|39.45|0
1736971200000|2025-01-15 20:00:00|42.48|39.48|42.53|39.53|42.56|39.56|42.38|39.38|0
1736971500000|2025-01-15 20:05:00|42.51|39.51|42.45|39.45|42.54|39.54|42.42|39.42|0
1736971800000|2025-01-15 20:10:00|42.43|39.43|42.3|39.3|42.43|39.43|42.25|39.25|0
1736972100000|2025-01-15 20:15:00|42.32|39.32|42.38|39.38|42.43|39.43|42.3|39.3|0
1736972400000|2025-01-15 20:20:00|42.37|39.37|41.88|38.88|42.96|39.96|41.85|38.85|0
1736972700000|2025-01-15 20:25:00|41.89|38.89|41.96|38.96|41.97|38.97|41.79|38.79|0
1736973000000|2025-01-15 20:30:00|41.99|38.99|41.88|38.88|42.1|39.1|41.86|38.86|0
1736973300000|2025-01-15 20:35:00|41.91|38.91|42.15|39.15|42.24|39.24|41.88|38.88|0
1736973600000|2025-01-15 20:40:00|42.14|39.14|42.16|39.16|42.34|39.34|42.08|39.08|0
1736973900000|2025-01-15 20:45:00|42.13|39.13|42.19|39.19|42.26|39.26|41.99|38.99|0
1736974200000|2025-01-15 20:50:00|42.18|39.18|42.45|39.45|42.46|39.46|42.18|39.18|0
1736974500000|2025-01-15 20:55:00|42.29|39.29|42.61|39.61|42.61|39.61|42.29|39.29|0
1736974800000|2025-01-15 21:00:00|42.57|39.57|42.65|39.65|42.67|39.67|42.38|39.38|0
1736975100000|2025-01-15 21:05:00|42.62|39.62|42.65|39.65|42.7|39.7|42.54|39.54|0
1736975400000|2025-01-15 21:10:00|42.67|39.67|42.72|39.72|42.72|39.72|42.64|39.64|0
1736975700000|2025-01-15 21:15:00|42.73|39.73|42.72|39.52|42.82|39.73|42.64|39.44|0
1736976000000|2025-01-15 21:20:00|42.73|39.53|42.72|39.52|42.75|39.55|42.7|39.5|0
1736976300000|2025-01-15 21:25:00|42.73|39.53|42.72|39.52|42.73|39.53|42.67|39.47|0
1736976600000|2025-01-15 21:30:00|42.73|39.53|42.75|39.55|42.8|39.6|42.72|39.52|0
1736976900000|2025-01-15 21:35:00|42.76|39.56|42.76|39.56|42.89|39.69|42.76|39.56|0
1736977200000|2025-01-15 21:40:00|42.78|39.58|42.81|39.61|42.81|39.61|42.76|39.56|0
1736977500000|2025-01-15 21:45:00|42.83|39.63|42.79|39.59|42.87|39.67|42.79|39.59|0
1736977800000|2025-01-15 21:50:00|42.81|39.61|42.79|39.59|42.81|39.61|42.74|39.54|0
1736978100000|2025-01-15 21:55:00|42.8|39.6|42.73|39.53|42.81|39.61|42.73|39.53|0
1736978400000|2025-01-15 22:00:00|42.72|39.52|42.71|39.51|42.76|39.56|42.71|39.51|0
1736978700000|2025-01-15 22:05:00|42.72|39.52|42.75|39.55|42.76|39.56|42.72|39.52|0
1736979000000|2025-01-15 22:10:00|42.74|39.54|42.77|39.57|42.78|39.58|42.73|39.53|0
1736979300000|2025-01-15 22:15:00|42.78|39.58|42.75|39.55|42.81|39.61|42.75|39.55|0
1736979600000|2025-01-15 22:20:00|42.76|39.56|42.76|39.56|42.76|39.56|42.76|39.56|0
1736979900000|2025-01-15 22:25:00|42.74|39.54|42.67|39.47|42.75|39.55|42.67|39.47|0
1736980200000|2025-01-15 22:30:00|42.68|39.48|42.7|39.5|42.7|39.5|42.68|39.48|0
1736980500000|2025-01-15 22:35:00|42.69|39.49|42.69|39.49|42.7|39.5|42.69|39.49|0
1736980800000|2025-01-15 22:40:00|42.68|39.48|42.61|39.41|42.68|39.48|42.61|39.41|0
1736981100000|2025-01-15 22:45:00|42.6|39.4|42.58|39.38|42.6|39.4|42.58|39.38|0
1736981400000|2025-01-15 22:50:00|42.57|39.37|42.6|39.4|42.6|39.4|42.57|39.37|0
1736981700000|2025-01-15 22:55:00|42.61|39.41|42.62|39.42|42.63|39.43|42.58|39.38|0
1736982000000|2025-01-15 23:00:00|42.6|39.4|42.57|39.37|42.78|39.58|42.54|39.34|0
1736982300000|2025-01-15 23:05:00|42.55|39.35|42.47|39.27|42.58|39.38|42.4|39.2|0
1736982600000|2025-01-15 23:10:00|42.48|39.28|42.51|39.31|42.53|39.33|42.44|39.24|0
1736982900000|2025-01-15 23:15:00|42.53|39.33|42.47|39.27|42.55|39.35|42.43|39.23|0
1736983200000|2025-01-15 23:20:00|42.45|39.25|42.37|39.17|42.47|39.27|42.35|39.15|0
1736983500000|2025-01-15 23:25:00|42.35|39.15|42.37|39.17|42.38|39.18|42.35|39.15|0
1736983800000|2025-01-15 23:30:00|42.33|39.13|42.33|39.13|42.35|39.15|42.22|39.02|0
1736984100000|2025-01-15 23:35:00|42.32|39.12|42.27|39.07|42.32|39.12|42.27|39.07|0
1736984400000|2025-01-15 23:40:00|42.28|39.08|42.24|39.04|42.3|39.1|42.24|39.04|0
1736984700000|2025-01-15 23:45:00|42.25|39.05|42.31|39.11|42.35|39.15|42.25|39.05|0
1736985000000|2025-01-15 23:50:00|42.33|39.13|42.33|39.13|42.38|39.18|42.33|39.13|0
1736985300000|2025-01-15 23:55:00|42.31|39.11|42.28|39.08|42.36|39.16|42.28|39.08|0
1736985600000|2025-01-16 00:00:00|42.26|39.06|42.31|39.11|42.34|39.14|42.22|39.02|0
1736985900000|2025-01-16 00:05:00|42.29|39.09|42.25|39.05|42.33|39.13|42.25|39.05|0
1736986200000|2025-01-16 00:10:00|42.24|39.04|42.15|38.95|42.24|39.04|42.15|38.95|0
1736986500000|2025-01-16 00:15:00|42.16|38.96|42.12|38.92|42.16|38.96|42.1|38.9|0
1736986800000|2025-01-16 00:20:00|42.13|38.93|42.02|38.82|42.15|38.95|42.02|38.82|0
1736987100000|2025-01-16 00:25:00|42|38.8|41.95|38.75|42.02|38.82|41.84|38.64|0
1736987400000|2025-01-16 00:30:00|41.99|38.79|41.97|38.77|42.03|38.83|41.91|38.71|0
1736987700000|2025-01-16 00:35:00|41.99|38.79|41.97|38.77|42.02|38.82|41.94|38.74|0
1736988000000|2025-01-16 00:40:00|41.94|38.74|41.92|38.72|41.95|38.75|41.9|38.7|0
1736988300000|2025-01-16 00:45:00|41.94|38.74|42.01|38.81|42.01|38.81|41.9|38.7|0
1736988600000|2025-01-16 00:50:00|42.03|38.83|42.13|38.93|42.2|39|42|38.8|0
1736988900000|2025-01-16 00:55:00|42.12|38.92|42.04|38.84|42.14|38.94|42|38.8|0
1736989200000|2025-01-16 01:00:00|42.06|38.86|42.2|39|42.27|39.07|42.06|38.86|0
1736989500000|2025-01-16 01:05:00|42.22|39.02|42.17|38.97|42.23|39.03|42.16|38.96|0
1736989800000|2025-01-16 01:10:00|42.15|38.95|42.31|39.11|42.34|39.14|42.15|38.95|0
1736990100000|2025-01-16 01:15:00|42.33|39.13|41.97|38.77|42.37|39.17|41.94|38.74|0
1736990400000|2025-01-16 01:20:00|41.96|38.76|41.99|38.79|42.01|38.81|41.93|38.73|0
1736990700000|2025-01-16 01:25:00|41.98|38.78|41.94|38.74|41.98|38.78|41.92|38.72|0
1736991000000|2025-01-16 01:30:00|41.84|38.84|41.7|38.7|41.86|38.86|41.63|38.63|0
1736991300000|2025-01-16 01:35:00|41.71|38.71|41.63|38.63|41.81|38.81|41.62|38.62|0
1736991600000|2025-01-16 01:40:00|41.68|38.68|41.6|38.6|41.69|38.69|41.6|38.6|0
1736991900000|2025-01-16 01:45:00|41.61|38.61|41.65|38.65|41.68|38.68|41.58|38.58|0
1736992200000|2025-01-16 01:50:00|41.66|38.66|41.85|38.85|41.85|38.85|41.66|38.66|0
1736992500000|2025-01-16 01:55:00|41.83|38.83|41.94|38.94|41.96|38.96|41.83|38.83|0
1736992800000|2025-01-16 02:00:00|41.93|38.93|41.99|38.99|41.99|38.99|41.88|38.88|0
1736993100000|2025-01-16 02:05:00|41.96|38.96|41.94|38.94|41.99|38.99|41.93|38.93|0
1736993400000|2025-01-16 02:10:00|41.95|38.95|41.93|38.93|41.95|38.95|41.88|38.88|0
1736993700000|2025-01-16 02:15:00|41.94|38.94|41.96|38.96|41.99|38.99|41.9|38.9|0
1736994000000|2025-01-16 02:20:00|41.95|38.95|42.05|39.05|42.12|39.12|41.94|38.94|0
1736994300000|2025-01-16 02:25:00|42.07|39.07|42.1|39.1|42.13|39.13|42.05|39.05|0
1736994600000|2025-01-16 02:30:00|42.08|39.08|42|39|42.11|39.11|41.98|38.98|0
1736994900000|2025-01-16 02:35:00|42.02|39.02|41.97|38.97|42.02|39.02|41.95|38.95|0
1736995200000|2025-01-16 02:40:00|41.95|38.95|41.93|38.93|41.97|38.97|41.92|38.92|0
1736995500000|2025-01-16 02:45:00|41.95|38.95|41.94|38.94|41.98|38.98|41.93|38.93|0
1736995800000|2025-01-16 02:50:00|41.95|38.95|41.92|38.92|41.96|38.96|41.91|38.91|0
1736996100000|2025-01-16 02:55:00|41.93|38.93|41.93|38.93|41.96|38.96|41.92|38.92|0
1736996400000|2025-01-16 03:00:00|41.95|38.95|41.91|38.91|41.96|38.96|41.91|38.91|0
1736996700000|2025-01-16 03:05:00|41.9|38.9|41.79|38.79|41.9|38.9|41.77|38.77|0
1736997000000|2025-01-16 03:10:00|41.77|38.77|41.74|38.74|41.8|38.8|41.71|38.71|0
1736997300000|2025-01-16 03:15:00|41.75|38.75|41.8|38.8|41.85|38.85|41.74|38.74|0
1736997600000|2025-01-16 03:20:00|41.81|38.81|41.85|38.85|41.85|38.85|41.75|38.75|0
1736997900000|2025-01-16 03:25:00|41.83|38.83|41.88|38.88|41.89|38.89|41.83|38.83|0
1736998200000|2025-01-16 03:30:00|41.83|38.83|41.86|38.86|41.88|38.88|41.81|38.81|0
1736998500000|2025-01-16 03:35:00|41.84|38.84|41.86|38.86|41.91|38.91|41.84|38.84|0
1736998800000|2025-01-16 03:40:00|41.87|38.87|41.87|38.87|41.92|38.92|41.86|38.86|0
1736999100000|2025-01-16 03:45:00|41.86|38.86|41.98|38.98|41.98|38.98|41.86|38.86|0
1736999400000|2025-01-16 03:50:00|41.97|38.97|41.89|38.89|42|39|41.89|38.89|0
1736999700000|2025-01-16 03:55:00|41.9|38.9|41.9|38.9|41.93|38.93|41.87|38.87|0
1737000000000|2025-01-16 04:00:00|41.92|38.92|41.9|38.9|41.93|38.93|41.87|38.87|0
1737000300000|2025-01-16 04:05:00|41.88|38.88|41.87|38.87|41.92|38.92|41.85|38.85|0
1737000600000|2025-01-16 04:10:00|41.85|38.85|41.83|38.83|41.85|38.85|41.82|38.82|0
1737000900000|2025-01-16 04:15:00|41.85|38.85|41.85|38.85|41.88|38.88|41.84|38.84|0
1737001200000|2025-01-16 04:20:00|41.86|38.86|41.86|38.86|41.88|38.88|41.85|38.85|0
1737001500000|2025-01-16 04:25:00|41.85|38.85|41.89|38.89|41.91|38.91|41.85|38.85|0
1737001800000|2025-01-16 04:30:00|41.88|38.88|41.94|38.94|41.96|38.96|41.88|38.88|0
1737002100000|2025-01-16 04:35:00|41.93|38.93|41.99|38.99|41.99|38.99|41.92|38.92|0
1737002400000|2025-01-16 04:40:00|41.97|38.97|41.94|38.94|41.99|38.99|41.94|38.94|0
1737002700000|2025-01-16 04:45:00|41.92|38.92|41.99|38.99|42.02|39.02|41.92|38.92|0
1737003000000|2025-01-16 04:50:00|42|39|41.94|38.94|42|39|41.92|38.92|0
1737003300000|2025-01-16 04:55:00|41.92|38.92|41.95|38.95|41.97|38.97|41.92|38.92|0
1737003600000|2025-01-16 05:00:00|41.97|38.97|42|39|42.03|39.03|41.94|38.94|0
1737003900000|2025-01-16 05:05:00|42.01|39.01|42.01|39.01|42.08|39.08|42|39|0
1737004200000|2025-01-16 05:10:00|42.02|39.02|42.08|39.08|42.08|39.08|42|39|0
1737004500000|2025-01-16 05:15:00|42.09|39.09|42.11|39.11|42.17|39.17|42.08|39.08|0
1737004800000|2025-01-16 05:20:00|42.12|39.12|42.12|39.12|42.14|39.14|42.09|39.09|0
1737005100000|2025-01-16 05:25:00|42.14|39.14|42.13|39.13|42.15|39.15|42.09|39.09|0
1737005400000|2025-01-16 05:30:00|42.12|39.12|42.04|39.04|42.21|39.21|42.04|39.04|0
1737005700000|2025-01-16 05:35:00|42.06|39.06|42.34|39.34|42.41|39.41|42.05|39.05|0
1737006000000|2025-01-16 05:40:00|42.32|39.32|42.23|39.23|42.36|39.36|42.18|39.18|0
1737006300000|2025-01-16 05:45:00|42.22|39.22|42.16|39.16|42.29|39.29|42.15|39.15|0
1737006600000|2025-01-16 05:50:00|42.15|39.15|42.23|39.23|42.23|39.23|42.12|39.12|0
1737006900000|2025-01-16 05:55:00|42.26|39.26|42.26|39.26|42.27|39.27|42.19|39.19|0
1737007200000|2025-01-16 06:00:00|42.24|39.24|42.16|39.16|42.26|39.26|42.16|39.16|0
1737007500000|2025-01-16 06:05:00|42.18|39.18|42.19|39.19|42.36|39.36|42.13|39.13|0
1737007800000|2025-01-16 06:10:00|42.2|39.2|41.82|38.82|42.2|39.2|41.82|38.82|0
1737008100000|2025-01-16 06:15:00|41.81|38.81|41.9|38.9|42.01|39.01|41.81|38.81|0
1737008400000|2025-01-16 06:20:00|41.87|38.87|41.84|38.84|41.89|38.89|41.76|38.76|0
1737008700000|2025-01-16 06:25:00|41.82|38.82|41.65|38.65|41.84|38.84|41.6|38.6|0
1737009000000|2025-01-16 06:30:00|41.66|38.66|41.56|38.56|41.68|38.68|41.55|38.55|0
1737009300000|2025-01-16 06:35:00|41.55|38.55|41.52|38.52|41.6|38.6|41.52|38.52|0
1737009600000|2025-01-16 06:40:00|41.5|38.5|41.58|38.58|41.59|38.59|41.45|38.45|0
1737009900000|2025-01-16 06:45:00|41.59|38.59|41.58|38.58|41.67|38.67|41.55|38.55|0
1737010200000|2025-01-16 06:50:00|41.56|38.56|41.56|38.56|41.61|38.61|41.46|38.46|0
1737010500000|2025-01-16 06:55:00|41.54|38.54|41.51|38.51|41.56|38.56|41.31|38.31|0
1737010800000|2025-01-16 07:00:00|41.5|38.5|41.24|38.24|41.64|38.64|41.2|38.2|0
1737011100000|2025-01-16 07:05:00|41.27|38.27|41.19|38.19|41.34|38.34|41.19|38.19|0
1737011400000|2025-01-16 07:10:00|41.18|38.18|40.91|37.91|41.18|38.18|40.87|37.87|0
1737011700000|2025-01-16 07:15:00|40.93|37.93|41|38|41.04|38.04|40.93|37.93|0
1737012000000|2025-01-16 07:20:00|41.01|38.01|41.02|38.02|41.07|38.07|40.97|37.97|0
1737012300000|2025-01-16 07:25:00|41.07|38.07|40.8|37.8|41.08|38.08|40.78|37.78|0
1737012600000|2025-01-16 07:30:00|40.78|37.78|40.67|37.67|40.81|37.81|40.67|37.67|0
1737012900000|2025-01-16 07:35:00|40.66|37.66|40.56|37.56|40.71|37.71|40.52|37.52|0
1737013200000|2025-01-16 07:40:00|40.53|37.53|40.55|37.55|41.51|38.51|40.53|37.53|0
1737013500000|2025-01-16 07:45:00|40.57|37.57|40.51|37.51|40.68|37.68|40.51|37.51|0
1737013800000|2025-01-16 07:50:00|40.52|37.52|40.55|37.55|40.58|37.58|40.51|37.51|0
1737014100000|2025-01-16 07:55:00|40.54|37.54|40.52|37.52|40.6|37.6|40.47|37.47|0
1737014400000|2025-01-16 08:00:00|40.5|37.5|40.67|37.67|40.72|37.72|40.44|37.44|0
1737014700000|2025-01-16 08:05:00|40.69|37.69|40.83|37.83|40.87|37.87|40.64|37.64|0
1737015000000|2025-01-16 08:10:00|40.84|37.84|40.9|37.9|40.92|37.92|40.59|37.59|0
1737015300000|2025-01-16 08:15:00|40.89|37.89|40.8|37.8|40.93|37.93|40.75|37.75|0
1737015600000|2025-01-16 08:20:00|40.78|37.78|40.9|37.9|40.93|37.93|40.68|37.68|0
1737015900000|2025-01-16 08:25:00|40.89|37.89|40.89|37.89|40.9|37.9|40.78|37.78|0
1737016200000|2025-01-16 08:30:00|40.92|37.92|40.88|37.88|41.06|38.06|40.81|37.81|0
1737016500000|2025-01-16 08:35:00|40.9|37.9|40.7|37.7|41.02|38.02|40.7|37.7|0
1737016800000|2025-01-16 08:40:00|40.71|37.71|40.85|37.85|40.91|37.91|40.71|37.71|0
1737017100000|2025-01-16 08:45:00|40.84|37.84|40.91|37.91|40.94|37.94|40.69|37.69|0
1737017400000|2025-01-16 08:50:00|40.93|37.93|40.9|37.9|40.99|37.99|40.83|37.83|0
1737017700000|2025-01-16 08:55:00|40.91|37.91|41.02|38.02|41.03|38.03|40.85|37.85|0
1737018000000|2025-01-16 09:00:00|40.97|37.97|41.14|38.14|41.22|38.22|40.88|37.88|0
1737018300000|2025-01-16 09:05:00|41.13|38.13|41.06|38.06|41.22|38.22|41.05|38.05|0
1737018600000|2025-01-16 09:10:00|41.05|38.05|41.07|38.07|41.14|38.14|41.02|38.02|0
1737018900000|2025-01-16 09:15:00|41.09|38.09|41.15|38.15|41.19|38.19|41.01|38.01|0
1737019200000|2025-01-16 09:20:00|41.14|38.14|41.26|38.26|41.27|38.27|40.9|37.9|0
1737019500000|2025-01-16 09:25:00|41.22|38.22|41.4|38.4|41.41|38.41|41.16|38.16|0
1737019800000|2025-01-16 09:30:00|41.39|38.39|41.57|38.57|41.65|38.65|41.37|38.37|0
1737020100000|2025-01-16 09:35:00|41.58|38.58|41.53|38.53|41.68|38.68|41.46|38.46|0
1737020400000|2025-01-16 09:40:00|41.55|38.55|41.66|38.66|41.76|38.76|41.53|38.53|0
1737020700000|2025-01-16 09:45:00|41.64|38.64|41.47|38.47|41.66|38.66|41.45|38.45|0
1737021000000|2025-01-16 09:50:00|41.46|38.46|41.39|38.39|41.55|38.55|41.34|38.34|0
1737021300000|2025-01-16 09:55:00|41.4|38.4|41.47|38.47|41.47|38.47|41.35|38.35|0
1737021600000|2025-01-16 10:00:00|41.45|38.45|41.66|38.66|41.67|38.67|41.45|38.45|0
1737021900000|2025-01-16 10:05:00|41.67|38.67|41.73|38.73|41.86|38.86|41.67|38.67|0
1737022200000|2025-01-16 10:10:00|41.72|38.72|41.5|38.5|41.73|38.73|41.46|38.46|0
1737022500000|2025-01-16 10:15:00|41.48|38.48|41.29|38.29|41.57|38.57|41.27|38.27|0
1737022800000|2025-01-16 10:20:00|41.28|38.28|41.13|38.13|41.29|38.29|41.09|38.09|0
1737023100000|2025-01-16 10:25:00|41.12|38.12|41.04|38.04|41.18|38.18|41.02|38.02|0
1737023400000|2025-01-16 10:30:00|41.02|38.02|40.97|37.97|41.08|38.08|40.94|37.94|0
1737023700000|2025-01-16 10:35:00|40.96|37.96|41|38|41.01|38.01|40.94|37.94|0
1737024000000|2025-01-16 10:40:00|41.02|38.02|41.14|38.14|41.19|38.19|41|38|0
1737024300000|2025-01-16 10:45:00|41.13|38.13|41|38|41.16|38.16|40.99|37.99|0
1737024600000|2025-01-16 10:50:00|40.99|37.99|40.98|37.98|41|38|40.94|37.94|0
1737024900000|2025-01-16 10:55:00|41.05|38.05|41.13|38.13|41.13|38.13|40.95|37.95|0
1737025200000|2025-01-16 11:00:00|41.09|38.09|41.22|38.22|41.3|38.3|41.06|38.06|0
1737025500000|2025-01-16 11:05:00|41.25|38.25|41.15|38.15|41.26|38.26|41.08|38.08|0
1737025800000|2025-01-16 11:10:00|41.17|38.17|41.2|38.2|41.26|38.26|41.12|38.12|0
1737026100000|2025-01-16 11:15:00|41.21|38.21|41.32|38.32|41.39|38.39|41.16|38.16|0
1737026400000|2025-01-16 11:20:00|41.33|38.33|41.32|38.32|41.34|38.34|41.23|38.23|0
1737026700000|2025-01-16 11:25:00|41.31|38.31|41.23|38.23|41.34|38.34|41.21|38.21|0
1737027000000|2025-01-16 11:30:00|41.21|38.21|41.18|38.18|41.29|38.29|41.16|38.16|0
1737027300000|2025-01-16 11:35:00|41.19|38.19|41.38|38.38|41.44|38.44|41.12|38.12|0
1737027600000|2025-01-16 11:40:00|41.4|38.4|41.4|38.4|41.44|38.44|41.32|38.32|0
1737027900000|2025-01-16 11:45:00|41.41|38.41|41.21|38.21|41.41|38.41|41.18|38.18|0
1737028200000|2025-01-16 11:50:00|41.18|38.18|41.1|38.1|41.19|38.19|41.05|38.05|0
1737028500000|2025-01-16 11:55:00|41.11|38.11|41.13|38.13|41.14|38.14|41|38|0
1737028800000|2025-01-16 12:00:00|41.19|38.19|41.42|38.42|41.53|38.53|41.19|38.19|0
1737029100000|2025-01-16 12:05:00|41.44|38.44|41.56|38.56|41.58|38.58|41.44|38.44|0
1737029400000|2025-01-16 12:10:00|41.52|38.52|41.55|38.55|41.64|38.64|41.52|38.52|0
1737029700000|2025-01-16 12:15:00|41.53|38.53|41.54|38.54|41.58|38.58|41.48|38.48|0
1737030000000|2025-01-16 12:20:00|41.53|38.53|41.87|38.87|41.87|38.87|41.26|38.26|0
1737030300000|2025-01-16 12:25:00|41.9|38.9|41.76|38.76|41.95|38.95|41.74|38.74|0
1737030600000|2025-01-16 12:30:00|41.74|38.74|41.84|38.84|41.87|38.87|41.65|38.65|0
1737030900000|2025-01-16 12:35:00|41.82|38.82|41.79|38.79|41.84|38.84|41.64|38.64|0
1737031200000|2025-01-16 12:40:00|41.82|38.82|41.75|38.75|41.84|38.84|41.69|38.69|0
1737031500000|2025-01-16 12:45:00|41.77|38.77|42.04|39.04|42.07|39.07|41.72|38.72|0
1737031800000|2025-01-16 12:50:00|42.02|39.02|42.12|39.12|42.14|39.14|41.94|38.94|0
1737032100000|2025-01-16 12:55:00|42.1|39.1|42.02|39.02|42.21|39.21|41.64|38.64|0
1737032400000|2025-01-16 13:00:00|42.03|39.03|42.2|39.2|42.25|39.25|42|39|0
1737032700000|2025-01-16 13:05:00|42.19|39.19|42.27|39.27|42.27|39.27|42.15|39.15|0
1737033000000|2025-01-16 13:10:00|42.25|39.25|42.08|39.08|42.27|39.27|42.04|39.04|0
1737033300000|2025-01-16 13:15:00|42.06|39.06|42.15|39.15|42.15|39.15|41.96|38.96|0
1737033600000|2025-01-16 13:20:00|42.18|39.18|41.8|38.8|42.22|39.22|41.8|38.8|0
1737033900000|2025-01-16 13:25:00|41.82|38.82|41.89|38.89|42.03|39.03|41.8|38.8|0
1737034200000|2025-01-16 13:30:00|41.66|38.66|41.79|38.79|42.02|39.02|41.61|38.61|0
1737034500000|2025-01-16 13:35:00|41.77|38.77|41.49|38.49|41.93|38.93|41.41|38.41|0
1737034800000|2025-01-16 13:40:00|41.5|38.5|41.74|38.74|41.74|38.74|41.38|38.38|0
1737035100000|2025-01-16 13:45:00|41.75|38.75|41.54|38.54|41.75|38.75|41.47|38.47|0
1737035400000|2025-01-16 13:50:00|41.55|38.55|41.26|38.26|41.56|38.56|41.26|38.26|0
1737035700000|2025-01-16 13:55:00|41.29|38.29|41.34|38.34|41.47|38.47|41.29|38.29|0
1737036000000|2025-01-16 14:00:00|41.37|38.37|41.42|38.42|41.43|38.43|41.28|38.28|0
1737036300000|2025-01-16 14:05:00|41.4|38.4|41.68|38.68|41.73|38.73|41.38|38.38|0
1737036600000|2025-01-16 14:10:00|41.7|38.7|41.45|38.45|41.7|38.7|41.41|38.41|0
1737036900000|2025-01-16 14:15:00|41.44|38.44|41.3|38.3|41.48|38.48|41.3|38.3|0
1737037200000|2025-01-16 14:20:00|41.28|38.28|41.25|38.25|41.35|38.35|41.2|38.2|0
1737037500000|2025-01-16 14:25:00|41.24|38.24|41.19|38.19|41.27|38.27|41.06|38.06|0
1737037800000|2025-01-16 14:30:00|41.2|38.2|41.69|38.69|41.88|38.88|41.14|38.14|0
1737038100000|2025-01-16 14:35:00|41.6|38.6|41.55|38.55|41.82|38.82|41.38|38.38|0
1737038400000|2025-01-16 14:40:00|41.49|38.49|41.2|38.2|41.65|38.65|40.81|37.81|0
1737038700000|2025-01-16 14:45:00|41.19|38.19|42.12|39.12|42.16|39.16|41.17|38.17|0
1737039000000|2025-01-16 14:50:00|42.08|39.08|41.78|38.78|42.08|39.08|41.59|38.59|0
1737039300000|2025-01-16 14:55:00|41.8|38.8|42.13|39.13|42.17|39.17|41.64|38.64|0
1737039600000|2025-01-16 15:00:00|42.33|39.33|42.31|39.31|42.65|39.65|42.02|39.02|0
1737039900000|2025-01-16 15:05:00|42.25|39.25|41.64|38.64|42.25|39.25|41.53|38.53|0
1737040200000|2025-01-16 15:10:00|41.67|38.67|42.23|39.23|42.24|39.24|41.45|38.45|0
1737040500000|2025-01-16 15:15:00|42.28|39.28|41.83|38.83|42.31|39.31|41.78|38.78|0
1737040800000|2025-01-16 15:20:00|41.84|38.84|41.44|38.44|42.04|39.04|41.3|38.3|0
1737041100000|2025-01-16 15:25:00|41.48|38.48|41.83|38.83|41.99|38.99|41.48|38.48|0
1737041400000|2025-01-16 15:30:00|41.85|38.85|41.9|38.9|41.98|38.98|41.4|38.4|0
1737041700000|2025-01-16 15:35:00|41.86|38.86|41.74|38.74|42.14|39.14|41.35|38.35|0
1737042000000|2025-01-16 15:40:00|41.73|38.73|42.03|39.03|42.37|39.37|41.68|38.68|0
1737042300000|2025-01-16 15:45:00|42.08|39.08|42.08|39.08|42.36|39.36|41.92|38.92|0
1737042600000|2025-01-16 15:50:00|42.09|39.09|42.04|39.04|42.09|39.09|41.77|38.77|0
1737042900000|2025-01-16 15:55:00|42.01|39.01|41.37|38.37|42.01|39.01|41.37|38.37|0
1737043200000|2025-01-16 16:00:00|41.42|38.42|41.06|38.06|41.45|38.45|41.03|38.03|0
1737043500000|2025-01-16 16:05:00|41.12|38.12|40.87|37.87|41.39|38.39|40.81|37.81|0
1737043800000|2025-01-16 16:10:00|40.9|37.9|41.35|38.35|41.35|38.35|40.88|37.88|0
1737044100000|2025-01-16 16:15:00|41.34|38.34|40.71|37.71|41.98|38.98|40.7|37.7|0
1737044400000|2025-01-16 16:20:00|40.73|37.73|40.81|37.81|41.18|38.18|40.64|37.64|0
1737044700000|2025-01-16 16:25:00|40.82|37.82|40.59|37.59|40.87|37.87|40.48|37.48|0
1737045000000|2025-01-16 16:30:00|40.6|37.6|40.7|37.7|40.71|37.71|40.48|37.48|0
1737045300000|2025-01-16 16:35:00|40.74|37.74|41.01|38.01|41.1|38.1|40.65|37.65|0
1737045600000|2025-01-16 16:40:00|40.99|37.99|41.21|38.21|41.53|38.53|40.98|37.98|0
1737045900000|2025-01-16 16:45:00|41.2|38.2|40.87|37.87|41.24|38.24|40.85|37.85|0
1737046200000|2025-01-16 16:50:00|40.83|37.83|40.82|37.82|41.1|38.1|40.74|37.74|0
1737046500000|2025-01-16 16:55:00|40.77|37.77|40.49|37.49|40.88|37.88|40.46|37.46|0
1737046800000|2025-01-16 17:00:00|40.57|37.57|40.47|37.47|40.57|37.57|40.39|37.39|0
1737047100000|2025-01-16 17:05:00|40.46|37.46|40.48|37.48|40.59|37.59|40.39|37.39|0
1737047400000|2025-01-16 17:10:00|40.5|37.5|40.45|37.45|40.52|37.52|40.38|37.38|0
1737047700000|2025-01-16 17:15:00|40.53|37.53|40.72|37.72|40.87|37.87|40.53|37.53|0
1737048000000|2025-01-16 17:20:00|40.7|37.7|40.5|37.5|40.94|37.94|40.47|37.47|0
1737048300000|2025-01-16 17:25:00|40.48|37.48|40.33|37.33|40.54|37.54|40.29|37.29|0
1737048600000|2025-01-16 17:30:00|40.36|37.36|40.46|37.46|40.48|37.48|40.31|37.31|0
1737048900000|2025-01-16 17:35:00|40.45|37.45|40.71|37.71|40.79|37.79|40.45|37.45|0
1737049200000|2025-01-16 17:40:00|40.78|37.78|40.71|37.71|40.8|37.8|40.62|37.62|0
1737049500000|2025-01-16 17:45:00|40.73|37.73|40.73|37.73|40.79|37.79|40.57|37.57|0
1737049800000|2025-01-16 17:50:00|40.68|37.68|40.8|37.8|40.91|37.91|40.68|37.68|0
1737050100000|2025-01-16 17:55:00|40.79|37.79|40.82|37.82|40.83|37.83|40.61|37.61|0
1737050400000|2025-01-16 18:00:00|40.83|37.83|40.61|37.61|40.85|37.85|40.58|37.58|0
1737050700000|2025-01-16 18:05:00|40.6|37.6|40.69|37.69|40.77|37.77|40.46|37.46|0
1737051000000|2025-01-16 18:10:00|40.67|37.67|40.77|37.77|40.78|37.78|40.52|37.52|0
1737051300000|2025-01-16 18:15:00|40.75|37.75|40.88|37.88|40.96|37.96|40.72|37.72|0
1737051600000|2025-01-16 18:20:00|40.84|37.84|41.19|38.19|41.26|38.26|40.78|37.78|0
1737051900000|2025-01-16 18:25:00|41.16|38.16|41.62|38.62|41.67|38.67|41.12|38.12|0
1737052200000|2025-01-16 18:30:00|41.61|38.61|41.73|38.73|41.83|38.83|41.54|38.54|0
1737052500000|2025-01-16 18:35:00|41.76|38.76|41.85|38.85|42.04|39.04|41.7|38.7|0
1737052800000|2025-01-16 18:40:00|41.84|38.84|41.92|38.92|42|39|41.73|38.73|0
1737053100000|2025-01-16 18:45:00|41.94|38.94|42.15|39.15|42.45|39.45|41.89|38.89|0
1737053400000|2025-01-16 18:50:00|42.12|39.12|41.95|38.95|42.32|39.32|41.87|38.87|0
1737053700000|2025-01-16 18:55:00|41.94|38.94|42.18|39.18|42.32|39.32|41.85|38.85|0
1737054000000|2025-01-16 19:00:00|42.19|39.19|41.96|38.96|42.39|39.39|41.93|38.93|0
1737054300000|2025-01-16 19:05:00|41.95|38.95|41.79|38.79|41.96|38.96|41.64|38.64|0
1737054600000|2025-01-16 19:10:00|41.77|38.77|41.74|38.74|41.82|38.82|41.55|38.55|0
1737054900000|2025-01-16 19:15:00|41.71|38.71|41.59|38.59|41.71|38.71|41.51|38.51|0
1737055200000|2025-01-16 19:20:00|41.63|38.63|41.96|38.96|42.04|39.04|41.53|38.53|0
1737055500000|2025-01-16 19:25:00|41.94|38.94|41.48|38.48|41.96|38.96|41.39|38.39|0
1737055800000|2025-01-16 19:30:00|41.46|38.46|41.49|38.49|41.65|38.65|41.46|38.46|0
1737056100000|2025-01-16 19:35:00|41.51|38.51|41.29|38.29|41.56|38.56|41.26|38.26|0
1737056400000|2025-01-16 19:40:00|41.3|38.3|41.43|38.43|41.45|38.45|41.29|38.29|0
1737056700000|2025-01-16 19:45:00|41.4|38.4|41.4|38.4|41.45|38.45|41.3|38.3|0
1737057000000|2025-01-16 19:50:00|41.38|38.38|41.34|38.34|41.62|38.62|41.3|38.3|0
1737057300000|2025-01-16 19:55:00|41.32|38.32|41.17|38.17|41.32|38.32|41.06|38.06|0
1737057600000|2025-01-16 20:00:00|41.16|38.16|41.09|38.09|41.2|38.2|41.05|38.05|0
1737057900000|2025-01-16 20:05:00|41.08|38.08|40.93|37.93|41.08|38.08|40.9|37.9|0
1737058200000|2025-01-16 20:10:00|40.94|37.94|41.26|38.26|41.26|38.26|40.9|37.9|0
1737058500000|2025-01-16 20:15:00|41.27|38.27|41.51|38.51|41.56|38.56|41.14|38.14|0
1737058800000|2025-01-16 20:20:00|41.53|38.53|41.64|38.64|41.79|38.79|41.44|38.44|0
1737059100000|2025-01-16 20:25:00|41.61|38.61|41.56|38.56|41.67|38.67|41.39|38.39|0
1737059400000|2025-01-16 20:30:00|41.58|38.58|41.39|38.39|41.58|38.58|41.26|38.26|0
1737059700000|2025-01-16 20:35:00|41.42|38.42|41.4|38.4|41.5|38.5|41.23|38.23|0
1737060000000|2025-01-16 20:40:00|41.38|38.38|41.12|38.12|41.4|38.4|41.05|38.05|0
1737060300000|2025-01-16 20:45:00|41.1|38.1|41.26|38.26|41.34|38.34|41.1|38.1|0
1737060600000|2025-01-16 20:50:00|41.18|38.18|41.48|38.48|41.56|38.56|41.02|38.02|0
1737060900000|2025-01-16 20:55:00|41.6|38.6|42.02|39.02|42.12|39.12|41.56|38.56|0
1737061200000|2025-01-16 21:00:00|41.97|38.97|42.15|39.15|42.24|39.24|41.97|38.97|0
1737061500000|2025-01-16 21:05:00|42.16|39.16|42.21|39.21|42.23|39.23|42.11|39.11|0
1737061800000|2025-01-16 21:10:00|42.23|39.23|42.81|39.81|42.81|39.81|42.23|39.23|0
1737062100000|2025-01-16 21:15:00|42.89|39.69|42.71|39.51|42.89|39.69|42.63|39.43|0
1737062400000|2025-01-16 21:20:00|42.7|39.5|42.92|39.72|42.97|39.77|42.7|39.5|0
1737062700000|2025-01-16 21:25:00|42.89|39.69|42.73|39.53|42.94|39.74|42.73|39.53|0
1737063000000|2025-01-16 21:30:00|42.74|39.54|42.56|39.36|42.74|39.54|42.53|39.33|0
1737063300000|2025-01-16 21:35:00|42.58|39.38|42.56|39.36|42.63|39.43|42.55|39.35|0
1737063600000|2025-01-16 21:40:00|42.58|39.38|42.63|39.43|42.68|39.48|42.53|39.33|0
1737063900000|2025-01-16 21:45:00|42.55|39.35|42.56|39.36|42.61|39.41|42.5|39.3|0
1737064200000|2025-01-16 21:50:00|42.54|39.34|42.59|39.39|42.66|39.46|42.51|39.31|0
1737064500000|2025-01-16 21:55:00|42.56|39.36|42.5|39.3|42.56|39.36|42.49|39.29|0
1737064800000|2025-01-16 22:00:00|42.53|39.33|42.53|39.33|42.53|39.33|42.53|39.33|0
1737065100000|2025-01-16 22:05:00|42.52|39.32|42.52|39.32|42.53|39.33|42.51|39.31|0
1737065400000|2025-01-16 22:10:00|42.51|39.31|42.54|39.34|42.54|39.34|42.51|39.31|0
1737065700000|2025-01-16 22:15:00|42.53|39.33|42.54|39.34|42.54|39.34|42.53|39.33|0
1737066300000|2025-01-16 22:25:00|42.53|39.33|42.54|39.34|42.54|39.34|42.53|39.33|0
1737066600000|2025-01-16 22:30:00|42.53|39.33|42.53|39.33|42.53|39.33|42.53|39.33|0
1737066900000|2025-01-16 22:35:00|42.54|39.34|42.54|39.34|42.54|39.34|42.53|39.33|0
1737067200000|2025-01-16 22:40:00|42.53|39.33|42.53|39.33|42.54|39.34|42.53|39.33|0
1737067500000|2025-01-16 22:45:00|42.52|39.32|42.53|39.33|42.53|39.33|42.52|39.32|0
1737067800000|2025-01-16 22:50:00|42.52|39.32|42.52|39.32|42.52|39.32|42.52|39.32|0
1737068100000|2025-01-16 22:55:00|42.53|39.33|42.57|39.37|42.57|39.37|42.52|39.32|0
1737068400000|2025-01-16 23:00:00|42.49|39.29|42.38|39.18|42.53|39.33|42.31|39.11|0
1737068700000|2025-01-16 23:05:00|42.39|39.19|42.56|39.36|42.58|39.38|42.36|39.16|0
1737069000000|2025-01-16 23:10:00|42.54|39.34|42.38|39.18|42.56|39.36|42.36|39.16|0
1737069300000|2025-01-16 23:15:00|42.37|39.17|42.26|39.06|42.38|39.18|42.25|39.05|0
1737069600000|2025-01-16 23:20:00|42.27|39.07|42.3|39.1|42.34|39.14|42.2|39|0
1737069900000|2025-01-16 23:25:00|42.31|39.11|42.29|39.09|42.38|39.18|42.28|39.08|0
1737070200000|2025-01-16 23:30:00|42.33|39.13|42.23|39.03|42.33|39.13|42.21|39.01|0
1737070500000|2025-01-16 23:35:00|42.24|39.04|42.28|39.08|42.28|39.08|42.21|39.01|0
1737070800000|2025-01-16 23:40:00|42.29|39.09|42.24|39.04|42.29|39.09|42.21|39.01|0
1737071100000|2025-01-16 23:45:00|42.25|39.05|42.22|39.02|42.32|39.12|42.2|39|0
1737071400000|2025-01-16 23:50:00|42.23|39.03|42.29|39.09|42.3|39.1|42.21|39.01|0
1737071700000|2025-01-16 23:55:00|42.28|39.08|42.16|38.96|42.28|39.08|42.16|38.96|0
1737072000000|2025-01-17 00:00:00|42.17|38.97|42.17|38.97|42.21|39.01|42.09|38.89|0
1737072300000|2025-01-17 00:05:00|42.19|38.99|42.09|38.89|42.21|39.01|42.09|38.89|0
1737072600000|2025-01-17 00:10:00|42.1|38.9|42.19|38.99|42.24|39.04|42.09|38.89|0
1737072900000|2025-01-17 00:15:00|42.2|39|42.25|39.05|42.3|39.1|42.19|38.99|0
1737073200000|2025-01-17 00:20:00|42.24|39.04|42.22|39.02|42.25|39.05|42.17|38.97|0
1737073500000|2025-01-17 00:25:00|42.23|39.03|42.18|38.98|42.23|39.03|42.17|38.97|0
1737073800000|2025-01-17 00:30:00|42.17|38.97|42.12|38.92|42.17|38.97|42.12|38.92|0
1737074100000|2025-01-17 00:35:00|42.09|38.89|42.13|38.93|42.15|38.95|42.09|38.89|0
1737074400000|2025-01-17 00:40:00|42.12|38.92|42.09|38.89|42.12|38.92|42.08|38.88|0
1737074700000|2025-01-17 00:45:00|42.1|38.9|42.2|39|42.21|39.01|42.08|38.88|0
1737075000000|2025-01-17 00:50:00|42.21|39.01|42.15|38.95|42.22|39.02|42.13|38.93|0
1737075300000|2025-01-17 00:55:00|42.16|38.96|42.1|38.9|42.16|38.96|42.1|38.9|0
1737075600000|2025-01-17 01:00:00|42.09|38.89|41.89|38.69|42.11|38.91|41.89|38.69|0
1737075900000|2025-01-17 01:05:00|41.9|38.7|41.87|38.67|41.95|38.75|41.87|38.67|0
1737076200000|2025-01-17 01:10:00|41.88|38.68|41.85|38.65|41.89|38.69|41.81|38.61|0
1737076500000|2025-01-17 01:15:00|41.87|38.67|41.87|38.67|41.9|38.7|41.84|38.64|0
1737076800000|2025-01-17 01:20:00|41.85|38.65|41.9|38.7|41.95|38.75|41.85|38.65|0
1737077100000|2025-01-17 01:25:00|41.88|38.68|41.86|38.66|41.9|38.7|41.85|38.65|0
1737077400000|2025-01-17 01:30:00|41.87|38.67|41.76|38.76|41.87|38.81|41.72|38.67|0
1737077700000|2025-01-17 01:35:00|41.78|38.78|41.71|38.71|41.78|38.78|41.7|38.7|0
1737078000000|2025-01-17 01:40:00|41.7|38.7|41.52|38.52|41.71|38.71|41.52|38.52|0
1737078300000|2025-01-17 01:45:00|41.51|38.51|41.49|38.49|41.57|38.57|41.49|38.49|0
1737078600000|2025-01-17 01:50:00|41.51|38.51|41.49|38.49|41.51|38.51|41.46|38.46|0
1737078900000|2025-01-17 01:55:00|41.5|38.5|41.55|38.55|41.55|38.55|41.42|38.42|0
1737079200000|2025-01-17 02:00:00|41.53|38.53|41.47|38.47|41.57|38.57|41.47|38.47|0
1737079500000|2025-01-17 02:05:00|41.49|38.49|41.48|38.48|41.52|38.52|41.48|38.48|0
1737079800000|2025-01-17 02:10:00|41.49|38.49|41.4|38.4|41.52|38.52|41.4|38.4|0
1737080100000|2025-01-17 02:15:00|41.42|38.42|41.45|38.45|41.48|38.48|41.4|38.4|0
1737080400000|2025-01-17 02:20:00|41.43|38.43|41.32|38.32|41.45|38.45|41.32|38.32|0
1737080700000|2025-01-17 02:25:00|41.33|38.33|41.42|38.42|41.45|38.45|41.33|38.33|0
1737081000000|2025-01-17 02:30:00|41.43|38.43|41.42|38.42|41.46|38.46|41.42|38.42|0
1737081300000|2025-01-17 02:35:00|41.43|38.43|41.55|38.55|41.57|38.57|41.41|38.41|0
1737081600000|2025-01-17 02:40:00|41.56|38.56|41.59|38.59|41.6|38.6|41.54|38.54|0
1737081900000|2025-01-17 02:45:00|41.6|38.6|41.75|38.75|41.76|38.76|41.59|38.59|0
1737082200000|2025-01-17 02:50:00|41.76|38.76|41.71|38.71|41.78|38.78|41.7|38.7|0
1737082500000|2025-01-17 02:55:00|41.75|38.75|41.71|38.71|41.75|38.75|41.7|38.7|0
1737082800000|2025-01-17 03:00:00|41.7|38.7|41.7|38.7|41.73|38.73|41.65|38.65|0
1737083100000|2025-01-17 03:05:00|41.68|38.68|41.66|38.66|41.7|38.7|41.65|38.65|0
1737083400000|2025-01-17 03:10:00|41.68|38.68|41.8|38.8|41.83|38.83|41.68|38.68|0
1737083700000|2025-01-17 03:15:00|41.82|38.82|41.79|38.79|41.84|38.84|41.79|38.79|0
1737084000000|2025-01-17 03:20:00|41.77|38.77|41.79|38.79|41.83|38.83|41.72|38.72|0
1737084300000|2025-01-17 03:25:00|41.8|38.8|41.74|38.74|41.82|38.82|41.74|38.74|0
1737084600000|2025-01-17 03:30:00|41.72|38.72|41.58|38.58|41.72|38.72|41.56|38.56|0
1737084900000|2025-01-17 03:35:00|41.56|38.56|41.54|38.54|41.58|38.58|41.49|38.49|0
1737085200000|2025-01-17 03:40:00|41.53|38.53|41.48|38.48|41.54|38.54|41.48|38.48|0
1737085500000|2025-01-17 03:45:00|41.46|38.46|41.45|38.45|41.51|38.51|41.45|38.45|0
1737085800000|2025-01-17 03:50:00|41.43|38.43|41.44|38.44|41.51|38.51|41.41|38.41|0
1737086100000|2025-01-17 03:55:00|41.43|38.43|41.36|38.36|41.43|38.43|41.35|38.35|0
1737086400000|2025-01-17 04:00:00|41.35|38.35|41.35|38.35|41.35|38.35|41.3|38.3|0
1737086700000|2025-01-17 04:05:00|41.33|38.33|41.35|38.35|41.38|38.38|41.33|38.33|0
1737087000000|2025-01-17 04:10:00|41.36|38.36|41.31|38.31|41.37|38.37|41.31|38.31|0
1737087300000|2025-01-17 04:15:00|41.3|38.3|41.2|38.2|41.3|38.3|41.17|38.17|0
1737087600000|2025-01-17 04:20:00|41.19|38.19|41.07|38.07|41.22|38.22|41.07|38.07|0
1737087900000|2025-01-17 04:25:00|41.09|38.09|41.06|38.06|41.17|38.17|41.06|38.06|0
1737088200000|2025-01-17 04:30:00|41.04|38.04|41.18|38.18|41.21|38.21|41.04|38.04|0
1737088500000|2025-01-17 04:35:00|41.2|38.2|41.18|38.18|41.21|38.21|41.17|38.17|0
1737088800000|2025-01-17 04:40:00|41.2|38.2|41.23|38.23|41.24|38.24|41.18|38.18|0
1737089100000|2025-01-17 04:45:00|41.21|38.21|41.27|38.27|41.29|38.29|41.21|38.21|0
1737089400000|2025-01-17 04:50:00|41.26|38.26|41.23|38.23|41.26|38.26|41.21|38.21|0
1737089700000|2025-01-17 04:55:00|41.26|38.26|41.26|38.26|41.32|38.32|41.25|38.25|0
1737090000000|2025-01-17 05:00:00|41.24|38.24|41.18|38.18|41.24|38.24|41.18|38.18|0
1737090300000|2025-01-17 05:05:00|41.19|38.19|41.25|38.25|41.27|38.27|41.16|38.16|0
1737090600000|2025-01-17 05:10:00|41.24|38.24|41.24|38.24|41.27|38.27|41.21|38.21|0
1737090900000|2025-01-17 05:15:00|41.23|38.23|41.2|38.2|41.25|38.25|41.16|38.16|0
1737091200000|2025-01-17 05:20:00|41.19|38.19|41.2|38.2|41.22|38.22|41.19|38.19|0
1737091500000|2025-01-17 05:25:00|41.19|38.19|41.15|38.15|41.2|38.2|41.15|38.15|0
1737091800000|2025-01-17 05:30:00|41.14|38.14|41.15|38.15|41.15|38.15|41.06|38.06|0
1737092100000|2025-01-17 05:35:00|41.11|38.11|41.18|38.18|41.21|38.21|41.1|38.1|0
1737092400000|2025-01-17 05:40:00|41.2|38.2|41.21|38.21|41.29|38.29|41.2|38.2|0
1737092700000|2025-01-17 05:45:00|41.23|38.23|41.28|38.28|41.28|38.28|41.17|38.17|0
1737093000000|2025-01-17 05:50:00|41.25|38.25|41.27|38.27|41.27|38.27|41.21|38.21|0
1737093300000|2025-01-17 05:55:00|41.26|38.26|41.21|38.21|41.31|38.31|41.19|38.19|0
1737093600000|2025-01-17 06:00:00|41.2|38.2|41.35|38.35|41.37|38.37|41.2|38.2|0
1737093900000|2025-01-17 06:05:00|41.34|38.34|41.32|38.32|41.38|38.38|41.27|38.27|0
1737094200000|2025-01-17 06:10:00|41.33|38.33|41.38|38.38|41.38|38.38|41.33|38.33|0
1737094500000|2025-01-17 06:15:00|41.37|38.37|41.35|38.35|41.37|38.37|41.28|38.28|0
1737094800000|2025-01-17 06:20:00|41.36|38.36|41.27|38.27|41.36|38.36|41.25|38.25|0
1737095100000|2025-01-17 06:25:00|41.26|38.26|41.28|38.28|41.3|38.3|41.25|38.25|0
1737095400000|2025-01-17 06:30:00|41.29|38.29|41.23|38.23|41.29|38.29|41.12|38.12|0
1737095700000|2025-01-17 06:35:00|41.25|38.25|41.33|38.33|41.39|38.39|41.25|38.25|0
1737096000000|2025-01-17 06:40:00|41.34|38.34|41.34|38.34|41.42|38.42|41.33|38.33|0
1737096300000|2025-01-17 06:45:00|41.36|38.36|41.27|38.27|41.36|38.36|41.26|38.26|0
1737096600000|2025-01-17 06:50:00|41.28|38.28|41.32|38.32|41.37|38.37|41.28|38.28|0
1737096900000|2025-01-17 06:55:00|41.31|38.31|41.31|38.31|41.33|38.33|41.28|38.28|0
1737097200000|2025-01-17 07:00:00|41.28|38.28|41.4|38.4|41.45|38.45|41.27|38.27|0
1737097500000|2025-01-17 07:05:00|41.43|38.43|41.46|38.46|41.54|38.54|41.39|38.39|0
1737097800000|2025-01-17 07:10:00|41.48|38.48|41.45|38.45|41.56|38.56|41.45|38.45|0
1737098100000|2025-01-17 07:15:00|41.46|38.46|41.51|38.51|41.57|38.57|41.46|38.46|0
1737098400000|2025-01-17 07:20:00|41.5|38.5|41.4|38.4|41.51|38.51|41.37|38.37|0
1737098700000|2025-01-17 07:25:00|41.41|38.41|41.52|38.52|41.56|38.56|41.4|38.4|0
1737099000000|2025-01-17 07:30:00|41.51|38.51|41.65|38.65|41.65|38.65|41.46|38.46|0
1737099300000|2025-01-17 07:35:00|41.63|38.63|41.62|38.62|41.74|38.74|41.6|38.6|0
1737099600000|2025-01-17 07:40:00|41.61|38.61|41.58|38.58|41.65|38.65|41.58|38.58|0
1737099900000|2025-01-17 07:45:00|41.57|38.57|41.42|38.42|41.6|38.6|41.41|38.41|0
1737100200000|2025-01-17 07:50:00|41.41|38.41|41.31|38.31|41.44|38.44|41.3|38.3|0
1737100500000|2025-01-17 07:55:00|41.33|38.33|41.36|38.36|41.44|38.44|41.3|38.3|0
1737100800000|2025-01-17 08:00:00|41.37|38.37|41.23|38.23|41.37|38.37|41.14|38.14|0
1737101100000|2025-01-17 08:05:00|41.25|38.25|41.26|38.26|41.31|38.31|41.21|38.21|0
1737101400000|2025-01-17 08:10:00|41.28|38.28|41.23|38.23|41.35|38.35|41.2|38.2|0
1737101700000|2025-01-17 08:15:00|41.24|38.24|41.27|38.27|41.34|38.34|41.23|38.23|0
1737102000000|2025-01-17 08:20:00|41.29|38.29|41.34|38.34|41.38|38.38|41.24|38.24|0
1737102300000|2025-01-17 08:25:00|41.35|38.35|41.05|38.05|41.35|38.35|41.02|38.02|0
1737102600000|2025-01-17 08:30:00|41.06|38.06|40.93|37.93|41.07|38.07|40.91|37.91|0
1737102900000|2025-01-17 08:35:00|40.94|37.94|40.94|37.94|41.04|38.04|40.93|37.93|0
1737103200000|2025-01-17 08:40:00|40.96|37.96|40.94|37.94|40.98|37.98|40.88|37.88|0
1737103500000|2025-01-17 08:45:00|40.96|37.96|40.99|37.99|41.01|38.01|40.89|37.89|0
1737103800000|2025-01-17 08:50:00|40.97|37.97|40.78|37.78|40.99|37.99|40.78|37.78|0
1737104100000|2025-01-17 08:55:00|40.8|37.8|40.72|37.72|40.83|37.83|40.65|37.65|0
1737104400000|2025-01-17 09:00:00|40.75|37.75|40.55|37.55|40.78|37.78|40.53|37.53|0
1737104700000|2025-01-17 09:05:00|40.54|37.54|40.54|37.54|40.61|37.61|40.47|37.47|0
1737105000000|2025-01-17 09:10:00|40.56|37.56|40.37|37.37|40.57|37.57|40.32|37.32|0
1737105300000|2025-01-17 09:15:00|40.36|37.36|40.34|37.34|40.4|37.4|40.32|37.32|0
1737105600000|2025-01-17 09:20:00|40.35|37.35|40.35|37.35|40.38|37.38|40.28|37.28|0
1737105900000|2025-01-17 09:25:00|40.38|37.38|40.27|37.27|40.38|37.38|40.2|37.2|0
1737106200000|2025-01-17 09:30:00|40.26|37.26|40.32|37.32|40.37|37.37|40.26|37.26|0
1737106500000|2025-01-17 09:35:00|40.34|37.34|40.44|37.44|40.46|37.46|40.33|37.33|0
1737106800000|2025-01-17 09:40:00|40.43|37.43|40.44|37.44|40.46|37.46|40.38|37.38|0
1737107100000|2025-01-17 09:45:00|40.43|37.43|40.39|37.39|40.5|37.5|40.38|37.38|0
1737107400000|2025-01-17 09:50:00|40.41|37.41|40.44|37.44|40.49|37.49|40.41|37.41|0
1737107700000|2025-01-17 09:55:00|40.43|37.43|40.42|37.42|40.49|37.49|40.39|37.39|0
1737108000000|2025-01-17 10:00:00|40.39|37.39|40.55|37.55|40.55|37.55|40.39|37.39|0
1737108300000|2025-01-17 10:05:00|40.56|37.56|40.41|37.41|40.6|37.6|40.39|37.39|0
1737108600000|2025-01-17 10:10:00|40.42|37.42|40.35|37.35|40.47|37.47|40.34|37.34|0
1737108900000|2025-01-17 10:15:00|40.36|37.36|40.28|37.28|40.39|37.39|40.28|37.28|0
1737109200000|2025-01-17 10:20:00|40.24|37.24|40.31|37.31|40.39|37.39|40.23|37.23|0
1737109500000|2025-01-17 10:25:00|40.32|37.32|40.42|37.42|40.43|37.43|40.31|37.31|0
1737109800000|2025-01-17 10:30:00|40.43|37.43|40.38|37.38|40.51|37.51|40.38|37.38|0
1737110100000|2025-01-17 10:35:00|40.4|37.4|40.46|37.46|40.49|37.49|40.38|37.38|0
1737110400000|2025-01-17 10:40:00|40.44|37.44|40.43|37.43|40.46|37.46|40.37|37.37|0
1737110700000|2025-01-17 10:45:00|40.42|37.42|40.35|37.35|40.44|37.44|40.33|37.33|0
1737111000000|2025-01-17 10:50:00|40.37|37.37|40.43|37.43|40.58|37.58|40.37|37.37|0
1737111300000|2025-01-17 10:55:00|40.44|37.44|40.44|37.44|40.45|37.45|40.36|37.36|0
1737111600000|2025-01-17 11:00:00|40.34|37.34|40.36|37.36|40.38|37.38|40.27|37.27|0
1737111900000|2025-01-17 11:05:00|40.35|37.35|40.31|37.31|40.36|37.36|40.3|37.3|0
1737112200000|2025-01-17 11:10:00|40.3|37.3|40.34|37.34|40.41|37.41|40.3|37.3|0
1737112500000|2025-01-17 11:15:00|40.33|37.33|40.22|37.22|40.33|37.33|40.17|37.17|0
1737112800000|2025-01-17 11:20:00|40.23|37.23|40.25|37.25|40.33|37.33|40.23|37.23|0
1737113100000|2025-01-17 11:25:00|40.26|37.26|40.23|37.23|40.3|37.3|40.19|37.19|0
1737113400000|2025-01-17 11:30:00|40.22|37.22|40.18|37.18|40.22|37.22|40.12|37.12|0
1737113700000|2025-01-17 11:35:00|40.2|37.2|40.08|37.08|40.2|37.2|40.06|37.06|0
1737114000000|2025-01-17 11:40:00|40.06|37.06|40.16|37.16|40.17|37.17|40.06|37.06|0
1737114300000|2025-01-17 11:45:00|40.17|37.17|40.3|37.3|40.31|37.31|40.14|37.14|0
1737114600000|2025-01-17 11:50:00|40.29|37.29|40.4|37.4|40.49|37.49|40.29|37.29|0
1737114900000|2025-01-17 11:55:00|40.41|37.41|40.46|37.46|40.55|37.55|40.4|37.4|0
1737115200000|2025-01-17 12:00:00|40.49|37.49|40.58|37.58|40.71|37.71|40.49|37.49|0
1737115500000|2025-01-17 12:05:00|40.6|37.6|40.38|37.38|40.6|37.6|40.36|37.36|0
1737115800000|2025-01-17 12:10:00|40.39|37.39|40.3|37.3|40.42|37.42|40.28|37.28|0
1737116100000|2025-01-17 12:15:00|40.32|37.32|40.27|37.27|40.45|37.45|40.27|37.27|0
1737116400000|2025-01-17 12:20:00|40.28|37.28|40.22|37.22|40.4|37.4|40.17|37.17|0
1737116700000|2025-01-17 12:25:00|40.24|37.24|40.25|37.25|40.31|37.31|40.17|37.17|0
1737117000000|2025-01-17 12:30:00|40.26|37.26|40.48|37.48|40.48|37.48|40.19|37.19|0
1737117300000|2025-01-17 12:35:00|40.5|37.5|40.4|37.4|40.53|37.53|40.36|37.36|0
1737117600000|2025-01-17 12:40:00|40.43|37.43|40.34|37.34|40.5|37.5|40.34|37.34|0
1737117900000|2025-01-17 12:45:00|40.32|37.32|40.43|37.43|40.43|37.43|40.32|37.32|0
1737118200000|2025-01-17 12:50:00|40.45|37.45|40.28|37.28|40.45|37.45|40.28|37.28|0
1737118500000|2025-01-17 12:55:00|40.27|37.27|40.26|37.26|40.37|37.37|40.24|37.24|0
1737118800000|2025-01-17 13:00:00|40.29|37.29|40.07|37.07|40.29|37.29|40.06|37.06|0
1737119100000|2025-01-17 13:05:00|40.09|37.09|39.7|36.7|40.09|37.09|39.7|36.7|0
1737119400000|2025-01-17 13:10:00|39.71|36.71|39.64|36.64|39.71|36.71|39.55|36.55|0
1737119700000|2025-01-17 13:15:00|39.63|36.63|39.47|36.47|39.63|36.63|39.44|36.44|0
1737120000000|2025-01-17 13:20:00|39.48|36.48|39.35|36.35|39.48|36.48|39.27|36.27|0
1737120300000|2025-01-17 13:25:00|39.33|36.33|39.39|36.39|39.44|36.44|39.3|36.3|0
1737120600000|2025-01-17 13:30:00|39.35|36.35|38.95|35.95|40.42|37.42|38.91|35.91|0
1737120900000|2025-01-17 13:35:00|38.98|35.98|39.3|36.3|39.4|36.4|38.92|35.92|0
1737121200000|2025-01-17 13:40:00|39.28|36.28|39.13|36.13|39.31|36.31|39.1|36.1|0
1737121500000|2025-01-17 13:45:00|39.11|36.11|39.25|36.25|39.29|36.29|39.07|36.07|0
1737121800000|2025-01-17 13:50:00|39.23|36.23|39.35|36.35|39.35|36.35|39.11|36.11|0
1737122100000|2025-01-17 13:55:00|39.34|36.34|39.04|36.04|39.35|36.35|39.01|36.01|0
1737122400000|2025-01-17 14:00:00|39.02|36.02|38.69|35.69|39.05|36.05|38.65|35.65|0
1737122700000|2025-01-17 14:05:00|38.64|35.64|38.76|35.76|38.87|35.87|38.62|35.62|0
1737123000000|2025-01-17 14:10:00|38.78|35.78|38.55|35.55|38.78|35.78|38.39|35.39|0
1737123300000|2025-01-17 14:15:00|38.57|35.57|39.18|36.18|39.24|36.24|38.54|35.54|0
1737123600000|2025-01-17 14:20:00|39.17|36.17|39.27|36.27|39.34|36.34|39.01|36.01|0
1737123900000|2025-01-17 14:25:00|39.24|36.24|39.1|36.1|39.27|36.27|38.65|35.65|0
1737124200000|2025-01-17 14:30:00|39.03|36.03|39.48|36.48|39.63|36.63|39|36|0
1737124500000|2025-01-17 14:35:00|39.45|36.45|39.6|36.6|39.7|36.7|39.18|36.18|0
1737124800000|2025-01-17 14:40:00|39.61|36.61|40.07|37.07|40.27|37.27|39.2|36.2|0
1737125100000|2025-01-17 14:45:00|40.03|37.03|39.53|36.53|40.03|37.03|39.53|36.53|0
1737125400000|2025-01-17 14:50:00|39.54|36.54|39.8|36.8|39.86|36.86|39.34|36.34|0
1737125700000|2025-01-17 14:55:00|39.74|36.74|39.92|36.92|40.04|37.04|39.54|36.54|0
1737126000000|2025-01-17 15:00:00|39.89|36.89|39.43|36.43|39.93|36.93|39.4|36.4|0
1737126300000|2025-01-17 15:05:00|39.4|36.4|39.74|36.74|39.91|36.91|39.22|36.22|0
1737126600000|2025-01-17 15:10:00|39.72|36.72|39.49|36.49|39.78|36.78|39.37|36.37|0
1737126900000|2025-01-17 15:15:00|39.48|36.48|39.45|36.45|39.54|36.54|39.36|36.36|0
1737127200000|2025-01-17 15:20:00|39.4|36.4|39.79|36.79|40.02|37.02|39.4|36.4|0
1737127500000|2025-01-17 15:25:00|39.75|36.75|39.38|36.38|40.17|37.17|39.37|36.37|0
1737127800000|2025-01-17 15:30:00|39.34|36.34|39.23|36.23|39.47|36.47|39.15|36.15|0
1737128100000|2025-01-17 15:35:00|39.25|36.25|39.15|36.15|39.71|36.71|39.09|36.09|0
1737128400000|2025-01-17 15:40:00|39.13|36.13|39.21|36.21|39.27|36.27|39.04|36.04|0
1737128700000|2025-01-17 15:45:00|39.19|36.19|39.09|36.09|39.28|36.28|39.09|36.09|0
1737129000000|2025-01-17 15:50:00|39.07|36.07|38.92|35.92|39.13|36.13|38.91|35.91|0
1737129300000|2025-01-17 15:55:00|38.94|35.94|38.77|35.77|38.99|35.99|38.76|35.76|0
1737129600000|2025-01-17 16:00:00|38.79|35.79|38.87|35.87|39.01|36.01|38.76|35.76|0
1737129900000|2025-01-17 16:05:00|38.9|35.9|39.29|36.29|39.35|36.35|38.87|35.87|0
1737130200000|2025-01-17 16:10:00|39.27|36.27|39.24|36.24|39.39|36.39|39.2|36.2|0
1737130500000|2025-01-17 16:15:00|39.23|36.23|39.22|36.22|39.31|36.31|39.12|36.12|0
1737130800000|2025-01-17 16:20:00|39.21|36.21|38.38|35.38|39.54|36.54|38.38|35.38|0
1737131100000|2025-01-17 16:25:00|38.4|35.4|38.38|35.38|38.41|35.41|38.19|35.19|0
1737131400000|2025-01-17 16:30:00|38.35|35.35|38.65|35.65|38.78|35.78|38.26|35.26|0
1737131700000|2025-01-17 16:35:00|38.66|35.66|38.82|35.82|38.9|35.9|37.62|34.62|0
1737132000000|2025-01-17 16:40:00|38.81|35.81|38.79|35.79|38.93|35.93|38.78|35.78|0
1737132300000|2025-01-17 16:45:00|38.78|35.78|38.85|35.85|39|36|38.72|35.72|0
1737132600000|2025-01-17 16:50:00|38.84|35.84|39.04|36.04|39.04|36.04|38.79|35.79|0
1737132900000|2025-01-17 16:55:00|39.03|36.03|39.04|36.04|39.12|36.12|38.91|35.91|0
1737133200000|2025-01-17 17:00:00|39.01|36.01|39.16|36.16|39.29|36.29|39.01|36.01|0
1737133500000|2025-01-17 17:05:00|39.13|36.13|39.01|36.01|39.17|36.17|38.95|35.95|0
1737133800000|2025-01-17 17:10:00|38.99|35.99|38.83|35.83|39.04|36.04|38.82|35.82|0
1737134100000|2025-01-17 17:15:00|38.81|35.81|38.75|35.75|38.88|35.88|38.74|35.74|0
1737134400000|2025-01-17 17:20:00|38.74|35.74|38.65|35.65|38.75|35.75|38.61|35.61|0
1737134700000|2025-01-17 17:25:00|38.67|35.67|38.61|35.61|38.68|35.68|38.56|35.56|0
1737135000000|2025-01-17 17:30:00|38.59|35.59|38.63|35.63|38.63|35.63|38.55|35.55|0
1737135300000|2025-01-17 17:35:00|38.62|35.62|38.56|35.56|38.78|35.78|38.52|35.52|0
1737135600000|2025-01-17 17:40:00|38.55|35.55|38.65|35.65|38.68|35.68|38.55|35.55|0
1737135900000|2025-01-17 17:45:00|38.62|35.62|38.6|35.6|38.65|35.65|38.56|35.56|0
1737136200000|2025-01-17 17:50:00|38.57|35.57|38.63|35.63|38.72|35.72|38.56|35.56|0
1737136500000|2025-01-17 17:55:00|38.64|35.64|38.63|35.63|38.84|35.84|38.6|35.6|0
1737136800000|2025-01-17 18:00:00|38.64|35.64|38.67|35.67|38.82|35.82|38.63|35.63|0
1737137100000|2025-01-17 18:05:00|38.69|35.69|38.58|35.58|38.69|35.69|38.52|35.52|0
1737137400000|2025-01-17 18:10:00|38.6|35.6|38.46|35.46|38.6|35.6|38.41|35.41|0
1737137700000|2025-01-17 18:15:00|38.48|35.48|38.46|35.46|38.51|35.51|38.42|35.42|0
1737138000000|2025-01-17 18:20:00|38.45|35.45|38.45|35.45|38.45|35.45|38.35|35.35|0
1737138300000|2025-01-17 18:25:00|38.42|35.42|38.53|35.53|38.55|35.55|38.4|35.4|0
1737138600000|2025-01-17 18:30:00|38.55|35.55|38.69|35.69|38.71|35.71|38.49|35.49|0
1737138900000|2025-01-17 18:35:00|38.68|35.68|38.53|35.53|38.71|35.71|38.5|35.5|0
1737139200000|2025-01-17 18:40:00|38.55|35.55|38.78|35.78|38.84|35.84|38.53|35.53|0
1737139500000|2025-01-17 18:45:00|38.75|35.75|38.81|35.81|38.81|35.81|38.59|35.59|0
1737139800000|2025-01-17 18:50:00|38.79|35.79|38.82|35.82|38.91|35.91|38.79|35.79|0
1737140100000|2025-01-17 18:55:00|38.84|35.84|38.8|35.8|39.03|36.03|38.8|35.8|0
1737140400000|2025-01-17 19:00:00|38.81|35.81|38.82|35.82|38.85|35.85|38.75|35.75|0
1737140700000|2025-01-17 19:05:00|38.81|35.81|38.97|35.97|39.07|36.07|38.57|35.57|0
1737141000000|2025-01-17 19:10:00|38.94|35.94|38.88|35.88|39.03|36.03|38.83|35.83|0
1737141300000|2025-01-17 19:15:00|38.87|35.87|39.13|36.13|39.14|36.14|38.82|35.82|0
1737141600000|2025-01-17 19:20:00|39.11|36.11|38.76|35.76|39.11|36.11|38.73|35.73|0
1737141900000|2025-01-17 19:25:00|38.77|35.77|38.91|35.91|38.93|35.93|38.76|35.76|0
1737142200000|2025-01-17 19:30:00|38.89|35.89|38.87|35.87|38.99|35.99|38.86|35.86|0
1737142500000|2025-01-17 19:35:00|38.86|35.86|38.87|35.87|38.9|35.9|38.77|35.77|0
1737142800000|2025-01-17 19:40:00|38.89|35.89|38.92|35.92|38.99|35.99|38.81|35.81|0
1737143100000|2025-01-17 19:45:00|38.91|35.91|38.93|35.93|38.94|35.94|38.83|35.83|0
1737143400000|2025-01-17 19:50:00|38.94|35.94|39.08|36.08|39.09|36.09|38.9|35.9|0
1737143700000|2025-01-17 19:55:00|39.09|36.09|39.05|36.05|39.18|36.18|38.99|35.99|0
1737144000000|2025-01-17 20:00:00|39.13|36.13|39.34|36.34|39.45|36.45|39.13|36.13|0
1737144300000|2025-01-17 20:05:00|39.36|36.36|39.09|36.09|39.43|36.43|39.09|36.09|0
1737144600000|2025-01-17 20:10:00|39.07|36.07|39.16|36.16|39.16|36.16|38.98|35.98|0
1737144900000|2025-01-17 20:15:00|39.15|36.15|39|36|39.19|36.19|38.98|35.98|0
1737145200000|2025-01-17 20:20:00|39.03|36.03|38.92|35.92|39.03|36.03|38.91|35.91|0
1737145500000|2025-01-17 20:25:00|38.94|35.94|39.11|36.11|39.16|36.16|38.94|35.94|0
1737145800000|2025-01-17 20:30:00|39.08|36.08|38.87|35.87|39.13|36.13|38.86|35.86|0
1737146100000|2025-01-17 20:35:00|38.89|35.89|38.9|35.9|38.92|35.92|38.83|35.83|0
1737146400000|2025-01-17 20:40:00|38.92|35.92|39.01|36.01|39.09|36.09|38.89|35.89|0
1737146700000|2025-01-17 20:45:00|39.02|36.02|39.14|36.14|39.17|36.17|38.9|35.9|0
1737147000000|2025-01-17 20:50:00|39.17|36.17|39.15|36.15|39.39|36.39|38.96|35.96|0
1737147300000|2025-01-17 20:55:00|39.35|36.35|39.52|36.52|39.64|36.64|39.33|36.33|0
1737147600000|2025-01-17 21:00:00|39.54|36.54|39.78|36.78|39.79|36.79|39.54|36.54|0
1737147900000|2025-01-17 21:05:00|39.76|36.76|39.6|36.6|39.79|36.79|39.58|36.58|0
1737148200000|2025-01-17 21:10:00|39.61|36.61|39.72|36.72|39.78|36.78|39.61|36.61|0
1737335700000|2025-01-20 01:15:00|40.58|37.38|40.61|37.41|40.63|37.43|40.58|37.38|0
1737336000000|2025-01-20 01:20:00|40.6|37.4|40.6|37.4|40.72|37.52|40.56|37.36|0
1737336300000|2025-01-20 01:25:00|40.59|37.39|40.61|37.41|40.63|37.43|40.55|37.35|0
1737336600000|2025-01-20 01:30:00|40.51|37.51|40.42|37.42|40.57|37.57|40.42|37.42|0
1737336900000|2025-01-20 01:35:00|40.39|37.39|40.29|37.29|40.4|37.4|40.29|37.29|0
1737337200000|2025-01-20 01:40:00|40.3|37.3|40.34|37.34|40.43|37.43|40.3|37.3|0
1737337500000|2025-01-20 01:45:00|40.35|37.35|40.24|37.24|40.35|37.35|40.24|37.24|0
1737337800000|2025-01-20 01:50:00|40.25|37.25|40.29|37.29|40.35|37.35|40.24|37.24|0
1737338100000|2025-01-20 01:55:00|40.28|37.28|40.35|37.35|40.4|37.4|40.26|37.26|0
1737338400000|2025-01-20 02:00:00|40.36|37.36|40.39|37.39|40.39|37.39|40.33|37.33|0
1737338700000|2025-01-20 02:05:00|40.36|37.36|40.39|37.39|40.42|37.42|40.35|37.35|0
1737339000000|2025-01-20 02:10:00|40.4|37.4|40.38|37.38|40.41|37.41|40.35|37.35|0
1737339300000|2025-01-20 02:15:00|40.37|37.37|40.33|37.33|40.38|37.38|40.3|37.3|0
1737339600000|2025-01-20 02:20:00|40.36|37.36|40.36|37.36|40.42|37.42|40.33|37.33|0
1737339900000|2025-01-20 02:25:00|40.37|37.37|40.37|37.37|40.42|37.42|40.31|37.31|0
1737340200000|2025-01-20 02:30:00|40.36|37.36|40.33|37.33|40.36|37.36|40.31|37.31|0
1737340500000|2025-01-20 02:35:00|40.31|37.31|40.34|37.34|40.36|37.36|40.31|37.31|0
1737340800000|2025-01-20 02:40:00|40.36|37.36|40.31|37.31|40.37|37.37|40.31|37.31|0
1737341100000|2025-01-20 02:45:00|40.32|37.32|40.41|37.41|40.41|37.41|40.31|37.31|0
1737341400000|2025-01-20 02:50:00|40.4|37.4|40.46|37.46|40.46|37.46|40.4|37.4|0
1737341700000|2025-01-20 02:55:00|40.44|37.44|40.37|37.37|40.47|37.47|40.35|37.35|0
1737342000000|2025-01-20 03:00:00|40.36|37.36|40.41|37.41|40.41|37.41|40.34|37.34|0
1737342300000|2025-01-20 03:05:00|40.4|37.4|40.37|37.37|40.46|37.46|40.36|37.36|0
1737342600000|2025-01-20 03:10:00|40.38|37.38|40.31|37.31|40.39|37.39|40.3|37.3|0
1737342900000|2025-01-20 03:15:00|40.3|37.3|40.16|37.16|40.3|37.3|40.15|37.15|0
1737343200000|2025-01-20 03:20:00|40.15|37.15|40.22|37.22|40.24|37.24|40.15|37.15|0
1737343500000|2025-01-20 03:25:00|40.28|37.28|40.28|37.28|40.33|37.33|40.27|37.27|0
1737343800000|2025-01-20 03:30:00|40.3|37.3|40.21|37.21|40.33|37.33|40.19|37.19|0
1737344100000|2025-01-20 03:35:00|40.22|37.22|40.28|37.28|40.28|37.28|40.21|37.21|0
1737344400000|2025-01-20 03:40:00|40.27|37.27|40.27|37.27|40.28|37.28|40.23|37.23|0
1737344700000|2025-01-20 03:45:00|40.26|37.26|40.31|37.31|40.32|37.32|40.23|37.23|0
1737345000000|2025-01-20 03:50:00|40.32|37.32|40.28|37.28|40.32|37.32|40.26|37.26|0
1737345300000|2025-01-20 03:55:00|40.27|37.27|40.19|37.19|40.28|37.28|40.19|37.19|0
1737345600000|2025-01-20 04:00:00|40.2|37.2|40.1|37.1|40.23|37.23|40.09|37.09|0
1737345900000|2025-01-20 04:05:00|40.11|37.11|40.14|37.14|40.15|37.15|40.09|37.09|0
1737346200000|2025-01-20 04:10:00|40.09|37.09|40.18|37.18|40.18|37.18|40.09|37.09|0
1737346500000|2025-01-20 04:15:00|40.17|37.17|40.13|37.13|40.17|37.17|40.12|37.12|0
1737346800000|2025-01-20 04:20:00|40.14|37.14|40.16|37.16|40.18|37.18|40.14|37.14|0
1737347100000|2025-01-20 04:25:00|40.17|37.17|40.19|37.19|40.22|37.22|40.16|37.16|0
1737347400000|2025-01-20 04:30:00|40.18|37.18|40.21|37.21|40.22|37.22|40.18|37.18|0
1737347700000|2025-01-20 04:35:00|40.22|37.22|40.19|37.19|40.22|37.22|40.18|37.18|0
1737348000000|2025-01-20 04:40:00|40.18|37.18|40.17|37.17|40.18|37.18|40.16|37.16|0
1737348300000|2025-01-20 04:45:00|40.14|37.14|40.13|37.13|40.14|37.14|40.1|37.1|0
1737348600000|2025-01-20 04:50:00|40.14|37.14|40.1|37.1|40.14|37.14|40.1|37.1|0
1737348900000|2025-01-20 04:55:00|40.08|37.08|40.05|37.05|40.08|37.08|40.04|37.04|0
1737349200000|2025-01-20 05:00:00|40.07|37.07|40.05|37.05|40.08|37.08|40.03|37.03|0
1737349500000|2025-01-20 05:05:00|40.06|37.06|40.06|37.06|40.06|37.06|40.03|37.03|0
1737349800000|2025-01-20 05:10:00|40.05|37.05|40.02|37.02|40.05|37.05|40.02|37.02|0
1737350100000|2025-01-20 05:15:00|40.03|37.03|40.05|37.05|40.08|37.08|40.02|37.02|0
1737350400000|2025-01-20 05:20:00|40.04|37.04|40.03|37.03|40.05|37.05|39.98|36.98|0
1737350700000|2025-01-20 05:25:00|40.01|37.01|40.04|37.04|40.04|37.04|40.01|37.01|0
1737351000000|2025-01-20 05:30:00|40.03|37.03|40.03|37.03|40.04|37.04|40.03|37.03|0
1737351300000|2025-01-20 05:35:00|40.01|37.01|40.03|37.03|40.03|37.03|40.01|37.01|0
1737351600000|2025-01-20 05:40:00|40.04|37.04|40.01|37.01|40.04|37.04|40.01|37.01|0
1737351900000|2025-01-20 05:45:00|40.02|37.02|40.07|37.07|40.07|37.07|40.01|37.01|0
1737352200000|2025-01-20 05:50:00|40.06|37.06|40.05|37.05|40.07|37.07|40.04|37.04|0
1737352500000|2025-01-20 05:55:00|40.04|37.04|40.02|37.02|40.05|37.05|40.02|37.02|0
1737352800000|2025-01-20 06:00:00|40.01|37.01|40.05|37.05|40.05|37.05|39.99|36.99|0
1737353100000|2025-01-20 06:05:00|40.06|37.06|40.05|37.05|40.08|37.08|40.03|37.03|0
1737353400000|2025-01-20 06:10:00|40.06|37.06|40.02|37.02|40.08|37.08|40|37|0
1737353700000|2025-01-20 06:15:00|40.03|37.03|40.02|37.02|40.05|37.05|40.01|37.01|0
1737354000000|2025-01-20 06:20:00|40.01|37.01|40|37|40.02|37.02|39.99|36.99|0
1737354300000|2025-01-20 06:25:00|40.01|37.01|39.94|36.94|40.02|37.02|39.94|36.94|0
1737354600000|2025-01-20 06:30:00|39.92|36.92|39.92|36.92|39.94|36.94|39.89|36.89|0
1737354900000|2025-01-20 06:35:00|39.94|36.94|39.94|36.94|39.98|36.98|39.92|36.92|0
1737355200000|2025-01-20 06:40:00|39.95|36.95|39.91|36.91|39.98|36.98|39.91|36.91|0
1737355500000|2025-01-20 06:45:00|39.89|36.89|39.86|36.86|39.89|36.89|39.84|36.84|0
1737355800000|2025-01-20 06:50:00|39.84|36.84|39.8|36.8|39.84|36.84|39.75|36.75|0
1737356100000|2025-01-20 06:55:00|39.78|36.78|39.83|36.83|39.84|36.84|39.74|36.74|0
1737356400000|2025-01-20 07:00:00|39.81|36.81|39.84|36.84|39.85|36.85|39.77|36.77|0
1737356700000|2025-01-20 07:05:00|39.85|36.85|39.73|36.73|39.86|36.86|39.73|36.73|0
1737357000000|2025-01-20 07:10:00|39.72|36.72|39.76|36.76|39.78|36.78|39.72|36.72|0
1737357300000|2025-01-20 07:15:00|39.78|36.78|39.79|36.79|39.81|36.81|39.76|36.76|0
1737357600000|2025-01-20 07:20:00|39.78|36.78|39.79|36.79|39.81|36.81|39.78|36.78|0
1737357900000|2025-01-20 07:25:00|39.78|36.78|39.84|36.84|39.85|36.85|39.78|36.78|0
1737358200000|2025-01-20 07:30:00|39.83|36.83|39.79|36.79|39.85|36.85|39.76|36.76|0
1737358500000|2025-01-20 07:35:00|39.78|36.78|39.73|36.73|39.78|36.78|39.7|36.7|0
1737358800000|2025-01-20 07:40:00|39.72|36.72|39.7|36.7|39.73|36.73|39.67|36.67|0
1737359100000|2025-01-20 07:45:00|39.68|36.68|39.74|36.74|40.07|37.07|39.61|36.61|0
1737359400000|2025-01-20 07:50:00|39.73|36.73|39.61|36.61|39.73|36.73|39.59|36.59|0
1737359700000|2025-01-20 07:55:00|39.62|36.62|39.57|36.57|39.65|36.65|39.57|36.57|0
1737360000000|2025-01-20 08:00:00|39.6|36.6|39.65|36.65|39.78|36.78|39.6|36.6|0
1737360300000|2025-01-20 08:05:00|39.68|36.68|39.5|36.5|39.69|36.69|39.47|36.47|0
1737360600000|2025-01-20 08:10:00|39.51|36.51|39.56|36.56|39.62|36.62|39.51|36.51|0
1737360900000|2025-01-20 08:15:00|39.55|36.55|39.58|36.58|39.74|36.74|39.53|36.53|0
1737361200000|2025-01-20 08:20:00|39.57|36.57|39.72|36.72|39.73|36.73|39.57|36.57|0
1737361500000|2025-01-20 08:25:00|39.73|36.73|40|37|40.15|37.15|39.7|36.7|0
1737361800000|2025-01-20 08:30:00|39.99|36.99|39.85|36.85|40.05|37.05|39.85|36.85|0
1737362100000|2025-01-20 08:35:00|39.87|36.87|39.75|36.75|39.9|36.9|39.73|36.73|0
1737362400000|2025-01-20 08:40:00|39.76|36.76|39.82|36.82|39.93|36.93|39.73|36.73|0
1737362700000|2025-01-20 08:45:00|39.81|36.81|39.88|36.88|39.89|36.89|39.77|36.77|0
1737363000000|2025-01-20 08:50:00|39.86|36.86|39.85|36.85|39.9|36.9|39.82|36.82|0
1737363300000|2025-01-20 08:55:00|39.83|36.83|39.83|36.83|39.9|36.9|39.82|36.82|0
1737363600000|2025-01-20 09:00:00|39.84|36.84|39.75|36.75|39.89|36.89|39.71|36.71|0
1737363900000|2025-01-20 09:05:00|39.78|36.78|39.66|36.66|39.78|36.78|39.6|36.6|0
1737364200000|2025-01-20 09:10:00|39.65|36.65|39.69|36.69|39.71|36.71|39.62|36.62|0
1737364500000|2025-01-20 09:15:00|39.71|36.71|39.65|36.65|39.74|36.74|39.6|36.6|0
1737364800000|2025-01-20 09:20:00|39.66|36.66|39.73|36.73|39.75|36.75|39.65|36.65|0
1737365100000|2025-01-20 09:25:00|39.71|36.71|39.73|36.73|39.82|36.82|39.71|36.71|0
1737365400000|2025-01-20 09:30:00|39.72|36.72|39.85|36.85|39.85|36.85|39.67|36.67|0
1737365700000|2025-01-20 09:35:00|39.87|36.87|39.85|36.85|39.88|36.88|39.82|36.82|0
1737366000000|2025-01-20 09:40:00|39.87|36.87|39.76|36.76|39.87|36.87|39.76|36.76|0
1737366300000|2025-01-20 09:45:00|39.75|36.75|39.83|36.83|39.83|36.83|39.75|36.75|0
1737366600000|2025-01-20 09:50:00|39.84|36.84|39.8|36.8|39.86|36.86|39.79|36.79|0
1737366900000|2025-01-20 09:55:00|39.79|36.79|39.74|36.74|39.8|36.8|39.73|36.73|0
1737367200000|2025-01-20 10:00:00|39.73|36.73|39.8|36.8|39.81|36.81|39.65|36.65|0
1737367500000|2025-01-20 10:05:00|39.79|36.79|39.92|36.92|39.94|36.94|39.76|36.76|0
1737367800000|2025-01-20 10:10:00|39.91|36.91|39.86|36.86|39.92|36.92|39.84|36.84|0
1737368100000|2025-01-20 10:15:00|39.85|36.85|39.92|36.92|39.96|36.96|39.79|36.79|0
1737368400000|2025-01-20 10:20:00|39.9|36.9|39.77|36.77|39.9|36.9|39.74|36.74|0
1737368700000|2025-01-20 10:25:00|39.78|36.78|39.77|36.77|39.83|36.83|39.74|36.74|0
1737369000000|2025-01-20 10:30:00|39.76|36.76|39.85|36.85|39.89|36.89|39.76|36.76|0
1737369300000|2025-01-20 10:35:00|39.86|36.86|39.81|36.81|39.9|36.9|39.81|36.81|0
1737369600000|2025-01-20 10:40:00|39.79|36.79|39.81|36.81|39.88|36.88|39.78|36.78|0
1737369900000|2025-01-20 10:45:00|39.82|36.82|39.67|36.67|39.84|36.84|39.67|36.67|0
1737370200000|2025-01-20 10:50:00|39.65|36.65|39.67|36.67|39.73|36.73|39.62|36.62|0
1737370500000|2025-01-20 10:55:00|39.68|36.68|39.78|36.78|39.8|36.8|39.68|36.68|0
1737370800000|2025-01-20 11:00:00|39.82|36.82|39.71|36.71|39.85|36.85|39.71|36.71|0
1737371100000|2025-01-20 11:05:00|39.53|36.53|39.56|36.56|39.59|36.59|39.52|36.52|0
1737371400000|2025-01-20 11:10:00|39.58|36.58|39.64|36.64|39.67|36.67|39.58|36.58|0
1737371700000|2025-01-20 11:15:00|39.65|36.65|39.64|36.64|39.67|36.67|39.61|36.61|0
1737372000000|2025-01-20 11:20:00|39.65|36.65|39.71|36.71|39.73|36.73|39.61|36.61|0
1737372300000|2025-01-20 11:25:00|39.73|36.73|39.66|36.66|39.73|36.73|39.66|36.66|0
1737372600000|2025-01-20 11:30:00|39.68|36.68|39.56|36.56|39.68|36.68|39.54|36.54|0
1737372900000|2025-01-20 11:35:00|39.57|36.57|39.59|36.59|39.62|36.62|39.54|36.54|0
1737373200000|2025-01-20 11:40:00|39.6|36.6|39.68|36.68|39.71|36.71|39.58|36.58|0
1737373500000|2025-01-20 11:45:00|39.67|36.67|39.59|36.59|39.67|36.67|39.57|36.57|0
1737373800000|2025-01-20 11:50:00|39.58|36.58|39.63|36.63|39.64|36.64|39.58|36.58|0
1737374100000|2025-01-20 11:55:00|39.64|36.64|39.67|36.67|39.67|36.67|39.61|36.61|0
1737374400000|2025-01-20 12:00:00|39.66|36.66|39.76|36.76|39.82|36.82|39.66|36.66|0
1737374700000|2025-01-20 12:05:00|39.75|36.75|39.73|36.73|39.75|36.75|39.66|36.66|0
1737375000000|2025-01-20 12:10:00|39.75|36.75|39.9|36.9|39.91|36.91|39.73|36.73|0
1737375300000|2025-01-20 12:15:00|39.91|36.91|39.94|36.94|39.97|36.97|39.75|36.75|0
1737375600000|2025-01-20 12:20:00|39.97|36.97|41.46|38.46|42.59|39.59|39.9|36.9|0
1737375900000|2025-01-20 12:25:00|41.45|38.45|41.57|38.57|41.62|38.62|41.45|38.45|0
1737376200000|2025-01-20 12:30:00|41.59|38.59|41.35|38.35|41.59|38.59|41.35|38.35|0
1737376500000|2025-01-20 12:35:00|41.38|38.38|41.46|38.46|41.51|38.51|41.32|38.32|0
1737376800000|2025-01-20 12:40:00|41.44|38.44|41.47|38.47|41.51|38.51|41.38|38.38|0
1737377100000|2025-01-20 12:45:00|41.46|38.46|41.38|38.38|41.49|38.49|41.35|38.35|0
1737377400000|2025-01-20 12:50:00|41.39|38.39|41.47|38.47|41.53|38.53|41.35|38.35|0
1737377700000|2025-01-20 12:55:00|41.49|38.49|41.47|38.47|41.52|38.52|41.42|38.42|0
1737378000000|2025-01-20 13:00:00|41.49|38.49|41.67|38.67|41.7|38.7|41.49|38.49|0
1737378300000|2025-01-20 13:05:00|41.64|38.64|41.56|38.56|41.66|38.66|41.51|38.51|0
1737378600000|2025-01-20 13:10:00|41.58|38.58|41.55|38.55|41.62|38.62|41.54|38.54|0
1737378900000|2025-01-20 13:15:00|41.54|38.54|41.54|38.54|41.56|38.56|41.51|38.51|0
1737379200000|2025-01-20 13:20:00|41.56|38.56|41.51|38.51|41.56|38.56|41.48|38.48|0
1737379500000|2025-01-20 13:25:00|41.53|38.53|41.72|38.72|41.73|38.73|41.53|38.53|0
1737379800000|2025-01-20 13:30:00|41.73|38.73|40.24|37.24|41.73|38.73|40.24|37.24|0
1737380100000|2025-01-20 13:35:00|40.26|37.26|40.96|37.96|41.15|38.15|40.26|37.26|0
1737380400000|2025-01-20 13:40:00|40.94|37.94|40.65|37.65|41.17|38.17|40.59|37.59|0
1737380700000|2025-01-20 13:45:00|40.66|37.66|40.51|37.51|40.74|37.74|40.44|37.44|0
1737381000000|2025-01-20 13:50:00|40.5|37.5|40.15|37.15|40.54|37.54|40.12|37.12|0
1737381300000|2025-01-20 13:55:00|40.18|37.18|40.6|37.6|40.6|37.6|39.86|36.86|0
1737381600000|2025-01-20 14:00:00|40.62|37.62|40.47|37.47|40.66|37.66|40.45|37.45|0
1737381900000|2025-01-20 14:05:00|40.48|37.48|40.07|37.07|40.5|37.5|39.91|36.91|0
1737382200000|2025-01-20 14:10:00|40.06|37.06|40.2|37.2|40.37|37.37|40.01|37.01|0
1737382500000|2025-01-20 14:15:00|40.23|37.23|40.05|37.05|40.27|37.27|40.02|37.02|0
1737382800000|2025-01-20 14:20:00|40.03|37.03|39.57|36.57|40.09|37.09|39.55|36.55|0
1737383100000|2025-01-20 14:25:00|39.55|36.55|39.4|36.4|39.58|36.58|39.34|36.34|0
1737383400000|2025-01-20 14:30:00|39.46|36.46|39.33|36.33|39.51|36.51|39.22|36.22|0
1737383700000|2025-01-20 14:35:00|39.31|36.31|39.25|36.25|39.33|36.33|39.14|36.14|0
1737384000000|2025-01-20 14:40:00|39.24|36.24|38.75|35.75|39.44|36.44|38.71|35.71|0
1737384300000|2025-01-20 14:45:00|38.59|35.59|38.75|35.75|38.79|35.79|38.55|35.55|0
1737384600000|2025-01-20 14:50:00|38.72|35.72|38.78|35.78|38.85|35.85|38.68|35.68|0
1737384900000|2025-01-20 14:55:00|38.76|35.76|38.77|35.77|39.2|36.2|38.61|35.61|0
1737385200000|2025-01-20 15:00:00|38.79|35.79|38.9|35.9|39.17|36.17|38.79|35.79|0
1737385500000|2025-01-20 15:05:00|38.82|35.82|38.72|35.72|38.84|35.84|38.66|35.66|0
1737385800000|2025-01-20 15:10:00|38.73|35.73|38.79|35.79|38.84|35.84|38.62|35.62|0
1737386100000|2025-01-20 15:15:00|38.78|35.78|38.97|35.97|39.13|36.13|38.75|35.75|0
1737386400000|2025-01-20 15:20:00|38.98|35.98|39.22|36.22|39.28|36.28|38.97|35.97|0
1737386700000|2025-01-20 15:25:00|39.17|36.17|39.2|36.2|39.27|36.27|39.17|36.17|0
1737387000000|2025-01-20 15:30:00|39.21|36.21|39.39|36.39|39.54|36.54|39.21|36.21|0
1737387300000|2025-01-20 15:35:00|39.38|36.38|39.33|36.33|39.41|36.41|39.26|36.26|0
1737387600000|2025-01-20 15:40:00|39.32|36.32|39.73|36.73|39.87|36.87|39.26|36.26|0
1737387900000|2025-01-20 15:45:00|39.72|36.72|39.22|36.22|39.96|36.96|38.96|35.96|0
1737388200000|2025-01-20 15:50:00|39.21|36.21|39.14|36.14|39.21|36.21|39.1|36.1|0
1737388500000|2025-01-20 15:55:00|39.15|36.15|39.04|36.04|39.18|36.18|39.03|36.03|0
1737388800000|2025-01-20 16:00:00|38.98|35.98|38.72|35.72|39.03|36.03|38.66|35.66|0
1737389100000|2025-01-20 16:05:00|38.7|35.7|38.7|35.7|38.76|35.76|38.64|35.64|0
1737389400000|2025-01-20 16:10:00|38.72|35.72|38.73|35.73|38.91|35.91|38.69|35.69|0
1737389700000|2025-01-20 16:15:00|38.74|35.74|38.76|35.76|38.85|35.85|38.71|35.71|0
1737390000000|2025-01-20 16:20:00|38.74|35.74|39.03|36.03|39.43|36.43|38.71|35.71|0
1737390300000|2025-01-20 16:25:00|39.05|36.05|39.1|36.1|39.18|36.18|39|36|0
1737390600000|2025-01-20 16:30:00|39.12|36.12|39.1|36.1|39.13|36.13|39.01|36.01|0
1737390900000|2025-01-20 16:35:00|39.09|36.09|39|36|39.18|36.18|38.98|35.98|0
1737391200000|2025-01-20 16:40:00|39.01|36.01|39.1|36.1|39.14|36.14|38.98|35.98|0
1737391500000|2025-01-20 16:45:00|39.11|36.11|39.05|36.05|39.13|36.13|39.04|36.04|0
1737391800000|2025-01-20 16:50:00|39.04|36.04|39.11|36.11|39.11|36.11|38.98|35.98|0
1737392100000|2025-01-20 16:55:00|39.1|36.1|39.27|36.27|39.32|36.32|39.1|36.1|0
1737392400000|2025-01-20 17:00:00|39.26|36.26|39.23|36.23|39.32|36.32|39.13|36.13|0
1737392700000|2025-01-20 17:05:00|39.27|36.27|39.38|36.38|39.51|36.51|39.26|36.26|0
1737393000000|2025-01-20 17:10:00|39.36|36.36|39.37|36.37|39.37|36.37|39.24|36.24|0
1737393300000|2025-01-20 17:15:00|39.36|36.36|39.36|36.36|39.42|36.42|39.3|36.3|0
1737393600000|2025-01-20 17:20:00|39.31|36.31|39.57|36.57|39.57|36.57|39.15|36.15|0
1737393900000|2025-01-20 17:25:00|39.75|36.75|39.71|36.71|40.38|37.38|39.37|36.37|0
1737394200000|2025-01-20 17:30:00|39.79|36.79|39.51|36.51|39.83|36.83|39.41|36.41|0
1737394500000|2025-01-20 17:35:00|39.47|36.47|39.37|36.37|39.47|36.47|39.27|36.27|0
1737394800000|2025-01-20 17:40:00|39.31|36.31|39.38|36.38|39.62|36.62|39.18|36.18|0
1737395100000|2025-01-20 17:45:00|39.39|36.39|39.38|36.38|39.48|36.48|39.28|36.28|0
1737395400000|2025-01-20 17:50:00|39.39|36.39|39.01|36.01|39.49|36.49|38.95|35.95|0
1737395700000|2025-01-20 17:55:00|39.04|36.04|39.32|36.32|39.33|36.33|39.04|36.04|0
1737396000000|2025-01-20 18:00:00|39.28|36.28|39.28|36.28|39.34|36.34|39.25|36.25|0
1737396300000|2025-01-20 18:05:00|39.25|36.25|39.34|36.34|39.34|36.34|39.24|36.24|0
1737396600000|2025-01-20 18:10:00|39.4|36.4|39.34|36.34|39.4|36.4|39.34|36.34|0
1737396900000|2025-01-20 18:15:00|39.37|36.37|39.62|36.62|39.65|36.65|39.34|36.34|0
1737397200000|2025-01-20 18:20:00|39.59|36.59|39.75|36.75|39.75|36.75|39.59|36.59|0
1737397500000|2025-01-20 18:25:00|39.78|36.78|39.71|36.71|39.81|36.81|39.65|36.65|0
1737397800000|2025-01-20 18:30:00|39.72|36.72|39.71|36.71|39.78|36.78|39.71|36.71|0
1737398100000|2025-01-20 18:35:00|39.65|36.65|39.49|36.49|39.65|36.65|39.49|36.49|0
1737398400000|2025-01-20 18:40:00|39.46|36.46|39.36|36.36|39.46|36.46|39.33|36.33|0
1737398700000|2025-01-20 18:45:00|39.33|36.33|39.33|36.33|39.36|36.36|39.33|36.33|0
1737399000000|2025-01-20 18:50:00|39.2|36.2|39.23|36.23|39.27|36.27|39.17|36.17|0
1737399300000|2025-01-20 18:55:00|39.27|36.27|39.33|36.33|39.33|36.33|39.26|36.26|0
1737399600000|2025-01-20 19:00:00|39.3|36.3|39.2|36.2|39.33|36.33|39.2|36.2|0
1737400200000|2025-01-20 19:10:00|39.23|36.23|39.26|36.26|39.26|36.26|39.2|36.2|0
1737400500000|2025-01-20 19:15:00|39.29|36.29|39.26|36.26|39.32|36.32|39.26|36.26|0
1737400800000|2025-01-20 19:20:00|39.23|36.23|39.13|36.13|39.23|36.23|39.07|36.07|0
1737401100000|2025-01-20 19:25:00|39.07|36.07|39.04|36.04|39.07|36.07|39.01|36.01|0
1737401400000|2025-01-20 19:30:00|39.07|36.07|39.04|36.04|39.07|36.07|39.01|36.01|0
1737422700000|2025-01-21 01:25:00|41.38|37.22|40.89|36.73|41.43|37.27|40.4|36.24|0
1737423000000|2025-01-21 01:30:00|40.88|36.98|41.04|37.14|41.14|37.24|40.81|36.91|0
1737423300000|2025-01-21 01:35:00|41.07|37.17|41.2|37.3|41.64|37.74|40.97|37.07|0
1737423600000|2025-01-21 01:40:00|41.17|37.27|40.75|37.15|41.22|37.32|40.56|36.96|0
1737423900000|2025-01-21 01:45:00|40.78|37.18|40.88|37.28|41.04|37.44|40.73|37.13|0
1737424200000|2025-01-21 01:50:00|40.91|37.31|40.67|37.07|40.91|37.31|40.52|36.92|0
1737424500000|2025-01-21 01:55:00|40.64|37.04|40.64|37.04|40.65|37.05|40.41|36.81|0
1737424800000|2025-01-21 02:00:00|40.62|37.02|40.32|36.72|40.66|37.06|40.26|36.66|0
1737425100000|2025-01-21 02:05:00|40.3|36.7|40.33|36.73|40.38|36.78|40.23|36.63|0
1737425400000|2025-01-21 02:10:00|40.35|36.75|40.36|36.76|40.47|36.87|40.27|36.67|0
1737425700000|2025-01-21 02:15:00|40.34|36.74|40.56|36.96|40.56|36.96|40.34|36.74|0
1737426000000|2025-01-21 02:20:00|40.53|36.93|40.36|36.76|40.58|36.98|40.36|36.76|0
1737426300000|2025-01-21 02:25:00|40.34|36.74|40.59|36.99|40.59|36.99|40.34|36.74|0
1737426600000|2025-01-21 02:30:00|40.61|37.01|40.58|36.98|40.75|37.15|40.5|36.9|0
1737426900000|2025-01-21 02:35:00|40.57|36.97|40.64|37.04|40.76|37.16|40.57|36.97|0
1737427200000|2025-01-21 02:40:00|40.63|37.03|40.6|37|40.63|37.03|40.51|36.91|0
1737427500000|2025-01-21 02:45:00|40.57|36.97|40.44|36.84|40.57|36.97|40.41|36.81|0
1737427800000|2025-01-21 02:50:00|40.47|36.87|40.51|36.91|40.58|36.98|40.46|36.86|0
1737428100000|2025-01-21 02:55:00|40.49|36.89|40.47|36.87|40.55|36.95|40.43|36.83|0
1737428400000|2025-01-21 03:00:00|40.48|36.88|40.27|36.67|40.49|36.89|40.24|36.64|0
1737428700000|2025-01-21 03:05:00|40.32|36.72|40.48|36.88|40.78|37.18|40.32|36.72|0
1737429000000|2025-01-21 03:10:00|40.46|36.86|40.23|36.63|40.47|36.87|40.12|36.52|0
1737429300000|2025-01-21 03:15:00|40.2|36.6|40.14|36.54|40.21|36.61|40.12|36.52|0
1737429600000|2025-01-21 03:20:00|40.15|36.55|40|36.4|40.21|36.61|39.98|36.38|0
1737429900000|2025-01-21 03:25:00|39.99|36.39|40.12|36.52|40.13|36.53|39.97|36.37|0
1737430200000|2025-01-21 03:30:00|40.13|36.53|40.1|36.5|40.15|36.55|40.04|36.44|0
1737430500000|2025-01-21 03:35:00|40.09|36.49|40.21|36.61|40.3|36.7|40.09|36.49|0
1737430800000|2025-01-21 03:40:00|40.19|36.59|40.2|36.6|40.27|36.67|40.19|36.59|0
1737431100000|2025-01-21 03:45:00|40.18|36.58|40.26|36.66|40.26|36.66|40.13|36.53|0
1737431400000|2025-01-21 03:50:00|40.25|36.65|40.22|36.62|40.35|36.75|40.22|36.62|0
1737431700000|2025-01-21 03:55:00|40.2|36.6|40.24|36.64|40.25|36.65|40.14|36.54|0
1737432000000|2025-01-21 04:00:00|40.23|36.63|40.39|36.79|40.45|36.85|40.2|36.6|0
1737432300000|2025-01-21 04:05:00|40.38|36.78|40.36|36.76|40.41|36.81|40.34|36.74|0
1737432600000|2025-01-21 04:10:00|40.35|36.75|40.29|36.69|40.36|36.76|40.27|36.67|0
1737432900000|2025-01-21 04:15:00|40.28|36.68|40.28|36.68|40.38|36.78|40.28|36.68|0
1737433200000|2025-01-21 04:20:00|40.26|36.66|40.17|36.57|40.26|36.66|40.17|36.57|0
1737433500000|2025-01-21 04:25:00|40.2|36.6|40.31|36.71|40.33|36.73|40.18|36.58|0
1737433800000|2025-01-21 04:30:00|40.29|36.69|40.33|36.73|40.47|36.87|40.28|36.68|0
1737434100000|2025-01-21 04:35:00|40.31|36.71|40.43|36.83|40.47|36.87|40.31|36.71|0
1737434400000|2025-01-21 04:40:00|40.42|36.82|40.41|36.81|40.44|36.84|40.36|36.76|0
1737434700000|2025-01-21 04:45:00|40.39|36.79|40.4|36.8|40.45|36.85|40.39|36.79|0
1737435000000|2025-01-21 04:50:00|40.41|36.81|40.38|36.78|40.42|36.82|40.31|36.71|0
1737435300000|2025-01-21 04:55:00|40.41|36.81|40.47|36.87|40.52|36.92|40.41|36.81|0
1737435600000|2025-01-21 05:00:00|40.46|36.86|40.43|36.83|40.46|36.86|40.35|36.75|0
1737435900000|2025-01-21 05:05:00|40.41|36.81|40.38|36.78|40.43|36.83|40.35|36.75|0
1737436200000|2025-01-21 05:10:00|40.37|36.77|40.46|36.86|40.49|36.89|40.37|36.77|0
1737436500000|2025-01-21 05:15:00|40.47|36.87|40.5|36.9|40.5|36.9|40.42|36.82|0
1737436800000|2025-01-21 05:20:00|40.51|36.91|40.41|36.81|40.51|36.91|40.4|36.8|0
1737437100000|2025-01-21 05:25:00|40.42|36.82|40.45|36.85|40.48|36.88|40.42|36.82|0
1737437400000|2025-01-21 05:30:00|40.47|36.87|40.77|37.17|40.77|37.17|40.44|36.84|0
1737437700000|2025-01-21 05:35:00|40.76|37.16|40.53|36.93|40.77|37.17|40.47|36.87|0
1737438000000|2025-01-21 05:40:00|40.51|36.91|40.43|36.83|40.53|36.93|40.43|36.83|0
1737438300000|2025-01-21 05:45:00|40.44|36.84|40.22|37.22|40.55|37.25|40.21|36.84|0
1737438600000|2025-01-21 05:50:00|40.24|37.24|40.31|37.31|40.35|37.35|40.22|37.22|0
1737438900000|2025-01-21 05:55:00|40.32|37.32|40.33|37.33|40.39|37.39|40.27|37.27|0
1737439200000|2025-01-21 06:00:00|40.31|37.31|40.27|37.27|40.33|37.33|40.24|37.24|0
1737439500000|2025-01-21 06:05:00|40.25|37.25|40.2|37.2|40.33|37.33|40.2|37.2|0
1737439800000|2025-01-21 06:10:00|40.23|37.23|40.14|37.14|40.23|37.23|40.14|37.14|0
1737440100000|2025-01-21 06:15:00|40.15|37.15|40.1|37.1|40.19|37.19|40.08|37.08|0
1737440400000|2025-01-21 06:20:00|40.09|37.09|40.12|37.12|40.15|37.15|40.08|37.08|0
1737440700000|2025-01-21 06:25:00|40.13|37.13|40.06|37.06|40.14|37.14|40.03|37.03|0
1737441000000|2025-01-21 06:30:00|40.05|37.05|40.14|37.14|40.17|37.17|40.03|37.03|0
1737441300000|2025-01-21 06:35:00|40.13|37.13|40.29|37.29|40.35|37.35|40.11|37.11|0
1737441600000|2025-01-21 06:40:00|40.3|37.3|40.41|37.41|40.44|37.44|40.27|37.27|0
1737441900000|2025-01-21 06:45:00|40.4|37.4|40.36|37.36|40.47|37.47|40.33|37.33|0
1737442200000|2025-01-21 06:50:00|40.38|37.38|40.36|37.36|40.41|37.41|40.33|37.33|0
1737442500000|2025-01-21 06:55:00|40.37|37.37|40.31|37.31|40.44|37.44|40.3|37.3|0
1737442800000|2025-01-21 07:00:00|40.3|37.3|40.24|37.24|40.47|37.47|40.21|37.21|0
1737443100000|2025-01-21 07:05:00|40.22|37.22|40.37|37.37|40.42|37.42|40.21|37.21|0
1737443400000|2025-01-21 07:10:00|40.38|37.38|40.26|37.26|40.4|37.4|40.23|37.23|0
1737443700000|2025-01-21 07:15:00|40.28|37.28|40.37|37.37|40.39|37.39|40.28|37.28|0
1737444000000|2025-01-21 07:20:00|40.38|37.38|40.38|37.38|40.45|37.45|40.35|37.35|0
1737444300000|2025-01-21 07:25:00|40.37|37.37|40.12|37.12|40.38|37.38|40.11|37.11|0
1737444600000|2025-01-21 07:30:00|40.14|37.14|39.94|36.94|40.22|37.22|39.93|36.93|0
1737444900000|2025-01-21 07:35:00|39.93|36.93|40.27|37.27|40.3|37.3|39.88|36.88|0
1737445200000|2025-01-21 07:40:00|40.3|37.3|40.12|37.12|40.37|37.37|40.1|37.1|0
1737445500000|2025-01-21 07:45:00|40.1|37.1|40.22|37.22|40.27|37.27|40.09|37.09|0
1737445800000|2025-01-21 07:50:00|40.21|37.21|40.18|37.18|40.28|37.28|40.15|37.15|0
1737446100000|2025-01-21 07:55:00|40.17|37.17|40.13|37.13|40.29|37.29|40.13|37.13|0
1737446400000|2025-01-21 08:00:00|40.1|37.1|40.42|37.42|40.49|37.49|40.1|37.1|0
1737446700000|2025-01-21 08:05:00|40.37|37.37|40.26|37.26|40.46|37.46|40.17|37.17|0
1737447000000|2025-01-21 08:10:00|40.25|37.25|40.23|37.23|40.25|37.25|40.07|37.07|0
1737447300000|2025-01-21 08:15:00|40.28|37.28|40.04|37.04|40.29|37.29|40.03|37.03|0
1737447600000|2025-01-21 08:20:00|40.01|37.01|40.08|37.08|40.12|37.12|39.99|36.99|0
1737447900000|2025-01-21 08:25:00|40.06|37.06|40.04|37.04|40.09|37.09|39.93|36.93|0
1737448200000|2025-01-21 08:30:00|40.05|37.05|39.78|36.78|40.05|37.05|39.76|36.76|0
1737448500000|2025-01-21 08:35:00|39.75|36.75|39.77|36.77|39.95|36.95|39.73|36.73|0
1737448800000|2025-01-21 08:40:00|39.78|36.78|39.24|36.24|39.83|36.83|39.18|36.18|0
1737449100000|2025-01-21 08:45:00|39.23|36.23|39.15|36.15|39.24|36.24|39.12|36.12|0
1737449400000|2025-01-21 08:50:00|39.17|36.17|39.23|36.23|39.29|36.29|39.14|36.14|0
1737449700000|2025-01-21 08:55:00|39.24|36.24|39.31|36.31|39.37|36.37|39.2|36.2|0
1737450000000|2025-01-21 09:00:00|39.32|36.32|39.23|36.23|39.39|36.39|39.22|36.22|0
1737450300000|2025-01-21 09:05:00|39.21|36.21|39.25|36.25|39.25|36.25|39.15|36.15|0
1737450600000|2025-01-21 09:10:00|39.22|36.22|38.94|35.94|39.22|36.22|38.94|35.94|0
1737450900000|2025-01-21 09:15:00|38.97|35.97|39.21|36.21|39.28|36.28|38.97|35.97|0
1737451200000|2025-01-21 09:20:00|39.19|36.19|39.01|36.01|39.24|36.24|38.98|35.98|0
1737451500000|2025-01-21 09:25:00|39.03|36.03|39.06|36.06|39.16|36.16|39.03|36.03|0
1737451800000|2025-01-21 09:30:00|39.07|36.07|39.01|36.01|39.58|36.58|38.7|35.7|0
1737452100000|2025-01-21 09:35:00|39.02|36.02|39.06|36.06|39.11|36.11|38.98|35.98|0
1737452400000|2025-01-21 09:40:00|39.07|36.07|39.12|36.12|39.17|36.17|39.07|36.07|0
1737452700000|2025-01-21 09:45:00|39.1|36.1|39.01|36.01|39.12|36.12|39|36|0
1737453000000|2025-01-21 09:50:00|39.02|36.02|39.04|36.04|39.05|36.05|38.97|35.97|0
1737453300000|2025-01-21 09:55:00|39.03|36.03|38.8|35.8|39.05|36.05|38.8|35.8|0
1737453600000|2025-01-21 10:00:00|38.77|35.77|38.56|35.56|38.77|35.77|38.53|35.53|0
1737453900000|2025-01-21 10:05:00|38.55|35.55|38.46|35.46|38.56|35.56|38.38|35.38|0
1737454200000|2025-01-21 10:10:00|38.47|35.47|38.75|35.75|38.75|35.75|38.47|35.47|0
1737454500000|2025-01-21 10:15:00|38.78|35.78|38.7|35.7|38.81|35.81|38.66|35.66|0
1737454800000|2025-01-21 10:20:00|38.69|35.69|38.72|35.72|38.73|35.73|38.66|35.66|0
1737455100000|2025-01-21 10:25:00|38.75|35.75|38.56|35.56|38.75|35.75|38.54|35.54|0
1737455400000|2025-01-21 10:30:00|38.57|35.57|38.59|35.59|38.67|35.67|38.57|35.57|0
1737455700000|2025-01-21 10:35:00|38.58|35.58|38.67|35.67|38.71|35.71|38.58|35.58|0
1737456000000|2025-01-21 10:40:00|38.66|35.66|38.7|35.7|38.74|35.74|38.65|35.65|0
1737456300000|2025-01-21 10:45:00|38.71|35.71|38.77|35.77|38.78|35.78|38.71|35.71|0
1737456600000|2025-01-21 10:50:00|38.8|35.8|38.86|35.86|38.92|35.92|38.76|35.76|0
1737456900000|2025-01-21 10:55:00|38.84|35.84|39.02|36.02|39.05|36.05|38.84|35.84|0
1737457200000|2025-01-21 11:00:00|39.05|36.05|39|36|39.06|36.06|38.93|35.93|0
1737457500000|2025-01-21 11:05:00|38.97|35.97|38.85|35.85|38.97|35.97|38.82|35.82|0
1737457800000|2025-01-21 11:10:00|38.84|35.84|38.81|35.81|38.9|35.9|38.81|35.81|0
1737458100000|2025-01-21 11:15:00|38.79|35.79|39.1|36.1|39.13|36.13|38.79|35.79|0
1737458400000|2025-01-21 11:20:00|39.13|36.13|39.13|36.13|39.29|36.29|39.11|36.11|0
1737458700000|2025-01-21 11:25:00|39.11|36.11|39.21|36.21|39.31|36.31|39.11|36.11|0
1737459000000|2025-01-21 11:30:00|39.22|36.22|39.26|36.26|39.42|36.42|39.14|36.14|0
1737459300000|2025-01-21 11:35:00|39.25|36.25|39.07|36.07|39.25|36.25|39.04|36.04|0
1737459600000|2025-01-21 11:40:00|39.04|36.04|39.08|36.08|39.1|36.1|38.99|35.99|0
1737459900000|2025-01-21 11:45:00|39.07|36.07|39.1|36.1|39.2|36.2|39.05|36.05|0
1737460200000|2025-01-21 11:50:00|39.11|36.11|39.14|36.14|39.15|36.15|39.08|36.08|0
1737460500000|2025-01-21 11:55:00|39.12|36.12|39.31|36.31|39.33|36.33|39.12|36.12|0
1737460800000|2025-01-21 12:00:00|39.28|36.28|39.51|36.51|39.64|36.64|39.28|36.28|0
1737461100000|2025-01-21 12:05:00|39.52|36.52|39.18|36.18|39.52|36.52|39.16|36.16|0
1737461400000|2025-01-21 12:10:00|39.19|36.19|39.27|36.27|39.36|36.36|39.18|36.18|0
1737461700000|2025-01-21 12:15:00|39.25|36.25|39.1|36.1|39.25|36.25|39.04|36.04|0
1737462000000|2025-01-21 12:20:00|39.09|36.09|39.01|36.01|39.1|36.1|38.98|35.98|0
1737462300000|2025-01-21 12:25:00|39|36|38.89|35.89|39.06|36.06|38.89|35.89|0
1737462600000|2025-01-21 12:30:00|38.92|35.92|38.95|35.95|39.04|36.04|38.89|35.89|0
1737462900000|2025-01-21 12:35:00|39|36|38.89|35.89|39.07|36.07|38.83|35.83|0
1737463200000|2025-01-21 12:40:00|38.91|35.91|39.03|36.03|39.04|36.04|38.89|35.89|0
1737463500000|2025-01-21 12:45:00|39.02|36.02|39.1|36.1|39.11|36.11|38.95|35.95|0
1737463800000|2025-01-21 12:50:00|39.11|36.11|39.01|36.01|39.18|36.18|38.99|35.99|0
1737464100000|2025-01-21 12:55:00|39.04|36.04|38.98|35.98|39.09|36.09|38.92|35.92|0
1737464400000|2025-01-21 13:00:00|39.01|36.01|38.9|35.9|39.08|36.08|38.86|35.86|0
1737464700000|2025-01-21 13:05:00|38.95|35.95|38.91|35.91|39|36|38.87|35.87|0
1737465000000|2025-01-21 13:10:00|38.89|35.89|38.97|35.97|39.06|36.06|38.88|35.88|0
1737465300000|2025-01-21 13:15:00|38.99|35.99|38.91|35.91|39.08|36.08|38.88|35.88|0
1737465600000|2025-01-21 13:20:00|38.9|35.9|38.91|35.91|38.93|35.93|38.82|35.82|0
1737465900000|2025-01-21 13:25:00|38.94|35.94|39.05|36.05|39.1|36.1|38.94|35.94|0
1737466200000|2025-01-21 13:30:00|39.06|36.06|38.81|35.81|39.07|36.07|38.81|35.81|0
1737466500000|2025-01-21 13:35:00|38.82|35.82|38.88|35.88|38.95|35.95|38.82|35.82|0
1737466800000|2025-01-21 13:40:00|38.89|35.89|38.83|35.83|38.97|35.97|38.8|35.8|0
1737467100000|2025-01-21 13:45:00|38.82|35.82|38.63|35.63|38.88|35.88|38.61|35.61|0
1737467400000|2025-01-21 13:50:00|38.61|35.61|38.6|35.6|38.7|35.7|38.58|35.58|0
1737467700000|2025-01-21 13:55:00|38.58|35.58|38.6|35.6|38.73|35.73|38.54|35.54|0
1737468000000|2025-01-21 14:00:00|38.61|35.61|38.46|35.46|38.61|35.61|38.43|35.43|0
1737468300000|2025-01-21 14:05:00|38.69|35.69|38.25|35.25|38.78|35.78|38.18|35.18|0
1737468600000|2025-01-21 14:10:00|38.24|35.24|38.24|35.24|38.33|35.33|38.23|35.23|0
1737468900000|2025-01-21 14:15:00|38.22|35.22|38.38|35.38|38.41|35.41|38.17|35.17|0
1737469200000|2025-01-21 14:20:00|38.41|35.41|38.51|35.51|38.56|35.56|38.38|35.38|0
1737469500000|2025-01-21 14:25:00|38.45|35.45|38.24|35.24|38.45|35.45|38.19|35.19|0
1737469800000|2025-01-21 14:30:00|38.15|35.15|38.12|35.12|38.35|35.35|37.95|34.95|0
1737470100000|2025-01-21 14:35:00|38.08|35.08|38.48|35.48|38.54|35.54|37.95|34.95|0
1737470400000|2025-01-21 14:40:00|38.51|35.51|38.75|35.75|39.27|36.27|38.51|35.51|0
1737470700000|2025-01-21 14:45:00|38.77|35.77|38.59|35.59|39.12|36.12|38.09|35.09|0
1737471000000|2025-01-21 14:50:00|38.6|35.6|39.29|36.29|39.32|36.32|38.33|35.33|0
1737471300000|2025-01-21 14:55:00|39.22|36.22|38.57|35.57|39.22|36.22|38.44|35.44|0
1737471600000|2025-01-21 15:00:00|38.61|35.61|38.95|35.95|39.06|36.06|38.61|35.61|0
1737471900000|2025-01-21 15:05:00|39.01|36.01|38.38|35.38|39.05|36.05|38.2|35.2|0
1737472200000|2025-01-21 15:10:00|38.43|35.43|39.13|36.13|39.3|36.3|38.31|35.31|0
1737472500000|2025-01-21 15:15:00|39.15|36.15|38.56|35.56|39.24|36.24|38.51|35.51|0
1737472800000|2025-01-21 15:20:00|38.57|35.57|38.76|35.76|38.81|35.81|38.44|35.44|0
1737473100000|2025-01-21 15:25:00|38.79|35.79|38.34|35.34|38.79|35.79|38.28|35.28|0
1737473400000|2025-01-21 15:30:00|38.31|35.31|38.59|35.59|38.64|35.64|38.26|35.26|0
1737473700000|2025-01-21 15:35:00|38.62|35.62|38.17|35.17|38.72|35.72|38.17|35.17|0
1737474000000|2025-01-21 15:40:00|38.21|35.21|38.12|35.12|38.21|35.21|37.98|34.98|0
1737474300000|2025-01-21 15:45:00|38.11|35.11|38.37|35.37|38.49|35.49|38.07|35.07|0
1737474600000|2025-01-21 15:50:00|38.34|35.34|38.25|35.25|38.65|35.65|38.22|35.22|0
1737474900000|2025-01-21 15:55:00|38.27|35.27|38.11|35.11|38.4|35.4|37.99|34.99|0
1737475200000|2025-01-21 16:00:00|38.12|35.12|38.23|35.23|38.41|35.41|38.12|35.12|0
1737475500000|2025-01-21 16:05:00|38.21|35.21|37.9|34.9|38.21|35.21|37.82|34.82|0
1737475800000|2025-01-21 16:10:00|37.89|34.89|37.83|34.83|38.05|35.05|37.83|34.83|0
1737476100000|2025-01-21 16:15:00|37.87|34.87|37.9|34.9|38|35|37.81|34.81|0
1737476400000|2025-01-21 16:20:00|37.89|34.89|37.94|34.94|38.12|35.12|37.82|34.82|0
1737476700000|2025-01-21 16:25:00|37.92|34.92|37.91|34.91|38.04|35.04|37.86|34.86|0
1737477000000|2025-01-21 16:30:00|37.92|34.92|37.85|34.85|37.94|34.94|37.74|34.74|0
1737477300000|2025-01-21 16:35:00|37.83|34.83|38.11|35.11|38.11|35.11|37.76|34.76|0
1737477600000|2025-01-21 16:40:00|38.09|35.09|38.18|35.18|38.21|35.21|37.87|34.87|0
1737477900000|2025-01-21 16:45:00|38.16|35.16|37.54|34.54|38.18|35.18|37.53|34.53|0
1737478200000|2025-01-21 16:50:00|37.6|34.6|37.24|34.24|37.61|34.61|37.24|34.24|0
1737478500000|2025-01-21 16:55:00|37.23|34.23|37.21|34.21|37.38|34.38|37.17|34.17|0
1737478800000|2025-01-21 17:00:00|37.23|34.23|37.26|34.26|37.4|34.4|37.23|34.23|0
1737479100000|2025-01-21 17:05:00|37.24|34.24|37.18|34.18|37.28|34.28|37.17|34.17|0
1737479400000|2025-01-21 17:10:00|37.2|34.2|37.27|34.27|37.28|34.28|37.14|34.14|0
1737479700000|2025-01-21 17:15:00|37.25|34.25|37.38|34.38|37.47|34.47|37.22|34.22|0
1737480000000|2025-01-21 17:20:00|37.35|34.35|37.25|34.25|37.45|34.45|37.22|34.22|0
1737480300000|2025-01-21 17:25:00|37.27|34.27|37.22|34.22|37.68|34.68|36.97|33.97|0
1737480600000|2025-01-21 17:30:00|37.21|34.21|37.23|34.23|37.38|34.38|37.08|34.08|0
1737480900000|2025-01-21 17:35:00|37.22|34.22|37.3|34.3|37.39|34.39|37.2|34.2|0
1737481200000|2025-01-21 17:40:00|37.29|34.29|37.22|34.22|37.3|34.3|37.13|34.13|0
1737481500000|2025-01-21 17:45:00|37.23|34.23|37.17|34.17|37.26|34.26|37.12|34.12|0
1737481800000|2025-01-21 17:50:00|37.16|34.16|37.03|34.03|37.16|34.16|36.96|33.96|0
1737482100000|2025-01-21 17:55:00|37.05|34.05|36.45|33.45|37.17|34.17|36.43|33.43|0
1737482400000|2025-01-21 18:00:00|36.47|33.47|36.45|33.45|36.63|33.63|36.42|33.42|0
1737482700000|2025-01-21 18:05:00|36.43|33.43|36.78|33.78|36.84|33.84|36.42|33.42|0
1737483000000|2025-01-21 18:10:00|36.77|33.77|36.74|33.74|36.84|33.84|36.7|33.7|0
1737483300000|2025-01-21 18:15:00|36.73|33.73|36.64|33.64|36.73|33.73|36.52|33.52|0
1737483600000|2025-01-21 18:20:00|36.65|33.65|36.64|33.64|36.68|33.68|36.6|33.6|0
1737483900000|2025-01-21 18:25:00|36.63|33.63|36.68|33.68|36.75|33.75|36.58|33.58|0
1737484200000|2025-01-21 18:30:00|36.67|33.67|36.71|33.71|36.72|33.72|36.62|33.62|0
1737484500000|2025-01-21 18:35:00|36.72|33.72|36.62|33.62|36.84|33.84|36.55|33.55|0
1737484800000|2025-01-21 18:40:00|36.6|33.6|36.7|33.7|36.83|33.83|36.57|33.57|0
1737485100000|2025-01-21 18:45:00|36.71|33.71|36.8|33.8|36.82|33.82|36.7|33.7|0
1737485400000|2025-01-21 18:50:00|36.78|33.78|36.68|33.68|36.78|33.78|36.6|33.6|0
1737485700000|2025-01-21 18:55:00|36.7|33.7|36.6|33.6|36.71|33.71|36.57|33.57|0
1737486000000|2025-01-21 19:00:00|36.63|33.63|36.63|33.63|36.7|33.7|36.58|33.58|0
1737486300000|2025-01-21 19:05:00|36.64|33.64|36.58|33.58|36.64|33.64|36.53|33.53|0
1737486600000|2025-01-21 19:10:00|36.57|33.57|36.64|33.64|36.64|33.64|36.48|33.48|0
1737486900000|2025-01-21 19:15:00|36.62|33.62|36.85|33.85|36.89|33.89|36.62|33.62|0
1737487200000|2025-01-21 19:20:00|36.86|33.86|36.87|33.87|36.97|33.97|36.82|33.82|0
1737487500000|2025-01-21 19:25:00|36.88|33.88|36.5|33.5|36.88|33.88|36.43|33.43|0
1737487800000|2025-01-21 19:30:00|36.48|33.48|36.69|33.69|36.69|33.69|36.48|33.48|0
1737488100000|2025-01-21 19:35:00|36.68|33.68|36.77|33.77|36.86|33.86|36.66|33.66|0
1737488400000|2025-01-21 19:40:00|36.78|33.78|36.76|33.76|36.79|33.79|36.59|33.59|0
1737488700000|2025-01-21 19:45:00|36.75|33.75|36.76|33.76|36.83|33.83|36.73|33.73|0
1737489000000|2025-01-21 19:50:00|36.77|33.77|36.73|33.73|36.87|33.87|36.73|33.73|0
1737489300000|2025-01-21 19:55:00|36.72|33.72|36.62|33.62|36.73|33.73|36.59|33.59|0
1737489600000|2025-01-21 20:00:00|36.63|33.63|36.62|33.62|36.71|33.71|36.59|33.59|0
1737489900000|2025-01-21 20:05:00|36.6|33.6|36.59|33.59|36.63|33.63|36.56|33.56|0
1737490200000|2025-01-21 20:10:00|36.57|33.57|36.57|33.57|36.62|33.62|36.54|33.54|0
1737490500000|2025-01-21 20:15:00|36.59|33.59|36.49|33.49|36.59|33.59|36.45|33.45|0
1737490800000|2025-01-21 20:20:00|36.47|33.47|36.47|33.47|36.54|33.54|36.44|33.44|0
1737491100000|2025-01-21 20:25:00|36.49|33.49|36.3|33.3|36.5|33.5|36.28|33.28|0
1737491400000|2025-01-21 20:30:00|36.29|33.29|36.43|33.43|36.43|33.43|36.25|33.25|0
1737491700000|2025-01-21 20:35:00|36.41|33.41|36.34|33.34|36.61|33.61|36.33|33.33|0
1737492000000|2025-01-21 20:40:00|36.36|33.36|36.38|33.38|36.47|33.47|36.33|33.33|0
1737492300000|2025-01-21 20:45:00|36.4|33.4|36.38|33.38|36.48|33.48|36.38|33.38|0
1737492600000|2025-01-21 20:50:00|36.41|33.41|36.24|33.24|36.47|33.47|36.16|33.16|0
1737492900000|2025-01-21 20:55:00|36.23|33.23|36.34|33.34|36.44|33.44|36.17|33.17|0
1737493200000|2025-01-21 21:00:00|36.27|33.27|35.95|32.95|36.27|33.27|35.88|32.88|0
1737493500000|2025-01-21 21:05:00|35.97|32.97|36.03|33.03|36.03|33.03|35.83|32.83|0
1737493800000|2025-01-21 21:10:00|36.01|33.01|36.09|33.09|36.14|33.14|35.99|32.99|0
1737494100000|2025-01-21 21:15:00|36.1|33.1|36.17|32.97|36.26|33.1|36.1|32.95|0
1737494400000|2025-01-21 21:20:00|36.18|32.98|36.1|32.9|36.18|32.98|36.1|32.9|0
1737494700000|2025-01-21 21:25:00|36.12|32.92|36.12|32.92|36.13|32.93|36.1|32.9|0
1737495000000|2025-01-21 21:30:00|36.13|32.93|36.13|32.93|36.18|32.98|36.12|32.92|0
1737495300000|2025-01-21 21:35:00|36.14|32.94|36.13|32.93|36.16|32.96|36.11|32.91|0
1737495600000|2025-01-21 21:40:00|36.11|32.91|36.09|32.89|36.13|32.93|36.07|32.87|0
1737495900000|2025-01-21 21:45:00|36.07|32.87|36.07|32.87|36.09|32.89|36.06|32.86|0
1737496200000|2025-01-21 21:50:00|36.08|32.88|36.06|32.86|36.08|32.88|36.04|32.84|0
1737496500000|2025-01-21 21:55:00|36.04|32.84|35.99|32.79|36.06|32.86|35.99|32.79|0
1737496800000|2025-01-21 22:00:00|36.01|32.81|36.04|32.84|36.05|32.85|35.97|32.77|0
1737497100000|2025-01-21 22:05:00|36.03|32.83|36.02|32.82|36.06|32.86|36.01|32.81|0
1737497400000|2025-01-21 22:10:00|36.01|32.81|36|32.8|36.02|32.82|36|32.8|0
1737497700000|2025-01-21 22:15:00|36.01|32.81|35.99|32.79|36.01|32.81|35.98|32.78|0
1737498000000|2025-01-21 22:20:00|36.01|32.81|36.03|32.83|36.04|32.84|35.98|32.78|0
1737498300000|2025-01-21 22:25:00|36.02|32.82|35.95|32.75|36.02|32.82|35.95|32.75|0
1737498600000|2025-01-21 22:30:00|35.96|32.76|35.87|32.67|35.96|32.76|35.87|32.67|0
1737498900000|2025-01-21 22:35:00|35.92|32.72|35.89|32.69|35.93|32.73|35.88|32.68|0
1737499200000|2025-01-21 22:40:00|35.88|32.68|35.81|32.61|35.91|32.71|35.8|32.6|0
1737499500000|2025-01-21 22:45:00|35.8|32.6|35.79|32.59|35.82|32.62|35.76|32.56|0
1737499800000|2025-01-21 22:50:00|35.78|32.58|35.82|32.62|35.85|32.65|35.72|32.52|0
1737500100000|2025-01-21 22:55:00|35.81|32.61|35.79|32.59|35.83|32.63|35.75|32.55|0
1737500400000|2025-01-21 23:00:00|35.8|32.6|35.99|32.79|36.06|32.86|35.61|32.41|0
1737500700000|2025-01-21 23:05:00|36.08|32.88|35.94|32.74|36.08|32.88|35.88|32.68|0
1737501000000|2025-01-21 23:10:00|35.97|32.77|35.84|32.64|35.97|32.77|35.81|32.61|0
1737501300000|2025-01-21 23:15:00|35.83|32.63|35.98|32.78|36|32.8|35.81|32.61|0
1737501600000|2025-01-21 23:20:00|36|32.8|35.93|32.73|36.02|32.82|35.91|32.71|0
1737501900000|2025-01-21 23:25:00|35.94|32.74|36.04|32.84|36.05|32.85|35.89|32.69|0
1737502200000|2025-01-21 23:30:00|36.02|32.82|35.91|32.71|36.04|32.84|35.91|32.71|0
1737502500000|2025-01-21 23:35:00|35.92|32.72|35.94|32.74|35.98|32.78|35.88|32.68|0
1737502800000|2025-01-21 23:40:00|35.95|32.75|35.94|32.74|35.95|32.75|35.87|32.67|0
1737503100000|2025-01-21 23:45:00|35.93|32.73|35.76|32.56|35.94|32.74|35.76|32.56|0
1737503400000|2025-01-21 23:50:00|35.77|32.57|35.77|32.57|35.79|32.59|35.73|32.53|0
1737503700000|2025-01-21 23:55:00|35.78|32.58|35.72|32.52|35.78|32.58|35.69|32.49|0
1737504000000|2025-01-22 00:00:00|35.69|32.49|35.69|32.49|35.69|32.49|35.66|32.46|0
1737504300000|2025-01-22 00:05:00|35.67|32.47|35.66|32.46|35.74|32.54|35.65|32.45|0
1737504600000|2025-01-22 00:10:00|35.65|32.45|35.73|32.53|35.75|32.55|35.62|32.42|0
1737504900000|2025-01-22 00:15:00|35.72|32.52|35.73|32.53|35.77|32.57|35.68|32.48|0
1737505200000|2025-01-22 00:20:00|35.72|32.52|35.66|32.46|35.72|32.52|35.63|32.43|0
1737505500000|2025-01-22 00:25:00|35.64|32.44|35.67|32.47|35.68|32.48|35.64|32.44|0
1737505800000|2025-01-22 00:30:00|35.65|32.45|35.57|32.37|35.65|32.45|35.57|32.37|0
1737506100000|2025-01-22 00:35:00|35.54|32.34|35.54|32.34|35.57|32.37|35.53|32.33|0
1737506400000|2025-01-22 00:40:00|35.55|32.35|35.57|32.37|35.58|32.38|35.53|32.33|0
1737506700000|2025-01-22 00:45:00|35.58|32.38|35.47|32.27|35.58|32.38|35.41|32.21|0
1737507000000|2025-01-22 00:50:00|35.48|32.28|35.47|32.27|35.5|32.3|35.45|32.25|0
1737507300000|2025-01-22 00:55:00|35.46|32.26|35.44|32.24|35.47|32.27|35.42|32.22|0
1737507600000|2025-01-22 01:00:00|35.47|32.27|35.65|32.45|35.67|32.47|35.47|32.27|0
1737507900000|2025-01-22 01:05:00|35.63|32.43|35.63|32.43|35.65|32.45|35.58|32.38|0
1737508200000|2025-01-22 01:10:00|35.62|32.42|35.67|32.47|35.73|32.53|35.62|32.42|0
1737508500000|2025-01-22 01:15:00|35.66|32.46|36.2|33|36.29|33.09|35.63|32.43|0
1737508800000|2025-01-22 01:20:00|36.21|33.01|36.2|33|36.23|33.03|36.18|32.98|0
1737509100000|2025-01-22 01:25:00|36.21|33.01|36.19|32.99|36.22|33.02|36.18|32.98|0
1737509400000|2025-01-22 01:30:00|36.09|33.09|36.11|33.11|36.15|33.15|36.09|33.09|0
1737509700000|2025-01-22 01:35:00|36.1|33.1|36.09|33.09|36.13|33.13|36.08|33.08|0
1737510000000|2025-01-22 01:40:00|36.11|33.11|36.13|33.13|36.15|33.15|36.1|33.1|0
1737510300000|2025-01-22 01:45:00|36.12|33.12|36.06|33.06|36.12|33.12|36.05|33.05|0
1737510600000|2025-01-22 01:50:00|36.05|33.05|36|33|36.05|33.05|35.98|32.98|0
1737510900000|2025-01-22 01:55:00|35.98|32.98|36.05|33.05|36.07|33.07|35.98|32.98|0
1737511200000|2025-01-22 02:00:00|36.06|33.06|36|33|36.06|33.06|35.99|32.99|0
1737511500000|2025-01-22 02:05:00|35.99|32.99|35.94|32.94|35.99|32.99|35.92|32.92|0
1737511800000|2025-01-22 02:10:00|35.92|32.92|35.92|32.92|35.94|32.94|35.91|32.91|0
1737512100000|2025-01-22 02:15:00|35.93|32.93|35.95|32.95|35.95|32.95|35.91|32.91|0
1737512400000|2025-01-22 02:20:00|35.97|32.97|35.96|32.96|35.97|32.97|35.93|32.93|0
1737512700000|2025-01-22 02:25:00|35.97|32.97|35.96|32.96|35.99|32.99|35.95|32.95|0
1737513000000|2025-01-22 02:30:00|35.97|32.97|35.94|32.94|36|33|35.93|32.93|0
1737513300000|2025-01-22 02:35:00|35.96|32.96|35.94|32.94|35.96|32.96|35.9|32.9|0
1737513600000|2025-01-22 02:40:00|35.96|32.96|36.04|33.04|36.04|33.04|35.94|32.94|0
1737513900000|2025-01-22 02:45:00|36.02|33.02|36.02|33.02|36.05|33.05|36|33|0
1737514200000|2025-01-22 02:50:00|36.01|33.01|36.04|33.04|36.05|33.05|35.99|32.99|0
1737514500000|2025-01-22 02:55:00|36.05|33.05|36.03|33.03|36.08|33.08|36.02|33.02|0
1737514800000|2025-01-22 03:00:00|36.02|33.02|36.02|33.02|36.03|33.03|35.99|32.99|0
1737515100000|2025-01-22 03:05:00|36.03|33.03|36.03|33.03|36.06|33.06|36.03|33.03|0
1737515400000|2025-01-22 03:10:00|36.02|33.02|35.94|32.94|36.02|33.02|35.92|32.92|0
1737515700000|2025-01-22 03:15:00|35.92|32.92|36|33|36.02|33.02|35.92|32.92|0
1737516000000|2025-01-22 03:20:00|36.01|33.01|35.96|32.96|36.02|33.02|35.96|32.96|0
1737516300000|2025-01-22 03:25:00|35.97|32.97|35.97|32.97|36|33|35.97|32.97|0
1737516600000|2025-01-22 03:30:00|35.96|32.96|35.94|32.94|35.96|32.96|35.93|32.93|0
1737516900000|2025-01-22 03:35:00|35.95|32.95|35.92|32.92|35.96|32.96|35.92|32.92|0
1737517200000|2025-01-22 03:40:00|35.93|32.93|35.92|32.92|35.94|32.94|35.89|32.89|0
1737517500000|2025-01-22 03:45:00|35.91|32.91|35.97|32.97|35.97|32.97|35.9|32.9|0
1737517800000|2025-01-22 03:50:00|35.98|32.98|35.94|32.94|35.98|32.98|35.93|32.93|0
1737518100000|2025-01-22 03:55:00|35.95|32.95|35.9|32.9|35.95|32.95|35.89|32.89|0
1737518400000|2025-01-22 04:00:00|35.91|32.91|35.91|32.91|35.94|32.94|35.9|32.9|0
1737518700000|2025-01-22 04:05:00|35.94|32.94|35.95|32.95|35.96|32.96|35.92|32.92|0
1737519000000|2025-01-22 04:10:00|35.96|32.96|35.92|32.92|35.96|32.96|35.92|32.92|0
1737519300000|2025-01-22 04:15:00|35.93|32.93|35.96|32.96|35.96|32.96|35.92|32.92|0
1737519600000|2025-01-22 04:20:00|35.95|32.95|35.95|32.95|35.98|32.98|35.95|32.95|0
1737519900000|2025-01-22 04:25:00|35.96|32.96|35.95|32.95|35.96|32.96|35.95|32.95|0
1737520200000|2025-01-22 04:30:00|35.93|32.93|35.88|32.88|35.95|32.95|35.87|32.87|0
1737520500000|2025-01-22 04:35:00|35.86|32.86|35.75|32.75|35.88|32.88|35.75|32.75|0
1737520800000|2025-01-22 04:40:00|35.77|32.77|35.82|32.82|35.82|32.82|35.74|32.74|0
1737521100000|2025-01-22 04:45:00|35.83|32.83|35.81|32.81|35.83|32.83|35.79|32.79|0
1737521400000|2025-01-22 04:50:00|35.79|32.79|35.78|32.78|35.81|32.81|35.76|32.76|0
1737521700000|2025-01-22 04:55:00|35.76|32.76|35.76|32.76|35.79|32.79|35.76|32.76|0
1737522000000|2025-01-22 05:00:00|35.78|32.78|35.8|32.8|35.82|32.82|35.78|32.78|0
1737522300000|2025-01-22 05:05:00|35.79|32.79|35.8|32.8|35.8|32.8|35.79|32.79|0
1737522600000|2025-01-22 05:10:00|35.82|32.82|35.81|32.81|35.83|32.83|35.8|32.8|0
1737522900000|2025-01-22 05:15:00|35.82|32.82|35.83|32.83|35.84|32.84|35.8|32.8|0
1737523200000|2025-01-22 05:20:00|35.82|32.82|35.83|32.83|35.85|32.85|35.82|32.82|0
1737523500000|2025-01-22 05:25:00|35.84|32.84|35.84|32.84|35.85|32.85|35.82|32.82|0
1737523800000|2025-01-22 05:30:00|35.85|32.85|35.85|32.85|35.86|32.86|35.82|32.82|0
1737524100000|2025-01-22 05:35:00|35.84|32.84|35.84|32.84|35.84|32.84|35.82|32.82|0
1737524400000|2025-01-22 05:40:00|35.85|32.85|35.82|32.82|35.85|32.85|35.82|32.82|0
1737524700000|2025-01-22 05:45:00|35.84|32.84|35.85|32.85|35.85|32.85|35.82|32.82|0
1737525000000|2025-01-22 05:50:00|35.83|32.83|35.83|32.83|35.83|32.83|35.81|32.81|0
1737525300000|2025-01-22 05:55:00|35.82|32.82|35.83|32.83|35.83|32.83|35.82|32.82|0
1737525600000|2025-01-22 06:00:00|35.85|32.85|35.84|32.84|35.85|32.85|35.82|32.82|0
1737525900000|2025-01-22 06:05:00|35.83|32.83|35.83|32.83|35.84|32.84|35.8|32.8|0
1737526200000|2025-01-22 06:10:00|35.82|32.82|35.82|32.82|35.84|32.84|35.8|32.8|0
1737526500000|2025-01-22 06:15:00|35.83|32.83|35.84|32.84|35.86|32.86|35.8|32.8|0
1737526800000|2025-01-22 06:20:00|35.85|32.85|35.94|32.94|35.95|32.95|35.85|32.85|0
1737527100000|2025-01-22 06:25:00|35.92|32.92|35.91|32.91|35.94|32.94|35.89|32.89|0
1737527400000|2025-01-22 06:30:00|35.92|32.92|35.95|32.95|35.96|32.96|35.91|32.91|0
1737527700000|2025-01-22 06:35:00|35.93|32.93|35.93|32.93|35.95|32.95|35.91|32.91|0
1737528000000|2025-01-22 06:40:00|35.92|32.92|35.9|32.9|35.93|32.93|35.89|32.89|0
1737528300000|2025-01-22 06:45:00|35.89|32.89|35.96|32.96|35.97|32.97|35.89|32.89|0
1737528600000|2025-01-22 06:50:00|35.95|32.95|36.02|33.02|36.03|33.03|35.94|32.94|0
1737528900000|2025-01-22 06:55:00|36.01|33.01|36.02|33.02|36.04|33.04|36.01|33.01|0
1737529200000|2025-01-22 07:00:00|36.01|33.01|36.04|33.04|36.08|33.08|36|33|0
1737529500000|2025-01-22 07:05:00|36.02|33.02|35.97|32.97|36.02|33.02|35.95|32.95|0
1737529800000|2025-01-22 07:10:00|35.95|32.95|35.93|32.93|35.96|32.96|35.84|32.84|0
1737530100000|2025-01-22 07:15:00|35.94|32.94|35.96|32.96|36.01|33.01|35.94|32.94|0
1737530400000|2025-01-22 07:20:00|35.98|32.98|35.99|32.99|35.99|32.99|35.94|32.94|0
1737530700000|2025-01-22 07:25:00|35.98|32.98|35.9|32.9|36|33|35.89|32.89|0
1737531000000|2025-01-22 07:30:00|35.89|32.89|35.91|32.91|35.93|32.93|35.87|32.87|0
1737531300000|2025-01-22 07:35:00|35.89|32.89|35.84|32.84|35.9|32.9|35.82|32.82|0
1737531600000|2025-01-22 07:40:00|35.85|32.85|35.86|32.86|35.89|32.89|35.84|32.84|0
1737531900000|2025-01-22 07:45:00|35.88|32.88|35.96|32.96|35.97|32.97|35.88|32.88|0
1737532200000|2025-01-22 07:50:00|35.94|32.94|36.03|33.03|36.05|33.05|35.94|32.94|0
1737532500000|2025-01-22 07:55:00|36.01|33.01|35.98|32.98|36.03|33.03|35.98|32.98|0
1737532800000|2025-01-22 08:00:00|35.97|32.97|35.81|32.81|36.01|33.01|35.79|32.79|0
1737533100000|2025-01-22 08:05:00|35.82|32.82|35.85|32.85|35.89|32.89|35.79|32.79|0
1737533400000|2025-01-22 08:10:00|35.83|32.83|35.78|32.78|35.86|32.86|35.78|32.78|0
1737533700000|2025-01-22 08:15:00|35.76|32.76|35.59|32.59|35.76|32.76|35.59|32.59|0
1737534000000|2025-01-22 08:20:00|35.6|32.6|35.63|32.63|35.68|32.68|35.6|32.6|0
1737534300000|2025-01-22 08:25:00|35.62|32.62|35.62|32.62|35.71|32.71|35.62|32.62|0
1737534600000|2025-01-22 08:30:00|35.61|32.61|35.6|32.6|35.61|32.61|35.54|32.54|0
1737534900000|2025-01-22 08:35:00|35.58|32.58|35.57|32.57|35.64|32.64|35.54|32.54|0
1737535200000|2025-01-22 08:40:00|35.55|32.55|35.55|32.55|35.57|32.57|35.46|32.46|0
1737535500000|2025-01-22 08:45:00|35.57|32.57|35.54|32.54|35.63|32.63|35.52|32.52|0
1737535800000|2025-01-22 08:50:00|35.53|32.53|35.48|32.48|35.55|32.55|35.47|32.47|0
1737536100000|2025-01-22 08:55:00|35.5|32.5|35.44|32.44|35.51|32.51|35.43|32.43|0
1737536400000|2025-01-22 09:00:00|35.43|32.43|35.44|32.44|35.47|32.47|35.4|32.4|0
1737536700000|2025-01-22 09:05:00|35.45|32.45|35.44|32.44|35.47|32.47|35.43|32.43|0
1737537000000|2025-01-22 09:10:00|35.41|32.41|35.28|32.28|35.43|32.43|35.26|32.26|0
1737537300000|2025-01-22 09:15:00|35.26|32.26|35.36|32.36|35.38|32.38|35.2|32.2|0
1737537600000|2025-01-22 09:20:00|35.34|32.34|35.29|32.29|35.4|32.4|35.26|32.26|0
1737537900000|2025-01-22 09:25:00|35.28|32.28|35.19|32.19|35.3|32.3|35.18|32.18|0
1737538200000|2025-01-22 09:30:00|35.18|32.18|35.35|32.35|35.82|32.82|35.17|32.17|0
1737538500000|2025-01-22 09:35:00|35.37|32.37|35.43|32.43|35.45|32.45|35.33|32.33|0
1737538800000|2025-01-22 09:40:00|35.45|32.45|35.44|32.44|35.47|32.47|35.38|32.38|0
1737539100000|2025-01-22 09:45:00|35.42|32.42|35.43|32.43|35.5|32.5|35.42|32.42|0
1737539400000|2025-01-22 09:50:00|35.44|32.44|35.42|32.42|35.46|32.46|35.4|32.4|0
1737539700000|2025-01-22 09:55:00|35.4|32.4|35.44|32.44|35.5|32.5|35.35|32.35|0
1737540000000|2025-01-22 10:00:00|35.45|32.45|35.51|32.51|35.52|32.52|35.45|32.45|0
1737540300000|2025-01-22 10:05:00|35.49|32.49|35.47|32.47|35.49|32.49|35.43|32.43|0
1737540600000|2025-01-22 10:10:00|35.45|32.45|35.55|32.55|35.57|32.57|35.45|32.45|0
1737540900000|2025-01-22 10:15:00|35.56|32.56|35.56|32.56|35.6|32.6|35.51|32.51|0
1737541200000|2025-01-22 10:20:00|35.57|32.57|35.53|32.53|35.6|32.6|35.53|32.53|0
1737541500000|2025-01-22 10:25:00|35.54|32.54|35.48|32.48|35.54|32.54|35.46|32.46|0
1737541800000|2025-01-22 10:30:00|35.47|32.47|35.46|32.46|35.49|32.49|35.41|32.41|0
1737542100000|2025-01-22 10:35:00|35.47|32.47|35.35|32.35|35.47|32.47|35.35|32.35|0
1737542400000|2025-01-22 10:40:00|35.36|32.36|35.42|32.42|35.43|32.43|35.34|32.34|0
1737542700000|2025-01-22 10:45:00|35.4|32.4|35.38|32.38|35.4|32.4|35.35|32.35|0
1737543000000|2025-01-22 10:50:00|35.42|32.42|35.43|32.43|35.47|32.47|35.4|32.4|0
1737543300000|2025-01-22 10:55:00|35.42|32.42|35.39|32.39|35.42|32.42|35.36|32.36|0
1737543600000|2025-01-22 11:00:00|35.4|32.4|35.39|32.39|35.44|32.44|35.39|32.39|0
1737543900000|2025-01-22 11:05:00|35.38|32.38|35.32|32.32|35.38|32.38|35.32|32.32|0
1737544200000|2025-01-22 11:10:00|35.31|32.31|35.24|32.24|35.31|32.31|35.2|32.2|0
1737544500000|2025-01-22 11:15:00|35.25|32.25|35.28|32.28|35.32|32.32|35.25|32.25|0
1737544800000|2025-01-22 11:20:00|35.29|32.29|35.3|32.3|35.33|32.33|35.22|32.22|0
1737545100000|2025-01-22 11:25:00|35.32|32.32|35.33|32.33|35.36|32.36|35.29|32.29|0
1737545400000|2025-01-22 11:30:00|35.34|32.34|35.39|32.39|35.46|32.46|35.34|32.34|0
1737545700000|2025-01-22 11:35:00|35.41|32.41|35.46|32.46|35.46|32.46|35.38|32.38|0
1737546000000|2025-01-22 11:40:00|35.45|32.45|35.45|32.45|35.49|32.49|35.43|32.43|0
1737546300000|2025-01-22 11:45:00|35.46|32.46|35.51|32.51|35.51|32.51|35.43|32.43|0
1737546600000|2025-01-22 11:50:00|35.5|32.5|35.47|32.47|35.5|32.5|35.44|32.44|0
1737546900000|2025-01-22 11:55:00|35.46|32.46|35.44|32.44|35.54|32.54|35.44|32.44|0
1737547200000|2025-01-22 12:00:00|35.45|32.45|35.37|32.37|35.46|32.46|35.33|32.33|0
1737547500000|2025-01-22 12:05:00|35.39|32.39|35.36|32.36|35.48|32.48|35.36|32.36|0
1737547800000|2025-01-22 12:10:00|35.35|32.35|35.23|32.23|35.36|32.36|35.17|32.17|0
1737548100000|2025-01-22 12:15:00|35.21|32.21|35.25|32.25|35.32|32.32|35.21|32.21|0
1737548400000|2025-01-22 12:20:00|35.24|32.24|35.3|32.3|35.32|32.32|35.18|32.18|0
1737548700000|2025-01-22 12:25:00|35.32|32.32|35.32|32.32|35.34|32.34|35.3|32.3|0
1737549000000|2025-01-22 12:30:00|35.33|32.33|35.27|32.27|35.34|32.34|35.25|32.25|0
1737549300000|2025-01-22 12:35:00|35.29|32.29|35.34|32.34|35.34|32.34|35.23|32.23|0
1737549600000|2025-01-22 12:40:00|35.35|32.35|35.25|32.25|35.35|32.35|35.23|32.23|0
1737549900000|2025-01-22 12:45:00|35.26|32.26|35.24|32.24|35.31|32.31|35.24|32.24|0
1737550200000|2025-01-22 12:50:00|35.26|32.26|35.2|32.2|35.28|32.28|35.2|32.2|0
1737550500000|2025-01-22 12:55:00|35.22|32.22|35.28|32.28|35.28|32.28|35.11|32.11|0
1737550800000|2025-01-22 13:00:00|35.27|32.27|35.28|32.28|35.3|32.3|35.24|32.24|0
1737551100000|2025-01-22 13:05:00|35.25|32.25|35.16|32.16|35.27|32.27|35.16|32.16|0
1737551400000|2025-01-22 13:10:00|35.15|32.15|35.08|32.08|35.15|32.15|35.05|32.05|0
1737551700000|2025-01-22 13:15:00|35.09|32.09|35.05|32.05|35.09|32.09|35.01|32.01|0
1737552000000|2025-01-22 13:20:00|35.06|32.06|35.33|32.33|35.33|32.33|35.06|32.06|0
1737552300000|2025-01-22 13:25:00|35.32|32.32|35.24|32.24|35.32|32.32|35.21|32.21|0
1737552600000|2025-01-22 13:30:00|35.25|32.25|35.22|32.22|35.33|32.33|35.21|32.21|0
1737552900000|2025-01-22 13:35:00|35.21|32.21|35.26|32.26|35.3|32.3|35.19|32.19|0
1737553200000|2025-01-22 13:40:00|35.27|32.27|35.19|32.19|35.29|32.29|35.19|32.19|0
1737553500000|2025-01-22 13:45:00|35.21|32.21|35.22|32.22|35.26|32.26|35.2|32.2|0
1737553800000|2025-01-22 13:50:00|35.23|32.23|35.23|32.23|35.23|32.23|35.18|32.18|0
1737554100000|2025-01-22 13:55:00|35.22|32.22|35.19|32.19|35.23|32.23|35.18|32.18|0
1737554400000|2025-01-22 14:00:00|35.18|32.18|35.25|32.25|35.28|32.28|35.16|32.16|0
1737554700000|2025-01-22 14:05:00|35.24|32.24|35.37|32.37|35.43|32.43|35.24|32.24|0
1737555000000|2025-01-22 14:10:00|35.36|32.36|35.43|32.43|35.43|32.43|35.35|32.35|0
1737555300000|2025-01-22 14:15:00|35.41|32.41|35.66|32.66|35.66|32.66|35.33|32.33|0
1737555600000|2025-01-22 14:20:00|35.67|32.67|35.7|32.7|35.7|32.7|35.66|32.66|0
1737555900000|2025-01-22 14:25:00|35.67|32.67|35.56|32.56|35.73|32.73|35.55|32.55|0
1737556200000|2025-01-22 14:30:00|35.55|32.55|35.67|32.67|35.83|32.83|35.55|32.55|0
1737556500000|2025-01-22 14:35:00|35.66|32.66|35.75|32.75|35.82|32.82|35.66|32.66|0
1737556800000|2025-01-22 14:40:00|35.73|32.73|35.7|32.7|35.82|32.82|35.64|32.64|0
1737557100000|2025-01-22 14:45:00|35.67|32.67|35.56|32.56|35.74|32.74|35.55|32.55|0
1737557400000|2025-01-22 14:50:00|35.55|32.55|35.37|32.37|35.64|32.64|35.34|32.34|0
1737557700000|2025-01-22 14:55:00|35.38|32.38|35.28|32.28|35.38|32.38|35.24|32.24|0
1737558000000|2025-01-22 15:00:00|35.26|32.26|35.63|32.63|35.65|32.65|35.17|32.17|0
1737558300000|2025-01-22 15:05:00|35.61|32.61|35.56|32.56|35.68|32.68|35.49|32.49|0
1737558600000|2025-01-22 15:10:00|35.57|32.57|35.52|32.52|35.58|32.58|35.41|32.41|0
1737558900000|2025-01-22 15:15:00|35.5|32.5|35.38|32.38|35.52|32.52|35.34|32.34|0
1737559200000|2025-01-22 15:20:00|35.39|32.39|35.57|32.57|35.59|32.59|35.38|32.38|0
1737559500000|2025-01-22 15:25:00|35.58|32.58|35.36|32.36|35.58|32.58|35.32|32.32|0
1737559800000|2025-01-22 15:30:00|35.35|32.35|35.35|32.35|35.43|32.43|35.28|32.28|0
1737560100000|2025-01-22 15:35:00|35.32|32.32|35.27|32.27|35.39|32.39|35.16|32.16|0
1737560400000|2025-01-22 15:40:00|35.24|32.24|35.21|32.21|35.35|32.35|35.2|32.2|0
1737560700000|2025-01-22 15:45:00|35.2|32.2|35.26|32.26|35.31|32.31|35.2|32.2|0
1737561000000|2025-01-22 15:50:00|35.28|32.28|35.34|32.34|35.46|32.46|35.26|32.26|0
1737561300000|2025-01-22 15:55:00|35.36|32.36|35.46|32.46|35.46|32.46|35.32|32.32|0
1737561600000|2025-01-22 16:00:00|35.44|32.44|35.49|32.49|35.56|32.56|35.42|32.42|0
1737561900000|2025-01-22 16:05:00|35.48|32.48|35.35|32.35|35.48|32.48|35.31|32.31|0
1737562200000|2025-01-22 16:10:00|35.45|32.45|35.53|32.53|35.59|32.59|35.45|32.45|0
1737562500000|2025-01-22 16:15:00|35.51|32.51|35.35|32.35|35.51|32.51|35.32|32.32|0
1737562800000|2025-01-22 16:20:00|35.34|32.34|35.31|32.31|35.42|32.42|35.3|32.3|0
1737563100000|2025-01-22 16:25:00|35.32|32.32|35.07|32.07|35.32|32.32|35.07|32.07|0
1737563400000|2025-01-22 16:30:00|35.1|32.1|35.43|32.43|35.47|32.47|35.02|32.02|0
1737563700000|2025-01-22 16:35:00|35.44|32.44|35.29|32.29|35.45|32.45|35.29|32.29|0
1737564000000|2025-01-22 16:40:00|35.28|32.28|35.37|32.37|35.41|32.41|35.23|32.23|0
1737564300000|2025-01-22 16:45:00|35.36|32.36|35.4|32.4|35.46|32.46|35.29|32.29|0
1737564600000|2025-01-22 16:50:00|35.38|32.38|35.24|32.24|35.38|32.38|35.2|32.2|0
1737564900000|2025-01-22 16:55:00|35.25|32.25|35.26|32.26|35.28|32.28|35.2|32.2|0
1737565200000|2025-01-22 17:00:00|35.28|32.28|35.21|32.21|35.3|32.3|35.21|32.21|0
1737565500000|2025-01-22 17:05:00|35.22|32.22|35.22|32.22|35.25|32.25|35.21|32.21|0
1737565800000|2025-01-22 17:10:00|35.21|32.21|35.43|32.43|35.43|32.43|35.17|32.17|0
1737566100000|2025-01-22 17:15:00|35.41|32.41|35.27|32.27|35.41|32.41|35.26|32.26|0
1737566400000|2025-01-22 17:20:00|35.26|32.26|35.32|32.32|35.34|32.34|35.23|32.23|0
1737566700000|2025-01-22 17:25:00|35.34|32.34|35.3|32.3|35.35|32.35|35.28|32.28|0
1737567000000|2025-01-22 17:30:00|35.31|32.31|35.45|32.45|35.46|32.46|35.24|32.24|0
1737567300000|2025-01-22 17:35:00|35.46|32.46|35.42|32.42|35.48|32.48|35.39|32.39|0
1737567600000|2025-01-22 17:40:00|35.43|32.43|35.52|32.52|35.55|32.55|35.4|32.4|0
1737567900000|2025-01-22 17:45:00|35.51|32.51|35.48|32.48|35.52|32.52|35.42|32.42|0
1737568200000|2025-01-22 17:50:00|35.47|32.47|35.44|32.44|35.53|32.53|35.44|32.44|0
1737568500000|2025-01-22 17:55:00|35.45|32.45|35.56|32.56|35.56|32.56|35.44|32.44|0
1737568800000|2025-01-22 18:00:00|35.57|32.57|35.63|32.63|35.64|32.64|35.54|32.54|0
1737569100000|2025-01-22 18:05:00|35.61|32.61|35.52|32.52|35.63|32.63|35.52|32.52|0
1737569400000|2025-01-22 18:10:00|35.53|32.53|35.58|32.58|35.6|32.6|35.5|32.5|0
1737569700000|2025-01-22 18:15:00|35.57|32.57|35.66|32.66|35.69|32.69|35.54|32.54|0
1737570000000|2025-01-22 18:20:00|35.68|32.68|35.42|32.42|35.72|32.72|35.3|32.3|0
1737570300000|2025-01-22 18:25:00|35.45|32.45|35.47|32.47|35.53|32.53|35.43|32.43|0
1737570600000|2025-01-22 18:30:00|35.46|32.46|35.46|32.46|35.5|32.5|35.39|32.39|0
1737570900000|2025-01-22 18:35:00|35.45|32.45|35.41|32.41|35.47|32.47|35.41|32.41|0
1737571200000|2025-01-22 18:40:00|35.42|32.42|35.24|32.24|35.45|32.45|35.24|32.24|0
1737571500000|2025-01-22 18:45:00|35.23|32.23|35.27|32.27|35.44|32.44|35.2|32.2|0
1737571800000|2025-01-22 18:50:00|35.25|32.25|35.32|32.32|35.4|32.4|35.23|32.23|0
1737572100000|2025-01-22 18:55:00|35.34|32.34|35.39|32.39|35.53|32.53|35.34|32.34|0
1737572400000|2025-01-22 19:00:00|35.4|32.4|35.41|32.41|35.51|32.51|35.4|32.4|0
1737572700000|2025-01-22 19:05:00|35.4|32.4|35.45|32.45|35.51|32.51|35.33|32.33|0
1737573000000|2025-01-22 19:10:00|35.44|32.44|35.39|32.39|35.49|32.49|35.37|32.37|0
1737573300000|2025-01-22 19:15:00|35.4|32.4|35.4|32.4|35.44|32.44|35.37|32.37|0
1737573600000|2025-01-22 19:20:00|35.41|32.41|35.38|32.38|35.42|32.42|35.25|32.25|0
1737573900000|2025-01-22 19:25:00|35.4|32.4|35.48|32.48|35.5|32.5|35.37|32.37|0
1737574200000|2025-01-22 19:30:00|35.46|32.46|35.43|32.43|35.54|32.54|35.39|32.39|0
1737574500000|2025-01-22 19:35:00|35.45|32.45|35.33|32.33|35.45|32.45|35.31|32.31|0
1737574800000|2025-01-22 19:40:00|35.31|32.31|35.31|32.31|35.41|32.41|35.29|32.29|0
1737575100000|2025-01-22 19:45:00|35.33|32.33|35.38|32.38|35.52|32.52|35.31|32.31|0
1737575400000|2025-01-22 19:50:00|35.37|32.37|35.34|32.34|35.41|32.41|35.3|32.3|0
1737575700000|2025-01-22 19:55:00|35.33|32.33|35.27|32.27|35.34|32.34|35.26|32.26|0
1737576000000|2025-01-22 20:00:00|35.29|32.29|35.34|32.34|35.35|32.35|35.26|32.26|0
1737576300000|2025-01-22 20:05:00|35.35|32.35|35.3|32.3|35.37|32.37|35.29|32.29|0
1737576600000|2025-01-22 20:10:00|35.31|32.31|35.35|32.35|35.43|32.43|35.3|32.3|0
1737576900000|2025-01-22 20:15:00|35.36|32.36|35.4|32.4|35.43|32.43|35.34|32.34|0
1737577200000|2025-01-22 20:20:00|35.39|32.39|35.37|32.37|35.51|32.51|35.36|32.36|0
1737577500000|2025-01-22 20:25:00|35.39|32.39|35.51|32.51|35.51|32.51|35.39|32.39|0
1737577800000|2025-01-22 20:30:00|35.52|32.52|35.41|32.41|35.53|32.53|35.39|32.39|0
1737578100000|2025-01-22 20:35:00|35.43|32.43|35.63|32.63|35.64|32.64|35.4|32.4|0
1737578400000|2025-01-22 20:40:00|35.61|32.61|35.57|32.57|35.67|32.67|35.53|32.53|0
1737578700000|2025-01-22 20:45:00|35.55|32.55|35.59|32.59|35.61|32.61|35.49|32.49|0
1737579000000|2025-01-22 20:50:00|35.67|32.67|35.68|32.68|35.89|32.89|35.51|32.51|0
1737579300000|2025-01-22 20:55:00|35.65|32.65|35.85|32.85|35.89|32.89|35.64|32.64|0
1737579600000|2025-01-22 21:00:00|35.86|32.86|35.93|32.93|35.96|32.96|35.78|32.78|0
1737579900000|2025-01-22 21:05:00|35.92|32.92|35.85|32.85|35.94|32.94|35.83|32.83|0
1737580200000|2025-01-22 21:10:00|35.89|32.89|35.93|32.93|36|33|35.88|32.88|0
1737580500000|2025-01-22 21:15:00|36.03|32.83|36.14|32.94|36.14|32.94|36.03|32.83|0
1737580800000|2025-01-22 21:20:00|36.15|32.95|36.18|32.98|36.23|33.03|36.15|32.95|0
1737581100000|2025-01-22 21:25:00|36.16|32.96|36.19|32.99|36.22|33.02|36.16|32.96|0
1737581400000|2025-01-22 21:30:00|36.17|32.97|36.17|32.97|36.2|33|36.16|32.96|0
1737581700000|2025-01-22 21:35:00|36.19|32.99|36.16|32.96|36.21|33.01|36.15|32.95|0
1737582000000|2025-01-22 21:40:00|36.17|32.97|36.17|32.97|36.17|32.97|36.12|32.92|0
1737582300000|2025-01-22 21:45:00|36.18|32.98|36.18|32.98|36.2|33|36.16|32.96|0
1737582600000|2025-01-22 21:50:00|36.17|32.97|36.11|32.91|36.2|33|36.11|32.91|0
1737582900000|2025-01-22 21:55:00|36.1|32.9|35.96|32.76|36.11|32.91|35.96|32.76|0
1737583200000|2025-01-22 22:00:00|35.94|32.74|35.97|32.77|35.98|32.78|35.94|32.74|0
1737583500000|2025-01-22 22:05:00|35.98|32.78|35.96|32.76|35.99|32.79|35.96|32.76|0
1737583800000|2025-01-22 22:10:00|35.97|32.77|35.97|32.77|35.98|32.78|35.97|32.77|0
1737584100000|2025-01-22 22:15:00|35.96|32.76|35.97|32.77|35.97|32.77|35.96|32.76|0
1737584400000|2025-01-22 22:20:00|35.98|32.78|35.97|32.77|35.98|32.78|35.97|32.77|0
1737584700000|2025-01-22 22:25:00|35.98|32.78|35.98|32.78|35.99|32.79|35.98|32.78|0
1737585000000|2025-01-22 22:30:00|35.99|32.79|35.99|32.79|36.01|32.81|35.98|32.78|0
1737585300000|2025-01-22 22:35:00|35.98|32.78|35.98|32.78|35.98|32.78|35.98|32.78|0
1737585600000|2025-01-22 22:40:00|35.99|32.79|35.99|32.79|36|32.8|35.99|32.79|0
1737585900000|2025-01-22 22:45:00|36|32.8|35.98|32.78|36|32.8|35.98|32.78|0
1737586200000|2025-01-22 22:50:00|35.97|32.77|35.98|32.78|35.98|32.78|35.94|32.74|0
1737586500000|2025-01-22 22:55:00|35.97|32.77|35.97|32.77|35.97|32.77|35.95|32.75|0
1737586800000|2025-01-22 23:00:00|36|32.8|36.05|32.85|36.07|32.87|35.95|32.75|0
1737587100000|2025-01-22 23:05:00|36.06|32.86|36.15|32.95|36.15|32.95|36.02|32.82|0
1737587400000|2025-01-22 23:10:00|36.11|32.91|36.12|32.92|36.18|32.98|36.06|32.86|0
1737587700000|2025-01-22 23:15:00|36.1|32.9|36.07|32.87|36.17|32.97|36.07|32.87|0
1737588000000|2025-01-22 23:20:00|36.08|32.88|36.1|32.9|36.11|32.91|36.06|32.86|0
1737588300000|2025-01-22 23:25:00|36.12|32.92|36.12|32.92|36.14|32.94|36.09|32.89|0
1737588600000|2025-01-22 23:30:00|36.14|32.94|36.19|32.99|36.19|32.99|36.09|32.89|0
1737588900000|2025-01-22 23:35:00|36.17|32.97|36.16|32.96|36.19|32.99|36.12|32.92|0
1737589200000|2025-01-22 23:40:00|36.17|32.97|36.09|32.89|36.19|32.99|36.06|32.86|0
1737589500000|2025-01-22 23:45:00|36.08|32.88|36.1|32.9|36.16|32.96|36.08|32.88|0
1737589800000|2025-01-22 23:50:00|36.12|32.92|36.06|32.86|36.12|32.92|36.06|32.86|0
1737590100000|2025-01-22 23:55:00|36.08|32.88|36.14|32.94|36.16|32.96|36.08|32.88|0
1737590400000|2025-01-23 00:00:00|36.17|32.97|36.09|32.89|36.18|32.98|36.06|32.86|0
1737590700000|2025-01-23 00:05:00|36.07|32.87|36.06|32.86|36.11|32.91|36.06|32.86|0
1737591000000|2025-01-23 00:10:00|36.07|32.87|36.07|32.87|36.11|32.91|36.05|32.85|0
1737591300000|2025-01-23 00:15:00|36.1|32.9|36.04|32.84|36.1|32.9|36.04|32.84|0
1737591600000|2025-01-23 00:20:00|36.06|32.86|36.16|32.96|36.16|32.96|36.04|32.84|0
1737591900000|2025-01-23 00:25:00|36.18|32.98|36.19|32.99|36.25|33.05|36.16|32.96|0
1737592200000|2025-01-23 00:30:00|36.18|32.98|36.16|32.96|36.2|33|36.13|32.93|0
1737592500000|2025-01-23 00:35:00|36.18|32.98|36.11|32.91|36.18|32.98|36.09|32.89|0
1737592800000|2025-01-23 00:40:00|36.12|32.92|36.21|33.01|36.21|33.01|36.11|32.91|0
1737593100000|2025-01-23 00:45:00|36.2|33|36.2|33|36.2|33|36.16|32.96|0
1737593400000|2025-01-23 00:50:00|36.21|33.01|36.16|32.96|36.24|33.04|36.16|32.96|0
1737593700000|2025-01-23 00:55:00|36.17|32.97|36.14|32.94|36.18|32.98|36.12|32.92|0
1737594000000|2025-01-23 01:00:00|36.13|32.93|36.07|32.87|36.13|32.93|36.05|32.85|0
1737594300000|2025-01-23 01:05:00|36.06|32.86|36.07|32.87|36.09|32.89|36.04|32.84|0
1737594600000|2025-01-23 01:10:00|36.06|32.86|36.06|32.86|36.07|32.87|36.03|32.83|0
1737594900000|2025-01-23 01:15:00|36.07|32.87|35.75|32.55|36.15|32.95|35.75|32.55|0
1737595200000|2025-01-23 01:20:00|35.7|32.5|35.71|32.51|35.73|32.53|35.69|32.49|0
1737595500000|2025-01-23 01:25:00|35.7|32.5|35.71|32.51|35.72|32.52|35.67|32.47|0
1737595800000|2025-01-23 01:30:00|35.61|32.61|35.61|32.61|35.61|32.61|35.56|32.56|0
1737596100000|2025-01-23 01:35:00|35.6|32.6|35.57|32.57|35.61|32.61|35.53|32.53|0
1737596400000|2025-01-23 01:40:00|35.55|32.55|35.58|32.58|35.61|32.61|35.54|32.54|0
1737596700000|2025-01-23 01:45:00|35.59|32.59|35.66|32.66|35.7|32.7|35.59|32.59|0
1737597000000|2025-01-23 01:50:00|35.65|32.65|35.72|32.72|35.73|32.73|35.65|32.65|0
1737597300000|2025-01-23 01:55:00|35.73|32.73|35.71|32.71|35.75|32.75|35.69|32.69|0
1737597600000|2025-01-23 02:00:00|35.73|32.73|35.82|32.82|35.82|32.82|35.72|32.72|0
1737597900000|2025-01-23 02:05:00|35.81|32.81|35.76|32.76|35.9|32.9|35.75|32.75|0
1737598200000|2025-01-23 02:10:00|35.75|32.75|35.78|32.78|35.82|32.82|35.75|32.75|0
1737598500000|2025-01-23 02:15:00|35.79|32.79|35.72|32.72|35.8|32.8|35.71|32.71|0
1737598800000|2025-01-23 02:20:00|35.71|32.71|35.71|32.71|35.75|32.75|35.71|32.71|0
1737599100000|2025-01-23 02:25:00|35.72|32.72|35.69|32.69|35.75|32.75|35.69|32.69|0
1737599400000|2025-01-23 02:30:00|35.68|32.68|35.69|32.69|35.69|32.69|35.66|32.66|0
1737599700000|2025-01-23 02:35:00|35.68|32.68|35.64|32.64|35.68|32.68|35.64|32.64|0
1737600000000|2025-01-23 02:40:00|35.65|32.65|35.68|32.68|35.73|32.73|35.65|32.65|0
1737600300000|2025-01-23 02:45:00|35.69|32.69|35.71|32.71|35.72|32.72|35.68|32.68|0
1737600600000|2025-01-23 02:50:00|35.72|32.72|35.7|32.7|35.72|32.72|35.66|32.66|0
1737600900000|2025-01-23 02:55:00|35.69|32.69|35.69|32.69|35.7|32.7|35.67|32.67|0
1737601200000|2025-01-23 03:00:00|35.7|32.7|35.59|32.59|35.7|32.7|35.58|32.58|0
1737601500000|2025-01-23 03:05:00|35.6|32.6|35.62|32.62|35.63|32.63|35.58|32.58|0
1737601800000|2025-01-23 03:10:00|35.63|32.63|35.7|32.7|35.73|32.73|35.63|32.63|0
1737602100000|2025-01-23 03:15:00|35.71|32.71|35.73|32.73|35.78|32.78|35.71|32.71|0
1737602400000|2025-01-23 03:20:00|35.72|32.72|35.72|32.72|35.74|32.74|35.68|32.68|0
1737602700000|2025-01-23 03:25:00|35.71|32.71|35.68|32.68|35.71|32.71|35.68|32.68|0
1737603000000|2025-01-23 03:30:00|35.69|32.69|35.66|32.66|35.73|32.73|35.66|32.66|0
1737603300000|2025-01-23 03:35:00|35.65|32.65|35.64|32.64|35.66|32.66|35.62|32.62|0
1737603600000|2025-01-23 03:40:00|35.62|32.62|35.65|32.65|35.68|32.68|35.6|32.6|0
1737603900000|2025-01-23 03:45:00|35.66|32.66|35.73|32.73|35.74|32.74|35.65|32.65|0
1737604200000|2025-01-23 03:50:00|35.72|32.72|35.71|32.71|35.73|32.73|35.69|32.69|0
1737604500000|2025-01-23 03:55:00|35.7|32.7|35.71|32.71|35.71|32.71|35.69|32.69|0
1737604800000|2025-01-23 04:00:00|35.7|32.7|35.67|32.67|35.7|32.7|35.66|32.66|0
1737605100000|2025-01-23 04:05:00|35.66|32.66|35.63|32.63|35.69|32.69|35.62|32.62|0
1737605400000|2025-01-23 04:10:00|35.62|32.62|35.62|32.62|35.64|32.64|35.62|32.62|0
1737605700000|2025-01-23 04:15:00|35.6|32.6|35.6|32.6|35.62|32.62|35.59|32.59|0
1737606000000|2025-01-23 04:20:00|35.59|32.59|35.53|32.53|35.59|32.59|35.53|32.53|0
1737606300000|2025-01-23 04:25:00|35.54|32.54|35.55|32.55|35.56|32.56|35.54|32.54|0
1737606600000|2025-01-23 04:30:00|35.56|32.56|35.56|32.56|35.57|32.57|35.55|32.55|0
1737606900000|2025-01-23 04:35:00|35.57|32.57|35.57|32.57|35.58|32.58|35.56|32.56|0
1737607200000|2025-01-23 04:40:00|35.56|32.56|35.57|32.57|35.58|32.58|35.56|32.56|0
1737607500000|2025-01-23 04:45:00|35.56|32.56|35.55|32.55|35.57|32.57|35.54|32.54|0
1737607800000|2025-01-23 04:50:00|35.54|32.54|35.53|32.53|35.54|32.54|35.51|32.51|0
1737608100000|2025-01-23 04:55:00|35.54|32.54|35.54|32.54|35.55|32.55|35.54|32.54|0
1737608400000|2025-01-23 05:00:00|35.55|32.55|35.54|32.54|35.55|32.55|35.51|32.51|0
1737608700000|2025-01-23 05:05:00|35.55|32.55|35.52|32.52|35.56|32.56|35.52|32.52|0
1737609000000|2025-01-23 05:10:00|35.51|32.51|35.51|32.51|35.52|32.52|35.5|32.5|0
1737609300000|2025-01-23 05:15:00|35.5|32.5|35.51|32.51|35.52|32.52|35.49|32.49|0
1737609600000|2025-01-23 05:20:00|35.49|32.49|35.53|32.53|35.53|32.53|35.49|32.49|0
1737609900000|2025-01-23 05:25:00|35.52|32.52|35.56|32.56|35.57|32.57|35.52|32.52|0
1737610200000|2025-01-23 05:30:00|35.57|32.57|35.59|32.59|35.61|32.61|35.57|32.57|0
1737610500000|2025-01-23 05:35:00|35.57|32.57|35.57|32.57|35.59|32.59|35.55|32.55|0
1737610800000|2025-01-23 05:40:00|35.58|32.58|36.07|33.07|36.08|33.08|35.36|32.36|0
1737611100000|2025-01-23 05:45:00|36.08|33.08|36.08|33.08|36.1|33.1|36.07|33.07|0
1737611400000|2025-01-23 05:50:00|36.12|33.12|36.11|33.11|36.13|33.13|36.11|33.11|0
1737611700000|2025-01-23 05:55:00|36.12|33.12|36.16|33.16|36.16|33.16|36.11|33.11|0
1737612000000|2025-01-23 06:00:00|36.15|33.15|36.15|33.15|36.16|33.16|36.12|33.12|0
1737612300000|2025-01-23 06:05:00|36.14|33.14|36.12|33.12|36.15|33.15|36.11|33.11|0
1737612600000|2025-01-23 06:10:00|36.11|33.11|36.08|33.08|36.12|33.12|36.08|33.08|0
1737612900000|2025-01-23 06:15:00|36.09|33.09|36.06|33.06|36.09|33.09|36.05|33.05|0
1737613200000|2025-01-23 06:20:00|36.05|33.05|36.17|33.17|36.17|33.17|36.05|33.05|0
1737613500000|2025-01-23 06:25:00|36.16|33.16|36.13|33.13|36.2|33.2|36.13|33.13|0
1737613800000|2025-01-23 06:30:00|36.16|33.16|36.18|33.18|36.18|33.18|36.13|33.13|0
1737614100000|2025-01-23 06:35:00|36.2|33.2|36.22|33.22|36.22|33.22|36.2|33.2|0
1737614400000|2025-01-23 06:40:00|36.23|33.23|36.23|33.23|36.26|33.26|36.21|33.21|0
1737614700000|2025-01-23 06:45:00|36.25|33.25|36.21|33.21|36.27|33.27|36.21|33.21|0
1737615000000|2025-01-23 06:50:00|36.19|33.19|36.23|33.23|36.23|33.23|36.19|33.19|0
1737615300000|2025-01-23 06:55:00|36.22|33.22|36.22|33.22|36.23|33.23|36.18|33.18|0
1737615600000|2025-01-23 07:00:00|36.21|33.21|36.19|33.19|36.21|33.21|36.16|33.16|0
1737615900000|2025-01-23 07:05:00|36.2|33.2|36.31|33.31|36.33|33.33|36.2|33.2|0
1737616200000|2025-01-23 07:10:00|36.27|33.27|36.27|33.27|36.3|33.3|36.25|33.25|0
1737616500000|2025-01-23 07:15:00|36.26|33.26|36.28|33.28|36.28|33.28|36.24|33.24|0
1737616800000|2025-01-23 07:20:00|36.27|33.27|36.21|33.21|36.28|33.28|36.2|33.2|0
1737617100000|2025-01-23 07:25:00|36.2|33.2|36.24|33.24|36.25|33.25|36.2|33.2|0
1737617400000|2025-01-23 07:30:00|36.28|33.28|36.27|33.27|36.28|33.28|36.23|33.23|0
1737617700000|2025-01-23 07:35:00|36.28|33.28|36.34|33.34|36.37|33.37|36.05|33.05|0
1737618000000|2025-01-23 07:40:00|36.35|33.35|36.39|33.39|36.45|33.45|36.34|33.34|0
1737618300000|2025-01-23 07:45:00|36.37|33.37|36.34|33.34|36.39|33.39|36.31|33.31|0
1737618600000|2025-01-23 07:50:00|36.35|33.35|36.43|33.43|36.46|33.46|36.35|33.35|0
1737618900000|2025-01-23 07:55:00|36.42|33.42|36.39|33.39|36.44|33.44|36.39|33.39|0
1737619200000|2025-01-23 08:00:00|36.4|33.4|36.46|33.46|36.54|33.54|36.35|33.35|0
1737619500000|2025-01-23 08:05:00|36.47|33.47|36.44|33.44|36.47|33.47|36.37|33.37|0
1737619800000|2025-01-23 08:10:00|36.43|33.43|36.44|33.44|36.45|33.45|36.37|33.37|0
1737620100000|2025-01-23 08:15:00|36.43|33.43|36.48|33.48|36.52|33.52|36.41|33.41|0
1737620400000|2025-01-23 08:20:00|36.49|33.49|36.39|33.39|36.54|33.54|36.38|33.38|0
1737620700000|2025-01-23 08:25:00|36.38|33.38|36.43|33.43|36.45|33.45|36.37|33.37|0
1737621000000|2025-01-23 08:30:00|36.42|33.42|36.56|33.56|36.56|33.56|36.42|33.42|0
1737621300000|2025-01-23 08:35:00|36.55|33.55|36.6|33.6|36.63|33.63|36.52|33.52|0
1737621600000|2025-01-23 08:40:00|36.59|33.59|36.57|33.57|36.67|33.67|36.56|33.56|0
1737621900000|2025-01-23 08:45:00|36.59|33.59|36.65|33.65|36.67|33.67|36.54|33.54|0
1737622200000|2025-01-23 08:50:00|36.64|33.64|36.76|33.76|36.76|33.76|36.61|33.61|0
1737622500000|2025-01-23 08:55:00|36.75|33.75|36.65|33.65|36.75|33.75|36.64|33.64|0
1737622800000|2025-01-23 09:00:00|36.62|33.62|36.66|33.66|36.69|33.69|36.58|33.58|0
1737623100000|2025-01-23 09:05:00|36.65|33.65|36.64|33.64|36.66|33.66|36.54|33.54|0
1737623400000|2025-01-23 09:10:00|36.65|33.65|36.74|33.74|36.76|33.76|36.65|33.65|0
1737623700000|2025-01-23 09:15:00|36.75|33.75|36.76|33.76|36.84|33.84|36.74|33.74|0
1737624000000|2025-01-23 09:20:00|36.74|33.74|36.66|33.66|36.77|33.77|36.63|33.63|0
1737624300000|2025-01-23 09:25:00|36.65|33.65|36.71|33.71|36.73|33.73|36.65|33.65|0
1737624600000|2025-01-23 09:30:00|36.7|33.7|36.63|33.63|36.74|33.74|36.59|33.59|0
1737624900000|2025-01-23 09:35:00|36.62|33.62|36.61|33.61|36.63|33.63|36.55|33.55|0
1737625200000|2025-01-23 09:40:00|36.6|33.6|36.54|33.54|36.64|33.64|36.53|33.53|0
1737625500000|2025-01-23 09:45:00|36.55|33.55|36.52|33.52|36.56|33.56|36.45|33.45|0
1737625800000|2025-01-23 09:50:00|36.53|33.53|36.39|33.39|36.53|33.53|36.38|33.38|0
1737626100000|2025-01-23 09:55:00|36.41|33.41|36.45|33.45|36.47|33.47|36.41|33.41|0
1737626400000|2025-01-23 10:00:00|36.43|33.43|36.44|33.44|36.47|33.47|36.38|33.38|0
1737626700000|2025-01-23 10:05:00|36.46|33.46|36.45|33.45|36.53|33.53|36.44|33.44|0
1737627000000|2025-01-23 10:10:00|36.44|33.44|36.33|33.33|36.44|33.44|36.32|33.32|0
1737627300000|2025-01-23 10:15:00|36.32|33.32|36.32|33.32|36.36|33.36|36.22|33.22|0
1737627600000|2025-01-23 10:20:00|36.33|33.33|36.4|33.4|36.44|33.44|36.3|33.3|0
1737627900000|2025-01-23 10:25:00|36.41|33.41|36.27|33.27|36.41|33.41|36.27|33.27|0
1737628200000|2025-01-23 10:30:00|36.29|33.29|36.37|33.37|36.37|33.37|36.29|33.29|0
1737628500000|2025-01-23 10:35:00|36.36|33.36|36.33|33.33|36.38|33.38|36.33|33.33|0
1737628800000|2025-01-23 10:40:00|36.34|33.34|36.39|33.39|36.41|33.41|36.34|33.34|0
1737629100000|2025-01-23 10:45:00|36.38|33.38|36.48|33.48|36.48|33.48|36.37|33.37|0
1737629400000|2025-01-23 10:50:00|36.49|33.49|36.49|33.49|36.54|33.54|36.46|33.46|0
1737629700000|2025-01-23 10:55:00|36.47|33.47|36.53|33.53|36.55|33.55|36.46|33.46|0
1737630000000|2025-01-23 11:00:00|36.55|33.55|36.43|33.43|36.57|33.57|36.38|33.38|0
1737630300000|2025-01-23 11:05:00|36.45|33.45|36.43|33.43|36.48|33.48|36.42|33.42|0
1737630600000|2025-01-23 11:10:00|36.46|33.46|36.45|33.45|36.48|33.48|36.44|33.44|0
1737630900000|2025-01-23 11:15:00|36.44|33.44|36.36|33.36|36.44|33.44|36.35|33.35|0
1737631200000|2025-01-23 11:20:00|36.37|33.37|36.3|33.3|36.37|33.37|36.29|33.29|0
1737631500000|2025-01-23 11:25:00|36.32|33.32|36.36|33.36|36.44|33.44|36.3|33.3|0
1737631800000|2025-01-23 11:30:00|36.34|33.34|36.3|33.3|36.37|33.37|36.25|33.25|0
1737632100000|2025-01-23 11:35:00|36.29|33.29|36.29|33.29|36.34|33.34|36.27|33.27|0
1737632400000|2025-01-23 11:40:00|36.3|33.3|36.24|33.24|36.31|33.31|36.22|33.22|0
1737632700000|2025-01-23 11:45:00|36.23|33.23|36.22|33.22|36.28|33.28|36.16|33.16|0
1737633000000|2025-01-23 11:50:00|36.23|33.23|36.17|33.17|36.26|33.26|36.17|33.17|0
1737633300000|2025-01-23 11:55:00|36.18|33.18|36.21|33.21|36.24|33.24|36.16|33.16|0
1737633600000|2025-01-23 12:00:00|36.2|33.2|36.27|33.27|36.3|33.3|36.16|33.16|0
1737633900000|2025-01-23 12:05:00|36.25|33.25|36.42|33.42|36.42|33.42|36.25|33.25|0
1737634200000|2025-01-23 12:10:00|36.4|33.4|36.36|33.36|36.44|33.44|36.36|33.36|0
1737634500000|2025-01-23 12:15:00|36.35|33.35|36.43|33.43|36.44|33.44|36.35|33.35|0
1737634800000|2025-01-23 12:20:00|36.44|33.44|36.35|33.35|36.44|33.44|36.35|33.35|0
1737635100000|2025-01-23 12:25:00|36.36|33.36|36.18|33.18|36.36|33.36|36.18|33.18|0
1737635400000|2025-01-23 12:30:00|36.19|33.19|36.21|33.21|36.23|33.23|36.16|33.16|0
1737635700000|2025-01-23 12:35:00|36.19|33.19|36.18|33.18|36.21|33.21|36.06|33.06|0
1737636000000|2025-01-23 12:40:00|36.16|33.16|36.16|33.16|36.21|33.21|36.14|33.14|0
1737636300000|2025-01-23 12:45:00|36.17|33.17|36.22|33.22|36.23|33.23|36.16|33.16|0
1737636600000|2025-01-23 12:50:00|36.2|33.2|36.11|33.11|36.22|33.22|36.07|33.07|0
1737636900000|2025-01-23 12:55:00|36.09|33.09|36.05|33.05|36.12|33.12|36.05|33.05|0
1737637200000|2025-01-23 13:00:00|36.07|33.07|36.02|33.02|36.12|33.12|36.02|33.02|0
1737637500000|2025-01-23 13:05:00|36.04|33.04|36.24|33.24|36.28|33.28|36.04|33.04|0
1737637800000|2025-01-23 13:10:00|36.21|33.21|36.31|33.31|36.31|33.31|36.2|33.2|0
1737638100000|2025-01-23 13:15:00|36.29|33.29|36.32|33.32|36.32|33.32|36.21|33.21|0
1737638400000|2025-01-23 13:20:00|36.31|33.31|36.24|33.24|36.32|33.32|36.21|33.21|0
1737638700000|2025-01-23 13:25:00|36.22|33.22|36.12|33.12|36.24|33.24|36.11|33.11|0
1737639000000|2025-01-23 13:30:00|36.13|33.13|36.18|33.18|36.29|33.29|35.94|32.94|0
1737639300000|2025-01-23 13:35:00|36.17|33.17|36.15|33.15|36.22|33.22|36.13|33.13|0
1737639600000|2025-01-23 13:40:00|36.16|33.16|36.12|33.12|36.16|33.16|36.07|33.07|0
1737639900000|2025-01-23 13:45:00|36.15|33.15|36.08|33.08|36.16|33.16|36.04|33.04|0
1737640200000|2025-01-23 13:50:00|36.07|33.07|36.07|33.07|36.08|33.08|36.03|33.03|0
1737640500000|2025-01-23 13:55:00|36.08|33.08|36.05|33.05|36.08|33.08|36|33|0
1737640800000|2025-01-23 14:00:00|36.04|33.04|36.06|33.06|36.08|33.08|35.98|32.98|0
1737641100000|2025-01-23 14:05:00|36.08|33.08|36.15|33.15|36.17|33.17|36.08|33.08|0
1737641400000|2025-01-23 14:10:00|36.16|33.16|36.17|33.17|36.19|33.19|36.14|33.14|0
1737641700000|2025-01-23 14:15:00|36.16|33.16|36.16|33.16|36.17|33.17|36.09|33.09|0
1737642000000|2025-01-23 14:20:00|36.17|33.17|36.13|33.13|36.17|33.17|36.11|33.11|0
1737642300000|2025-01-23 14:25:00|36.11|33.11|36.09|33.09|36.17|33.17|36.02|33.02|0
1737642600000|2025-01-23 14:30:00|36.13|33.13|36.04|33.04|36.24|33.24|36.04|33.04|0
1737642900000|2025-01-23 14:35:00|36.03|33.03|35.59|32.59|36.26|33.26|35.57|32.57|0
1737643200000|2025-01-23 14:40:00|35.6|32.6|35.55|32.55|35.69|32.69|35.51|32.51|0
1737643500000|2025-01-23 14:45:00|35.56|32.56|35.83|32.83|35.83|32.83|35.52|32.52|0
1737643800000|2025-01-23 14:50:00|35.8|32.8|35.8|32.8|35.85|32.85|35.78|32.78|0
1737644100000|2025-01-23 14:55:00|35.79|32.79|35.8|32.8|35.94|32.94|35.78|32.78|0
1737644400000|2025-01-23 15:00:00|35.79|32.79|35.99|32.99|36.05|33.05|35.79|32.79|0
1737644700000|2025-01-23 15:05:00|36|33|36.25|33.25|36.39|33.39|35.95|32.95|0
1737645000000|2025-01-23 15:10:00|36.24|33.24|36.17|33.17|36.31|33.31|36.16|33.16|0
1737645300000|2025-01-23 15:15:00|36.18|33.18|35.95|32.95|36.21|33.21|35.87|32.87|0
1737645600000|2025-01-23 15:20:00|35.93|32.93|35.92|32.92|36.01|33.01|35.85|32.85|0
1737645900000|2025-01-23 15:25:00|35.93|32.93|36.07|33.07|36.09|33.09|35.92|32.92|0
1737646200000|2025-01-23 15:30:00|36.05|33.05|35.84|32.84|36.09|33.09|35.82|32.82|0
1737646500000|2025-01-23 15:35:00|35.82|32.82|35.78|32.78|35.89|32.89|35.71|32.71|0
1737646800000|2025-01-23 15:40:00|35.77|32.77|35.62|32.62|35.82|32.82|35.62|32.62|0
1737647100000|2025-01-23 15:45:00|35.63|32.63|35.54|32.54|35.64|32.64|35.48|32.48|0
1737647400000|2025-01-23 15:50:00|35.55|32.55|35.96|32.96|35.97|32.97|35.48|32.48|0
1737647700000|2025-01-23 15:55:00|35.97|32.97|35.93|32.93|35.98|32.98|35.93|32.93|0
1737648000000|2025-01-23 16:00:00|35.91|32.91|35.75|32.75|35.91|32.91|35.69|32.69|0
1737648300000|2025-01-23 16:05:00|35.77|32.77|35.93|32.93|35.95|32.95|35.73|32.73|0
1737648600000|2025-01-23 16:10:00|35.91|32.91|35.76|32.76|36.16|33.16|35.72|32.72|0
1737648900000|2025-01-23 16:15:00|35.78|32.78|35.42|32.42|36.04|33.04|35.42|32.42|0
1737649200000|2025-01-23 16:20:00|35.43|32.43|35.32|32.32|35.48|32.48|35.23|32.23|0
1737649500000|2025-01-23 16:25:00|35.35|32.35|35.25|32.25|35.77|32.77|35.25|32.25|0
1737649800000|2025-01-23 16:30:00|35.45|32.45|35.3|32.3|35.48|32.48|35.25|32.25|0
1737650100000|2025-01-23 16:35:00|35.33|32.33|35.42|32.42|35.5|32.5|35.3|32.3|0
1737650400000|2025-01-23 16:40:00|35.41|32.41|35.29|32.29|35.42|32.42|35.27|32.27|0
1737650700000|2025-01-23 16:45:00|35.27|32.27|35.22|32.22|35.39|32.39|35.11|32.11|0
1737651000000|2025-01-23 16:50:00|35.21|32.21|35.38|32.38|35.47|32.47|35.21|32.21|0
1737651300000|2025-01-23 16:55:00|35.36|32.36|35.43|32.43|35.46|32.46|35.31|32.31|0
1737651600000|2025-01-23 17:00:00|35.46|32.46|35.56|32.56|35.59|32.59|35.46|32.46|0
1737651900000|2025-01-23 17:05:00|35.58|32.58|35.45|32.45|35.58|32.58|35.4|32.4|0
1737652200000|2025-01-23 17:10:00|35.47|32.47|35.36|32.36|35.47|32.47|35.36|32.36|0
1737652500000|2025-01-23 17:15:00|35.37|32.37|35.37|32.37|35.41|32.41|35.35|32.35|0
1737652800000|2025-01-23 17:20:00|35.39|32.39|35.45|32.45|35.49|32.49|35.37|32.37|0
1737653100000|2025-01-23 17:25:00|35.44|32.44|35.45|32.45|35.49|32.49|35.42|32.42|0
1737653400000|2025-01-23 17:30:00|35.46|32.46|35.52|32.52|35.58|32.58|35.44|32.44|0
1737653700000|2025-01-23 17:35:00|35.53|32.53|35.54|32.54|35.57|32.57|35.47|32.47|0
1737654000000|2025-01-23 17:40:00|35.55|32.55|35.43|32.43|35.61|32.61|35.43|32.43|0
1737654300000|2025-01-23 17:45:00|35.45|32.45|35.35|32.35|35.46|32.46|35.34|32.34|0
1737654600000|2025-01-23 17:50:00|35.34|32.34|35.28|32.28|35.35|32.35|35.22|32.22|0
1737654900000|2025-01-23 17:55:00|35.27|32.27|35.19|32.19|35.3|32.3|35.19|32.19|0
1737655200000|2025-01-23 18:00:00|35.18|32.18|35.18|32.18|35.22|32.22|35.12|32.12|0
1737655500000|2025-01-23 18:05:00|35.19|32.19|35.16|32.16|35.2|32.2|35.15|32.15|0
1737655800000|2025-01-23 18:10:00|35.18|32.18|35|32|35.18|32.18|34.96|31.96|0
1737656100000|2025-01-23 18:15:00|34.99|31.99|34.94|31.94|35|32|34.92|31.92|0
1737656400000|2025-01-23 18:20:00|34.92|31.92|34.88|31.88|34.96|31.96|34.87|31.87|0
1737656700000|2025-01-23 18:25:00|34.87|31.87|35|32|35.05|32.05|34.87|31.87|0
1737657000000|2025-01-23 18:30:00|34.99|31.99|34.89|31.89|35|32|34.88|31.88|0
1737657300000|2025-01-23 18:35:00|34.91|31.91|34.94|31.94|34.96|31.96|34.88|31.88|0
1737657600000|2025-01-23 18:40:00|34.96|31.96|35.04|32.04|35.1|32.1|34.94|31.94|0
1737657900000|2025-01-23 18:45:00|35.02|32.02|35.09|32.09|35.1|32.1|35|32|0
1737658200000|2025-01-23 18:50:00|35.1|32.1|35.09|32.09|35.11|32.11|35.02|32.02|0
1737658500000|2025-01-23 18:55:00|35.07|32.07|35.12|32.12|35.15|32.15|35.07|32.07|0
1737658800000|2025-01-23 19:00:00|35.14|32.14|35.2|32.2|35.22|32.22|35.08|32.08|0
1737659100000|2025-01-23 19:05:00|35.22|32.22|35.26|32.26|35.32|32.32|35.22|32.22|0
1737659400000|2025-01-23 19:10:00|35.27|32.27|35.31|32.31|35.33|32.33|35.24|32.24|0
1737659700000|2025-01-23 19:15:00|35.29|32.29|35.31|32.31|35.33|32.33|35.27|32.27|0
1737660000000|2025-01-23 19:20:00|35.32|32.32|35.19|32.19|35.35|32.35|35.17|32.17|0
1737660300000|2025-01-23 19:25:00|35.2|32.2|35.16|32.16|35.2|32.2|35.09|32.09|0
1737660600000|2025-01-23 19:30:00|35.14|32.14|35.06|32.06|35.16|32.16|35|32|0
1737660900000|2025-01-23 19:35:00|35.07|32.07|35.1|32.1|35.13|32.13|35|32|0
1737661200000|2025-01-23 19:40:00|35.09|32.09|35.06|32.06|35.1|32.1|35.02|32.02|0
1737661500000|2025-01-23 19:45:00|35.08|32.08|35.11|32.11|35.13|32.13|35.02|32.02|0
1737661800000|2025-01-23 19:50:00|35.1|32.1|35.11|32.11|35.13|32.13|35.05|32.05|0
1737662100000|2025-01-23 19:55:00|35.13|32.13|35.06|32.06|35.13|32.13|34.97|31.97|0
1737662400000|2025-01-23 20:00:00|35.07|32.07|35.11|32.11|35.16|32.16|35.05|32.05|0
1737662700000|2025-01-23 20:05:00|35.12|32.12|35.03|32.03|35.14|32.14|34.98|31.98|0
1737663000000|2025-01-23 20:10:00|35.02|32.02|34.94|31.94|35.07|32.07|34.92|31.92|0
1737663300000|2025-01-23 20:15:00|34.92|31.92|34.92|31.92|35|32|34.86|31.86|0
1737663600000|2025-01-23 20:20:00|34.91|31.91|34.86|31.86|34.99|31.99|34.86|31.86|0
1737663900000|2025-01-23 20:25:00|34.87|31.87|34.91|31.91|34.93|31.93|34.82|31.82|0
1737664200000|2025-01-23 20:30:00|34.95|31.95|34.97|31.97|35.05|32.05|34.91|31.91|0
1737664500000|2025-01-23 20:35:00|34.99|31.99|35.04|32.04|35.08|32.08|34.95|31.95|0
1737664800000|2025-01-23 20:40:00|35.05|32.05|35.08|32.08|35.1|32.1|35.01|32.01|0
1737665100000|2025-01-23 20:45:00|35.06|32.06|34.89|31.89|35.06|32.06|34.85|31.85|0
1737665400000|2025-01-23 20:50:00|34.84|31.84|34.56|31.56|34.84|31.84|34.56|31.56|0
1737665700000|2025-01-23 20:55:00|34.58|31.58|34.58|31.58|35.1|32.1|34.25|31.25|0
1737666000000|2025-01-23 21:00:00|34.51|31.51|34.7|31.7|34.74|31.74|34.51|31.51|0
1737666300000|2025-01-23 21:05:00|34.71|31.71|35.02|32.02|35.02|32.02|34.71|31.71|0
1737666600000|2025-01-23 21:10:00|35|32|35|32|35.02|32.02|34.94|31.94|0
1737666900000|2025-01-23 21:15:00|35.03|32.03|35.15|31.95|35.19|32.03|35.03|31.94|0
1737667200000|2025-01-23 21:20:00|35.17|31.97|35.2|32|35.22|32.02|35.17|31.97|0
1737667500000|2025-01-23 21:25:00|35.22|32.02|35.18|31.98|35.22|32.02|35.18|31.98|0
1737667800000|2025-01-23 21:30:00|35.2|32|35.19|31.99|35.24|32.04|35.19|31.99|0
1737668100000|2025-01-23 21:35:00|35.2|32|35.2|32|35.22|32.02|35.19|31.99|0
1737668400000|2025-01-23 21:40:00|35.19|31.99|35.21|32.01|35.21|32.01|35.19|31.99|0
1737668700000|2025-01-23 21:45:00|35.2|32|35.17|31.97|35.2|32|35.16|31.96|0
1737669000000|2025-01-23 21:50:00|35.19|31.99|35.12|31.92|35.2|32|35.12|31.92|0
1737669300000|2025-01-23 21:55:00|35.13|31.93|35.14|31.94|35.14|31.94|35.09|31.89|0
1737669600000|2025-01-23 22:00:00|35.13|31.93|35.12|31.92|35.14|31.94|35.11|31.91|0
1737669900000|2025-01-23 22:05:00|35.13|31.93|35.13|31.93|35.13|31.93|35.08|31.88|0
1737670200000|2025-01-23 22:10:00|35.11|31.91|35.09|31.89|35.11|31.91|35.09|31.89|0
1737670500000|2025-01-23 22:15:00|35.1|31.9|35.11|31.91|35.12|31.92|35.1|31.9|0
1737670800000|2025-01-23 22:20:00|35.12|31.92|35.11|31.91|35.12|31.92|35.11|31.91|0
1737671100000|2025-01-23 22:25:00|35.1|31.9|35.11|31.91|35.11|31.91|35.1|31.9|0
1737671400000|2025-01-23 22:30:00|35.1|31.9|35.1|31.9|35.1|31.9|35.1|31.9|0
1737672900000|2025-01-23 22:55:00|35.11|31.91|35.11|31.91|35.12|31.92|35.11|31.91|0
1737673200000|2025-01-23 23:00:00|35.15|31.95|35.28|32.08|35.29|32.09|35.15|31.95|0
1737673500000|2025-01-23 23:05:00|35.29|32.09|35.28|32.08|35.29|32.09|35.2|32|0
1737673800000|2025-01-23 23:10:00|35.27|32.07|35.26|32.06|35.27|32.07|35.22|32.02|0
1737674100000|2025-01-23 23:15:00|35.27|32.07|35.27|32.07|35.29|32.09|35.26|32.06|0
1737674400000|2025-01-23 23:20:00|35.26|32.06|35.23|32.03|35.26|32.06|35.22|32.02|0
1737674700000|2025-01-23 23:25:00|35.24|32.04|35.24|32.04|35.26|32.06|35.23|32.03|0
1737675000000|2025-01-23 23:30:00|35.23|32.03|35.18|31.98|35.24|32.04|35.16|31.96|0
1737675300000|2025-01-23 23:35:00|35.16|31.96|35.16|31.96|35.16|31.96|35.15|31.95|0
1737675600000|2025-01-23 23:40:00|35.18|31.98|35.18|31.98|35.19|31.99|35.18|31.98|0
1737675900000|2025-01-23 23:45:00|35.17|31.97|35.2|32|35.23|32.03|35.15|31.95|0
1737676200000|2025-01-23 23:50:00|35.21|32.01|35.17|31.97|35.21|32.01|35.16|31.96|0
1737676500000|2025-01-23 23:55:00|35.16|31.96|35.15|31.95|35.17|31.97|35.12|31.92|0
1737676800000|2025-01-24 00:00:00|35.13|31.93|35.16|31.96|35.17|31.97|35.12|31.92|0
1737677100000|2025-01-24 00:05:00|35.14|31.94|35.18|31.98|35.18|31.98|35.13|31.93|0
1737677400000|2025-01-24 00:10:00|35.17|31.97|35.19|31.99|35.2|32|35.16|31.96|0
1737677700000|2025-01-24 00:15:00|35.18|31.98|35.17|31.97|35.19|31.99|35.15|31.95|0
1737678000000|2025-01-24 00:20:00|35.16|31.96|35.14|31.94|35.19|31.99|35.13|31.93|0
1737678300000|2025-01-24 00:25:00|35.15|31.95|35.18|31.98|35.18|31.98|35.15|31.95|0
1737678600000|2025-01-24 00:30:00|35.17|31.97|35.18|31.98|35.19|31.99|35.16|31.96|0
1737678900000|2025-01-24 00:35:00|35.2|32|35.18|31.98|35.22|32.02|35.16|31.96|0
1737679200000|2025-01-24 00:40:00|35.16|31.96|35.2|32|35.22|32.02|35.16|31.96|0
1737679500000|2025-01-24 00:45:00|35.21|32.01|35.23|32.03|35.24|32.04|35.19|31.99|0
1737679800000|2025-01-24 00:50:00|35.21|32.01|35.21|32.01|35.25|32.05|35.2|32|0
1737680100000|2025-01-24 00:55:00|35.2|32|35.19|31.99|35.26|32.06|35.19|31.99|0
1737680400000|2025-01-24 01:00:00|35.17|31.97|35.22|32.02|35.24|32.04|35.17|31.97|0
1737680700000|2025-01-24 01:05:00|35.23|32.03|35.14|31.94|35.24|32.04|35.14|31.94|0
1737681000000|2025-01-24 01:10:00|35.16|31.96|35.05|31.85|35.17|31.97|35.05|31.85|0
1737681300000|2025-01-24 01:15:00|35.04|31.84|35.29|32.09|35.31|32.11|35|31.8|0
1737681600000|2025-01-24 01:20:00|35.31|32.11|35.33|32.13|35.33|32.13|35.28|32.08|0
1737681900000|2025-01-24 01:25:00|35.34|32.14|35.4|32.2|35.4|32.2|35.32|32.12|0
1737682200000|2025-01-24 01:30:00|35.3|32.3|35.35|32.35|35.36|32.36|35.27|32.27|0
1737682500000|2025-01-24 01:35:00|35.34|32.34|35.36|32.36|35.37|32.37|35.31|32.31|0
1737682800000|2025-01-24 01:40:00|35.37|32.37|35.37|32.37|35.39|32.39|35.35|32.35|0
1737683100000|2025-01-24 01:45:00|35.36|32.36|35.29|32.29|35.37|32.37|35.29|32.29|0
1737683400000|2025-01-24 01:50:00|35.28|32.28|35.32|32.32|35.33|32.33|35.28|32.28|0
1737683700000|2025-01-24 01:55:00|35.3|32.3|35.28|32.28|35.32|32.32|35.28|32.28|0
1737684000000|2025-01-24 02:00:00|35.29|32.29|35.25|32.25|35.33|32.33|35.24|32.24|0
1737684300000|2025-01-24 02:05:00|35.24|32.24|35.25|32.25|35.26|32.26|35.21|32.21|0
1737684600000|2025-01-24 02:10:00|35.24|32.24|35.14|32.14|35.28|32.28|35.14|32.14|0
1737684900000|2025-01-24 02:15:00|35.12|32.12|34.93|31.93|35.13|32.13|34.91|31.91|0
1737685200000|2025-01-24 02:20:00|34.94|31.94|35.05|32.05|35.05|32.05|34.89|31.89|0
1737685500000|2025-01-24 02:25:00|35.04|32.04|35.02|32.02|35.06|32.06|35.02|32.02|0
1737685800000|2025-01-24 02:30:00|35.03|32.03|34.97|31.97|35.05|32.05|34.95|31.95|0
1737686100000|2025-01-24 02:35:00|34.98|31.98|34.95|31.95|34.98|31.98|34.92|31.92|0
1737686400000|2025-01-24 02:40:00|34.94|31.94|34.94|31.94|34.97|31.97|34.93|31.93|0
1737686700000|2025-01-24 02:45:00|34.95|31.95|34.96|31.96|34.98|31.98|34.91|31.91|0
1737687000000|2025-01-24 02:50:00|34.95|31.95|34.94|31.94|34.96|31.96|34.92|31.92|0
1737687300000|2025-01-24 02:55:00|34.92|31.92|34.92|31.92|34.96|31.96|34.92|31.92|0
1737687600000|2025-01-24 03:00:00|34.94|31.94|34.88|31.88|34.94|31.94|34.86|31.86|0
1737687900000|2025-01-24 03:05:00|34.9|31.9|34.97|31.97|34.97|31.97|34.89|31.89|0
1737688200000|2025-01-24 03:10:00|34.98|31.98|35.06|32.06|35.06|32.06|34.98|31.98|0
1737688500000|2025-01-24 03:15:00|35.07|32.07|35.09|32.09|35.12|32.12|35.06|32.06|0
1737688800000|2025-01-24 03:20:00|35.1|32.1|35.21|32.21|35.23|32.23|35.1|32.1|0
1737689100000|2025-01-24 03:25:00|35.19|32.19|35.3|32.3|35.32|32.32|35.18|32.18|0
1737689400000|2025-01-24 03:30:00|35.28|32.28|35.26|32.26|35.32|32.32|35.2|32.2|0
1737689700000|2025-01-24 03:35:00|35.24|32.24|35.26|32.26|35.28|32.28|35.24|32.24|0
1737690000000|2025-01-24 03:40:00|35.25|32.25|35.33|32.33|35.39|32.39|35.25|32.25|0
1737690300000|2025-01-24 03:45:00|35.32|32.32|35.28|32.28|35.35|32.35|35.27|32.27|0
1737690600000|2025-01-24 03:50:00|35.29|32.29|35.23|32.23|35.31|32.31|35.23|32.23|0
1737690900000|2025-01-24 03:55:00|35.24|32.24|35.3|32.3|35.3|32.3|35.23|32.23|0
1737691200000|2025-01-24 04:00:00|35.31|32.31|35.28|32.28|35.32|32.32|35.24|32.24|0
1737691500000|2025-01-24 04:05:00|35.29|32.29|35.29|32.29|35.33|32.33|35.28|32.28|0
1737691800000|2025-01-24 04:10:00|35.3|32.3|35.25|32.25|35.3|32.3|35.24|32.24|0
1737692100000|2025-01-24 04:15:00|35.24|32.24|35.38|32.38|35.41|32.41|35.24|32.24|0
1737692400000|2025-01-24 04:20:00|35.39|32.39|35.39|32.39|35.42|32.42|35.37|32.37|0
1737692700000|2025-01-24 04:25:00|35.4|32.4|35.43|32.43|35.48|32.48|35.4|32.4|0
1737693000000|2025-01-24 04:30:00|35.42|32.42|35.36|32.36|35.42|32.42|35.35|32.35|0
1737693300000|2025-01-24 04:35:00|35.35|32.35|35.35|32.35|35.36|32.36|35.32|32.32|0
1737693600000|2025-01-24 04:40:00|35.34|32.34|35.36|32.36|35.37|32.37|35.31|32.31|0
1737693900000|2025-01-24 04:45:00|35.35|32.35|35.33|32.33|35.36|32.36|35.32|32.32|0
1737694200000|2025-01-24 04:50:00|35.32|32.32|35.35|32.35|35.35|32.35|35.32|32.32|0
1737694500000|2025-01-24 04:55:00|35.34|32.34|35.33|32.33|35.34|32.34|35.3|32.3|0
1737694800000|2025-01-24 05:00:00|35.34|32.34|35.29|32.29|35.36|32.36|35.29|32.29|0
1737695100000|2025-01-24 05:05:00|35.3|32.3|35.3|32.3|35.3|32.3|35.28|32.28|0
1737695400000|2025-01-24 05:10:00|35.32|32.32|35.29|32.29|35.32|32.32|35.28|32.28|0
1737695700000|2025-01-24 05:15:00|35.3|32.3|35.31|32.31|35.33|32.33|35.29|32.29|0
1737696000000|2025-01-24 05:20:00|35.3|32.3|35.31|32.31|35.33|32.33|35.29|32.29|0
1737696300000|2025-01-24 05:25:00|35.33|32.33|35.3|32.3|35.33|32.33|35.27|32.27|0
1737696600000|2025-01-24 05:30:00|35.29|32.29|35.3|32.3|35.31|32.31|35.28|32.28|0
1737696900000|2025-01-24 05:35:00|35.31|32.31|35.28|32.28|35.31|32.31|35.28|32.28|0
1737697200000|2025-01-24 05:40:00|35.3|32.3|35.26|32.26|35.3|32.3|35.26|32.26|0
1737697500000|2025-01-24 05:45:00|35.27|32.27|35.27|32.27|35.27|32.27|35.25|32.25|0
1737697800000|2025-01-24 05:50:00|35.28|32.28|35.32|32.32|35.32|32.32|35.26|32.26|0
1737698100000|2025-01-24 05:55:00|35.31|32.31|35.33|32.33|35.36|32.36|35.29|32.29|0
1737698400000|2025-01-24 06:00:00|35.32|32.32|35.34|32.34|35.37|32.37|35.32|32.32|0
1737698700000|2025-01-24 06:05:00|35.36|32.36|35.3|32.3|35.36|32.36|35.27|32.27|0
1737699000000|2025-01-24 06:10:00|35.32|32.32|35.25|32.25|35.32|32.32|35.24|32.24|0
1737699300000|2025-01-24 06:15:00|35.24|32.24|35.25|32.25|35.28|32.28|35.24|32.24|0
1737699600000|2025-01-24 06:20:00|35.23|32.23|35.23|32.23|35.26|32.26|35.22|32.22|0
1737699900000|2025-01-24 06:25:00|35.24|32.24|35.26|32.26|35.26|32.26|35.22|32.22|0
1737700200000|2025-01-24 06:30:00|35.24|32.24|35.19|32.19|35.24|32.24|35.19|32.19|0
1737700500000|2025-01-24 06:35:00|35.2|32.2|35.31|32.31|35.32|32.32|35.2|32.2|0
1737700800000|2025-01-24 06:40:00|35.32|32.32|35.3|32.3|35.34|32.34|35.28|32.28|0
1737701100000|2025-01-24 06:45:00|35.28|32.28|35.28|32.28|35.3|32.3|35.26|32.26|0
1737701400000|2025-01-24 06:50:00|35.29|32.29|35.29|32.29|35.31|32.31|35.27|32.27|0
1737701700000|2025-01-24 06:55:00|35.27|32.27|35.31|32.31|35.33|32.33|35.27|32.27|0
1737702000000|2025-01-24 07:00:00|35.33|32.33|35.36|32.36|35.38|32.38|35.3|32.3|0
1737702300000|2025-01-24 07:05:00|35.34|32.34|35.29|32.29|35.36|32.36|35.29|32.29|0
1737702600000|2025-01-24 07:10:00|35.28|32.28|35.33|32.33|35.34|32.34|35.25|32.25|0
1737702900000|2025-01-24 07:15:00|35.34|32.34|35.46|32.46|35.46|32.46|35.34|32.34|0
1737703200000|2025-01-24 07:20:00|35.41|32.41|35.39|32.39|35.41|32.41|35.37|32.37|0
1737703500000|2025-01-24 07:25:00|35.38|32.38|35.37|32.37|35.39|32.39|35.37|32.37|0
1737703800000|2025-01-24 07:30:00|35.38|32.38|35.38|32.38|35.39|32.39|35.35|32.35|0
1737704100000|2025-01-24 07:35:00|35.37|32.37|35.36|32.36|35.4|32.4|35.35|32.35|0
1737704400000|2025-01-24 07:40:00|35.35|32.35|35.38|32.38|35.4|32.4|35.35|32.35|0
1737704700000|2025-01-24 07:45:00|35.39|32.39|35.35|32.35|35.39|32.39|35.33|32.33|0
1737705000000|2025-01-24 07:50:00|35.37|32.37|35.45|32.45|35.47|32.47|35.37|32.37|0
1737705300000|2025-01-24 07:55:00|35.44|32.44|35.39|32.39|35.46|32.46|35.39|32.39|0
1737705600000|2025-01-24 08:00:00|35.41|32.41|35.37|32.37|35.44|32.44|35.36|32.36|0
1737705900000|2025-01-24 08:05:00|35.36|32.36|35.36|32.36|35.4|32.4|35.33|32.33|0
1737706200000|2025-01-24 08:10:00|35.37|32.37|35.26|32.26|35.38|32.38|35.26|32.26|0
1737706500000|2025-01-24 08:15:00|35.27|32.27|35.35|32.35|35.38|32.38|35.25|32.25|0
1737706800000|2025-01-24 08:20:00|35.37|32.37|35.27|32.27|35.37|32.37|35.27|32.27|0
1737707100000|2025-01-24 08:25:00|35.26|32.26|35.29|32.29|35.32|32.32|35.25|32.25|0
1737707400000|2025-01-24 08:30:00|35.37|32.37|35.29|32.29|35.38|32.38|35.22|32.22|0
1737707700000|2025-01-24 08:35:00|35.3|32.3|35.27|32.27|35.31|32.31|35.21|32.21|0
1737708000000|2025-01-24 08:40:00|35.26|32.26|35.28|32.28|35.32|32.32|35.24|32.24|0
1737708300000|2025-01-24 08:45:00|35.3|32.3|35.28|32.28|35.32|32.32|35.26|32.26|0
1737708600000|2025-01-24 08:50:00|35.3|32.3|35.32|32.32|35.33|32.33|35.27|32.27|0
1737708900000|2025-01-24 08:55:00|35.33|32.33|35.38|32.38|35.44|32.44|35.33|32.33|0
1737709200000|2025-01-24 09:00:00|35.37|32.37|35.27|32.27|35.37|32.37|35.27|32.27|0
1737709500000|2025-01-24 09:05:00|35.28|32.28|35.24|32.24|35.31|32.31|35.23|32.23|0
1737709800000|2025-01-24 09:10:00|35.25|32.25|35.24|32.24|35.29|32.29|35.22|32.22|0
1737710100000|2025-01-24 09:15:00|35.22|32.22|35.18|32.18|35.24|32.24|35.17|32.17|0
1737710400000|2025-01-24 09:20:00|35.17|32.17|35.14|32.14|35.17|32.17|35.12|32.12|0
1737710700000|2025-01-24 09:25:00|35.15|32.15|35.21|32.21|35.23|32.23|35.15|32.15|0
1737711000000|2025-01-24 09:30:00|35.19|32.19|35.18|32.18|35.21|32.21|35.12|32.12|0
1737711300000|2025-01-24 09:35:00|35.19|32.19|35.3|32.3|35.31|32.31|35.19|32.19|0
1737711600000|2025-01-24 09:40:00|35.28|32.28|35.27|32.27|35.32|32.32|35.25|32.25|0
1737711900000|2025-01-24 09:45:00|35.28|32.28|35.3|32.3|35.32|32.32|35.27|32.27|0
1737712200000|2025-01-24 09:50:00|35.31|32.31|35.28|32.28|35.32|32.32|35.26|32.26|0
1737712500000|2025-01-24 09:55:00|35.27|32.27|35.32|32.32|35.33|32.33|35.27|32.27|0
1737712800000|2025-01-24 10:00:00|35.31|32.31|35.32|32.32|35.32|32.32|35.29|32.29|0
1737713100000|2025-01-24 10:05:00|35.31|32.31|35.3|32.3|35.35|32.35|35.29|32.29|0
1737713400000|2025-01-24 10:10:00|35.32|32.32|35.37|32.37|35.38|32.38|35.32|32.32|0
1737713700000|2025-01-24 10:15:00|35.38|32.38|35.43|32.43|35.46|32.46|35.37|32.37|0
1737714000000|2025-01-24 10:20:00|35.42|32.42|35.45|32.45|35.45|32.45|35.39|32.39|0
1737714300000|2025-01-24 10:25:00|35.43|32.43|35.47|32.47|35.49|32.49|35.39|32.39|0
1737714600000|2025-01-24 10:30:00|35.49|32.49|35.46|32.46|35.51|32.51|35.43|32.43|0
1737714900000|2025-01-24 10:35:00|35.44|32.44|35.6|32.6|35.62|32.62|35.44|32.44|0
1737715200000|2025-01-24 10:40:00|35.59|32.59|35.62|32.62|35.64|32.64|35.55|32.55|0
1737715500000|2025-01-24 10:45:00|35.63|32.63|35.53|32.53|35.64|32.64|35.53|32.53|0
1737715800000|2025-01-24 10:50:00|35.52|32.52|35.43|32.43|35.53|32.53|35.43|32.43|0
1737716100000|2025-01-24 10:55:00|35.4|32.4|35.4|32.4|35.41|32.41|35.39|32.39|0
1737716400000|2025-01-24 11:00:00|35.4|32.4|35.41|32.41|35.44|32.44|35.39|32.39|0
1737716700000|2025-01-24 11:05:00|35.4|32.4|35.48|32.48|35.49|32.49|35.37|32.37|0
1737717000000|2025-01-24 11:10:00|35.47|32.47|35.45|32.45|35.5|32.5|35.41|32.41|0
1737717300000|2025-01-24 11:15:00|35.46|32.46|35.46|32.46|35.48|32.48|35.44|32.44|0
1737717600000|2025-01-24 11:20:00|35.47|32.47|35.47|32.47|35.49|32.49|35.46|32.46|0
1737717900000|2025-01-24 11:25:00|35.49|32.49|35.49|32.49|35.5|32.5|35.39|32.39|0
1737718200000|2025-01-24 11:30:00|35.5|32.5|35.43|32.43|35.53|32.53|35.38|32.38|0
1737718500000|2025-01-24 11:35:00|35.46|32.46|35.46|32.46|35.54|32.54|35.45|32.45|0
1737718800000|2025-01-24 11:40:00|35.47|32.47|35.4|32.4|35.48|32.48|35.4|32.4|0
1737719100000|2025-01-24 11:45:00|35.43|32.43|35.35|32.35|35.46|32.46|35.34|32.34|0
1737719400000|2025-01-24 11:50:00|35.36|32.36|35.44|32.44|35.45|32.45|35.36|32.36|0
1737719700000|2025-01-24 11:55:00|35.43|32.43|35.35|32.35|35.46|32.46|35.35|32.35|0
1737720000000|2025-01-24 12:00:00|35.37|32.37|35.27|32.27|35.39|32.39|35.27|32.27|0
1737720300000|2025-01-24 12:05:00|35.26|32.26|35.35|32.35|35.35|32.35|35.25|32.25|0
1737720600000|2025-01-24 12:10:00|35.33|32.33|35.32|32.32|35.33|32.33|35.29|32.29|0
1737720900000|2025-01-24 12:15:00|35.3|32.3|35.22|32.22|35.3|32.3|35.21|32.21|0
1737721200000|2025-01-24 12:20:00|35.21|32.21|35.16|32.16|35.22|32.22|35.16|32.16|0
1737721500000|2025-01-24 12:25:00|35.14|32.14|35.1|32.1|35.17|32.17|35.1|32.1|0
1737721800000|2025-01-24 12:30:00|35.12|32.12|35.16|32.16|35.17|32.17|35.1|32.1|0
1737722100000|2025-01-24 12:35:00|35.17|32.17|35.29|32.29|35.3|32.3|35.17|32.17|0
1737722400000|2025-01-24 12:40:00|35.27|32.27|35.28|32.28|35.31|32.31|35.27|32.27|0
1737722700000|2025-01-24 12:45:00|35.3|32.3|35.35|32.35|35.37|32.37|35.3|32.3|0
1737723000000|2025-01-24 12:50:00|35.34|32.34|35.36|32.36|35.38|32.38|35.28|32.28|0
1737723300000|2025-01-24 12:55:00|35.38|32.38|35.24|32.24|35.38|32.38|35.24|32.24|0
1737723600000|2025-01-24 13:00:00|35.27|32.27|35.33|32.33|35.35|32.35|35.24|32.24|0
1737723900000|2025-01-24 13:05:00|35.32|32.32|35.43|32.43|35.43|32.43|35.29|32.29|0
1737724200000|2025-01-24 13:10:00|35.44|32.44|35.38|32.38|35.49|32.49|35.36|32.36|0
1737724500000|2025-01-24 13:15:00|35.37|32.37|35.3|32.3|35.37|32.37|35.28|32.28|0
1737724800000|2025-01-24 13:20:00|35.29|32.29|35.36|32.36|35.41|32.41|35.29|32.29|0
1737725100000|2025-01-24 13:25:00|35.37|32.37|35.35|32.35|35.37|32.37|35.32|32.32|0
1737725400000|2025-01-24 13:30:00|35.34|32.34|35.43|32.43|35.45|32.45|35.34|32.34|0
1737725700000|2025-01-24 13:35:00|35.42|32.42|35.43|32.43|35.51|32.51|35.41|32.41|0
1737726000000|2025-01-24 13:40:00|35.45|32.45|35.48|32.48|35.51|32.51|35.44|32.44|0
1737726300000|2025-01-24 13:45:00|35.5|32.5|34.99|31.99|35.51|32.51|34.99|31.99|0
1737726600000|2025-01-24 13:50:00|35.01|32.01|35.01|32.01|35.02|32.02|34.97|31.97|0
1737726900000|2025-01-24 13:55:00|34.99|31.99|34.94|31.94|34.99|31.99|34.94|31.94|0
1737727200000|2025-01-24 14:00:00|34.95|31.95|34.89|31.89|34.97|31.97|34.87|31.87|0
1737727500000|2025-01-24 14:05:00|34.87|31.87|34.74|31.74|34.95|31.95|34.69|31.69|0
1737727800000|2025-01-24 14:10:00|34.73|31.73|34.82|31.82|34.82|31.82|34.69|31.69|0
1737728100000|2025-01-24 14:15:00|34.81|31.81|34.69|31.69|34.81|31.81|34.66|31.66|0
1737728400000|2025-01-24 14:20:00|34.7|31.7|34.63|31.63|34.71|31.71|34.62|31.62|0
1737728700000|2025-01-24 14:25:00|34.67|31.67|34.52|31.52|34.72|31.72|34.46|31.46|0
1737729000000|2025-01-24 14:30:00|34.5|31.5|35.1|32.1|35.1|32.1|34.35|31.35|0
1737729300000|2025-01-24 14:35:00|35.09|32.09|34.57|31.57|35.09|32.09|34.57|31.57|0
1737729600000|2025-01-24 14:40:00|34.58|31.58|34.55|31.55|34.64|31.64|34.48|31.48|0
1737729900000|2025-01-24 14:45:00|34.33|31.33|34.45|31.45|34.49|31.49|34.27|31.27|0
1737730200000|2025-01-24 14:50:00|34.44|31.44|34.36|31.36|34.67|31.67|34.25|31.25|0
1737730500000|2025-01-24 14:55:00|34.35|31.35|34.38|31.38|34.52|31.52|34.34|31.34|0
1737730800000|2025-01-24 15:00:00|34.36|31.36|34.67|31.67|34.74|31.74|34.26|31.26|0
1737731100000|2025-01-24 15:05:00|34.69|31.69|34.66|31.66|34.73|31.73|34.54|31.54|0
1737731400000|2025-01-24 15:10:00|34.65|31.65|34.76|31.76|34.83|31.83|34.59|31.59|0
1737731700000|2025-01-24 15:15:00|34.78|31.78|34.4|31.4|34.8|31.8|34.32|31.32|0
1737732000000|2025-01-24 15:20:00|34.41|31.41|34.46|31.46|34.61|31.61|34.41|31.41|0
1737732300000|2025-01-24 15:25:00|34.45|31.45|34.61|31.61|34.65|31.65|34.45|31.45|0
1737732600000|2025-01-24 15:30:00|34.59|31.59|34.51|31.51|34.59|31.59|34.49|31.49|0
1737732900000|2025-01-24 15:35:00|34.53|31.53|34.68|31.68|34.74|31.74|34.45|31.45|0
1737733200000|2025-01-24 15:40:00|34.7|31.7|34.63|31.63|34.7|31.7|34.6|31.6|0
1737733500000|2025-01-24 15:45:00|34.66|31.66|34.47|31.47|34.67|31.67|34.46|31.46|0
1737733800000|2025-01-24 15:50:00|34.49|31.49|34.59|31.59|34.63|31.63|34.45|31.45|0
1737734100000|2025-01-24 15:55:00|34.61|31.61|34.67|31.67|34.67|31.67|34.52|31.52|0
1737734400000|2025-01-24 16:00:00|34.68|31.68|34.69|31.69|34.73|31.73|34.56|31.56|0
1737734700000|2025-01-24 16:05:00|34.7|31.7|34.46|31.46|34.72|31.72|34.44|31.44|0
1737735000000|2025-01-24 16:10:00|34.44|31.44|34.49|31.49|34.52|31.52|34.4|31.4|0
1737735300000|2025-01-24 16:15:00|34.48|31.48|34.47|31.47|34.56|31.56|34.42|31.42|0
1737735600000|2025-01-24 16:20:00|34.48|31.48|34.41|31.41|34.48|31.48|34.39|31.39|0
1737735900000|2025-01-24 16:25:00|34.4|31.4|34.32|31.32|34.41|31.41|34.32|31.32|0
1737736200000|2025-01-24 16:30:00|34.33|31.33|34.31|31.31|34.35|31.35|34.29|31.29|0
1737736500000|2025-01-24 16:35:00|34.29|31.29|34.27|31.27|34.37|31.37|34.22|31.22|0
1737736800000|2025-01-24 16:40:00|34.24|31.24|34.38|31.38|34.41|31.41|34.18|31.18|0
1737737100000|2025-01-24 16:45:00|34.4|31.4|34.36|31.36|34.41|31.41|34.36|31.36|0
1737737400000|2025-01-24 16:50:00|34.34|31.34|34.2|31.2|34.36|31.36|34.12|31.12|0
1737737700000|2025-01-24 16:55:00|34.18|31.18|34.53|31.53|34.61|31.61|34.18|31.18|0
1737738000000|2025-01-24 17:00:00|34.52|31.52|34.53|31.53|34.65|31.65|34.48|31.48|0
1737738300000|2025-01-24 17:05:00|34.54|31.54|34.49|31.49|34.61|31.61|34.39|31.39|0
1737738600000|2025-01-24 17:10:00|34.48|31.48|34.36|31.36|34.56|31.56|34.24|31.24|0
1737738900000|2025-01-24 17:15:00|34.37|31.37|34.26|31.26|34.39|31.39|34.24|31.24|0
1737739200000|2025-01-24 17:20:00|34.25|31.25|34.11|31.11|34.27|31.27|34.06|31.06|0
1737739500000|2025-01-24 17:25:00|34.1|31.1|34.37|31.37|34.42|31.42|34.06|31.06|0
1737739800000|2025-01-24 17:30:00|34.38|31.38|34.3|31.3|34.41|31.41|34.28|31.28|0
1737740100000|2025-01-24 17:35:00|34.29|31.29|34.38|31.38|34.38|31.38|34.28|31.28|0
1737740400000|2025-01-24 17:40:00|34.37|31.37|34.39|31.39|34.42|31.42|34.33|31.33|0
1737740700000|2025-01-24 17:45:00|34.41|31.41|34.42|31.42|34.43|31.43|34.33|31.33|0
1737741000000|2025-01-24 17:50:00|34.4|31.4|34.55|31.55|34.66|31.66|34.39|31.39|0
1737741300000|2025-01-24 17:55:00|34.56|31.56|34.75|31.75|34.82|31.82|34.56|31.56|0
1737741600000|2025-01-24 18:00:00|34.78|31.78|34.71|31.71|34.81|31.81|34.64|31.64|0
1737741900000|2025-01-24 18:05:00|34.7|31.7|34.84|31.84|34.84|31.84|34.7|31.7|0
1737742200000|2025-01-24 18:10:00|34.86|31.86|34.57|31.57|34.86|31.86|34.4|31.4|0
1737742500000|2025-01-24 18:15:00|34.58|31.58|34.56|31.56|34.65|31.65|34.49|31.49|0
1737742800000|2025-01-24 18:20:00|34.57|31.57|34.53|31.53|34.61|31.61|34.48|31.48|0
1737743100000|2025-01-24 18:25:00|34.58|31.58|34.61|31.61|34.65|31.65|34.53|31.53|0
1737743400000|2025-01-24 18:30:00|34.59|31.59|34.72|31.72|34.72|31.72|34.47|31.47|0
1737743700000|2025-01-24 18:35:00|34.71|31.71|34.62|31.62|34.75|31.75|34.59|31.59|0
1737744000000|2025-01-24 18:40:00|34.63|31.63|34.76|31.76|34.77|31.77|34.63|31.63|0
1737744300000|2025-01-24 18:45:00|34.77|31.77|34.77|31.77|34.88|31.88|34.66|31.66|0
1737744600000|2025-01-24 18:50:00|34.79|31.79|34.84|31.84|34.84|31.84|34.73|31.73|0
1737744900000|2025-01-24 18:55:00|34.83|31.83|35.1|32.1|35.26|32.26|34.83|31.83|0
1737745200000|2025-01-24 19:00:00|35.14|32.14|35.21|32.21|35.23|32.23|34.93|31.93|0
1737745500000|2025-01-24 19:05:00|35.18|32.18|35.33|32.33|35.35|32.35|35.15|32.15|0
1737745800000|2025-01-24 19:10:00|35.29|32.29|35.28|32.28|35.41|32.41|35.18|32.18|0
1737746100000|2025-01-24 19:15:00|35.27|32.27|35.32|32.32|35.35|32.35|35.12|32.12|0
1737746400000|2025-01-24 19:20:00|35.34|32.34|34.67|31.67|35.34|32.34|34.63|31.63|0
1737746700000|2025-01-24 19:25:00|34.64|31.64|34.64|31.64|34.67|31.67|34.45|31.45|0
1737747000000|2025-01-24 19:30:00|34.62|31.62|34.69|31.69|34.69|31.69|34.54|31.54|0
1737747300000|2025-01-24 19:35:00|34.68|31.68|34.63|31.63|34.69|31.69|34.58|31.58|0
1737747600000|2025-01-24 19:40:00|34.64|31.64|34.61|31.61|34.67|31.67|34.58|31.58|0
1737747900000|2025-01-24 19:45:00|34.63|31.63|34.52|31.52|34.63|31.63|34.5|31.5|0
1737748200000|2025-01-24 19:50:00|34.53|31.53|34.42|31.42|34.55|31.55|34.38|31.38|0
1737748500000|2025-01-24 19:55:00|34.43|31.43|34.65|31.65|34.66|31.66|34.42|31.42|0
1737748800000|2025-01-24 20:00:00|34.66|31.66|34.45|31.45|34.72|31.72|34.43|31.43|0
1737749100000|2025-01-24 20:05:00|34.48|31.48|34.65|31.65|34.66|31.66|34.47|31.47|0
1737749400000|2025-01-24 20:10:00|34.63|31.63|34.53|31.53|34.67|31.67|34.52|31.52|0
1737749700000|2025-01-24 20:15:00|34.54|31.54|34.71|31.71|34.72|31.72|34.52|31.52|0
1737750000000|2025-01-24 20:20:00|34.7|31.7|34.66|31.66|34.8|31.8|34.63|31.63|0
1737750300000|2025-01-24 20:25:00|34.67|31.67|34.82|31.82|34.87|31.87|34.63|31.63|0
1737750600000|2025-01-24 20:30:00|34.75|31.75|34.83|31.83|34.84|31.84|34.63|31.63|0
1737750900000|2025-01-24 20:35:00|34.84|31.84|34.83|31.83|34.87|31.87|34.77|31.77|0
1737751200000|2025-01-24 20:40:00|34.84|31.84|34.79|31.79|34.94|31.94|34.75|31.75|0
1737751500000|2025-01-24 20:45:00|34.8|31.8|34.66|31.66|34.81|31.81|34.59|31.59|0
1737751800000|2025-01-24 20:50:00|34.49|31.49|34.46|31.46|34.55|31.55|34.39|31.39|0
1737752100000|2025-01-24 20:55:00|34.47|31.47|34.25|31.25|34.47|31.47|34.15|31.15|0
1737752400000|2025-01-24 21:00:00|34.26|31.26|34.29|31.29|34.42|31.42|34.22|31.22|0
1737752700000|2025-01-24 21:05:00|34.3|31.3|34.38|31.38|34.38|31.38|34.29|31.29|0
1737753000000|2025-01-24 21:10:00|34.37|31.37|34.43|31.43|34.54|31.54|34.37|31.37|0
1737942300000|2025-01-27 01:45:00|40.49|36.59|40.6|36.7|40.65|36.75|40.44|36.54|0
1737942600000|2025-01-27 01:50:00|40.63|36.73|40.38|36.48|40.68|36.78|40.36|36.46|0
1737942900000|2025-01-27 01:55:00|40.4|36.5|40.35|36.45|40.48|36.58|40.32|36.42|0
1737943200000|2025-01-27 02:00:00|40.36|36.46|40.34|36.44|40.42|36.52|40.3|36.4|0
1737943500000|2025-01-27 02:05:00|40.33|36.43|41.67|37.77|41.68|37.78|40.33|36.43|0
1737943800000|2025-01-27 02:10:00|41.68|37.78|41.84|37.94|41.87|37.97|41.68|37.78|0
1737944100000|2025-01-27 02:15:00|41.85|37.95|41.79|37.89|41.88|37.98|41.76|37.86|0
1737944400000|2025-01-27 02:20:00|41.8|37.9|41.62|37.72|41.8|37.9|41.59|37.69|0
1737944700000|2025-01-27 02:25:00|41.61|37.71|41.6|37.7|41.65|37.75|41.57|37.67|0
1737945000000|2025-01-27 02:30:00|41.59|37.69|41.48|37.58|41.63|37.73|41.45|37.55|0
1737945300000|2025-01-27 02:35:00|41.5|37.6|41.58|37.68|41.6|37.7|41.5|37.6|0
1737945600000|2025-01-27 02:40:00|41.59|37.69|41.53|37.63|41.59|37.69|41.48|37.58|0
1737945900000|2025-01-27 02:45:00|41.52|37.62|41.52|37.62|41.59|37.69|41.49|37.59|0
1737946200000|2025-01-27 02:50:00|41.54|37.64|41.46|37.56|41.54|37.64|41.4|37.5|0
1737946500000|2025-01-27 02:55:00|41.45|37.55|41.51|37.61|41.52|37.62|41.45|37.55|0
1737946800000|2025-01-27 03:00:00|41.5|37.6|41.37|37.47|41.61|37.71|41.37|37.47|0
1737947100000|2025-01-27 03:05:00|41.35|37.45|41.35|37.45|41.4|37.5|41.32|37.42|0
1737947400000|2025-01-27 03:10:00|41.34|37.44|41.17|37.27|41.37|37.47|41.17|37.27|0
1737947700000|2025-01-27 03:15:00|41.19|37.29|41.13|37.23|41.19|37.29|41.1|37.2|0
1737948000000|2025-01-27 03:20:00|41.14|37.24|40.94|37.04|41.2|37.3|40.6|36.7|0
1737948300000|2025-01-27 03:25:00|40.93|37.03|40.88|36.98|40.94|37.04|40.85|36.95|0
1737948600000|2025-01-27 03:30:00|40.89|36.99|40.96|37.06|40.96|37.06|40.88|36.98|0
1737948900000|2025-01-27 03:35:00|40.95|37.05|40.95|37.05|41.08|37.18|40.92|37.02|0
1737949200000|2025-01-27 03:40:00|40.93|37.03|40.62|36.72|40.98|37.08|40.57|36.67|0
1737949500000|2025-01-27 03:45:00|40.64|36.74|40.71|36.81|40.74|36.84|40.62|36.72|0
1737949800000|2025-01-27 03:50:00|40.73|36.83|40.76|36.86|40.79|36.89|40.7|36.8|0
1737950100000|2025-01-27 03:55:00|40.74|36.84|40.74|36.84|40.77|36.87|40.69|36.79|0
1737950400000|2025-01-27 04:00:00|40.71|36.81|40.74|36.84|40.77|36.87|40.7|36.8|0
1737950700000|2025-01-27 04:05:00|40.73|36.83|40.83|36.93|40.89|36.99|40.71|36.81|0
1737951000000|2025-01-27 04:10:00|40.84|36.94|40.86|36.96|40.93|37.03|40.83|36.93|0
1737951300000|2025-01-27 04:15:00|40.87|36.97|40.98|37.08|41|37.1|40.84|36.94|0
1737951600000|2025-01-27 04:20:00|40.99|37.09|41|37.1|41.09|37.19|40.96|37.06|0
1737951900000|2025-01-27 04:25:00|40.99|37.09|40.93|37.03|41.02|37.12|40.9|37|0
1737952200000|2025-01-27 04:30:00|40.91|37.01|41.15|37.25|41.16|37.26|40.91|37.01|0
1737952500000|2025-01-27 04:35:00|41.13|37.23|41.21|37.31|41.26|37.36|41.1|37.2|0
1737952800000|2025-01-27 04:40:00|41.22|37.32|41.13|37.23|41.24|37.34|41.09|37.19|0
1737953100000|2025-01-27 04:45:00|41.12|37.22|41.12|37.22|41.15|37.25|41.04|37.14|0
1737953400000|2025-01-27 04:50:00|41.13|37.23|41.1|37.2|41.16|37.26|41.1|37.2|0
1737953700000|2025-01-27 04:55:00|41.12|37.22|41.1|37.2|41.12|37.22|41.05|37.15|0
1737954000000|2025-01-27 05:00:00|41.11|37.21|41.15|37.25|41.15|37.25|41.04|37.14|0
1737954300000|2025-01-27 05:05:00|41.14|37.24|41.26|37.36|41.26|37.36|41.11|37.21|0
1737954600000|2025-01-27 05:10:00|41.28|37.38|41.25|37.35|41.41|37.51|41.2|37.3|0
1737954900000|2025-01-27 05:15:00|41.24|37.34|41.26|37.36|41.26|37.36|41.15|37.25|0
1737955200000|2025-01-27 05:20:00|41.24|37.34|41.48|37.58|41.49|37.59|41.21|37.31|0
1737955500000|2025-01-27 05:25:00|41.47|37.57|41.82|37.92|41.85|37.95|41.47|37.57|0
1737955800000|2025-01-27 05:30:00|41.8|37.9|41.85|37.95|41.88|37.98|41.73|37.83|0
1737956100000|2025-01-27 05:35:00|41.87|37.97|41.77|37.87|41.91|38.01|41.75|37.85|0
1737956400000|2025-01-27 05:40:00|41.75|37.85|41.81|37.91|42|38.1|41.75|37.85|0
1737956700000|2025-01-27 05:45:00|41.84|37.94|41.92|38.02|42.01|38.11|41.79|37.89|0
1737957000000|2025-01-27 05:50:00|41.93|38.03|42.82|38.92|43.23|39.33|41.92|38.02|0
1737957300000|2025-01-27 05:55:00|42.8|38.9|42.89|38.99|42.96|39.06|42.8|38.9|0
1737957600000|2025-01-27 06:00:00|42.91|39.01|42.95|39.05|42.95|39.05|42.82|38.92|0
1737957900000|2025-01-27 06:05:00|42.94|39.04|43.1|39.2|43.16|39.26|42.88|38.98|0
1737958200000|2025-01-27 06:10:00|43.09|39.19|43.01|39.11|43.14|39.24|43|39.1|0
1737958500000|2025-01-27 06:15:00|43|39.1|42.97|39.07|43.08|39.18|42.9|39|0
1737958800000|2025-01-27 06:20:00|43.01|39.11|43.19|39.29|43.25|39.35|42.97|39.07|0
1737959100000|2025-01-27 06:25:00|43.18|39.28|43.17|39.27|43.2|39.3|43.1|39.2|0
1737959400000|2025-01-27 06:30:00|43.18|39.28|43.4|39.5|43.43|39.53|43.18|39.28|0
1737959700000|2025-01-27 06:35:00|43.38|39.48|43.71|39.81|43.9|40|43.35|39.45|0
1737960000000|2025-01-27 06:40:00|43.68|39.78|43.88|39.98|43.88|39.98|42.89|38.99|0
1737960300000|2025-01-27 06:45:00|43.86|39.96|43.97|40.07|44.02|40.12|43.86|39.96|0
1737960600000|2025-01-27 06:50:00|43.96|40.06|43.75|39.85|43.96|40.06|43.75|39.85|0
1737960900000|2025-01-27 06:55:00|43.73|39.83|43.81|39.91|43.82|39.92|43.61|39.71|0
1737961200000|2025-01-27 07:00:00|43.8|39.9|43.22|39.62|43.8|40.22|43.12|39.52|0
1737961500000|2025-01-27 07:05:00|43.2|39.6|43.48|39.88|43.48|39.88|43.18|39.58|0
1737961800000|2025-01-27 07:10:00|43.47|39.87|43.7|40.1|43.72|40.12|43.45|39.85|0
1737962100000|2025-01-27 07:15:00|43.72|40.12|48.12|44.52|48.28|44.68|43.69|40.09|0
1737962400000|2025-01-27 07:20:00|48.07|44.47|48.11|44.51|48.11|44.51|47.84|44.24|0
1737962700000|2025-01-27 07:25:00|48.1|44.5|47.97|44.37|48.17|44.57|47.68|44.08|0
1737963000000|2025-01-27 07:30:00|48|44.4|48.03|44.43|48.13|44.53|47.85|44.25|0
1737963300000|2025-01-27 07:35:00|48.02|44.42|47.98|44.38|48.07|44.47|47.64|44.04|0
1737963600000|2025-01-27 07:40:00|47.97|44.37|47.2|43.6|48.02|44.42|47.14|43.54|0
1737963900000|2025-01-27 07:45:00|47.19|43.59|47.34|43.74|47.4|43.8|47.15|43.55|0
1737964200000|2025-01-27 07:50:00|47.32|43.72|47.39|43.79|47.65|44.05|47.16|43.56|0
1737964500000|2025-01-27 07:55:00|47.41|43.81|47.73|44.13|47.76|44.16|47.34|43.74|0
1737964800000|2025-01-27 08:00:00|47.67|44.07|47.37|43.77|47.8|44.2|47.06|43.46|0
1737965100000|2025-01-27 08:05:00|47.35|43.75|47.56|43.96|47.71|44.11|47.25|43.65|0
1737965400000|2025-01-27 08:10:00|47.5|43.9|47.71|44.11|47.85|44.25|47.5|43.9|0
1737965700000|2025-01-27 08:15:00|47.73|44.13|48.31|44.71|48.42|44.82|47.73|44.13|0
1737966000000|2025-01-27 08:20:00|48.29|44.69|48.52|44.92|48.68|45.08|48.15|44.55|0
1737966300000|2025-01-27 08:25:00|48.51|44.91|48.32|44.72|48.55|44.95|47.97|44.37|0
1737966600000|2025-01-27 08:30:00|48.4|44.8|48.34|44.74|48.6|45|48.2|44.6|0
1737966900000|2025-01-27 08:35:00|48.36|44.76|47.29|43.69|49.08|45.48|47.29|43.69|0
1737967200000|2025-01-27 08:40:00|47.27|43.67|48.11|44.51|48.3|44.7|47.24|43.64|0
1737967500000|2025-01-27 08:45:00|48.13|44.53|47.71|44.11|48.16|44.56|47.54|43.94|0
1737967800000|2025-01-27 08:50:00|47.75|44.15|47.66|44.06|47.8|44.2|47.49|43.89|0
1737968100000|2025-01-27 08:55:00|47.68|44.08|47.66|44.06|48.03|44.43|47.64|44.04|0
1737968400000|2025-01-27 09:00:00|47.69|44.09|48.1|44.5|48.29|44.69|47.64|44.04|0
1737968700000|2025-01-27 09:05:00|48.09|44.49|48.02|44.42|48.19|44.59|47.85|44.25|0
1737969000000|2025-01-27 09:10:00|48|44.4|48.07|44.47|48.1|44.5|47.73|44.13|0
1737969300000|2025-01-27 09:15:00|48.05|44.45|48.13|44.53|48.13|44.53|47.79|44.19|0
1737969600000|2025-01-27 09:20:00|48.08|44.48|47.47|43.87|48.12|44.52|47.47|43.87|0
1737969900000|2025-01-27 09:25:00|47.44|43.84|47.71|44.11|47.71|44.11|47.3|43.7|0
1737970200000|2025-01-27 09:30:00|47.72|44.12|47.6|44|47.83|44.23|47.38|43.78|0
1737970500000|2025-01-27 09:35:00|47.61|44.01|47.25|43.65|47.68|44.08|47.25|43.65|0
1737970800000|2025-01-27 09:40:00|47.28|43.68|47.43|43.83|47.45|43.85|47.09|43.49|0
1737971100000|2025-01-27 09:45:00|47.45|43.85|47.85|44.25|47.92|44.32|47.4|43.8|0
1737971400000|2025-01-27 09:50:00|47.87|44.27|47.34|43.74|47.87|44.27|47.28|43.68|0
1737971700000|2025-01-27 09:55:00|47.36|43.76|47.77|44.17|47.8|44.2|47.33|43.73|0
1737972000000|2025-01-27 10:00:00|47.76|44.16|48.63|45.03|48.66|45.06|47.72|44.12|0
1737972300000|2025-01-27 10:05:00|48.54|44.94|48.28|44.68|48.63|45.03|48.24|44.64|0
1737972600000|2025-01-27 10:10:00|48.3|44.7|49.89|46.29|49.91|46.31|47.7|44.1|0
1737972900000|2025-01-27 10:15:00|49.91|46.31|50.28|46.68|50.32|46.72|49.89|46.29|0
1737973200000|2025-01-27 10:20:00|50.26|46.66|50.08|46.48|50.32|46.72|49.93|46.33|0
1737973500000|2025-01-27 10:25:00|50.03|46.43|50.26|46.66|50.31|46.71|50.02|46.42|0
1737973800000|2025-01-27 10:30:00|50.28|46.68|50.69|47.09|50.69|47.09|50.15|46.55|0
1737974100000|2025-01-27 10:35:00|50.7|47.1|50.53|46.93|50.76|47.16|50.37|46.77|0
1737974400000|2025-01-27 10:40:00|50.51|46.91|50.93|47.33|50.93|47.33|49.76|46.16|0
1737974700000|2025-01-27 10:45:00|50.91|47.31|51.36|47.76|51.47|47.87|50.83|47.23|0
1737975000000|2025-01-27 10:50:00|51.34|47.74|52.06|47.86|53.35|49.75|51.25|47.65|0
1737975300000|2025-01-27 10:55:00|52.11|47.91|52.28|48.08|52.48|48.28|50.72|46.52|0
1737975600000|2025-01-27 11:00:00|52.37|48.17|52|47.8|52.42|48.22|51.79|47.59|0
1737975900000|2025-01-27 11:05:00|52.04|47.84|51.48|47.28|52.14|47.94|51.25|47.05|0
1737976200000|2025-01-27 11:10:00|51.51|47.31|51.23|47.03|51.9|47.7|51.21|47.01|0
1737976500000|2025-01-27 11:15:00|51.22|47.02|51.61|47.41|51.72|47.52|50.99|46.79|0
1737976800000|2025-01-27 11:20:00|51.54|47.34|51.48|47.28|51.61|47.41|51.16|46.96|0
1737977100000|2025-01-27 11:25:00|51.49|47.29|51.84|47.64|52.32|48.12|51.33|47.13|0
1737977400000|2025-01-27 11:30:00|51.87|47.67|51.38|47.18|51.99|47.79|51.32|47.12|0
1737977700000|2025-01-27 11:35:00|51.3|47.1|51.08|46.88|51.57|47.37|51.05|46.85|0
1737978000000|2025-01-27 11:40:00|51.12|46.92|51.62|47.42|52.04|47.84|51.08|46.88|0
1737978300000|2025-01-27 11:45:00|51.63|47.43|51.59|47.39|51.82|47.62|51.46|47.26|0
1737978600000|2025-01-27 11:50:00|51.57|47.37|51.79|47.59|52.08|47.88|51.55|47.35|0
1737978900000|2025-01-27 11:55:00|51.77|47.57|52.1|47.9|52.22|48.02|51.68|47.48|0
1737979200000|2025-01-27 12:00:00|52.08|47.88|51.9|47.7|52.14|47.94|51.53|47.33|0
1737979500000|2025-01-27 12:05:00|51.8|47.6|51.38|47.18|52.01|47.81|51.38|47.18|0
1737979800000|2025-01-27 12:10:00|51.33|47.13|51.19|46.99|51.54|47.34|51.17|46.97|0
1737980100000|2025-01-27 12:15:00|51.18|46.98|48.23|44.63|53.33|49.73|47.33|43.73|0
1737980400000|2025-01-27 12:20:00|48.24|44.64|47.85|44.25|48.33|44.73|47.81|44.21|0
1737980700000|2025-01-27 12:25:00|47.82|44.22|47.49|43.89|48|44.4|47.45|43.85|0
1737981000000|2025-01-27 12:30:00|47.54|43.94|47.57|43.97|47.67|44.07|47.52|43.92|0
1737981300000|2025-01-27 12:35:00|47.65|44.05|47.53|43.93|47.65|44.05|47.41|43.81|0
1737981600000|2025-01-27 12:40:00|47.51|43.91|46.99|43.39|47.53|43.93|46.99|43.39|0
1737981900000|2025-01-27 12:45:00|47|43.4|46.42|42.82|47.63|44.03|46.32|42.72|0
1737982200000|2025-01-27 12:50:00|46.41|42.81|46.57|42.97|46.85|43.25|46.41|42.81|0
1737982500000|2025-01-27 12:55:00|46.59|42.99|46.67|43.07|46.73|43.13|46.46|42.86|0
1737982800000|2025-01-27 13:00:00|46.66|43.06|46.56|42.96|47.09|43.49|46.56|42.96|0
1737983100000|2025-01-27 13:05:00|46.62|43.02|46.34|42.74|46.62|43.02|46.25|42.65|0
1737983400000|2025-01-27 13:10:00|46.3|42.7|46.22|42.62|46.4|42.8|46.13|42.53|0
1737983700000|2025-01-27 13:15:00|46.2|42.6|45.98|42.38|46.28|42.68|45.86|42.26|0
1737984000000|2025-01-27 13:20:00|46.03|42.43|46.01|42.41|46.11|42.51|45.7|42.1|0
1737984300000|2025-01-27 13:25:00|46.03|42.43|45.81|42.21|46.15|42.55|45.74|42.14|0
1737984600000|2025-01-27 13:30:00|45.79|42.19|46.28|42.68|46.29|42.69|45.71|42.11|0
1737984900000|2025-01-27 13:35:00|46.35|42.75|46.26|42.66|46.4|42.8|46.14|42.54|0
1737985200000|2025-01-27 13:40:00|46.23|42.63|46.55|42.95|46.68|43.08|46.01|42.41|0
1737985500000|2025-01-27 13:45:00|46.51|42.91|46.44|42.84|46.61|43.01|46.28|42.68|0
1737985800000|2025-01-27 13:50:00|46.48|42.88|46.58|42.98|46.71|43.11|46.48|42.88|0
1737986100000|2025-01-27 13:55:00|46.56|42.96|46.41|42.81|46.61|43.01|46.31|42.71|0
1737986400000|2025-01-27 14:00:00|46.37|42.77|46.71|43.11|46.74|43.14|46.37|42.77|0
1737986700000|2025-01-27 14:05:00|46.7|43.1|46.85|43.25|46.88|43.28|46.61|43.01|0
1737987000000|2025-01-27 14:10:00|46.83|43.23|46.81|43.21|47.07|43.47|46.8|43.2|0
1737987300000|2025-01-27 14:15:00|46.83|43.23|47.11|43.51|47.21|43.61|46.69|43.09|0
1737987600000|2025-01-27 14:20:00|47.13|43.53|47.14|43.54|47.16|43.56|46.9|43.3|0
1737987900000|2025-01-27 14:25:00|47.19|43.59|47.07|43.47|47.23|43.63|46.9|43.3|0
1737988200000|2025-01-27 14:30:00|47.09|43.49|43.7|40.1|47.14|43.54|43.45|39.85|0
1737988500000|2025-01-27 14:35:00|43.72|40.12|43.13|39.53|44.68|41.08|43.07|39.47|0
1737988800000|2025-01-27 14:40:00|43.19|39.59|43.37|39.77|43.7|40.1|43.03|39.43|0
1737989100000|2025-01-27 14:45:00|43.4|39.8|43.08|39.48|43.45|39.85|42.95|39.35|0
1737989400000|2025-01-27 14:50:00|43.16|39.56|42.62|39.02|43.38|39.78|42.51|38.91|0
1737989700000|2025-01-27 14:55:00|42.59|38.99|41.8|38.2|42.79|39.19|41.79|38.19|0
1737990000000|2025-01-27 15:00:00|41.82|38.22|42.43|38.83|42.51|38.91|41.77|38.17|0
1737990300000|2025-01-27 15:05:00|42.41|38.81|42.41|38.81|42.61|39.01|42.1|38.5|0
1737990600000|2025-01-27 15:10:00|42.46|38.86|42.47|38.87|42.63|39.03|42.17|38.57|0
1737990900000|2025-01-27 15:15:00|42.42|38.82|42.94|39.34|43.07|39.47|42.3|38.7|0
1737991200000|2025-01-27 15:20:00|42.97|39.37|42.65|39.05|43.48|39.88|42.36|38.76|0
1737991500000|2025-01-27 15:25:00|42.63|39.03|42.18|38.58|42.87|39.27|42.04|38.44|0
1737991800000|2025-01-27 15:30:00|42.2|38.6|41.41|37.81|43.2|39.6|41.33|37.73|0
1737992100000|2025-01-27 15:35:00|41.27|37.67|41.41|37.81|41.66|38.06|41.21|37.61|0
1737992400000|2025-01-27 15:40:00|41.4|37.8|41.26|37.66|41.52|37.92|41.18|37.58|0
1737992700000|2025-01-27 15:45:00|41.32|37.72|41.46|37.86|41.57|37.97|40.93|37.33|0
1737993000000|2025-01-27 15:50:00|41.45|37.85|40.93|37.33|41.54|37.94|40.93|37.33|0
1737993300000|2025-01-27 15:55:00|40.95|37.35|41.25|38.25|41.25|38.25|40.6|37.2|0
1737993600000|2025-01-27 16:00:00|41.23|38.23|41.54|38.54|41.6|38.6|41.04|38.04|0
1737993900000|2025-01-27 16:05:00|41.49|38.49|42.26|39.26|42.31|39.31|41.33|38.33|0
1737994200000|2025-01-27 16:10:00|42.21|39.21|41.99|38.99|42.24|39.24|41.91|38.91|0
1737994500000|2025-01-27 16:15:00|42.04|39.04|41.97|38.97|42.08|39.08|41.75|38.75|0
1737994800000|2025-01-27 16:20:00|41.89|38.89|42.57|39.57|42.57|39.57|41.89|38.89|0
1737995100000|2025-01-27 16:25:00|42.78|39.78|42.92|39.92|43.07|40.07|42.76|39.76|0
1737995400000|2025-01-27 16:30:00|42.94|39.94|42.96|39.96|43.05|40.05|42.86|39.86|0
1737995700000|2025-01-27 16:35:00|42.92|39.92|43.03|40.03|43.07|40.07|42.56|39.56|0
1737996000000|2025-01-27 16:40:00|43.05|40.05|42.81|39.81|43.08|40.08|42.79|39.79|0
1737996300000|2025-01-27 16:45:00|42.82|39.82|42.43|39.43|42.89|39.89|42.14|39.14|0
1737996600000|2025-01-27 16:50:00|42.49|39.49|43.06|40.06|43.09|40.09|42.3|39.3|0
1737996900000|2025-01-27 16:55:00|43.03|40.03|42.8|39.8|43.07|40.07|42.48|39.48|0
1737997200000|2025-01-27 17:00:00|42.79|39.79|41.75|38.75|42.9|39.9|41.6|38.6|0
1737997500000|2025-01-27 17:05:00|41.74|38.74|41.89|38.89|42.03|39.03|41.42|38.42|0
1737997800000|2025-01-27 17:10:00|41.9|38.9|41.7|38.7|41.94|38.94|41.47|38.47|0
1737998100000|2025-01-27 17:15:00|41.67|38.67|41.87|38.87|41.9|38.9|41.45|38.45|0
1737998400000|2025-01-27 17:20:00|41.85|38.85|41.82|38.82|42.14|39.14|41.78|38.78|0
1737998700000|2025-01-27 17:25:00|41.87|38.87|41.37|38.37|41.95|38.95|41.2|38.2|0
1737999000000|2025-01-27 17:30:00|41.35|38.35|41.14|38.14|41.48|38.48|41.12|38.12|0
1737999300000|2025-01-27 17:35:00|41.15|38.15|41.24|38.24|41.37|38.37|41.03|38.03|0
1737999600000|2025-01-27 17:40:00|41.23|38.23|41.57|38.57|41.76|38.76|41.2|38.2|0
1737999900000|2025-01-27 17:45:00|41.56|38.56|42.07|39.07|42.07|39.07|41.54|38.54|0
1738000200000|2025-01-27 17:50:00|42.06|39.06|42.34|39.34|42.42|39.42|42.06|39.06|0
1738000500000|2025-01-27 17:55:00|42.33|39.33|42.48|39.48|42.5|39.5|42.29|39.29|0
1738000800000|2025-01-27 18:00:00|42.45|39.45|42.95|39.95|43.09|40.09|41.68|38.68|0
1738001100000|2025-01-27 18:05:00|42.93|39.93|42.93|39.93|43|40|42.69|39.69|0
1738001400000|2025-01-27 18:10:00|42.95|39.95|42.93|39.93|43.03|40.03|42.79|39.79|0
1738001700000|2025-01-27 18:15:00|42.91|39.91|43.01|40.01|43.11|40.11|42.77|39.77|0
1738002000000|2025-01-27 18:20:00|42.95|39.95|43.02|40.02|43.09|40.09|42.79|39.79|0
1738002300000|2025-01-27 18:25:00|43.01|40.01|43.1|40.1|43.14|40.14|42.85|39.85|0
1738002600000|2025-01-27 18:30:00|43.12|40.12|42.64|39.64|43.12|40.12|42.45|39.45|0
1738002900000|2025-01-27 18:35:00|42.65|39.65|42.83|39.83|42.89|39.89|42.27|39.27|0
1738003200000|2025-01-27 18:40:00|42.8|39.8|42.28|39.28|43.01|40.01|42.15|39.15|0
1738003500000|2025-01-27 18:45:00|42.31|39.31|42.55|39.55|42.59|39.59|42.23|39.23|0
1738003800000|2025-01-27 18:50:00|42.56|39.56|42.4|39.4|42.61|39.61|42.28|39.28|0
1738004100000|2025-01-27 18:55:00|42.42|39.42|42.65|39.65|42.78|39.78|42.37|39.37|0
1738004400000|2025-01-27 19:00:00|42.62|39.62|42.3|39.3|42.64|39.64|42.16|39.16|0
1738004700000|2025-01-27 19:05:00|42.29|39.29|42.49|39.49|42.54|39.54|42.27|39.27|0
1738005000000|2025-01-27 19:10:00|42.46|39.46|42.08|39.08|42.51|39.51|41.92|38.92|0
1738005300000|2025-01-27 19:15:00|42.03|39.03|41.56|38.56|42.11|39.11|41.51|38.51|0
1738005600000|2025-01-27 19:20:00|41.58|38.58|41.42|38.42|41.91|38.91|41.38|38.38|0
1738005900000|2025-01-27 19:25:00|41.44|38.44|40.61|37.61|41.52|38.52|40.52|37.52|0
1738006200000|2025-01-27 19:30:00|40.6|37.6|40.84|37.84|41.07|38.07|40.6|37.6|0
1738006500000|2025-01-27 19:35:00|40.82|37.82|40.93|37.93|41.21|38.21|40.76|37.76|0
1738006800000|2025-01-27 19:40:00|41.02|38.02|41.39|38.39|41.46|38.46|40.78|37.78|0
1738007100000|2025-01-27 19:45:00|41.45|38.45|41.97|38.97|42.02|39.02|41.23|38.23|0
1738007400000|2025-01-27 19:50:00|41.94|38.94|41.92|38.92|42.25|39.25|41.84|38.84|0
1738007700000|2025-01-27 19:55:00|41.94|38.94|41.87|38.87|42.05|39.05|41.61|38.61|0
1738008000000|2025-01-27 20:00:00|41.84|38.84|41.68|38.68|41.89|38.89|41.53|38.53|0
1738008300000|2025-01-27 20:05:00|41.75|38.75|41.92|38.92|42.52|39.52|41.75|38.75|0
1738008600000|2025-01-27 20:10:00|41.95|38.95|42.16|39.16|42.2|39.2|41.73|38.73|0
1738008900000|2025-01-27 20:15:00|42.12|39.12|41.87|38.87|42.27|39.27|41.75|38.75|0
1738009200000|2025-01-27 20:20:00|41.84|38.84|41.59|38.59|41.9|38.9|41.47|38.47|0
1738009500000|2025-01-27 20:25:00|41.64|38.64|41.84|38.84|41.89|38.89|41.4|38.4|0
1738009800000|2025-01-27 20:30:00|41.68|38.68|41.87|38.87|41.99|38.99|41.62|38.62|0
1738010100000|2025-01-27 20:35:00|41.84|38.84|41.65|38.65|41.88|38.88|41.49|38.49|0
1738010400000|2025-01-27 20:40:00|41.62|38.62|41.31|38.31|41.71|38.71|41.29|38.29|0
1738010700000|2025-01-27 20:45:00|41.34|38.34|41.43|38.43|41.68|38.68|41.15|38.15|0
1738011000000|2025-01-27 20:50:00|41.41|38.41|41.49|38.49|41.82|38.82|41.26|38.26|0
1738011300000|2025-01-27 20:55:00|41.47|38.47|41.1|38.1|41.9|38.9|40.69|37.69|0
1738011600000|2025-01-27 21:00:00|41.17|38.17|40.42|37.42|41.17|38.17|40.29|37.29|0
1738011900000|2025-01-27 21:05:00|40.53|37.53|40.69|37.69|40.77|37.77|40.53|37.53|0
1738012200000|2025-01-27 21:10:00|40.66|37.66|40.65|37.65|40.83|37.83|40.59|37.59|0
1738012500000|2025-01-27 21:15:00|40.76|37.56|40.64|37.44|40.79|37.59|40.62|37.42|0
1738012800000|2025-01-27 21:20:00|40.67|37.47|40.52|37.32|40.71|37.51|40.46|37.26|0
1738013100000|2025-01-27 21:25:00|40.53|37.33|40.59|37.39|40.62|37.42|40.52|37.32|0
1738013400000|2025-01-27 21:30:00|40.58|37.38|40.59|37.39|40.65|37.45|40.56|37.36|0
1738013700000|2025-01-27 21:35:00|40.6|37.4|40.6|37.4|40.68|37.48|40.57|37.37|0
1738014000000|2025-01-27 21:40:00|40.59|37.39|40.63|37.43|40.66|37.46|40.57|37.37|0
1738014300000|2025-01-27 21:45:00|40.65|37.45|40.74|37.54|40.78|37.58|40.65|37.45|0
1738014600000|2025-01-27 21:50:00|40.75|37.55|40.78|37.58|40.78|37.58|40.72|37.52|0
1738014900000|2025-01-27 21:55:00|40.8|37.6|40.73|37.53|40.83|37.63|40.71|37.51|0
1738015200000|2025-01-27 22:00:00|40.72|37.52|40.69|37.49|40.72|37.52|40.66|37.46|0
1738015500000|2025-01-27 22:05:00|40.68|37.48|40.67|37.47|40.7|37.5|40.67|37.47|0
1738015800000|2025-01-27 22:10:00|40.69|37.49|40.7|37.5|40.7|37.5|40.69|37.49|0
1738016100000|2025-01-27 22:15:00|40.71|37.51|40.68|37.48|40.71|37.51|40.68|37.48|0
1738016400000|2025-01-27 22:20:00|40.73|37.53|40.68|37.48|40.73|37.53|40.68|37.48|0
1738016700000|2025-01-27 22:25:00|40.69|37.49|40.67|37.47|40.69|37.49|40.66|37.46|0
1738017000000|2025-01-27 22:30:00|40.66|37.46|40.62|37.42|40.67|37.47|40.62|37.42|0
1738017300000|2025-01-27 22:35:00|40.61|37.41|40.59|37.39|40.62|37.42|40.58|37.38|0
1738017600000|2025-01-27 22:40:00|40.6|37.4|40.56|37.36|40.6|37.4|40.55|37.35|0
1738017900000|2025-01-27 22:45:00|40.55|37.35|40.52|37.32|40.55|37.35|40.5|37.3|0
1738018200000|2025-01-27 22:50:00|40.51|37.31|40.52|37.32|40.58|37.38|40.5|37.3|0
1738018500000|2025-01-27 22:55:00|40.51|37.31|40.36|37.16|40.51|37.31|40.36|37.16|0
1738018800000|2025-01-27 23:00:00|40.17|36.97|40.58|37.38|40.61|37.41|40.17|36.97|0
1738019100000|2025-01-27 23:05:00|40.63|37.43|40.24|37.04|40.65|37.45|40.18|36.98|0
1738019400000|2025-01-27 23:10:00|40.25|37.05|40.58|37.38|40.61|37.41|40.25|37.05|0
1738019700000|2025-01-27 23:15:00|40.61|37.41|40.72|37.52|40.81|37.61|40.6|37.4|0
1738020000000|2025-01-27 23:20:00|40.7|37.5|40.84|37.64|41.3|38.1|40.67|37.47|0
1738020300000|2025-01-27 23:25:00|40.82|37.62|41.31|38.11|41.46|38.26|40.8|37.6|0
1738020600000|2025-01-27 23:30:00|41.26|38.06|41.17|37.97|41.33|38.13|41.09|37.89|0
1738020900000|2025-01-27 23:35:00|41.22|38.02|41.06|37.86|41.24|38.04|41.02|37.82|0
1738021200000|2025-01-27 23:40:00|41.03|37.83|40.85|37.65|41.03|37.83|40.8|37.6|0
1738021500000|2025-01-27 23:45:00|40.86|37.66|40.86|37.66|41.01|37.81|40.86|37.66|0
1738021800000|2025-01-27 23:50:00|40.85|37.65|40.58|37.38|40.85|37.65|40.56|37.36|0
1738022100000|2025-01-27 23:55:00|40.59|37.39|40.6|37.4|40.65|37.45|40.55|37.35|0
1738022400000|2025-01-28 00:00:00|40.61|37.41|40.66|37.46|40.68|37.48|40.48|37.28|0
1738022700000|2025-01-28 00:05:00|40.65|37.45|40.64|37.44|40.77|37.57|40.58|37.38|0
1738023000000|2025-01-28 00:10:00|40.67|37.47|40.79|37.59|40.86|37.66|40.67|37.47|0
1738023300000|2025-01-28 00:15:00|40.86|37.66|40.82|37.62|40.96|37.76|40.79|37.59|0
1738023600000|2025-01-28 00:20:00|40.85|37.65|40.96|37.76|41.04|37.84|40.72|37.52|0
1738023900000|2025-01-28 00:25:00|40.97|37.77|41.01|37.81|41.05|37.85|40.96|37.76|0
1738024200000|2025-01-28 00:30:00|41.02|37.82|41.17|37.97|41.36|38.16|41.02|37.82|0
1738024500000|2025-01-28 00:35:00|41.19|37.99|41|37.8|41.26|38.06|41|37.8|0
1738024800000|2025-01-28 00:40:00|40.99|37.79|41.02|37.82|41.13|37.93|40.99|37.79|0
1738025100000|2025-01-28 00:45:00|41.03|37.83|41.09|37.89|41.23|38.03|41.02|37.82|0
1738025400000|2025-01-28 00:50:00|41.11|37.91|41.11|37.91|41.12|37.92|40.92|37.72|0
1738025700000|2025-01-28 00:55:00|41.13|37.93|41.09|37.89|41.18|37.98|41.05|37.85|0
1738026000000|2025-01-28 01:00:00|41.05|37.85|40.92|37.72|41.06|37.86|40.9|37.7|0
1738026300000|2025-01-28 01:05:00|40.93|37.73|40.74|37.54|40.95|37.75|40.72|37.52|0
1738026600000|2025-01-28 01:10:00|40.77|37.57|40.67|37.47|40.78|37.58|40.63|37.43|0
1738026900000|2025-01-28 01:15:00|40.66|37.46|40.81|37.61|40.82|37.62|40.59|37.39|0
1738027200000|2025-01-28 01:20:00|40.8|37.6|40.7|37.5|40.82|37.62|40.67|37.47|0
1738027500000|2025-01-28 01:25:00|40.69|37.49|40.66|37.46|40.72|37.52|40.55|37.35|0
1738027800000|2025-01-28 01:30:00|40.57|37.57|40.6|37.6|40.69|37.69|40.55|37.55|0
1738028100000|2025-01-28 01:35:00|40.58|37.58|40.49|37.49|40.61|37.61|40.46|37.46|0
1738028400000|2025-01-28 01:40:00|40.5|37.5|40.58|37.58|40.61|37.61|40.5|37.5|0
1738028700000|2025-01-28 01:45:00|40.57|37.57|40.78|37.78|40.92|37.92|40.57|37.57|0
1738029000000|2025-01-28 01:50:00|40.79|37.79|40.62|37.62|40.79|37.79|40.61|37.61|0
1738029300000|2025-01-28 01:55:00|40.61|37.61|41.42|38.42|41.58|38.58|40.59|37.59|0
1738029600000|2025-01-28 02:00:00|41.58|38.58|41.27|38.27|41.67|38.67|41.19|38.19|0
1738029900000|2025-01-28 02:05:00|41.24|38.24|41.24|38.24|41.77|38.77|41.13|38.13|0
1738030200000|2025-01-28 02:10:00|41.25|38.25|41.19|38.19|41.25|38.25|41.1|38.1|0
1738030500000|2025-01-28 02:15:00|41.21|38.21|41.11|38.11|41.22|38.22|40.93|37.93|0
1738030800000|2025-01-28 02:20:00|41.08|38.08|41.12|38.12|41.21|38.21|41.05|38.05|0
1738031100000|2025-01-28 02:25:00|41.13|38.13|41.14|38.14|41.17|38.17|41.02|38.02|0
1738031400000|2025-01-28 02:30:00|41.16|38.16|41.1|38.1|41.25|38.25|41.09|38.09|0
1738031700000|2025-01-28 02:35:00|41.09|38.09|41.32|38.32|41.34|38.34|41.09|38.09|0
1738032000000|2025-01-28 02:40:00|41.34|38.34|41.35|38.35|41.38|38.38|41.25|38.25|0
1738032300000|2025-01-28 02:45:00|41.34|38.34|41.39|38.39|41.41|38.41|41.26|38.26|0
1738032600000|2025-01-28 02:50:00|41.37|38.37|41.2|38.2|41.47|38.47|41.2|38.2|0
1738032900000|2025-01-28 02:55:00|41.21|38.21|41.24|38.24|41.27|38.27|41.14|38.14|0
1738033200000|2025-01-28 03:00:00|41.26|38.26|41.19|38.19|41.32|38.32|41.19|38.19|0
1738033500000|2025-01-28 03:05:00|41.21|38.21|41.1|38.1|41.32|38.32|41.06|38.06|0
1738033800000|2025-01-28 03:10:00|41.09|38.09|41.12|38.12|41.13|38.13|41.02|38.02|0
1738034100000|2025-01-28 03:15:00|41.11|38.11|41.05|38.05|41.18|38.18|41.02|38.02|0
1738034400000|2025-01-28 03:20:00|41.07|38.07|41.04|38.04|41.07|38.07|40.93|37.93|0
1738034700000|2025-01-28 03:25:00|41.02|38.02|40.94|37.94|41.1|38.1|40.9|37.9|0
1738035000000|2025-01-28 03:30:00|40.92|37.92|41.1|38.1|41.1|38.1|40.79|37.79|0
1738035300000|2025-01-28 03:35:00|41.12|38.12|41.03|38.03|41.16|38.16|40.87|37.87|0
1738035600000|2025-01-28 03:40:00|41.02|38.02|41.03|38.03|41.07|38.07|40.97|37.97|0
1738035900000|2025-01-28 03:45:00|41.04|38.04|41.15|38.15|41.17|38.17|41.04|38.04|0
1738036200000|2025-01-28 03:50:00|41.16|38.16|41.24|38.24|41.25|38.25|41.09|38.09|0
1738036500000|2025-01-28 03:55:00|41.25|38.25|41.2|38.2|41.26|38.26|41.18|38.18|0
1738036800000|2025-01-28 04:00:00|41.21|38.21|41.26|38.26|41.29|38.29|41.18|38.18|0
1738037100000|2025-01-28 04:05:00|41.27|38.27|41.24|38.24|41.29|38.29|41.15|38.15|0
1738037400000|2025-01-28 04:10:00|41.23|38.23|41.07|38.07|41.26|38.26|41.03|38.03|0
1738037700000|2025-01-28 04:15:00|41.06|38.06|41.12|38.12|41.15|38.15|41.04|38.04|0
1738038000000|2025-01-28 04:20:00|41.13|38.13|41.15|38.15|41.23|38.23|41.07|38.07|0
1738038300000|2025-01-28 04:25:00|41.13|38.13|41.19|38.19|41.28|38.28|41.11|38.11|0
1738038600000|2025-01-28 04:30:00|41.21|38.21|41.13|38.13|41.3|38.3|41.11|38.11|0
1738038900000|2025-01-28 04:35:00|41.11|38.11|41.1|38.1|41.13|38.13|41.05|38.05|0
1738039200000|2025-01-28 04:40:00|41.08|38.08|41.1|38.1|41.14|38.14|41.04|38.04|0
1738039500000|2025-01-28 04:45:00|41.09|38.09|41.09|38.09|41.14|38.14|41.06|38.06|0
1738039800000|2025-01-28 04:50:00|41.1|38.1|41.08|38.08|41.14|38.14|41.06|38.06|0
1738040100000|2025-01-28 04:55:00|41.09|38.09|40.99|37.99|41.12|38.12|40.95|37.95|0
1738040400000|2025-01-28 05:00:00|40.97|37.97|40.99|37.99|41.03|38.03|40.82|37.82|0
1738040700000|2025-01-28 05:05:00|40.97|37.97|41.12|38.12|41.17|38.17|40.97|37.97|0
1738041000000|2025-01-28 05:10:00|41.14|38.14|41.2|38.2|41.24|38.24|41.1|38.1|0
1738041300000|2025-01-28 05:15:00|41.21|38.21|41.23|38.23|41.27|38.27|41.18|38.18|0
1738041600000|2025-01-28 05:20:00|41.21|38.21|41.24|38.24|41.29|38.29|41.21|38.21|0
1738041900000|2025-01-28 05:25:00|41.25|38.25|41.24|38.24|41.29|38.29|41.19|38.19|0
1738042200000|2025-01-28 05:30:00|41.21|38.21|41.32|38.32|41.35|38.35|41.19|38.19|0
1738042500000|2025-01-28 05:35:00|41.31|38.31|41.6|38.6|41.62|38.62|41.27|38.27|0
1738042800000|2025-01-28 05:40:00|41.62|38.62|41.42|38.42|41.62|38.62|41.42|38.42|0
1738043100000|2025-01-28 05:45:00|41.44|38.44|41.45|38.45|41.47|38.47|41.34|38.34|0
1738043400000|2025-01-28 05:50:00|41.43|38.43|41.39|38.39|41.45|38.45|41.37|38.37|0
1738043700000|2025-01-28 05:55:00|41.4|38.4|41.19|38.19|41.42|38.42|41.17|38.17|0
1738044000000|2025-01-28 06:00:00|41.17|38.17|41.09|38.09|41.2|38.2|41.06|38.06|0
1738044300000|2025-01-28 06:05:00|41.08|38.08|40.9|37.9|41.15|38.15|40.9|37.9|0
1738044600000|2025-01-28 06:10:00|40.88|37.88|41.14|38.14|41.18|38.18|40.88|37.88|0
1738044900000|2025-01-28 06:15:00|41.15|38.15|41.18|38.18|41.26|38.26|41.13|38.13|0
1738045200000|2025-01-28 06:20:00|41.17|38.17|41.18|38.18|41.21|38.21|41.13|38.13|0
1738045500000|2025-01-28 06:25:00|41.21|38.21|41.27|38.27|41.36|38.36|41.21|38.21|0
1738045800000|2025-01-28 06:30:00|41.26|38.26|41.22|38.22|41.26|38.26|41.08|38.08|0
1738046100000|2025-01-28 06:35:00|41.23|38.23|41.44|38.44|41.45|38.45|41.21|38.21|0
1738046400000|2025-01-28 06:40:00|41.45|38.45|41.47|38.47|41.53|38.53|41.42|38.42|0
1738046700000|2025-01-28 06:45:00|41.48|38.48|41.47|38.47|41.59|38.59|41.47|38.47|0
1738047000000|2025-01-28 06:50:00|41.48|38.48|41.46|38.46|41.51|38.51|41.43|38.43|0
1738047300000|2025-01-28 06:55:00|41.44|38.44|41.38|38.38|41.45|38.45|41.36|38.36|0
1738047600000|2025-01-28 07:00:00|41.4|38.4|41.49|38.49|41.61|38.61|41.35|38.35|0
1738047900000|2025-01-28 07:05:00|41.48|38.48|41.42|38.42|41.5|38.5|41.37|38.37|0
1738048200000|2025-01-28 07:10:00|41.41|38.41|41.44|38.44|41.47|38.47|41.27|38.27|0
1738048500000|2025-01-28 07:15:00|41.46|38.46|41.09|38.09|41.47|38.47|41.06|38.06|0
1738048800000|2025-01-28 07:20:00|41.11|38.11|40.93|37.93|41.21|38.21|40.91|37.91|0
1738049100000|2025-01-28 07:25:00|40.94|37.94|40.92|37.92|41.01|38.01|40.8|37.8|0
1738049400000|2025-01-28 07:30:00|40.93|37.93|40.76|37.76|41.05|38.05|40.75|37.75|0
1738049700000|2025-01-28 07:35:00|41.25|38.25|40.11|37.11|41.28|38.28|40.08|37.08|0
1738050000000|2025-01-28 07:40:00|40.1|37.1|40.1|37.1|40.2|37.2|40.1|37.1|0
1738050300000|2025-01-28 07:45:00|40.08|37.08|40.18|37.18|40.23|37.23|40.08|37.08|0
1738050600000|2025-01-28 07:50:00|40.19|37.19|40.35|37.35|40.37|37.37|40.17|37.17|0
1738050900000|2025-01-28 07:55:00|40.33|37.33|40.24|37.24|40.37|37.37|40.21|37.21|0
1738051200000|2025-01-28 08:00:00|40.23|37.23|39.97|36.97|40.27|37.27|39.97|36.97|0
1738051500000|2025-01-28 08:05:00|40.02|37.02|40.26|37.26|40.42|37.42|40.02|37.02|0
1738051800000|2025-01-28 08:10:00|40.24|37.24|40.44|37.44|40.53|37.53|40.24|37.24|0
1738052100000|2025-01-28 08:15:00|40.45|37.45|40.27|37.27|40.6|37.6|40.27|37.27|0
1738052400000|2025-01-28 08:20:00|40.24|37.24|40.25|37.25|40.33|37.33|40.13|37.13|0
1738052700000|2025-01-28 08:25:00|40.22|37.22|40.34|37.34|40.46|37.46|40.15|37.15|0
1738053000000|2025-01-28 08:30:00|40.3|37.3|40.03|37.03|40.35|37.35|40.03|37.03|0
1738053300000|2025-01-28 08:35:00|40.06|37.06|39.98|36.98|40.15|37.15|39.89|36.89|0
1738053600000|2025-01-28 08:40:00|40.01|37.01|39.87|36.87|40.08|37.08|39.86|36.86|0
1738053900000|2025-01-28 08:45:00|39.86|36.86|39.66|36.66|39.93|36.93|39.66|36.66|0
1738054200000|2025-01-28 08:50:00|39.68|36.68|39.53|36.53|39.77|36.77|39.4|36.4|0
1738054500000|2025-01-28 08:55:00|39.56|36.56|39.23|36.23|40.05|37.05|39.16|36.16|0
1738054800000|2025-01-28 09:00:00|39.22|36.22|39.1|36.1|39.4|36.4|38.95|35.95|0
1738055100000|2025-01-28 09:05:00|39.12|36.12|39.13|36.13|39.26|36.26|39.1|36.1|0
1738055400000|2025-01-28 09:10:00|39.12|36.12|39.23|36.23|39.25|36.25|39.1|36.1|0
1738055700000|2025-01-28 09:15:00|39.19|36.19|39.24|36.24|39.27|36.27|39.08|36.08|0
1738056000000|2025-01-28 09:20:00|39.25|36.25|39.25|36.25|39.29|36.29|39.18|36.18|0
1738056300000|2025-01-28 09:25:00|39.24|36.24|39.4|36.4|39.4|36.4|39.15|36.15|0
1738056600000|2025-01-28 09:30:00|39.39|36.39|39.4|36.4|39.55|36.55|39.36|36.36|0
1738056900000|2025-01-28 09:35:00|39.39|36.39|39.31|36.31|39.46|36.46|39.2|36.2|0
1738057200000|2025-01-28 09:40:00|39.3|36.3|39.14|36.14|39.34|36.34|39.13|36.13|0
1738057500000|2025-01-28 09:45:00|39.15|36.15|39.08|36.08|39.22|36.22|39.05|36.05|0
1738057800000|2025-01-28 09:50:00|39.09|36.09|38.83|35.83|39.12|36.12|38.8|35.8|0
1738058100000|2025-01-28 09:55:00|38.84|35.84|38.74|35.74|38.89|35.89|38.73|35.73|0
1738058400000|2025-01-28 10:00:00|38.73|35.73|38.65|35.65|38.79|35.79|38.62|35.62|0
1738058700000|2025-01-28 10:05:00|38.64|35.64|38.54|35.54|38.65|35.65|38.49|35.49|0
1738059000000|2025-01-28 10:10:00|38.53|35.53|38.48|35.48|39.01|36.01|38.33|35.33|0
1738059300000|2025-01-28 10:15:00|38.47|35.47|38.43|35.43|38.47|35.47|38.38|35.38|0
1738059600000|2025-01-28 10:20:00|38.42|35.42|38.45|35.45|38.45|35.45|38.32|35.32|0
1738059900000|2025-01-28 10:25:00|38.43|35.43|38.43|35.43|38.49|35.49|38.36|35.36|0
1738060200000|2025-01-28 10:30:00|38.42|35.42|38.5|35.5|38.5|35.5|38.36|35.36|0
1738060500000|2025-01-28 10:35:00|38.49|35.49|38.5|35.5|38.53|35.53|38.39|35.39|0
1738060800000|2025-01-28 10:40:00|38.49|35.49|38.52|35.52|38.56|35.56|38.46|35.46|0
1738061100000|2025-01-28 10:45:00|38.5|35.5|38.49|35.49|38.53|35.53|38.44|35.44|0
1738061400000|2025-01-28 10:50:00|38.47|35.47|38.56|35.56|38.56|35.56|38.4|35.4|0
1738061700000|2025-01-28 10:55:00|38.54|35.54|38.36|35.36|38.61|35.61|38.36|35.36|0
1738062000000|2025-01-28 11:00:00|38.31|35.31|38.28|35.28|38.37|35.37|38.25|35.25|0
1738062300000|2025-01-28 11:05:00|38.27|35.27|38.27|35.27|38.31|35.31|38.21|35.21|0
1738062600000|2025-01-28 11:10:00|38.26|35.26|38.16|35.16|38.28|35.28|38.14|35.14|0
1738062900000|2025-01-28 11:15:00|38.18|35.18|38.34|35.34|38.38|35.38|38.15|35.15|0
1738063200000|2025-01-28 11:20:00|38.35|35.35|38.51|35.51|38.55|35.55|38.32|35.32|0
1738063500000|2025-01-28 11:25:00|38.5|35.5|38.65|35.65|38.67|35.67|38.28|35.28|0
1738063800000|2025-01-28 11:30:00|38.62|35.62|38.87|35.87|38.9|35.9|38.58|35.58|0
1738064100000|2025-01-28 11:35:00|38.89|35.89|38.81|35.81|39.02|36.02|38.77|35.77|0
1738064400000|2025-01-28 11:40:00|38.78|35.78|38.72|35.72|38.83|35.83|38.68|35.68|0
1738064700000|2025-01-28 11:45:00|38.74|35.74|38.61|35.61|38.8|35.8|38.59|35.59|0
1738065000000|2025-01-28 11:50:00|38.62|35.62|38.77|35.77|38.78|35.78|38.61|35.61|0
1738065300000|2025-01-28 11:55:00|38.79|35.79|38.87|35.87|38.9|35.9|38.66|35.66|0
1738065600000|2025-01-28 12:00:00|38.79|35.79|39.2|36.2|39.25|36.25|38.79|35.79|0
1738065900000|2025-01-28 12:05:00|39.19|36.19|39.78|36.78|39.78|36.78|38.76|35.76|0
1738066200000|2025-01-28 12:10:00|39.79|36.79|39.87|36.87|39.96|36.96|39.77|36.77|0
1738066500000|2025-01-28 12:15:00|39.85|36.85|40.1|37.1|40.1|37.1|39.78|36.78|0
1738066800000|2025-01-28 12:20:00|40.09|37.09|39.88|36.88|40.18|37.18|39.83|36.83|0
1738067100000|2025-01-28 12:25:00|39.86|36.86|40.01|37.01|40.04|37.04|39.86|36.86|0
1738067400000|2025-01-28 12:30:00|40.06|37.06|39.94|36.94|40.18|37.18|39.89|36.89|0
1738067700000|2025-01-28 12:35:00|39.95|36.95|39.86|36.86|39.98|36.98|39.65|36.65|0
1738068000000|2025-01-28 12:40:00|39.84|36.84|39.7|36.7|39.87|36.87|39.69|36.69|0
1738068300000|2025-01-28 12:45:00|39.71|36.71|39.74|36.74|39.82|36.82|39.67|36.67|0
1738068600000|2025-01-28 12:50:00|39.72|36.72|39.45|36.45|39.72|36.72|39.44|36.44|0
1738068900000|2025-01-28 12:55:00|39.47|36.47|39.47|36.47|39.54|36.54|39.33|36.33|0
1738069200000|2025-01-28 13:00:00|39.48|36.48|39.48|36.48|39.5|36.5|39.33|36.33|0
1738069500000|2025-01-28 13:05:00|39.5|36.5|39.55|36.55|39.64|36.64|39.47|36.47|0
1738069800000|2025-01-28 13:10:00|39.56|36.56|39.36|36.36|39.57|36.57|39.32|36.32|0
1738070100000|2025-01-28 13:15:00|39.35|36.35|39.28|36.28|39.5|36.5|39.19|36.19|0
1738070400000|2025-01-28 13:20:00|39.25|36.25|38.87|35.87|39.27|36.27|38.87|35.87|0
1738070700000|2025-01-28 13:25:00|38.88|35.88|38.96|35.96|38.96|35.96|38.84|35.84|0
1738071000000|2025-01-28 13:30:00|38.93|35.93|39.21|36.21|39.31|36.31|38.87|35.87|0
1738071300000|2025-01-28 13:35:00|39.22|36.22|39.41|36.41|39.55|36.55|39.22|36.22|0
1738071600000|2025-01-28 13:40:00|39.43|36.43|39.6|36.6|39.65|36.65|39.35|36.35|0
1738071900000|2025-01-28 13:45:00|39.62|36.62|39.56|36.56|39.62|36.62|39.45|36.45|0
1738072200000|2025-01-28 13:50:00|39.57|36.57|39.4|36.4|39.69|36.69|39.25|36.25|0
1738072500000|2025-01-28 13:55:00|39.38|36.38|39.26|36.26|39.43|36.43|39.22|36.22|0
1738072800000|2025-01-28 14:00:00|39.29|36.29|39.2|36.2|39.34|36.34|39.1|36.1|0
1738073100000|2025-01-28 14:05:00|39.25|36.25|39.41|36.41|39.42|36.42|39.2|36.2|0
1738073400000|2025-01-28 14:10:00|39.39|36.39|39.38|36.38|39.42|36.42|39.28|36.28|0
1738073700000|2025-01-28 14:15:00|39.39|36.39|39.41|36.41|39.47|36.47|39.33|36.33|0
1738074000000|2025-01-28 14:20:00|39.39|36.39|39.35|36.35|39.42|36.42|39.24|36.24|0
1738074300000|2025-01-28 14:25:00|39.27|36.27|39.11|36.11|39.27|36.27|39.02|36.02|0
1738074600000|2025-01-28 14:30:00|39.06|36.06|39.73|36.73|39.84|36.84|39.01|36.01|0
1738074900000|2025-01-28 14:35:00|39.72|36.72|40.02|37.02|40.29|37.29|39.58|36.58|0
1738075200000|2025-01-28 14:40:00|39.97|36.97|40.47|37.47|40.52|37.52|39.9|36.9|0
1738075500000|2025-01-28 14:45:00|40.33|37.33|40.81|37.81|41.13|38.13|40.21|37.21|0
1738075800000|2025-01-28 14:50:00|40.73|37.73|40.54|37.54|40.98|37.98|39.95|36.95|0
1738076100000|2025-01-28 14:55:00|40.52|37.52|40.44|37.44|40.69|37.69|40.4|37.4|0
1738076400000|2025-01-28 15:00:00|40.42|37.42|39.6|36.6|40.85|37.85|39.58|36.58|0
1738076700000|2025-01-28 15:05:00|39.61|36.61|39.89|36.89|39.94|36.94|39.49|36.49|0
1738077000000|2025-01-28 15:10:00|39.88|36.88|37.91|34.91|40.19|37.19|35.61|32.61|0
1738077300000|2025-01-28 15:15:00|37.92|34.92|37.51|34.51|37.96|34.96|37.49|34.49|0
1738077600000|2025-01-28 15:20:00|37.55|34.55|37.17|34.17|37.61|34.61|37.17|34.17|0
1738077900000|2025-01-28 15:25:00|37.15|34.15|36.9|33.9|37.21|34.21|36.75|33.75|0
1738078200000|2025-01-28 15:30:00|36.94|33.94|37.2|34.2|37.27|34.27|36.88|33.88|0
1738078500000|2025-01-28 15:35:00|37.21|34.21|36.93|33.93|37.31|34.31|36.85|33.85|0
1738078800000|2025-01-28 15:40:00|36.91|33.91|36.85|33.85|37.55|34.55|36.85|33.85|0
1738079100000|2025-01-28 15:45:00|36.88|33.88|36.72|33.72|37.2|34.2|36.7|33.7|0
1738079400000|2025-01-28 15:50:00|36.74|33.74|36.81|33.81|36.82|33.82|36.68|33.68|0
1738079700000|2025-01-28 15:55:00|36.84|33.84|36.5|33.5|36.84|33.84|36.47|33.47|0
1738080000000|2025-01-28 16:00:00|36.48|33.48|36.48|33.48|36.75|33.75|36.26|33.26|0
1738080300000|2025-01-28 16:05:00|36.5|33.5|36.37|33.37|36.5|33.5|36.37|33.37|0
1738080600000|2025-01-28 16:10:00|36.38|33.38|36.52|33.52|36.59|33.59|36.19|33.19|0
1738080900000|2025-01-28 16:15:00|36.5|33.5|36.69|33.69|36.7|33.7|36.38|33.38|0
1738081200000|2025-01-28 16:20:00|36.72|33.72|37.08|34.08|37.08|34.08|36.63|33.63|0
1738081500000|2025-01-28 16:25:00|37.03|34.03|37.36|34.36|37.5|34.5|36.93|33.93|0
1738081800000|2025-01-28 16:30:00|37.32|34.32|37.16|34.16|37.36|34.36|37.13|34.13|0
1738082100000|2025-01-28 16:35:00|37.17|34.17|37.04|34.04|37.51|34.51|37.04|34.04|0
1738082400000|2025-01-28 16:40:00|37.03|34.03|37.23|34.23|37.58|34.58|37|34|0
1738082700000|2025-01-28 16:45:00|37.18|34.18|36.9|33.9|37.26|34.26|36.9|33.9|0
1738083000000|2025-01-28 16:50:00|36.89|33.89|36.94|33.94|37.53|34.53|36.89|33.89|0
1738083300000|2025-01-28 16:55:00|36.96|33.96|36.65|33.65|37.01|34.01|36.65|33.65|0
1738083600000|2025-01-28 17:00:00|36.67|33.67|36.55|33.55|36.73|33.73|36.53|33.53|0
1738083900000|2025-01-28 17:05:00|36.53|33.53|36.17|33.17|36.56|33.56|36.1|33.1|0
1738084200000|2025-01-28 17:10:00|36.14|33.14|36.11|33.11|36.18|33.18|36.02|33.02|0
1738084500000|2025-01-28 17:15:00|36.1|33.1|36|33|36.13|33.13|35.89|32.89|0
1738084800000|2025-01-28 17:20:00|35.99|32.99|35.95|32.95|36.08|33.08|35.89|32.89|0
1738085100000|2025-01-28 17:25:00|35.96|32.96|35.99|32.99|36.04|33.04|35.93|32.93|0
1738085400000|2025-01-28 17:30:00|35.97|32.97|35.93|32.93|36.03|33.03|35.92|32.92|0
1738085700000|2025-01-28 17:35:00|35.94|32.94|36.01|33.01|36.11|33.11|35.92|32.92|0
1738086000000|2025-01-28 17:40:00|36.03|33.03|36.08|33.08|36.2|33.2|36|33|0
1738086300000|2025-01-28 17:45:00|36.05|33.05|36.08|33.08|36.22|33.22|36.02|33.02|0
1738086600000|2025-01-28 17:50:00|36.11|33.11|35.95|32.95|36.12|33.12|35.94|32.94|0
1738086900000|2025-01-28 17:55:00|35.94|32.94|35.91|32.91|35.98|32.98|35.79|32.79|0
1738087200000|2025-01-28 18:00:00|35.9|32.9|35.69|32.69|35.97|32.97|35.66|32.66|0
1738087500000|2025-01-28 18:05:00|35.68|32.68|35.68|32.68|35.7|32.7|35.54|32.54|0
1738087800000|2025-01-28 18:10:00|35.66|32.66|35.52|32.52|35.68|32.68|35.52|32.52|0
1738088100000|2025-01-28 18:15:00|35.51|32.51|35.4|32.4|35.52|32.52|35.4|32.4|0
1738088400000|2025-01-28 18:20:00|35.42|32.42|35.58|32.58|35.69|32.69|35.4|32.4|0
1738088700000|2025-01-28 18:25:00|35.59|32.59|35.73|32.73|35.78|32.78|35.56|32.56|0
1738089000000|2025-01-28 18:30:00|35.71|32.71|35.59|32.59|35.73|32.73|35.56|32.56|0
1738089300000|2025-01-28 18:35:00|35.6|32.6|35.83|32.83|35.83|32.83|35.56|32.56|0
1738089600000|2025-01-28 18:40:00|35.94|32.94|35.87|32.87|36.05|33.05|35.82|32.82|0
1738089900000|2025-01-28 18:45:00|35.89|32.89|35.83|32.83|36.02|33.02|35.82|32.82|0
1738090200000|2025-01-28 18:50:00|35.8|32.8|35.84|32.84|35.87|32.87|35.71|32.71|0
1738090500000|2025-01-28 18:55:00|35.86|32.86|35.93|32.93|35.99|32.99|35.82|32.82|0
1738090800000|2025-01-28 19:00:00|35.94|32.94|36.09|33.09|36.09|33.09|35.87|32.87|0
1738091100000|2025-01-28 19:05:00|36.1|33.1|36.14|33.14|36.17|33.17|36.01|33.01|0
1738091400000|2025-01-28 19:10:00|36.13|33.13|36.13|33.13|36.23|33.23|36.1|33.1|0
1738091700000|2025-01-28 19:15:00|36.16|33.16|35.92|32.92|36.16|33.16|35.87|32.87|0
1738092000000|2025-01-28 19:20:00|35.91|32.91|35.84|32.84|35.93|32.93|35.78|32.78|0
1738092300000|2025-01-28 19:25:00|35.85|32.85|35.78|32.78|35.92|32.92|35.74|32.74|0
1738092600000|2025-01-28 19:30:00|35.77|32.77|35.6|32.6|35.77|32.77|35.58|32.58|0
1738092900000|2025-01-28 19:35:00|35.59|32.59|35.52|32.52|35.6|32.6|35.47|32.47|0
1738093200000|2025-01-28 19:40:00|35.51|32.51|35.37|32.37|35.51|32.51|35.32|32.32|0
1738093500000|2025-01-28 19:45:00|35.36|32.36|35.23|32.23|35.36|32.36|35.19|32.19|0
1738093800000|2025-01-28 19:50:00|35.25|32.25|35.17|32.17|35.3|32.3|35.17|32.17|0
1738094100000|2025-01-28 19:55:00|35.18|32.18|35.16|32.16|35.22|32.22|35.11|32.11|0
1738094400000|2025-01-28 20:00:00|35.18|32.18|35.3|32.3|35.38|32.38|35.18|32.18|0
1738094700000|2025-01-28 20:05:00|35.28|32.28|35.32|32.32|35.42|32.42|35.27|32.27|0
1738095000000|2025-01-28 20:10:00|35.34|32.34|35.27|32.27|35.36|32.36|35.21|32.21|0
1738095300000|2025-01-28 20:15:00|35.28|32.28|35.11|32.11|35.31|32.31|35.08|32.08|0
1738095600000|2025-01-28 20:20:00|35.12|32.12|35.09|32.09|35.13|32.13|35.06|32.06|0
1738095900000|2025-01-28 20:25:00|35.1|32.1|35.2|32.2|35.24|32.24|35.1|32.1|0
1738096200000|2025-01-28 20:30:00|35.25|32.25|35.21|32.21|35.29|32.29|35.13|32.13|0
1738096500000|2025-01-28 20:35:00|35.22|32.22|35.32|32.32|35.38|32.38|35.2|32.2|0
1738096800000|2025-01-28 20:40:00|35.29|32.29|35.13|32.13|35.32|32.32|35.13|32.13|0
1738097100000|2025-01-28 20:45:00|35.11|32.11|35.4|32.4|35.46|32.46|35.11|32.11|0
1738097400000|2025-01-28 20:50:00|35.49|32.49|35.21|32.21|35.56|32.56|35.21|32.21|0
1738097700000|2025-01-28 20:55:00|35.25|32.25|35.52|32.52|35.56|32.56|35.22|32.22|0
1738098000000|2025-01-28 21:00:00|35.48|32.48|35.73|32.73|35.87|32.87|35.48|32.48|0
1738098300000|2025-01-28 21:05:00|35.76|32.76|35.7|32.7|35.76|32.76|35.69|32.69|0
1738098600000|2025-01-28 21:10:00|35.73|32.73|35.74|32.74|35.81|32.81|35.73|32.73|0
1738098900000|2025-01-28 21:15:00|35.84|32.64|35.82|32.62|35.9|32.7|35.82|32.62|0
1738099200000|2025-01-28 21:20:00|35.83|32.63|35.9|32.7|35.9|32.7|35.83|32.63|0
1738099500000|2025-01-28 21:25:00|35.88|32.68|35.92|32.72|35.92|32.72|35.87|32.67|0
1738099800000|2025-01-28 21:30:00|35.94|32.74|35.92|32.72|35.95|32.75|35.91|32.71|0
1738100100000|2025-01-28 21:35:00|35.91|32.71|35.91|32.71|35.96|32.76|35.87|32.67|0
1738100400000|2025-01-28 21:40:00|35.89|32.69|35.89|32.69|35.92|32.72|35.88|32.68|0
1738100700000|2025-01-28 21:45:00|35.91|32.71|35.85|32.65|35.91|32.71|35.85|32.65|0
1738101000000|2025-01-28 21:50:00|35.86|32.66|35.89|32.69|35.89|32.69|35.85|32.65|0
1738101300000|2025-01-28 21:55:00|35.88|32.68|35.88|32.68|35.95|32.75|35.88|32.68|0
1738101600000|2025-01-28 22:00:00|35.9|32.7|35.88|32.68|35.9|32.7|35.88|32.68|0
1738101900000|2025-01-28 22:05:00|35.89|32.69|35.9|32.7|35.9|32.7|35.88|32.68|0
1738102200000|2025-01-28 22:10:00|35.89|32.69|35.89|32.69|35.9|32.7|35.89|32.69|0
1738102500000|2025-01-28 22:15:00|35.88|32.68|35.89|32.69|35.89|32.69|35.88|32.68|0
1738102800000|2025-01-28 22:20:00|35.88|32.68|35.89|32.69|35.89|32.69|35.88|32.68|0
1738103100000|2025-01-28 22:25:00|35.88|32.68|35.9|32.7|35.9|32.7|35.88|32.68|0
1738103700000|2025-01-28 22:35:00|35.89|32.69|35.9|32.7|35.91|32.71|35.89|32.69|0
1738104000000|2025-01-28 22:40:00|35.89|32.69|35.9|32.7|35.91|32.71|35.89|32.69|0
1738104300000|2025-01-28 22:45:00|35.89|32.69|35.9|32.7|35.91|32.71|35.89|32.69|0
1738104600000|2025-01-28 22:50:00|35.91|32.71|35.9|32.7|35.91|32.71|35.9|32.7|0
1738104900000|2025-01-28 22:55:00|35.89|32.69|35.92|32.72|35.92|32.72|35.89|32.69|0
1738105200000|2025-01-28 23:00:00|35.9|32.7|36.01|32.81|36.12|32.92|35.9|32.7|0
1738105500000|2025-01-28 23:05:00|36|32.8|35.98|32.78|36.03|32.83|35.97|32.77|0
1738105800000|2025-01-28 23:10:00|35.99|32.79|35.96|32.76|36.03|32.83|35.95|32.75|0
1738106100000|2025-01-28 23:15:00|35.94|32.74|35.76|32.56|35.96|32.76|35.71|32.51|0
1738106400000|2025-01-28 23:20:00|35.78|32.58|35.86|32.66|35.89|32.69|35.74|32.54|0
1738106700000|2025-01-28 23:25:00|35.89|32.69|35.8|32.6|35.9|32.7|35.8|32.6|0
1738107000000|2025-01-28 23:30:00|35.82|32.62|35.96|32.76|35.97|32.77|35.82|32.62|0
1738107300000|2025-01-28 23:35:00|35.97|32.77|35.96|32.76|35.98|32.78|35.91|32.71|0
1738107600000|2025-01-28 23:40:00|35.97|32.77|35.94|32.74|36.02|32.82|35.94|32.74|0
1738107900000|2025-01-28 23:45:00|35.92|32.72|35.96|32.76|35.98|32.78|35.88|32.68|0
1738108200000|2025-01-28 23:50:00|35.98|32.78|36|32.8|36.02|32.82|35.94|32.74|0
1738108500000|2025-01-28 23:55:00|35.97|32.77|36.08|32.88|36.08|32.88|35.93|32.73|0
1738108800000|2025-01-29 00:00:00|36.06|32.86|35.86|32.66|36.11|32.91|35.85|32.65|0
1738109100000|2025-01-29 00:05:00|35.87|32.67|35.88|32.68|35.89|32.69|35.74|32.54|0
1738109400000|2025-01-29 00:10:00|35.87|32.67|35.94|32.74|35.97|32.77|35.85|32.65|0
1738109700000|2025-01-29 00:15:00|35.92|32.72|35.97|32.77|35.98|32.78|35.87|32.67|0
1738110000000|2025-01-29 00:20:00|35.98|32.78|35.91|32.71|36.01|32.81|35.9|32.7|0
1738110300000|2025-01-29 00:25:00|35.92|32.72|35.92|32.72|35.95|32.75|35.89|32.69|0
1738110600000|2025-01-29 00:30:00|35.87|32.67|35.94|32.74|35.95|32.75|35.84|32.64|0
1738110900000|2025-01-29 00:35:00|35.93|32.73|35.96|32.76|36.02|32.82|35.92|32.72|0
1738111200000|2025-01-29 00:40:00|35.95|32.75|35.91|32.71|35.96|32.76|35.88|32.68|0
1738111500000|2025-01-29 00:45:00|35.89|32.69|35.81|32.61|35.89|32.69|35.81|32.61|0
1738111800000|2025-01-29 00:50:00|35.83|32.63|35.81|32.61|35.85|32.65|35.81|32.61|0
1738112100000|2025-01-29 00:55:00|35.8|32.6|35.78|32.58|35.82|32.62|35.77|32.57|0
1738112400000|2025-01-29 01:00:00|35.8|32.6|35.78|32.58|35.82|32.62|35.74|32.54|0
1738112700000|2025-01-29 01:05:00|35.79|32.59|35.88|32.68|35.9|32.7|35.79|32.59|0
1738113000000|2025-01-29 01:10:00|35.89|32.69|35.86|32.66|35.9|32.7|35.81|32.61|0
1738113300000|2025-01-29 01:15:00|35.85|32.65|35.82|32.62|35.89|32.69|35.82|32.62|0
1738113600000|2025-01-29 01:20:00|35.81|32.61|35.83|32.63|35.85|32.65|35.81|32.61|0
1738113900000|2025-01-29 01:25:00|35.85|32.65|35.76|32.56|35.85|32.65|35.75|32.55|0
1738114200000|2025-01-29 01:30:00|35.66|32.66|35.62|32.62|35.66|32.66|35.61|32.61|0
1738114500000|2025-01-29 01:35:00|35.61|32.61|35.59|32.59|35.67|32.67|35.59|32.59|0
1738114800000|2025-01-29 01:40:00|35.6|32.6|35.65|32.65|35.69|32.69|35.6|32.6|0
1738115100000|2025-01-29 01:45:00|35.66|32.66|35.64|32.64|35.67|32.67|35.6|32.6|0
1738115400000|2025-01-29 01:50:00|35.65|32.65|35.67|32.67|35.67|32.67|35.63|32.63|0
1738115700000|2025-01-29 01:55:00|35.66|32.66|35.7|32.7|35.7|32.7|35.66|32.66|0
1738116000000|2025-01-29 02:00:00|35.68|32.68|35.68|32.68|35.68|32.68|35.64|32.64|0
1738116300000|2025-01-29 02:05:00|35.67|32.67|35.68|32.68|35.69|32.69|35.65|32.65|0
1738116600000|2025-01-29 02:10:00|35.67|32.67|35.67|32.67|35.68|32.68|35.65|32.65|0
1738116900000|2025-01-29 02:15:00|35.68|32.68|35.75|32.75|35.76|32.76|35.68|32.68|0
1738117200000|2025-01-29 02:20:00|35.74|32.74|35.73|32.73|35.77|32.77|35.73|32.73|0
1738117500000|2025-01-29 02:25:00|35.72|32.72|35.73|32.73|35.77|32.77|35.72|32.72|0
1738117800000|2025-01-29 02:30:00|35.72|32.72|35.63|32.63|35.72|32.72|35.62|32.62|0
1738118100000|2025-01-29 02:35:00|35.62|32.62|35.63|32.63|35.65|32.65|35.62|32.62|0
1738118400000|2025-01-29 02:40:00|35.62|32.62|35.54|32.54|35.62|32.62|35.52|32.52|0
1738118700000|2025-01-29 02:45:00|35.55|32.55|35.55|32.55|35.55|32.55|35.48|32.48|0
1738119000000|2025-01-29 02:50:00|35.56|32.56|35.56|32.56|35.59|32.59|35.55|32.55|0
1738119300000|2025-01-29 02:55:00|35.55|32.55|35.55|32.55|35.56|32.56|35.49|32.49|0
1738119600000|2025-01-29 03:00:00|35.53|32.53|35.56|32.56|35.56|32.56|35.53|32.53|0
1738119900000|2025-01-29 03:05:00|35.55|32.55|35.68|32.68|35.7|32.7|35.55|32.55|0
1738120200000|2025-01-29 03:10:00|35.7|32.7|35.67|32.67|35.74|32.74|35.67|32.67|0
1738120500000|2025-01-29 03:15:00|35.68|32.68|35.67|32.67|35.69|32.69|35.64|32.64|0
1738120800000|2025-01-29 03:20:00|35.68|32.68|35.8|32.8|35.82|32.82|35.68|32.68|0
1738121100000|2025-01-29 03:25:00|35.79|32.79|35.75|32.75|35.79|32.79|35.72|32.72|0
1738121400000|2025-01-29 03:30:00|35.76|32.76|35.79|32.79|35.84|32.84|35.76|32.76|0
1738121700000|2025-01-29 03:35:00|35.77|32.77|35.69|32.69|35.77|32.77|35.66|32.66|0
1738122000000|2025-01-29 03:40:00|35.67|32.67|35.7|32.7|35.74|32.74|35.67|32.67|0
1738122300000|2025-01-29 03:45:00|35.71|32.71|35.67|32.67|35.71|32.71|35.66|32.66|0
1738122600000|2025-01-29 03:50:00|35.66|32.66|35.63|32.63|35.66|32.66|35.62|32.62|0
1738122900000|2025-01-29 03:55:00|35.64|32.64|35.55|32.55|35.67|32.67|35.53|32.53|0
1738123200000|2025-01-29 04:00:00|35.53|32.53|35.38|32.38|35.53|32.53|35.36|32.36|0
1738123500000|2025-01-29 04:05:00|35.4|32.4|35.41|32.41|35.44|32.44|35.38|32.38|0
1738123800000|2025-01-29 04:10:00|35.42|32.42|35.33|32.33|35.42|32.42|35.31|32.31|0
1738124100000|2025-01-29 04:15:00|35.31|32.31|35.3|32.3|35.33|32.33|35.27|32.27|0
1738124400000|2025-01-29 04:20:00|35.31|32.31|35.28|32.28|35.37|32.37|35.28|32.28|0
1738124700000|2025-01-29 04:25:00|35.3|32.3|35.26|32.26|35.31|32.31|35.24|32.24|0
1738125000000|2025-01-29 04:30:00|35.27|32.27|35.28|32.28|35.32|32.32|35.27|32.27|0
1738125300000|2025-01-29 04:35:00|35.27|32.27|35.32|32.32|35.34|32.34|35.27|32.27|0
1738125600000|2025-01-29 04:40:00|35.33|32.33|35.31|32.31|35.35|32.35|35.28|32.28|0
1738125900000|2025-01-29 04:45:00|35.29|32.29|35.32|32.32|35.33|32.33|35.29|32.29|0
1738126200000|2025-01-29 04:50:00|35.31|32.31|35.31|32.31|35.32|32.32|35.29|32.29|0
1738126500000|2025-01-29 04:55:00|35.32|32.32|35.37|32.37|35.39|32.39|35.31|32.31|0
1738126800000|2025-01-29 05:00:00|35.39|32.39|35.37|32.37|35.4|32.4|35.37|32.37|0
1738127100000|2025-01-29 05:05:00|35.36|32.36|35.35|32.35|35.4|32.4|35.35|32.35|0
1738127400000|2025-01-29 05:10:00|35.36|32.36|35.4|32.4|35.4|32.4|35.33|32.33|0
1738127700000|2025-01-29 05:15:00|35.38|32.38|35.34|32.34|35.4|32.4|35.31|32.31|0
1738128000000|2025-01-29 05:20:00|35.33|32.33|35.35|32.35|35.38|32.38|35.33|32.33|0
1738128300000|2025-01-29 05:25:00|35.34|32.34|35.32|32.32|35.35|32.35|35.32|32.32|0
1738128600000|2025-01-29 05:30:00|35.34|32.34|35.4|32.4|35.43|32.43|35.32|32.32|0
1738128900000|2025-01-29 05:35:00|35.41|32.41|35.42|32.42|35.43|32.43|35.39|32.39|0
1738129200000|2025-01-29 05:40:00|35.43|32.43|35.47|32.47|35.47|32.47|35.41|32.41|0
1738129500000|2025-01-29 05:45:00|35.48|32.48|35.44|32.44|35.51|32.51|35.44|32.44|0
1738129800000|2025-01-29 05:50:00|35.43|32.43|35.52|32.52|35.55|32.55|35.42|32.42|0
1738130100000|2025-01-29 05:55:00|35.54|32.54|35.51|32.51|35.54|32.54|35.51|32.51|0
1738130400000|2025-01-29 06:00:00|35.35|32.35|34.91|31.91|35.35|32.35|34.65|31.65|0
1738130700000|2025-01-29 06:05:00|34.93|31.93|35.01|32.01|35.07|32.07|34.91|31.91|0
1738131000000|2025-01-29 06:10:00|34.99|31.99|34.97|31.97|35.05|32.05|34.9|31.9|0
1738131300000|2025-01-29 06:15:00|34.96|31.96|34.94|31.94|34.99|31.99|34.87|31.87|0
1738131600000|2025-01-29 06:20:00|34.95|31.95|34.94|31.94|35.06|32.06|34.91|31.91|0
1738131900000|2025-01-29 06:25:00|34.97|31.97|34.91|31.91|35.04|32.04|34.91|31.91|0
1738132200000|2025-01-29 06:30:00|34.92|31.92|34.81|31.81|34.92|31.92|34.71|31.71|0
1738132500000|2025-01-29 06:35:00|34.83|31.83|34.76|31.76|34.89|31.89|34.76|31.76|0
1738132800000|2025-01-29 06:40:00|34.74|31.74|34.7|31.7|34.75|31.75|34.63|31.63|0
1738133100000|2025-01-29 06:45:00|34.68|31.68|34.8|31.8|34.81|31.81|34.65|31.65|0
1738133400000|2025-01-29 06:50:00|34.79|31.79|34.78|31.78|34.85|31.85|34.78|31.78|0
1738133700000|2025-01-29 06:55:00|34.79|31.79|34.79|31.79|34.81|31.81|34.74|31.74|0
1738134000000|2025-01-29 07:00:00|34.78|31.78|34.89|31.89|34.9|31.9|34.78|31.78|0
1738134300000|2025-01-29 07:05:00|34.9|31.9|34.83|31.83|34.9|31.9|34.81|31.81|0
1738134600000|2025-01-29 07:10:00|34.84|31.84|34.93|31.93|34.93|31.93|34.82|31.82|0
1738134900000|2025-01-29 07:15:00|34.91|31.91|34.91|31.91|34.96|31.96|34.88|31.88|0
1738135200000|2025-01-29 07:20:00|34.94|31.94|34.96|31.96|34.96|31.96|34.9|31.9|0
1738135500000|2025-01-29 07:25:00|34.94|31.94|34.95|31.95|35.02|32.02|34.92|31.92|0
1738135800000|2025-01-29 07:30:00|34.94|31.94|34.96|31.96|34.97|31.97|34.89|31.89|0
1738136100000|2025-01-29 07:35:00|34.95|31.95|34.97|31.97|34.99|31.99|34.89|31.89|0
1738136400000|2025-01-29 07:40:00|34.98|31.98|35.01|32.01|35.03|32.03|34.96|31.96|0
1738136700000|2025-01-29 07:45:00|35|32|35|32|35.03|32.03|34.96|31.96|0
1738137000000|2025-01-29 07:50:00|35.01|32.01|34.94|31.94|35.01|32.01|34.92|31.92|0
1738137300000|2025-01-29 07:55:00|34.93|31.93|34.9|31.9|34.96|31.96|34.9|31.9|0
1738137600000|2025-01-29 08:00:00|34.92|31.92|34.86|31.86|34.94|31.94|34.83|31.83|0
1738137900000|2025-01-29 08:05:00|34.87|31.87|34.87|31.87|34.91|31.91|34.85|31.85|0
1738138200000|2025-01-29 08:10:00|34.89|31.89|36.14|33.14|36.5|33.5|34.85|31.85|0
1738138500000|2025-01-29 08:15:00|36.15|33.15|35.48|32.48|36.25|33.25|35.48|32.48|0
1738138800000|2025-01-29 08:20:00|35.47|32.47|35.5|32.5|35.55|32.55|35.47|32.47|0
1738139100000|2025-01-29 08:25:00|35.48|32.48|35.49|32.49|35.51|32.51|35.44|32.44|0
1738139400000|2025-01-29 08:30:00|35.51|32.51|35.43|32.43|35.52|32.52|35.4|32.4|0
1738139700000|2025-01-29 08:35:00|35.44|32.44|35.57|32.57|35.68|32.68|35.44|32.44|0
1738140000000|2025-01-29 08:40:00|35.56|32.56|35.54|32.54|35.61|32.61|35.52|32.52|0
1738140300000|2025-01-29 08:45:00|35.53|32.53|35.53|32.53|35.57|32.57|35.48|32.48|0
1738140600000|2025-01-29 08:50:00|35.51|32.51|35.56|32.56|35.58|32.58|35.5|32.5|0
1738140900000|2025-01-29 08:55:00|35.55|32.55|35.65|32.65|35.65|32.65|35.55|32.55|0
1738141200000|2025-01-29 09:00:00|35.66|32.66|35.89|32.89|35.89|32.89|35.62|32.62|0
1738141500000|2025-01-29 09:05:00|35.94|32.94|35.78|32.78|36|33|35.7|32.7|0
1738141800000|2025-01-29 09:10:00|35.74|32.74|35.58|32.58|35.74|32.74|35.57|32.57|0
1738142100000|2025-01-29 09:15:00|35.59|32.59|35.73|32.73|35.82|32.82|35.59|32.59|0
1738142400000|2025-01-29 09:20:00|35.72|32.72|35.82|32.82|35.89|32.89|35.67|32.67|0
1738142700000|2025-01-29 09:25:00|35.84|32.84|35.77|32.77|35.88|32.88|35.74|32.74|0
1738143000000|2025-01-29 09:30:00|35.78|32.78|35.92|32.92|35.93|32.93|35.78|32.78|0
1738143300000|2025-01-29 09:35:00|35.91|32.91|35.85|32.85|35.94|32.94|35.82|32.82|0
1738143600000|2025-01-29 09:40:00|35.83|32.83|35.76|32.76|35.86|32.86|35.74|32.74|0
1738143900000|2025-01-29 09:45:00|35.8|32.8|35.63|32.63|35.8|32.8|35.63|32.63|0
1738144200000|2025-01-29 09:50:00|35.61|32.61|35.6|32.6|35.71|32.71|35.56|32.56|0
1738144500000|2025-01-29 09:55:00|35.61|32.61|35.68|32.68|35.75|32.75|35.58|32.58|0
1738144800000|2025-01-29 10:00:00|35.66|32.66|35.74|32.74|35.75|32.75|35.64|32.64|0
1738145100000|2025-01-29 10:05:00|35.77|32.77|35.7|32.7|35.78|32.78|35.65|32.65|0
1738145400000|2025-01-29 10:10:00|35.69|32.69|35.65|32.65|35.69|32.69|35.59|32.59|0
1738145700000|2025-01-29 10:15:00|35.63|32.63|35.74|32.74|35.76|32.76|35.63|32.63|0
1738146000000|2025-01-29 10:20:00|35.75|32.75|35.7|32.7|35.75|32.75|35.68|32.68|0
1738146300000|2025-01-29 10:25:00|35.71|32.71|35.81|32.81|35.84|32.84|35.69|32.69|0
1738146600000|2025-01-29 10:30:00|35.82|32.82|35.71|32.71|35.88|32.88|35.68|32.68|0
1738146900000|2025-01-29 10:35:00|35.74|32.74|35.64|32.64|35.78|32.78|35.59|32.59|0
1738147200000|2025-01-29 10:40:00|35.65|32.65|35.61|32.61|35.65|32.65|35.53|32.53|0
1738147500000|2025-01-29 10:45:00|35.63|32.63|35.6|32.6|35.64|32.64|35.57|32.57|0
1738147800000|2025-01-29 10:50:00|35.61|32.61|35.58|32.58|35.65|32.65|35.58|32.58|0
1738148100000|2025-01-29 10:55:00|35.56|32.56|35.54|32.54|35.58|32.58|35.49|32.49|0
1738148400000|2025-01-29 11:00:00|35.56|32.56|35.61|32.61|35.68|32.68|35.56|32.56|0
1738148700000|2025-01-29 11:05:00|35.62|32.62|35.57|32.57|35.65|32.65|35.57|32.57|0
1738149000000|2025-01-29 11:10:00|35.55|32.55|35.65|32.65|35.65|32.65|35.55|32.55|0
1738149300000|2025-01-29 11:15:00|35.66|32.66|34.99|31.99|35.74|32.74|34.98|31.98|0
1738149600000|2025-01-29 11:20:00|35|32|35|32|35.05|32.05|34.96|31.96|0
1738149900000|2025-01-29 11:25:00|34.98|31.98|34.93|31.93|35.01|32.01|34.91|31.91|0
1738150200000|2025-01-29 11:30:00|34.9|31.9|35.02|32.02|35.03|32.03|34.9|31.9|0
1738150500000|2025-01-29 11:35:00|35.03|32.03|34.99|31.99|35.09|32.09|34.95|31.95|0
1738150800000|2025-01-29 11:40:00|35|32|34.86|31.86|35.01|32.01|34.86|31.86|0
1738151100000|2025-01-29 11:45:00|34.84|31.84|34.84|31.84|34.87|31.87|34.8|31.8|0
1738151400000|2025-01-29 11:50:00|34.83|31.83|34.75|31.75|34.86|31.86|34.75|31.75|0
1738151700000|2025-01-29 11:55:00|34.74|31.74|34.76|31.76|34.76|31.76|34.67|31.67|0
1738152000000|2025-01-29 12:00:00|34.8|31.8|34.88|31.88|34.91|31.91|34.8|31.8|0
1738152300000|2025-01-29 12:05:00|34.87|31.87|34.96|31.96|35|32|34.83|31.83|0
1738152600000|2025-01-29 12:10:00|34.94|31.94|35.01|32.01|35.01|32.01|34.91|31.91|0
1738152900000|2025-01-29 12:15:00|35|32|35.11|32.11|35.13|32.13|34.96|31.96|0
1738153200000|2025-01-29 12:20:00|35.13|32.13|35.06|32.06|35.17|32.17|35.02|32.02|0
1738153500000|2025-01-29 12:25:00|35.05|32.05|35.1|32.1|35.13|32.13|35.02|32.02|0
1738153800000|2025-01-29 12:30:00|35.11|32.11|35.2|32.2|35.22|32.22|35.11|32.11|0
1738154100000|2025-01-29 12:35:00|35.16|32.16|35.14|32.14|35.17|32.17|35.09|32.09|0
1738154400000|2025-01-29 12:40:00|35.15|32.15|35.25|32.25|35.25|32.25|35.14|32.14|0
1738154700000|2025-01-29 12:45:00|35.23|32.23|35.23|32.23|35.25|32.25|35.17|32.17|0
1738155000000|2025-01-29 12:50:00|35.25|32.25|35.31|32.31|35.33|32.33|35.16|32.16|0
1738155300000|2025-01-29 12:55:00|35.3|32.3|35.2|32.2|35.34|32.34|35.15|32.15|0
1738155600000|2025-01-29 13:00:00|35.23|32.23|35.26|32.26|35.31|32.31|35.2|32.2|0
1738155900000|2025-01-29 13:05:00|35.28|32.28|35.58|32.58|35.62|32.62|35.28|32.28|0
1738156200000|2025-01-29 13:10:00|35.57|32.57|35.68|32.68|35.72|32.72|35.54|32.54|0
1738156500000|2025-01-29 13:15:00|35.66|32.66|35.84|32.84|35.87|32.87|35.59|32.59|0
1738156800000|2025-01-29 13:20:00|35.83|32.83|35.64|32.64|35.94|32.94|35.03|32.03|0
1738157100000|2025-01-29 13:25:00|35.66|32.66|35.65|32.65|35.75|32.75|35.55|32.55|0
1738157400000|2025-01-29 13:30:00|35.67|32.67|35.68|32.68|35.86|32.86|35.61|32.61|0
1738157700000|2025-01-29 13:35:00|35.69|32.69|35.69|32.69|35.85|32.85|35.57|32.57|0
1738158000000|2025-01-29 13:40:00|35.68|32.68|35.73|32.73|35.77|32.77|35.56|32.56|0
1738158300000|2025-01-29 13:45:00|35.75|32.75|35.87|32.87|36.01|33.01|35.75|32.75|0
1738158600000|2025-01-29 13:50:00|35.91|32.91|35.96|32.96|36.03|33.03|35.87|32.87|0
1738158900000|2025-01-29 13:55:00|35.95|32.95|35.69|32.69|35.96|32.96|35.69|32.69|0
1738159200000|2025-01-29 14:00:00|35.67|32.67|35.59|32.59|35.7|32.7|35.54|32.54|0
1738159500000|2025-01-29 14:05:00|35.58|32.58|35.8|32.8|35.81|32.81|35.55|32.55|0
1738159800000|2025-01-29 14:10:00|35.81|32.81|35.59|32.59|35.81|32.81|35.59|32.59|0
1738160100000|2025-01-29 14:15:00|35.58|32.58|35.6|32.6|35.76|32.76|35.27|32.27|0
1738160400000|2025-01-29 14:20:00|35.61|32.61|35.61|32.61|35.63|32.63|35.56|32.56|0
1738160700000|2025-01-29 14:25:00|35.62|32.62|35.66|32.66|35.79|32.79|35.54|32.54|0
1738161000000|2025-01-29 14:30:00|35.7|32.7|35.99|32.99|36.02|33.02|35.54|32.54|0
1738161300000|2025-01-29 14:35:00|35.96|32.96|35.84|32.84|36.09|33.09|35.71|32.71|0
1738161600000|2025-01-29 14:40:00|35.82|32.82|36.27|33.27|36.36|33.36|35.78|32.78|0
1738161900000|2025-01-29 14:45:00|36.28|33.28|36.25|33.25|36.37|33.37|35.99|32.99|0
1738162200000|2025-01-29 14:50:00|36.22|33.22|35.96|32.96|36.3|33.3|35.85|32.85|0
1738162500000|2025-01-29 14:55:00|35.94|32.94|36.17|33.17|36.21|33.21|35.79|32.79|0
1738162800000|2025-01-29 15:00:00|36.11|33.11|36.02|33.02|36.2|33.2|35.89|32.89|0
1738163100000|2025-01-29 15:05:00|36|33|35.54|32.54|36.03|33.03|35.49|32.49|0
1738163400000|2025-01-29 15:10:00|35.56|32.56|35.89|32.89|36.19|33.19|35.53|32.53|0
1738163700000|2025-01-29 15:15:00|35.9|32.9|35.96|32.96|36.11|33.11|35.66|32.66|0
1738164000000|2025-01-29 15:20:00|36|33|35.87|32.87|36.12|33.12|35.7|32.7|0
1738164300000|2025-01-29 15:25:00|35.9|32.9|36.16|33.16|36.3|33.3|35.87|32.87|0
1738164600000|2025-01-29 15:30:00|36.15|33.15|36.07|33.07|36.26|33.26|36.01|33.01|0
1738164900000|2025-01-29 15:35:00|36.09|33.09|36.06|33.06|36.12|33.12|35.98|32.98|0
1738165200000|2025-01-29 15:40:00|36.05|33.05|36.31|33.31|36.42|33.42|35.87|32.87|0
1738165500000|2025-01-29 15:45:00|36.29|33.29|35.96|32.96|36.42|33.42|35.96|32.96|0
1738165800000|2025-01-29 15:50:00|35.97|32.97|35.82|32.82|35.97|32.97|35.81|32.81|0
1738166100000|2025-01-29 15:55:00|35.83|32.83|36.04|33.04|36.12|33.12|35.83|32.83|0
1738166400000|2025-01-29 16:00:00|36.01|33.01|35.9|32.9|36.07|33.07|35.83|32.83|0
1738166700000|2025-01-29 16:05:00|35.91|32.91|36.16|33.16|36.29|33.29|35.91|32.91|0
1738167000000|2025-01-29 16:10:00|36.13|33.13|36.11|33.11|36.25|33.25|36.06|33.06|0
1738167300000|2025-01-29 16:15:00|36.13|33.13|37.07|34.07|37.24|34.24|35.99|32.99|0
1738167600000|2025-01-29 16:20:00|37.02|34.02|36.97|33.97|37.21|34.21|36.97|33.97|0
1738167900000|2025-01-29 16:25:00|36.96|33.96|37.09|34.09|37.09|34.09|36.92|33.92|0
1738168200000|2025-01-29 16:30:00|37.13|34.13|36.95|33.95|37.16|34.16|36.94|33.94|0
1738168500000|2025-01-29 16:35:00|36.94|33.94|37.27|34.27|37.32|34.32|36.82|33.82|0
1738168800000|2025-01-29 16:40:00|37.29|34.29|37.03|34.03|37.37|34.37|37.03|34.03|0
1738169100000|2025-01-29 16:45:00|37.02|34.02|36.89|33.89|37.13|34.13|36.88|33.88|0
1738169400000|2025-01-29 16:50:00|36.88|33.88|36.89|33.89|37.15|34.15|36.85|33.85|0
1738169700000|2025-01-29 16:55:00|36.9|33.9|37.27|34.27|37.38|34.38|36.9|33.9|0
1738170000000|2025-01-29 17:00:00|37.25|34.25|36.83|33.83|37.3|34.3|36.81|33.81|0
1738170300000|2025-01-29 17:05:00|36.81|33.81|36.88|33.88|36.95|33.95|36.73|33.73|0
1738170600000|2025-01-29 17:10:00|36.87|33.87|36.9|33.9|37|34|36.79|33.79|0
1738170900000|2025-01-29 17:15:00|36.91|33.91|36.74|33.74|36.92|33.92|36.7|33.7|0
1738171200000|2025-01-29 17:20:00|36.73|33.73|36.68|33.68|36.76|33.76|36.6|33.6|0
1738171500000|2025-01-29 17:25:00|36.67|33.67|36.61|33.61|36.92|33.92|36.47|33.47|0
1738171800000|2025-01-29 17:30:00|36.6|33.6|36.61|33.61|36.63|33.63|36.49|33.49|0
1738172100000|2025-01-29 17:35:00|36.63|33.63|36.89|33.89|36.89|33.89|36.57|33.57|0
1738172400000|2025-01-29 17:40:00|36.9|33.9|36.94|33.94|36.97|33.97|36.82|33.82|0
1738172700000|2025-01-29 17:45:00|36.96|33.96|37.11|34.11|37.17|34.17|36.94|33.94|0
1738173000000|2025-01-29 17:50:00|37.1|34.1|37.05|34.05|37.18|34.18|36.73|33.73|0
1738173300000|2025-01-29 17:55:00|37.03|34.03|37.17|34.17|37.26|34.26|37|34|0
1738173600000|2025-01-29 18:00:00|37.16|34.16|38.27|35.27|38.45|35.45|37.03|34.03|0
1738173900000|2025-01-29 18:05:00|38.26|35.26|37.33|34.33|38.39|35.39|37.33|34.33|0
1738174200000|2025-01-29 18:10:00|37.35|34.35|37.37|34.37|37.8|34.8|37.2|34.2|0
1738174500000|2025-01-29 18:15:00|37.39|34.39|37.46|34.46|37.53|34.53|37.26|34.26|0
1738174800000|2025-01-29 18:20:00|37.47|34.47|37.33|34.33|37.64|34.64|37.33|34.33|0
1738175100000|2025-01-29 18:25:00|37.37|34.37|36.98|33.98|37.52|34.52|36.95|33.95|0
1738175400000|2025-01-29 18:30:00|36.97|33.97|37.08|34.08|37.12|34.12|36.8|33.8|0
1738175700000|2025-01-29 18:35:00|37.07|34.07|37.42|34.42|37.49|34.49|36.95|33.95|0
1738176000000|2025-01-29 18:40:00|37.44|34.44|37.22|34.22|37.46|34.46|36.98|33.98|0
1738176300000|2025-01-29 18:45:00|37.2|34.2|36.7|33.7|37.27|34.27|36.54|33.54|0
1738176600000|2025-01-29 18:50:00|36.71|33.71|36.84|33.84|36.96|33.96|36.7|33.7|0
1738176900000|2025-01-29 18:55:00|36.85|33.85|37.03|34.03|37.03|34.03|36.84|33.84|0
1738177200000|2025-01-29 19:00:00|37.39|34.39|37.54|34.54|37.91|34.91|36.83|33.83|0
1738177500000|2025-01-29 19:05:00|37.55|34.55|37.32|34.32|37.71|34.71|37.1|34.1|0
1738177800000|2025-01-29 19:10:00|37.33|34.33|37.6|34.6|37.84|34.84|37.32|34.32|0
1738178100000|2025-01-29 19:15:00|37.59|34.59|37.52|34.52|37.84|34.84|37.22|34.22|0
1738178400000|2025-01-29 19:20:00|37.51|34.51|37.89|34.89|38.03|35.03|37.21|34.21|0
1738178700000|2025-01-29 19:25:00|37.86|34.86|38.12|35.12|38.12|35.12|37.86|34.86|0
1738179000000|2025-01-29 19:30:00|38.13|35.13|37.38|34.38|38.19|35.19|37.12|34.12|0
1738179300000|2025-01-29 19:35:00|37.42|34.42|36.89|33.89|38.1|35.1|36.88|33.88|0
1738179600000|2025-01-29 19:40:00|36.91|33.91|36.65|33.65|37.6|34.6|36.3|33.3|0
1738179900000|2025-01-29 19:45:00|36.54|33.54|36.87|33.87|37.08|34.08|36.33|33.33|0
1738180200000|2025-01-29 19:50:00|36.9|33.9|36.59|33.59|37.12|34.12|36.43|33.43|0
1738180500000|2025-01-29 19:55:00|36.61|33.61|36.49|33.49|37.25|34.25|36.15|33.15|0
1738180800000|2025-01-29 20:00:00|36.56|33.56|37.07|34.07|37.13|34.13|36.33|33.33|0
1738181100000|2025-01-29 20:05:00|37.08|34.08|36.79|33.79|37.2|34.2|36.66|33.66|0
1738181400000|2025-01-29 20:10:00|36.74|33.74|36.61|33.61|37.12|34.12|36.38|33.38|0
1738181700000|2025-01-29 20:15:00|36.58|33.58|36.72|33.72|37.26|34.26|36.51|33.51|0
1738182000000|2025-01-29 20:20:00|36.7|33.7|36.75|33.75|36.75|33.75|35.82|32.82|0
1738182300000|2025-01-29 20:25:00|36.73|33.73|36.12|33.12|36.75|33.75|35.96|32.96|0
1738182600000|2025-01-29 20:30:00|35.97|32.97|36.2|33.2|36.32|33.32|35.94|32.94|0
1738182900000|2025-01-29 20:35:00|36.26|33.26|36.97|33.97|37.04|34.04|36.22|33.22|0
1738183200000|2025-01-29 20:40:00|37|34|36.87|33.87|37.09|34.09|36.65|33.65|0
1738183500000|2025-01-29 20:45:00|36.86|33.86|36.9|33.9|37.2|34.2|36.8|33.8|0
1738183800000|2025-01-29 20:50:00|36.91|33.91|36.5|33.5|37.41|34.41|36.44|33.44|0
1738184100000|2025-01-29 20:55:00|36.4|33.4|36.54|33.54|36.74|33.74|36.22|33.22|0
1738184400000|2025-01-29 21:00:00|36.41|33.41|37.18|34.18|37.64|34.64|36.13|33.13|0
1738184700000|2025-01-29 21:05:00|37.15|34.15|37.05|34.05|37.9|34.9|37.03|34.03|0
1738185000000|2025-01-29 21:10:00|37.06|34.06|36.73|33.73|37.1|34.1|36.67|33.67|0
1738185300000|2025-01-29 21:15:00|36.81|33.61|36.83|33.63|37.09|33.89|36.71|33.51|0
1738185600000|2025-01-29 21:20:00|36.8|33.6|36.47|33.27|36.89|33.69|36.36|33.16|0
1738185900000|2025-01-29 21:25:00|36.51|33.31|36.32|33.12|36.51|33.31|36.14|32.94|0
1738186200000|2025-01-29 21:30:00|36.31|33.11|36.25|33.05|36.57|33.37|36.23|33.03|0
1738186500000|2025-01-29 21:35:00|36.24|33.04|36.3|33.1|36.37|33.17|36.18|32.98|0
1738186800000|2025-01-29 21:40:00|36.29|33.09|36.47|33.27|37.08|33.88|36.07|32.87|0
1738187100000|2025-01-29 21:45:00|36.43|33.23|36.18|32.98|36.56|33.36|36.08|32.88|0
1738187400000|2025-01-29 21:50:00|36.14|32.94|36.1|32.9|36.39|33.19|36.1|32.9|0
1738187700000|2025-01-29 21:55:00|36.14|32.94|36.41|33.21|36.41|33.21|36.08|32.88|0
1738188000000|2025-01-29 22:00:00|36.4|33.2|36.35|33.15|36.49|33.29|36.32|33.12|0
1738188300000|2025-01-29 22:05:00|36.32|33.12|36.2|33|36.42|33.22|36.2|33|0
1738188600000|2025-01-29 22:10:00|36.19|32.99|36.23|33.03|36.27|33.07|36.16|32.96|0
1738188900000|2025-01-29 22:15:00|36.22|33.02|36.17|32.97|36.22|33.02|36.15|32.95|0
1738189200000|2025-01-29 22:20:00|36.16|32.96|36.17|32.97|36.21|33.01|36.16|32.96|0
1738189500000|2025-01-29 22:25:00|36.16|32.96|36.11|32.91|36.17|32.97|36.11|32.91|0
1738189800000|2025-01-29 22:30:00|36.1|32.9|36.14|32.94|36.15|32.95|36.07|32.87|0
1738190100000|2025-01-29 22:35:00|36.15|32.95|36.22|33.02|36.28|33.08|36.15|32.95|0
1738190400000|2025-01-29 22:40:00|36.19|32.99|36.17|32.97|36.21|33.01|36.15|32.95|0
1738190700000|2025-01-29 22:45:00|36.16|32.96|36.09|32.89|36.16|32.96|36.08|32.88|0
1738191000000|2025-01-29 22:50:00|36.08|32.88|36.03|32.83|36.08|32.88|36.03|32.83|0
1738191300000|2025-01-29 22:55:00|36.02|32.82|36.48|33.28|36.53|33.33|36.01|32.81|0
1738191600000|2025-01-29 23:00:00|36.62|33.42|36.7|33.5|36.92|33.72|36.48|33.28|0
1738191900000|2025-01-29 23:05:00|36.67|33.47|36.57|33.37|36.75|33.55|36.37|33.17|0
1738192200000|2025-01-29 23:10:00|36.61|33.41|36.65|33.45|36.71|33.51|36.52|33.32|0
1738192500000|2025-01-29 23:15:00|36.66|33.46|36.73|33.53|36.84|33.64|36.65|33.45|0
1738192800000|2025-01-29 23:20:00|36.71|33.51|36.96|33.76|37|33.8|36.66|33.46|0
1738193100000|2025-01-29 23:25:00|36.97|33.77|37.01|33.81|37.1|33.9|36.9|33.7|0
1738193400000|2025-01-29 23:30:00|36.98|33.78|36.97|33.77|37.06|33.86|36.9|33.7|0
1738193700000|2025-01-29 23:35:00|37|33.8|36.89|33.69|37|33.8|36.84|33.64|0
1738194000000|2025-01-29 23:40:00|36.88|33.68|36.85|33.65|36.9|33.7|36.74|33.54|0
1738194300000|2025-01-29 23:45:00|36.83|33.63|36.73|33.53|36.83|33.63|36.64|33.44|0
1738194600000|2025-01-29 23:50:00|36.71|33.51|36.67|33.47|36.73|33.53|36.64|33.44|0
1738194900000|2025-01-29 23:55:00|36.65|33.45|36.71|33.51|36.77|33.57|36.63|33.43|0
1738195200000|2025-01-30 00:00:00|36.68|33.48|36.71|33.51|36.81|33.61|36.68|33.48|0
1738195500000|2025-01-30 00:05:00|36.7|33.5|36.53|33.33|36.72|33.52|36.48|33.28|0
1738195800000|2025-01-30 00:10:00|36.54|33.34|36.45|33.25|36.55|33.35|36.41|33.21|0
1738196100000|2025-01-30 00:15:00|36.44|33.24|36.33|33.13|36.45|33.25|36.31|33.11|0
1738196400000|2025-01-30 00:20:00|36.31|33.11|36.29|33.09|36.33|33.13|36.26|33.06|0
1738196700000|2025-01-30 00:25:00|36.28|33.08|36.17|32.97|36.3|33.1|36.17|32.97|0
1738197000000|2025-01-30 00:30:00|36.19|32.99|36.16|32.96|36.2|33|36.13|32.93|0
1738197300000|2025-01-30 00:35:00|36.14|32.94|36.16|32.96|36.19|32.99|36.13|32.93|0
1738197600000|2025-01-30 00:40:00|36.17|32.97|36.1|32.9|36.17|32.97|36.05|32.85|0
1738197900000|2025-01-30 00:45:00|36.11|32.91|36.03|32.83|36.14|32.94|35.99|32.79|0
1738198200000|2025-01-30 00:50:00|36.04|32.84|36.02|32.82|36.06|32.86|36|32.8|0
1738198500000|2025-01-30 00:55:00|36|32.8|35.99|32.79|36.04|32.84|35.99|32.79|0
1738198800000|2025-01-30 01:00:00|36.01|32.81|36.06|32.86|36.06|32.86|35.99|32.79|0
1738199100000|2025-01-30 01:05:00|36.05|32.85|36.01|32.81|36.1|32.9|35.96|32.76|0
1738199400000|2025-01-30 01:10:00|36.03|32.83|35.81|32.61|36.03|32.83|35.81|32.61|0
1738199700000|2025-01-30 01:15:00|35.79|32.59|35.75|32.55|35.81|32.61|35.69|32.49|0
1738200000000|2025-01-30 01:20:00|35.76|32.56|35.92|32.72|36.68|33.48|35.74|32.54|0
1738200300000|2025-01-30 01:25:00|35.91|32.71|35.91|32.71|35.96|32.76|35.89|32.69|0
1738200600000|2025-01-30 01:30:00|35.81|32.81|35.62|32.62|35.84|32.84|35.61|32.61|0
1738200900000|2025-01-30 01:35:00|35.6|32.6|35.53|32.53|35.61|32.61|35.49|32.49|0
1738201200000|2025-01-30 01:40:00|35.55|32.55|35.53|32.53|35.55|32.55|35.44|32.44|0
1738201500000|2025-01-30 01:45:00|35.52|32.52|35.57|32.57|35.59|32.59|35.46|32.46|0
1738201800000|2025-01-30 01:50:00|35.56|32.56|35.53|32.53|35.58|32.58|35.52|32.52|0
1738202100000|2025-01-30 01:55:00|35.52|32.52|35.6|32.6|35.62|32.62|35.52|32.52|0
1738202400000|2025-01-30 02:00:00|35.58|32.58|35.53|32.53|35.58|32.58|35.47|32.47|0
1738202700000|2025-01-30 02:05:00|35.51|32.51|35.5|32.5|35.55|32.55|35.5|32.5|0
1738203000000|2025-01-30 02:10:00|35.51|32.51|35.48|32.48|35.54|32.54|35.47|32.47|0
1738203300000|2025-01-30 02:15:00|35.47|32.47|35.44|32.44|35.54|32.54|35.42|32.42|0
1738203600000|2025-01-30 02:20:00|35.43|32.43|35.37|32.37|35.43|32.43|35.36|32.36|0
1738203900000|2025-01-30 02:25:00|35.41|32.41|35.39|32.39|35.45|32.45|35.37|32.37|0
1738204200000|2025-01-30 02:30:00|35.4|32.4|35.37|32.37|35.43|32.43|35.36|32.36|0
1738204500000|2025-01-30 02:35:00|35.38|32.38|35.45|32.45|35.47|32.47|35.36|32.36|0
1738204800000|2025-01-30 02:40:00|35.46|32.46|35.5|32.5|35.53|32.53|35.45|32.45|0
1738205100000|2025-01-30 02:45:00|35.52|32.52|35.56|32.56|35.56|32.56|35.52|32.52|0
1738205400000|2025-01-30 02:50:00|35.55|32.55|35.56|32.56|35.59|32.59|35.55|32.55|0
1738205700000|2025-01-30 02:55:00|35.57|32.57|35.57|32.57|35.57|32.57|35.53|32.53|0
1738206000000|2025-01-30 03:00:00|35.56|32.56|35.55|32.55|35.57|32.57|35.51|32.51|0
1738206300000|2025-01-30 03:05:00|35.58|32.58|35.46|32.46|35.58|32.58|35.46|32.46|0
1738206600000|2025-01-30 03:10:00|35.47|32.47|35.46|32.46|35.51|32.51|35.44|32.44|0
1738206900000|2025-01-30 03:15:00|35.47|32.47|35.48|32.48|35.52|32.52|35.46|32.46|0
1738207200000|2025-01-30 03:20:00|35.47|32.47|35.5|32.5|35.52|32.52|35.47|32.47|0
1738207500000|2025-01-30 03:25:00|35.48|32.48|35.51|32.51|35.51|32.51|35.47|32.47|0
1738207800000|2025-01-30 03:30:00|35.49|32.49|35.52|32.52|35.52|32.52|35.47|32.47|0
1738208100000|2025-01-30 03:35:00|35.53|32.53|35.56|32.56|35.56|32.56|35.53|32.53|0
1738208400000|2025-01-30 03:40:00|35.57|32.57|35.53|32.53|35.57|32.57|35.53|32.53|0
1738208700000|2025-01-30 03:45:00|35.52|32.52|35.56|32.56|35.57|32.57|35.52|32.52|0
1738209000000|2025-01-30 03:50:00|35.53|32.53|35.46|32.46|35.55|32.55|35.46|32.46|0
1738209300000|2025-01-30 03:55:00|35.48|32.48|35.41|32.41|35.48|32.48|35.39|32.39|0
1738209600000|2025-01-30 04:00:00|35.39|32.39|35.41|32.41|35.42|32.42|35.34|32.34|0
1738209900000|2025-01-30 04:05:00|35.42|32.42|35.4|32.4|35.42|32.42|35.37|32.37|0
1738210200000|2025-01-30 04:10:00|35.41|32.41|35.38|32.38|35.45|32.45|35.38|32.38|0
1738210500000|2025-01-30 04:15:00|35.37|32.37|35.38|32.38|35.4|32.4|35.36|32.36|0
1738210800000|2025-01-30 04:20:00|35.39|32.39|35.36|32.36|35.39|32.39|35.36|32.36|0
1738211100000|2025-01-30 04:25:00|35.37|32.37|35.39|32.39|35.4|32.4|35.36|32.36|0
1738211400000|2025-01-30 04:30:00|35.4|32.4|35.47|32.47|35.47|32.47|35.4|32.4|0
1738211700000|2025-01-30 04:35:00|35.45|32.45|35.44|32.44|35.45|32.45|35.43|32.43|0
1738212000000|2025-01-30 04:40:00|35.45|32.45|35.45|32.45|35.51|32.51|35.44|32.44|0
1738212300000|2025-01-30 04:45:00|35.44|32.44|35.45|32.45|35.46|32.46|35.44|32.44|0
1738212600000|2025-01-30 04:50:00|35.44|32.44|35.48|32.48|35.5|32.5|35.44|32.44|0
1738212900000|2025-01-30 04:55:00|35.49|32.49|35.52|32.52|35.52|32.52|35.45|32.45|0
1738213200000|2025-01-30 05:00:00|35.5|32.5|35.6|32.6|35.6|32.6|35.5|32.5|0
1738213500000|2025-01-30 05:05:00|35.61|32.61|35.65|32.65|35.68|32.68|35.61|32.61|0
1738213800000|2025-01-30 05:10:00|35.66|32.66|35.62|32.62|35.66|32.66|35.61|32.61|0
1738214100000|2025-01-30 05:15:00|35.61|32.61|35.58|32.58|35.62|32.62|35.57|32.57|0
1738214400000|2025-01-30 05:20:00|35.59|32.59|35.59|32.59|35.61|32.61|35.57|32.57|0
1738214700000|2025-01-30 05:25:00|35.58|32.58|35.54|32.54|35.58|32.58|35.51|32.51|0
1738215000000|2025-01-30 05:30:00|35.53|32.53|35.6|32.6|35.65|32.65|35.52|32.52|0
1738215300000|2025-01-30 05:35:00|35.59|32.59|35.55|32.55|35.62|32.62|35.52|32.52|0
1738215600000|2025-01-30 05:40:00|35.53|32.53|35.48|32.48|35.55|32.55|35.48|32.48|0
1738215900000|2025-01-30 05:45:00|35.49|32.49|35.48|32.48|35.52|32.52|35.47|32.47|0
1738216200000|2025-01-30 05:50:00|35.45|32.45|35.49|32.49|35.5|32.5|35.45|32.45|0
1738216500000|2025-01-30 05:55:00|35.5|32.5|35.52|32.52|35.57|32.57|35.5|32.5|0
1738216800000|2025-01-30 06:00:00|35.5|32.5|35.47|32.47|35.5|32.5|35.42|32.42|0
1738217100000|2025-01-30 06:05:00|35.48|32.48|35.57|32.57|35.58|32.58|35.45|32.45|0
1738217400000|2025-01-30 06:10:00|35.56|32.56|35.57|32.57|35.58|32.58|35.54|32.54|0
1738217700000|2025-01-30 06:15:00|35.58|32.58|35.57|32.57|35.58|32.58|35.55|32.55|0
1738218000000|2025-01-30 06:20:00|35.58|32.58|35.57|32.57|35.58|32.58|35.55|32.55|0
1738218300000|2025-01-30 06:25:00|35.58|32.58|35.61|32.61|35.63|32.63|35.57|32.57|0
1738218600000|2025-01-30 06:30:00|35.6|32.6|35.71|32.71|35.71|32.71|35.6|32.6|0
1738218900000|2025-01-30 06:35:00|35.7|32.7|35.62|32.62|35.71|32.71|35.62|32.62|0
1738219200000|2025-01-30 06:40:00|35.63|32.63|35.66|32.66|35.69|32.69|35.62|32.62|0
1738219500000|2025-01-30 06:45:00|35.65|32.65|35.64|32.64|35.67|32.67|35.62|32.62|0
1738219800000|2025-01-30 06:50:00|35.63|32.63|35.59|32.59|35.67|32.67|35.57|32.57|0
1738220100000|2025-01-30 06:55:00|35.6|32.6|35.6|32.6|35.63|32.63|35.59|32.59|0
1738220400000|2025-01-30 07:00:00|35.61|32.61|35.76|32.76|35.78|32.78|35.6|32.6|0
1738220700000|2025-01-30 07:05:00|35.75|32.75|35.75|32.75|35.76|32.76|35.72|32.72|0
1738221000000|2025-01-30 07:10:00|35.74|32.74|35.68|32.68|35.74|32.74|35.66|32.66|0
1738221300000|2025-01-30 07:15:00|35.67|32.67|35.62|32.62|35.7|32.7|35.62|32.62|0
1738221600000|2025-01-30 07:20:00|35.64|32.64|35.51|32.51|35.8|32.8|35.51|32.51|0
1738221900000|2025-01-30 07:25:00|35.53|32.53|35.5|32.5|35.59|32.59|35.5|32.5|0
1738222200000|2025-01-30 07:30:00|35.48|32.48|35.39|32.39|35.51|32.51|35.39|32.39|0
1738222500000|2025-01-30 07:35:00|35.37|32.37|35.37|32.37|35.41|32.41|35.36|32.36|0
1738222800000|2025-01-30 07:40:00|35.36|32.36|35.33|32.33|35.37|32.37|35.32|32.32|0
1738223100000|2025-01-30 07:45:00|35.34|32.34|35.34|32.34|35.4|32.4|35.33|32.33|0
1738223400000|2025-01-30 07:50:00|35.33|32.33|35.32|32.32|35.37|32.37|35.29|32.29|0
1738223700000|2025-01-30 07:55:00|35.31|32.31|35.32|32.32|35.34|32.34|35.26|32.26|0
1738224000000|2025-01-30 08:00:00|35.31|32.31|35.11|32.11|35.38|32.38|35.11|32.11|0
1738224300000|2025-01-30 08:05:00|35.12|32.12|35.07|32.07|35.14|32.14|35.03|32.03|0
1738224600000|2025-01-30 08:10:00|35.08|32.08|35.13|32.13|35.18|32.18|35.04|32.04|0
1738224900000|2025-01-30 08:15:00|35.12|32.12|35.01|32.01|35.15|32.15|35.01|32.01|0
1738225200000|2025-01-30 08:20:00|35|32|34.91|31.91|35.03|32.03|34.89|31.89|0
1738225500000|2025-01-30 08:25:00|34.9|31.9|34.93|31.93|34.94|31.94|34.89|31.89|0
1738225800000|2025-01-30 08:30:00|34.94|31.94|35.01|32.01|35.08|32.08|34.93|31.93|0
1738226100000|2025-01-30 08:35:00|35.02|32.02|34.95|31.95|35.02|32.02|34.94|31.94|0
1738226400000|2025-01-30 08:40:00|34.97|31.97|34.98|31.98|35.03|32.03|34.94|31.94|0
1738226700000|2025-01-30 08:45:00|34.99|31.99|34.9|31.9|34.99|31.99|34.88|31.88|0
1738227000000|2025-01-30 08:50:00|34.88|31.88|34.84|31.84|34.91|31.91|34.82|31.82|0
1738227300000|2025-01-30 08:55:00|34.86|31.86|34.8|31.8|34.86|31.86|34.8|31.8|0
1738227600000|2025-01-30 09:00:00|34.83|31.83|35.06|32.06|35.08|32.08|34.83|31.83|0
1738227900000|2025-01-30 09:05:00|35.07|32.07|35.01|32.01|35.12|32.12|34.95|31.95|0
1738228200000|2025-01-30 09:10:00|35.04|32.04|35.07|32.07|35.07|32.07|34.96|31.96|0
1738228500000|2025-01-30 09:15:00|35.08|32.08|34.99|31.99|35.09|32.09|34.97|31.97|0
1738228800000|2025-01-30 09:20:00|34.97|31.97|35.05|32.05|35.05|32.05|34.93|31.93|0
1738229100000|2025-01-30 09:25:00|35.07|32.07|35.08|32.08|35.12|32.12|35.02|32.02|0
1738229400000|2025-01-30 09:30:00|35.06|32.06|35.2|32.2|35.21|32.21|35.05|32.05|0
1738229700000|2025-01-30 09:35:00|35.21|32.21|35.31|32.31|35.32|32.32|35.2|32.2|0
1738230000000|2025-01-30 09:40:00|35.29|32.29|35.3|32.3|35.35|32.35|35.24|32.24|0
1738230300000|2025-01-30 09:45:00|35.28|32.28|35.28|32.28|35.34|32.34|35.24|32.24|0
1738230600000|2025-01-30 09:50:00|35.27|32.27|35.4|32.4|35.44|32.44|35.24|32.24|0
1738230900000|2025-01-30 09:55:00|35.38|32.38|35.38|32.38|35.41|32.41|35.34|32.34|0
1738231200000|2025-01-30 10:00:00|35.4|32.4|35.3|32.3|35.42|32.42|35.27|32.27|0
1738231500000|2025-01-30 10:05:00|35.31|32.31|35.35|32.35|35.35|32.35|35.21|32.21|0
1738231800000|2025-01-30 10:10:00|35.37|32.37|35.31|32.31|35.37|32.37|35.28|32.28|0
1738232100000|2025-01-30 10:15:00|35.32|32.32|35.47|32.47|35.49|32.49|35.26|32.26|0
1738232400000|2025-01-30 10:20:00|35.49|32.49|35.51|32.51|35.61|32.61|35.46|32.46|0
1738232700000|2025-01-30 10:25:00|35.52|32.52|35.46|32.46|35.53|32.53|35.42|32.42|0
1738233000000|2025-01-30 10:30:00|35.44|32.44|35.52|32.52|35.58|32.58|35.33|32.33|0
1738233300000|2025-01-30 10:35:00|35.51|32.51|35.54|32.54|35.55|32.55|35.44|32.44|0
1738233600000|2025-01-30 10:40:00|35.52|32.52|35.58|32.58|35.58|32.58|35.49|32.49|0
1738233900000|2025-01-30 10:45:00|35.59|32.59|35.53|32.53|35.62|32.62|35.49|32.49|0
1738234200000|2025-01-30 10:50:00|35.55|32.55|35.66|32.66|35.73|32.73|35.55|32.55|0
1738234500000|2025-01-30 10:55:00|35.67|32.67|35.75|32.75|35.76|32.76|35.66|32.66|0
1738234800000|2025-01-30 11:00:00|35.76|32.76|35.66|32.66|35.76|32.76|35.6|32.6|0
1738235100000|2025-01-30 11:05:00|35.67|32.67|35.56|32.56|35.7|32.7|35.56|32.56|0
1738235400000|2025-01-30 11:10:00|35.54|32.54|35.43|32.43|35.54|32.54|35.42|32.42|0
1738235700000|2025-01-30 11:15:00|35.45|32.45|35.38|32.38|35.47|32.47|35.36|32.36|0
1738236000000|2025-01-30 11:20:00|35.39|32.39|35.39|32.39|35.43|32.43|35.36|32.36|0
1738236300000|2025-01-30 11:25:00|35.4|32.4|35.46|32.46|35.48|32.48|35.35|32.35|0
1738236600000|2025-01-30 11:30:00|35.47|32.47|35.52|32.52|35.63|32.63|35.46|32.46|0
1738236900000|2025-01-30 11:35:00|35.51|32.51|35.51|32.51|35.54|32.54|35.46|32.46|0
1738237200000|2025-01-30 11:40:00|35.5|32.5|35.6|32.6|35.6|32.6|35.44|32.44|0
1738237500000|2025-01-30 11:45:00|35.62|32.62|35.56|32.56|35.67|32.67|35.54|32.54|0
1738237800000|2025-01-30 11:50:00|35.58|32.58|35.75|32.75|35.75|32.75|35.58|32.58|0
1738238100000|2025-01-30 11:55:00|35.74|32.74|35.75|32.75|35.81|32.81|35.69|32.69|0
1738238400000|2025-01-30 12:00:00|35.72|32.72|35.94|32.94|36.13|33.13|35.61|32.61|0
1738238700000|2025-01-30 12:05:00|35.97|32.97|35.89|32.89|36|33|35.68|32.68|0
1738239000000|2025-01-30 12:10:00|35.9|32.9|36.02|33.02|36.09|33.09|35.87|32.87|0
1738239300000|2025-01-30 12:15:00|36.04|33.04|36.37|33.37|36.44|33.44|36.04|33.04|0
1738239600000|2025-01-30 12:20:00|36.34|33.34|36.33|33.33|36.45|33.45|36.3|33.3|0
1738239900000|2025-01-30 12:25:00|36.31|33.31|36.19|33.19|36.41|33.41|35.71|32.71|0
1738240200000|2025-01-30 12:30:00|36.17|33.17|36.15|33.15|36.34|33.34|36.12|33.12|0
1738240500000|2025-01-30 12:35:00|36.16|33.16|35.85|32.85|36.17|33.17|35.85|32.85|0
1738240800000|2025-01-30 12:40:00|35.84|32.84|35.92|32.92|35.94|32.94|35.81|32.81|0
1738241100000|2025-01-30 12:45:00|35.94|32.94|35.87|32.87|35.99|32.99|35.84|32.84|0
1738241400000|2025-01-30 12:50:00|35.86|32.86|35.82|32.82|35.91|32.91|35.78|32.78|0
1738241700000|2025-01-30 12:55:00|35.81|32.81|35.88|32.88|35.92|32.92|35.78|32.78|0
1738242000000|2025-01-30 13:00:00|35.86|32.86|35.87|32.87|36.06|33.06|35.85|32.85|0
1738242300000|2025-01-30 13:05:00|35.89|32.89|35.82|32.82|35.93|32.93|35.78|32.78|0
1738242600000|2025-01-30 13:10:00|35.79|32.79|35.7|32.7|35.8|32.8|35.69|32.69|0
1738242900000|2025-01-30 13:15:00|35.71|32.71|35.8|32.8|35.8|32.8|35.65|32.65|0
1738243200000|2025-01-30 13:20:00|35.82|32.82|35.89|32.89|35.93|32.93|35.76|32.76|0
1738243500000|2025-01-30 13:25:00|35.87|32.87|35.77|32.77|35.93|32.93|35.77|32.77|0
1738243800000|2025-01-30 13:30:00|35.95|32.95|35.73|32.73|35.95|32.95|35.5|32.5|0
1738244100000|2025-01-30 13:35:00|35.72|32.72|35.94|32.94|36.03|33.03|35.72|32.72|0
1738244400000|2025-01-30 13:40:00|35.96|32.96|35.95|32.95|36.06|33.06|35.89|32.89|0
1738244700000|2025-01-30 13:45:00|35.94|32.94|36.1|33.1|36.29|33.29|35.94|32.94|0
1738245000000|2025-01-30 13:50:00|36.11|33.11|35.92|32.92|36.18|33.18|35.89|32.89|0
1738245300000|2025-01-30 13:55:00|35.9|32.9|35.66|32.66|35.93|32.93|35.64|32.64|0
1738245600000|2025-01-30 14:00:00|35.64|32.64|35.82|32.82|35.87|32.87|35.6|32.6|0
1738245900000|2025-01-30 14:05:00|35.83|32.83|35.78|32.78|35.93|32.93|35.72|32.72|0
1738246200000|2025-01-30 14:10:00|35.76|32.76|35.84|32.84|35.86|32.86|35.69|32.69|0
1738246500000|2025-01-30 14:15:00|35.87|32.87|36|33|36.06|33.06|35.84|32.84|0
1738246800000|2025-01-30 14:20:00|35.98|32.98|36.16|33.16|36.17|33.17|35.93|32.93|0
1738247100000|2025-01-30 14:25:00|36.15|33.15|35.73|32.73|36.19|33.19|35.62|32.62|0
1738247400000|2025-01-30 14:30:00|35.68|32.68|35.7|32.7|36.09|33.09|35.42|32.42|0
1738247700000|2025-01-30 14:35:00|35.72|32.72|35.35|32.35|35.92|32.92|35.31|32.31|0
1738248000000|2025-01-30 14:40:00|35.32|32.32|35.4|32.4|35.65|32.65|35.28|32.28|0
1738248300000|2025-01-30 14:45:00|35.39|32.39|34.53|31.53|35.62|32.62|34.5|31.5|0
1738248600000|2025-01-30 14:50:00|34.5|31.5|34.64|31.64|34.85|31.85|34.38|31.38|0
1738248900000|2025-01-30 14:55:00|34.63|31.63|34.94|31.94|35.13|32.13|34.42|31.42|0
1738249200000|2025-01-30 15:00:00|34.98|31.98|35.52|32.52|35.96|32.96|34.93|31.93|0
1738249500000|2025-01-30 15:05:00|35.49|32.49|35.62|32.62|35.79|32.79|35.42|32.42|0
1738249800000|2025-01-30 15:10:00|35.59|32.59|35.86|32.86|35.95|32.95|35.33|32.33|0
1738250100000|2025-01-30 15:15:00|35.89|32.89|36.04|33.04|36.12|33.12|35.87|32.87|0
1738250400000|2025-01-30 15:20:00|36.01|33.01|35.77|32.77|36.12|33.12|35.75|32.75|0
1738250700000|2025-01-30 15:25:00|35.76|32.76|36.51|33.51|36.6|33.6|35.76|32.76|0
1738251000000|2025-01-30 15:30:00|36.49|33.49|36.32|33.32|36.79|33.79|36.31|33.31|0
1738251300000|2025-01-30 15:35:00|36.34|33.34|35.92|32.92|36.34|33.34|35.84|32.84|0
1738251600000|2025-01-30 15:40:00|35.91|32.91|36.16|33.16|36.16|33.16|35.8|32.8|0
1738251900000|2025-01-30 15:45:00|36.15|33.15|36.08|33.08|36.17|33.17|35.92|32.92|0
1738252200000|2025-01-30 15:50:00|36.07|33.07|36.7|33.7|36.71|33.71|36.06|33.06|0
1738252500000|2025-01-30 15:55:00|36.68|33.68|36.68|33.68|37.12|34.12|36.18|33.18|0
1738252800000|2025-01-30 16:00:00|36.75|33.75|36.62|33.62|37.03|34.03|36.51|33.51|0
1738253100000|2025-01-30 16:05:00|36.63|33.63|36.74|33.74|36.76|33.76|36.46|33.46|0
1738253400000|2025-01-30 16:10:00|36.69|33.69|37.08|34.08|37.11|34.11|36.55|33.55|0
1738253700000|2025-01-30 16:15:00|37.1|34.1|36.67|33.67|37.1|34.1|36.66|33.66|0
1738254000000|2025-01-30 16:20:00|36.66|33.66|36.18|33.18|36.66|33.66|36.18|33.18|0
1738254300000|2025-01-30 16:25:00|36.15|33.15|35.77|32.77|36.36|33.36|35.77|32.77|0
1738254600000|2025-01-30 16:30:00|35.76|32.76|35.94|32.94|36.09|33.09|35.63|32.63|0
1738254900000|2025-01-30 16:35:00|35.96|32.96|35.67|32.67|36.12|33.12|35.65|32.65|0
1738255200000|2025-01-30 16:40:00|35.64|32.64|35.64|32.64|35.75|32.75|35.61|32.61|0
1738255500000|2025-01-30 16:45:00|35.62|32.62|35.57|32.57|35.84|32.84|35.55|32.55|0
1738255800000|2025-01-30 16:50:00|35.55|32.55|35.2|32.2|35.55|32.55|35.12|32.12|0
1738256100000|2025-01-30 16:55:00|35.18|32.18|35.37|32.37|35.44|32.44|34.98|31.98|0
1738256400000|2025-01-30 17:00:00|35.34|32.34|35.47|32.47|35.6|32.6|35.34|32.34|0
1738256700000|2025-01-30 17:05:00|35.48|32.48|35.53|32.53|35.7|32.7|35.4|32.4|0
1738257000000|2025-01-30 17:10:00|35.52|32.52|36.11|33.11|36.14|33.14|35.26|32.26|0
1738257300000|2025-01-30 17:15:00|36.12|33.12|35.85|32.85|36.41|33.41|35.74|32.74|0
1738257600000|2025-01-30 17:20:00|35.84|32.84|35.86|32.86|35.89|32.89|35.64|32.64|0
1738257900000|2025-01-30 17:25:00|35.85|32.85|36.07|33.07|36.22|33.22|35.78|32.78|0
1738258200000|2025-01-30 17:30:00|36.04|33.04|36.01|33.01|36.22|33.22|35.84|32.84|0
1738258500000|2025-01-30 17:35:00|36.03|33.03|35.87|32.87|36.18|33.18|35.83|32.83|0
1738258800000|2025-01-30 17:40:00|35.85|32.85|35.96|32.96|36.02|33.02|35.6|32.6|0
1738259100000|2025-01-30 17:45:00|35.94|32.94|35.76|32.76|36.01|33.01|35.72|32.72|0
1738259400000|2025-01-30 17:50:00|35.75|32.75|35.61|32.61|35.75|32.75|35.58|32.58|0
1738259700000|2025-01-30 17:55:00|35.59|32.59|35.53|32.53|35.68|32.68|35.51|32.51|0
1738260000000|2025-01-30 18:00:00|35.51|32.51|35.43|32.43|35.59|32.59|35.43|32.43|0
1738260300000|2025-01-30 18:05:00|35.44|32.44|35.24|32.24|35.51|32.51|35.17|32.17|0
1738260600000|2025-01-30 18:10:00|35.26|32.26|35.28|32.28|35.4|32.4|35.22|32.22|0
1738260900000|2025-01-30 18:15:00|35.26|32.26|35.22|32.22|35.28|32.28|35.18|32.18|0
1738261200000|2025-01-30 18:20:00|35.23|32.23|35.02|32.02|35.28|32.28|34.99|31.99|0
1738261500000|2025-01-30 18:25:00|35|32|35.16|32.16|35.29|32.29|34.98|31.98|0
1738261800000|2025-01-30 18:30:00|35.14|32.14|34.85|31.85|35.16|32.16|34.83|31.83|0
1738262100000|2025-01-30 18:35:00|34.87|31.87|34.65|31.65|34.88|31.88|34.6|31.6|0
1738262400000|2025-01-30 18:40:00|34.64|31.64|35.32|32.32|35.5|32.5|34.63|31.63|0
1738262700000|2025-01-30 18:45:00|35.29|32.29|35.22|32.22|35.31|32.31|35.14|32.14|0
1738263000000|2025-01-30 18:50:00|35.21|32.21|35.24|32.24|35.29|32.29|35.17|32.17|0
1738263300000|2025-01-30 18:55:00|35.26|32.26|35.2|32.2|35.35|32.35|35.13|32.13|0
1738263600000|2025-01-30 19:00:00|35.18|32.18|35.23|32.23|35.3|32.3|35.07|32.07|0
1738263900000|2025-01-30 19:05:00|35.22|32.22|35.11|32.11|35.22|32.22|35.05|32.05|0
1738264200000|2025-01-30 19:10:00|35.09|32.09|35.17|32.17|35.21|32.21|34.9|31.9|0
1738264500000|2025-01-30 19:15:00|35.19|32.19|35.25|32.25|35.28|32.28|35.15|32.15|0
1738264800000|2025-01-30 19:20:00|35.24|32.24|35.24|32.24|35.31|32.31|35.14|32.14|0
1738265100000|2025-01-30 19:25:00|35.25|32.25|35.26|32.26|35.33|32.33|35.24|32.24|0
1738265400000|2025-01-30 19:30:00|35.28|32.28|35.44|32.44|35.45|32.45|35.26|32.26|0
1738265700000|2025-01-30 19:35:00|35.41|32.41|35.33|32.33|35.44|32.44|35.3|32.3|0
1738266000000|2025-01-30 19:40:00|35.32|32.32|35.31|32.31|35.4|32.4|35.29|32.29|0
1738266300000|2025-01-30 19:45:00|35.3|32.3|35.17|32.17|35.34|32.34|35.15|32.15|0
1738266600000|2025-01-30 19:50:00|35.15|32.15|35.08|32.08|35.21|32.21|35.07|32.07|0
1738266900000|2025-01-30 19:55:00|35.1|32.1|34.87|31.87|35.11|32.11|34.85|31.85|0
1738267200000|2025-01-30 20:00:00|34.88|31.88|34.64|31.64|34.91|31.91|34.59|31.59|0
1738267500000|2025-01-30 20:05:00|34.65|31.65|34.69|31.69|34.88|31.88|34.63|31.63|0
1738267800000|2025-01-30 20:10:00|34.68|31.68|34.65|31.65|34.71|31.71|34.63|31.63|0
1738268100000|2025-01-30 20:15:00|34.64|31.64|34.51|31.51|34.68|31.68|34.51|31.51|0
1738268400000|2025-01-30 20:20:00|34.53|31.53|34.4|31.4|34.53|31.53|34.37|31.37|0
1738268700000|2025-01-30 20:25:00|34.42|31.42|34.54|31.54|34.56|31.56|34.38|31.38|0
1738269000000|2025-01-30 20:30:00|34.53|31.53|34.53|31.53|34.71|31.71|34.52|31.52|0
1738269300000|2025-01-30 20:35:00|34.54|31.54|35.97|32.97|35.97|32.97|34.54|31.54|0
1738269600000|2025-01-30 20:40:00|35.96|32.96|37.39|32.59|37.56|33.33|35.19|31.46|0
1738269900000|2025-01-30 20:45:00|37.4|32.6|35.5|31.6|37.6|33.03|35.46|31.56|0
1738270200000|2025-01-30 20:50:00|35.51|31.61|35.46|31.56|35.9|32|35.04|31.14|0
1738270500000|2025-01-30 20:55:00|35.47|31.57|36.1|32.2|36.35|32.45|35.12|31.22|0
1738270800000|2025-01-30 21:00:00|36.02|32.12|34.83|31.83|36.02|32.37|34.72|31.72|0
1738271100000|2025-01-30 21:05:00|34.81|31.81|34.82|31.82|34.95|31.95|34.65|31.65|0
1738271400000|2025-01-30 21:10:00|34.84|31.84|35.69|32.69|36.1|33.1|34.84|31.84|0
1738271700000|2025-01-30 21:15:00|35.78|32.58|35.78|32.58|35.87|32.67|35.69|32.49|0
1738272000000|2025-01-30 21:20:00|35.8|32.6|35.83|32.63|35.87|32.67|35.68|32.48|0
1738272300000|2025-01-30 21:25:00|35.85|32.65|35.78|32.58|35.87|32.67|35.76|32.56|0
1738272600000|2025-01-30 21:30:00|36.21|33.01|35.87|32.67|36.24|33.04|35.22|32.02|0
1738272900000|2025-01-30 21:35:00|35.88|32.68|35.9|32.7|35.99|32.79|35.74|32.54|0
1738273200000|2025-01-30 21:40:00|35.91|32.71|35.88|32.68|36.07|32.87|35.84|32.64|0
1738273500000|2025-01-30 21:45:00|35.86|32.66|35.99|32.79|36.09|32.89|35.77|32.57|0
1738273800000|2025-01-30 21:50:00|36|32.8|35.97|32.77|36.01|32.81|35.86|32.66|0
1738274100000|2025-01-30 21:55:00|35.96|32.76|36.02|32.82|36.12|32.92|35.9|32.7|0
1738274400000|2025-01-30 22:00:00|35.97|32.77|35.98|32.78|36.05|32.85|35.97|32.77|0
1738274700000|2025-01-30 22:05:00|35.99|32.79|36.01|32.81|36.05|32.85|35.96|32.76|0
1738275000000|2025-01-30 22:10:00|36.04|32.84|35.92|32.72|36.04|32.84|35.92|32.72|0
1738275300000|2025-01-30 22:15:00|35.91|32.71|35.89|32.69|35.95|32.75|35.85|32.65|0
1738275600000|2025-01-30 22:20:00|35.9|32.7|35.46|32.26|35.9|32.7|35.45|32.25|0
1738275900000|2025-01-30 22:25:00|35.45|32.25|35.38|32.18|35.58|32.38|35.37|32.17|0
1738276200000|2025-01-30 22:30:00|35.44|32.24|35.35|32.15|35.44|32.24|35.25|32.05|0
1738276500000|2025-01-30 22:35:00|35.33|32.13|35.34|32.14|35.53|32.33|35.29|32.09|0
1738276800000|2025-01-30 22:40:00|35.38|32.18|35.39|32.19|35.42|32.22|35.36|32.16|0
1738277100000|2025-01-30 22:45:00|35.4|32.2|35.37|32.17|35.44|32.24|35.36|32.16|0
1738277400000|2025-01-30 22:50:00|35.35|32.15|35.36|32.16|35.4|32.2|35.35|32.15|0
1738277700000|2025-01-30 22:55:00|35.37|32.17|35.39|32.19|35.39|32.19|35.36|32.16|0
1738278000000|2025-01-30 23:00:00|35.24|32.04|34.96|31.76|35.38|32.18|34.9|31.7|0
1738278300000|2025-01-30 23:05:00|34.98|31.78|35.01|31.81|35.05|31.85|34.89|31.69|0
1738278600000|2025-01-30 23:10:00|34.99|31.79|35|31.8|35.07|31.87|34.99|31.79|0
1738278900000|2025-01-30 23:15:00|35.01|31.81|35.09|31.89|35.13|31.93|34.93|31.73|0
1738279200000|2025-01-30 23:20:00|35.1|31.9|35.1|31.9|35.19|31.99|35.07|31.87|0
1738279500000|2025-01-30 23:25:00|35.11|31.91|35.34|32.14|35.41|32.21|35.08|31.88|0
1738279800000|2025-01-30 23:30:00|35.31|32.11|35.47|32.27|35.49|32.29|35.27|32.07|0
1738280100000|2025-01-30 23:35:00|35.48|32.28|35.42|32.22|35.5|32.3|35.36|32.16|0
1738280400000|2025-01-30 23:40:00|35.43|32.23|35.34|32.14|35.43|32.23|35.31|32.11|0
1738280700000|2025-01-30 23:45:00|35.36|32.16|35.25|32.05|35.38|32.18|35.17|31.97|0
1738281000000|2025-01-30 23:50:00|35.27|32.07|35.19|31.99|35.32|32.12|35.17|31.97|0
1738281300000|2025-01-30 23:55:00|35.18|31.98|35.06|31.86|35.18|31.98|35.01|31.81|0
1738281600000|2025-01-31 00:00:00|35.05|31.85|35.16|31.96|35.34|32.14|35.05|31.85|0
1738281900000|2025-01-31 00:05:00|35.17|31.97|35.18|31.98|35.28|32.08|35.13|31.93|0
1738282200000|2025-01-31 00:10:00|35.17|31.97|35.18|31.98|35.19|31.99|35.09|31.89|0
1738282500000|2025-01-31 00:15:00|35.19|31.99|35.14|31.94|35.25|32.05|35.13|31.93|0
1738282800000|2025-01-31 00:20:00|35.13|31.93|35.1|31.9|35.18|31.98|35.1|31.9|0
1738283100000|2025-01-31 00:25:00|35.11|31.91|35.08|31.88|35.17|31.97|35.06|31.86|0
1738283400000|2025-01-31 00:30:00|35.06|31.86|35.13|31.93|35.15|31.95|35.06|31.86|0
1738283700000|2025-01-31 00:35:00|35.14|31.94|35.1|31.9|35.18|31.98|35.1|31.9|0
1738284000000|2025-01-31 00:40:00|35.09|31.89|35.04|31.84|35.1|31.9|35.04|31.84|0
1738284300000|2025-01-31 00:45:00|35.01|31.81|35.03|31.83|35.04|31.84|34.95|31.75|0
1738284600000|2025-01-31 00:50:00|35.04|31.84|35.08|31.88|35.09|31.89|35.03|31.83|0
1738284900000|2025-01-31 00:55:00|35.07|31.87|35.09|31.89|35.1|31.9|35.04|31.84|0
1738285200000|2025-01-31 01:00:00|35.1|31.9|35.19|31.99|35.22|32.02|35.1|31.9|0
1738285500000|2025-01-31 01:05:00|35.18|31.98|35.18|31.98|35.2|32|35.08|31.88|0
1738285800000|2025-01-31 01:10:00|35.2|32|35.13|31.93|35.22|32.02|35.13|31.93|0
1738286100000|2025-01-31 01:15:00|35.11|31.91|35.25|32.05|35.28|32.08|35.06|31.86|0
1738286400000|2025-01-31 01:20:00|35.23|32.03|35.26|32.06|35.29|32.09|35.22|32.02|0
1738286700000|2025-01-31 01:25:00|35.27|32.07|35.27|32.07|35.7|32.5|35.14|31.94|0
1738287000000|2025-01-31 01:30:00|35.19|32.19|35.1|32.1|35.19|32.19|35.04|32.04|0
1738287300000|2025-01-31 01:35:00|35.09|32.09|35.12|32.12|35.15|32.15|35.08|32.08|0
1738287600000|2025-01-31 01:40:00|35.1|32.1|35.02|32.02|35.13|32.13|35.02|32.02|0
1738287900000|2025-01-31 01:45:00|35.01|32.01|34.81|31.81|35.01|32.01|34.79|31.79|0
1738288200000|2025-01-31 01:50:00|34.82|31.82|34.82|31.82|34.85|31.85|34.79|31.79|0
1738288500000|2025-01-31 01:55:00|34.83|31.83|34.7|31.7|34.85|31.85|34.66|31.66|0
1738288800000|2025-01-31 02:00:00|34.67|31.67|34.66|31.66|34.7|31.7|34.59|31.59|0
1738289100000|2025-01-31 02:05:00|34.65|31.65|34.76|31.76|34.79|31.79|34.64|31.64|0
1738289400000|2025-01-31 02:10:00|34.74|31.74|34.75|31.75|34.76|31.76|34.71|31.71|0
1738289700000|2025-01-31 02:15:00|34.74|31.74|34.75|31.75|34.77|31.77|34.73|31.73|0
1738290000000|2025-01-31 02:20:00|34.73|31.73|34.84|31.84|34.85|31.85|34.73|31.73|0
1738290300000|2025-01-31 02:25:00|34.83|31.83|34.81|31.81|34.85|31.85|34.79|31.79|0
1738290600000|2025-01-31 02:30:00|34.82|31.82|34.92|31.92|34.93|31.93|34.81|31.81|0
1738290900000|2025-01-31 02:35:00|34.89|31.89|34.92|31.92|34.96|31.96|34.89|31.89|0
1738291200000|2025-01-31 02:40:00|34.93|31.93|34.87|31.87|34.93|31.93|34.77|31.77|0
1738291500000|2025-01-31 02:45:00|34.89|31.89|34.87|31.87|34.89|31.89|34.82|31.82|0
1738291800000|2025-01-31 02:50:00|34.86|31.86|34.86|31.86|34.88|31.88|34.82|31.82|0
1738292100000|2025-01-31 02:55:00|34.85|31.85|34.96|31.96|34.98|31.98|34.83|31.83|0
1738292400000|2025-01-31 03:00:00|34.97|31.97|34.91|31.91|35|32|34.87|31.87|0
1738292700000|2025-01-31 03:05:00|34.92|31.92|34.9|31.9|34.94|31.94|34.9|31.9|0
1738293000000|2025-01-31 03:10:00|34.91|31.91|34.88|31.88|34.92|31.92|34.88|31.88|0
1738293300000|2025-01-31 03:15:00|34.84|31.84|34.83|31.83|34.85|31.85|34.83|31.83|0
1738293600000|2025-01-31 03:20:00|34.84|31.84|34.88|31.88|34.88|31.88|34.81|31.81|0
1738293900000|2025-01-31 03:25:00|34.87|31.87|34.9|31.9|34.93|31.93|34.84|31.84|0
1738294200000|2025-01-31 03:30:00|34.92|31.92|34.98|31.98|35|32|34.9|31.9|0
1738294500000|2025-01-31 03:35:00|34.97|31.97|34.97|31.97|35.01|32.01|34.96|31.96|0
1738294800000|2025-01-31 03:40:00|34.98|31.98|34.97|31.97|35|32|34.97|31.97|0
1738295100000|2025-01-31 03:45:00|34.98|31.98|34.94|31.94|35.01|32.01|34.94|31.94|0
1738295400000|2025-01-31 03:50:00|34.93|31.93|34.97|31.97|34.97|31.97|34.9|31.9|0
1738295700000|2025-01-31 03:55:00|34.98|31.98|35.01|32.01|35.01|32.01|34.95|31.95|0
1738296000000|2025-01-31 04:00:00|34.99|31.99|35|32|35.02|32.02|34.98|31.98|0
1738296300000|2025-01-31 04:05:00|34.99|31.99|34.98|31.98|35.02|32.02|34.98|31.98|0
1738296600000|2025-01-31 04:10:00|34.99|31.99|34.87|31.87|34.99|31.99|34.87|31.87|0
1738296900000|2025-01-31 04:15:00|34.88|31.88|34.83|31.83|34.9|31.9|34.83|31.83|0
1738297200000|2025-01-31 04:20:00|34.85|31.85|34.87|31.87|34.91|31.91|34.85|31.85|0
1738297500000|2025-01-31 04:25:00|34.85|31.85|34.92|31.92|34.92|31.92|34.85|31.85|0
1738297800000|2025-01-31 04:30:00|34.93|31.93|34.94|31.94|34.96|31.96|34.9|31.9|0
1738298100000|2025-01-31 04:35:00|34.96|31.96|34.93|31.93|34.98|31.98|34.93|31.93|0
1738298400000|2025-01-31 04:40:00|34.94|31.94|34.97|31.97|35|32|34.88|31.88|0
1738298700000|2025-01-31 04:45:00|34.96|31.96|34.97|31.97|34.99|31.99|34.93|31.93|0
1738299000000|2025-01-31 04:50:00|34.94|31.94|35.01|32.01|35.02|32.02|34.93|31.93|0
1738299300000|2025-01-31 04:55:00|34.99|31.99|34.97|31.97|35.01|32.01|34.97|31.97|0
1738299600000|2025-01-31 05:00:00|34.95|31.95|34.87|31.87|34.98|31.98|34.87|31.87|0
1738299900000|2025-01-31 05:05:00|34.86|31.86|34.84|31.84|34.86|31.86|34.8|31.8|0
1738300200000|2025-01-31 05:10:00|34.83|31.83|34.82|31.82|34.88|31.88|34.8|31.8|0
1738300500000|2025-01-31 05:15:00|34.81|31.81|34.8|31.8|34.83|31.83|34.79|31.79|0
1738300800000|2025-01-31 05:20:00|34.79|31.79|34.8|31.8|34.83|31.83|34.79|31.79|0
1738301100000|2025-01-31 05:25:00|34.81|31.81|34.84|31.84|34.85|31.85|34.81|31.81|0
1738301400000|2025-01-31 05:30:00|34.85|31.85|34.84|31.84|34.85|31.85|34.83|31.83|0
1738301700000|2025-01-31 05:35:00|34.85|31.85|34.89|31.89|34.89|31.89|34.82|31.82|0
1738302000000|2025-01-31 05:40:00|34.88|31.88|34.84|31.84|34.9|31.9|34.82|31.82|0
1738302300000|2025-01-31 05:45:00|34.85|31.85|34.82|31.82|34.87|31.87|34.82|31.82|0
1738302600000|2025-01-31 05:50:00|34.81|31.81|34.86|31.86|34.87|31.87|34.81|31.81|0
1738302900000|2025-01-31 05:55:00|34.85|31.85|34.85|31.85|34.86|31.86|34.81|31.81|0
1738303200000|2025-01-31 06:00:00|34.86|31.86|34.8|31.8|34.91|31.91|34.79|31.79|0
1738303500000|2025-01-31 06:05:00|34.79|31.79|34.76|31.76|34.84|31.84|34.76|31.76|0
1738303800000|2025-01-31 06:10:00|34.75|31.75|34.75|31.75|34.8|31.8|34.72|31.72|0
1738304100000|2025-01-31 06:15:00|34.76|31.76|34.71|31.71|34.76|31.76|34.71|31.71|0
1738304400000|2025-01-31 06:20:00|34.68|31.68|34.67|31.67|34.71|31.71|34.67|31.67|0
1738304700000|2025-01-31 06:25:00|34.68|31.68|34.61|31.61|34.69|31.69|34.61|31.61|0
1738305000000|2025-01-31 06:30:00|34.64|31.64|34.65|31.65|34.67|31.67|34.6|31.6|0
1738305300000|2025-01-31 06:35:00|34.64|31.64|34.61|31.61|34.64|31.64|34.61|31.61|0
1738305600000|2025-01-31 06:40:00|34.63|31.63|34.57|31.57|34.63|31.63|34.54|31.54|0
1738305900000|2025-01-31 06:45:00|34.56|31.56|34.54|31.54|34.57|31.57|34.53|31.53|0
1738306200000|2025-01-31 06:50:00|34.53|31.53|34.62|31.62|34.64|31.64|34.53|31.53|0
1738306500000|2025-01-31 06:55:00|34.61|31.61|34.62|31.62|34.62|31.62|34.61|31.61|0
1738306800000|2025-01-31 07:00:00|34.61|31.61|34.59|31.59|34.62|31.62|34.58|31.58|0
1738307100000|2025-01-31 07:05:00|34.58|31.58|34.42|31.42|34.58|31.58|34.41|31.41|0
1738307400000|2025-01-31 07:10:00|34.43|31.43|34.35|31.35|34.45|31.45|34.34|31.34|0
1738307700000|2025-01-31 07:15:00|34.34|31.34|34.3|31.3|34.37|31.37|34.29|31.29|0
1738308000000|2025-01-31 07:20:00|34.29|31.29|34.33|31.33|34.38|31.38|34.27|31.27|0
1738308300000|2025-01-31 07:25:00|34.34|31.34|34.44|31.44|34.97|31.97|34.31|31.31|0
1738308600000|2025-01-31 07:30:00|34.43|31.43|34.17|31.17|34.43|31.43|34.13|31.13|0
1738308900000|2025-01-31 07:35:00|34.18|31.18|34.11|31.11|34.19|31.19|34.11|31.11|0
1738309200000|2025-01-31 07:40:00|34.13|31.13|34.18|31.18|34.19|31.19|34.1|31.1|0
1738309500000|2025-01-31 07:45:00|34.16|31.16|34.1|31.1|34.16|31.16|34.09|31.09|0
1738309800000|2025-01-31 07:50:00|34.11|31.11|34.19|31.19|34.19|31.19|34.1|31.1|0
1738310100000|2025-01-31 07:55:00|34.18|31.18|34.21|31.21|34.21|31.21|34.16|31.16|0
1738310400000|2025-01-31 08:00:00|34.2|31.2|34.29|31.29|34.34|31.34|34.17|31.17|0
1738310700000|2025-01-31 08:05:00|34.3|31.3|34.26|31.26|34.32|31.32|34.24|31.24|0
1738311000000|2025-01-31 08:10:00|34.25|31.25|34.33|31.33|34.35|31.35|34.25|31.25|0
1738311300000|2025-01-31 08:15:00|34.3|31.3|34.18|31.18|34.34|31.34|34.18|31.18|0
1738311600000|2025-01-31 08:20:00|34.2|31.2|34.21|31.21|34.27|31.27|34.14|31.14|0
1738311900000|2025-01-31 08:25:00|34.19|31.19|34.27|31.27|34.31|31.31|34.19|31.19|0
1738312200000|2025-01-31 08:30:00|34.25|31.25|34.11|31.11|34.25|31.25|34.11|31.11|0
1738312500000|2025-01-31 08:35:00|34.13|31.13|34.18|31.18|34.22|31.22|34.11|31.11|0
1738312800000|2025-01-31 08:40:00|34.19|31.19|34.28|31.28|34.3|31.3|34.18|31.18|0
1738313100000|2025-01-31 08:45:00|34.3|31.3|34.25|31.25|34.32|31.32|34.22|31.22|0
1738313400000|2025-01-31 08:50:00|34.24|31.24|34.39|31.39|34.41|31.41|34.24|31.24|0
1738313700000|2025-01-31 08:55:00|34.4|31.4|34.4|31.4|34.49|31.49|34.35|31.35|0
1738314000000|2025-01-31 09:00:00|34.33|31.33|34.22|31.22|34.39|31.39|34.2|31.2|0
1738314300000|2025-01-31 09:05:00|34.21|31.21|34.11|31.11|34.24|31.24|34.08|31.08|0
1738314600000|2025-01-31 09:10:00|34.12|31.12|34.04|31.04|34.13|31.13|34|31|0
1738314900000|2025-01-31 09:15:00|34.05|31.05|33.99|30.99|34.12|31.12|33.99|30.99|0
1738315200000|2025-01-31 09:20:00|33.97|30.97|34.01|31.01|34.04|31.04|33.96|30.96|0
1738315500000|2025-01-31 09:25:00|34.03|31.03|33.92|30.92|34.03|31.03|33.91|30.91|0
1738315800000|2025-01-31 09:30:00|33.91|30.91|33.88|30.88|33.96|30.96|33.87|30.87|0
1738316100000|2025-01-31 09:35:00|33.89|30.89|33.94|30.94|33.97|30.97|33.88|30.88|0
1738316400000|2025-01-31 09:40:00|33.93|30.93|34.02|31.02|34.03|31.03|33.93|30.93|0
1738316700000|2025-01-31 09:45:00|34.01|31.01|34.04|31.04|34.09|31.09|33.98|30.98|0
1738317000000|2025-01-31 09:50:00|34.03|31.03|34.04|31.04|34.11|31.11|34.03|31.03|0
1738317300000|2025-01-31 09:55:00|34.06|31.06|34.07|31.07|34.1|31.1|34.04|31.04|0
1738317600000|2025-01-31 10:00:00|34.06|31.06|34.06|31.06|34.08|31.08|34|31|0
1738317900000|2025-01-31 10:05:00|34.04|31.04|34.05|31.05|34.12|31.12|34.04|31.04|0
1738318200000|2025-01-31 10:10:00|34.07|31.07|34.11|31.11|34.15|31.15|34.01|31.01|0
1738318500000|2025-01-31 10:15:00|34.09|31.09|34.08|31.08|34.13|31.13|34.05|31.05|0
1738318800000|2025-01-31 10:20:00|34.07|31.07|34|31|34.1|31.1|33.97|30.97|0
1738319100000|2025-01-31 10:25:00|33.99|30.99|34|31|34.01|31.01|33.96|30.96|0
1738319400000|2025-01-31 10:30:00|33.98|30.98|34|31|34.06|31.06|33.97|30.97|0
1738319700000|2025-01-31 10:35:00|34.01|31.01|34.02|31.02|34.05|31.05|34.01|31.01|0
1738320000000|2025-01-31 10:40:00|34.01|31.01|33.92|30.92|34.18|31.18|33.89|30.89|0
1738320300000|2025-01-31 10:45:00|33.91|30.91|33.9|30.9|33.95|30.95|33.89|30.89|0
1738320600000|2025-01-31 10:50:00|33.89|30.89|34.06|31.06|34.06|31.06|33.89|30.89|0
1738320900000|2025-01-31 10:55:00|34.04|31.04|34.03|31.03|34.06|31.06|33.95|30.95|0
1738321200000|2025-01-31 11:00:00|34.02|31.02|33.96|30.96|34.02|31.02|33.94|30.94|0
1738321500000|2025-01-31 11:05:00|33.95|30.95|33.88|30.88|33.96|30.96|33.88|30.88|0
1738321800000|2025-01-31 11:10:00|33.87|30.87|33.93|30.93|33.94|30.94|33.87|30.87|0
1738322100000|2025-01-31 11:15:00|33.94|30.94|33.82|30.82|33.95|30.95|33.8|30.8|0
1738322400000|2025-01-31 11:20:00|33.83|30.83|33.79|30.79|33.84|30.84|33.79|30.79|0
1738322700000|2025-01-31 11:25:00|33.8|30.8|33.87|30.87|33.88|30.88|33.79|30.79|0
1738323000000|2025-01-31 11:30:00|33.85|30.85|33.87|30.87|33.92|30.92|33.84|30.84|0
1738323300000|2025-01-31 11:35:00|33.88|30.88|33.84|30.84|33.88|30.88|33.83|30.83|0
1738323600000|2025-01-31 11:40:00|33.81|30.81|33.81|30.81|33.87|30.87|33.79|30.79|0
1738323900000|2025-01-31 11:45:00|33.8|30.8|33.82|30.82|33.86|30.86|33.8|30.8|0
1738324200000|2025-01-31 11:50:00|33.84|30.84|33.85|30.85|33.9|30.9|33.84|30.84|0
1738324500000|2025-01-31 11:55:00|33.84|30.84|33.74|30.74|33.85|30.85|33.74|30.74|0
1738324800000|2025-01-31 12:00:00|33.77|30.77|33.83|30.83|33.89|30.89|33.73|30.73|0
1738325100000|2025-01-31 12:05:00|33.82|30.82|33.76|30.76|33.88|30.88|33.73|30.73|0
1738325400000|2025-01-31 12:10:00|33.74|30.74|33.81|30.81|33.85|30.85|33.74|30.74|0
1738325700000|2025-01-31 12:15:00|33.82|30.82|33.74|30.74|33.83|30.83|33.73|30.73|0
1738326000000|2025-01-31 12:20:00|33.73|30.73|33.79|30.79|33.79|30.79|33.7|30.7|0
1738326300000|2025-01-31 12:25:00|33.78|30.78|33.82|30.82|33.88|30.88|33.77|30.77|0
1738326600000|2025-01-31 12:30:00|33.81|30.81|33.89|30.89|33.92|30.92|33.79|30.79|0
1738326900000|2025-01-31 12:35:00|33.88|30.88|33.9|30.9|33.94|30.94|33.87|30.87|0
1738327200000|2025-01-31 12:40:00|33.89|30.89|33.81|30.81|33.89|30.89|33.81|30.81|0
1738327500000|2025-01-31 12:45:00|33.8|30.8|33.8|30.8|33.84|30.84|33.76|30.76|0
1738327800000|2025-01-31 12:50:00|33.79|30.79|33.86|30.86|33.88|30.88|33.79|30.79|0
1738328100000|2025-01-31 12:55:00|33.85|30.85|33.91|30.91|33.94|30.94|33.84|30.84|0
1738328400000|2025-01-31 13:00:00|33.93|30.93|33.95|30.95|34|31|33.9|30.9|0
1738328700000|2025-01-31 13:05:00|33.96|30.96|33.9|30.9|33.99|30.99|33.87|30.87|0
1738329000000|2025-01-31 13:10:00|33.92|30.92|33.91|30.91|33.94|30.94|33.88|30.88|0
1738329300000|2025-01-31 13:15:00|33.94|30.94|33.87|30.87|33.95|30.95|33.84|30.84|0
1738329600000|2025-01-31 13:20:00|33.86|30.86|33.84|30.84|33.9|30.9|33.82|30.82|0
1738329900000|2025-01-31 13:25:00|33.83|30.83|33.85|30.85|33.88|30.88|33.83|30.83|0
1738330200000|2025-01-31 13:30:00|33.84|30.84|33.92|30.92|33.95|30.95|33.73|30.73|0
1738330500000|2025-01-31 13:35:00|34|31|33.9|30.9|34.13|31.13|33.9|30.9|0
1738330800000|2025-01-31 13:40:00|33.89|30.89|33.9|30.9|33.97|30.97|33.84|30.84|0
1738331100000|2025-01-31 13:45:00|33.92|30.92|33.8|30.8|34.03|31.03|33.79|30.79|0
1738331400000|2025-01-31 13:50:00|33.79|30.79|33.81|30.81|33.84|30.84|33.72|30.72|0
1738331700000|2025-01-31 13:55:00|33.8|30.8|33.84|30.84|33.86|30.86|33.75|30.75|0
1738332000000|2025-01-31 14:00:00|33.82|30.82|34.29|31.29|34.29|31.29|33.82|30.82|0
1738332300000|2025-01-31 14:05:00|34.31|31.31|34.36|31.36|34.4|31.4|34.27|31.27|0
1738332600000|2025-01-31 14:10:00|34.37|31.37|34.51|31.51|34.54|31.54|34.37|31.37|0
1738332900000|2025-01-31 14:15:00|34.5|31.5|34.43|31.43|34.58|31.58|34.41|31.41|0
1738333200000|2025-01-31 14:20:00|34.42|31.42|34.47|31.47|34.57|31.57|34.41|31.41|0
1738333500000|2025-01-31 14:25:00|34.45|31.45|34.29|31.29|34.47|31.47|34.25|31.25|0
1738333800000|2025-01-31 14:30:00|34.26|31.26|34.33|31.33|34.43|31.43|34.09|31.09|0
1738334100000|2025-01-31 14:35:00|34.3|31.3|34|31|34.42|31.42|33.91|30.91|0
1738334400000|2025-01-31 14:40:00|33.98|30.98|33.93|30.93|34.06|31.06|33.85|30.85|0
1738334700000|2025-01-31 14:45:00|33.92|30.92|34.05|31.05|34.07|31.07|33.81|30.81|0
1738335000000|2025-01-31 14:50:00|34.03|31.03|33.83|30.83|34.15|31.15|33.79|30.79|0
1738335300000|2025-01-31 14:55:00|33.84|30.84|33.75|30.75|33.97|30.97|33.75|30.75|0
1738335600000|2025-01-31 15:00:00|33.76|30.76|33.67|30.67|33.97|30.97|33.61|30.61|0
1738335900000|2025-01-31 15:05:00|33.66|30.66|33.97|30.97|34.16|31.16|33.59|30.59|0
1738336200000|2025-01-31 15:10:00|33.96|30.96|33.9|30.9|34.05|31.05|33.82|30.82|0
1738336500000|2025-01-31 15:15:00|33.88|30.88|33.89|30.89|33.95|30.95|33.84|30.84|0
1738336800000|2025-01-31 15:20:00|33.88|30.88|34.09|31.09|34.4|31.4|33.88|30.88|0
1738337100000|2025-01-31 15:25:00|34.08|31.08|34.05|31.05|34.14|31.14|34.04|31.04|0
1738337400000|2025-01-31 15:30:00|34.06|31.06|33.88|30.88|34.14|31.14|33.88|30.88|0
1738337700000|2025-01-31 15:35:00|33.89|30.89|33.93|30.93|34.04|31.04|33.88|30.88|0
1738338000000|2025-01-31 15:40:00|33.92|30.92|34.13|31.13|34.15|31.15|33.9|30.9|0
1738338300000|2025-01-31 15:45:00|34.16|31.16|33.91|30.91|34.22|31.22|33.9|30.9|0
1738338600000|2025-01-31 15:50:00|33.93|30.93|34.21|31.21|34.25|31.25|33.91|30.91|0
1738338900000|2025-01-31 15:55:00|34.22|31.22|34.13|31.13|34.22|31.22|34.04|31.04|0
1738339200000|2025-01-31 16:00:00|34.11|31.11|34.03|31.03|34.11|31.11|33.94|30.94|0
1738339500000|2025-01-31 16:05:00|34.02|31.02|33.92|30.92|34.05|31.05|33.91|30.91|0
1738339800000|2025-01-31 16:10:00|33.91|30.91|33.87|30.87|34.09|31.09|33.81|30.81|0
1738340100000|2025-01-31 16:15:00|33.88|30.88|33.96|30.96|34.04|31.04|33.86|30.86|0
1738340400000|2025-01-31 16:20:00|33.99|30.99|34.05|31.05|34.13|31.13|33.99|30.99|0
1738340700000|2025-01-31 16:25:00|34.04|31.04|34.24|31.24|34.26|31.26|34.04|31.04|0
1738341000000|2025-01-31 16:30:00|34.25|31.25|34.01|31.01|34.31|31.31|33.88|30.88|0
1738341300000|2025-01-31 16:35:00|34.02|31.02|34.12|31.12|34.17|31.17|33.94|30.94|0
1738341600000|2025-01-31 16:40:00|34.13|31.13|34.12|31.12|34.26|31.26|34.06|31.06|0
1738341900000|2025-01-31 16:45:00|34.15|31.15|34.12|31.12|34.22|31.22|34.11|31.11|0
1738342200000|2025-01-31 16:50:00|34.11|31.11|34.13|31.13|34.33|31.33|34.1|31.1|0
1738342500000|2025-01-31 16:55:00|34.12|31.12|34.14|31.14|34.22|31.22|34.12|31.12|0
1738342800000|2025-01-31 17:00:00|34.13|31.13|34.23|31.23|34.25|31.25|34.08|31.08|0
1738343100000|2025-01-31 17:05:00|34.25|31.25|34.21|31.21|34.56|31.56|34.21|31.21|0
1738343400000|2025-01-31 17:10:00|34.18|31.18|34.15|31.15|34.47|31.47|34.1|31.1|0
1738343700000|2025-01-31 17:15:00|34.17|31.17|34.2|31.2|34.36|31.36|34.07|31.07|0
1738344000000|2025-01-31 17:20:00|34.23|31.23|33.9|30.9|34.24|31.24|33.88|30.88|0
1738344300000|2025-01-31 17:25:00|33.89|30.89|33.81|30.81|33.94|30.94|33.81|30.81|0
1738344600000|2025-01-31 17:30:00|33.8|30.8|33.63|30.63|33.83|30.83|33.45|30.45|0
1738344900000|2025-01-31 17:35:00|33.64|30.64|33.63|30.63|33.64|30.64|33.54|30.54|0
1738345200000|2025-01-31 17:40:00|33.64|30.64|33.68|30.68|33.7|30.7|33.59|30.59|0
1738345500000|2025-01-31 17:45:00|33.66|30.66|33.68|30.68|33.78|30.78|33.64|30.64|0
1738345800000|2025-01-31 17:50:00|33.72|30.72|33.62|30.62|33.73|30.73|33.55|30.55|0
1738346100000|2025-01-31 17:55:00|33.65|30.65|33.78|30.78|33.86|30.86|33.65|30.65|0
1738346400000|2025-01-31 18:00:00|33.76|30.76|33.7|30.7|33.85|30.85|33.69|30.69|0
1738346700000|2025-01-31 18:05:00|33.71|30.71|33.75|30.75|33.76|30.76|33.63|30.63|0
1738347000000|2025-01-31 18:10:00|33.76|30.76|33.69|30.69|33.77|30.77|33.65|30.65|0
1738347300000|2025-01-31 18:15:00|33.68|30.68|34.4|31.4|34.4|31.4|33.63|30.63|0
1738347600000|2025-01-31 18:20:00|34.54|31.54|34.11|31.11|34.6|31.6|33.83|30.83|0
1738347900000|2025-01-31 18:25:00|34.08|31.08|34.7|31.7|34.73|31.73|34.08|31.08|0
1738348200000|2025-01-31 18:30:00|34.78|31.78|36.01|32.11|36.01|32.25|34.59|31.59|0
1738348500000|2025-01-31 18:35:00|36.02|32.12|35.55|31.65|36.07|32.17|35.16|31.26|0
1738348800000|2025-01-31 18:40:00|35.52|31.62|35.45|31.55|35.75|31.85|35.11|31.21|0
1738349100000|2025-01-31 18:45:00|35.44|31.54|35.34|31.44|35.59|31.69|35.19|31.29|0
1738349400000|2025-01-31 18:50:00|35.36|31.46|35.64|31.74|35.95|32.05|35.26|31.36|0
1738349700000|2025-01-31 18:55:00|35.65|31.75|35.43|32.43|35.91|32.58|35.4|31.59|0
1738350000000|2025-01-31 19:00:00|35.47|32.47|35.8|32.8|35.82|32.82|35.2|32.2|0
1738350300000|2025-01-31 19:05:00|35.79|32.79|36.58|32.68|36.93|33.49|35.37|32.37|0
1738350600000|2025-01-31 19:10:00|36.6|32.7|36.47|32.57|36.61|32.71|35.84|31.94|0
1738350900000|2025-01-31 19:15:00|36.16|32.26|36.51|32.61|36.61|32.71|35.9|32|0
1738351200000|2025-01-31 19:20:00|36.46|32.56|36.46|32.56|36.89|32.99|36.31|32.41|0
1738351500000|2025-01-31 19:25:00|36.45|32.55|36.43|32.53|36.68|32.78|36.4|32.5|0
1738351800000|2025-01-31 19:30:00|36.46|32.56|36.14|32.24|36.49|32.59|36.14|32.24|0
1738352100000|2025-01-31 19:35:00|36.16|32.26|36.9|33|36.94|33.04|36.16|32.26|0
1738352400000|2025-01-31 19:40:00|36.91|33.01|37.44|33.54|37.46|33.56|36.75|32.85|0
1738352700000|2025-01-31 19:45:00|37.39|33.49|37.01|34.01|38.01|34.56|37|33.49|0
1738353000000|2025-01-31 19:50:00|37|34|36.7|33.7|37.19|34.19|36.6|33.6|0
1738353300000|2025-01-31 19:55:00|36.69|33.69|36.61|33.61|36.77|33.77|36.42|33.42|0
1738353600000|2025-01-31 20:00:00|36.85|33.85|37.9|34.9|37.9|34.9|36.77|33.77|0
1738353900000|2025-01-31 20:05:00|37.86|34.86|37.75|34.75|38|35|37.49|34.49|0
1738354200000|2025-01-31 20:10:00|37.7|34.7|37.6|34.6|37.79|34.79|37.36|34.36|0
1738354500000|2025-01-31 20:15:00|37.62|34.62|37.42|34.42|37.66|34.66|37.26|34.26|0
1738354800000|2025-01-31 20:20:00|37.37|34.37|37.42|34.42|37.79|34.79|37.37|34.37|0
1738355100000|2025-01-31 20:25:00|37.32|34.32|37.69|34.69|37.84|34.84|37.32|34.32|0
1738355400000|2025-01-31 20:30:00|37.57|34.57|37.56|34.56|37.83|34.83|37.41|34.41|0
1738355700000|2025-01-31 20:35:00|37.57|34.57|37.84|34.84|38|35|37.43|34.43|0
1738356000000|2025-01-31 20:40:00|37.82|34.82|38.15|35.15|38.25|35.25|37.51|34.51|0
1738356300000|2025-01-31 20:45:00|38.14|35.14|37.47|34.47|38.15|35.15|37.33|34.33|0
1738356600000|2025-01-31 20:50:00|37.18|34.18|37.74|34.74|37.96|34.96|37.05|34.05|0
1738356900000|2025-01-31 20:55:00|37.76|34.76|37.56|34.56|37.86|34.86|37.29|34.29|0
1738357200000|2025-01-31 21:00:00|37.52|34.52|37.52|34.52|38.04|35.04|37.46|34.46|0
1738357500000|2025-01-31 21:05:00|37.5|34.5|37.34|34.34|37.83|34.83|37.19|34.19|0
1738357800000|2025-01-31 21:10:00|37.38|34.38|37.42|34.42|37.61|34.61|37.31|34.31|0
1738545900000|2025-02-03 01:25:00|45.72|41.88|45.75|41.91|45.77|41.93|45.6|41.76|0
1738546200000|2025-02-03 01:30:00|45.62|42.02|45.73|41.83|45.85|42.1|45.62|41.82|0
1738546500000|2025-02-03 01:35:00|45.75|41.85|45.43|41.53|45.8|41.9|45.42|41.52|0
1738546800000|2025-02-03 01:40:00|47.81|43.91|49.1|45.2|49.1|45.2|47.81|43.91|0
1738547100000|2025-02-03 01:45:00|49.12|45.22|49.07|45.17|49.15|45.25|48.76|44.86|0
1738547400000|2025-02-03 01:50:00|49.08|45.18|49.26|45.36|49.29|45.39|48.94|45.04|0
1738547700000|2025-02-03 01:55:00|49.28|45.38|49.35|45.45|49.53|45.63|49.26|45.36|0
1738548000000|2025-02-03 02:00:00|49.31|45.41|49.45|45.55|49.69|45.79|49.29|45.39|0
1738548300000|2025-02-03 02:05:00|49.47|45.57|49.81|45.91|49.88|45.98|49.42|45.52|0
1738548600000|2025-02-03 02:10:00|49.79|45.89|49.63|45.73|50.03|46.13|49.63|45.73|0
1738548900000|2025-02-03 02:15:00|49.65|45.75|49.86|45.96|49.91|46.01|49.08|45.18|0
1738549200000|2025-02-03 02:20:00|49.83|45.93|49.89|45.99|50.14|46.24|49.83|45.93|0
1738549500000|2025-02-03 02:25:00|49.91|46.01|49.88|46.28|50.05|46.28|49.82|45.92|0
1738549800000|2025-02-03 02:30:00|49.85|46.25|50.01|46.41|50.1|46.5|49.85|46.25|0
1738550100000|2025-02-03 02:35:00|49.99|46.39|50.48|46.88|50.58|46.98|49.95|46.35|0
1738550400000|2025-02-03 02:40:00|50.54|46.94|50.48|46.88|50.95|47.35|50.48|46.88|0
1738550700000|2025-02-03 02:45:00|50.46|46.86|51.07|47.47|51.07|47.47|50.22|46.62|0
1738551000000|2025-02-03 02:50:00|51.11|47.51|52.06|48.46|52.19|48.59|50.93|47.33|0
1738551300000|2025-02-03 02:55:00|52.03|48.43|51.52|47.92|52.04|48.44|51.39|47.79|0
1738551600000|2025-02-03 03:00:00|51.54|47.94|51.81|48.21|51.87|48.27|51.54|47.94|0
1738551900000|2025-02-03 03:05:00|51.79|48.19|51.77|48.17|51.96|48.36|51.68|48.08|0
1738552200000|2025-02-03 03:10:00|51.76|48.16|51.84|48.24|51.9|48.3|51.59|47.99|0
1738552500000|2025-02-03 03:15:00|51.83|48.23|50.66|47.06|51.83|48.23|50.55|46.95|0
1738552800000|2025-02-03 03:20:00|50.64|47.04|50.52|46.92|50.66|47.06|50.39|46.79|0
1738553100000|2025-02-03 03:25:00|50.5|46.9|50.35|46.75|50.55|46.95|50.33|46.73|0
1738553400000|2025-02-03 03:30:00|50.33|46.73|50.33|46.73|50.39|46.79|50.13|46.53|0
1738553700000|2025-02-03 03:35:00|50.32|46.72|50.51|46.91|50.64|47.04|50.32|46.72|0
1738554000000|2025-02-03 03:40:00|50.53|46.93|50.13|46.53|50.58|46.98|50.05|46.45|0
1738554300000|2025-02-03 03:45:00|50.11|46.51|50.02|46.42|50.23|46.63|49.98|46.38|0
1738554600000|2025-02-03 03:50:00|50.01|46.41|50|46.4|50.1|46.5|49.92|46.32|0
1738554900000|2025-02-03 03:55:00|50.01|46.41|50.01|46.41|50.05|46.45|49.85|46.25|0
1738555200000|2025-02-03 04:00:00|50.03|46.43|49.96|46.36|50.05|46.45|49.79|46.19|0
1738555500000|2025-02-03 04:05:00|49.97|46.37|50.21|46.61|50.25|46.65|49.97|46.37|0
1738555800000|2025-02-03 04:10:00|50.19|46.59|50.01|46.41|50.3|46.7|50.01|46.41|0
1738556100000|2025-02-03 04:15:00|50.02|46.42|50.08|46.48|50.1|46.5|49.95|46.35|0
1738556400000|2025-02-03 04:20:00|50.1|46.5|49.79|46.19|50.32|46.72|49.72|46.12|0
1738556700000|2025-02-03 04:25:00|49.77|46.17|49.86|46.26|49.88|46.28|49.77|46.17|0
1738557000000|2025-02-03 04:30:00|49.88|46.28|50.43|46.83|50.43|46.83|49.88|46.28|0
1738557300000|2025-02-03 04:35:00|50.48|46.88|50.46|46.86|50.51|46.91|50.35|46.75|0
1738557600000|2025-02-03 04:40:00|50.44|46.84|51.23|47.63|51.29|47.69|50|46.4|0
1738557900000|2025-02-03 04:45:00|51.25|47.65|51.06|47.46|51.25|47.65|50.99|47.39|0
1738558200000|2025-02-03 04:50:00|51.04|47.44|50.84|47.24|51.12|47.52|50.84|47.24|0
1738558500000|2025-02-03 04:55:00|50.86|47.26|50.96|47.36|50.97|47.37|50.82|47.22|0
1738558800000|2025-02-03 05:00:00|50.93|47.33|51.11|47.51|51.17|47.57|50.93|47.33|0
1738559100000|2025-02-03 05:05:00|51.09|47.49|51.02|47.42|51.09|47.49|50.95|47.35|0
1738559400000|2025-02-03 05:10:00|51.04|47.44|51.03|47.43|51.04|47.44|50.65|47.05|0
1738559700000|2025-02-03 05:15:00|51.05|47.45|51.03|47.43|51.14|47.54|50.98|47.38|0
1738560000000|2025-02-03 05:20:00|51.01|47.41|51.12|47.52|51.2|47.6|51.01|47.41|0
1738560300000|2025-02-03 05:25:00|51.1|47.5|51.17|47.57|51.27|47.67|51.07|47.47|0
1738560600000|2025-02-03 05:30:00|51.18|47.58|51.17|47.57|51.25|47.65|51.1|47.5|0
1738560900000|2025-02-03 05:35:00|51.19|47.59|51.1|47.5|51.27|47.67|51.1|47.5|0
1738561200000|2025-02-03 05:40:00|51.07|47.47|50.95|47.35|51.08|47.48|50.91|47.31|0
1738561500000|2025-02-03 05:45:00|50.99|47.39|50.77|47.17|51.06|47.46|50.76|47.16|0
1738561800000|2025-02-03 05:50:00|50.75|47.15|50.51|46.91|50.75|47.15|50.49|46.89|0
1738562100000|2025-02-03 05:55:00|50.49|46.89|50.54|46.94|50.62|47.02|50.49|46.89|0
1738562400000|2025-02-03 06:00:00|50.58|46.98|50.36|46.76|50.6|47|50.23|46.63|0
1738562700000|2025-02-03 06:05:00|50.4|46.8|50.45|46.85|50.56|46.96|50.34|46.74|0
1738563000000|2025-02-03 06:10:00|50.47|46.87|50.67|47.07|50.67|47.07|50.44|46.84|0
1738563300000|2025-02-03 06:15:00|50.65|47.05|50.74|47.14|50.85|47.25|50.58|46.98|0
1738563600000|2025-02-03 06:20:00|50.72|47.12|50.85|47.25|50.87|47.27|50.67|47.07|0
1738563900000|2025-02-03 06:25:00|50.86|47.26|50.79|47.19|50.94|47.34|50.72|47.12|0
1738564200000|2025-02-03 06:30:00|50.75|47.15|50.72|47.12|50.77|47.17|50.55|46.95|0
1738564500000|2025-02-03 06:35:00|50.73|47.13|50.67|47.07|50.73|47.13|50.59|46.99|0
1738564800000|2025-02-03 06:40:00|50.65|47.05|50.62|47.02|50.71|47.11|50.55|46.95|0
1738565100000|2025-02-03 06:45:00|50.6|47|50.32|46.72|50.68|47.08|50.12|46.52|0
1738565400000|2025-02-03 06:50:00|50.33|46.73|50.64|47.04|50.75|47.15|50.3|46.7|0
1738565700000|2025-02-03 06:55:00|50.62|47.02|50.55|46.95|50.71|47.11|50.55|46.95|0
1738566000000|2025-02-03 07:00:00|50.54|46.94|50.19|46.59|50.54|46.94|50.18|46.58|0
1738566300000|2025-02-03 07:05:00|50.18|46.58|50.21|46.61|50.27|46.67|50.13|46.53|0
1738566600000|2025-02-03 07:10:00|50.2|46.6|50.16|46.56|50.27|46.67|49.98|46.38|0
1738566900000|2025-02-03 07:15:00|50.17|46.57|50.19|46.59|50.34|46.74|50.09|46.49|0
1738567200000|2025-02-03 07:20:00|50.18|46.58|50.07|46.47|50.19|46.59|50.02|46.42|0
1738567500000|2025-02-03 07:25:00|50.05|46.45|50.1|46.5|50.28|46.68|50.03|46.43|0
1738567800000|2025-02-03 07:30:00|50.07|46.47|50.14|46.54|50.3|46.7|50.03|46.43|0
1738568100000|2025-02-03 07:35:00|50.15|46.55|50.22|46.62|50.33|46.73|50.13|46.53|0
1738568400000|2025-02-03 07:40:00|50.23|46.63|50.91|45.51|50.94|46.63|49.97|45.42|0
1738568700000|2025-02-03 07:45:00|50.92|45.52|50.56|45.16|51.06|45.66|50.51|45.11|0
1738569000000|2025-02-03 07:50:00|50.53|45.13|50.56|45.16|50.61|45.21|50.32|44.92|0
1738569300000|2025-02-03 07:55:00|50.65|45.25|50.87|45.47|51.02|45.62|50.62|45.22|0
1738569600000|2025-02-03 08:00:00|50.83|45.43|49.39|43.99|50.83|45.43|49.3|43.9|0
1738569900000|2025-02-03 08:05:00|49.41|44.01|48.88|43.48|49.54|44.14|48.88|43.48|0
1738570200000|2025-02-03 08:10:00|48.86|43.46|48.92|43.52|49.07|43.67|48.83|43.43|0
1738570500000|2025-02-03 08:15:00|48.94|43.54|48.13|42.73|49.13|43.73|48.11|42.71|0
1738570800000|2025-02-03 08:20:00|48.1|42.7|47.08|41.68|48.12|42.72|46.71|41.31|0
1738571100000|2025-02-03 08:25:00|47.07|41.67|47.23|41.83|47.35|41.95|47.07|41.67|0
1738571400000|2025-02-03 08:30:00|47.26|41.86|46.73|42.23|47.4|42.28|46.57|41.64|0
1738571700000|2025-02-03 08:35:00|46.68|42.18|46.38|42.63|46.68|42.63|46.1|41.9|0
1738572000000|2025-02-03 08:40:00|46.4|42.65|46.42|42.67|46.57|42.82|46.36|42.61|0
1738572300000|2025-02-03 08:45:00|46.43|42.68|46.48|42.73|46.64|42.89|46.38|42.63|0
1738572600000|2025-02-03 08:50:00|46.5|42.75|46.54|42.79|46.57|42.82|46.26|42.51|0
1738572900000|2025-02-03 08:55:00|46.53|42.78|46.9|43.15|48.22|44.47|46.38|42.63|0
1738573200000|2025-02-03 09:00:00|46.88|43.13|46.84|43.09|47.17|43.42|46.67|42.92|0
1738573500000|2025-02-03 09:05:00|46.82|43.07|47.08|43.33|47.17|43.42|46.81|43.06|0
1738573800000|2025-02-03 09:10:00|47.15|43.4|47.02|43.27|47.3|43.55|46.93|43.18|0
1738574100000|2025-02-03 09:15:00|47|43.25|47.42|43.67|47.42|43.67|46.9|43.15|0
1738574400000|2025-02-03 09:20:00|47.44|43.69|47.32|43.57|47.61|43.86|47.14|43.39|0
1738574700000|2025-02-03 09:25:00|47.3|43.55|47.15|43.4|47.3|43.55|47.07|43.32|0
1738575000000|2025-02-03 09:30:00|47.16|43.41|46.81|43.06|47.16|43.41|46.76|43.01|0
1738575300000|2025-02-03 09:35:00|46.82|43.07|47.31|43.56|47.35|43.6|46.81|43.06|0
1738575600000|2025-02-03 09:40:00|47.29|43.54|47.54|43.79|47.55|43.8|47.16|43.41|0
1738575900000|2025-02-03 09:45:00|47.52|43.77|47.49|43.74|47.64|43.89|47.4|43.65|0
1738576200000|2025-02-03 09:50:00|47.5|43.75|47.57|43.82|47.62|43.87|47.39|43.64|0
1738576500000|2025-02-03 09:55:00|47.53|43.78|47.64|43.89|47.72|43.97|47.5|43.75|0
1738576800000|2025-02-03 10:00:00|47.65|43.9|47.9|44.15|47.93|44.18|47.5|43.75|0
1738577100000|2025-02-03 10:05:00|47.91|44.16|46.23|42.48|47.91|44.16|45.39|41.64|0
1738577400000|2025-02-03 10:10:00|46.25|42.5|45.77|42.02|46.42|42.67|45.77|42.02|0
1738577700000|2025-02-03 10:15:00|45.78|42.03|45.88|42.13|45.95|42.2|45.78|42.03|0
1738578000000|2025-02-03 10:20:00|45.9|42.15|45.88|42.13|45.97|42.22|45.72|41.97|0
1738578300000|2025-02-03 10:25:00|45.85|42.1|45.81|42.06|45.92|42.17|45.71|41.96|0
1738578600000|2025-02-03 10:30:00|45.76|42.01|45.82|42.07|45.91|42.16|45.26|41.51|0
1738578900000|2025-02-03 10:35:00|45.78|42.03|45.79|42.04|45.86|42.11|45.73|41.98|0
1738579200000|2025-02-03 10:40:00|45.77|42.02|45.44|42.14|45.88|42.3|45.41|41.95|0
1738579500000|2025-02-03 10:45:00|45.43|42.13|45.63|42.33|45.68|42.38|45.39|42.09|0
1738579800000|2025-02-03 10:50:00|45.61|42.31|45.65|42.35|45.8|42.5|45.55|42.25|0
1738580100000|2025-02-03 10:55:00|45.66|42.36|45.58|42.28|45.71|42.41|45.58|42.28|0
1738580400000|2025-02-03 11:00:00|45.52|42.22|45.3|42|45.52|42.22|45.17|41.87|0
1738580700000|2025-02-03 11:05:00|45.29|41.99|45.15|41.85|45.3|42|45.05|41.75|0
1738581000000|2025-02-03 11:10:00|45.14|41.84|45.03|41.73|45.22|41.92|45.03|41.73|0
1738581300000|2025-02-03 11:15:00|45.07|41.77|45.28|41.98|45.32|42.02|45.07|41.77|0
1738581600000|2025-02-03 11:20:00|45.3|42|45.35|42.05|45.37|42.07|45.22|41.92|0
1738581900000|2025-02-03 11:25:00|45.34|42.04|45.45|42.15|45.53|42.23|45.25|41.95|0
1738582200000|2025-02-03 11:30:00|45.43|42.13|45.57|42.27|45.58|42.28|45.36|42.06|0
1738582500000|2025-02-03 11:35:00|45.58|42.28|45.7|42.4|45.73|42.43|45.51|42.21|0
1738582800000|2025-02-03 11:40:00|45.68|42.38|45.73|42.43|45.77|42.47|45.65|42.35|0
1738583100000|2025-02-03 11:45:00|45.72|42.42|45.87|42.57|45.9|42.6|45.58|42.28|0
1738583400000|2025-02-03 11:50:00|45.85|42.55|46.07|42.77|46.13|42.83|45.83|42.53|0
1738583700000|2025-02-03 11:55:00|46.01|42.71|45.78|42.48|46.01|42.71|45.64|42.34|0
1738584000000|2025-02-03 12:00:00|45.73|42.43|45.99|42.69|46|42.7|45.58|42.28|0
1738584300000|2025-02-03 12:05:00|46|42.7|46.1|42.8|46.15|42.85|45.9|42.6|0
1738584600000|2025-02-03 12:10:00|46.08|42.78|45.96|42.66|46.27|42.97|45.96|42.66|0
1738584900000|2025-02-03 12:15:00|45.95|42.65|46.2|42.9|46.23|42.93|45.84|42.54|0
1738585200000|2025-02-03 12:20:00|46.22|42.92|45.93|42.63|46.23|42.93|45.93|42.63|0
1738585500000|2025-02-03 12:25:00|45.94|42.64|46.01|42.71|46.11|42.81|45.72|42.42|0
1738585800000|2025-02-03 12:30:00|46.06|42.76|46.33|43.03|46.33|43.03|45.96|42.66|0
1738586100000|2025-02-03 12:35:00|46.3|43|45.75|42.45|46.57|43.27|45.69|42.39|0
1738586400000|2025-02-03 12:40:00|45.77|42.47|45.84|42.54|45.84|42.54|45.65|42.35|0
1738586700000|2025-02-03 12:45:00|45.79|42.49|46.01|42.71|46.09|42.79|45.79|42.49|0
1738587000000|2025-02-03 12:50:00|45.99|42.69|45.96|42.66|46.09|42.79|45.85|42.55|0
1738587300000|2025-02-03 12:55:00|45.95|42.65|45.91|42.61|46.13|42.83|45.85|42.55|0
1738587600000|2025-02-03 13:00:00|45.89|42.59|45.41|42.11|45.99|42.69|45.32|42.02|0
1738587900000|2025-02-03 13:05:00|45.49|42.19|45.25|41.95|45.49|42.19|44.62|41.32|0
1738588200000|2025-02-03 13:10:00|45.29|41.99|44.88|41.58|45.46|42.16|44.83|41.53|0
1738588500000|2025-02-03 13:15:00|44.93|41.63|44.95|41.65|45.04|41.74|44.87|41.57|0
1738588800000|2025-02-03 13:20:00|44.88|41.58|45.17|41.87|45.42|42.12|44.78|41.48|0
1738589100000|2025-02-03 13:25:00|45.22|41.92|45.12|41.82|45.35|42.05|45.1|41.8|0
1738589400000|2025-02-03 13:30:00|45.16|41.86|45.28|41.98|45.32|42.02|44.88|41.58|0
1738589700000|2025-02-03 13:35:00|45.32|42.02|45.6|42.3|45.62|42.32|45.32|42.02|0
1738590000000|2025-02-03 13:40:00|45.62|42.32|45.48|42.18|45.65|42.35|45.45|42.15|0
1738590300000|2025-02-03 13:45:00|45.5|42.2|45.5|42.2|45.65|42.35|45.31|42.01|0
1738590600000|2025-02-03 13:50:00|45.51|42.21|45.46|42.16|45.75|42.45|45.45|42.15|0
1738590900000|2025-02-03 13:55:00|45.45|42.15|45.48|42.18|45.6|42.3|45.41|42.11|0
1738591200000|2025-02-03 14:00:00|45.5|42.2|45.58|42.28|45.66|42.36|45.39|42.09|0
1738591500000|2025-02-03 14:05:00|45.56|42.26|45.7|42.4|45.7|42.4|45.43|42.13|0
1738591800000|2025-02-03 14:10:00|45.73|42.43|45.49|42.19|45.88|42.58|45.12|41.82|0
1738592100000|2025-02-03 14:15:00|45.47|42.17|45.57|42.27|45.64|42.34|45.42|42.12|0
1738592400000|2025-02-03 14:20:00|45.58|42.28|45.59|42.29|45.74|42.44|45.51|42.21|0
1738592700000|2025-02-03 14:25:00|45.79|42.49|45.34|42.04|45.98|42.68|45.17|41.87|0
1738593000000|2025-02-03 14:30:00|45.35|42.05|44.5|41.2|45.76|42.46|44.09|40.79|0
1738593300000|2025-02-03 14:35:00|44.54|41.24|43.58|40.28|44.89|41.59|43.54|40.24|0
1738593600000|2025-02-03 14:40:00|43.68|40.38|44.09|40.79|44.24|40.94|43.68|40.38|0
1738593900000|2025-02-03 14:45:00|44.2|40.9|45.61|42.31|45.73|42.43|44.17|40.87|0
1738594200000|2025-02-03 14:50:00|45.56|42.26|46.03|42.73|46.32|43.02|45.37|42.07|0
1738594500000|2025-02-03 14:55:00|45.98|42.68|45.99|42.69|46.27|42.97|45.42|42.12|0
1738594800000|2025-02-03 15:00:00|46.42|43.12|46.8|43.5|46.99|43.69|45.59|42.29|0
1738595100000|2025-02-03 15:05:00|46.76|43.46|46.68|43.38|46.92|43.62|46.38|43.08|0
1738595400000|2025-02-03 15:10:00|46.75|43.45|45.41|42.11|46.75|43.45|44.96|41.66|0
1738595700000|2025-02-03 15:15:00|45.38|42.08|46.55|43.25|46.55|43.25|45.19|41.89|0
1738596000000|2025-02-03 15:20:00|46.57|43.27|44.31|40.41|46.7|43.7|44.13|40.23|0
1738596300000|2025-02-03 15:25:00|44.28|40.38|43.34|39.44|45.42|41.52|43.26|39.36|0
1738596600000|2025-02-03 15:30:00|43.4|39.5|41.33|37.43|43.74|39.84|41.22|37.32|0
1738596900000|2025-02-03 15:35:00|41.38|37.48|41.31|37.41|41.87|37.97|40.99|37.09|0
1738597200000|2025-02-03 15:40:00|41.42|37.52|40.48|36.58|41.7|37.8|40.28|36.38|0
1738597500000|2025-02-03 15:45:00|40.53|36.63|40.14|36.24|41.71|37.81|39.83|35.93|0
1738597800000|2025-02-03 15:50:00|40.19|36.29|39.92|36.47|40.19|36.56|39.59|35.82|0
1738598100000|2025-02-03 15:55:00|39.96|36.51|39.62|36.17|40.06|36.61|39.32|35.87|0
1738598400000|2025-02-03 16:00:00|39.78|36.33|39.81|36.36|40.18|36.73|39.16|35.71|0
1738598700000|2025-02-03 16:05:00|39.73|36.28|40.08|36.63|41.13|37.68|39.73|36.28|0
1738599000000|2025-02-03 16:10:00|40.04|36.59|39.76|36.31|40.04|36.59|39.61|36.16|0
1738599300000|2025-02-03 16:15:00|39.73|36.28|39.46|36.01|39.9|36.45|39.39|35.94|0
1738599600000|2025-02-03 16:20:00|39.42|35.97|39.58|36.13|40.19|36.74|39.15|35.7|0
1738599900000|2025-02-03 16:25:00|39.63|36.18|40.03|36.58|40.25|36.8|39.49|36.04|0
1738600200000|2025-02-03 16:30:00|40.05|36.6|40.1|36.65|40.43|36.98|39.66|36.21|0
1738600500000|2025-02-03 16:35:00|40.13|36.68|39.99|36.54|40.25|36.8|39.95|36.5|0
1738600800000|2025-02-03 16:40:00|39.95|36.5|39.95|36.5|40.46|37.01|39.84|36.39|0
1738601100000|2025-02-03 16:45:00|39.93|36.48|40.32|36.87|40.34|36.89|39.78|36.33|0
1738601400000|2025-02-03 16:50:00|40.34|36.89|39.97|36.52|40.34|36.89|39.79|36.34|0
1738601700000|2025-02-03 16:55:00|40.03|36.58|41.07|37.62|41.29|37.84|40.03|36.58|0
1738602000000|2025-02-03 17:00:00|41.1|37.65|41.45|38|41.67|38.22|40.43|36.98|0
1738602300000|2025-02-03 17:05:00|41.42|37.97|41.26|37.81|41.72|38.27|41.23|37.78|0
1738602600000|2025-02-03 17:10:00|41.25|37.8|41.09|37.64|41.44|37.99|41|37.55|0
1738602900000|2025-02-03 17:15:00|41.12|37.67|41|37.55|41.3|37.85|40.97|37.52|0
1738603200000|2025-02-03 17:20:00|40.97|37.52|40.94|37.49|41.56|38.11|40.85|37.4|0
1738603500000|2025-02-03 17:25:00|40.88|37.43|41.19|37.74|41.64|38.19|40.71|37.26|0
1738603800000|2025-02-03 17:30:00|41.17|37.72|40.78|37.33|41.51|38.06|40.78|37.33|0
1738604100000|2025-02-03 17:35:00|40.77|37.32|41.45|38|41.65|38.2|40.77|37.32|0
1738604400000|2025-02-03 17:40:00|41.48|38.03|41.89|38.44|41.98|38.53|41.4|37.95|0
1738604700000|2025-02-03 17:45:00|41.84|38.39|41.66|38.21|41.93|38.48|41.52|38.07|0
1738605000000|2025-02-03 17:50:00|41.7|38.25|40.92|37.47|41.7|38.25|40.56|37.11|0
1738605300000|2025-02-03 17:55:00|40.94|37.49|41.05|37.6|42.02|38.57|40.82|37.37|0
1738605600000|2025-02-03 18:00:00|41.33|37.88|41.27|37.82|42.16|38.71|41.19|37.74|0
1738605900000|2025-02-03 18:05:00|41.3|37.85|41.77|38.32|41.9|38.45|41.12|37.67|0
1738606200000|2025-02-03 18:10:00|41.79|38.34|41.19|37.74|41.93|38.48|41.02|37.57|0
1738606500000|2025-02-03 18:15:00|41.18|37.73|41.31|37.86|41.44|37.99|40.98|37.53|0
1738606800000|2025-02-03 18:20:00|41.35|37.9|41.2|37.75|41.42|37.97|41.07|37.62|0
1738607100000|2025-02-03 18:25:00|41.22|37.77|41.04|37.59|41.28|37.83|40.82|37.37|0
1738607400000|2025-02-03 18:30:00|40.99|37.54|40.72|37.27|41.5|38.05|40.69|37.24|0
1738607700000|2025-02-03 18:35:00|40.76|37.31|40.82|37.37|41.06|37.61|40.6|37.15|0
1738608000000|2025-02-03 18:40:00|40.85|37.4|41.05|37.6|41.29|37.84|40.75|37.3|0
1738608300000|2025-02-03 18:45:00|41.06|37.61|40.66|37.21|41.06|37.61|40.55|37.1|0
1738608600000|2025-02-03 18:50:00|40.63|37.18|40.53|37.08|40.99|37.54|40.39|36.94|0
1738608900000|2025-02-03 18:55:00|40.55|37.1|40.26|37.26|40.58|37.29|40.2|36.96|0
1738609200000|2025-02-03 19:00:00|40.28|37.28|40.28|37.28|40.4|37.4|40.08|37.08|0
1738609500000|2025-02-03 19:05:00|40.29|37.29|40.12|37.12|40.44|37.44|40.08|37.08|0
1738609800000|2025-02-03 19:10:00|40.11|37.11|39.74|36.74|40.16|37.16|39.71|36.71|0
1738610100000|2025-02-03 19:15:00|39.75|36.75|39.52|36.52|39.83|36.83|39.46|36.46|0
1738610400000|2025-02-03 19:20:00|39.54|36.54|39.52|36.52|39.69|36.69|39.48|36.48|0
1738610700000|2025-02-03 19:25:00|39.54|36.54|39.78|36.78|39.79|36.79|39.49|36.49|0
1738611000000|2025-02-03 19:30:00|39.75|36.75|39.62|36.62|39.82|36.82|39.54|36.54|0
1738611300000|2025-02-03 19:35:00|39.67|36.67|39.74|36.74|39.89|36.89|39.64|36.64|0
1738611600000|2025-02-03 19:40:00|39.76|36.76|39.5|36.5|39.86|36.86|39.46|36.46|0
1738611900000|2025-02-03 19:45:00|39.52|36.52|39.38|36.38|39.52|36.52|39.28|36.28|0
1738612200000|2025-02-03 19:50:00|39.35|36.35|39.72|36.72|39.72|36.72|39.31|36.31|0
1738612500000|2025-02-03 19:55:00|39.74|36.74|39.87|36.87|40.04|37.04|39.66|36.66|0
1738612800000|2025-02-03 20:00:00|39.83|36.83|39.72|36.72|40.02|37.02|39.68|36.68|0
1738613100000|2025-02-03 20:05:00|39.75|36.75|40.07|37.07|40.11|37.11|39.75|36.75|0
1738613400000|2025-02-03 20:10:00|40.05|37.05|40.28|37.28|40.31|37.31|40.03|37.03|0
1738613700000|2025-02-03 20:15:00|40.26|37.26|40.02|37.02|40.37|37.37|40|37|0
1738614000000|2025-02-03 20:20:00|40.03|37.03|40.06|37.06|40.18|37.18|39.91|36.91|0
1738614300000|2025-02-03 20:25:00|40.08|37.08|40.58|37.58|40.65|37.65|40.08|37.08|0
1738614600000|2025-02-03 20:30:00|40.53|37.53|40.59|37.14|40.81|37.73|39.72|36.72|0
1738614900000|2025-02-03 20:35:00|40.62|37.17|40.44|37.44|40.79|37.44|40.17|37.11|0
1738615200000|2025-02-03 20:40:00|40.43|37.43|40.65|37.65|40.75|37.75|40.29|37.29|0
1738615500000|2025-02-03 20:45:00|40.59|37.59|40.51|37.51|40.84|37.84|40.51|37.51|0
1738615800000|2025-02-03 20:50:00|40.56|37.56|40.62|37.62|40.67|37.67|40.32|37.32|0
1738616100000|2025-02-03 20:55:00|40.76|37.76|41|38|41.13|38.13|40.73|37.73|0
1738616400000|2025-02-03 21:00:00|41.02|38.02|40.85|37.85|41.11|38.11|40.79|37.79|0
1738616700000|2025-02-03 21:05:00|40.65|37.65|40.86|37.86|40.86|37.86|40.6|37.6|0
1738617000000|2025-02-03 21:10:00|40.85|37.85|40.92|37.92|40.92|37.92|40.79|37.79|0
1738617300000|2025-02-03 21:15:00|41.02|37.82|40.2|37|41.05|37.85|40.17|36.97|0
1738617600000|2025-02-03 21:20:00|39.99|36.79|40.12|36.92|40.32|37.12|39.77|36.57|0
1738617900000|2025-02-03 21:25:00|40.1|36.9|39.94|36.74|40.16|36.96|39.88|36.68|0
1738618200000|2025-02-03 21:30:00|39.91|36.71|39.98|36.78|40.07|36.87|39.89|36.69|0
1738618500000|2025-02-03 21:35:00|40|36.8|39.25|36.05|40.4|37.2|38.83|35.63|0
1738618800000|2025-02-03 21:40:00|39.23|36.03|39.39|36.19|39.42|36.22|39.17|35.97|0
1738619100000|2025-02-03 21:45:00|39.42|36.22|39.28|36.08|39.46|36.26|39.22|36.02|0
1738619400000|2025-02-03 21:50:00|39.29|36.09|39.46|36.26|39.47|36.27|39.29|36.09|0
1738619700000|2025-02-03 21:55:00|39.45|36.25|39.41|36.21|39.47|36.27|39.41|36.21|0
1738620000000|2025-02-03 22:00:00|39.4|36.2|39.41|36.21|39.44|36.24|39.4|36.2|0
1738620300000|2025-02-03 22:05:00|39.42|36.22|39.4|36.2|39.42|36.22|39.37|36.17|0
1738620600000|2025-02-03 22:10:00|39.39|36.19|39.4|36.2|39.4|36.2|39.36|36.16|0
1738620900000|2025-02-03 22:15:00|39.42|36.22|39.42|36.22|39.43|36.23|39.41|36.21|0
1738621200000|2025-02-03 22:20:00|39.41|36.21|39.39|36.19|39.41|36.21|39.36|36.16|0
1738621500000|2025-02-03 22:25:00|39.38|36.18|39.37|36.17|39.38|36.18|39.37|36.17|0
1738621800000|2025-02-03 22:30:00|39.38|36.18|39.36|36.16|39.38|36.18|39.34|36.14|0
1738622100000|2025-02-03 22:35:00|39.35|36.15|39.34|36.14|39.35|36.15|39.33|36.13|0
1738622400000|2025-02-03 22:40:00|39.35|36.15|39.31|36.11|39.35|36.15|39.31|36.11|0
1738622700000|2025-02-03 22:45:00|39.3|36.1|39.25|36.05|39.3|36.1|39.25|36.05|0
1738623000000|2025-02-03 22:50:00|39.24|36.04|39.17|35.97|39.27|36.07|39.15|35.95|0
1738623300000|2025-02-03 22:55:00|39.18|35.98|38.99|35.79|39.18|35.98|38.98|35.78|0
1738623600000|2025-02-03 23:00:00|38.77|35.57|39.17|35.97|39.21|36.01|38.77|35.57|0
1738623900000|2025-02-03 23:05:00|39.18|35.98|39.2|36|39.25|36.05|39.06|35.86|0
1738624200000|2025-02-03 23:10:00|39.19|35.99|39.27|36.07|39.27|36.07|39.14|35.94|0
1738624500000|2025-02-03 23:15:00|39.28|36.08|39.25|36.05|39.28|36.08|39.2|36|0
1738624800000|2025-02-03 23:20:00|39.26|36.06|39.29|36.09|39.33|36.13|39.19|35.99|0
1738625100000|2025-02-03 23:25:00|39.28|36.08|39.33|36.13|39.33|36.13|39.26|36.06|0
1738625400000|2025-02-03 23:30:00|39.32|36.12|39.29|36.09|39.42|36.22|39.24|36.04|0
1738625700000|2025-02-03 23:35:00|39.31|36.11|39.35|36.15|39.36|36.16|39.26|36.06|0
1738626000000|2025-02-03 23:40:00|39.32|36.12|39.27|36.07|39.34|36.14|39.25|36.05|0
1738626300000|2025-02-03 23:45:00|39.28|36.08|39.37|36.17|39.38|36.18|39.2|36|0
1738626600000|2025-02-03 23:50:00|39.38|36.18|39.34|36.14|39.51|36.31|39.31|36.11|0
1738626900000|2025-02-03 23:55:00|39.33|36.13|39.28|36.08|39.33|36.13|39.25|36.05|0
1738627200000|2025-02-04 00:00:00|39.3|36.1|39.51|36.31|39.52|36.32|39.27|36.07|0
1738627500000|2025-02-04 00:05:00|39.52|36.32|39.56|36.36|39.62|36.42|39.5|36.3|0
1738627800000|2025-02-04 00:10:00|39.55|36.35|39.62|36.42|39.66|36.46|39.52|36.32|0
1738628100000|2025-02-04 00:15:00|39.63|36.43|39.68|36.48|39.74|36.54|39.49|36.29|0
1738628400000|2025-02-04 00:20:00|39.66|36.46|39.72|36.52|39.78|36.58|39.66|36.46|0
1738628700000|2025-02-04 00:25:00|39.71|36.51|39.66|36.46|39.74|36.54|39.6|36.4|0
1738629000000|2025-02-04 00:30:00|39.64|36.44|39.55|36.35|39.67|36.47|39.5|36.3|0
1738629300000|2025-02-04 00:35:00|39.54|36.34|39.56|36.36|39.61|36.41|39.51|36.31|0
1738629600000|2025-02-04 00:40:00|39.55|36.35|39.51|36.31|39.57|36.37|39.51|36.31|0
1738629900000|2025-02-04 00:45:00|39.5|36.3|39.71|36.51|39.71|36.51|39.5|36.3|0
1738630200000|2025-02-04 00:50:00|39.7|36.5|39.68|36.48|39.74|36.54|39.68|36.48|0
1738630500000|2025-02-04 00:55:00|39.7|36.5|39.64|36.44|39.7|36.5|39.59|36.39|0
1738630800000|2025-02-04 01:00:00|39.65|36.45|39.83|36.63|39.85|36.65|39.65|36.45|0
1738631100000|2025-02-04 01:05:00|39.82|36.62|39.97|36.77|39.98|36.78|39.81|36.61|0
1738631400000|2025-02-04 01:10:00|39.96|36.76|40.13|36.93|40.18|36.98|39.95|36.75|0
1738631700000|2025-02-04 01:15:00|40.11|36.91|39.42|36.22|40.13|36.93|39.36|36.16|0
1738632000000|2025-02-04 01:20:00|39.4|36.2|39.41|36.21|39.47|36.27|39.27|36.07|0
1738632300000|2025-02-04 01:25:00|39.43|36.23|39.38|36.18|39.47|36.27|39.35|36.15|0
1738632600000|2025-02-04 01:30:00|39.28|36.28|39.49|36.49|39.6|36.6|39.27|36.27|0
1738632900000|2025-02-04 01:35:00|39.48|36.48|39.46|36.46|39.52|36.52|39.43|36.43|0
1738633200000|2025-02-04 01:40:00|39.44|36.44|39.35|36.35|39.44|36.44|39.31|36.31|0
1738633500000|2025-02-04 01:45:00|39.4|36.4|39.34|36.34|39.44|36.44|39.31|36.31|0
1738633800000|2025-02-04 01:50:00|39.35|36.35|39.31|36.31|39.37|36.37|39.28|36.28|0
1738634100000|2025-02-04 01:55:00|39.32|36.32|39.28|36.28|39.37|36.37|39.23|36.23|0
1738634400000|2025-02-04 02:00:00|39.25|36.25|39.32|36.32|39.42|36.42|39.25|36.25|0
1738634700000|2025-02-04 02:05:00|39.3|36.3|39.24|36.24|39.33|36.33|39.23|36.23|0
1738635000000|2025-02-04 02:10:00|39.26|36.26|39.27|36.27|39.33|36.33|39.24|36.24|0
1738635300000|2025-02-04 02:15:00|39.28|36.28|39.36|36.36|39.39|36.39|39.28|36.28|0
1738635600000|2025-02-04 02:20:00|39.35|36.35|39.51|36.51|39.54|36.54|39.33|36.33|0
1738635900000|2025-02-04 02:25:00|39.5|36.5|39.38|36.38|39.52|36.52|39.36|36.36|0
1738636200000|2025-02-04 02:30:00|39.37|36.37|39.52|36.52|39.58|36.58|39.37|36.37|0
1738636500000|2025-02-04 02:35:00|39.51|36.51|39.61|36.61|39.61|36.61|39.49|36.49|0
1738636800000|2025-02-04 02:40:00|39.63|36.63|39.72|36.72|39.79|36.79|39.63|36.63|0
1738637100000|2025-02-04 02:45:00|39.71|36.71|39.76|36.76|39.76|36.76|39.65|36.65|0
1738637400000|2025-02-04 02:50:00|39.74|36.74|39.65|36.65|39.75|36.75|39.59|36.59|0
1738637700000|2025-02-04 02:55:00|39.67|36.67|39.74|36.74|39.77|36.77|39.65|36.65|0
1738638000000|2025-02-04 03:00:00|39.76|36.76|39.92|36.92|39.94|36.94|39.7|36.7|0
1738638300000|2025-02-04 03:05:00|39.94|36.94|39.9|36.9|39.95|36.95|39.86|36.86|0
1738638600000|2025-02-04 03:10:00|39.89|36.89|39.81|36.81|39.92|36.92|39.75|36.75|0
1738638900000|2025-02-04 03:15:00|39.83|36.83|39.87|36.87|39.93|36.93|39.81|36.81|0
1738639200000|2025-02-04 03:20:00|39.89|36.89|39.8|36.8|39.92|36.92|39.78|36.78|0
1738639500000|2025-02-04 03:25:00|39.81|36.81|39.79|36.79|39.82|36.82|39.74|36.74|0
1738639800000|2025-02-04 03:30:00|39.78|36.78|39.87|36.87|39.9|36.9|39.78|36.78|0
1738640100000|2025-02-04 03:35:00|39.85|36.85|39.98|36.98|40.03|37.03|39.81|36.81|0
1738640400000|2025-02-04 03:40:00|39.99|36.99|40.46|37.46|40.55|37.55|39.36|36.36|0
1738640700000|2025-02-04 03:45:00|40.47|37.47|40.43|37.43|40.5|37.5|40.4|37.4|0
1738641000000|2025-02-04 03:50:00|40.41|37.41|40.38|37.38|40.43|37.43|40.35|37.35|0
1738641300000|2025-02-04 03:55:00|40.36|37.36|40.32|37.32|40.38|37.38|40.27|37.27|0
1738641600000|2025-02-04 04:00:00|40.29|37.29|40.22|37.22|40.29|37.29|40.18|37.18|0
1738641900000|2025-02-04 04:05:00|40.21|37.21|40.18|37.18|40.25|37.25|40.15|37.15|0
1738642200000|2025-02-04 04:10:00|40.16|37.16|40.02|37.02|40.19|37.19|40.02|37.02|0
1738642500000|2025-02-04 04:15:00|40.04|37.04|40.1|37.1|40.1|37.1|39.99|36.99|0
1738642800000|2025-02-04 04:20:00|40.13|37.13|40.07|37.07|40.14|37.14|40.04|37.04|0
1738643100000|2025-02-04 04:25:00|40.05|37.05|39.98|36.98|40.07|37.07|39.98|36.98|0
1738643400000|2025-02-04 04:30:00|39.99|36.99|40.17|37.17|40.17|37.17|39.99|36.99|0
1738643700000|2025-02-04 04:35:00|40.16|37.16|40.23|37.23|40.23|37.23|40.16|37.16|0
1738644000000|2025-02-04 04:40:00|40.22|37.22|40.2|37.2|40.28|37.28|40.2|37.2|0
1738644300000|2025-02-04 04:45:00|40.18|37.18|40.36|37.36|40.36|37.36|40.12|37.12|0
1738644600000|2025-02-04 04:50:00|40.33|37.33|40.32|37.32|40.42|37.42|40.27|37.27|0
1738644900000|2025-02-04 04:55:00|40.31|37.31|40.35|37.35|40.35|37.35|40.27|37.27|0
1738645200000|2025-02-04 05:00:00|40.36|37.36|40.93|37.93|41.01|38.01|40.32|37.32|0
1738645500000|2025-02-04 05:05:00|41|38|42.98|38.48|43.51|39.9|40.65|37.65|0
1738645800000|2025-02-04 05:10:00|42.95|38.45|43.04|38.54|43.31|38.81|42.52|38.02|0
1738646100000|2025-02-04 05:15:00|43.06|38.56|42.82|38.92|43.08|39.18|42.55|38.52|0
1738646400000|2025-02-04 05:20:00|42.84|38.94|42.85|39.25|43.37|39.77|42.28|38.68|0
1738646700000|2025-02-04 05:25:00|42.65|39.05|42.17|38.57|42.83|39.23|42.06|38.46|0
1738647000000|2025-02-04 05:30:00|42.23|38.63|42.14|38.54|42.36|38.76|42|38.4|0
1738647300000|2025-02-04 05:35:00|42.16|38.56|41.6|38|42.67|39.07|41.4|37.8|0
1738647600000|2025-02-04 05:40:00|41.61|38.01|41.61|38.01|41.77|38.17|41.57|37.97|0
1738647900000|2025-02-04 05:45:00|41.62|38.02|41.61|38.01|41.7|38.1|41.56|37.96|0
1738648200000|2025-02-04 05:50:00|41.6|38|41.24|37.64|41.62|38.02|40.93|37.33|0
1738648500000|2025-02-04 05:55:00|41.21|37.61|41.54|37.94|41.58|37.98|41.21|37.61|0
1738648800000|2025-02-04 06:00:00|41.53|37.93|41.51|37.91|41.54|37.94|41.35|37.75|0
1738649100000|2025-02-04 06:05:00|41.49|37.89|41.52|37.92|41.59|37.99|41.39|37.79|0
1738649400000|2025-02-04 06:10:00|41.5|37.9|41.67|38.07|41.87|38.27|41.44|37.84|0
1738649700000|2025-02-04 06:15:00|41.66|38.06|41.67|38.07|41.78|38.18|41.55|37.95|0
1738650000000|2025-02-04 06:20:00|41.7|38.1|41.7|38.1|41.78|38.18|41.59|37.99|0
1738650300000|2025-02-04 06:25:00|41.67|38.07|42.07|38.47|42.18|38.58|41.56|37.96|0
1738650600000|2025-02-04 06:30:00|42.09|38.49|42.06|38.46|42.29|38.69|42.02|38.42|0
1738650900000|2025-02-04 06:35:00|42.08|38.48|42.17|38.57|42.42|38.82|42.02|38.42|0
1738651200000|2025-02-04 06:40:00|42.2|38.6|41.97|38.37|42.23|38.63|41.9|38.3|0
1738651500000|2025-02-04 06:45:00|42.01|38.41|41.82|38.22|42.1|38.5|41.75|38.15|0
1738651800000|2025-02-04 06:50:00|41.81|38.21|41.85|38.25|41.89|38.29|41.72|38.12|0
1738652100000|2025-02-04 06:55:00|41.86|38.26|41.46|37.86|41.86|38.26|41.44|37.84|0
1738652400000|2025-02-04 07:00:00|41.44|37.84|41.63|38.03|41.65|38.05|41.38|37.78|0
1738652700000|2025-02-04 07:05:00|41.65|38.05|41.48|37.88|41.65|38.05|41.41|37.81|0
1738653000000|2025-02-04 07:10:00|41.54|37.94|41.27|37.67|41.65|38.05|41.27|37.67|0
1738653300000|2025-02-04 07:15:00|41.28|37.68|41.37|37.77|41.42|37.82|41.19|37.59|0
1738653600000|2025-02-04 07:20:00|41.4|37.8|41.47|37.87|41.5|37.9|41.34|37.74|0
1738653900000|2025-02-04 07:25:00|41.48|37.88|41.46|37.86|41.56|37.96|41.43|37.83|0
1738654200000|2025-02-04 07:30:00|41.45|37.85|41.31|37.71|41.5|37.9|41.29|37.69|0
1738654500000|2025-02-04 07:35:00|41.32|37.72|41.43|37.83|41.52|37.92|41.3|37.7|0
1738654800000|2025-02-04 07:40:00|41.41|37.81|41.55|37.95|41.62|38.02|41.41|37.81|0
1738655100000|2025-02-04 07:45:00|41.57|37.97|41.39|37.79|41.58|37.98|41.32|37.72|0
1738655400000|2025-02-04 07:50:00|41.38|37.78|41.44|37.84|41.46|37.86|41.19|37.59|0
1738655700000|2025-02-04 07:55:00|41.43|37.83|41.55|37.95|41.64|38.04|41.38|37.78|0
1738656000000|2025-02-04 08:00:00|41.56|37.96|41.77|38.17|41.83|38.23|41.26|37.66|0
1738656300000|2025-02-04 08:05:00|41.8|38.2|41.88|38.28|41.91|38.31|41.72|38.12|0
1738656600000|2025-02-04 08:10:00|41.91|38.31|41.86|38.26|42.16|38.56|41.86|38.26|0
1738656900000|2025-02-04 08:15:00|41.89|38.29|41.87|38.27|41.94|38.34|41.76|38.16|0
1738657200000|2025-02-04 08:20:00|41.88|38.28|41.63|38.03|41.9|38.3|41.5|37.9|0
1738657500000|2025-02-04 08:25:00|41.64|38.04|42.09|38.49|42.11|38.51|41.64|38.04|0
1738657800000|2025-02-04 08:30:00|42.11|38.51|42.42|38.82|42.5|38.9|41.87|38.27|0
1738658100000|2025-02-04 08:35:00|42.44|38.84|42.39|38.79|42.63|39.03|42.37|38.77|0
1738658400000|2025-02-04 08:40:00|42.36|38.76|42.69|39.09|42.87|39.27|42.36|38.76|0
1738658700000|2025-02-04 08:45:00|42.71|39.11|42.92|39.32|42.95|39.35|42.62|39.02|0
1738659000000|2025-02-04 08:50:00|42.91|39.31|42.91|39.31|43.21|39.61|41.61|38.01|0
1738659300000|2025-02-04 08:55:00|42.89|39.29|42.64|39.04|42.89|39.29|42.56|38.96|0
1738659600000|2025-02-04 09:00:00|42.6|39|42.25|38.65|42.6|39|42.18|38.58|0
1738659900000|2025-02-04 09:05:00|42.26|38.66|42.23|38.63|42.44|38.84|42.17|38.57|0
1738660200000|2025-02-04 09:10:00|42.22|38.62|41.65|38.65|42.5|39.5|41.59|38.51|0
1738660500000|2025-02-04 09:15:00|41.69|38.69|41.69|38.69|41.85|38.85|41.64|38.64|0
1738660800000|2025-02-04 09:20:00|41.67|38.67|41.64|38.64|41.92|38.92|41.59|38.59|0
1738661100000|2025-02-04 09:25:00|41.62|38.62|41.63|38.63|41.8|38.8|41.61|38.61|0
1738661400000|2025-02-04 09:30:00|41.64|38.64|41.79|38.79|41.81|38.81|41.59|38.59|0
1738661700000|2025-02-04 09:35:00|41.81|38.81|41.86|38.86|41.92|38.92|41.7|38.7|0
1738662000000|2025-02-04 09:40:00|41.87|38.87|41.94|38.94|42.08|39.08|41.87|38.87|0
1738662300000|2025-02-04 09:45:00|41.91|38.91|41.85|38.85|41.92|38.92|41.7|38.7|0
1738662600000|2025-02-04 09:50:00|41.89|38.89|41.87|38.87|41.93|38.93|41.76|38.76|0
1738662900000|2025-02-04 09:55:00|41.86|38.86|41.87|38.87|41.92|38.92|41.8|38.8|0
1738663200000|2025-02-04 10:00:00|41.88|38.88|41.9|38.9|42.03|39.03|41.87|38.87|0
1738663500000|2025-02-04 10:05:00|41.89|38.89|41.96|38.96|41.98|38.98|41.59|38.59|0
1738663800000|2025-02-04 10:10:00|42|39|41.66|38.66|42.03|39.03|41.63|38.63|0
1738664100000|2025-02-04 10:15:00|41.64|38.64|41.66|38.66|41.71|38.71|41.54|38.54|0
1738664400000|2025-02-04 10:20:00|41.63|38.63|41.61|38.61|41.65|38.65|41.48|38.48|0
1738664700000|2025-02-04 10:25:00|41.63|38.63|41.63|38.63|41.68|38.68|41.53|38.53|0
1738665000000|2025-02-04 10:30:00|41.64|38.64|41.74|38.74|41.85|38.85|41.58|38.58|0
1738665300000|2025-02-04 10:35:00|41.71|38.71|41.7|38.7|41.77|38.77|41.54|38.54|0
1738665600000|2025-02-04 10:40:00|41.69|38.69|41.62|38.62|41.88|38.88|41.62|38.62|0
1738665900000|2025-02-04 10:45:00|41.64|38.64|41.56|38.56|41.68|38.68|41.5|38.5|0
1738666200000|2025-02-04 10:50:00|41.58|38.58|41.68|38.68|41.72|38.72|41.58|38.58|0
1738666500000|2025-02-04 10:55:00|41.7|38.7|41.64|38.64|41.7|38.7|41.56|38.56|0
1738666800000|2025-02-04 11:00:00|41.65|38.65|41.59|38.59|41.67|38.67|41.48|38.48|0
1738667100000|2025-02-04 11:05:00|41.6|38.6|41.18|38.18|41.64|38.64|41.16|38.16|0
1738667400000|2025-02-04 11:10:00|41.2|38.2|41.54|38.54|41.57|38.57|41.16|38.16|0
1738667700000|2025-02-04 11:15:00|41.52|38.52|41.63|38.63|41.67|38.67|41.44|38.44|0
1738668000000|2025-02-04 11:20:00|41.62|38.62|41.5|38.5|41.82|38.82|41.5|38.5|0
1738668300000|2025-02-04 11:25:00|41.52|38.52|41.33|38.33|41.54|38.54|41.28|38.28|0
1738668600000|2025-02-04 11:30:00|41.32|38.32|41.35|38.35|41.41|38.41|41.32|38.32|0
1738668900000|2025-02-04 11:35:00|41.33|38.33|41.47|38.47|41.53|38.53|41.33|38.33|0
1738669200000|2025-02-04 11:40:00|41.49|38.49|41.39|38.39|41.52|38.52|41.34|38.34|0
1738669500000|2025-02-04 11:45:00|41.41|38.41|41.33|38.33|41.5|38.5|41.28|38.28|0
1738669800000|2025-02-04 11:50:00|41.38|38.38|41.48|38.48|41.5|38.5|41.36|38.36|0
1738670100000|2025-02-04 11:55:00|41.5|38.5|41.54|38.54|41.62|38.62|41.45|38.45|0
1738670400000|2025-02-04 12:00:00|41.53|38.53|41.25|38.25|41.53|38.53|41.23|38.23|0
1738670700000|2025-02-04 12:05:00|41.26|38.26|41.18|38.18|41.31|38.31|41.17|38.17|0
1738671000000|2025-02-04 12:10:00|41.15|38.15|41.16|38.16|41.17|38.17|40.99|37.99|0
1738671300000|2025-02-04 12:15:00|41.15|38.15|41.05|38.05|41.18|38.18|40.98|37.98|0
1738671600000|2025-02-04 12:20:00|41.04|38.04|41.12|38.12|41.19|38.19|40.99|37.99|0
1738671900000|2025-02-04 12:25:00|41.1|38.1|40.91|37.91|41.21|38.21|40.88|37.88|0
1738672200000|2025-02-04 12:30:00|40.9|37.9|40.88|37.88|40.97|37.97|40.8|37.8|0
1738672500000|2025-02-04 12:35:00|40.82|37.82|40.66|37.66|40.87|37.87|40.59|37.59|0
1738672800000|2025-02-04 12:40:00|40.68|37.68|40.69|37.69|40.8|37.8|40.4|37.4|0
1738673100000|2025-02-04 12:45:00|40.71|37.71|40.89|37.89|40.97|37.97|40.71|37.71|0
1738673400000|2025-02-04 12:50:00|40.83|37.83|40.66|37.66|40.89|37.89|40.63|37.63|0
1738673700000|2025-02-04 12:55:00|40.68|37.68|40.64|37.64|40.75|37.75|40.44|37.44|0
1738674000000|2025-02-04 13:00:00|40.66|37.66|40.73|37.73|40.97|37.97|40.66|37.66|0
1738674300000|2025-02-04 13:05:00|40.72|37.72|39.98|36.98|40.8|37.8|39.96|36.96|0
1738674600000|2025-02-04 13:10:00|40|37|40.1|37.1|41.06|38.06|39.92|36.92|0
1738674900000|2025-02-04 13:15:00|40.09|37.09|40.05|37.05|40.17|37.17|39.99|36.99|0
1738675200000|2025-02-04 13:20:00|40.07|37.07|39.97|36.97|40.11|37.11|39.9|36.9|0
1738675500000|2025-02-04 13:25:00|39.95|36.95|40.08|37.08|40.16|37.16|39.9|36.9|0
1738675800000|2025-02-04 13:30:00|40.1|37.1|40.13|37.13|40.2|37.2|40.07|37.07|0
1738676100000|2025-02-04 13:35:00|40.11|37.11|40.19|37.19|40.22|37.22|40.08|37.08|0
1738676400000|2025-02-04 13:40:00|40.17|37.17|40.37|37.37|40.46|37.46|40.17|37.17|0
1738676700000|2025-02-04 13:45:00|40.35|37.35|40.43|37.43|40.49|37.49|40.29|37.29|0
1738677000000|2025-02-04 13:50:00|40.44|37.44|40.43|37.43|40.49|37.49|40.34|37.34|0
1738677300000|2025-02-04 13:55:00|40.41|37.41|40.44|37.44|40.61|37.61|40.4|37.4|0
1738677600000|2025-02-04 14:00:00|40.46|37.46|40.29|37.29|40.53|37.53|40.26|37.26|0
1738677900000|2025-02-04 14:05:00|40.3|37.3|40.18|37.18|40.32|37.32|40.18|37.18|0
1738678200000|2025-02-04 14:10:00|40.15|37.15|40.36|37.36|40.36|37.36|40.13|37.13|0
1738678500000|2025-02-04 14:15:00|40.35|37.35|40.47|37.47|40.48|37.48|40.35|37.35|0
1738678800000|2025-02-04 14:20:00|40.48|37.48|40.45|37.45|40.56|37.56|40.42|37.42|0
1738679100000|2025-02-04 14:25:00|40.42|37.42|40.3|37.3|40.51|37.51|40.27|37.27|0
1738679400000|2025-02-04 14:30:00|40.34|37.34|39.98|36.98|40.65|37.65|39.87|36.87|0
1738679700000|2025-02-04 14:35:00|39.99|36.99|39.98|36.98|40.23|37.23|39.83|36.83|0
1738680000000|2025-02-04 14:40:00|39.97|36.97|40|37|40.27|37.27|39.85|36.85|0
1738680300000|2025-02-04 14:45:00|40.01|37.01|40.29|37.29|40.47|37.47|39.92|36.92|0
1738680600000|2025-02-04 14:50:00|40.24|37.24|39.85|36.85|40.39|37.39|39.85|36.85|0
1738680900000|2025-02-04 14:55:00|39.88|36.88|39.87|36.87|40.41|37.41|39.75|36.75|0
1738681200000|2025-02-04 15:00:00|39.81|36.81|39.35|36.35|39.81|36.81|39.33|36.33|0
1738681500000|2025-02-04 15:05:00|39.38|36.38|38.83|35.83|39.88|36.88|38.74|35.74|0
1738681800000|2025-02-04 15:10:00|38.79|35.79|39.41|36.41|39.44|36.44|38.66|35.66|0
1738682100000|2025-02-04 15:15:00|39.32|36.32|39.01|36.01|39.43|36.43|38.99|35.99|0
1738682400000|2025-02-04 15:20:00|39.04|36.04|39.26|36.26|39.38|36.38|39.04|36.04|0
1738682700000|2025-02-04 15:25:00|39.24|36.24|39.33|36.33|39.35|36.35|39.11|36.11|0
1738683000000|2025-02-04 15:30:00|39.35|36.35|39.18|36.18|39.57|36.57|39.09|36.09|0
1738683300000|2025-02-04 15:35:00|39.24|36.24|39.05|36.05|39.41|36.41|38.98|35.98|0
1738683600000|2025-02-04 15:40:00|39.06|36.06|39.06|36.06|39.11|36.11|38.92|35.92|0
1738683900000|2025-02-04 15:45:00|39.05|36.05|39.11|36.11|39.36|36.36|39.03|36.03|0
1738684200000|2025-02-04 15:50:00|39.19|36.19|37.67|34.67|39.34|36.34|37.64|34.64|0
1738684500000|2025-02-04 15:55:00|37.7|34.7|37.97|34.97|38.07|35.07|37.65|34.65|0
1738684800000|2025-02-04 16:00:00|37.96|34.96|37.49|34.49|37.96|34.96|37.46|34.46|0
1738685100000|2025-02-04 16:05:00|37.46|34.46|37.41|34.41|37.55|34.55|37.35|34.35|0
1738685400000|2025-02-04 16:10:00|37.42|34.42|37.39|34.39|37.46|34.46|37.36|34.36|0
1738685700000|2025-02-04 16:15:00|37.36|34.36|37.36|34.36|37.4|34.4|37.28|34.28|0
1738686000000|2025-02-04 16:20:00|37.38|34.38|37.35|34.35|37.46|34.46|37.25|34.25|0
1738686300000|2025-02-04 16:25:00|37.33|34.33|37.21|34.21|37.78|34.78|37.13|34.13|0
1738686600000|2025-02-04 16:30:00|37.19|34.19|37.36|34.36|37.39|34.39|37.14|34.14|0
1738686900000|2025-02-04 16:35:00|37.35|34.35|37.21|34.21|37.36|34.36|37.21|34.21|0
1738687200000|2025-02-04 16:40:00|37.19|34.19|37.45|34.45|37.55|34.55|37.16|34.16|0
1738687500000|2025-02-04 16:45:00|37.46|34.46|37.73|34.73|37.75|34.75|37.43|34.43|0
1738687800000|2025-02-04 16:50:00|37.72|34.72|37.57|34.57|37.88|34.88|37.56|34.56|0
1738688100000|2025-02-04 16:55:00|37.59|34.59|37.54|34.54|37.79|34.79|37.52|34.52|0
1738688400000|2025-02-04 17:00:00|37.52|34.52|37.46|34.46|37.6|34.6|37.41|34.41|0
1738688700000|2025-02-04 17:05:00|37.44|34.44|37.58|34.58|37.59|34.59|37.41|34.41|0
1738689000000|2025-02-04 17:10:00|37.57|34.57|37.45|34.45|37.63|34.63|37.38|34.38|0
1738689300000|2025-02-04 17:15:00|37.47|34.47|38.04|35.04|38.13|35.13|37.4|34.4|0
1738689600000|2025-02-04 17:20:00|38.02|35.02|37.99|34.99|38.28|35.28|37.88|34.88|0
1738689900000|2025-02-04 17:25:00|38|35|38.48|35.48|38.54|35.54|37.99|34.99|0
1738690200000|2025-02-04 17:30:00|38.44|35.44|38.49|35.49|38.7|35.7|38.35|35.35|0
1738690500000|2025-02-04 17:35:00|38.48|35.48|38.84|35.84|38.9|35.9|38.13|35.13|0
1738690800000|2025-02-04 17:40:00|38.85|35.85|38.66|35.66|38.93|35.93|38.62|35.62|0
1738691100000|2025-02-04 17:45:00|38.69|35.69|37.72|34.72|38.78|35.78|37.61|34.61|0
1738691400000|2025-02-04 17:50:00|37.71|34.71|37.6|34.6|37.71|34.71|37.5|34.5|0
1738691700000|2025-02-04 17:55:00|37.62|34.62|37.3|34.3|37.62|34.62|37.29|34.29|0
1738692000000|2025-02-04 18:00:00|37.33|34.33|37.62|34.62|37.63|34.63|37.29|34.29|0
1738692300000|2025-02-04 18:05:00|37.63|34.63|37.64|34.64|37.82|34.82|37.6|34.6|0
1738692600000|2025-02-04 18:10:00|37.63|34.63|37.62|34.62|37.71|34.71|37.53|34.53|0
1738692900000|2025-02-04 18:15:00|37.61|34.61|37.52|34.52|37.61|34.61|37.49|34.49|0
1738693200000|2025-02-04 18:20:00|37.51|34.51|37.35|34.35|37.62|34.62|37.35|34.35|0
1738693500000|2025-02-04 18:25:00|37.32|34.32|37.35|34.35|37.42|34.42|37.29|34.29|0
1738693800000|2025-02-04 18:30:00|37.37|34.37|37.32|34.32|37.39|34.39|37.29|34.29|0
1738694100000|2025-02-04 18:35:00|37.3|34.3|37.5|34.5|37.52|34.52|37.3|34.3|0
1738694400000|2025-02-04 18:40:00|37.49|34.49|37.44|34.44|37.49|34.49|37.4|34.4|0
1738694700000|2025-02-04 18:45:00|37.43|34.43|37.4|34.4|37.46|34.46|37.38|34.38|0
1738695000000|2025-02-04 18:50:00|37.38|34.38|37.43|34.43|37.5|34.5|37.3|34.3|0
1738695300000|2025-02-04 18:55:00|37.41|34.41|37.58|34.58|37.58|34.58|37.35|34.35|0
1738695600000|2025-02-04 19:00:00|37.61|34.61|37.31|34.31|37.65|34.65|37.28|34.28|0
1738695900000|2025-02-04 19:05:00|37.32|34.32|37.12|34.12|37.32|34.32|37.09|34.09|0
1738696200000|2025-02-04 19:10:00|37.11|34.11|37.02|34.02|37.11|34.11|36.96|33.96|0
1738696500000|2025-02-04 19:15:00|37.01|34.01|36.93|33.93|37.05|34.05|36.93|33.93|0
1738696800000|2025-02-04 19:20:00|36.92|33.92|36.91|33.91|36.99|33.99|36.78|33.78|0
1738697100000|2025-02-04 19:25:00|36.92|33.92|36.9|33.9|37|34|36.89|33.89|0
1738697400000|2025-02-04 19:30:00|36.89|33.89|36.79|33.79|36.89|33.89|36.75|33.75|0
1738697700000|2025-02-04 19:35:00|36.78|33.78|36.82|33.82|36.85|33.85|36.66|33.66|0
1738698000000|2025-02-04 19:40:00|36.83|33.83|36.83|33.83|36.93|33.93|36.75|33.75|0
1738698300000|2025-02-04 19:45:00|36.82|33.82|36.94|33.94|36.98|33.98|36.77|33.77|0
1738698600000|2025-02-04 19:50:00|36.93|33.93|36.9|33.9|37.03|34.03|36.87|33.87|0
1738698900000|2025-02-04 19:55:00|36.88|33.88|37.14|34.14|37.47|34.47|36.86|33.86|0
1738699200000|2025-02-04 20:00:00|37.1|34.1|37.15|34.15|37.28|34.28|37.08|34.08|0
1738699500000|2025-02-04 20:05:00|37.17|34.17|37.05|34.05|37.17|34.17|36.99|33.99|0
1738699800000|2025-02-04 20:10:00|37.04|34.04|36.92|33.92|37.05|34.05|36.88|33.88|0
1738700100000|2025-02-04 20:15:00|36.95|33.95|37.02|34.02|37.12|34.12|36.91|33.91|0
1738700400000|2025-02-04 20:20:00|37.03|34.03|37.23|34.23|37.29|34.29|37.02|34.02|0
1738700700000|2025-02-04 20:25:00|37.25|34.25|37.36|34.36|37.38|34.38|37.18|34.18|0
1738701000000|2025-02-04 20:30:00|37.4|34.4|37.23|34.23|37.4|34.4|37.16|34.16|0
1738701300000|2025-02-04 20:35:00|37.2|34.2|36.94|33.94|37.26|34.26|36.92|33.92|0
1738701600000|2025-02-04 20:40:00|36.93|33.93|37.34|34.34|37.55|34.55|36.9|33.9|0
1738701900000|2025-02-04 20:45:00|37.33|34.33|37.38|34.38|37.47|34.47|37.31|34.31|0
1738702200000|2025-02-04 20:50:00|37.4|34.4|37.16|34.16|37.46|34.46|37.11|34.11|0
1738702500000|2025-02-04 20:55:00|37.2|34.2|37.3|34.3|37.3|34.3|36.97|33.97|0
1738702800000|2025-02-04 21:00:00|37.25|34.25|37.91|34.91|38.02|35.02|37.08|34.08|0
1738703100000|2025-02-04 21:05:00|37.87|34.87|37.7|34.7|37.87|34.87|37.58|34.58|0
1738703400000|2025-02-04 21:10:00|37.65|34.65|37.93|34.93|37.93|34.93|37.65|34.65|0
1738703700000|2025-02-04 21:15:00|38.04|34.84|37.58|34.38|38.04|34.84|37.36|34.16|0
1738704000000|2025-02-04 21:20:00|37.59|34.39|37.72|34.52|37.91|34.71|37.58|34.38|0
1738704300000|2025-02-04 21:25:00|37.69|34.49|37.76|34.56|37.78|34.58|37.61|34.41|0
1738704600000|2025-02-04 21:30:00|37.78|34.58|37.81|34.61|37.82|34.62|37.66|34.46|0
1738704900000|2025-02-04 21:35:00|37.82|34.62|37.92|34.72|38.01|34.81|37.79|34.59|0
1738705200000|2025-02-04 21:40:00|37.95|34.75|37.92|34.72|38.11|34.91|37.91|34.71|0
1738705500000|2025-02-04 21:45:00|37.93|34.73|37.77|34.57|37.94|34.74|37.75|34.55|0
1738705800000|2025-02-04 21:50:00|37.76|34.56|37.95|34.75|37.95|34.75|37.76|34.56|0
1738706100000|2025-02-04 21:55:00|37.92|34.72|37.91|34.71|37.96|34.76|37.89|34.69|0
1738706400000|2025-02-04 22:00:00|37.92|34.72|37.97|34.77|37.99|34.79|37.92|34.72|0
1738706700000|2025-02-04 22:05:00|37.98|34.78|37.98|34.78|38.01|34.81|37.94|34.74|0
1738707000000|2025-02-04 22:10:00|37.99|34.79|37.97|34.77|38|34.8|37.95|34.75|0
1738707300000|2025-02-04 22:15:00|37.96|34.76|37.95|34.75|37.97|34.77|37.94|34.74|0
1738707600000|2025-02-04 22:20:00|37.96|34.76|37.95|34.75|37.98|34.78|37.95|34.75|0
1738707900000|2025-02-04 22:25:00|37.92|34.72|37.91|34.71|37.95|34.75|37.91|34.71|0
1738708200000|2025-02-04 22:30:00|37.88|34.68|37.92|34.72|37.93|34.73|37.87|34.67|0
1738708500000|2025-02-04 22:35:00|37.93|34.73|37.98|34.78|38.04|34.84|37.92|34.72|0
1738708800000|2025-02-04 22:40:00|38|34.8|37.99|34.79|38|34.8|37.97|34.77|0
1738709100000|2025-02-04 22:45:00|37.98|34.78|37.97|34.77|37.99|34.79|37.95|34.75|0
1738709400000|2025-02-04 22:50:00|37.98|34.78|37.99|34.79|38|34.8|37.97|34.77|0
1738709700000|2025-02-04 22:55:00|38|34.8|38.07|34.87|38.09|34.89|38|34.8|0
1738710000000|2025-02-04 23:00:00|38.1|34.9|37.89|34.69|38.28|35.08|37.81|34.61|0
1738710300000|2025-02-04 23:05:00|37.91|34.71|38.08|34.88|38.09|34.89|37.9|34.7|0
1738710600000|2025-02-04 23:10:00|38.09|34.89|37.87|34.67|38.15|34.95|37.87|34.67|0
1738710900000|2025-02-04 23:15:00|37.88|34.68|37.97|34.77|37.97|34.77|37.78|34.58|0
1738711200000|2025-02-04 23:20:00|37.96|34.76|37.94|34.74|37.97|34.77|37.84|34.64|0
1738711500000|2025-02-04 23:25:00|37.95|34.75|37.9|34.7|37.98|34.78|37.85|34.65|0
1738711800000|2025-02-04 23:30:00|37.87|34.67|37.89|34.69|37.91|34.71|37.81|34.61|0
1738712100000|2025-02-04 23:35:00|37.88|34.68|37.97|34.77|38.01|34.81|37.88|34.68|0
1738712400000|2025-02-04 23:40:00|37.98|34.78|37.86|34.66|37.98|34.78|37.85|34.65|0
1738712700000|2025-02-04 23:45:00|37.88|34.68|37.95|34.75|37.96|34.76|37.86|34.66|0
1738713000000|2025-02-04 23:50:00|37.93|34.73|38.04|34.84|38.04|34.84|37.91|34.71|0
1738713300000|2025-02-04 23:55:00|38.02|34.82|38.11|34.91|38.11|34.91|37.99|34.79|0
1738713600000|2025-02-05 00:00:00|38.05|34.85|38.18|34.98|38.24|35.04|38.03|34.83|0
1738713900000|2025-02-05 00:05:00|38.16|34.96|38.02|34.82|38.21|35.01|37.99|34.79|0
1738714200000|2025-02-05 00:10:00|38|34.8|37.83|34.63|38.04|34.84|37.78|34.58|0
1738714500000|2025-02-05 00:15:00|37.84|34.64|37.88|34.68|37.9|34.7|37.83|34.63|0
1738714800000|2025-02-05 00:20:00|37.86|34.66|37.87|34.67|37.88|34.68|37.83|34.63|0
1738715100000|2025-02-05 00:25:00|37.85|34.65|37.79|34.59|37.87|34.67|37.79|34.59|0
1738715400000|2025-02-05 00:30:00|37.77|34.57|37.61|34.41|37.77|34.57|37.61|34.41|0
1738715700000|2025-02-05 00:35:00|37.62|34.42|37.53|34.33|37.62|34.42|37.52|34.32|0
1738716000000|2025-02-05 00:40:00|37.56|34.36|37.6|34.4|37.62|34.42|37.48|34.28|0
1738716300000|2025-02-05 00:45:00|37.62|34.42|37.73|34.53|37.73|34.53|37.55|34.35|0
1738716600000|2025-02-05 00:50:00|37.75|34.55|37.63|34.43|37.75|34.55|37.62|34.42|0
1738716900000|2025-02-05 00:55:00|37.64|34.44|37.66|34.46|37.7|34.5|37.62|34.42|0
1738717200000|2025-02-05 01:00:00|37.67|34.47|37.65|34.45|37.69|34.49|37.61|34.41|0
1738717500000|2025-02-05 01:05:00|37.63|34.43|37.68|34.48|37.73|34.53|37.6|34.4|0
1738717800000|2025-02-05 01:10:00|37.67|34.47|37.64|34.44|37.68|34.48|37.63|34.43|0
1738718100000|2025-02-05 01:15:00|37.63|34.43|38.13|34.93|38.14|34.94|37.5|34.3|0
1738718400000|2025-02-05 01:20:00|38.11|34.91|38.2|35|38.2|35|38.05|34.85|0
1738718700000|2025-02-05 01:25:00|38.18|34.98|38.17|34.97|38.21|35.01|38.11|34.91|0
1738719000000|2025-02-05 01:30:00|38.07|35.07|38.37|35.37|38.46|35.46|38.07|35.07|0
1738719300000|2025-02-05 01:35:00|38.38|35.38|38.43|35.43|38.51|35.51|38.36|35.36|0
1738719600000|2025-02-05 01:40:00|38.45|35.45|38.42|35.42|38.46|35.46|38.37|35.37|0
1738719900000|2025-02-05 01:45:00|38.4|35.4|38.64|35.64|38.66|35.66|37.98|34.98|0
1738720200000|2025-02-05 01:50:00|38.65|35.65|38.63|35.63|38.73|35.73|38.61|35.61|0
1738720500000|2025-02-05 01:55:00|38.64|35.64|38.77|35.77|38.79|35.79|38.62|35.62|0
1738720800000|2025-02-05 02:00:00|38.79|35.79|38.78|35.78|38.86|35.86|38.74|35.74|0
1738721100000|2025-02-05 02:05:00|38.79|35.79|38.74|35.74|38.83|35.83|38.74|35.74|0
1738721400000|2025-02-05 02:10:00|38.72|35.72|38.69|35.69|38.81|35.81|38.66|35.66|0
1738721700000|2025-02-05 02:15:00|38.71|35.71|38.75|35.75|38.77|35.77|38.71|35.71|0
1738722000000|2025-02-05 02:20:00|38.74|35.74|38.84|35.84|38.84|35.84|38.71|35.71|0
1738722300000|2025-02-05 02:25:00|38.85|35.85|38.81|35.81|38.91|35.91|38.8|35.8|0
1738722600000|2025-02-05 02:30:00|38.82|35.82|38.73|35.73|38.85|35.85|38.72|35.72|0
1738722900000|2025-02-05 02:35:00|38.72|35.72|38.73|35.73|38.79|35.79|38.72|35.72|0
1738723200000|2025-02-05 02:40:00|38.72|35.72|38.7|35.7|38.76|35.76|38.69|35.69|0
1738723500000|2025-02-05 02:45:00|38.69|35.69|38.67|35.67|38.69|35.69|38.63|35.63|0
1738723800000|2025-02-05 02:50:00|38.68|35.68|38.74|35.74|38.76|35.76|38.68|35.68|0
1738724100000|2025-02-05 02:55:00|38.72|35.72|38.93|35.93|38.96|35.96|38.71|35.71|0
1738724400000|2025-02-05 03:00:00|38.92|35.92|38.87|35.87|38.92|35.92|38.8|35.8|0
1738724700000|2025-02-05 03:05:00|38.86|35.86|38.84|35.84|38.96|35.96|38.84|35.84|0
1738725000000|2025-02-05 03:10:00|38.83|35.83|38.89|35.89|38.89|35.89|38.83|35.83|0
1738725300000|2025-02-05 03:15:00|38.87|35.87|38.88|35.88|38.91|35.91|38.85|35.85|0
1738725600000|2025-02-05 03:20:00|38.89|35.89|39.02|36.02|39.06|36.06|38.87|35.87|0
1738725900000|2025-02-05 03:25:00|39.03|36.03|39.02|36.02|39.06|36.06|39|36|0
1738726200000|2025-02-05 03:30:00|39|36|38.97|35.97|39.01|36.01|38.94|35.94|0
1738726500000|2025-02-05 03:35:00|38.96|35.96|38.89|35.89|39|36|38.89|35.89|0
1738726800000|2025-02-05 03:40:00|38.91|35.91|38.88|35.88|38.94|35.94|38.86|35.86|0
1738727100000|2025-02-05 03:45:00|38.87|35.87|38.98|35.98|38.99|35.99|38.87|35.87|0
1738727400000|2025-02-05 03:50:00|38.97|35.97|39|36|39.03|36.03|38.97|35.97|0
1738727700000|2025-02-05 03:55:00|38.98|35.98|39.11|36.11|39.16|36.16|38.98|35.98|0
1738728000000|2025-02-05 04:00:00|39.1|36.1|39.19|36.19|39.23|36.23|39.08|36.08|0
1738728300000|2025-02-05 04:05:00|39.17|36.17|39.1|36.1|39.18|36.18|39.1|36.1|0
1738728600000|2025-02-05 04:10:00|39.08|36.08|39.11|36.11|39.14|36.14|39.07|36.07|0
1738728900000|2025-02-05 04:15:00|39.12|36.12|39.18|36.18|39.2|36.2|39.09|36.09|0
1738729200000|2025-02-05 04:20:00|39.17|36.17|39.16|36.16|39.18|36.18|39.12|36.12|0
1738729500000|2025-02-05 04:25:00|39.15|36.15|39.15|36.15|39.23|36.23|39.11|36.11|0
1738729800000|2025-02-05 04:30:00|39.14|36.14|39.05|36.05|39.18|36.18|39.05|36.05|0
1738730100000|2025-02-05 04:35:00|39.03|36.03|39.06|36.06|39.08|36.08|39.01|36.01|0
1738730400000|2025-02-05 04:40:00|39.07|36.07|39.02|36.02|39.07|36.07|39.01|36.01|0
1738730700000|2025-02-05 04:45:00|39.03|36.03|39.01|36.01|39.07|36.07|39|36|0
1738731000000|2025-02-05 04:50:00|39|36|39.1|36.1|39.12|36.12|39|36|0
1738731300000|2025-02-05 04:55:00|39.11|36.11|39|36|39.12|36.12|38.99|35.99|0
1738731600000|2025-02-05 05:00:00|38.99|35.99|38.96|35.96|39.01|36.01|38.93|35.93|0
1738731900000|2025-02-05 05:05:00|38.98|35.98|38.97|35.97|39.05|36.05|38.96|35.96|0
1738732200000|2025-02-05 05:10:00|38.98|35.98|38.98|35.98|39.01|36.01|38.95|35.95|0
1738732500000|2025-02-05 05:15:00|38.99|35.99|38.99|35.99|38.99|35.99|38.93|35.93|0
1738732800000|2025-02-05 05:20:00|39|36|38.99|35.99|39.03|36.03|38.98|35.98|0
1738733100000|2025-02-05 05:25:00|39|36|39.08|36.08|39.11|36.11|39|36|0
1738733400000|2025-02-05 05:30:00|39.06|36.06|39.11|36.11|39.17|36.17|39.05|36.05|0
1738733700000|2025-02-05 05:35:00|39.12|36.12|39.16|36.16|39.21|36.21|39.11|36.11|0
1738734000000|2025-02-05 05:40:00|39.15|36.15|39.16|36.16|39.18|36.18|39.09|36.09|0
1738734300000|2025-02-05 05:45:00|39.18|36.18|39.18|36.18|39.19|36.19|39.13|36.13|0
1738734600000|2025-02-05 05:50:00|39.21|36.21|39.24|36.24|39.27|36.27|39.19|36.19|0
1738734900000|2025-02-05 05:55:00|39.22|36.22|39.23|36.23|39.28|36.28|39.22|36.22|0
1738735200000|2025-02-05 06:00:00|39.22|36.22|39.32|36.32|39.34|36.34|39.22|36.22|0
1738735500000|2025-02-05 06:05:00|39.31|36.31|39.29|36.29|39.34|36.34|39.26|36.26|0
1738735800000|2025-02-05 06:10:00|39.28|36.28|39.29|36.29|39.32|36.32|39.25|36.25|0
1738736100000|2025-02-05 06:15:00|39.28|36.28|39.17|36.17|39.31|36.31|39.16|36.16|0
1738736400000|2025-02-05 06:20:00|39.15|36.15|39.08|36.08|39.17|36.17|39.08|36.08|0
1738736700000|2025-02-05 06:25:00|39.07|36.07|39.12|36.12|39.17|36.17|39.02|36.02|0
1738737000000|2025-02-05 06:30:00|39.11|36.11|39.08|36.08|39.12|36.12|39.05|36.05|0
1738737300000|2025-02-05 06:35:00|39.06|36.06|39.31|36.31|39.34|36.34|39.06|36.06|0
1738737600000|2025-02-05 06:40:00|39.33|36.33|39.36|36.36|39.45|36.45|39.24|36.24|0
1738737900000|2025-02-05 06:45:00|39.34|36.34|39.34|36.34|39.39|36.39|39.29|36.29|0
1738738200000|2025-02-05 06:50:00|39.35|36.35|39.31|36.31|39.39|36.39|39.31|36.31|0
1738738500000|2025-02-05 06:55:00|39.33|36.33|39.34|36.34|39.37|36.37|39.31|36.31|0
1738738800000|2025-02-05 07:00:00|39.35|36.35|40.01|37.01|40.05|37.05|38.79|35.79|0
1738739100000|2025-02-05 07:05:00|40.03|37.03|39.99|36.99|40.07|37.07|39.96|36.96|0
1738739400000|2025-02-05 07:10:00|39.96|36.96|39.95|36.95|40.01|37.01|39.89|36.89|0
1738739700000|2025-02-05 07:15:00|39.96|36.96|39.9|36.9|40.01|37.01|39.89|36.89|0
1738740000000|2025-02-05 07:20:00|39.91|36.91|39.85|36.85|39.92|36.92|39.79|36.79|0
1738740300000|2025-02-05 07:25:00|39.87|36.87|39.91|36.91|39.94|36.94|39.78|36.78|0
1738740600000|2025-02-05 07:30:00|39.9|36.9|40.08|37.08|40.08|37.08|39.88|36.88|0
1738740900000|2025-02-05 07:35:00|40.06|37.06|40.09|37.09|40.2|37.2|40.03|37.03|0
1738741200000|2025-02-05 07:40:00|40.08|37.08|39.98|36.98|40.08|37.08|39.93|36.93|0
1738741500000|2025-02-05 07:45:00|39.99|36.99|39.89|36.89|40.01|37.01|39.88|36.88|0
1738741800000|2025-02-05 07:50:00|39.88|36.88|39.9|36.9|39.95|36.95|39.86|36.86|0
1738742100000|2025-02-05 07:55:00|39.91|36.91|39.86|36.86|39.92|36.92|39.86|36.86|0
1738742400000|2025-02-05 08:00:00|39.89|36.89|39.65|36.65|39.89|36.89|39.6|36.6|0
1738742700000|2025-02-05 08:05:00|39.63|36.63|39.75|36.75|39.75|36.75|39.63|36.63|0
1738743000000|2025-02-05 08:10:00|39.78|36.78|39.76|36.76|39.85|36.85|39.68|36.68|0
1738743300000|2025-02-05 08:15:00|39.77|36.77|39.75|36.75|39.8|36.8|39.69|36.69|0
1738743600000|2025-02-05 08:20:00|39.76|36.76|39.46|36.46|39.76|36.76|39.46|36.46|0
1738743900000|2025-02-05 08:25:00|39.45|36.45|39.37|36.37|39.51|36.51|39.37|36.37|0
1738744200000|2025-02-05 08:30:00|39.36|36.36|39.37|36.37|39.43|36.43|39.3|36.3|0
1738744500000|2025-02-05 08:35:00|39.39|36.39|39.79|36.79|39.9|36.9|39.36|36.36|0
1738744800000|2025-02-05 08:40:00|39.78|36.78|40.16|37.16|40.18|37.18|39.7|36.7|0
1738745100000|2025-02-05 08:45:00|40.17|37.17|39.86|36.86|40.17|37.17|39.81|36.81|0
1738745400000|2025-02-05 08:50:00|39.85|36.85|39.92|36.92|39.95|36.95|39.78|36.78|0
1738745700000|2025-02-05 08:55:00|39.91|36.91|39.96|36.96|40|37|39.88|36.88|0
1738746000000|2025-02-05 09:00:00|39.93|36.93|39.74|36.74|40.08|37.08|39.72|36.72|0
1738746300000|2025-02-05 09:05:00|39.75|36.75|39.75|36.75|39.8|36.8|39.6|36.6|0
1738746600000|2025-02-05 09:10:00|39.78|36.78|39.57|36.57|39.83|36.83|39.5|36.5|0
1738746900000|2025-02-05 09:15:00|39.59|36.59|39.84|36.84|39.86|36.86|39.57|36.57|0
1738747200000|2025-02-05 09:20:00|39.83|36.83|40.05|37.05|40.05|37.05|39.75|36.75|0
1738747500000|2025-02-05 09:25:00|40.1|37.1|40.02|37.02|40.16|37.16|39.91|36.91|0
1738747800000|2025-02-05 09:30:00|40.04|37.04|40.1|37.1|40.14|37.14|39.99|36.99|0
1738748100000|2025-02-05 09:35:00|40.06|37.06|40.14|37.14|40.14|37.14|39.99|36.99|0
1738748400000|2025-02-05 09:40:00|40.15|37.15|40.34|37.34|40.44|37.44|40.08|37.08|0
1738748700000|2025-02-05 09:45:00|40.35|37.35|40.34|37.34|40.38|37.38|40.23|37.23|0
1738749000000|2025-02-05 09:50:00|40.31|37.31|40.23|37.23|40.32|37.32|40.18|37.18|0
1738749300000|2025-02-05 09:55:00|40.24|37.24|40.36|37.36|40.36|37.36|40.17|37.17|0
1738749600000|2025-02-05 10:00:00|40.44|37.44|40.26|37.26|40.44|37.44|40.21|37.21|0
1738749900000|2025-02-05 10:05:00|40.25|37.25|40.02|37.02|40.26|37.26|39.95|36.95|0
1738750200000|2025-02-05 10:10:00|40.03|37.03|40.02|37.02|40.04|37.04|39.9|36.9|0
1738750500000|2025-02-05 10:15:00|40.04|37.04|39.93|36.93|40.06|37.06|39.9|36.9|0
1738750800000|2025-02-05 10:20:00|39.94|36.94|39.99|36.99|40.01|37.01|39.89|36.89|0
1738751100000|2025-02-05 10:25:00|40.01|37.01|39.93|36.93|40.03|37.03|39.89|36.89|0
1738751400000|2025-02-05 10:30:00|39.92|36.92|39.88|36.88|39.98|36.98|39.88|36.88|0
1738751700000|2025-02-05 10:35:00|39.85|36.85|39.76|36.76|39.87|36.87|39.7|36.7|0
1738752000000|2025-02-05 10:40:00|39.75|36.75|39.85|36.85|39.88|36.88|39.75|36.75|0
1738752300000|2025-02-05 10:45:00|39.84|36.84|39.83|36.83|39.93|36.93|39.82|36.82|0
1738752600000|2025-02-05 10:50:00|39.84|36.84|39.83|36.83|39.94|36.94|39.83|36.83|0
1738752900000|2025-02-05 10:55:00|39.82|36.82|39.79|36.79|39.83|36.83|39.77|36.77|0
1738753200000|2025-02-05 11:00:00|39.77|36.77|39.76|36.76|39.82|36.82|39.74|36.74|0
1738753500000|2025-02-05 11:05:00|39.74|36.74|39.75|36.75|39.77|36.77|39.71|36.71|0
1738753800000|2025-02-05 11:10:00|39.77|36.77|39.69|36.69|39.8|36.8|39.69|36.69|0
1738754100000|2025-02-05 11:15:00|39.72|36.72|39.62|36.62|39.77|36.77|39.6|36.6|0
1738754400000|2025-02-05 11:20:00|39.61|36.61|39.52|36.52|39.68|36.68|39.52|36.52|0
1738754700000|2025-02-05 11:25:00|39.54|36.54|39.59|36.59|39.61|36.61|39.49|36.49|0
1738755000000|2025-02-05 11:30:00|39.58|36.58|39.64|36.64|39.64|36.64|39.55|36.55|0
1738755300000|2025-02-05 11:35:00|39.69|36.69|39.63|36.63|39.69|36.69|39.58|36.58|0
1738755600000|2025-02-05 11:40:00|39.6|36.6|39.52|36.52|39.61|36.61|39.52|36.52|0
1738755900000|2025-02-05 11:45:00|39.53|36.53|39.52|36.52|39.58|36.58|39.5|36.5|0
1738756200000|2025-02-05 11:50:00|39.5|36.5|39.46|36.46|39.52|36.52|39.43|36.43|0
1738756500000|2025-02-05 11:55:00|39.47|36.47|39.48|36.48|39.52|36.52|39.44|36.44|0
1738756800000|2025-02-05 12:00:00|39.49|36.49|39.45|36.45|39.53|36.53|39.42|36.42|0
1738757100000|2025-02-05 12:05:00|39.47|36.47|39.53|36.53|39.56|36.56|39.45|36.45|0
1738757400000|2025-02-05 12:10:00|39.54|36.54|39.68|36.68|39.71|36.71|39.53|36.53|0
1738757700000|2025-02-05 12:15:00|39.66|36.66|39.5|36.5|39.66|36.66|39.45|36.45|0
1738758000000|2025-02-05 12:20:00|39.48|36.48|39.56|36.56|39.63|36.63|39.48|36.48|0
1738758300000|2025-02-05 12:25:00|39.57|36.57|39.48|36.48|39.59|36.59|39.48|36.48|0
1738758600000|2025-02-05 12:30:00|39.49|36.49|39.56|36.56|39.57|36.57|39.47|36.47|0
1738758900000|2025-02-05 12:35:00|39.57|36.57|39.51|36.51|39.58|36.58|39.46|36.46|0
1738759200000|2025-02-05 12:40:00|39.5|36.5|39.36|36.36|39.5|36.5|39.36|36.36|0
1738759500000|2025-02-05 12:45:00|39.37|36.37|39.44|36.44|39.46|36.46|39.28|36.28|0
1738759800000|2025-02-05 12:50:00|39.43|36.43|39.38|36.38|39.46|36.46|39.37|36.37|0
1738760100000|2025-02-05 12:55:00|39.4|36.4|39.32|36.32|39.43|36.43|39.31|36.31|0
1738760400000|2025-02-05 13:00:00|39.31|36.31|39.34|36.34|39.51|36.51|39.29|36.29|0
1738760700000|2025-02-05 13:05:00|39.37|36.37|39.2|36.2|39.41|36.41|39.16|36.16|0
1738761000000|2025-02-05 13:10:00|39.21|36.21|39.33|36.33|39.41|36.41|39.21|36.21|0
1738761300000|2025-02-05 13:15:00|39.37|36.37|38.67|35.67|39.5|36.5|38.65|35.65|0
1738761600000|2025-02-05 13:20:00|38.68|35.68|38.59|35.59|38.71|35.71|38.5|35.5|0
1738761900000|2025-02-05 13:25:00|38.58|35.58|38.44|35.44|38.61|35.61|38.44|35.44|0
1738762200000|2025-02-05 13:30:00|38.27|35.27|38.52|35.52|38.56|35.56|38.18|35.18|0
1738762500000|2025-02-05 13:35:00|38.5|35.5|38.48|35.48|38.62|35.62|38.41|35.41|0
1738762800000|2025-02-05 13:40:00|38.46|35.46|38.37|35.37|38.51|35.51|38.31|35.31|0
1738763100000|2025-02-05 13:45:00|38.35|35.35|38.38|35.38|38.45|35.45|38.28|35.28|0
1738763400000|2025-02-05 13:50:00|38.39|35.39|38.33|35.33|38.39|35.39|38.29|35.29|0
1738763700000|2025-02-05 13:55:00|38.32|35.32|38.38|35.38|39.02|36.02|38.3|35.3|0
1738764000000|2025-02-05 14:00:00|38.37|35.37|38.41|35.41|38.54|35.54|38.37|35.37|0
1738764300000|2025-02-05 14:05:00|38.43|35.43|38.25|35.25|38.43|35.43|38.23|35.23|0
1738764600000|2025-02-05 14:10:00|38.28|35.28|38.16|35.16|38.28|35.28|38.13|35.13|0
1738764900000|2025-02-05 14:15:00|38.17|35.17|38.11|35.11|38.17|35.17|38.04|35.04|0
1738765200000|2025-02-05 14:20:00|38.1|35.1|38.01|35.01|38.16|35.16|38|35|0
1738765500000|2025-02-05 14:25:00|38.03|35.03|37.94|34.94|38.08|35.08|37.92|34.92|0
1738765800000|2025-02-05 14:30:00|38|35|38.09|35.09|38.24|35.24|37.95|34.95|0
1738766100000|2025-02-05 14:35:00|38.1|35.1|37.79|34.79|38.13|35.13|37.72|34.72|0
1738766400000|2025-02-05 14:40:00|37.81|34.81|37.82|34.82|38.23|35.23|37.72|34.72|0
1738766700000|2025-02-05 14:45:00|37.79|34.79|37.91|34.91|37.95|34.95|37.71|34.71|0
1738767000000|2025-02-05 14:50:00|37.94|34.94|38.36|35.36|38.4|35.4|37.85|34.85|0
1738767300000|2025-02-05 14:55:00|38.37|35.37|38.47|35.47|38.79|35.79|38.36|35.36|0
1738767600000|2025-02-05 15:00:00|38.5|35.5|39.22|36.22|39.31|36.31|37.9|34.9|0
1738767900000|2025-02-05 15:05:00|39.23|36.23|38.61|35.61|39.28|36.28|38.28|35.28|0
1738768200000|2025-02-05 15:10:00|38.6|35.6|38.32|35.32|38.88|35.88|38.3|35.3|0
1738768500000|2025-02-05 15:15:00|38.33|35.33|38.49|35.49|38.71|35.71|38.27|35.27|0
1738768800000|2025-02-05 15:20:00|38.48|35.48|37.91|34.91|38.65|35.65|37.61|34.61|0
1738769100000|2025-02-05 15:25:00|37.9|34.9|37.65|34.65|37.91|34.91|37.65|34.65|0
1738769400000|2025-02-05 15:30:00|37.69|34.69|37.74|34.74|38.14|35.14|37.65|34.65|0
1738769700000|2025-02-05 15:35:00|37.72|34.72|37.5|34.5|37.78|34.78|37.49|34.49|0
1738770000000|2025-02-05 15:40:00|37.52|34.52|37.57|34.57|37.66|34.66|37.45|34.45|0
1738770300000|2025-02-05 15:45:00|37.55|34.55|37.81|34.81|38.02|35.02|37.53|34.53|0
1738770600000|2025-02-05 15:50:00|37.83|34.83|37.68|34.68|37.93|34.93|37.68|34.68|0
1738770900000|2025-02-05 15:55:00|37.67|34.67|37.74|34.74|37.85|34.85|37.55|34.55|0
1738771200000|2025-02-05 16:00:00|37.75|34.75|37.68|34.68|37.9|34.9|37.59|34.59|0
1738771500000|2025-02-05 16:05:00|37.69|34.69|37.32|34.32|37.69|34.69|37.29|34.29|0
1738771800000|2025-02-05 16:10:00|37.33|34.33|37.52|34.52|37.59|34.59|37.26|34.26|0
1738772100000|2025-02-05 16:15:00|37.5|34.5|37.81|34.81|37.94|34.94|37.46|34.46|0
1738772400000|2025-02-05 16:20:00|37.83|34.83|37.81|34.81|37.99|34.99|37.81|34.81|0
1738772700000|2025-02-05 16:25:00|37.82|34.82|37.36|34.36|37.89|34.89|37.36|34.36|0
1738773000000|2025-02-05 16:30:00|37.34|34.34|36.17|33.17|37.5|34.5|36.17|33.17|0
1738773300000|2025-02-05 16:35:00|36.18|33.18|36.08|33.08|36.2|33.2|36.01|33.01|0
1738773600000|2025-02-05 16:40:00|36.07|33.07|35.94|32.94|36.18|33.18|35.94|32.94|0
1738773900000|2025-02-05 16:45:00|35.96|32.96|35.73|32.73|36.07|33.07|35.67|32.67|0
1738774200000|2025-02-05 16:50:00|35.72|32.72|35.42|32.42|35.72|32.72|35.31|32.31|0
1738774500000|2025-02-05 16:55:00|35.4|32.4|35.43|32.43|35.58|32.58|35.37|32.37|0
1738774800000|2025-02-05 17:00:00|35.44|32.44|35.53|32.53|35.71|32.71|35.24|32.24|0
1738775100000|2025-02-05 17:05:00|35.54|32.54|35.49|32.49|35.6|32.6|35.41|32.41|0
1738775400000|2025-02-05 17:10:00|35.48|32.48|35.54|32.54|35.58|32.58|35.43|32.43|0
1738775700000|2025-02-05 17:15:00|35.53|32.53|35.64|32.64|35.71|32.71|35.53|32.53|0
1738776000000|2025-02-05 17:20:00|35.67|32.67|35.73|32.73|35.86|32.86|35.67|32.67|0
1738776300000|2025-02-05 17:25:00|35.76|32.76|35.77|32.77|35.77|32.77|35.65|32.65|0
1738776600000|2025-02-05 17:30:00|35.76|32.76|35.77|32.77|35.8|32.8|35.68|32.68|0
1738776900000|2025-02-05 17:35:00|35.76|32.76|35.79|32.79|35.83|32.83|35.63|32.63|0
1738777200000|2025-02-05 17:40:00|35.77|32.77|35.74|32.74|35.84|32.84|35.72|32.72|0
1738777500000|2025-02-05 17:45:00|35.73|32.73|35.62|32.62|35.74|32.74|35.58|32.58|0
1738777800000|2025-02-05 17:50:00|35.6|32.6|35.59|32.59|35.87|32.87|35.58|32.58|0
1738778100000|2025-02-05 17:55:00|35.6|32.6|35.67|32.67|35.74|32.74|35.6|32.6|0
1738778400000|2025-02-05 18:00:00|35.66|32.66|35.6|32.6|35.67|32.67|35.55|32.55|0
1738778700000|2025-02-05 18:05:00|35.59|32.59|35.68|32.68|35.72|32.72|35.57|32.57|0
1738779000000|2025-02-05 18:10:00|35.7|32.7|35.64|32.64|35.81|32.81|35.64|32.64|0
1738779300000|2025-02-05 18:15:00|35.63|32.63|35.57|32.57|35.72|32.72|35.54|32.54|0
1738779600000|2025-02-05 18:20:00|35.58|32.58|35.66|32.66|35.69|32.69|35.58|32.58|0
1738779900000|2025-02-05 18:25:00|35.68|32.68|35.71|32.71|35.91|32.91|35.68|32.68|0
1738780200000|2025-02-05 18:30:00|35.72|32.72|35.58|32.58|35.82|32.82|35.58|32.58|0
1738780500000|2025-02-05 18:35:00|35.59|32.59|35.4|32.4|35.59|32.59|35.39|32.39|0
1738780800000|2025-02-05 18:40:00|35.39|32.39|35.43|32.43|35.5|32.5|35.26|32.26|0
1738781100000|2025-02-05 18:45:00|35.41|32.41|35.41|32.41|35.47|32.47|35.4|32.4|0
1738781400000|2025-02-05 18:50:00|35.42|32.42|35.52|32.52|35.59|32.59|35.38|32.38|0
1738781700000|2025-02-05 18:55:00|35.51|32.51|35.51|32.51|35.66|32.66|35.46|32.46|0
1738782000000|2025-02-05 19:00:00|35.49|32.49|35.39|32.39|35.52|32.52|35.37|32.37|0
1738782300000|2025-02-05 19:05:00|35.41|32.41|35.18|32.18|35.42|32.42|35.13|32.13|0
1738782600000|2025-02-05 19:10:00|35.16|32.16|35.2|32.2|35.3|32.3|35.11|32.11|0
1738782900000|2025-02-05 19:15:00|35.23|32.23|35.09|32.09|35.46|32.46|35.03|32.03|0
1738783200000|2025-02-05 19:20:00|35.08|32.08|35.05|32.05|35.13|32.13|35.04|32.04|0
1738783500000|2025-02-05 19:25:00|35.07|32.07|35.15|32.15|35.17|32.17|35.05|32.05|0
1738783800000|2025-02-05 19:30:00|35.13|32.13|35.16|32.16|35.21|32.21|35.1|32.1|0
1738784100000|2025-02-05 19:35:00|35.17|32.17|35.14|32.14|35.24|32.24|35.1|32.1|0
1738784400000|2025-02-05 19:40:00|35.12|32.12|35.21|32.21|35.21|32.21|35.08|32.08|0
1738784700000|2025-02-05 19:45:00|35.22|32.22|35.2|32.2|35.28|32.28|35.18|32.18|0
1738785000000|2025-02-05 19:50:00|35.21|32.21|35.32|32.32|35.35|32.35|35.2|32.2|0
1738785300000|2025-02-05 19:55:00|35.33|32.33|35.26|32.26|35.35|32.35|35.24|32.24|0
1738785600000|2025-02-05 20:00:00|35.25|32.25|35.14|32.14|35.26|32.26|35.08|32.08|0
1738785900000|2025-02-05 20:05:00|35.15|32.15|35.11|32.11|35.26|32.26|35.1|32.1|0
1738786200000|2025-02-05 20:10:00|35.12|32.12|35.08|32.08|35.12|32.12|35.07|32.07|0
1738786500000|2025-02-05 20:15:00|35.05|32.05|34.92|31.92|35.05|32.05|34.9|31.9|0
1738786800000|2025-02-05 20:20:00|34.93|31.93|34.77|31.77|34.93|31.93|34.77|31.77|0
1738787100000|2025-02-05 20:25:00|34.78|31.78|35.1|32.1|35.14|32.14|34.77|31.77|0
1738787400000|2025-02-05 20:30:00|35.09|32.09|35.16|32.16|35.2|32.2|35.05|32.05|0
1738787700000|2025-02-05 20:35:00|35.2|32.2|35.24|32.24|35.28|32.28|35.11|32.11|0
1738788000000|2025-02-05 20:40:00|35.22|32.22|35.48|32.48|35.54|32.54|35.22|32.22|0
1738788300000|2025-02-05 20:45:00|35.51|32.51|35.22|32.22|35.52|32.52|35.12|32.12|0
1738788600000|2025-02-05 20:50:00|35.27|32.27|35.01|32.01|35.27|32.27|34.99|31.99|0
1738788900000|2025-02-05 20:55:00|34.92|31.92|34.59|31.59|35|32|34.51|31.51|0
1738789200000|2025-02-05 21:00:00|34.6|31.6|34.67|31.67|34.72|31.72|34.51|31.51|0
1738789500000|2025-02-05 21:05:00|34.68|31.68|34.62|31.62|34.71|31.71|34.6|31.6|0
1738789800000|2025-02-05 21:10:00|34.64|31.64|34.48|31.48|34.64|31.64|34.46|31.46|0
1738790100000|2025-02-05 21:15:00|34.59|31.39|34.52|31.32|34.59|31.39|34.4|31.2|0
1738790400000|2025-02-05 21:20:00|34.51|31.31|34.55|31.35|34.56|31.36|34.48|31.28|0
1738790700000|2025-02-05 21:25:00|34.56|31.36|34.56|31.36|34.61|31.41|34.53|31.33|0
1738791000000|2025-02-05 21:30:00|34.6|31.4|34.6|31.4|34.64|31.44|34.57|31.37|0
1738791300000|2025-02-05 21:35:00|34.59|31.39|34.58|31.38|34.61|31.41|34.57|31.37|0
1738791600000|2025-02-05 21:40:00|34.6|31.4|34.62|31.42|34.62|31.42|34.58|31.38|0
1738791900000|2025-02-05 21:45:00|34.65|31.45|34.62|31.42|34.66|31.46|34.58|31.38|0
1738792200000|2025-02-05 21:50:00|34.61|31.41|34.5|31.3|34.62|31.42|34.5|31.3|0
1738792500000|2025-02-05 21:55:00|34.49|31.29|34.49|31.29|34.5|31.3|34.45|31.25|0
1738792800000|2025-02-05 22:00:00|34.48|31.28|34.49|31.29|34.49|31.29|34.48|31.28|0
1738793100000|2025-02-05 22:05:00|34.81|30.97|34.98|30.82|34.98|30.97|34.81|30.81|0
1738793400000|2025-02-05 22:10:00|34.99|30.83|34.99|30.83|35.01|30.85|34.95|30.79|0
1738793700000|2025-02-05 22:15:00|34.96|30.8|34.79|30.95|34.96|30.97|34.79|30.8|0
1738794000000|2025-02-05 22:20:00|34.78|30.94|34.48|31.28|34.8|31.28|34.46|30.94|0
1738794300000|2025-02-05 22:25:00|34.47|31.27|34.49|31.29|34.49|31.29|34.46|31.26|0
1738794600000|2025-02-05 22:30:00|34.48|31.28|34.48|31.28|34.48|31.28|34.48|31.28|0
1738794900000|2025-02-05 22:35:00|34.47|31.27|34.47|31.27|34.48|31.28|34.47|31.27|0
1738795200000|2025-02-05 22:40:00|34.48|31.28|34.47|31.27|34.48|31.28|34.47|31.27|0
1738795500000|2025-02-05 22:45:00|34.48|31.28|34.52|31.32|34.52|31.32|34.47|31.27|0
1738795800000|2025-02-05 22:50:00|34.51|31.31|34.51|31.31|34.51|31.31|34.51|31.31|0
1738796100000|2025-02-05 22:55:00|34.5|31.3|34.52|31.32|34.52|31.32|34.49|31.29|0
1738796400000|2025-02-05 23:00:00|34.57|31.37|34.59|31.39|34.59|31.39|34.52|31.32|0
1738796700000|2025-02-05 23:05:00|34.58|31.38|34.64|31.44|34.64|31.44|34.58|31.38|0
1738797000000|2025-02-05 23:10:00|34.62|31.42|34.63|31.43|34.64|31.44|34.58|31.38|0
1738797300000|2025-02-05 23:15:00|34.64|31.44|34.61|31.41|34.64|31.44|34.59|31.39|0
1738797600000|2025-02-05 23:20:00|34.62|31.42|34.52|31.32|34.62|31.42|34.5|31.3|0
1738797900000|2025-02-05 23:25:00|34.53|31.33|34.53|31.33|34.55|31.35|34.48|31.28|0
1738798200000|2025-02-05 23:30:00|34.52|31.32|34.63|31.43|34.64|31.44|34.51|31.31|0
1738798500000|2025-02-05 23:35:00|34.64|31.44|34.61|31.41|34.64|31.44|34.58|31.38|0
1738798800000|2025-02-05 23:40:00|34.6|31.4|34.54|31.34|34.64|31.44|34.54|31.34|0
1738799100000|2025-02-05 23:45:00|34.56|31.36|34.5|31.3|34.57|31.37|34.45|31.25|0
1738799400000|2025-02-05 23:50:00|34.49|31.29|34.49|31.29|34.51|31.31|34.44|31.24|0
1738799700000|2025-02-05 23:55:00|34.5|31.3|34.46|31.26|34.5|31.3|34.45|31.25|0
1738800000000|2025-02-06 00:00:00|34.49|31.29|34.22|31.02|34.49|31.29|34.17|30.97|0
1738800300000|2025-02-06 00:05:00|34.23|31.03|34.23|31.03|34.24|31.04|34.18|30.98|0
1738800600000|2025-02-06 00:10:00|34.22|31.02|34.23|31.03|34.26|31.06|34.19|30.99|0
1738800900000|2025-02-06 00:15:00|34.22|31.02|34.23|31.03|34.27|31.07|34.21|31.01|0
1738801200000|2025-02-06 00:20:00|34.22|31.02|34.22|31.02|34.24|31.04|34.19|30.99|0
1738801500000|2025-02-06 00:25:00|34.2|31|34.2|31|34.24|31.04|34.19|30.99|0
1738801800000|2025-02-06 00:30:00|34.21|31.01|34.23|31.03|34.25|31.05|34.16|30.96|0
1738802100000|2025-02-06 00:35:00|34.24|31.04|34.34|31.14|34.35|31.15|34.23|31.03|0
1738802400000|2025-02-06 00:40:00|34.33|31.13|34.33|31.13|34.36|31.16|34.3|31.1|0
1738802700000|2025-02-06 00:45:00|34.32|31.12|34.36|31.16|34.38|31.18|34.32|31.12|0
1738803000000|2025-02-06 00:50:00|34.37|31.17|34.37|31.17|34.46|31.26|34.37|31.17|0
1738803300000|2025-02-06 00:55:00|34.35|31.15|34.37|31.17|34.39|31.19|34.34|31.14|0
1738803600000|2025-02-06 01:00:00|34.35|31.15|34.35|31.15|34.39|31.19|34.29|31.09|0
1738803900000|2025-02-06 01:05:00|34.36|31.16|34.36|31.16|34.42|31.22|34.33|31.13|0
1738804200000|2025-02-06 01:10:00|34.35|31.15|34.27|31.07|34.36|31.16|34.26|31.06|0
1738804500000|2025-02-06 01:15:00|34.26|31.06|34.28|31.08|34.31|31.11|34.24|31.04|0
1738804800000|2025-02-06 01:20:00|34.27|31.07|34.33|31.13|34.33|31.13|34.27|31.07|0
1738805100000|2025-02-06 01:25:00|34.32|31.12|34.31|31.11|34.35|31.15|34.31|31.11|0
1738805400000|2025-02-06 01:30:00|34.32|31.12|34.21|31.21|34.32|31.23|34.18|31.12|0
1738805700000|2025-02-06 01:35:00|34.19|31.19|34.24|31.24|34.26|31.26|34.19|31.19|0
1738806000000|2025-02-06 01:40:00|34.26|31.26|34.28|31.28|34.32|31.32|34.22|31.22|0
1738806300000|2025-02-06 01:45:00|34.3|31.3|34.27|31.27|34.31|31.31|34.24|31.24|0
1738806600000|2025-02-06 01:50:00|34.26|31.26|34.24|31.24|34.31|31.31|34.22|31.22|0
1738806900000|2025-02-06 01:55:00|34.23|31.23|34.25|31.25|34.25|31.25|34.19|31.19|0
1738807200000|2025-02-06 02:00:00|34.27|31.27|34.29|31.29|34.31|31.31|34.27|31.27|0
1738807500000|2025-02-06 02:05:00|34.28|31.28|34.28|31.28|34.33|31.33|34.25|31.25|0
1738807800000|2025-02-06 02:10:00|34.27|31.27|34.24|31.24|34.28|31.28|34.22|31.22|0
1738808100000|2025-02-06 02:15:00|34.23|31.23|34.2|31.2|34.24|31.24|34.18|31.18|0
1738808400000|2025-02-06 02:20:00|34.21|31.21|34.19|31.19|34.22|31.22|34.19|31.19|0
1738808700000|2025-02-06 02:25:00|34.21|31.21|34.13|31.13|34.21|31.21|34.13|31.13|0
1738809000000|2025-02-06 02:30:00|34.14|31.14|34.11|31.11|34.17|31.17|34.11|31.11|0
1738809300000|2025-02-06 02:35:00|34.13|31.13|34.12|31.12|34.15|31.15|34.1|31.1|0
1738809600000|2025-02-06 02:40:00|34.11|31.11|34.14|31.14|34.15|31.15|34.11|31.11|0
1738809900000|2025-02-06 02:45:00|34.15|31.15|34.14|31.14|34.16|31.16|34.12|31.12|0
1738810200000|2025-02-06 02:50:00|34.15|31.15|34.12|31.12|34.16|31.16|34.12|31.12|0
1738810500000|2025-02-06 02:55:00|34.14|31.14|34.13|31.13|34.15|31.15|34.11|31.11|0
1738810800000|2025-02-06 03:00:00|34.12|31.12|34.1|31.1|34.12|31.12|34.08|31.08|0
1738811100000|2025-02-06 03:05:00|34.11|31.11|34.17|31.17|34.17|31.17|34.09|31.09|0
1738811400000|2025-02-06 03:10:00|34.16|31.16|34.17|31.17|34.2|31.2|34.16|31.16|0
1738811700000|2025-02-06 03:15:00|34.16|31.16|34.17|31.17|34.18|31.18|34.14|31.14|0
1738812000000|2025-02-06 03:20:00|34.16|31.16|34.18|31.18|34.2|31.2|34.16|31.16|0
1738812300000|2025-02-06 03:25:00|34.2|31.2|34.18|31.18|34.2|31.2|34.17|31.17|0
1738812600000|2025-02-06 03:30:00|34.17|31.17|34.17|31.17|34.22|31.22|34.15|31.15|0
1738812900000|2025-02-06 03:35:00|34.16|31.16|34.18|31.18|34.19|31.19|34.16|31.16|0
1738813200000|2025-02-06 03:40:00|34.17|31.17|34.18|31.18|34.18|31.18|34.15|31.15|0
1738813500000|2025-02-06 03:45:00|34.17|31.17|34.14|31.14|34.19|31.19|34.14|31.14|0
1738813800000|2025-02-06 03:50:00|34.15|31.15|34.11|31.11|34.16|31.16|34.11|31.11|0
1738814100000|2025-02-06 03:55:00|34.1|31.1|34.08|31.08|34.1|31.1|34.07|31.07|0
1738814400000|2025-02-06 04:00:00|34.09|31.09|34.05|31.05|34.11|31.11|34.05|31.05|0
1738814700000|2025-02-06 04:05:00|34.07|31.07|34.04|31.04|34.09|31.09|34.04|31.04|0
1738815000000|2025-02-06 04:10:00|34.03|31.03|34|31|34.04|31.04|34|31|0
1738815300000|2025-02-06 04:15:00|33.99|30.99|33.84|30.84|40.21|37.21|33.84|30.84|0
1738815600000|2025-02-06 04:20:00|33.85|30.85|34.01|31.01|34.09|31.09|32.9|29.9|0
1738815900000|2025-02-06 04:25:00|33.98|30.98|33.97|30.97|33.98|30.98|33.96|30.96|0
1738816200000|2025-02-06 04:30:00|33.95|30.95|33.94|30.94|33.98|30.98|33.94|30.94|0
1738816500000|2025-02-06 04:35:00|33.95|30.95|33.98|30.98|33.99|30.99|33.94|30.94|0
1738816800000|2025-02-06 04:40:00|33.99|30.99|33.96|30.96|33.99|30.99|33.95|30.95|0
1738817100000|2025-02-06 04:45:00|33.98|30.98|33.95|30.95|33.98|30.98|33.95|30.95|0
1738817400000|2025-02-06 04:50:00|33.94|30.94|33.9|30.9|33.94|30.94|33.9|30.9|0
1738817700000|2025-02-06 04:55:00|33.91|30.91|33.9|30.9|33.91|30.91|33.88|30.88|0
1738818000000|2025-02-06 05:00:00|33.91|30.91|33.87|30.87|33.91|30.91|33.87|30.87|0
1738818300000|2025-02-06 05:05:00|33.88|30.88|33.88|30.88|33.88|30.88|33.85|30.85|0
1738818600000|2025-02-06 05:10:00|33.87|30.87|33.83|30.83|33.88|30.88|33.81|30.81|0
1738818900000|2025-02-06 05:15:00|33.84|30.84|33.83|30.83|33.84|30.84|33.81|30.81|0
1738819200000|2025-02-06 05:20:00|33.81|30.81|33.72|30.72|33.81|30.81|33.69|30.69|0
1738819500000|2025-02-06 05:25:00|33.73|30.73|33.69|30.69|33.77|30.77|33.69|30.69|0
1738819800000|2025-02-06 05:30:00|33.71|30.71|33.72|30.72|33.76|30.76|33.69|30.69|0
1738820100000|2025-02-06 05:35:00|33.73|30.73|33.64|30.64|33.73|30.73|33.64|30.64|0
1738820400000|2025-02-06 05:40:00|33.65|30.65|33.69|30.69|33.69|30.69|33.64|30.64|0
1738820700000|2025-02-06 05:45:00|33.72|30.72|33.65|30.65|33.72|30.72|33.65|30.65|0
1738821000000|2025-02-06 05:50:00|33.66|30.66|33.67|30.67|33.69|30.69|33.65|30.65|0
1738821300000|2025-02-06 05:55:00|33.66|30.66|33.66|30.66|33.69|30.69|33.65|30.65|0
1738821600000|2025-02-06 06:00:00|33.65|30.65|33.68|30.68|33.68|30.68|33.65|30.65|0
1738821900000|2025-02-06 06:05:00|33.67|30.67|33.7|30.7|33.71|30.71|33.67|30.67|0
1738822200000|2025-02-06 06:10:00|33.68|30.68|33.71|30.71|33.71|30.71|33.68|30.68|0
1738822500000|2025-02-06 06:15:00|33.72|30.72|33.71|30.71|33.75|30.75|33.71|30.71|0
1738822800000|2025-02-06 06:20:00|33.7|30.7|33.69|30.69|33.73|30.73|33.68|30.68|0
1738823100000|2025-02-06 06:25:00|33.68|30.68|33.67|30.67|33.69|30.69|33.67|30.67|0
1738823400000|2025-02-06 06:30:00|33.68|30.68|33.74|30.74|33.74|30.74|33.68|30.68|0
1738823700000|2025-02-06 06:35:00|33.73|30.73|33.74|30.74|33.74|30.74|33.72|30.72|0
1738824000000|2025-02-06 06:40:00|33.73|30.73|33.74|30.74|33.76|30.76|33.73|30.73|0
1738824300000|2025-02-06 06:45:00|33.75|30.75|33.79|30.79|33.79|30.79|33.75|30.75|0
1738824600000|2025-02-06 06:50:00|33.78|30.78|33.82|30.82|33.82|30.82|33.78|30.78|0
1738824900000|2025-02-06 06:55:00|33.8|30.8|33.82|30.82|33.84|30.84|33.8|30.8|0
1738825200000|2025-02-06 07:00:00|33.83|30.83|33.67|30.67|33.83|30.83|33.63|30.63|0
1738825500000|2025-02-06 07:05:00|33.66|30.66|33.66|30.66|33.67|30.67|33.64|30.64|0
1738825800000|2025-02-06 07:10:00|33.65|30.65|33.74|30.74|33.75|30.75|33.64|30.64|0
1738826100000|2025-02-06 07:15:00|33.75|30.75|33.85|30.85|33.87|30.87|33.75|30.75|0
1738826400000|2025-02-06 07:20:00|33.83|30.83|33.82|30.82|33.86|30.86|33.8|30.8|0
1738826700000|2025-02-06 07:25:00|33.84|30.84|33.82|30.82|33.9|30.9|33.82|30.82|0
1738827000000|2025-02-06 07:30:00|33.84|30.84|33.89|30.89|33.89|30.89|33.81|30.81|0
1738827300000|2025-02-06 07:35:00|33.86|30.86|33.88|30.88|33.9|30.9|33.85|30.85|0
1738827600000|2025-02-06 07:40:00|33.89|30.89|33.91|30.91|33.94|30.94|33.89|30.89|0
1738827900000|2025-02-06 07:45:00|33.9|30.9|33.9|30.9|33.94|30.94|33.89|30.89|0
1738828200000|2025-02-06 07:50:00|33.91|30.91|33.99|30.99|34|31|33.9|30.9|0
1738828500000|2025-02-06 07:55:00|34|31|34|31|34.02|31.02|33.98|30.98|0
1738828800000|2025-02-06 08:00:00|34.03|31.03|34.08|31.08|34.15|31.15|34.01|31.01|0
1738829100000|2025-02-06 08:05:00|34.07|31.07|33.99|30.99|34.11|31.11|33.99|30.99|0
1738829400000|2025-02-06 08:10:00|34.01|31.01|34.04|31.04|34.08|31.08|33.92|30.92|0
1738829700000|2025-02-06 08:15:00|34.02|31.02|34.08|31.08|34.12|31.12|34|31|0
1738830000000|2025-02-06 08:20:00|34.06|31.06|33.9|30.9|34.12|31.12|33.9|30.9|0
1738830300000|2025-02-06 08:25:00|33.92|30.92|33.85|30.85|33.94|30.94|33.8|30.8|0
1738830600000|2025-02-06 08:30:00|33.84|30.84|33.73|30.73|33.88|30.88|33.7|30.7|0
1738830900000|2025-02-06 08:35:00|33.74|30.74|33.65|30.65|33.74|30.74|33.61|30.61|0
1738831200000|2025-02-06 08:40:00|33.66|30.66|33.57|30.57|33.69|30.69|33.55|30.55|0
1738831500000|2025-02-06 08:45:00|33.56|30.56|33.77|30.77|34.04|31.04|33.52|30.52|0
1738831800000|2025-02-06 08:50:00|33.78|30.78|33.74|30.74|33.82|30.82|33.7|30.7|0
1738832100000|2025-02-06 08:55:00|33.75|30.75|33.79|30.79|33.8|30.8|33.74|30.74|0
1738832400000|2025-02-06 09:00:00|33.8|30.8|33.74|30.74|33.93|30.93|33.73|30.73|0
1738832700000|2025-02-06 09:05:00|33.73|30.73|33.72|30.72|33.79|30.79|33.68|30.68|0
1738833000000|2025-02-06 09:10:00|33.71|30.71|33.68|30.68|33.72|30.72|33.65|30.65|0
1738833300000|2025-02-06 09:15:00|33.67|30.67|33.74|30.74|33.77|30.77|33.67|30.67|0
1738833600000|2025-02-06 09:20:00|33.76|30.76|33.9|30.9|33.9|30.9|33.74|30.74|0
1738833900000|2025-02-06 09:25:00|33.92|30.92|33.85|30.85|33.94|30.94|33.85|30.85|0
1738834200000|2025-02-06 09:30:00|33.89|30.89|33.83|30.83|33.9|30.9|33.79|30.79|0
1738834500000|2025-02-06 09:35:00|33.84|30.84|33.83|30.83|33.86|30.86|33.78|30.78|0
1738834800000|2025-02-06 09:40:00|33.82|30.82|33.93|30.93|33.97|30.97|33.82|30.82|0
1738835100000|2025-02-06 09:45:00|33.92|30.92|33.94|30.94|33.97|30.97|33.92|30.92|0
1738835400000|2025-02-06 09:50:00|33.93|30.93|33.91|30.91|33.93|30.93|33.87|30.87|0
1738835700000|2025-02-06 09:55:00|33.92|30.92|33.97|30.97|33.98|30.98|33.89|30.89|0
1738836000000|2025-02-06 10:00:00|33.96|30.96|33.88|30.88|33.98|30.98|33.86|30.86|0
1738836300000|2025-02-06 10:05:00|33.89|30.89|33.88|30.88|33.93|30.93|33.82|30.82|0
1738836600000|2025-02-06 10:10:00|33.87|30.87|33.87|30.87|33.88|30.88|33.82|30.82|0
1738836900000|2025-02-06 10:15:00|33.88|30.88|33.91|30.91|33.94|30.94|33.86|30.86|0
1738837200000|2025-02-06 10:20:00|33.92|30.92|33.93|30.93|33.97|30.97|33.87|30.87|0
1738837500000|2025-02-06 10:25:00|33.91|30.91|34.02|31.02|34.03|31.03|33.89|30.89|0
1738837800000|2025-02-06 10:30:00|34.03|31.03|34.1|31.1|34.15|31.15|34.01|31.01|0
1738838100000|2025-02-06 10:35:00|34.08|31.08|34.05|31.05|34.08|31.08|34|31|0
1738838400000|2025-02-06 10:40:00|34.04|31.04|34.03|31.03|34.07|31.07|33.97|30.97|0
1738838700000|2025-02-06 10:45:00|34.04|31.04|34.05|31.05|34.07|31.07|34|31|0
1738839000000|2025-02-06 10:50:00|34.04|31.04|34.16|31.16|34.18|31.18|34.04|31.04|0
1738839300000|2025-02-06 10:55:00|34.15|31.15|34.16|31.16|34.18|31.18|34.14|31.14|0
1738839600000|2025-02-06 11:00:00|34.17|31.17|34.36|31.36|34.42|31.42|34.16|31.16|0
1738839900000|2025-02-06 11:05:00|34.35|31.35|34.3|31.3|34.38|31.38|34.25|31.25|0
1738840200000|2025-02-06 11:10:00|34.29|31.29|34.34|31.34|34.35|31.35|34.26|31.26|0
1738840500000|2025-02-06 11:15:00|34.35|31.35|34.32|31.32|34.38|31.38|34.26|31.26|0
1738840800000|2025-02-06 11:20:00|34.34|31.34|34.36|31.36|34.42|31.42|34.31|31.31|0
1738841100000|2025-02-06 11:25:00|34.38|31.38|34.39|31.39|34.48|31.48|34.38|31.38|0
1738841400000|2025-02-06 11:30:00|34.4|31.4|34.55|31.55|34.59|31.59|34.38|31.38|0
1738841700000|2025-02-06 11:35:00|34.53|31.53|34.45|31.45|34.56|31.56|34.44|31.44|0
1738842000000|2025-02-06 11:40:00|34.47|31.47|34.26|31.26|34.48|31.48|33.97|30.97|0
1738842300000|2025-02-06 11:45:00|34.27|31.27|34.31|31.31|34.35|31.35|34.12|31.12|0
1738842600000|2025-02-06 11:50:00|34.32|31.32|34.34|31.34|34.35|31.35|34.27|31.27|0
1738842900000|2025-02-06 11:55:00|34.31|31.31|34.33|31.33|34.4|31.4|34.31|31.31|0
1738843200000|2025-02-06 12:00:00|34.31|31.31|34.37|31.37|34.41|31.41|34.28|31.28|0
1738843500000|2025-02-06 12:05:00|34.36|31.36|34.37|31.37|34.41|31.41|34.35|31.35|0
1738843800000|2025-02-06 12:10:00|34.39|31.39|34.37|31.37|34.39|31.39|34.3|31.3|0
1738844100000|2025-02-06 12:15:00|34.38|31.38|34.22|31.22|34.41|31.41|34.22|31.22|0
1738844400000|2025-02-06 12:20:00|34.24|31.24|34.18|31.18|34.25|31.25|34.17|31.17|0
1738844700000|2025-02-06 12:25:00|34.17|31.17|34.15|31.15|34.25|31.25|34.12|31.12|0
1738845000000|2025-02-06 12:30:00|34.17|31.17|34.25|31.25|34.25|31.25|34.13|31.13|0
1738845300000|2025-02-06 12:35:00|34.27|31.27|34.11|31.11|34.3|31.3|34.1|31.1|0
1738845600000|2025-02-06 12:40:00|34.13|31.13|34.02|31.02|34.13|31.13|33.99|30.99|0
1738845900000|2025-02-06 12:45:00|34.03|31.03|33.94|30.94|34.03|31.03|33.94|30.94|0
1738846200000|2025-02-06 12:50:00|33.93|30.93|33.87|30.87|33.98|30.98|33.83|30.83|0
1738846500000|2025-02-06 12:55:00|33.88|30.88|33.8|30.8|33.9|30.9|33.8|30.8|0
1738846800000|2025-02-06 13:00:00|33.83|30.83|33.71|30.71|33.9|30.9|33.65|30.65|0
1738847100000|2025-02-06 13:05:00|33.74|30.74|33.78|30.78|33.84|30.84|33.71|30.71|0
1738847400000|2025-02-06 13:10:00|33.79|30.79|33.81|30.81|33.82|30.82|33.75|30.75|0
1738847700000|2025-02-06 13:15:00|33.8|30.8|33.83|30.83|33.87|30.87|33.74|30.74|0
1738848000000|2025-02-06 13:20:00|33.81|30.81|33.72|30.72|33.81|30.81|33.69|30.69|0
1738848300000|2025-02-06 13:25:00|33.71|30.71|33.73|30.73|33.73|30.73|33.65|30.65|0
1738848600000|2025-02-06 13:30:00|33.67|30.67|33.76|30.76|33.81|30.81|33.67|30.67|0
1738848900000|2025-02-06 13:35:00|33.74|30.74|33.8|30.8|33.81|30.81|33.71|30.71|0
1738849200000|2025-02-06 13:40:00|33.81|30.81|33.94|30.94|33.95|30.95|33.81|30.81|0
1738849500000|2025-02-06 13:45:00|33.93|30.93|33.81|30.81|33.95|30.95|33.79|30.79|0
1738849800000|2025-02-06 13:50:00|33.82|30.82|33.78|30.78|33.91|30.91|33.78|30.78|0
1738850100000|2025-02-06 13:55:00|33.79|30.79|33.63|30.63|33.79|30.79|33.63|30.63|0
1738850400000|2025-02-06 14:00:00|33.61|30.61|33.58|30.58|33.63|30.63|33.54|30.54|0
1738850700000|2025-02-06 14:05:00|33.59|30.59|33.61|30.61|33.63|30.63|33.54|30.54|0
1738851000000|2025-02-06 14:10:00|33.62|30.62|33.58|30.58|33.62|30.62|33.55|30.55|0
1738851300000|2025-02-06 14:15:00|33.59|30.59|33.43|30.43|33.59|30.59|33.43|30.43|0
1738851600000|2025-02-06 14:20:00|33.46|30.46|32.88|29.88|33.53|30.53|32.84|29.84|0
1738851900000|2025-02-06 14:25:00|32.87|29.87|32.97|29.97|33.01|30.01|32.85|29.85|0
1738852200000|2025-02-06 14:30:00|32.96|29.96|33.15|30.15|33.25|30.25|32.96|29.96|0
1738852500000|2025-02-06 14:35:00|33.16|30.16|33.78|30.78|33.83|30.83|33.15|30.15|0
1738852800000|2025-02-06 14:40:00|33.79|30.79|33.58|30.58|33.8|30.8|33.58|30.58|0
1738853100000|2025-02-06 14:45:00|33.5|30.5|33.78|30.78|33.78|30.78|33.32|30.32|0
1738853400000|2025-02-06 14:50:00|33.74|30.74|33.8|30.8|33.87|30.87|33.68|30.68|0
1738853700000|2025-02-06 14:55:00|33.82|30.82|33.99|30.99|34.12|31.12|33.82|30.82|0
1738854000000|2025-02-06 15:00:00|33.96|30.96|33.93|30.93|34.12|31.12|33.77|30.77|0
1738854300000|2025-02-06 15:05:00|33.96|30.96|33.67|30.67|33.97|30.97|33.64|30.64|0
1738854600000|2025-02-06 15:10:00|33.68|30.68|33.58|30.58|33.72|30.72|33.54|30.54|0
1738854900000|2025-02-06 15:15:00|33.56|30.56|33.62|30.62|33.62|30.62|33.47|30.47|0
1738855200000|2025-02-06 15:20:00|33.59|30.59|33.92|30.92|33.93|30.93|33.51|30.51|0
1738855500000|2025-02-06 15:25:00|33.89|30.89|33.98|30.98|34.05|31.05|33.88|30.88|0
1738855800000|2025-02-06 15:30:00|33.97|30.97|33.94|30.94|34.09|31.09|33.85|30.85|0
1738856100000|2025-02-06 15:35:00|33.93|30.93|34.27|31.27|34.27|31.27|33.56|30.56|0
1738856400000|2025-02-06 15:40:00|34.17|31.17|34.11|31.11|34.2|31.2|33.81|30.81|0
1738856700000|2025-02-06 15:45:00|34.08|31.08|34.01|31.01|34.19|31.19|33.96|30.96|0
1738857000000|2025-02-06 15:50:00|34.03|31.03|33.85|30.85|34.04|31.04|33.8|30.8|0
1738857300000|2025-02-06 15:55:00|33.84|30.84|33.92|30.92|33.99|30.99|33.78|30.78|0
1738857600000|2025-02-06 16:00:00|33.95|30.95|33.79|30.79|33.97|30.97|33.75|30.75|0
1738857900000|2025-02-06 16:05:00|33.8|30.8|33.67|30.67|33.84|30.84|33.65|30.65|0
1738858200000|2025-02-06 16:10:00|33.65|30.65|33.43|30.43|33.68|30.68|33.42|30.42|0
1738858500000|2025-02-06 16:15:00|33.44|30.44|33.39|30.39|33.48|30.48|33.39|30.39|0
1738858800000|2025-02-06 16:20:00|33.4|30.4|33.38|30.38|33.52|30.52|33.36|30.36|0
1738859100000|2025-02-06 16:25:00|33.39|30.39|33.95|30.95|33.96|30.96|33.36|30.36|0
1738859400000|2025-02-06 16:30:00|33.94|30.94|34.04|31.04|34.07|31.07|33.94|30.94|0
1738859700000|2025-02-06 16:35:00|34.03|31.03|33.93|30.93|34.25|31.25|33.93|30.93|0
1738860000000|2025-02-06 16:40:00|33.95|30.95|34.01|31.01|34.02|31.02|33.93|30.93|0
1738860300000|2025-02-06 16:45:00|34|31|33.93|30.93|34.14|31.14|33.9|30.9|0
1738860600000|2025-02-06 16:50:00|33.92|30.92|33.82|30.82|33.94|30.94|33.76|30.76|0
1738860900000|2025-02-06 16:55:00|33.84|30.84|33.97|30.97|34.02|31.02|33.78|30.78|0
1738861200000|2025-02-06 17:00:00|33.95|30.95|33.95|30.95|34.14|31.14|33.93|30.93|0
1738861500000|2025-02-06 17:05:00|33.97|30.97|34.03|31.03|34.06|31.06|33.94|30.94|0
1738861800000|2025-02-06 17:10:00|34.02|31.02|34.11|31.11|34.12|31.12|34.02|31.02|0
1738862100000|2025-02-06 17:15:00|34.12|31.12|33.84|30.84|34.15|31.15|33.84|30.84|0
1738862400000|2025-02-06 17:20:00|33.83|30.83|33.71|30.71|33.83|30.83|33.69|30.69|0
1738862700000|2025-02-06 17:25:00|33.7|30.7|33.93|30.93|33.95|30.95|33.7|30.7|0
1738863000000|2025-02-06 17:30:00|33.95|30.95|33.93|30.93|34.08|31.08|33.93|30.93|0
1738863300000|2025-02-06 17:35:00|33.91|30.91|33.87|30.87|33.93|30.93|33.84|30.84|0
1738863600000|2025-02-06 17:40:00|33.88|30.88|33.87|30.87|33.89|30.89|33.84|30.84|0
1738863900000|2025-02-06 17:45:00|33.85|30.85|33.77|30.77|33.89|30.89|33.77|30.77|0
1738864200000|2025-02-06 17:50:00|33.79|30.79|33.67|30.67|33.79|30.79|33.65|30.65|0
1738864500000|2025-02-06 17:55:00|33.65|30.65|33.68|30.68|33.71|30.71|33.6|30.6|0
1738864800000|2025-02-06 18:00:00|33.67|30.67|33.56|30.56|33.69|30.69|33.55|30.55|0
1738865100000|2025-02-06 18:05:00|33.55|30.55|33.72|30.72|33.76|30.76|33.48|30.48|0
1738865400000|2025-02-06 18:10:00|33.68|30.68|33.75|30.75|33.85|30.85|33.57|30.57|0
1738865700000|2025-02-06 18:15:00|33.73|30.73|33.66|30.66|33.83|30.83|33.6|30.6|0
1738866000000|2025-02-06 18:20:00|33.65|30.65|33.61|30.61|33.73|30.73|33.6|30.6|0
1738866300000|2025-02-06 18:25:00|33.62|30.62|33.69|30.69|33.78|30.78|33.62|30.62|0
1738866600000|2025-02-06 18:30:00|33.7|30.7|33.3|30.3|33.7|30.7|33.22|30.22|0
1738866900000|2025-02-06 18:35:00|33.28|30.28|33.46|30.46|33.49|30.49|33.28|30.28|0
1738867200000|2025-02-06 18:40:00|33.48|30.48|33.42|30.42|33.54|30.54|33.27|30.27|0
1738867500000|2025-02-06 18:45:00|33.44|30.44|33.41|30.41|33.54|30.54|33.4|30.4|0
1738867800000|2025-02-06 18:50:00|33.42|30.42|33.55|30.55|33.55|30.55|33.41|30.41|0
1738868100000|2025-02-06 18:55:00|33.57|30.57|33.55|30.55|33.6|30.6|33.5|30.5|0
1738868400000|2025-02-06 19:00:00|33.58|30.58|33.49|30.49|33.63|30.63|33.43|30.43|0
1738868700000|2025-02-06 19:05:00|33.5|30.5|33.43|30.43|33.52|30.52|33.41|30.41|0
1738869000000|2025-02-06 19:10:00|33.44|30.44|33.54|30.54|33.54|30.54|33.39|30.39|0
1738869300000|2025-02-06 19:15:00|33.55|30.55|33.51|30.51|33.6|30.6|33.42|30.42|0
1738869600000|2025-02-06 19:20:00|33.52|30.52|33.57|30.57|33.59|30.59|33.52|30.52|0
1738869900000|2025-02-06 19:25:00|33.59|30.59|33.86|30.86|33.97|30.97|33.59|30.59|0
1738870200000|2025-02-06 19:30:00|33.87|30.87|34.87|31.87|34.95|31.95|33.87|30.87|0
1738870500000|2025-02-06 19:35:00|34.88|31.88|34.57|31.57|34.97|31.97|34.5|31.5|0
1738870800000|2025-02-06 19:40:00|34.58|31.58|34.67|31.67|34.81|31.81|34.53|31.53|0
1738871100000|2025-02-06 19:45:00|34.69|31.69|34.34|31.34|34.74|31.74|34.32|31.32|0
1738871400000|2025-02-06 19:50:00|34.32|31.32|34.27|31.27|34.35|31.35|34.19|31.19|0
1738871700000|2025-02-06 19:55:00|34.26|31.26|34.47|31.47|34.56|31.56|34.23|31.23|0
1738872000000|2025-02-06 20:00:00|34.5|31.5|34.47|31.47|34.59|31.59|34.43|31.43|0
1738872300000|2025-02-06 20:05:00|34.45|31.45|34.35|31.35|34.51|31.51|34.31|31.31|0
1738872600000|2025-02-06 20:10:00|34.33|31.33|34.24|31.24|34.36|31.36|34.24|31.24|0
1738872900000|2025-02-06 20:15:00|34.22|31.22|34.08|31.08|34.22|31.22|33.97|30.97|0
1738873200000|2025-02-06 20:20:00|34.1|31.1|34|31|34.14|31.14|33.97|30.97|0
1738873500000|2025-02-06 20:25:00|33.98|30.98|33.93|30.93|33.98|30.98|33.9|30.9|0
1738873800000|2025-02-06 20:30:00|33.92|30.92|33.92|30.92|33.96|30.96|33.81|30.81|0
1738874100000|2025-02-06 20:35:00|33.89|30.89|33.86|30.86|34.02|31.02|33.85|30.85|0
1738874400000|2025-02-06 20:40:00|33.85|30.85|33.78|30.78|33.9|30.9|33.78|30.78|0
1738874700000|2025-02-06 20:45:00|33.79|30.79|33.37|30.37|34.45|31.45|33.35|30.35|0
1738875000000|2025-02-06 20:50:00|33.31|30.31|33.01|30.01|33.36|30.36|32.98|29.98|0
1738875300000|2025-02-06 20:55:00|33.02|30.02|33.01|30.01|33.14|30.14|32.87|29.87|0
1738875600000|2025-02-06 21:00:00|32.92|29.92|33.47|30.47|34.51|31.51|32.92|29.92|0
1738875900000|2025-02-06 21:05:00|33.49|30.49|33.63|30.63|33.73|30.73|33.49|30.49|0
1738876200000|2025-02-06 21:10:00|33.62|30.62|33.59|30.59|33.63|30.63|33.5|30.5|0
1738876500000|2025-02-06 21:15:00|33.69|30.49|33.47|30.27|33.77|30.57|33.47|30.27|0
1738876800000|2025-02-06 21:20:00|33.5|30.3|33.48|30.28|33.55|30.35|33.43|30.23|0
1738877100000|2025-02-06 21:25:00|33.49|30.29|33.55|30.35|33.61|30.41|33.45|30.25|0
1738877400000|2025-02-06 21:30:00|33.54|30.34|33.45|30.25|33.57|30.37|33.37|30.17|0
1738877700000|2025-02-06 21:35:00|33.42|30.22|33.56|30.36|33.56|30.36|33.36|30.16|0
1738878000000|2025-02-06 21:40:00|33.55|30.35|33.56|30.36|33.62|30.42|33.51|30.31|0
1738878300000|2025-02-06 21:45:00|33.58|30.38|33.67|30.47|33.71|30.51|33.54|30.34|0
1738878600000|2025-02-06 21:50:00|33.68|30.48|33.73|30.53|33.73|30.53|33.64|30.44|0
1738878900000|2025-02-06 21:55:00|33.72|30.52|33.62|30.42|33.76|30.56|33.59|30.39|0
1738879200000|2025-02-06 22:00:00|33.59|30.39|33.61|30.41|33.62|30.42|33.59|30.39|0
1738879500000|2025-02-06 22:05:00|33.6|30.4|33.65|30.45|33.66|30.46|33.6|30.4|0
1738879800000|2025-02-06 22:10:00|33.66|30.46|33.66|30.46|33.74|30.54|33.66|30.46|0
1738880100000|2025-02-06 22:15:00|33.69|30.49|33.66|30.46|33.71|30.51|33.65|30.45|0
1738880400000|2025-02-06 22:20:00|33.68|30.48|33.67|30.47|33.7|30.5|33.65|30.45|0
1738880700000|2025-02-06 22:25:00|33.68|30.48|33.71|30.51|33.72|30.52|33.65|30.45|0
1738881000000|2025-02-06 22:30:00|33.7|30.5|33.69|30.49|33.71|30.51|33.62|30.42|0
1738881300000|2025-02-06 22:35:00|33.7|30.5|33.73|30.53|33.73|30.53|33.7|30.5|0
1738881600000|2025-02-06 22:40:00|33.72|30.52|33.75|30.55|33.75|30.55|33.72|30.52|0
1738881900000|2025-02-06 22:45:00|33.79|30.59|33.77|30.57|33.81|30.61|33.77|30.57|0
1738882200000|2025-02-06 22:50:00|33.78|30.58|33.81|30.61|33.83|30.63|33.77|30.57|0
1738882500000|2025-02-06 22:55:00|33.8|30.6|33.78|30.58|33.8|30.6|33.76|30.56|0
1738882800000|2025-02-06 23:00:00|33.92|30.72|33.66|30.46|33.92|30.72|33.63|30.43|0
1738883100000|2025-02-06 23:05:00|33.68|30.48|33.43|30.23|33.7|30.5|33.43|30.23|0
1738883400000|2025-02-06 23:10:00|33.44|30.24|33.44|30.24|33.47|30.27|33.38|30.18|0
1738883700000|2025-02-06 23:15:00|33.43|30.23|33.4|30.2|33.43|30.23|33.35|30.15|0
1738884000000|2025-02-06 23:20:00|33.39|30.19|33.41|30.21|33.43|30.23|33.39|30.19|0
1738884300000|2025-02-06 23:25:00|33.42|30.22|33.35|30.15|33.44|30.24|33.28|30.08|0
1738884600000|2025-02-06 23:30:00|33.36|30.16|33.41|30.21|33.44|30.24|33.35|30.15|0
1738884900000|2025-02-06 23:35:00|33.4|30.2|33.4|30.2|33.41|30.21|33.37|30.17|0
1738885200000|2025-02-06 23:40:00|33.41|30.21|33.36|30.16|33.43|30.23|33.36|30.16|0
1738885500000|2025-02-06 23:45:00|33.37|30.17|33.4|30.2|33.4|30.2|33.34|30.14|0
1738885800000|2025-02-06 23:50:00|33.39|30.19|33.35|30.15|33.42|30.22|33.34|30.14|0
1738886100000|2025-02-06 23:55:00|33.34|30.14|33.32|30.12|33.35|30.15|33.31|30.11|0
1738886400000|2025-02-07 00:00:00|33.35|30.15|33.27|30.07|33.35|30.15|33.25|30.05|0
1738886700000|2025-02-07 00:05:00|33.26|30.06|33.32|30.12|33.34|30.14|33.25|30.05|0
1738887000000|2025-02-07 00:10:00|33.3|30.1|33.27|30.07|33.31|30.11|33.23|30.03|0
1738887300000|2025-02-07 00:15:00|33.3|30.1|33.3|30.1|33.31|30.11|33.27|30.07|0
1738887600000|2025-02-07 00:20:00|33.31|30.11|33.28|30.08|33.32|30.12|33.28|30.08|0
1738887900000|2025-02-07 00:25:00|33.27|30.07|33.28|30.08|33.32|30.12|33.27|30.07|0
1738888200000|2025-02-07 00:30:00|33.27|30.07|33.32|30.12|33.32|30.12|33.27|30.07|0
1738888500000|2025-02-07 00:35:00|33.33|30.13|33.33|30.13|33.44|30.24|33.29|30.09|0
1738888800000|2025-02-07 00:40:00|33.32|30.12|33.32|30.12|33.36|30.16|33.32|30.12|0
1738889100000|2025-02-07 00:45:00|33.31|30.11|33.29|30.09|33.33|30.13|33.29|30.09|0
1738889400000|2025-02-07 00:50:00|33.28|30.08|33.26|30.06|33.31|30.11|33.26|30.06|0
1738889700000|2025-02-07 00:55:00|33.24|30.04|33.16|29.96|33.25|30.05|33.15|29.95|0
1738890000000|2025-02-07 01:00:00|33.15|29.95|33.12|29.92|33.17|29.97|33.11|29.91|0
1738890300000|2025-02-07 01:05:00|33.14|29.94|33.09|29.89|33.14|29.94|33.08|29.88|0
1738890600000|2025-02-07 01:10:00|33.1|29.9|33.1|29.9|33.12|29.92|33.04|29.84|0
1738890900000|2025-02-07 01:15:00|33.11|29.91|33.15|29.95|33.19|29.99|33.11|29.91|0
1738891200000|2025-02-07 01:20:00|33.14|29.94|33.13|29.93|33.17|29.97|33.11|29.91|0
1738891500000|2025-02-07 01:25:00|33.14|29.94|33.16|29.96|33.18|29.98|33.13|29.93|0
1738891800000|2025-02-07 01:30:00|33.06|30.06|33|30|33.06|30.06|33|30|0
1738892100000|2025-02-07 01:35:00|32.99|29.99|32.84|29.84|33|30|32.83|29.83|0
1738892400000|2025-02-07 01:40:00|32.83|29.83|32.84|29.84|32.86|29.86|32.82|29.82|0
1738892700000|2025-02-07 01:45:00|32.83|29.83|32.84|29.84|32.85|29.85|32.8|29.8|0
1738893000000|2025-02-07 01:50:00|32.83|29.83|32.83|29.83|32.87|29.87|32.83|29.83|0
1738893300000|2025-02-07 01:55:00|32.84|29.84|32.87|29.87|32.89|29.89|32.83|29.83|0
1738893600000|2025-02-07 02:00:00|32.84|29.84|32.85|29.85|32.86|29.86|32.81|29.81|0
1738893900000|2025-02-07 02:05:00|32.86|29.86|32.93|29.93|32.94|29.94|32.86|29.86|0
1738894200000|2025-02-07 02:10:00|32.94|29.94|32.95|29.95|32.98|29.98|32.93|29.93|0
1738894500000|2025-02-07 02:15:00|32.94|29.94|32.94|29.94|32.95|29.95|32.91|29.91|0
1738894800000|2025-02-07 02:20:00|32.93|29.93|32.92|29.92|32.94|29.94|32.89|29.89|0
1738895100000|2025-02-07 02:25:00|32.94|29.94|32.94|29.94|32.96|29.96|32.92|29.92|0
1738895400000|2025-02-07 02:30:00|32.92|29.92|32.94|29.94|32.95|29.95|32.92|29.92|0
1738895700000|2025-02-07 02:35:00|32.93|29.93|32.96|29.96|32.99|29.99|32.93|29.93|0
1738896000000|2025-02-07 02:40:00|32.95|29.95|32.92|29.92|32.95|29.95|32.91|29.91|0
1738896300000|2025-02-07 02:45:00|32.93|29.93|32.96|29.96|32.96|29.96|32.92|29.92|0
1738896600000|2025-02-07 02:50:00|32.94|29.94|32.92|29.92|32.94|29.94|32.91|29.91|0
1738896900000|2025-02-07 02:55:00|32.93|29.93|32.88|29.88|32.93|29.93|32.87|29.87|0
1738897200000|2025-02-07 03:00:00|32.87|29.87|32.9|29.9|32.9|29.9|32.87|29.87|0
1738897500000|2025-02-07 03:05:00|32.92|29.92|32.86|29.86|32.92|29.92|32.82|29.82|0
1738897800000|2025-02-07 03:10:00|32.88|29.88|32.95|29.95|32.95|29.95|32.87|29.87|0
1738898100000|2025-02-07 03:15:00|32.94|29.94|32.94|29.94|32.96|29.96|32.9|29.9|0
1738898400000|2025-02-07 03:20:00|32.95|29.95|32.95|29.95|32.98|29.98|32.94|29.94|0
1738898700000|2025-02-07 03:25:00|32.96|29.96|32.97|29.97|32.99|29.99|32.96|29.96|0
1738899000000|2025-02-07 03:30:00|32.96|29.96|32.94|29.94|32.97|29.97|32.93|29.93|0
1738899300000|2025-02-07 03:35:00|32.95|29.95|32.99|29.99|32.99|29.99|32.93|29.93|0
1738899600000|2025-02-07 03:40:00|33|30|33.06|30.06|33.07|30.07|33|30|0
1738899900000|2025-02-07 03:45:00|33.07|30.07|33.02|30.02|33.09|30.09|33.02|30.02|0
1738900200000|2025-02-07 03:50:00|33.03|30.03|33.02|30.02|33.05|30.05|33.01|30.01|0
1738900500000|2025-02-07 03:55:00|33.03|30.03|33.07|30.07|33.07|30.07|33.02|30.02|0
1738900800000|2025-02-07 04:00:00|33.06|30.06|33.06|30.06|33.07|30.07|33.04|30.04|0
1738901100000|2025-02-07 04:05:00|33.07|30.07|33.09|30.09|33.1|30.1|33.07|30.07|0
1738901400000|2025-02-07 04:10:00|33.1|30.1|33.11|30.11|33.11|30.11|33.09|30.09|0
1738901700000|2025-02-07 04:15:00|33.12|30.12|33.09|30.09|33.12|30.12|33.08|30.08|0
1738902000000|2025-02-07 04:20:00|33.11|30.11|33.09|30.09|33.11|30.11|33.09|30.09|0
1738902300000|2025-02-07 04:25:00|33.08|30.08|33.13|30.13|33.14|30.14|33.08|30.08|0
1738902600000|2025-02-07 04:30:00|33.12|30.12|33.13|30.13|33.14|30.14|33.12|30.12|0
1738902900000|2025-02-07 04:35:00|33.14|30.14|33.13|30.13|33.15|30.15|33.1|30.1|0
1738903200000|2025-02-07 04:40:00|33.12|30.12|33.11|30.11|33.13|30.13|33.11|30.11|0
1738903500000|2025-02-07 04:45:00|33.1|30.1|33.13|30.13|33.14|30.14|33.1|30.1|0
1738903800000|2025-02-07 04:50:00|33.12|30.12|33.16|30.16|33.16|30.16|33.12|30.12|0
1738904100000|2025-02-07 04:55:00|33.15|30.15|33.15|30.15|33.16|30.16|33.14|30.14|0
1738904400000|2025-02-07 05:00:00|33.14|30.14|33.14|30.14|33.16|30.16|33.14|30.14|0
1738904700000|2025-02-07 05:05:00|33.15|30.15|33.15|30.15|33.17|30.17|33.13|30.13|0
1738905000000|2025-02-07 05:10:00|33.13|30.13|33.15|30.15|33.15|30.15|33.13|30.13|0
1738905300000|2025-02-07 05:15:00|33.16|30.16|33.14|30.14|33.16|30.16|33.13|30.13|0
1738905600000|2025-02-07 05:20:00|33.16|30.16|33.14|30.14|33.18|30.18|33.14|30.14|0
1738905900000|2025-02-07 05:25:00|33.16|30.16|33.16|30.16|33.18|30.18|33.14|30.14|0
1738906200000|2025-02-07 05:30:00|33.14|30.14|33.17|30.17|33.18|30.18|33.1|30.1|0
1738906500000|2025-02-07 05:35:00|33.15|30.15|33.14|30.14|33.17|30.17|33.14|30.14|0
1738906800000|2025-02-07 05:40:00|33.15|30.15|33.2|30.2|33.22|30.22|33.14|30.14|0
1738907100000|2025-02-07 05:45:00|33.22|30.22|33.24|30.24|33.26|30.26|33.2|30.2|0
1738907400000|2025-02-07 05:50:00|33.25|30.25|33.23|30.23|33.26|30.26|33.23|30.23|0
1738907700000|2025-02-07 05:55:00|33.24|30.24|33.21|30.21|33.24|30.24|33.18|30.18|0
1738908000000|2025-02-07 06:00:00|33.2|30.2|33.28|30.28|33.28|30.28|33.2|30.2|0
1738908300000|2025-02-07 06:05:00|33.3|30.3|33.32|30.32|33.36|30.36|33.29|30.29|0
1738908600000|2025-02-07 06:10:00|33.3|30.3|33.39|30.39|33.41|30.41|33.3|30.3|0
1738908900000|2025-02-07 06:15:00|33.38|30.38|33.46|30.46|33.47|30.47|33.38|30.38|0
1738909200000|2025-02-07 06:20:00|33.44|30.44|33.38|30.38|33.44|30.44|33.34|30.34|0
1738909500000|2025-02-07 06:25:00|33.39|30.39|33.35|30.35|33.39|30.39|33.35|30.35|0
1738909800000|2025-02-07 06:30:00|33.34|30.34|33.38|30.38|33.4|30.4|33.34|30.34|0
1738910100000|2025-02-07 06:35:00|33.39|30.39|33.37|30.37|33.47|30.47|33.37|30.37|0
1738910400000|2025-02-07 06:40:00|33.36|30.36|33.3|30.3|33.36|30.36|33.28|30.28|0
1738910700000|2025-02-07 06:45:00|33.32|30.32|33.27|30.27|33.34|30.34|33.27|30.27|0
1738911000000|2025-02-07 06:50:00|33.28|30.28|33.24|30.24|33.29|30.29|33.19|30.19|0
1738911300000|2025-02-07 06:55:00|33.23|30.23|33.14|30.14|33.23|30.23|33.14|30.14|0
1738911600000|2025-02-07 07:00:00|33.12|30.12|33.11|30.11|33.12|30.12|33.06|30.06|0
1738911900000|2025-02-07 07:05:00|33.12|30.12|33.11|30.11|33.13|30.13|33.04|30.04|0
1738912200000|2025-02-07 07:10:00|33.1|30.1|33.08|30.08|33.1|30.1|33.07|30.07|0
1738912500000|2025-02-07 07:15:00|33.09|30.09|33.05|30.05|33.11|30.11|33.03|30.03|0
1738912800000|2025-02-07 07:20:00|33.06|30.06|33.08|30.08|33.11|30.11|33.05|30.05|0
1738913100000|2025-02-07 07:25:00|33.07|30.07|33.09|30.09|33.12|30.12|33.06|30.06|0
1738913400000|2025-02-07 07:30:00|33.08|30.08|33.03|30.03|33.09|30.09|33.01|30.01|0
1738913700000|2025-02-07 07:35:00|33.01|30.01|33.01|30.01|33.03|30.03|33|30|0
1738914000000|2025-02-07 07:40:00|33|30|33.03|30.03|33.06|30.06|33|30|0
1738914300000|2025-02-07 07:45:00|33.02|30.02|33.02|30.02|33.05|30.05|33.01|30.01|0
1738914600000|2025-02-07 07:50:00|33.01|30.01|33.03|30.03|33.06|30.06|33.01|30.01|0
1738914900000|2025-02-07 07:55:00|33.04|30.04|33.1|30.1|33.1|30.1|33.03|30.03|0
1738915200000|2025-02-07 08:00:00|33.08|30.08|33.01|30.01|33.08|30.08|32.96|29.96|0
1738915500000|2025-02-07 08:05:00|32.99|29.99|32.85|29.85|33.02|30.02|32.84|29.84|0
1738915800000|2025-02-07 08:10:00|32.86|29.86|32.91|29.91|32.91|29.91|32.81|29.81|0
1738916100000|2025-02-07 08:15:00|32.9|29.9|32.95|29.95|32.95|29.95|32.85|29.85|0
1738916400000|2025-02-07 08:20:00|32.94|29.94|33.18|30.18|33.22|30.22|32.92|29.92|0
1738916700000|2025-02-07 08:25:00|33.2|30.2|33.1|30.1|33.2|30.2|33.08|30.08|0
1738917000000|2025-02-07 08:30:00|33.09|30.09|33.05|30.05|33.16|30.16|33.05|30.05|0
1738917300000|2025-02-07 08:35:00|33.06|30.06|33.03|30.03|33.08|30.08|33.02|30.02|0
1738917600000|2025-02-07 08:40:00|33.02|30.02|32.98|29.98|33.04|30.04|32.97|29.97|0
1738917900000|2025-02-07 08:45:00|33|30|33.1|30.1|33.11|30.11|33|30|0
1738918200000|2025-02-07 08:50:00|33.11|30.11|33.13|30.13|33.16|30.16|33.09|30.09|0
1738918500000|2025-02-07 08:55:00|33.14|30.14|33.14|30.14|33.21|30.21|33.11|30.11|0
1738918800000|2025-02-07 09:00:00|33.15|30.15|33.06|30.06|33.2|30.2|33.06|30.06|0
1738919100000|2025-02-07 09:05:00|33.07|30.07|32.98|29.98|33.07|30.07|32.95|29.95|0
1738919400000|2025-02-07 09:10:00|32.99|29.99|33.04|30.04|33.06|30.06|32.95|29.95|0
1738919700000|2025-02-07 09:15:00|33.06|30.06|33.05|30.05|33.07|30.07|32.98|29.98|0
1738920000000|2025-02-07 09:20:00|33.07|30.07|33.09|30.09|33.16|30.16|33.06|30.06|0
1738920300000|2025-02-07 09:25:00|33.11|30.11|33.1|30.1|33.16|30.16|33.05|30.05|0
1738920600000|2025-02-07 09:30:00|33.09|30.09|33|30|33.1|30.1|32.98|29.98|0
1738920900000|2025-02-07 09:35:00|32.99|29.99|32.93|29.93|33|30|32.92|29.92|0
1738921200000|2025-02-07 09:40:00|32.92|29.92|32.89|29.89|32.92|29.92|32.82|29.82|0
1738921500000|2025-02-07 09:45:00|32.88|29.88|32.94|29.94|32.96|29.96|32.88|29.88|0
1738921800000|2025-02-07 09:50:00|32.93|29.93|32.92|29.92|32.93|29.93|32.87|29.87|0
1738922100000|2025-02-07 09:55:00|32.93|29.93|32.89|29.89|32.98|29.98|32.87|29.87|0
1738922400000|2025-02-07 10:00:00|32.9|29.9|32.9|29.9|32.93|29.93|32.88|29.88|0
1738922700000|2025-02-07 10:05:00|32.89|29.89|32.88|29.88|32.9|29.9|32.85|29.85|0
1738923000000|2025-02-07 10:10:00|32.89|29.89|32.93|29.93|32.93|29.93|32.89|29.89|0
1738923300000|2025-02-07 10:15:00|32.94|29.94|32.9|29.9|32.94|29.94|32.87|29.87|0
1738923600000|2025-02-07 10:20:00|32.91|29.91|32.82|29.82|32.91|29.91|32.81|29.81|0
1738923900000|2025-02-07 10:25:00|32.83|29.83|32.82|29.82|32.83|29.83|32.81|29.81|0
1738924200000|2025-02-07 10:30:00|32.81|29.81|32.91|29.91|32.91|29.91|32.79|29.79|0
1738924500000|2025-02-07 10:35:00|32.92|29.92|32.9|29.9|32.97|29.97|32.88|29.88|0
1738924800000|2025-02-07 10:40:00|32.91|29.91|32.93|29.93|32.93|29.93|32.88|29.88|0
1738925100000|2025-02-07 10:45:00|32.92|29.92|32.94|29.94|32.97|29.97|32.91|29.91|0
1738925400000|2025-02-07 10:50:00|32.93|29.93|32.97|29.97|32.98|29.98|32.88|29.88|0
1738925700000|2025-02-07 10:55:00|32.96|29.96|32.9|29.9|32.96|29.96|32.89|29.89|0
1738926000000|2025-02-07 11:00:00|32.92|29.92|32.86|29.86|32.92|29.92|32.85|29.85|0
1738926300000|2025-02-07 11:05:00|32.88|29.88|32.86|29.86|32.93|29.93|32.85|29.85|0
1738926600000|2025-02-07 11:10:00|32.88|29.88|32.91|29.91|32.94|29.94|32.88|29.88|0
1738926900000|2025-02-07 11:15:00|32.9|29.9|32.91|29.91|32.93|29.93|32.89|29.89|0
1738927200000|2025-02-07 11:20:00|32.92|29.92|32.99|29.99|33.03|30.03|32.91|29.91|0
1738927500000|2025-02-07 11:25:00|32.98|29.98|32.92|29.92|32.99|29.99|32.87|29.87|0
1738927800000|2025-02-07 11:30:00|32.91|29.91|32.88|29.88|32.94|29.94|32.86|29.86|0
1738928100000|2025-02-07 11:35:00|32.87|29.87|32.98|29.98|33.19|30.19|32.85|29.85|0
1738928400000|2025-02-07 11:40:00|32.97|29.97|32.88|29.88|32.97|29.97|32.88|29.88|0
1738928700000|2025-02-07 11:45:00|32.89|29.89|32.86|29.86|32.92|29.92|32.86|29.86|0
1738929000000|2025-02-07 11:50:00|32.84|29.84|32.81|29.81|32.84|29.84|32.78|29.78|0
1738929300000|2025-02-07 11:55:00|32.82|29.82|32.82|29.82|32.87|29.87|32.8|29.8|0
1738929600000|2025-02-07 12:00:00|32.83|29.83|32.85|29.85|32.87|29.87|32.8|29.8|0
1738929900000|2025-02-07 12:05:00|32.87|29.87|32.87|29.87|32.92|29.92|32.85|29.85|0
1738930200000|2025-02-07 12:10:00|32.85|29.85|32.88|29.88|32.88|29.88|32.83|29.83|0
1738930500000|2025-02-07 12:15:00|32.86|29.86|32.84|29.84|32.87|29.87|32.81|29.81|0
1738930800000|2025-02-07 12:20:00|32.85|29.85|32.9|29.9|32.92|29.92|32.82|29.82|0
1738931100000|2025-02-07 12:25:00|32.89|29.89|32.9|29.9|32.9|29.9|32.85|29.85|0
1738931400000|2025-02-07 12:30:00|32.91|29.91|32.95|29.95|33.03|30.03|32.9|29.9|0
1738931700000|2025-02-07 12:35:00|32.94|29.94|32.94|29.94|32.98|29.98|32.91|29.91|0
1738932000000|2025-02-07 12:40:00|32.92|29.92|32.91|29.91|32.95|29.95|32.91|29.91|0
1738932300000|2025-02-07 12:45:00|32.92|29.92|32.91|29.91|32.96|29.96|32.91|29.91|0
1738932600000|2025-02-07 12:50:00|32.92|29.92|32.93|29.93|32.95|29.95|32.87|29.87|0
1738932900000|2025-02-07 12:55:00|32.92|29.92|32.97|29.97|32.97|29.97|32.92|29.92|0
1738933200000|2025-02-07 13:00:00|32.95|29.95|33.01|30.01|33.01|30.01|32.94|29.94|0
1738933500000|2025-02-07 13:05:00|33.02|30.02|33.14|30.14|33.16|30.16|33.01|30.01|0
1738933800000|2025-02-07 13:10:00|33.15|30.15|33.03|30.03|33.15|30.15|33.03|30.03|0
1738934100000|2025-02-07 13:15:00|33.02|30.02|33.02|30.02|33.04|30.04|32.89|29.89|0
1738934400000|2025-02-07 13:20:00|33.03|30.03|33.2|30.2|33.22|30.22|33.03|30.03|0
1738934700000|2025-02-07 13:25:00|33.21|30.21|33.15|30.15|33.24|30.24|33.15|30.15|0
1738935000000|2025-02-07 13:30:00|32.8|29.8|33.29|30.29|33.81|30.81|32.52|29.52|0
1738935300000|2025-02-07 13:35:00|33.25|30.25|33.21|30.21|33.59|30.59|33.18|30.18|0
1738935600000|2025-02-07 13:40:00|33.18|30.18|32.76|29.76|33.18|30.18|32.65|29.65|0
1738935900000|2025-02-07 13:45:00|32.78|29.78|33.05|30.05|33.13|30.13|32.78|29.78|0
1738936200000|2025-02-07 13:50:00|33.1|30.1|32.91|29.91|33.13|30.13|32.84|29.84|0
1738936500000|2025-02-07 13:55:00|32.86|29.86|32.73|29.73|32.87|29.87|32.69|29.69|0
1738936800000|2025-02-07 14:00:00|32.72|29.72|32.75|29.75|32.93|29.93|32.7|29.7|0
1738937100000|2025-02-07 14:05:00|32.78|29.78|32.79|29.79|32.92|29.92|32.74|29.74|0
1738937400000|2025-02-07 14:10:00|32.78|29.78|32.67|29.67|32.83|29.83|32.65|29.65|0
1738937700000|2025-02-07 14:15:00|32.68|29.68|32.66|29.66|32.75|29.75|32.6|29.6|0
1738938000000|2025-02-07 14:20:00|32.67|29.67|32.71|29.71|32.79|29.79|32.64|29.64|0
1738938300000|2025-02-07 14:25:00|32.7|29.7|32.64|29.64|32.76|29.76|32.59|29.59|0
1738938600000|2025-02-07 14:30:00|32.66|29.66|32.57|29.57|32.92|29.92|32.44|29.44|0
1738938900000|2025-02-07 14:35:00|32.59|29.59|32.53|29.53|32.8|29.8|32.5|29.5|0
1738939200000|2025-02-07 14:40:00|32.51|29.51|32.39|29.39|32.55|29.55|32.3|29.3|0
1738939500000|2025-02-07 14:45:00|32.37|29.37|32.36|29.36|32.67|29.67|32.17|29.17|0
1738939800000|2025-02-07 14:50:00|32.34|29.34|32.24|29.24|32.36|29.36|32.17|29.17|0
1738940100000|2025-02-07 14:55:00|32.26|29.26|32.31|29.31|32.44|29.44|32.23|29.23|0
1738940400000|2025-02-07 15:00:00|32.84|29.84|33.69|30.69|33.83|30.83|32.35|29.35|0
1738940700000|2025-02-07 15:05:00|33.75|30.75|33.4|30.4|33.92|30.92|33.21|30.21|0
1738941000000|2025-02-07 15:10:00|33.38|30.38|34.1|31.1|34.34|31.34|33.34|30.34|0
1738941300000|2025-02-07 15:15:00|34.14|31.14|33.82|30.82|34.31|31.31|33.77|30.77|0
1738941600000|2025-02-07 15:20:00|33.86|30.86|33.66|30.66|34.19|31.19|33.56|30.56|0
1738941900000|2025-02-07 15:25:00|33.68|30.68|34.86|31.86|34.86|31.86|33.48|30.48|0
1738942200000|2025-02-07 15:30:00|34.9|31.9|34.79|31.79|35.03|32.03|34.74|31.74|0
1738942500000|2025-02-07 15:35:00|34.75|31.75|34.8|31.8|34.86|31.86|34.37|31.37|0
1738942800000|2025-02-07 15:40:00|34.77|31.77|34.92|31.92|35|32|34.53|31.53|0
1738943100000|2025-02-07 15:45:00|34.95|31.95|34.75|31.75|35.07|32.07|34.71|31.71|0
1738943400000|2025-02-07 15:50:00|34.73|31.73|37.12|32.92|37.33|33.36|34.44|31.44|0
1738943700000|2025-02-07 15:55:00|37.01|32.81|35.86|32.26|37.08|32.88|35.8|31.92|0
1738944000000|2025-02-07 16:00:00|35.76|32.16|36.49|32.89|36.77|33.17|35.76|32.16|0
1738944300000|2025-02-07 16:05:00|36.51|32.91|37.15|33.55|37.58|33.98|36.22|32.62|0
1738944600000|2025-02-07 16:10:00|37.08|33.48|37.35|33.75|37.53|33.93|35.43|31.83|0
1738944900000|2025-02-07 16:15:00|37.32|33.72|36.63|33.03|37.4|33.8|36.24|32.64|0
1738945200000|2025-02-07 16:20:00|36.59|32.99|37.26|33.66|37.38|33.78|36.23|32.63|0
1738945500000|2025-02-07 16:25:00|37.31|33.71|37.92|34.32|37.95|34.35|37.17|33.57|0
1738945800000|2025-02-07 16:30:00|37.89|34.29|37.48|33.88|37.89|34.29|37.4|33.8|0
1738946100000|2025-02-07 16:35:00|37.55|33.95|37.79|34.19|37.97|34.37|37.48|33.88|0
1738946400000|2025-02-07 16:40:00|37.78|34.18|37.46|33.86|37.78|34.18|37.25|33.65|0
1738946700000|2025-02-07 16:45:00|37.49|33.89|37.32|34.32|37.83|34.52|37.12|33.78|0
1738947000000|2025-02-07 16:50:00|37.33|34.33|37.52|34.52|37.68|34.68|37.03|34.03|0
1738947300000|2025-02-07 16:55:00|37.49|34.49|37.83|34.83|37.87|34.87|37.08|34.08|0
1738947600000|2025-02-07 17:00:00|37.87|34.87|37.97|34.97|38.14|35.14|37.8|34.8|0
1738947900000|2025-02-07 17:05:00|37.99|34.99|37.41|34.41|38.31|35.31|37.22|34.22|0
1738948200000|2025-02-07 17:10:00|37.37|34.37|37.28|34.28|37.81|34.81|37.22|34.22|0
1738948500000|2025-02-07 17:15:00|37.29|34.29|37.31|34.31|37.74|34.74|36.76|33.76|0
1738948800000|2025-02-07 17:20:00|37.35|34.35|37.69|34.69|37.79|34.79|37.05|34.05|0
1738949100000|2025-02-07 17:25:00|37.73|34.73|37.53|34.53|37.79|34.79|37.37|34.37|0
1738949400000|2025-02-07 17:30:00|37.54|34.54|37.59|34.59|37.76|34.76|37.26|34.26|0
1738949700000|2025-02-07 17:35:00|37.6|34.6|37.19|34.19|37.64|34.64|37.16|34.16|0
1738950000000|2025-02-07 17:40:00|37.2|34.2|37.16|34.16|37.42|34.42|36.99|33.99|0
1738950300000|2025-02-07 17:45:00|37.14|34.14|36.69|33.69|37.2|34.2|36.61|33.61|0
1738950600000|2025-02-07 17:50:00|36.68|33.68|36.75|33.75|36.99|33.99|36.55|33.55|0
1738950900000|2025-02-07 17:55:00|36.72|33.72|36.9|33.9|36.95|33.95|36.61|33.61|0
1738951200000|2025-02-07 18:00:00|36.92|33.92|36.51|33.51|36.96|33.96|36.45|33.45|0
1738951500000|2025-02-07 18:05:00|36.52|33.52|36.2|33.2|36.52|33.52|36.06|33.06|0
1738951800000|2025-02-07 18:10:00|36.21|33.21|36.14|33.14|36.3|33.3|36.09|33.09|0
1738952100000|2025-02-07 18:15:00|36.13|33.13|36.1|33.1|36.16|33.16|36|33|0
1738952400000|2025-02-07 18:20:00|36.11|33.11|36.24|33.24|36.36|33.36|36.1|33.1|0
1738952700000|2025-02-07 18:25:00|36.25|33.25|36.22|33.22|36.34|33.34|36.15|33.15|0
1738953000000|2025-02-07 18:30:00|36.24|33.24|36.12|33.12|36.29|33.29|36.11|33.11|0
1738953300000|2025-02-07 18:35:00|36.14|33.14|36.1|33.1|36.17|33.17|36.06|33.06|0
1738953600000|2025-02-07 18:40:00|36.11|33.11|36.81|33.81|36.92|33.92|36.08|33.08|0
1738953900000|2025-02-07 18:45:00|36.77|33.77|36.73|33.73|36.99|33.99|36.64|33.64|0
1738954200000|2025-02-07 18:50:00|36.72|33.72|36.9|33.9|36.97|33.97|36.63|33.63|0
1738954500000|2025-02-07 18:55:00|36.93|33.93|37.23|34.23|37.38|34.38|36.87|33.87|0
1738954800000|2025-02-07 19:00:00|37.26|34.26|37.09|34.09|37.29|34.29|37.03|34.03|0
1738955100000|2025-02-07 19:05:00|37.07|34.07|37.23|34.23|37.34|34.34|37.03|34.03|0
1738955400000|2025-02-07 19:10:00|37.21|34.21|37.4|34.4|37.53|34.53|37.14|34.14|0
1738955700000|2025-02-07 19:15:00|37.38|34.38|37.41|34.41|37.48|34.48|37.24|34.24|0
1738956000000|2025-02-07 19:20:00|37.43|34.43|37.76|34.76|37.99|34.99|37.35|34.35|0
1738956300000|2025-02-07 19:25:00|37.73|34.73|37.92|34.92|37.92|34.92|37.64|34.64|0
1738956600000|2025-02-07 19:30:00|37.95|34.95|37.69|34.69|38.02|35.02|37.69|34.69|0
1738956900000|2025-02-07 19:35:00|37.7|34.7|37.56|34.56|37.82|34.82|37.54|34.54|0
1738957200000|2025-02-07 19:40:00|37.55|34.55|37.45|34.45|37.67|34.67|37.4|34.4|0
1738957500000|2025-02-07 19:45:00|37.44|34.44|37.38|34.38|37.67|34.67|37.37|34.37|0
1738957800000|2025-02-07 19:50:00|37.39|34.39|37.55|34.55|37.62|34.62|37.35|34.35|0
1738958100000|2025-02-07 19:55:00|37.52|34.52|37.59|34.59|37.65|34.65|37.45|34.45|0
1738958400000|2025-02-07 20:00:00|37.65|34.65|37.91|34.91|37.97|34.97|37.64|34.64|0
1738958700000|2025-02-07 20:05:00|37.9|34.9|37.82|34.82|37.94|34.94|37.69|34.69|0
1738959000000|2025-02-07 20:10:00|37.79|34.79|38.02|35.02|38.08|35.08|37.75|34.75|0
1738959300000|2025-02-07 20:15:00|38.04|35.04|37.91|34.91|38.2|35.2|37.9|34.9|0
1738959600000|2025-02-07 20:20:00|37.89|34.89|37.95|34.95|38.05|35.05|37.79|34.79|0
1738959900000|2025-02-07 20:25:00|37.96|34.96|38.02|35.02|38.02|35.02|37.86|34.86|0
1738960200000|2025-02-07 20:30:00|38.01|35.01|37.64|34.64|38.01|35.01|37.64|34.64|0
1738960500000|2025-02-07 20:35:00|37.63|34.63|37.84|34.84|37.95|34.95|37.58|34.58|0
1738960800000|2025-02-07 20:40:00|37.86|34.86|37.86|34.86|37.87|34.87|37.7|34.7|0
1738961100000|2025-02-07 20:45:00|37.84|34.84|37.78|34.78|37.87|34.87|37.7|34.7|0
1738961400000|2025-02-07 20:50:00|37.65|34.65|37.76|34.76|37.8|34.8|37.52|34.52|0
1738961700000|2025-02-07 20:55:00|37.89|34.89|37.87|34.87|37.98|34.98|37.73|34.73|0
1738962000000|2025-02-07 21:00:00|37.85|34.85|37.8|34.8|37.85|34.85|37.56|34.56|0
1738962300000|2025-02-07 21:05:00|37.79|34.79|37.73|34.73|37.8|34.8|37.66|34.66|0
1738962600000|2025-02-07 21:10:00|37.74|34.74|37.73|34.73|37.76|34.76|37.65|34.65|0
1739150100000|2025-02-10 01:15:00|36.17|32.97|36.18|32.98|36.18|32.98|36.16|32.96|0
1739150400000|2025-02-10 01:20:00|36.21|33.01|36.32|33.12|36.34|33.14|36.2|33|0
1739150700000|2025-02-10 01:25:00|36.34|33.14|36.34|33.14|36.39|33.19|36.29|33.09|0
1739151000000|2025-02-10 01:30:00|36.24|33.24|36.25|33.25|36.32|33.32|36.22|33.22|0
1739151300000|2025-02-10 01:35:00|36.26|33.26|36.27|33.27|36.29|33.29|36.23|33.23|0
1739151600000|2025-02-10 01:40:00|36.28|33.28|36.22|33.22|36.32|33.32|36.19|33.19|0
1739151900000|2025-02-10 01:45:00|36.21|33.21|36.31|33.31|36.31|33.31|36.2|33.2|0
1739152200000|2025-02-10 01:50:00|36.3|33.3|36.33|33.33|36.34|33.34|36.29|33.29|0
1739152500000|2025-02-10 01:55:00|36.31|33.31|36.31|33.31|36.33|33.33|36.3|33.3|0
1739152800000|2025-02-10 02:00:00|36.34|33.34|36.31|33.31|36.37|33.37|36.3|33.3|0
1739153100000|2025-02-10 02:05:00|36.33|33.33|36.35|33.35|36.35|33.35|36.28|33.28|0
1739153400000|2025-02-10 02:10:00|36.37|33.37|36.35|33.35|36.39|33.39|36.34|33.34|0
1739153700000|2025-02-10 02:15:00|36.36|33.36|36.41|33.41|36.45|33.45|36.36|33.36|0
1739154000000|2025-02-10 02:20:00|36.39|33.39|36.38|33.38|36.41|33.41|36.32|33.32|0
1739154300000|2025-02-10 02:25:00|36.4|33.4|36.38|33.38|36.47|33.47|36.36|33.36|0
1739154600000|2025-02-10 02:30:00|36.39|33.39|36.32|33.32|36.4|33.4|36.3|33.3|0
1739154900000|2025-02-10 02:35:00|36.3|33.3|36.32|33.32|36.36|33.36|36.29|33.29|0
1739155200000|2025-02-10 02:40:00|36.3|33.3|36.29|33.29|36.34|33.34|36.27|33.27|0
1739155500000|2025-02-10 02:45:00|36.28|33.28|36.26|33.26|36.31|33.31|36.25|33.25|0
1739155800000|2025-02-10 02:50:00|36.27|33.27|36.31|33.31|36.34|33.34|36.27|33.27|0
1739156100000|2025-02-10 02:55:00|36.32|33.32|36.31|33.31|36.33|33.33|36.3|33.3|0
1739156400000|2025-02-10 03:00:00|36.3|33.3|36.35|33.35|36.37|33.37|36.28|33.28|0
1739156700000|2025-02-10 03:05:00|36.34|33.34|36.35|33.35|36.36|33.36|36.33|33.33|0
1739157000000|2025-02-10 03:10:00|36.37|33.37|36.36|33.36|36.37|33.37|36.34|33.34|0
1739157300000|2025-02-10 03:15:00|36.38|33.38|36.38|33.38|36.39|33.39|36.35|33.35|0
1739157600000|2025-02-10 03:20:00|36.39|33.39|36.33|33.33|36.39|33.39|36.33|33.33|0
1739157900000|2025-02-10 03:25:00|36.35|33.35|36.34|33.34|36.35|33.35|36.32|33.32|0
1739158200000|2025-02-10 03:30:00|36.33|33.33|36.26|33.26|36.35|33.35|36.25|33.25|0
1739158500000|2025-02-10 03:35:00|36.28|33.28|36.32|33.32|36.32|33.32|36.28|33.28|0
1739158800000|2025-02-10 03:40:00|36.31|33.31|36.33|33.33|36.33|33.33|36.29|33.29|0
1739159100000|2025-02-10 03:45:00|36.32|33.32|36.22|33.22|36.34|33.34|36.19|33.19|0
1739159400000|2025-02-10 03:50:00|36.23|33.23|36.2|33.2|36.23|33.23|36.19|33.19|0
1739159700000|2025-02-10 03:55:00|36.22|33.22|36.14|33.14|36.22|33.22|36.14|33.14|0
1739160000000|2025-02-10 04:00:00|36.16|33.16|36.16|33.16|36.17|33.17|36.13|33.13|0
1739160300000|2025-02-10 04:05:00|36.17|33.17|36.14|33.14|36.17|33.17|36.13|33.13|0
1739160600000|2025-02-10 04:10:00|36.13|33.13|36.14|33.14|36.17|33.17|36.13|33.13|0
1739160900000|2025-02-10 04:15:00|36.15|33.15|36.14|33.14|36.15|33.15|36.11|33.11|0
1739161200000|2025-02-10 04:20:00|36.15|33.15|36.07|33.07|36.15|33.15|36.06|33.06|0
1739161500000|2025-02-10 04:25:00|36.08|33.08|36.08|33.08|36.1|33.1|36.07|33.07|0
1739161800000|2025-02-10 04:30:00|36.05|33.05|36.09|33.09|36.11|33.11|36.04|33.04|0
1739162100000|2025-02-10 04:35:00|36.11|33.11|36.11|33.11|36.13|33.13|36.09|33.09|0
1739162400000|2025-02-10 04:40:00|36.12|33.12|36.16|33.16|36.16|33.16|36.12|33.12|0
1739162700000|2025-02-10 04:45:00|36.18|33.18|36.2|33.2|36.2|33.2|36.18|33.18|0
1739163000000|2025-02-10 04:50:00|36.22|33.22|36.2|33.2|36.22|33.22|36.2|33.2|0
1739163300000|2025-02-10 04:55:00|36.22|33.22|36.25|33.25|36.25|33.25|36.22|33.22|0
1739163600000|2025-02-10 05:00:00|36.24|33.24|36.17|33.17|36.24|33.24|36.16|33.16|0
1739163900000|2025-02-10 05:05:00|36.16|33.16|36.1|33.1|36.17|33.17|36.09|33.09|0
1739164200000|2025-02-10 05:10:00|36.09|33.09|36.03|33.03|36.1|33.1|36.02|33.02|0
1739164500000|2025-02-10 05:15:00|36.02|33.02|36.02|33.02|36.06|33.06|36|33|0
1739164800000|2025-02-10 05:20:00|36.01|33.01|35.99|32.99|36.04|33.04|35.93|32.93|0
1739165100000|2025-02-10 05:25:00|35.97|32.97|35.98|32.98|36|33|35.97|32.97|0
1739165400000|2025-02-10 05:30:00|35.96|32.96|35.87|32.87|36.04|33.04|35.87|32.87|0
1739165700000|2025-02-10 05:35:00|35.85|32.85|36|33|36|33|35.85|32.85|0
1739166000000|2025-02-10 05:40:00|35.99|32.99|35.98|32.98|36.01|33.01|35.97|32.97|0
1739166300000|2025-02-10 05:45:00|35.97|32.97|35.99|32.99|36.04|33.04|35.95|32.95|0
1739166600000|2025-02-10 05:50:00|36.01|33.01|36.06|33.06|36.09|33.09|35.99|32.99|0
1739166900000|2025-02-10 05:55:00|36.07|33.07|36.06|33.06|36.08|33.08|36.05|33.05|0
1739167200000|2025-02-10 06:00:00|36.05|33.05|36.06|33.06|36.08|33.08|36.03|33.03|0
1739167500000|2025-02-10 06:05:00|36.07|33.07|36.1|33.1|36.13|33.13|36.07|33.07|0
1739167800000|2025-02-10 06:10:00|36.11|33.11|36.13|33.13|36.14|33.14|36.1|33.1|0
1739168100000|2025-02-10 06:15:00|36.12|33.12|36.1|33.1|36.13|33.13|36.1|33.1|0
1739168400000|2025-02-10 06:20:00|36.11|33.11|36.14|33.14|36.15|33.15|36.06|33.06|0
1739168700000|2025-02-10 06:25:00|36.13|33.13|36.14|33.14|36.14|33.14|36.1|33.1|0
1739169000000|2025-02-10 06:30:00|36.16|33.16|36.26|33.26|36.26|33.26|36.16|33.16|0
1739169300000|2025-02-10 06:35:00|36.25|33.25|36.22|33.22|36.26|33.26|36.21|33.21|0
1739169600000|2025-02-10 06:40:00|36.21|33.21|36.22|33.22|36.22|33.22|36.19|33.19|0
1739169900000|2025-02-10 06:45:00|36.21|33.21|36.23|33.23|36.25|33.25|36.19|33.19|0
1739170200000|2025-02-10 06:50:00|36.22|33.22|36.22|33.22|36.26|33.26|36.22|33.22|0
1739170500000|2025-02-10 06:55:00|36.23|33.23|36.14|33.14|36.23|33.23|36.14|33.14|0
1739170800000|2025-02-10 07:00:00|36.13|33.13|36.16|33.16|36.17|33.17|36.1|33.1|0
1739171100000|2025-02-10 07:05:00|36.14|33.14|36.13|33.13|36.16|33.16|36.1|33.1|0
1739171400000|2025-02-10 07:10:00|36.14|33.14|36.14|33.14|36.16|33.16|36.1|33.1|0
1739171700000|2025-02-10 07:15:00|36.15|33.15|36.2|33.2|36.2|33.2|36.13|33.13|0
1739172000000|2025-02-10 07:20:00|36.21|33.21|36.22|33.22|36.31|33.31|36.2|33.2|0
1739172300000|2025-02-10 07:25:00|36.24|33.24|36.17|33.17|36.24|33.24|36.15|33.15|0
1739172600000|2025-02-10 07:30:00|36.18|33.18|36.21|33.21|36.22|33.22|36.14|33.14|0
1739172900000|2025-02-10 07:35:00|36.22|33.22|36.26|33.26|36.3|33.3|36.22|33.22|0
1739173200000|2025-02-10 07:40:00|36.25|33.25|36.23|33.23|36.28|33.28|36.23|33.23|0
1739173500000|2025-02-10 07:45:00|36.22|33.22|36.12|33.12|36.22|33.22|36.11|33.11|0
1739173800000|2025-02-10 07:50:00|36.13|33.13|36.17|33.17|36.19|33.19|36.12|33.12|0
1739174100000|2025-02-10 07:55:00|36.19|33.19|36.2|33.2|36.2|33.2|36.13|33.13|0
1739174400000|2025-02-10 08:00:00|36.22|33.22|36.13|33.13|36.27|33.27|36.12|33.12|0
1739174700000|2025-02-10 08:05:00|36.12|33.12|36.05|33.05|36.13|33.13|36.03|33.03|0
1739175000000|2025-02-10 08:10:00|36.03|33.03|36.06|33.06|36.11|33.11|36|33|0
1739175300000|2025-02-10 08:15:00|36.04|33.04|36.15|33.15|36.18|33.18|36.04|33.04|0
1739175600000|2025-02-10 08:20:00|36.17|33.17|35.96|32.96|36.17|33.17|35.96|32.96|0
1739175900000|2025-02-10 08:25:00|35.97|32.97|36.02|33.02|36.07|33.07|35.97|32.97|0
1739176200000|2025-02-10 08:30:00|36.04|33.04|36.16|33.16|36.19|33.19|36.03|33.03|0
1739176500000|2025-02-10 08:35:00|36.15|33.15|36.05|33.05|36.21|33.21|36.05|33.05|0
1739176800000|2025-02-10 08:40:00|36.07|33.07|35.97|32.97|36.07|33.07|35.94|32.94|0
1739177100000|2025-02-10 08:45:00|35.98|32.98|36.01|33.01|36.01|33.01|35.94|32.94|0
1739177400000|2025-02-10 08:50:00|36.02|33.02|36.03|33.03|36.06|33.06|35.99|32.99|0
1739177700000|2025-02-10 08:55:00|36.01|33.01|35.99|32.99|36.02|33.02|35.95|32.95|0
1739178000000|2025-02-10 09:00:00|36.02|33.02|35.92|32.92|36.12|33.12|35.91|32.91|0
1739178300000|2025-02-10 09:05:00|35.91|32.91|35.95|32.95|36.02|33.02|35.89|32.89|0
1739178600000|2025-02-10 09:10:00|35.94|32.94|35.85|32.85|35.94|32.94|35.85|32.85|0
1739178900000|2025-02-10 09:15:00|35.84|32.84|35.83|32.83|35.88|32.88|35.79|32.79|0
1739179200000|2025-02-10 09:20:00|35.82|32.82|35.8|32.8|35.83|32.83|35.79|32.79|0
1739179500000|2025-02-10 09:25:00|35.79|32.79|35.79|32.79|35.83|32.83|35.76|32.76|0
1739179800000|2025-02-10 09:30:00|35.78|32.78|35.73|32.73|35.8|32.8|35.73|32.73|0
1739180100000|2025-02-10 09:35:00|35.75|32.75|35.76|32.76|35.84|32.84|35.73|32.73|0
1739180400000|2025-02-10 09:40:00|35.78|32.78|35.84|32.84|35.87|32.87|35.77|32.77|0
1739180700000|2025-02-10 09:45:00|35.83|32.83|35.9|32.9|35.99|32.99|35.83|32.83|0
1739181000000|2025-02-10 09:50:00|35.88|32.88|35.85|32.85|35.92|32.92|35.83|32.83|0
1739181300000|2025-02-10 09:55:00|35.87|32.87|35.81|32.81|35.88|32.88|35.8|32.8|0
1739181600000|2025-02-10 10:00:00|35.8|32.8|35.01|32.01|35.97|32.97|35.01|32.01|0
1739181900000|2025-02-10 10:05:00|35.02|32.02|35.02|32.02|35.05|32.05|34.99|31.99|0
1739182200000|2025-02-10 10:10:00|35.03|32.03|35.1|32.1|35.11|32.11|35.03|32.03|0
1739182500000|2025-02-10 10:15:00|35.11|32.11|35.02|32.02|35.13|32.13|35.02|32.02|0
1739182800000|2025-02-10 10:20:00|35.03|32.03|34.99|31.99|35.04|32.04|34.98|31.98|0
1739183100000|2025-02-10 10:25:00|35|32|35|32|35|32|34.92|31.92|0
1739183400000|2025-02-10 10:30:00|35.01|32.01|35|32|35.03|32.03|34.99|31.99|0
1739183700000|2025-02-10 10:35:00|34.99|31.99|34.85|31.85|35|32|34.85|31.85|0
1739184000000|2025-02-10 10:40:00|34.86|31.86|34.89|31.89|34.93|31.93|34.85|31.85|0
1739184300000|2025-02-10 10:45:00|34.88|31.88|34.48|31.48|35.12|32.12|34.48|31.48|0
1739184600000|2025-02-10 10:50:00|34.49|31.49|34.5|31.5|34.52|31.52|34.48|31.48|0
1739184900000|2025-02-10 10:55:00|34.49|31.49|34.49|31.49|34.49|31.49|34.46|31.46|0
1739185200000|2025-02-10 11:00:00|34.48|31.48|34.56|31.56|34.77|31.77|34.46|31.46|0
1739185500000|2025-02-10 11:05:00|34.54|31.54|34.46|31.46|34.6|31.6|34.46|31.46|0
1739185800000|2025-02-10 11:10:00|34.45|31.45|34.49|31.49|34.51|31.51|34.41|31.41|0
1739186100000|2025-02-10 11:15:00|34.47|31.47|34.4|31.4|34.5|31.5|34.38|31.38|0
1739186400000|2025-02-10 11:20:00|34.42|31.42|34.38|31.38|34.46|31.46|34.38|31.38|0
1739186700000|2025-02-10 11:25:00|34.37|31.37|34.36|31.36|34.38|31.38|34.35|31.35|0
1739187000000|2025-02-10 11:30:00|34.35|31.35|34.39|31.39|34.42|31.42|34.35|31.35|0
1739187300000|2025-02-10 11:35:00|34.35|31.35|34.32|31.32|34.35|31.35|34.32|31.32|0
1739187600000|2025-02-10 11:40:00|34.33|31.33|34.41|31.41|34.43|31.43|34.33|31.33|0
1739187900000|2025-02-10 11:45:00|34.43|31.43|34.42|31.42|34.47|31.47|34.41|31.41|0
1739188200000|2025-02-10 11:50:00|34.41|31.41|34.4|31.4|34.45|31.45|34.37|31.37|0
1739188500000|2025-02-10 11:55:00|34.38|31.38|34.34|31.34|34.4|31.4|34.33|31.33|0
1739188800000|2025-02-10 12:00:00|34.38|31.38|34.43|31.43|34.48|31.48|34.32|31.32|0
1739189100000|2025-02-10 12:05:00|34.42|31.42|34.46|31.46|34.46|31.46|34.37|31.37|0
1739189400000|2025-02-10 12:10:00|34.47|31.47|34.5|31.5|34.5|31.5|34.43|31.43|0
1739189700000|2025-02-10 12:15:00|34.49|31.49|34.42|31.42|34.49|31.49|34.4|31.4|0
1739190000000|2025-02-10 12:20:00|34.4|31.4|34.39|31.39|34.45|31.45|34.36|31.36|0
1739190300000|2025-02-10 12:25:00|34.4|31.4|34.41|31.41|34.42|31.42|34.39|31.39|0
1739190600000|2025-02-10 12:30:00|34.42|31.42|34.44|31.44|34.47|31.47|34.41|31.41|0
1739190900000|2025-02-10 12:35:00|34.45|31.45|34.45|31.45|34.48|31.48|34.43|31.43|0
1739191200000|2025-02-10 12:40:00|34.44|31.44|34.39|31.39|34.47|31.47|34.38|31.38|0
1739191500000|2025-02-10 12:45:00|34.37|31.37|34.34|31.34|34.43|31.43|34.33|31.33|0
1739191800000|2025-02-10 12:50:00|34.35|31.35|34.38|31.38|34.4|31.4|34.34|31.34|0
1739192100000|2025-02-10 12:55:00|34.37|31.37|34.27|31.27|34.38|31.38|34.27|31.27|0
1739192400000|2025-02-10 13:00:00|34.26|31.26|34.29|31.29|34.33|31.33|34.25|31.25|0
1739192700000|2025-02-10 13:05:00|34.28|31.28|34.3|31.3|34.31|31.31|34.26|31.26|0
1739193000000|2025-02-10 13:10:00|34.29|31.29|34.15|31.15|34.3|31.3|34.15|31.15|0
1739193300000|2025-02-10 13:15:00|34.14|31.14|34.12|31.12|34.19|31.19|34.11|31.11|0
1739193600000|2025-02-10 13:20:00|34.13|31.13|34.19|31.19|34.22|31.22|34.12|31.12|0
1739193900000|2025-02-10 13:25:00|34.2|31.2|34.03|31.03|34.2|31.2|34|31|0
1739194200000|2025-02-10 13:30:00|34.02|31.02|33.92|30.92|34.05|31.05|33.91|30.91|0
1739194500000|2025-02-10 13:35:00|33.91|30.91|33.97|30.97|34.32|31.32|33.91|30.91|0
1739194800000|2025-02-10 13:40:00|33.98|30.98|34.05|31.05|34.11|31.11|33.98|30.98|0
1739195100000|2025-02-10 13:45:00|34.03|31.03|34.03|31.03|34.1|31.1|34.03|31.03|0
1739195400000|2025-02-10 13:50:00|34.05|31.05|34.06|31.06|34.13|31.13|34.05|31.05|0
1739195700000|2025-02-10 13:55:00|34.07|31.07|33.99|30.99|34.09|31.09|33.97|30.97|0
1739196000000|2025-02-10 14:00:00|33.98|30.98|33.94|30.94|33.98|30.98|33.9|30.9|0
1739196300000|2025-02-10 14:05:00|33.95|30.95|34.03|31.03|34.04|31.04|33.95|30.95|0
1739196600000|2025-02-10 14:10:00|34.04|31.04|34.16|31.16|34.17|31.17|34.04|31.04|0
1739196900000|2025-02-10 14:15:00|34.17|31.17|34.14|31.14|34.27|31.27|34.12|31.12|0
1739197200000|2025-02-10 14:20:00|34.13|31.13|34.24|31.24|34.25|31.25|34.13|31.13|0
1739197500000|2025-02-10 14:25:00|34.28|31.28|34.22|31.22|34.32|31.32|34.1|31.1|0
1739197800000|2025-02-10 14:30:00|34.24|31.24|34.5|31.5|34.53|31.53|34.17|31.17|0
1739198100000|2025-02-10 14:35:00|34.46|31.46|34.71|31.71|34.8|31.8|34.44|31.44|0
1739198400000|2025-02-10 14:40:00|34.68|31.68|34.72|31.72|34.9|31.9|34.68|31.68|0
1739198700000|2025-02-10 14:45:00|34.76|31.76|34.8|31.8|34.8|31.8|34.54|31.54|0
1739199000000|2025-02-10 14:50:00|34.76|31.76|34.55|31.55|34.85|31.85|34.51|31.51|0
1739199300000|2025-02-10 14:55:00|34.54|31.54|34.5|31.5|34.7|31.7|34.47|31.47|0
1739199600000|2025-02-10 15:00:00|34.51|31.51|34.01|31.01|34.57|31.57|34.01|31.01|0
1739199900000|2025-02-10 15:05:00|33.99|30.99|33.98|30.98|34.06|31.06|33.79|30.79|0
1739200200000|2025-02-10 15:10:00|34|31|34.09|31.09|34.14|31.14|33.93|30.93|0
1739200500000|2025-02-10 15:15:00|34.08|31.08|34.06|31.06|34.15|31.15|34.01|31.01|0
1739200800000|2025-02-10 15:20:00|34.07|31.07|34.03|31.03|34.22|31.22|33.91|30.91|0
1739201100000|2025-02-10 15:25:00|34.05|31.05|33.89|30.89|34.07|31.07|33.86|30.86|0
1739201400000|2025-02-10 15:30:00|33.86|30.86|33.86|30.86|33.89|30.89|33.77|30.77|0
1739201700000|2025-02-10 15:35:00|33.83|30.83|34.09|31.09|34.13|31.13|33.78|30.78|0
1739202000000|2025-02-10 15:40:00|34.06|31.06|34.06|31.06|34.19|31.19|34|31|0
1739202300000|2025-02-10 15:45:00|34.05|31.05|33.84|30.84|34.05|31.05|33.78|30.78|0
1739202600000|2025-02-10 15:50:00|33.82|30.82|33.89|30.89|33.94|30.94|33.82|30.82|0
1739202900000|2025-02-10 15:55:00|33.87|30.87|34.03|31.03|34.06|31.06|33.83|30.83|0
1739203200000|2025-02-10 16:00:00|33.99|30.99|34|31|34.04|31.04|33.9|30.9|0
1739203500000|2025-02-10 16:05:00|34.02|31.02|34.08|31.08|34.2|31.2|34.02|31.02|0
1739203800000|2025-02-10 16:10:00|34.09|31.09|34.13|31.13|34.2|31.2|33.99|30.99|0
1739204100000|2025-02-10 16:15:00|34.15|31.15|34.35|31.35|34.43|31.43|34.13|31.13|0
1739204400000|2025-02-10 16:20:00|34.33|31.33|34.36|31.36|34.51|31.51|33.99|30.99|0
1739204700000|2025-02-10 16:25:00|34.35|31.35|34.43|31.43|34.44|31.44|34.27|31.27|0
1739205000000|2025-02-10 16:30:00|34.41|31.41|34.57|31.57|34.67|31.67|34.39|31.39|0
1739205300000|2025-02-10 16:35:00|34.56|31.56|34.44|31.44|34.59|31.59|34.41|31.41|0
1739205600000|2025-02-10 16:40:00|34.42|31.42|34.46|31.46|34.52|31.52|34.4|31.4|0
1739205900000|2025-02-10 16:45:00|34.45|31.45|34.53|31.53|34.61|31.61|34.4|31.4|0
1739206200000|2025-02-10 16:50:00|34.52|31.52|34.43|31.43|34.56|31.56|34.4|31.4|0
1739206500000|2025-02-10 16:55:00|34.45|31.45|34.35|31.35|34.45|31.45|34.33|31.33|0
1739206800000|2025-02-10 17:00:00|34.38|31.38|34.55|31.55|34.55|31.55|34.34|31.34|0
1739207100000|2025-02-10 17:05:00|34.54|31.54|34.45|31.45|34.78|31.78|34.45|31.45|0
1739207400000|2025-02-10 17:10:00|34.48|31.48|34.64|31.64|34.79|31.79|34.48|31.48|0
1739207700000|2025-02-10 17:15:00|34.71|31.71|34.6|31.6|34.76|31.76|34.55|31.55|0
1739208000000|2025-02-10 17:20:00|34.61|31.61|34.41|31.41|34.67|31.67|34.41|31.41|0
1739208300000|2025-02-10 17:25:00|34.4|31.4|34.56|31.56|34.58|31.58|34.4|31.4|0
1739208600000|2025-02-10 17:30:00|34.54|31.54|34.37|31.37|34.56|31.56|34.34|31.34|0
1739208900000|2025-02-10 17:35:00|34.35|31.35|34.2|31.2|34.47|31.47|34.2|31.2|0
1739209200000|2025-02-10 17:40:00|34.19|31.19|34.2|31.2|34.22|31.22|34.1|31.1|0
1739209500000|2025-02-10 17:45:00|34.19|31.19|34.23|31.23|34.32|31.32|34.18|31.18|0
1739209800000|2025-02-10 17:50:00|34.24|31.24|34.03|31.03|34.24|31.24|34.01|31.01|0
1739210100000|2025-02-10 17:55:00|34.01|31.01|33.95|30.95|34.25|31.25|33.92|30.92|0
1739210400000|2025-02-10 18:00:00|33.96|30.96|33.85|30.85|33.97|30.97|33.83|30.83|0
1739210700000|2025-02-10 18:05:00|33.84|30.84|33.86|30.86|33.9|30.9|33.81|30.81|0
1739211000000|2025-02-10 18:10:00|33.88|30.88|33.78|30.78|33.88|30.88|33.78|30.78|0
1739211300000|2025-02-10 18:15:00|33.77|30.77|33.85|30.85|33.92|30.92|33.73|30.73|0
1739211600000|2025-02-10 18:20:00|33.84|30.84|33.81|30.81|33.87|30.87|33.73|30.73|0
1739211900000|2025-02-10 18:25:00|33.74|30.74|33.87|30.87|33.9|30.9|33.74|30.74|0
1739212200000|2025-02-10 18:30:00|33.89|30.89|33.89|30.89|33.93|30.93|33.82|30.82|0
1739212500000|2025-02-10 18:35:00|33.9|30.9|33.83|30.83|33.91|30.91|33.78|30.78|0
1739212800000|2025-02-10 18:40:00|33.82|30.82|33.79|30.79|33.88|30.88|33.79|30.79|0
1739213100000|2025-02-10 18:45:00|33.82|30.82|33.75|30.75|33.83|30.83|33.72|30.72|0
1739213400000|2025-02-10 18:50:00|33.74|30.74|33.66|30.66|33.75|30.75|33.58|30.58|0
1739213700000|2025-02-10 18:55:00|33.67|30.67|33.68|30.68|33.68|30.68|33.6|30.6|0
1739214000000|2025-02-10 19:00:00|33.72|30.72|33.73|30.73|33.89|30.89|33.71|30.71|0
1739214300000|2025-02-10 19:05:00|33.75|30.75|33.67|30.67|33.76|30.76|33.65|30.65|0
1739214600000|2025-02-10 19:10:00|33.65|30.65|33.62|30.62|33.88|30.88|33.35|30.35|0
1739214900000|2025-02-10 19:15:00|33.61|30.61|33.68|30.68|33.71|30.71|33.58|30.58|0
1739215200000|2025-02-10 19:20:00|33.67|30.67|33.6|30.6|33.67|30.67|33.5|30.5|0
1739215500000|2025-02-10 19:25:00|33.59|30.59|33.65|30.65|33.75|30.75|33.59|30.59|0
1739215800000|2025-02-10 19:30:00|33.64|30.64|33.64|30.64|33.68|30.68|33.56|30.56|0
1739216100000|2025-02-10 19:35:00|33.65|30.65|33.71|30.71|33.71|30.71|33.6|30.6|0
1739216400000|2025-02-10 19:40:00|33.72|30.72|33.76|30.76|33.8|30.8|33.69|30.69|0
1739216700000|2025-02-10 19:45:00|33.77|30.77|33.82|30.82|33.88|30.88|33.76|30.76|0
1739217000000|2025-02-10 19:50:00|33.81|30.81|33.74|30.74|33.89|30.89|33.74|30.74|0
1739217300000|2025-02-10 19:55:00|33.73|30.73|33.78|30.78|33.81|30.81|33.64|30.64|0
1739217600000|2025-02-10 20:00:00|33.77|30.77|33.75|30.75|33.86|30.86|33.7|30.7|0
1739217900000|2025-02-10 20:05:00|33.74|30.74|33.71|30.71|33.75|30.75|33.66|30.66|0
1739218200000|2025-02-10 20:10:00|33.72|30.72|33.63|30.63|33.76|30.76|33.63|30.63|0
1739218500000|2025-02-10 20:15:00|33.64|30.64|33.72|30.72|33.74|30.74|33.63|30.63|0
1739218800000|2025-02-10 20:20:00|33.74|30.74|33.8|30.8|33.81|30.81|33.7|30.7|0
1739219100000|2025-02-10 20:25:00|33.79|30.79|33.79|30.79|33.83|30.83|33.75|30.75|0
1739219400000|2025-02-10 20:30:00|33.8|30.8|33.85|30.85|33.88|30.88|33.79|30.79|0
1739219700000|2025-02-10 20:35:00|33.88|30.88|33.91|30.91|33.99|30.99|33.7|30.7|0
1739220000000|2025-02-10 20:40:00|33.9|30.9|33.77|30.77|33.9|30.9|33.73|30.73|0
1739220300000|2025-02-10 20:45:00|33.78|30.78|33.86|30.86|33.97|30.97|33.78|30.78|0
1739220600000|2025-02-10 20:50:00|33.81|30.81|33.95|30.95|34.14|31.14|33.73|30.73|0
1739220900000|2025-02-10 20:55:00|33.96|30.96|34.06|31.06|34.36|31.36|33.87|30.87|0
1739221200000|2025-02-10 21:00:00|32.76|30.76|32.89|30.89|32.94|30.94|32.73|30.73|0
1739221500000|2025-02-10 21:05:00|32.88|30.88|32.94|30.94|33|31|32.88|30.88|0
1739221800000|2025-02-10 21:10:00|32.92|30.92|33.06|31.06|33.09|31.09|32.91|30.91|0
1739222100000|2025-02-10 21:15:00|34.44|31.24|34.38|31.18|34.46|31.26|34.38|31.18|0
1739222400000|2025-02-10 21:20:00|34.4|31.2|34.34|31.14|34.4|31.2|34.29|31.09|0
1739222700000|2025-02-10 21:25:00|34.35|31.15|33.74|30.54|34.37|31.17|33.51|30.31|0
1739223000000|2025-02-10 21:30:00|33.73|30.53|33.74|30.54|33.77|30.57|33.73|30.53|0
1739223300000|2025-02-10 21:35:00|33.73|30.53|33.7|30.5|33.75|30.55|33.7|30.5|0
1739223600000|2025-02-10 21:40:00|33.71|30.51|33.69|30.49|33.71|30.51|33.69|30.49|0
1739223900000|2025-02-10 21:45:00|33.71|30.51|33.68|30.48|33.71|30.51|33.67|30.47|0
1739224200000|2025-02-10 21:50:00|33.67|30.47|33.68|30.48|33.7|30.5|33.67|30.47|0
1739224500000|2025-02-10 21:55:00|33.7|30.5|33.68|30.48|33.71|30.51|33.68|30.48|0
1739225700000|2025-02-10 22:15:00|33.69|30.49|33.67|30.47|33.69|30.49|33.67|30.47|0
1739226000000|2025-02-10 22:20:00|33.68|30.48|33.67|30.47|33.68|30.48|33.67|30.47|0
1739226300000|2025-02-10 22:25:00|33.66|30.46|33.66|30.46|33.66|30.46|33.66|30.46|0
1739226600000|2025-02-10 22:30:00|33.67|30.47|33.67|30.47|33.67|30.47|33.67|30.47|0
1739226900000|2025-02-10 22:35:00|33.68|30.48|33.66|30.46|33.68|30.48|33.66|30.46|0
1739227200000|2025-02-10 22:40:00|33.68|30.48|33.7|30.5|33.72|30.52|33.68|30.48|0
1739227500000|2025-02-10 22:45:00|33.72|30.52|33.73|30.53|33.77|30.57|33.72|30.52|0
1739227800000|2025-02-10 22:50:00|33.72|30.52|33.73|30.53|33.73|30.53|33.72|30.52|0
1739228100000|2025-02-10 22:55:00|33.72|30.52|33.73|30.53|33.74|30.54|33.7|30.5|0
1739228400000|2025-02-10 23:00:00|33.81|30.61|34|30.8|34.01|30.81|33.81|30.61|0
1739228700000|2025-02-10 23:05:00|34.01|30.81|34.06|30.86|34.14|30.94|33.97|30.77|0
1739229000000|2025-02-10 23:10:00|34.09|30.89|34.13|30.93|34.24|31.04|34.04|30.84|0
1739229300000|2025-02-10 23:15:00|34.1|30.9|34.23|31.03|34.25|31.05|34.1|30.9|0
1739229600000|2025-02-10 23:20:00|34.22|31.02|34.26|31.06|34.26|31.06|34.19|30.99|0
1739229900000|2025-02-10 23:25:00|34.31|31.11|34.34|31.14|34.47|31.27|34.31|31.11|0
1739230200000|2025-02-10 23:30:00|34.33|31.13|34.31|31.11|34.34|31.14|34.26|31.06|0
1739230500000|2025-02-10 23:35:00|34.28|31.08|34.22|31.02|34.3|31.1|34.2|31|0
1739230800000|2025-02-10 23:40:00|34.23|31.03|34.31|31.11|34.34|31.14|34.23|31.03|0
1739231100000|2025-02-10 23:45:00|34.28|31.08|34.29|31.09|34.32|31.12|34.24|31.04|0
1739231400000|2025-02-10 23:50:00|34.31|31.11|34.23|31.03|34.32|31.12|34.23|31.03|0
1739231700000|2025-02-10 23:55:00|34.24|31.04|34.21|31.01|34.24|31.04|34.18|30.98|0
1739232000000|2025-02-11 00:00:00|34.2|31|34.28|31.08|34.29|31.09|34.2|31|0
1739232300000|2025-02-11 00:05:00|34.27|31.07|34.33|31.13|34.34|31.14|34.23|31.03|0
1739232600000|2025-02-11 00:10:00|34.32|31.12|34.32|31.12|34.34|31.14|34.28|31.08|0
1739232900000|2025-02-11 00:15:00|34.33|31.13|34.3|31.1|34.34|31.14|34.29|31.09|0
1739233200000|2025-02-11 00:20:00|34.29|31.09|34.3|31.1|34.31|31.11|34.25|31.05|0
1739233500000|2025-02-11 00:25:00|34.29|31.09|34.14|30.94|34.3|31.1|34.13|30.93|0
1739233800000|2025-02-11 00:30:00|34.13|30.93|34.04|30.84|34.13|30.93|34.04|30.84|0
1739234100000|2025-02-11 00:35:00|34.03|30.83|34.02|30.82|34.04|30.84|33.99|30.79|0
1739234400000|2025-02-11 00:40:00|33.99|30.79|33.99|30.79|34|30.8|33.98|30.78|0
1739234700000|2025-02-11 00:45:00|34|30.8|34.01|30.81|34.03|30.83|34|30.8|0
1739235000000|2025-02-11 00:50:00|33.99|30.79|34|30.8|34.03|30.83|33.97|30.77|0
1739235300000|2025-02-11 00:55:00|34.01|30.81|34.05|30.85|34.07|30.87|33.99|30.79|0
1739235600000|2025-02-11 01:00:00|34.03|30.83|34.09|30.89|34.12|30.92|34.01|30.81|0
1739235900000|2025-02-11 01:05:00|34.1|30.9|34.08|30.88|34.12|30.92|34.05|30.85|0
1739236200000|2025-02-11 01:10:00|34.09|30.89|34.11|30.91|34.12|30.92|34.08|30.88|0
1739236500000|2025-02-11 01:15:00|34.1|30.9|34.46|31.26|34.48|31.28|33.91|30.71|0
1739236800000|2025-02-11 01:20:00|34.47|31.27|34.52|31.32|34.53|31.33|34.44|31.24|0
1739237100000|2025-02-11 01:25:00|34.51|31.31|34.59|31.39|34.62|31.42|34.51|31.31|0
1739237400000|2025-02-11 01:30:00|33.43|31.43|33.4|31.4|33.55|31.55|33.4|31.4|0
1739237700000|2025-02-11 01:35:00|33.41|31.41|33.46|31.46|33.52|31.52|33.4|31.4|0
1739238000000|2025-02-11 01:40:00|33.44|31.44|33.46|31.46|33.47|31.47|33.39|31.39|0
1739238300000|2025-02-11 01:45:00|33.47|31.47|33.51|31.51|33.53|31.53|33.43|31.43|0
1739238600000|2025-02-11 01:50:00|33.52|31.52|33.53|31.53|33.55|31.55|33.48|31.48|0
1739238900000|2025-02-11 01:55:00|33.54|31.54|33.51|31.51|33.56|31.56|33.45|31.45|0
1739239200000|2025-02-11 02:00:00|33.52|31.52|33.55|31.55|33.59|31.59|33.52|31.52|0
1739239500000|2025-02-11 02:05:00|33.51|31.51|33.63|31.63|33.64|31.64|33.5|31.5|0
1739239800000|2025-02-11 02:10:00|33.61|31.61|33.66|31.66|33.68|31.68|33.61|31.61|0
1739240100000|2025-02-11 02:15:00|33.64|31.64|33.8|31.8|33.86|31.86|33.64|31.64|0
1739240400000|2025-02-11 02:20:00|33.81|31.81|33.88|31.88|33.96|31.96|33.77|31.77|0
1739240700000|2025-02-11 02:25:00|33.86|31.86|33.81|31.81|33.91|31.91|33.81|31.81|0
1739241000000|2025-02-11 02:30:00|33.84|31.84|33.93|31.93|33.93|31.93|33.82|31.82|0
1739241300000|2025-02-11 02:35:00|33.9|31.9|33.94|31.94|33.98|31.98|33.79|31.79|0
1739241600000|2025-02-11 02:40:00|33.96|31.96|33.89|31.89|33.96|31.96|33.88|31.88|0
1739241900000|2025-02-11 02:45:00|33.9|31.9|33.95|31.95|33.96|31.96|33.83|31.83|0
1739242200000|2025-02-11 02:50:00|33.93|31.93|33.87|31.87|33.96|31.96|33.83|31.83|0
1739242500000|2025-02-11 02:55:00|33.89|31.89|33.94|31.94|33.97|31.97|33.88|31.88|0
1739242800000|2025-02-11 03:00:00|33.95|31.95|33.93|31.93|33.95|31.95|33.86|31.86|0
1739243100000|2025-02-11 03:05:00|33.94|31.94|33.85|31.85|33.95|31.95|33.83|31.83|0
1739243400000|2025-02-11 03:10:00|33.84|31.84|33.93|31.93|33.99|31.99|33.84|31.84|0
1739243700000|2025-02-11 03:15:00|33.94|31.94|33.84|31.84|33.96|31.96|33.83|31.83|0
1739244000000|2025-02-11 03:20:00|33.85|31.85|33.79|31.79|33.89|31.89|33.72|31.72|0
1739244300000|2025-02-11 03:25:00|33.8|31.8|33.76|31.76|33.81|31.81|33.71|31.71|0
1739244600000|2025-02-11 03:30:00|33.77|31.77|33.73|31.73|33.77|31.77|33.72|31.72|0
1739244900000|2025-02-11 03:35:00|33.72|31.72|33.66|31.66|33.73|31.73|33.34|31.34|0
1739245200000|2025-02-11 03:40:00|33.8|31.8|33.65|31.65|33.81|31.81|33.64|31.64|0
1739245500000|2025-02-11 03:45:00|34.58|31.58|34.54|31.54|34.58|31.58|34.54|31.54|0
1739245800000|2025-02-11 03:50:00|34.55|31.55|34.54|31.54|34.56|31.56|34.52|31.52|0
1739246100000|2025-02-11 03:55:00|34.53|31.53|34.51|31.51|34.55|31.55|34.5|31.5|0
1739246400000|2025-02-11 04:00:00|33.66|31.66|33.54|31.54|33.68|31.68|33.54|31.54|0
1739246700000|2025-02-11 04:05:00|33.55|31.55|33.54|31.54|33.61|31.61|33.53|31.53|0
1739247000000|2025-02-11 04:10:00|33.55|31.55|33.66|31.66|33.67|31.67|33.51|31.51|0
1739247300000|2025-02-11 04:15:00|33.64|31.64|33.6|31.6|33.66|31.66|33.58|31.58|0
1739247600000|2025-02-11 04:20:00|33.61|31.61|33.6|31.6|33.62|31.62|33.52|31.52|0
1739247900000|2025-02-11 04:25:00|33.62|31.62|33.61|31.61|33.62|31.62|33.59|31.59|0
1739248200000|2025-02-11 04:30:00|33.6|31.6|33.61|31.61|33.62|31.62|33.58|31.58|0
1739248500000|2025-02-11 04:35:00|33.62|31.62|33.65|31.65|33.65|31.65|33.6|31.6|0
1739248800000|2025-02-11 04:40:00|33.64|31.64|33.66|31.66|33.68|31.68|33.63|31.63|0
1739249100000|2025-02-11 04:45:00|33.65|31.65|33.66|31.66|33.68|31.68|33.65|31.65|0
1739249400000|2025-02-11 04:50:00|33.65|31.65|33.73|31.73|33.77|31.77|33.63|31.63|0
1739249700000|2025-02-11 04:55:00|33.75|31.75|33.75|31.75|33.77|31.77|33.55|31.55|0
1739250000000|2025-02-11 05:00:00|33.74|31.74|33.53|31.53|33.74|31.74|33.46|31.46|0
1739250300000|2025-02-11 05:05:00|33.52|31.52|33.5|31.5|33.52|31.52|33.48|31.48|0
1739250600000|2025-02-11 05:10:00|33.52|31.52|33.46|31.46|33.53|31.53|33.43|31.43|0
1739250900000|2025-02-11 05:15:00|33.45|31.45|33.36|31.36|33.51|31.51|33.34|31.34|0
1739251200000|2025-02-11 05:20:00|33.35|31.35|33.51|31.51|33.52|31.52|33.34|31.34|0
1739251500000|2025-02-11 05:25:00|33.5|31.5|33.52|31.52|33.52|31.52|33.49|31.49|0
1739251800000|2025-02-11 05:30:00|34.34|31.34|34.34|31.34|34.34|31.34|34.31|31.31|0
1739252100000|2025-02-11 05:35:00|34.33|31.33|34.34|31.34|34.37|31.37|34.32|31.32|0
1739252400000|2025-02-11 05:40:00|34.35|31.35|34.35|31.35|34.36|31.36|34.34|31.34|0
1739252700000|2025-02-11 05:45:00|33.49|31.49|33.51|31.51|33.53|31.53|33.49|31.49|0
1739253000000|2025-02-11 05:50:00|33.5|31.5|33.56|31.56|33.57|31.57|33.48|31.48|0
1739253300000|2025-02-11 05:55:00|33.51|31.51|33.56|31.56|33.56|31.56|33.41|31.41|0
1739253600000|2025-02-11 06:00:00|33.41|31.41|33.61|31.61|33.61|31.61|33.41|31.41|0
1739253900000|2025-02-11 06:05:00|33.56|31.56|33.61|31.61|33.62|31.62|33.53|31.53|0
1739254200000|2025-02-11 06:10:00|33.6|31.6|33.65|31.65|33.67|31.67|33.55|31.55|0
1739254500000|2025-02-11 06:15:00|33.66|31.66|33.7|31.7|33.74|31.74|33.65|31.65|0
1739254800000|2025-02-11 06:20:00|33.69|31.69|33.65|31.65|33.72|31.72|33.55|31.55|0
1739255100000|2025-02-11 06:25:00|33.66|31.66|33.66|31.66|33.67|31.67|33.63|31.63|0
1739255400000|2025-02-11 06:30:00|33.67|31.67|33.66|31.66|33.68|31.68|33.63|31.63|0
1739255700000|2025-02-11 06:35:00|33.68|31.68|33.66|31.66|33.71|31.71|33.63|31.63|0
1739256000000|2025-02-11 06:40:00|33.67|31.67|33.64|31.64|33.77|31.77|33.64|31.64|0
1739256300000|2025-02-11 06:45:00|33.66|31.66|33.75|31.75|33.77|31.77|33.66|31.66|0
1739256600000|2025-02-11 06:50:00|33.76|31.76|33.79|31.79|33.8|31.8|33.74|31.74|0
1739256900000|2025-02-11 06:55:00|33.8|31.8|33.81|31.81|33.81|31.81|33.73|31.73|0
1739257200000|2025-02-11 07:00:00|33.82|31.82|33.8|31.8|33.89|31.89|33.78|31.78|0
1739257500000|2025-02-11 07:05:00|33.78|31.78|33.74|31.74|33.94|31.94|33.73|31.73|0
1739257800000|2025-02-11 07:10:00|33.73|31.73|33.74|31.74|33.77|31.77|33.72|31.72|0
1739258100000|2025-02-11 07:15:00|33.72|31.72|33.69|31.69|33.76|31.76|33.67|31.67|0
1739258400000|2025-02-11 07:20:00|33.7|31.7|33.8|31.8|33.83|31.83|33.65|31.65|0
1739258700000|2025-02-11 07:25:00|33.81|31.81|33.7|31.7|33.81|31.81|33.68|31.68|0
1739259000000|2025-02-11 07:30:00|33.69|31.69|33.89|31.89|33.9|31.9|33.6|31.6|0
1739259300000|2025-02-11 07:35:00|33.9|31.9|33.87|31.87|33.91|31.91|33.74|31.74|0
1739259600000|2025-02-11 07:40:00|33.88|31.88|33.8|31.8|33.89|31.89|33.79|31.79|0
1739259900000|2025-02-11 07:45:00|33.79|31.79|33.79|31.79|33.86|31.86|33.78|31.78|0
1739260200000|2025-02-11 07:50:00|33.81|31.81|33.79|31.79|33.82|31.82|33.76|31.76|0
1739260500000|2025-02-11 07:55:00|33.78|31.78|34.1|32.1|34.11|32.11|33.73|31.73|0
1739260800000|2025-02-11 08:00:00|34.12|32.12|34.08|32.08|34.23|32.23|34.04|32.04|0
1739261100000|2025-02-11 08:05:00|34.07|32.07|34.1|32.1|34.15|32.15|34.04|32.04|0
1739261400000|2025-02-11 08:10:00|34.11|32.11|33.88|31.88|34.11|32.11|33.86|31.86|0
1739261700000|2025-02-11 08:15:00|33.9|31.9|33.65|31.65|33.91|31.91|33.49|31.49|0
1739262000000|2025-02-11 08:20:00|33.64|31.64|33.69|31.69|33.72|31.72|33.56|31.56|0
1739262300000|2025-02-11 08:25:00|33.68|31.68|33.74|31.74|33.81|31.81|33.63|31.63|0
1739262600000|2025-02-11 08:30:00|33.75|31.75|33.8|31.8|33.81|31.81|33.65|31.65|0
1739262900000|2025-02-11 08:35:00|33.81|31.81|33.59|31.59|33.81|31.81|33.58|31.58|0
1739263200000|2025-02-11 08:40:00|33.55|31.55|33.51|31.51|33.57|31.57|33.44|31.44|0
1739263500000|2025-02-11 08:45:00|33.52|31.52|33.54|31.54|33.54|31.54|33.44|31.44|0
1739263800000|2025-02-11 08:50:00|33.51|31.51|33.47|31.47|33.77|31.77|33.42|31.42|0
1739264100000|2025-02-11 08:55:00|33.45|31.45|33.76|31.76|33.87|31.87|33.44|31.44|0
1739264400000|2025-02-11 09:00:00|34.14|31.14|34.04|31.04|34.18|31.18|34|31|0
1739264700000|2025-02-11 09:05:00|34.03|31.03|33.92|30.92|34.03|31.03|33.92|30.92|0
1739265000000|2025-02-11 09:10:00|33.88|30.88|33.99|30.99|34|31|33.88|30.88|0
1739265300000|2025-02-11 09:15:00|33.48|31.48|33.6|31.6|33.6|31.6|33.42|31.42|0
1739265600000|2025-02-11 09:20:00|33.62|31.62|33.75|31.75|33.76|31.76|33.57|31.57|0
1739265900000|2025-02-11 09:25:00|33.76|31.76|33.79|31.79|33.86|31.86|33.65|31.65|0
1739266200000|2025-02-11 09:30:00|33.82|31.82|33.87|31.87|33.93|31.93|33.73|31.73|0
1739266500000|2025-02-11 09:35:00|33.88|31.88|33.88|31.88|33.92|31.92|33.84|31.84|0
1739266800000|2025-02-11 09:40:00|33.89|31.89|33.88|31.88|33.93|31.93|33.86|31.86|0
1739267100000|2025-02-11 09:45:00|33.89|31.89|33.8|31.8|33.93|31.93|33.77|31.77|0
1739267400000|2025-02-11 09:50:00|33.81|31.81|33.86|31.86|33.87|31.87|33.8|31.8|0
1739267700000|2025-02-11 09:55:00|33.87|31.87|33.89|31.89|33.9|31.9|33.81|31.81|0
1739268000000|2025-02-11 10:00:00|33.9|31.9|33.86|31.86|33.9|31.9|33.8|31.8|0
1739268300000|2025-02-11 10:05:00|33.87|31.87|33.94|31.94|33.98|31.98|33.84|31.84|0
1739268600000|2025-02-11 10:10:00|33.91|31.91|33.96|31.96|33.96|31.96|33.89|31.89|0
1739268900000|2025-02-11 10:15:00|33.95|31.95|33.8|31.8|33.95|31.95|33.76|31.76|0
1739269200000|2025-02-11 10:20:00|33.81|31.81|33.86|31.86|33.87|31.87|33.69|31.69|0
1739269500000|2025-02-11 10:25:00|33.84|31.84|33.86|31.86|33.89|31.89|33.8|31.8|0
1739269800000|2025-02-11 10:30:00|33.85|31.85|33.85|31.85|33.88|31.88|33.78|31.78|0
1739270100000|2025-02-11 10:35:00|33.87|31.87|33.95|31.95|33.96|31.96|33.8|31.8|0
1739270400000|2025-02-11 10:40:00|34|32|34.02|32.02|34.1|32.1|33.91|31.91|0
1739270700000|2025-02-11 10:45:00|34.03|32.03|34.05|32.05|34.07|32.07|34.01|32.01|0
1739271000000|2025-02-11 10:50:00|34.06|32.06|34.13|32.13|34.13|32.13|34.02|32.02|0
1739271300000|2025-02-11 10:55:00|34.18|32.18|34.17|32.17|34.21|32.21|34.16|32.16|0
1739271600000|2025-02-11 11:00:00|34.15|32.15|34.23|32.23|34.3|32.3|34.15|32.15|0
1739271900000|2025-02-11 11:05:00|34.22|32.22|34.28|32.28|34.32|32.32|34.22|32.22|0
1739272200000|2025-02-11 11:10:00|34.26|32.26|34.13|32.13|34.29|32.29|34.12|32.12|0
1739272500000|2025-02-11 11:15:00|34.23|32.23|33.5|31.5|34.27|32.27|33.5|31.5|0
1739272800000|2025-02-11 11:20:00|33.51|31.51|33.56|31.56|33.58|31.58|33.49|31.49|0
1739273100000|2025-02-11 11:25:00|33.57|31.57|33.45|31.45|33.59|31.59|33.43|31.43|0
1739273400000|2025-02-11 11:30:00|33.44|31.44|33.39|31.39|33.46|31.46|33.38|31.38|0
1739273700000|2025-02-11 11:35:00|33.4|31.4|33.37|31.37|33.42|31.42|33.31|31.31|0
1739274000000|2025-02-11 11:40:00|33.39|31.39|33.42|31.42|33.49|31.49|33.38|31.38|0
1739274300000|2025-02-11 11:45:00|33.4|31.4|33.26|31.26|33.43|31.43|33.26|31.26|0
1739274600000|2025-02-11 11:50:00|33.27|31.27|33.33|31.33|33.33|31.33|33.25|31.25|0
1739274900000|2025-02-11 11:55:00|33.3|31.3|33.22|31.22|33.33|31.33|33.21|31.21|0
1739275200000|2025-02-11 12:00:00|34.28|31.28|34.5|31.5|34.55|31.55|34.21|31.21|0
1739275500000|2025-02-11 12:05:00|34.48|31.48|34.46|31.46|34.53|31.53|34.45|31.45|0
1739275800000|2025-02-11 12:10:00|34.45|31.45|34.49|31.49|34.5|31.5|34.4|31.4|0
1739276100000|2025-02-11 12:15:00|34.48|31.48|34.42|31.42|34.5|31.5|34.38|31.38|0
1739276400000|2025-02-11 12:20:00|34.45|31.45|34.38|31.38|34.54|31.54|34.35|31.35|0
1739276700000|2025-02-11 12:25:00|34.39|31.39|34.53|31.53|34.54|31.54|34.36|31.36|0
1739277000000|2025-02-11 12:30:00|33.48|31.48|33.43|31.43|33.55|31.55|33.37|31.37|0
1739277300000|2025-02-11 12:35:00|33.41|31.41|33.42|31.42|33.45|31.45|33.37|31.37|0
1739277600000|2025-02-11 12:40:00|33.41|31.41|33.32|31.32|33.43|31.43|33.27|31.27|0
1739277900000|2025-02-11 12:45:00|33.33|31.33|33.17|31.17|33.35|31.35|33.17|31.17|0
1739278200000|2025-02-11 12:50:00|33.18|31.18|33.32|31.32|33.35|31.35|33.11|31.11|0
1739278500000|2025-02-11 12:55:00|33.31|31.31|33.28|31.28|33.37|31.37|33.27|31.27|0
1739278800000|2025-02-11 13:00:00|34.3|31.3|34.29|31.29|34.34|31.34|34.28|31.28|0
1739279100000|2025-02-11 13:05:00|34.28|31.28|34.37|31.37|34.37|31.37|34.27|31.27|0
1739279400000|2025-02-11 13:10:00|34.38|31.38|34.41|31.41|34.42|31.42|34.37|31.37|0
1739279700000|2025-02-11 13:15:00|34.42|31.42|34.5|31.5|34.53|31.53|34.42|31.42|0
1739280000000|2025-02-11 13:20:00|34.53|31.53|34.66|31.66|34.7|31.7|34.53|31.53|0
1739280300000|2025-02-11 13:25:00|34.68|31.68|34.62|31.62|34.73|31.73|34.61|31.61|0
1739280600000|2025-02-11 13:30:00|33.69|31.69|33.54|31.54|33.69|31.69|33.44|31.44|0
1739280900000|2025-02-11 13:35:00|33.55|31.55|33.53|31.53|33.62|31.62|33.47|31.47|0
1739281200000|2025-02-11 13:40:00|33.56|31.56|33.52|31.52|33.61|31.61|33.42|31.42|0
1739281500000|2025-02-11 13:45:00|33.53|31.53|33.7|31.7|33.75|31.75|33.5|31.5|0
1739281800000|2025-02-11 13:50:00|33.71|31.71|33.75|31.75|33.78|31.78|33.62|31.62|0
1739282100000|2025-02-11 13:55:00|33.77|31.77|34.09|32.09|34.14|32.14|33.56|31.56|0
1739282400000|2025-02-11 14:00:00|35.05|32.05|35.2|32.2|35.33|32.33|34.43|31.43|0
1739282700000|2025-02-11 14:05:00|35.22|32.22|35.2|32.2|35.27|32.27|35.08|32.08|0
1739283000000|2025-02-11 14:10:00|35.21|32.21|35.24|32.24|35.31|32.31|35.2|32.2|0
1739283300000|2025-02-11 14:15:00|35.23|32.23|35.23|32.23|35.36|32.36|35.17|32.17|0
1739283600000|2025-02-11 14:20:00|35.21|32.21|35.31|32.31|35.32|32.32|35.18|32.18|0
1739283900000|2025-02-11 14:25:00|35.27|32.27|35.17|32.17|35.31|32.31|35.14|32.14|0
1739284200000|2025-02-11 14:30:00|35.16|32.16|34.75|31.75|35.17|32.17|34.71|31.71|0
1739284500000|2025-02-11 14:35:00|34.79|31.79|35.03|32.03|35.24|32.24|34.61|31.61|0
1739284800000|2025-02-11 14:40:00|35.06|32.06|34.99|31.99|35.11|32.11|34.93|31.93|0
1739285100000|2025-02-11 14:45:00|34.97|31.97|35.12|32.12|35.12|32.12|34.97|31.97|0
1739285400000|2025-02-11 14:50:00|35.09|32.09|34.98|31.98|35.09|32.09|34.89|31.89|0
1739285700000|2025-02-11 14:55:00|35|32|35.04|32.04|35.08|32.08|34.94|31.94|0
1739286000000|2025-02-11 15:00:00|35|32|35.1|32.1|35.17|32.17|34.74|31.74|0
1739286300000|2025-02-11 15:05:00|35.12|32.12|35.04|32.04|35.36|32.36|35.04|32.04|0
1739286600000|2025-02-11 15:10:00|35.05|32.05|35.02|32.02|35.14|32.14|34.94|31.94|0
1739286900000|2025-02-11 15:15:00|35.03|32.03|35.02|32.02|35.06|32.06|34.9|31.9|0
1739287200000|2025-02-11 15:20:00|35.01|32.01|34.9|31.9|35.11|32.11|34.82|31.82|0
1739287500000|2025-02-11 15:25:00|34.92|31.92|34.14|31.14|34.98|31.98|34.08|31.08|0
1739287800000|2025-02-11 15:30:00|34.15|31.15|34.19|31.19|34.22|31.22|34.07|31.07|0
1739288100000|2025-02-11 15:35:00|34.2|31.2|34.23|31.23|34.41|31.41|34.15|31.15|0
1739288400000|2025-02-11 15:40:00|34.26|31.26|34.18|31.18|34.29|31.29|34.18|31.18|0
1739288700000|2025-02-11 15:45:00|34.15|31.15|33.94|30.94|34.15|31.15|33.91|30.91|0
1739289000000|2025-02-11 15:50:00|33.95|30.95|33.81|30.81|33.95|30.95|33.78|30.78|0
1739289300000|2025-02-11 15:55:00|33.82|30.82|34.22|31.22|34.37|31.37|33.81|30.81|0
1739289600000|2025-02-11 16:00:00|34.19|31.19|34.26|31.26|34.3|31.3|34.13|31.13|0
1739289900000|2025-02-11 16:05:00|34.27|31.27|34.22|31.22|34.31|31.31|34.15|31.15|0
1739290200000|2025-02-11 16:10:00|34.19|31.19|34.18|31.18|34.27|31.27|34.16|31.16|0
1739290500000|2025-02-11 16:15:00|34.19|31.19|34.19|31.19|34.26|31.26|34.12|31.12|0
1739290800000|2025-02-11 16:20:00|34.17|31.17|34.15|31.15|34.17|31.17|34.11|31.11|0
1739291100000|2025-02-11 16:25:00|34.13|31.13|34.28|31.28|34.31|31.31|34.05|31.05|0
1739291400000|2025-02-11 16:30:00|34.24|31.24|34.06|31.06|34.24|31.24|33.98|30.98|0
1739291700000|2025-02-11 16:35:00|34.05|31.05|33.95|30.95|34.14|31.14|33.94|30.94|0
1739292000000|2025-02-11 16:40:00|33.94|30.94|33.93|30.93|34.01|31.01|33.9|30.9|0
1739292300000|2025-02-11 16:45:00|33.91|30.91|34.02|31.02|34.02|31.02|33.9|30.9|0
1739292600000|2025-02-11 16:50:00|34|31|34.24|31.24|34.26|31.26|34|31|0
1739292900000|2025-02-11 16:55:00|34.26|31.26|34.19|31.19|34.35|31.35|34.08|31.08|0
1739293200000|2025-02-11 17:00:00|34.22|31.22|34.45|31.45|34.53|31.53|34.19|31.19|0
1739293500000|2025-02-11 17:05:00|34.47|31.47|34.53|31.53|34.75|31.75|34.32|31.32|0
1739293800000|2025-02-11 17:10:00|34.55|31.55|34.6|31.6|34.65|31.65|34.49|31.49|0
1739294100000|2025-02-11 17:15:00|34.61|31.61|34.29|31.29|34.64|31.64|34.29|31.29|0
1739294400000|2025-02-11 17:20:00|34.32|31.32|34.31|31.31|34.55|31.55|34.25|31.25|0
1739294700000|2025-02-11 17:25:00|34.29|31.29|34.34|31.34|34.52|31.52|34.24|31.24|0
1739295000000|2025-02-11 17:30:00|34.33|31.33|34.43|31.43|34.43|31.43|34.29|31.29|0
1739295300000|2025-02-11 17:35:00|34.45|31.45|34.5|31.5|34.58|31.58|34.45|31.45|0
1739295600000|2025-02-11 17:40:00|34.48|31.48|34.54|31.54|34.59|31.59|34.44|31.44|0
1739295900000|2025-02-11 17:45:00|34.52|31.52|34.55|31.55|34.58|31.58|34.48|31.48|0
1739296200000|2025-02-11 17:50:00|34.54|31.54|34.62|31.62|34.71|31.71|34.52|31.52|0
1739296500000|2025-02-11 17:55:00|34.63|31.63|34.64|31.64|34.68|31.68|34.6|31.6|0
1739296800000|2025-02-11 18:00:00|34.66|31.66|34.67|31.67|34.76|31.76|34.61|31.61|0
1739297100000|2025-02-11 18:05:00|34.65|31.65|34.57|31.57|34.71|31.71|34.57|31.57|0
1739297400000|2025-02-11 18:10:00|34.56|31.56|34.58|31.58|34.74|31.74|34.48|31.48|0
1739297700000|2025-02-11 18:15:00|34.6|31.6|34.46|31.46|34.61|31.61|34.45|31.45|0
1739298000000|2025-02-11 18:20:00|34.45|31.45|34.57|31.57|34.57|31.57|34.41|31.41|0
1739298300000|2025-02-11 18:25:00|34.56|31.56|34.51|31.51|34.58|31.58|34.49|31.49|0
1739298600000|2025-02-11 18:30:00|34.5|31.5|34.22|31.22|34.53|31.53|34.21|31.21|0
1739298900000|2025-02-11 18:35:00|34.19|31.19|34.15|31.15|34.31|31.31|33.9|30.9|0
1739299200000|2025-02-11 18:40:00|34.14|31.14|34.09|31.09|34.17|31.17|33.99|30.99|0
1739299500000|2025-02-11 18:45:00|34.06|31.06|34.14|31.14|34.15|31.15|33.97|30.97|0
1739299800000|2025-02-11 18:50:00|34.15|31.15|34.27|31.27|34.3|31.3|34.15|31.15|0
1739300100000|2025-02-11 18:55:00|34.3|31.3|34.34|31.34|34.35|31.35|34.24|31.24|0
1739300400000|2025-02-11 19:00:00|34.36|31.36|34.23|31.23|34.38|31.38|34.23|31.23|0
1739300700000|2025-02-11 19:05:00|34.24|31.24|34.31|31.31|34.37|31.37|34.21|31.21|0
1739301000000|2025-02-11 19:10:00|34.29|31.29|34.4|31.4|34.44|31.44|34.25|31.25|0
1739301300000|2025-02-11 19:15:00|34.41|31.41|34.36|31.36|34.43|31.43|34.31|31.31|0
1739301600000|2025-02-11 19:20:00|34.34|31.34|34.26|31.26|34.36|31.36|34.24|31.24|0
1739301900000|2025-02-11 19:25:00|34.25|31.25|34.26|31.26|34.3|31.3|34.22|31.22|0
1739302200000|2025-02-11 19:30:00|34.25|31.25|34.22|31.22|34.26|31.26|34.14|31.14|0
1739302500000|2025-02-11 19:35:00|34.23|31.23|34.05|31.05|34.23|31.23|34.05|31.05|0
1739302800000|2025-02-11 19:40:00|34.02|31.02|33.83|30.83|34.11|31.11|33.67|30.67|0
1739303100000|2025-02-11 19:45:00|33.86|30.86|33.91|30.91|33.98|30.98|33.84|30.84|0
1739303400000|2025-02-11 19:50:00|33.9|30.9|33.88|30.88|33.95|30.95|33.83|30.83|0
1739303700000|2025-02-11 19:55:00|33.9|30.9|33.95|30.95|33.96|30.96|33.83|30.83|0
1739304000000|2025-02-11 20:00:00|33.92|30.92|33.87|30.87|33.93|30.93|33.81|30.81|0
1739304300000|2025-02-11 20:05:00|33.88|30.88|33.97|30.97|34|31|33.87|30.87|0
1739304600000|2025-02-11 20:10:00|33.96|30.96|33.89|30.89|33.97|30.97|33.88|30.88|0
1739304900000|2025-02-11 20:15:00|33.88|30.88|33.96|30.96|34.05|31.05|33.88|30.88|0
1739305200000|2025-02-11 20:20:00|33.97|30.97|34.07|31.07|34.07|31.07|33.94|30.94|0
1739305500000|2025-02-11 20:25:00|34.09|31.09|34.01|31.01|34.13|31.13|33.95|30.95|0
1739305800000|2025-02-11 20:30:00|34.02|31.02|34|31|34.06|31.06|33.85|30.85|0
1739306100000|2025-02-11 20:35:00|34.03|31.03|34.23|31.23|34.23|31.23|34|31|0
1739306400000|2025-02-11 20:40:00|34.26|31.26|34.17|31.17|34.34|31.34|34.12|31.12|0
1739306700000|2025-02-11 20:45:00|34.19|31.19|34.25|31.25|34.32|31.32|34.17|31.17|0
1739307000000|2025-02-11 20:50:00|34.24|31.24|34.25|31.25|34.28|31.28|34.08|31.08|0
1739307300000|2025-02-11 20:55:00|34.21|31.21|34.08|31.08|34.33|31.33|33.97|30.97|0
1739307600000|2025-02-11 21:00:00|32.26|30.26|32.34|30.34|32.36|30.36|32.18|30.18|0
1739307900000|2025-02-11 21:05:00|32.35|30.35|32.32|30.32|32.45|30.45|32.24|30.24|0
1739308200000|2025-02-11 21:10:00|32.3|30.3|32.4|30.4|32.44|30.44|32.3|30.3|0
1739308500000|2025-02-11 21:15:00|34.14|30.94|34.33|31.13|34.33|31.13|34.1|30.9|0
1739308800000|2025-02-11 21:20:00|34.32|31.12|34.37|31.17|34.37|31.17|34.3|31.1|0
1739309100000|2025-02-11 21:25:00|34.38|31.18|34.37|31.17|34.38|31.18|34.34|31.14|0
1739309400000|2025-02-11 21:30:00|34.35|31.15|34.38|31.18|34.38|31.18|34.34|31.14|0
1739309700000|2025-02-11 21:35:00|34.39|31.19|34.39|31.19|34.41|31.21|34.35|31.15|0
1739310000000|2025-02-11 21:40:00|34.4|31.2|34.4|31.2|34.44|31.24|34.38|31.18|0
1739310300000|2025-02-11 21:45:00|34.42|31.22|34.38|31.18|34.43|31.23|34.38|31.18|0
1739310600000|2025-02-11 21:50:00|34.39|31.19|34.39|31.19|34.4|31.2|34.36|31.16|0
1739310900000|2025-02-11 21:55:00|34.37|31.17|34.37|31.17|34.37|31.17|34.33|31.13|0
1739311200000|2025-02-11 22:00:00|34.38|31.18|34.37|31.17|34.38|31.18|34.37|31.17|0
1739311500000|2025-02-11 22:05:00|34.38|31.18|34.37|31.17|34.38|31.18|34.36|31.16|0
1739311800000|2025-02-11 22:10:00|34.38|31.18|34.37|31.17|34.38|31.18|34.36|31.16|0
1739312100000|2025-02-11 22:15:00|34.38|31.18|34.34|31.14|34.38|31.18|34.34|31.14|0
1739312400000|2025-02-11 22:20:00|34.36|31.16|34.36|31.16|34.36|31.16|34.36|31.16|0
1739313300000|2025-02-11 22:35:00|34.37|31.17|34.4|31.2|34.41|31.21|34.36|31.16|0
1739313600000|2025-02-11 22:40:00|34.37|31.17|34.41|31.21|34.41|31.21|34.37|31.17|0
1739313900000|2025-02-11 22:45:00|34.4|31.2|34.41|31.21|34.41|31.21|34.38|31.18|0
1739314200000|2025-02-11 22:50:00|34.4|31.2|34.39|31.19|34.4|31.2|34.39|31.19|0
1739314500000|2025-02-11 22:55:00|34.4|31.2|34.39|31.19|34.41|31.21|34.39|31.19|0
1739314800000|2025-02-11 23:00:00|34.31|31.11|34.27|31.07|34.31|31.11|34.12|30.92|0
1739315100000|2025-02-11 23:05:00|34.26|31.06|34.41|31.21|34.42|31.22|34.26|31.06|0
1739315400000|2025-02-11 23:10:00|34.42|31.22|34.44|31.24|34.53|31.33|34.42|31.22|0
1739315700000|2025-02-11 23:15:00|34.43|31.23|34.54|31.34|34.56|31.36|34.42|31.22|0
1739316000000|2025-02-11 23:20:00|34.53|31.33|34.5|31.3|34.54|31.34|34.46|31.26|0
1739316300000|2025-02-11 23:25:00|34.51|31.31|34.35|31.15|34.53|31.33|34.35|31.15|0
1739316600000|2025-02-11 23:30:00|34.34|31.14|34.21|31.01|34.34|31.14|34.17|30.97|0
1739316900000|2025-02-11 23:35:00|34.19|30.99|34.22|31.02|34.23|31.03|34.17|30.97|0
1739317200000|2025-02-11 23:40:00|34.23|31.03|34.18|30.98|34.23|31.03|34.14|30.94|0
1739317500000|2025-02-11 23:45:00|34.19|30.99|34.17|30.97|34.19|30.99|34.15|30.95|0
1739317800000|2025-02-11 23:50:00|34.18|30.98|34.19|30.99|34.22|31.02|34.13|30.93|0
1739318100000|2025-02-11 23:55:00|34.2|31|34.23|31.03|34.23|31.03|34.17|30.97|0
1739318400000|2025-02-12 00:00:00|34.24|31.04|34.17|30.97|34.29|31.09|34.15|30.95|0
1739318700000|2025-02-12 00:05:00|34.19|30.99|34.23|31.03|34.23|31.03|34.15|30.95|0
1739319000000|2025-02-12 00:10:00|34.22|31.02|34.26|31.06|34.29|31.09|34.2|31|0
1739319300000|2025-02-12 00:15:00|34.27|31.07|34.21|31.01|34.27|31.07|34.21|31.01|0
1739319600000|2025-02-12 00:20:00|34.2|31|34.17|30.97|34.2|31|34.16|30.96|0
1739319900000|2025-02-12 00:25:00|34.18|30.98|34.13|30.93|34.18|30.98|34.11|30.91|0
1739320200000|2025-02-12 00:30:00|34.12|30.92|34.14|30.94|34.15|30.95|34.05|30.85|0
1739320500000|2025-02-12 00:35:00|34.13|30.93|34.13|30.93|34.18|30.98|34.13|30.93|0
1739320800000|2025-02-12 00:40:00|34.14|30.94|34.1|30.9|34.15|30.95|34.1|30.9|0
1739321100000|2025-02-12 00:45:00|34.08|30.88|34.03|30.83|34.1|30.9|34.01|30.81|0
1739321400000|2025-02-12 00:50:00|34.02|30.82|34.13|30.93|34.13|30.93|34.02|30.82|0
1739321700000|2025-02-12 00:55:00|34.12|30.92|34.19|30.99|34.21|31.01|34.12|30.92|0
1739322000000|2025-02-12 01:00:00|34.2|31|34.21|31.01|34.25|31.05|34.2|31|0
1739322300000|2025-02-12 01:05:00|34.2|31|34.27|31.07|34.33|31.13|34.19|30.99|0
1739322600000|2025-02-12 01:10:00|34.26|31.06|34.18|30.98|34.26|31.06|34.17|30.97|0
1739322900000|2025-02-12 01:15:00|34.17|30.97|34.21|31.01|34.24|31.04|34.17|30.97|0
1739323200000|2025-02-12 01:20:00|34.22|31.02|34.3|31.1|34.33|31.13|34.21|31.01|0
1739323500000|2025-02-12 01:25:00|34.31|31.11|34.29|31.09|34.33|31.13|34.25|31.05|0
1739323800000|2025-02-12 01:30:00|32.43|30.43|32.47|30.47|32.48|30.48|32.41|30.41|0
1739324100000|2025-02-12 01:35:00|32.45|30.45|32.41|30.41|32.49|30.49|32.39|30.39|0
1739324400000|2025-02-12 01:40:00|32.39|30.39|32.3|30.3|32.44|30.44|32.3|30.3|0
1739324700000|2025-02-12 01:45:00|32.29|30.29|32.24|30.24|32.31|30.31|32.2|30.2|0
1739325000000|2025-02-12 01:50:00|32.22|30.22|32.23|30.23|32.27|30.27|32.2|30.2|0
1739325300000|2025-02-12 01:55:00|32.22|30.22|32.2|30.2|32.23|30.23|32.2|30.2|0
1739325600000|2025-02-12 02:00:00|33.94|30.94|34.01|31.01|34.01|31.01|33.94|30.94|0
1739325900000|2025-02-12 02:05:00|33.99|30.99|34.01|31.01|34.03|31.03|33.99|30.99|0
1739326200000|2025-02-12 02:10:00|33.99|30.99|34|31|34.02|31.02|33.99|30.99|0
1739326500000|2025-02-12 02:15:00|32.18|30.18|32.19|30.19|32.21|30.21|32.16|30.16|0
1739326800000|2025-02-12 02:20:00|32.18|30.18|32.19|30.19|32.2|30.2|32.16|30.16|0
1739327100000|2025-02-12 02:25:00|32.17|30.17|32.19|30.19|32.21|30.21|32.17|30.17|0
1739327400000|2025-02-12 02:30:00|34.04|31.04|34|31|34.05|31.05|33.99|30.99|0
1739327700000|2025-02-12 02:35:00|34.01|31.01|34.01|31.01|34.04|31.04|34.01|31.01|0
1739328000000|2025-02-12 02:40:00|34|31|34.01|31.01|34.04|31.04|34|31|0
1739328300000|2025-02-12 02:45:00|32.19|30.19|32.18|30.18|32.21|30.21|32.13|30.13|0
1739328600000|2025-02-12 02:50:00|32.17|30.17|32.18|30.18|32.2|30.2|32.17|30.17|0
1739328900000|2025-02-12 02:55:00|32.17|30.17|32.22|30.22|32.26|30.26|32.17|30.17|0
1739329200000|2025-02-12 03:00:00|34.12|31.12|34.15|31.15|34.17|31.17|34.11|31.11|0
1739329500000|2025-02-12 03:05:00|34.17|31.17|34.15|31.15|34.17|31.17|34.14|31.14|0
1739329800000|2025-02-12 03:10:00|34.16|31.16|34.18|31.18|34.18|31.18|34.14|31.14|0
1739330100000|2025-02-12 03:15:00|34.16|31.16|34.16|31.16|34.18|31.18|34.14|31.14|0
1739330400000|2025-02-12 03:20:00|34.15|31.15|34.15|31.15|34.18|31.18|34.13|31.13|0
1739330700000|2025-02-12 03:25:00|34.16|31.16|34.19|31.19|34.19|31.19|34.15|31.15|0
1739331000000|2025-02-12 03:30:00|32.34|30.34|32.42|30.42|32.46|30.46|32.34|30.34|0
1739331300000|2025-02-12 03:35:00|32.43|30.43|32.42|30.42|32.45|30.45|32.4|30.4|0
1739331600000|2025-02-12 03:40:00|32.44|30.44|32.46|30.46|32.48|30.48|32.39|30.39|0
1739331900000|2025-02-12 03:45:00|34.29|31.29|34.33|31.33|34.33|31.33|34.26|31.26|0
1739332200000|2025-02-12 03:50:00|34.3|31.3|34.29|31.29|34.3|31.3|34.26|31.26|0
1739332500000|2025-02-12 03:55:00|34.27|31.27|34.3|31.3|34.31|31.31|34.27|31.27|0
1739332800000|2025-02-12 04:00:00|32.53|30.53|32.51|30.51|32.57|30.57|32.49|30.49|0
1739333100000|2025-02-12 04:05:00|32.52|30.52|32.52|30.52|32.54|30.54|32.5|30.5|0
1739333400000|2025-02-12 04:10:00|32.54|30.54|32.52|30.52|32.57|30.57|32.5|30.5|0
1739333700000|2025-02-12 04:15:00|32.53|30.53|32.51|30.51|32.53|30.53|32.5|30.5|0
1739334000000|2025-02-12 04:20:00|32.53|30.53|32.51|30.51|32.53|30.53|32.49|30.49|0
1739334300000|2025-02-12 04:25:00|32.52|30.52|32.51|30.51|32.52|30.52|32.5|30.5|0
1739334600000|2025-02-12 04:30:00|32.52|30.52|32.52|30.52|32.55|30.55|32.5|30.5|0
1739334900000|2025-02-12 04:35:00|32.53|30.53|32.53|30.53|32.53|30.53|32.47|30.47|0
1739335200000|2025-02-12 04:40:00|32.54|30.54|32.57|30.57|32.58|30.58|32.52|30.52|0
1739335500000|2025-02-12 04:45:00|34.34|31.34|34.33|31.33|34.36|31.36|34.33|31.33|0
1739335800000|2025-02-12 04:50:00|34.34|31.34|34.34|31.34|34.35|31.35|34.34|31.34|0
1739336100000|2025-02-12 04:55:00|34.33|31.33|34.31|31.31|34.34|31.34|34.31|31.31|0
1739336400000|2025-02-12 05:00:00|34.33|31.33|34.31|31.31|34.33|31.33|34.28|31.28|0
1739336700000|2025-02-12 05:05:00|34.32|31.32|34.3|31.3|34.32|31.32|34.3|31.3|0
1739337000000|2025-02-12 05:10:00|34.31|31.31|34.32|31.32|34.32|31.32|34.3|31.3|0
1739337300000|2025-02-12 05:15:00|32.58|30.58|32.61|30.61|32.66|30.66|32.55|30.55|0
1739337600000|2025-02-12 05:20:00|32.62|30.62|32.61|30.61|32.63|30.63|32.59|30.59|0
1739337900000|2025-02-12 05:25:00|32.6|30.6|32.6|30.6|32.63|30.63|32.58|30.58|0
1739338200000|2025-02-12 05:30:00|34.37|31.37|34.38|31.38|34.41|31.41|34.37|31.37|0
1739338500000|2025-02-12 05:35:00|34.37|31.37|34.37|31.37|34.38|31.38|34.36|31.36|0
1739338800000|2025-02-12 05:40:00|34.36|31.36|34.37|31.37|34.37|31.37|34.36|31.36|0
1739339100000|2025-02-12 05:45:00|34.38|31.38|34.37|31.37|34.38|31.38|34.37|31.37|0
1739339400000|2025-02-12 05:50:00|34.38|31.38|34.39|31.39|34.39|31.39|34.37|31.37|0
1739339700000|2025-02-12 05:55:00|34.38|31.38|34.39|31.39|34.4|31.4|34.38|31.38|0
1739340000000|2025-02-12 06:00:00|32.66|30.66|32.67|30.67|32.69|30.69|32.65|30.65|0
1739340300000|2025-02-12 06:05:00|32.66|30.66|32.65|30.65|32.67|30.67|32.65|30.65|0
1739340600000|2025-02-12 06:10:00|32.64|30.64|32.73|30.73|32.74|30.74|32.64|30.64|0
1739340900000|2025-02-12 06:15:00|34.39|31.39|34.36|31.36|34.4|31.4|34.35|31.35|0
1739341200000|2025-02-12 06:20:00|34.35|31.35|34.31|31.31|34.37|31.37|34.31|31.31|0
1739341500000|2025-02-12 06:25:00|34.32|31.32|34.31|31.31|34.33|31.33|34.31|31.31|0
1739341800000|2025-02-12 06:30:00|32.64|30.64|32.6|30.6|32.68|30.68|32.59|30.59|0
1739342100000|2025-02-12 06:35:00|32.62|30.62|32.6|30.6|32.62|30.62|32.59|30.59|0
1739342400000|2025-02-12 06:40:00|32.59|30.59|32.58|30.58|32.65|30.65|32.58|30.58|0
1739342700000|2025-02-12 06:45:00|34.25|31.25|34.29|31.29|34.29|31.29|34.25|31.25|0
1739343000000|2025-02-12 06:50:00|34.28|31.28|34.26|31.26|34.3|31.3|34.25|31.25|0
1739343300000|2025-02-12 06:55:00|34.25|31.25|34.29|31.29|34.29|31.29|34.25|31.25|0
1739343600000|2025-02-12 07:00:00|32.55|30.55|32.57|30.57|32.58|30.58|32.54|30.54|0
1739343900000|2025-02-12 07:05:00|32.58|30.58|32.58|30.58|32.59|30.59|32.54|30.54|0
1739344200000|2025-02-12 07:10:00|32.56|30.56|32.6|30.6|32.63|30.63|32.56|30.56|0
1739344500000|2025-02-12 07:15:00|32.61|30.61|32.56|30.56|32.63|30.63|32.56|30.56|0
1739344800000|2025-02-12 07:20:00|32.57|30.57|32.58|30.58|32.6|30.6|32.56|30.56|0
1739345100000|2025-02-12 07:25:00|32.57|30.57|32.56|30.56|32.58|30.58|32.55|30.55|0
1739345400000|2025-02-12 07:30:00|32.57|30.57|32.62|30.62|32.62|30.62|32.56|30.56|0
1739345700000|2025-02-12 07:35:00|32.63|30.63|32.6|30.6|32.64|30.64|32.6|30.6|0
1739346000000|2025-02-12 07:40:00|32.59|30.59|32.44|30.44|32.62|30.62|32.41|30.41|0
1739346300000|2025-02-12 07:45:00|32.46|30.46|32.46|30.46|32.49|30.49|32.44|30.44|0
1739346600000|2025-02-12 07:50:00|32.48|30.48|32.49|30.49|32.49|30.49|32.44|30.44|0
1739346900000|2025-02-12 07:55:00|32.48|30.48|32.48|30.48|32.49|30.49|32.44|30.44|0
1739347200000|2025-02-12 08:00:00|34.19|31.19|34.06|31.06|34.23|31.23|34.05|31.05|0
1739347500000|2025-02-12 08:05:00|34.07|31.07|34.04|31.04|34.12|31.12|34.04|31.04|0
1739347800000|2025-02-12 08:10:00|34.06|31.06|34.16|31.16|34.16|31.16|34.06|31.06|0
1739348100000|2025-02-12 08:15:00|32.36|30.36|32.48|30.48|32.48|30.48|32.35|30.35|0
1739348400000|2025-02-12 08:20:00|32.47|30.47|32.47|30.47|32.5|30.5|32.44|30.44|0
1739348700000|2025-02-12 08:25:00|32.48|30.48|32.49|30.49|32.5|30.5|32.44|30.44|0
1739349000000|2025-02-12 08:30:00|32.47|30.47|32.37|30.37|32.5|30.5|32.36|30.36|0
1739349300000|2025-02-12 08:35:00|32.36|30.36|32.31|30.31|32.39|30.39|32.27|30.27|0
1739349600000|2025-02-12 08:40:00|32.33|30.33|32.37|30.37|32.39|30.39|32.3|30.3|0
1739349900000|2025-02-12 08:45:00|32.38|30.38|32.36|30.36|32.41|30.41|32.35|30.35|0
1739350200000|2025-02-12 08:50:00|32.35|30.35|32.39|30.39|32.42|30.42|32.34|30.34|0
1739350500000|2025-02-12 08:55:00|32.4|30.4|32.45|30.45|32.49|30.49|32.39|30.39|0
1739350800000|2025-02-12 09:00:00|34.26|31.26|34.39|31.39|34.43|31.43|34.26|31.26|0
1739351100000|2025-02-12 09:05:00|34.4|31.4|34.56|31.56|34.74|31.74|34.4|31.4|0
1739351400000|2025-02-12 09:10:00|33.92|30.92|34.68|31.68|34.75|31.75|33.92|30.92|0
1739351700000|2025-02-12 09:15:00|34.69|31.69|34.81|31.81|34.84|31.84|34.62|31.62|0
1739352000000|2025-02-12 09:20:00|34.8|31.8|34.74|31.74|34.95|31.95|34.74|31.74|0
1739352300000|2025-02-12 09:25:00|34.73|31.73|34.72|31.72|34.76|31.76|34.69|31.69|0
1739352600000|2025-02-12 09:30:00|33|31|32.95|30.95|33.03|31.03|32.91|30.91|0
1739352900000|2025-02-12 09:35:00|32.93|30.93|32.93|30.93|32.98|30.98|32.91|30.91|0
1739353200000|2025-02-12 09:40:00|32.92|30.92|32.75|30.75|32.92|30.92|32.72|30.72|0
1739353500000|2025-02-12 09:45:00|32.76|30.76|32.8|30.8|32.81|30.81|32.72|30.72|0
1739353800000|2025-02-12 09:50:00|32.79|30.79|32.76|30.76|32.82|30.82|32.68|30.68|0
1739354100000|2025-02-12 09:55:00|32.77|30.77|32.76|30.76|32.77|30.77|32.72|30.72|0
1739354400000|2025-02-12 10:00:00|32.78|30.78|32.79|30.79|32.84|30.84|32.74|30.74|0
1739354700000|2025-02-12 10:05:00|32.81|30.81|32.8|30.8|32.83|30.83|32.76|30.76|0
1739355000000|2025-02-12 10:10:00|32.85|30.85|32.89|30.89|32.91|30.91|32.8|30.8|0
1739355300000|2025-02-12 10:15:00|32.91|30.91|32.84|30.84|32.92|30.92|32.83|30.83|0
1739355600000|2025-02-12 10:20:00|32.85|30.85|32.71|30.71|32.86|30.86|32.67|30.67|0
1739355900000|2025-02-12 10:25:00|32.7|30.7|32.64|30.64|32.73|30.73|32.63|30.63|0
1739356200000|2025-02-12 10:30:00|32.67|30.67|32.62|30.62|32.67|30.67|32.57|30.57|0
1739356500000|2025-02-12 10:35:00|32.61|30.61|32.69|30.69|32.71|30.71|32.58|30.58|0
1739356800000|2025-02-12 10:40:00|32.7|30.7|32.69|30.69|32.73|30.73|32.68|30.68|0
1739357100000|2025-02-12 10:45:00|32.7|30.7|32.7|30.7|32.73|30.73|32.68|30.68|0
1739357400000|2025-02-12 10:50:00|32.69|30.69|32.7|30.7|32.73|30.73|32.66|30.66|0
1739357700000|2025-02-12 10:55:00|32.68|30.68|32.55|30.55|32.71|30.71|32.5|30.5|0
1739358000000|2025-02-12 11:00:00|34.31|31.31|34.3|31.3|34.37|31.37|34.26|31.26|0
1739358300000|2025-02-12 11:05:00|34.32|31.32|34.49|31.49|34.56|31.56|34.3|31.3|0
1739358600000|2025-02-12 11:10:00|34.5|31.5|34.37|31.37|34.52|31.52|34.36|31.36|0
1739358900000|2025-02-12 11:15:00|32.61|30.61|32.7|30.7|32.71|30.71|32.58|30.58|0
1739359200000|2025-02-12 11:20:00|32.68|30.68|32.56|30.56|32.69|30.69|32.54|30.54|0
1739359500000|2025-02-12 11:25:00|32.57|30.57|32.59|30.59|32.62|30.62|32.55|30.55|0
1739359800000|2025-02-12 11:30:00|32.58|30.58|32.6|30.6|32.64|30.64|32.58|30.58|0
1739360100000|2025-02-12 11:35:00|32.61|30.61|32.51|30.51|32.61|30.61|32.5|30.5|0
1739360400000|2025-02-12 11:40:00|32.5|30.5|32.56|30.56|32.57|30.57|32.45|30.45|0
1739360700000|2025-02-12 11:45:00|32.55|30.55|32.55|30.55|32.6|30.6|32.53|30.53|0
1739361000000|2025-02-12 11:50:00|32.56|30.56|32.56|30.56|32.57|30.57|32.52|30.52|0
1739361300000|2025-02-12 11:55:00|32.57|30.57|32.55|30.55|32.58|30.58|32.52|30.52|0
1739361600000|2025-02-12 12:00:00|32.53|30.53|32.5|30.5|32.6|30.6|32.49|30.49|0
1739361900000|2025-02-12 12:05:00|32.51|30.51|32.55|30.55|32.58|30.58|32.51|30.51|0
1739362200000|2025-02-12 12:10:00|32.56|30.56|32.46|30.46|32.6|30.6|32.46|30.46|0
1739362500000|2025-02-12 12:15:00|32.47|30.47|32.46|30.46|32.48|30.48|32.43|30.43|0
1739362800000|2025-02-12 12:20:00|32.47|30.47|32.46|30.46|32.51|30.51|32.43|30.43|0
1739363100000|2025-02-12 12:25:00|32.45|30.45|32.43|30.43|32.49|30.49|32.43|30.43|0
1739363400000|2025-02-12 12:30:00|32.44|30.44|32.37|30.37|32.47|30.47|32.32|30.32|0
1739363700000|2025-02-12 12:35:00|32.35|30.35|32.35|30.35|32.38|30.38|32.33|30.33|0
1739364000000|2025-02-12 12:40:00|32.33|30.33|32.25|30.25|32.33|30.33|32.24|30.24|0
1739364300000|2025-02-12 12:45:00|32.26|30.26|32.2|30.2|32.28|30.28|32.13|30.13|0
1739364600000|2025-02-12 12:50:00|32.18|30.18|32.27|30.27|32.3|30.3|32.15|30.15|0
1739364900000|2025-02-12 12:55:00|32.28|30.28|32.15|30.15|32.3|30.3|32.09|30.09|0
1739365200000|2025-02-12 13:00:00|34|31|33.85|30.85|34|31|33.75|30.75|0
1739365500000|2025-02-12 13:05:00|33.84|30.84|33.85|30.85|34.5|31.5|33.7|30.7|0
1739365800000|2025-02-12 13:10:00|33.86|30.86|33.82|30.82|33.87|30.87|33.79|30.79|0
1739366100000|2025-02-12 13:15:00|33.83|30.83|33.78|30.78|33.83|30.83|33.69|30.69|0
1739366400000|2025-02-12 13:20:00|33.77|30.77|33.84|30.84|33.9|30.9|33.77|30.77|0
1739366700000|2025-02-12 13:25:00|33.86|30.86|33.83|30.83|33.88|30.88|33.79|30.79|0
1739367000000|2025-02-12 13:30:00|33.84|30.84|35.93|32.93|36.68|33.68|33.76|30.76|0
1739367300000|2025-02-12 13:35:00|35.96|32.96|36.49|33.49|36.69|33.69|35.69|32.69|0
1739367600000|2025-02-12 13:40:00|36.57|33.57|36.46|33.46|36.64|33.64|36.29|33.29|0
1739367900000|2025-02-12 13:45:00|36.48|33.48|36.26|33.26|36.56|33.56|36|33|0
1739368200000|2025-02-12 13:50:00|36.28|33.28|36.07|33.07|36.45|33.45|36.03|33.03|0
1739368500000|2025-02-12 13:55:00|36.1|33.1|36.18|33.18|36.18|33.18|36.01|33.01|0
1739368800000|2025-02-12 14:00:00|36.15|33.15|36.55|33.55|36.62|33.62|36.15|33.15|0
1739369100000|2025-02-12 14:05:00|36.57|33.57|37.29|34.29|37.45|34.45|36.54|33.54|0
1739369400000|2025-02-12 14:10:00|37.28|34.28|37.17|34.17|37.35|34.35|37.14|34.14|0
1739369700000|2025-02-12 14:15:00|37.19|34.19|37.08|34.08|37.22|34.22|37|34|0
1739370000000|2025-02-12 14:20:00|37.13|34.13|36.72|33.72|37.21|34.21|36.72|33.72|0
1739370300000|2025-02-12 14:25:00|36.75|33.75|36.87|33.87|36.91|33.91|36.72|33.72|0
1739370600000|2025-02-12 14:30:00|36.88|33.88|36.62|33.62|37.28|34.28|36.61|33.61|0
1739370900000|2025-02-12 14:35:00|36.64|33.64|36.34|33.34|36.78|33.78|36.22|33.22|0
1739371200000|2025-02-12 14:40:00|36.36|33.36|35.98|32.98|36.82|33.82|35.94|32.94|0
1739371500000|2025-02-12 14:45:00|35.99|32.99|36.09|33.09|36.13|33.13|35.64|32.64|0
1739371800000|2025-02-12 14:50:00|35.82|32.82|35.63|32.63|35.99|32.99|35.53|32.53|0
1739372100000|2025-02-12 14:55:00|35.66|32.66|35.71|32.71|35.81|32.81|35.63|32.63|0
1739372400000|2025-02-12 15:00:00|35.74|32.74|36.53|33.53|36.53|33.53|35.65|32.65|0
1739372700000|2025-02-12 15:05:00|36.55|33.55|36.31|33.31|36.63|33.63|36.16|33.16|0
1739373000000|2025-02-12 15:10:00|36.3|33.3|36.65|33.65|36.7|33.7|36|33|0
1739373300000|2025-02-12 15:15:00|36.67|33.67|35.82|32.82|36.7|33.7|35.8|32.8|0
1739373600000|2025-02-12 15:20:00|35.83|32.83|35.41|32.41|35.92|32.92|35.21|32.21|0
1739373900000|2025-02-12 15:25:00|35.43|32.43|35.83|32.83|36.18|33.18|35.29|32.29|0
1739374200000|2025-02-12 15:30:00|35.82|32.82|35.63|32.63|35.84|32.84|35.58|32.58|0
1739374500000|2025-02-12 15:35:00|35.65|32.65|35.07|32.07|35.7|32.7|34.82|31.82|0
1739374800000|2025-02-12 15:40:00|35.1|32.1|35.26|32.26|35.41|32.41|35.05|32.05|0
1739375100000|2025-02-12 15:45:00|35.23|32.23|35.51|32.51|35.62|32.62|35.2|32.2|0
1739375400000|2025-02-12 15:50:00|35.45|32.45|35.32|32.32|35.55|32.55|35.31|32.31|0
1739375700000|2025-02-12 15:55:00|35.34|32.34|35.28|32.28|35.38|32.38|35.23|32.23|0
1739376000000|2025-02-12 16:00:00|35.31|32.31|35.54|32.54|35.59|32.59|35.28|32.28|0
1739376300000|2025-02-12 16:05:00|35.57|32.57|35.73|32.73|35.85|32.85|35.33|32.33|0
1739376600000|2025-02-12 16:10:00|35.72|32.72|36.01|33.01|36.14|33.14|35.56|32.56|0
1739376900000|2025-02-12 16:15:00|36.07|33.07|36.2|33.2|36.23|33.23|35.95|32.95|0
1739377200000|2025-02-12 16:20:00|36.16|33.16|36.37|33.37|36.52|33.52|36.1|33.1|0
1739377500000|2025-02-12 16:25:00|36.38|33.38|36.14|33.14|36.64|33.64|36.14|33.14|0
1739377800000|2025-02-12 16:30:00|36.17|33.17|36.27|33.27|36.58|33.58|36.17|33.17|0
1739378100000|2025-02-12 16:35:00|36.26|33.26|35.98|32.98|36.29|33.29|35.91|32.91|0
1739378400000|2025-02-12 16:40:00|36.01|33.01|35.56|32.56|36.01|33.01|35.55|32.55|0
1739378700000|2025-02-12 16:45:00|35.59|32.59|35.77|32.77|36.17|33.17|35.55|32.55|0
1739379000000|2025-02-12 16:50:00|35.76|32.76|35.43|32.43|35.77|32.77|35.36|32.36|0
1739379300000|2025-02-12 16:55:00|35.44|32.44|35.01|32.01|35.45|32.45|34.96|31.96|0
1739379600000|2025-02-12 17:00:00|35.04|32.04|35.05|32.05|35.12|32.12|34.84|31.84|0
1739379900000|2025-02-12 17:05:00|35.08|32.08|35.08|32.08|35.2|32.2|34.94|31.94|0
1739380200000|2025-02-12 17:10:00|35.07|32.07|34.75|31.75|35.8|32.8|34.6|31.6|0
1739380500000|2025-02-12 17:15:00|34.74|31.74|34.76|31.76|34.8|31.8|34.59|31.59|0
1739380800000|2025-02-12 17:20:00|34.79|31.79|34.69|31.69|34.8|31.8|34.6|31.6|0
1739381100000|2025-02-12 17:25:00|34.71|31.71|34.69|31.69|34.76|31.76|34.6|31.6|0
1739381400000|2025-02-12 17:30:00|34.79|31.79|34.72|31.72|34.88|31.88|34.64|31.64|0
1739381700000|2025-02-12 17:35:00|34.7|31.7|34.84|31.84|34.89|31.89|34.66|31.66|0
1739382000000|2025-02-12 17:40:00|34.85|31.85|34.99|31.99|35.05|32.05|34.84|31.84|0
1739382300000|2025-02-12 17:45:00|34.97|31.97|34.65|31.65|35|32|34.51|31.51|0
1739382600000|2025-02-12 17:50:00|34.63|31.63|34.44|31.44|34.69|31.69|34.44|31.44|0
1739382900000|2025-02-12 17:55:00|34.46|31.46|34.5|31.5|35.01|32.01|34.3|31.3|0
1739383200000|2025-02-12 18:00:00|34.48|31.48|34.71|31.71|34.71|31.71|34.4|31.4|0
1739383500000|2025-02-12 18:05:00|34.68|31.68|34.75|31.75|34.85|31.85|34.59|31.59|0
1739383800000|2025-02-12 18:10:00|34.76|31.76|34.67|31.67|34.83|31.83|34.67|31.67|0
1739384100000|2025-02-12 18:15:00|34.7|31.7|34.86|31.86|34.88|31.88|34.64|31.64|0
1739384400000|2025-02-12 18:20:00|34.87|31.87|34.86|31.86|34.96|31.96|34.79|31.79|0
1739384700000|2025-02-12 18:25:00|34.87|31.87|34.94|31.94|35.07|32.07|34.79|31.79|0
1739385000000|2025-02-12 18:30:00|34.92|31.92|34.88|31.88|35|32|34.83|31.83|0
1739385300000|2025-02-12 18:35:00|34.89|31.89|34.89|31.89|34.96|31.96|34.84|31.84|0
1739385600000|2025-02-12 18:40:00|34.88|31.88|35.25|32.25|35.27|32.27|34.87|31.87|0
1739385900000|2025-02-12 18:45:00|35.27|32.27|35.16|32.16|35.27|32.27|35.05|32.05|0
1739386200000|2025-02-12 18:50:00|35.19|32.19|35.05|32.05|35.2|32.2|34.97|31.97|0
1739386500000|2025-02-12 18:55:00|35.04|32.04|35.12|32.12|35.15|32.15|34.98|31.98|0
1739386800000|2025-02-12 19:00:00|35.16|32.16|35.31|32.31|35.32|32.32|35.12|32.12|0
1739387100000|2025-02-12 19:05:00|35.3|32.3|35.25|32.25|35.47|32.47|35.21|32.21|0
1739387400000|2025-02-12 19:10:00|35.27|32.27|35.4|32.4|35.47|32.47|35.27|32.27|0
1739387700000|2025-02-12 19:15:00|35.42|32.42|35.4|32.4|35.47|32.47|35.36|32.36|0
1739388000000|2025-02-12 19:20:00|35.39|32.39|35.21|32.21|35.44|32.44|35.11|32.11|0
1739388300000|2025-02-12 19:25:00|35.22|32.22|35.21|32.21|35.39|32.39|35.07|32.07|0
1739388600000|2025-02-12 19:30:00|35.18|32.18|35.02|32.02|35.19|32.19|35|32|0
1739388900000|2025-02-12 19:35:00|35.03|32.03|34.96|31.96|35.06|32.06|34.91|31.91|0
1739389200000|2025-02-12 19:40:00|34.93|31.93|34.93|31.93|34.99|31.99|34.92|31.92|0
1739389500000|2025-02-12 19:45:00|34.92|31.92|34.59|31.59|34.95|31.95|34.57|31.57|0
1739389800000|2025-02-12 19:50:00|34.62|31.62|34.65|31.65|34.78|31.78|34.62|31.62|0
1739390100000|2025-02-12 19:55:00|34.66|31.66|34.74|31.74|34.81|31.81|34.61|31.61|0
1739390400000|2025-02-12 20:00:00|34.71|31.71|34.75|31.75|34.83|31.83|34.66|31.66|0
1739390700000|2025-02-12 20:05:00|34.77|31.77|34.76|31.76|34.81|31.81|34.7|31.7|0
1739391000000|2025-02-12 20:10:00|34.75|31.75|34.8|31.8|34.84|31.84|34.67|31.67|0
1739391300000|2025-02-12 20:15:00|34.82|31.82|34.68|31.68|34.88|31.88|34.41|31.41|0
1739391600000|2025-02-12 20:20:00|34.65|31.65|34.66|31.66|34.72|31.72|34.61|31.61|0
1739391900000|2025-02-12 20:25:00|34.68|31.68|34.87|31.87|34.87|31.87|34.61|31.61|0
1739392200000|2025-02-12 20:30:00|34.88|31.88|34.76|31.76|34.89|31.89|34.73|31.73|0
1739392500000|2025-02-12 20:35:00|34.78|31.78|34.9|31.9|34.93|31.93|34.72|31.72|0
1739392800000|2025-02-12 20:40:00|34.89|31.89|35.15|32.15|35.19|32.19|34.81|31.81|0
1739393100000|2025-02-12 20:45:00|35.19|32.19|35.09|32.09|35.22|32.22|35.04|32.04|0
1739393400000|2025-02-12 20:50:00|34.96|31.96|35.05|32.05|35.26|32.26|34.93|31.93|0
1739393700000|2025-02-12 20:55:00|35.02|32.02|34.86|31.86|35.02|32.02|34.74|31.74|0
1739394000000|2025-02-12 21:00:00|34.83|31.83|34.84|31.84|34.97|31.97|34.71|31.71|0
1739394300000|2025-02-12 21:05:00|34.8|31.8|34.65|31.65|34.8|31.8|34.59|31.59|0
1739394600000|2025-02-12 21:10:00|34.64|31.64|34.79|31.79|34.8|31.8|34.64|31.64|0
1739394900000|2025-02-12 21:15:00|34.89|31.69|34.83|31.63|34.89|31.69|34.8|31.6|0
1739395200000|2025-02-12 21:20:00|34.85|31.65|34.86|31.66|34.9|31.7|34.83|31.63|0
1739395500000|2025-02-12 21:25:00|34.84|31.64|34.83|31.63|34.95|31.75|34.8|31.6|0
1739395800000|2025-02-12 21:30:00|34.84|31.64|34.78|31.58|34.84|31.64|34.71|31.51|0
1739396100000|2025-02-12 21:35:00|34.76|31.56|34.76|31.56|34.79|31.59|34.72|31.52|0
1739396400000|2025-02-12 21:40:00|34.77|31.57|34.68|31.48|34.77|31.57|34.67|31.47|0
1739396700000|2025-02-12 21:45:00|34.67|31.47|34.52|31.32|34.67|31.47|34.52|31.32|0
1739397000000|2025-02-12 21:50:00|34.53|31.33|34.52|31.32|34.54|31.34|34.49|31.29|0
1739397300000|2025-02-12 21:55:00|34.51|31.31|34.53|31.33|34.55|31.35|34.5|31.3|0
1739397600000|2025-02-12 22:00:00|34.52|31.32|34.54|31.34|34.55|31.35|34.52|31.32|0
1739397900000|2025-02-12 22:05:00|34.53|31.33|34.52|31.32|34.55|31.35|34.52|31.32|0
1739398200000|2025-02-12 22:10:00|34.53|31.33|34.53|31.33|34.53|31.33|34.53|31.33|0
1739398500000|2025-02-12 22:15:00|34.52|31.32|34.53|31.33|34.53|31.33|34.52|31.32|0
1739398800000|2025-02-12 22:20:00|34.52|31.32|34.52|31.32|34.52|31.32|34.52|31.32|0
1739399400000|2025-02-12 22:30:00|34.51|31.31|34.51|31.31|34.51|31.31|34.51|31.31|0
1739400000000|2025-02-12 22:40:00|34.49|31.29|34.5|31.3|34.5|31.3|34.49|31.29|0
1739400600000|2025-02-12 22:50:00|34.49|31.29|34.5|31.3|34.52|31.32|34.47|31.27|0
1739400900000|2025-02-12 22:55:00|34.51|31.31|34.5|31.3|34.52|31.32|34.5|31.3|0
1739401200000|2025-02-12 23:00:00|34.56|31.36|34.62|31.42|34.62|31.42|34.47|31.27|0
1739401500000|2025-02-12 23:05:00|34.63|31.43|34.66|31.46|34.67|31.47|34.61|31.41|0
1739401800000|2025-02-12 23:10:00|34.61|31.41|34.63|31.43|34.66|31.46|34.56|31.36|0
1739402100000|2025-02-12 23:15:00|34.66|31.46|34.62|31.42|34.67|31.47|34.59|31.39|0
1739402400000|2025-02-12 23:20:00|34.63|31.43|34.6|31.4|34.65|31.45|34.6|31.4|0
1739402700000|2025-02-12 23:25:00|34.61|31.41|34.63|31.43|34.66|31.46|34.6|31.4|0
1739403000000|2025-02-12 23:30:00|34.62|31.42|34.59|31.39|34.65|31.45|34.57|31.37|0
1739403300000|2025-02-12 23:35:00|34.6|31.4|34.52|31.32|34.61|31.41|34.52|31.32|0
1739403600000|2025-02-12 23:40:00|34.5|31.3|34.36|31.16|34.5|31.3|34.32|31.12|0
1739403900000|2025-02-12 23:45:00|34.32|31.12|34.28|31.08|34.37|31.17|34.26|31.06|0
1739404200000|2025-02-12 23:50:00|34.29|31.09|34.27|31.07|34.29|31.09|34.19|30.99|0
1739404500000|2025-02-12 23:55:00|34.26|31.06|34.27|31.07|34.3|31.1|34.22|31.02|0
1739404800000|2025-02-13 00:00:00|34.23|31.03|34.34|31.14|34.34|31.14|34.23|31.03|0
1739405100000|2025-02-13 00:05:00|34.33|31.13|34.36|31.16|34.36|31.16|34.31|31.11|0
1739405400000|2025-02-13 00:10:00|34.35|31.15|34.38|31.18|34.42|31.22|34.35|31.15|0
1739405700000|2025-02-13 00:15:00|34.39|31.19|34.43|31.23|34.44|31.24|34.38|31.18|0
1739406000000|2025-02-13 00:20:00|34.42|31.22|34.41|31.21|34.43|31.23|34.37|31.17|0
1739406300000|2025-02-13 00:25:00|34.4|31.2|34.32|31.12|34.4|31.2|34.31|31.11|0
1739406600000|2025-02-13 00:30:00|34.31|31.11|34.35|31.15|34.36|31.16|34.31|31.11|0
1739406900000|2025-02-13 00:35:00|34.36|31.16|34.29|31.09|34.41|31.21|34.29|31.09|0
1739407200000|2025-02-13 00:40:00|34.3|31.1|34.17|30.97|34.3|31.1|34.14|30.94|0
1739407500000|2025-02-13 00:45:00|34.18|30.98|34.17|30.97|34.2|31|34.16|30.96|0
1739407800000|2025-02-13 00:50:00|34.18|30.98|34.19|30.99|34.22|31.02|34.17|30.97|0
1739408100000|2025-02-13 00:55:00|34.18|30.98|34.22|31.02|34.25|31.05|34.17|30.97|0
1739408400000|2025-02-13 01:00:00|34.25|31.05|34.29|31.09|34.31|31.11|34.21|31.01|0
1739408700000|2025-02-13 01:05:00|34.3|31.1|34.22|31.02|34.31|31.11|34.22|31.02|0
1739409000000|2025-02-13 01:10:00|34.23|31.03|34.2|31|34.23|31.03|34.19|30.99|0
1739409300000|2025-02-13 01:15:00|34.19|30.99|34.27|31.07|34.3|31.1|34.19|30.99|0
1739409600000|2025-02-13 01:20:00|34.28|31.08|34.25|31.05|34.28|31.08|34.21|31.01|0
1739409900000|2025-02-13 01:25:00|34.27|31.07|34.32|31.12|34.36|31.16|34.27|31.07|0
1739410200000|2025-02-13 01:30:00|34.22|31.22|34.09|31.09|34.26|31.26|34.09|31.09|0
1739410500000|2025-02-13 01:35:00|34.1|31.1|34.1|31.1|34.12|31.12|34.04|31.04|0
1739410800000|2025-02-13 01:40:00|34.11|31.11|34.1|31.1|34.12|31.12|34.08|31.08|0
1739411100000|2025-02-13 01:45:00|34.11|31.11|34.15|31.15|34.16|31.16|34.08|31.08|0
1739411400000|2025-02-13 01:50:00|34.16|31.16|34.16|31.16|34.17|31.17|34.11|31.11|0
1739411700000|2025-02-13 01:55:00|34.17|31.17|34.17|31.17|34.19|31.19|34.16|31.16|0
1739412000000|2025-02-13 02:00:00|32.02|30.42|32.01|30.41|32.03|30.43|31.99|30.39|0
1739412300000|2025-02-13 02:05:00|32.02|30.42|32.18|30.58|32.22|30.62|32.01|30.41|0
1739412600000|2025-02-13 02:10:00|32.17|30.57|32.18|30.58|32.22|30.62|32.17|30.57|0
1739412900000|2025-02-13 02:15:00|32.16|30.56|32.15|30.55|32.19|30.59|32.13|30.53|0
1739413200000|2025-02-13 02:20:00|32.14|30.54|32.15|30.55|32.17|30.57|32.12|30.52|0
1739413500000|2025-02-13 02:25:00|32.14|30.54|32.14|30.54|32.16|30.56|32.11|30.51|0
1739413800000|2025-02-13 02:30:00|32.13|30.53|32.13|30.53|32.15|30.55|32.11|30.51|0
1739414100000|2025-02-13 02:35:00|32.12|30.52|32.11|30.51|32.14|30.54|32.1|30.5|0
1739414400000|2025-02-13 02:40:00|32.14|30.54|32.12|30.52|32.17|30.57|32.11|30.51|0
1739414700000|2025-02-13 02:45:00|34.18|31.18|34.13|31.13|34.18|31.18|34.13|31.13|0
1739415000000|2025-02-13 02:50:00|34.15|31.15|34.18|31.18|34.2|31.2|34.13|31.13|0
1739415300000|2025-02-13 02:55:00|34.19|31.19|34.19|31.19|34.2|31.2|34.16|31.16|0
1739415600000|2025-02-13 03:00:00|32.02|30.42|32.04|30.44|32.05|30.45|32.02|30.42|0
1739415900000|2025-02-13 03:05:00|32.03|30.43|31.9|30.3|32.03|30.43|31.89|30.29|0
1739416200000|2025-02-13 03:10:00|31.89|30.29|31.91|30.31|31.92|30.32|31.86|30.26|0
1739416500000|2025-02-13 03:15:00|31.92|30.32|31.87|30.27|31.92|30.32|31.87|30.27|0
1739416800000|2025-02-13 03:20:00|31.89|30.29|31.9|30.3|31.9|30.3|31.79|30.19|0
1739417100000|2025-02-13 03:25:00|31.89|30.29|31.88|30.28|31.91|30.31|31.88|30.28|0
1739417400000|2025-02-13 03:30:00|31.9|30.3|31.85|30.25|31.9|30.3|31.82|30.22|0
1739417700000|2025-02-13 03:35:00|31.84|30.24|31.85|30.25|31.86|30.26|31.82|30.22|0
1739418000000|2025-02-13 03:40:00|31.84|30.24|31.84|30.24|31.86|30.26|31.83|30.23|0
1739418300000|2025-02-13 03:45:00|31.83|30.23|31.84|30.24|31.86|30.26|31.82|30.22|0
1739418600000|2025-02-13 03:50:00|31.85|30.25|31.84|30.24|31.87|30.27|31.83|30.23|0
1739418900000|2025-02-13 03:55:00|31.85|30.25|31.8|30.2|31.85|30.25|31.78|30.18|0
1739419200000|2025-02-13 04:00:00|31.77|30.17|31.79|30.19|31.81|30.21|31.5|29.9|0
1739419500000|2025-02-13 04:05:00|31.69|30.09|31.71|30.11|31.72|30.12|31.67|30.07|0
1739419800000|2025-02-13 04:10:00|31.7|30.1|31.71|30.11|31.73|30.13|31.68|30.08|0
1739420100000|2025-02-13 04:15:00|31.72|30.12|31.71|30.11|31.73|30.13|31.68|30.08|0
1739420400000|2025-02-13 04:20:00|31.72|30.12|31.7|30.1|31.73|30.13|31.7|30.1|0
1739420700000|2025-02-13 04:25:00|31.71|30.11|31.71|30.11|31.72|30.12|31.69|30.09|0
1739421000000|2025-02-13 04:30:00|31.7|30.1|31.68|30.08|31.72|30.12|31.68|30.08|0
1739421300000|2025-02-13 04:35:00|31.69|30.09|31.61|30.01|31.73|30.13|31.59|29.99|0
1739421600000|2025-02-13 04:40:00|31.62|30.02|31.6|30|31.64|30.04|31.59|29.99|0
1739421900000|2025-02-13 04:45:00|33.86|30.86|33.92|30.92|33.92|30.92|33.84|30.84|0
1739422200000|2025-02-13 04:50:00|33.93|30.93|33.93|30.93|33.94|30.94|33.91|30.91|0
1739422500000|2025-02-13 04:55:00|33.92|30.92|33.97|30.97|33.97|30.97|33.92|30.92|0
1739422800000|2025-02-13 05:00:00|31.74|30.14|31.78|30.18|31.81|30.21|31.69|30.09|0
1739423100000|2025-02-13 05:05:00|31.79|30.19|31.75|30.15|31.81|30.21|31.72|30.12|0
1739423400000|2025-02-13 05:10:00|31.74|30.14|31.83|30.23|31.86|30.26|31.72|30.12|0
1739423700000|2025-02-13 05:15:00|31.87|30.27|31.78|30.18|31.87|30.27|31.77|30.17|0
1739424000000|2025-02-13 05:20:00|31.76|30.16|31.79|30.19|31.81|30.21|31.76|30.16|0
1739424300000|2025-02-13 05:25:00|31.8|30.2|31.84|30.24|31.85|30.25|31.78|30.18|0
1739424600000|2025-02-13 05:30:00|31.82|30.22|31.8|30.2|31.85|30.25|31.78|30.18|0
1739424900000|2025-02-13 05:35:00|31.79|30.19|31.79|30.19|31.82|30.22|31.77|30.17|0
1739425200000|2025-02-13 05:40:00|31.81|30.21|31.84|30.24|31.9|30.3|31.79|30.19|0
1739425500000|2025-02-13 05:45:00|31.83|30.23|31.82|30.22|31.85|30.25|31.81|30.21|0
1739425800000|2025-02-13 05:50:00|31.83|30.23|31.84|30.24|31.86|30.26|31.82|30.22|0
1739426100000|2025-02-13 05:55:00|31.85|30.25|31.82|30.22|31.87|30.27|31.82|30.22|0
1739426400000|2025-02-13 06:00:00|34.04|31.04|34.01|31.01|34.04|31.04|33.97|30.97|0
1739426700000|2025-02-13 06:05:00|34.02|31.02|33.94|30.94|34.02|31.02|33.94|30.94|0
1739427000000|2025-02-13 06:10:00|33.96|30.96|33.96|30.96|34|31|33.9|30.9|0
1739427300000|2025-02-13 06:15:00|33.95|30.95|33.94|30.94|33.96|30.96|33.93|30.93|0
1739427600000|2025-02-13 06:20:00|33.95|30.95|34.01|31.01|34.03|31.03|33.94|30.94|0
1739427900000|2025-02-13 06:25:00|34.02|31.02|33.98|30.98|34.03|31.03|33.97|30.97|0
1739428200000|2025-02-13 06:30:00|31.84|30.24|31.79|30.19|31.84|30.24|31.73|30.13|0
1739428500000|2025-02-13 06:35:00|31.81|30.21|31.69|30.09|31.81|30.21|31.68|30.08|0
1739428800000|2025-02-13 06:40:00|31.67|30.07|31.79|30.19|31.83|30.23|31.67|30.07|0
1739429100000|2025-02-13 06:45:00|31.78|30.18|31.94|30.34|31.97|30.37|31.78|30.18|0
1739429400000|2025-02-13 06:50:00|31.93|30.33|31.94|30.34|31.96|30.36|31.92|30.32|0
1739429700000|2025-02-13 06:55:00|31.95|30.35|31.94|30.34|31.96|30.36|31.92|30.32|0
1739430000000|2025-02-13 07:00:00|31.95|30.35|32.02|30.42|32.07|30.47|31.82|30.22|0
1739430300000|2025-02-13 07:05:00|32.01|30.41|32.03|30.43|32.07|30.47|32|30.4|0
1739430600000|2025-02-13 07:10:00|32.02|30.42|31.99|30.39|32.06|30.46|31.93|30.33|0
1739430900000|2025-02-13 07:15:00|31.98|30.38|31.93|30.33|32.01|30.41|31.93|30.33|0
1739431200000|2025-02-13 07:20:00|31.94|30.34|31.93|30.33|31.98|30.38|31.92|30.32|0
1739431500000|2025-02-13 07:25:00|31.97|30.37|32.01|30.41|32.05|30.45|31.95|30.35|0
1739431800000|2025-02-13 07:30:00|32|30.4|32.12|30.52|32.16|30.56|32|30.4|0
1739432100000|2025-02-13 07:35:00|32.13|30.53|32.14|30.54|32.2|30.6|32.12|30.52|0
1739432400000|2025-02-13 07:40:00|32.15|30.55|32.23|30.63|32.23|30.63|32.1|30.5|0
1739432700000|2025-02-13 07:45:00|34.35|31.35|34.4|31.4|34.43|31.43|34.32|31.32|0
1739433000000|2025-02-13 07:50:00|34.41|31.41|34.56|31.56|34.56|31.56|34.4|31.4|0
1739433300000|2025-02-13 07:55:00|34.55|31.55|34.42|31.42|34.55|31.55|34.42|31.42|0
1739433600000|2025-02-13 08:00:00|34.44|31.44|34.43|31.43|34.55|31.55|34.42|31.42|0
1739433900000|2025-02-13 08:05:00|34.42|31.42|34.64|31.64|34.65|31.65|34.4|31.4|0
1739434200000|2025-02-13 08:10:00|34.66|31.66|34.79|31.79|34.81|31.81|34.49|31.49|0
1739434500000|2025-02-13 08:15:00|34.8|31.8|34.95|31.95|35.07|32.07|34.8|31.8|0
1739434800000|2025-02-13 08:20:00|34.99|31.99|35.21|32.21|35.28|32.28|34.91|31.91|0
1739435100000|2025-02-13 08:25:00|35.22|32.22|35.31|32.31|35.44|32.44|35.22|32.22|0
1739435400000|2025-02-13 08:30:00|35.34|32.34|35.29|32.29|35.47|32.47|34.96|31.96|0
1739435700000|2025-02-13 08:35:00|35.32|32.32|35.33|32.33|35.45|32.45|35.2|32.2|0
1739436000000|2025-02-13 08:40:00|35.31|32.31|35.18|32.18|35.38|32.38|35.16|32.16|0
1739436300000|2025-02-13 08:45:00|35.16|32.16|35.19|32.19|35.24|32.24|35.11|32.11|0
1739436600000|2025-02-13 08:50:00|35.2|32.2|35.26|32.26|35.3|32.3|35.19|32.19|0
1739436900000|2025-02-13 08:55:00|35.25|32.25|35.29|32.29|35.35|32.35|35.24|32.24|0
1739437200000|2025-02-13 09:00:00|35.36|32.36|35.34|32.34|35.57|32.57|35.29|32.29|0
1739437500000|2025-02-13 09:05:00|35.32|32.32|35.31|32.31|35.4|32.4|35.27|32.27|0
1739437800000|2025-02-13 09:10:00|35.3|32.3|35.14|32.14|35.35|32.35|35.09|32.09|0
1739438100000|2025-02-13 09:15:00|33.31|31.71|33.02|31.42|33.32|31.72|33.01|31.41|0
1739438400000|2025-02-13 09:20:00|32.96|31.36|32.89|31.29|33.02|31.42|32.84|31.24|0
1739438700000|2025-02-13 09:25:00|32.88|31.28|32.82|31.22|32.9|31.3|32.77|31.17|0
1739439000000|2025-02-13 09:30:00|34.76|31.76|34.73|31.73|34.81|31.81|34.7|31.7|0
1739439300000|2025-02-13 09:35:00|34.74|31.74|34.72|31.72|34.81|31.81|34.69|31.69|0
1739439600000|2025-02-13 09:40:00|34.71|31.71|34.68|31.68|34.73|31.73|34.58|31.58|0
1739439900000|2025-02-13 09:45:00|34.7|31.7|34.58|31.58|34.73|31.73|34.56|31.56|0
1739440200000|2025-02-13 09:50:00|34.6|31.6|34.6|31.6|34.64|31.64|34.57|31.57|0
1739440500000|2025-02-13 09:55:00|34.59|31.59|34.61|31.61|34.65|31.65|34.59|31.59|0
1739440800000|2025-02-13 10:00:00|32.59|30.99|32.61|31.01|32.64|31.04|32.58|30.98|0
1739441100000|2025-02-13 10:05:00|32.6|31|32.64|31.04|32.77|31.17|32.57|30.97|0
1739441400000|2025-02-13 10:10:00|32.66|31.06|32.62|31.02|32.69|31.09|32.58|30.98|0
1739441700000|2025-02-13 10:15:00|32.59|30.99|32.6|31|32.63|31.03|32.57|30.97|0
1739442000000|2025-02-13 10:20:00|32.61|31.01|32.65|31.05|32.66|31.06|32.56|30.96|0
1739442300000|2025-02-13 10:25:00|32.67|31.07|32.66|31.06|32.67|31.07|32.62|31.02|0
1739442600000|2025-02-13 10:30:00|32.65|31.05|32.65|31.05|32.68|31.08|32.61|31.01|0
1739442900000|2025-02-13 10:35:00|32.63|31.03|32.5|30.9|32.64|31.04|32.46|30.86|0
1739443200000|2025-02-13 10:40:00|32.51|30.91|32.51|30.91|32.52|30.92|32.47|30.87|0
1739443500000|2025-02-13 10:45:00|32.5|30.9|32.5|30.9|32.53|30.93|32.48|30.88|0
1739443800000|2025-02-13 10:50:00|32.51|30.91|32.5|30.9|32.54|30.94|32.48|30.88|0
1739444100000|2025-02-13 10:55:00|32.48|30.88|32.56|30.96|32.56|30.96|32.46|30.86|0
1739444400000|2025-02-13 11:00:00|32.54|30.94|32.56|30.96|32.57|30.97|32.5|30.9|0
1739444700000|2025-02-13 11:05:00|32.55|30.95|32.55|30.95|32.56|30.96|32.49|30.89|0
1739445000000|2025-02-13 11:10:00|32.54|30.94|32.5|30.9|32.57|30.97|32.48|30.88|0
1739445300000|2025-02-13 11:15:00|32.51|30.91|32.41|30.81|32.52|30.92|32.38|30.78|0
1739445600000|2025-02-13 11:20:00|32.4|30.8|32.31|30.71|32.4|30.8|32.28|30.68|0
1739445900000|2025-02-13 11:25:00|32.29|30.69|32.31|30.71|32.34|30.74|32.29|30.69|0
1739446200000|2025-02-13 11:30:00|32.3|30.7|32.32|30.72|32.34|30.74|32.28|30.68|0
1739446500000|2025-02-13 11:35:00|32.31|30.71|32.31|30.71|32.33|30.73|32.28|30.68|0
1739446800000|2025-02-13 11:40:00|32.34|30.74|32.33|30.73|32.34|30.74|32.29|30.69|0
1739447100000|2025-02-13 11:45:00|34.68|31.68|34.94|31.94|35.25|32.25|34.64|31.64|0
1739447400000|2025-02-13 11:50:00|34.93|31.93|35.14|32.14|35.31|32.31|34.85|31.85|0
1739447700000|2025-02-13 11:55:00|35.15|32.15|34.82|31.82|35.27|32.27|34.77|31.77|0
1739448000000|2025-02-13 12:00:00|34.76|31.76|34.78|31.78|34.89|31.89|34.71|31.71|0
1739448300000|2025-02-13 12:05:00|34.77|31.77|34.88|31.88|34.93|31.93|34.71|31.71|0
1739448600000|2025-02-13 12:10:00|34.86|31.86|35.06|32.06|35.12|32.12|34.86|31.86|0
1739448900000|2025-02-13 12:15:00|35.07|32.07|35.07|32.07|35.12|32.12|34.94|31.94|0
1739449200000|2025-02-13 12:20:00|35.05|32.05|34.98|31.98|35.07|32.07|34.92|31.92|0
1739449500000|2025-02-13 12:25:00|34.92|31.92|34.88|31.88|34.92|31.92|34.81|31.81|0
1739449800000|2025-02-13 12:30:00|34.89|31.89|34.8|31.8|34.89|31.89|34.78|31.78|0
1739450100000|2025-02-13 12:35:00|34.81|31.81|34.82|31.82|34.84|31.84|34.78|31.78|0
1739450400000|2025-02-13 12:40:00|34.81|31.81|34.82|31.82|34.88|31.88|34.77|31.77|0
1739450700000|2025-02-13 12:45:00|34.83|31.83|34.94|31.94|35|32|34.83|31.83|0
1739451000000|2025-02-13 12:50:00|34.97|31.97|34.86|31.86|35.11|32.11|34.86|31.86|0
1739451300000|2025-02-13 12:55:00|34.85|31.85|34.86|31.86|34.96|31.96|34.83|31.83|0
1739451600000|2025-02-13 13:00:00|34.89|31.89|34.9|31.9|34.95|31.95|34.87|31.87|0
1739451900000|2025-02-13 13:05:00|34.92|31.92|34.93|31.93|34.98|31.98|34.89|31.89|0
1739452200000|2025-02-13 13:10:00|34.94|31.94|35.01|32.01|35.01|32.01|34.88|31.88|0
1739452500000|2025-02-13 13:15:00|35.02|32.02|34.88|31.88|35.05|32.05|34.87|31.87|0
1739452800000|2025-02-13 13:20:00|34.87|31.87|34.88|31.88|34.91|31.91|34.83|31.83|0
1739453100000|2025-02-13 13:25:00|34.87|31.87|34.81|31.81|34.93|31.93|34.81|31.81|0
1739453400000|2025-02-13 13:30:00|34.62|31.62|34.36|31.36|35.19|32.19|34.15|31.15|0
1739453700000|2025-02-13 13:35:00|34.33|31.33|34.18|31.18|34.35|31.35|34.04|31.04|0
1739454000000|2025-02-13 13:40:00|34.22|31.22|34.12|31.12|34.23|31.23|33.98|30.98|0
1739454300000|2025-02-13 13:45:00|34.15|31.15|34.15|31.15|34.39|31.39|34.14|31.14|0
1739454600000|2025-02-13 13:50:00|34.18|31.18|34.28|31.28|34.34|31.34|34.1|31.1|0
1739454900000|2025-02-13 13:55:00|34.33|31.33|34.19|31.19|34.83|31.83|34.15|31.15|0
1739455200000|2025-02-13 14:00:00|34.2|31.2|34.24|31.24|34.32|31.32|34.2|31.2|0
1739455500000|2025-02-13 14:05:00|34.21|31.21|34.29|31.29|34.4|31.4|34.21|31.21|0
1739455800000|2025-02-13 14:10:00|34.28|31.28|34.22|31.22|34.33|31.33|34.21|31.21|0
1739456100000|2025-02-13 14:15:00|34.25|31.25|34.24|31.24|34.36|31.36|34.22|31.22|0
1739456400000|2025-02-13 14:20:00|34.25|31.25|34.14|31.14|34.26|31.26|34.13|31.13|0
1739456700000|2025-02-13 14:25:00|34.17|31.17|34.21|31.21|34.33|31.33|34.14|31.14|0
1739457000000|2025-02-13 14:30:00|34.26|31.26|34.21|31.21|34.37|31.37|33.95|30.95|0
1739457300000|2025-02-13 14:35:00|34.22|31.22|34.62|31.62|34.88|31.88|34.15|31.15|0
1739457600000|2025-02-13 14:40:00|34.63|31.63|34.27|31.27|34.77|31.77|34.26|31.26|0
1739457900000|2025-02-13 14:45:00|34.26|31.26|34.48|31.48|34.55|31.55|34.14|31.14|0
1739458200000|2025-02-13 14:50:00|34.5|31.5|34.31|31.31|34.55|31.55|34.28|31.28|0
1739458500000|2025-02-13 14:55:00|34.32|31.32|34.08|31.08|34.34|31.34|33.95|30.95|0
1739458800000|2025-02-13 15:00:00|34|31|33.92|30.92|34.05|31.05|33.59|30.59|0
1739459100000|2025-02-13 15:05:00|33.91|30.91|33.82|30.82|34.3|31.3|33.67|30.67|0
1739459400000|2025-02-13 15:10:00|33.83|30.83|33.63|30.63|33.83|30.83|33.49|30.49|0
1739459700000|2025-02-13 15:15:00|33.59|30.59|33.17|30.17|33.61|30.61|33.17|30.17|0
1739460000000|2025-02-13 15:20:00|33.19|30.19|33.31|30.31|33.67|30.67|33.16|30.16|0
1739460300000|2025-02-13 15:25:00|33.28|30.28|33.37|30.37|33.58|30.58|33.24|30.24|0
1739460600000|2025-02-13 15:30:00|33.38|30.38|33.21|30.21|33.41|30.41|33.15|30.15|0
1739460900000|2025-02-13 15:35:00|33.23|30.23|32.93|29.93|33.24|30.24|32.86|29.86|0
1739461200000|2025-02-13 15:40:00|32.92|29.92|32.93|29.93|33.27|30.27|32.77|29.77|0
1739461500000|2025-02-13 15:45:00|32.92|29.92|32.99|29.99|33.06|30.06|32.89|29.89|0
1739461800000|2025-02-13 15:50:00|33.02|30.02|33.06|30.06|33.14|30.14|32.96|29.96|0
1739462100000|2025-02-13 15:55:00|33.08|30.08|33.01|30.01|33.23|30.23|33.01|30.01|0
1739462400000|2025-02-13 16:00:00|32.99|29.99|33.02|30.02|33.08|30.08|32.98|29.98|0
1739462700000|2025-02-13 16:05:00|33|30|32.94|29.94|33.03|30.03|32.82|29.82|0
1739463000000|2025-02-13 16:10:00|32.95|29.95|32.85|29.85|32.95|29.95|32.8|29.8|0
1739463300000|2025-02-13 16:15:00|32.86|29.86|32.83|29.83|33.05|30.05|32.83|29.83|0
1739463600000|2025-02-13 16:20:00|32.85|29.85|32.87|29.87|33|30|32.85|29.85|0
1739463900000|2025-02-13 16:25:00|32.86|29.86|33.17|30.17|33.22|30.22|32.86|29.86|0
1739464200000|2025-02-13 16:30:00|33.18|30.18|33.27|30.27|33.4|30.4|33.03|30.03|0
1739464500000|2025-02-13 16:35:00|33.26|30.26|33.38|30.38|33.4|30.4|33.19|30.19|0
1739464800000|2025-02-13 16:40:00|33.34|30.34|33.33|30.33|33.41|30.41|33.28|30.28|0
1739465100000|2025-02-13 16:45:00|33.36|30.36|33.3|30.3|33.36|30.36|33.29|30.29|0
1739465400000|2025-02-13 16:50:00|33.32|30.32|33.5|30.5|33.52|30.52|33.23|30.23|0
1739465700000|2025-02-13 16:55:00|33.54|30.54|33.55|30.55|33.75|30.75|33.34|30.34|0
1739466000000|2025-02-13 17:00:00|33.59|30.59|33.38|30.38|33.76|30.76|33.37|30.37|0
1739466300000|2025-02-13 17:05:00|33.42|30.42|33.38|30.38|33.43|30.43|33.25|30.25|0
1739466600000|2025-02-13 17:10:00|33.37|30.37|33.49|30.49|33.6|30.6|33.34|30.34|0
1739466900000|2025-02-13 17:15:00|33.48|30.48|33.53|30.53|33.54|30.54|33.4|30.4|0
1739467200000|2025-02-13 17:20:00|33.55|30.55|33.34|30.34|33.55|30.55|33.33|30.33|0
1739467500000|2025-02-13 17:25:00|33.35|30.35|33.34|30.34|33.4|30.4|33.29|30.29|0
1739467800000|2025-02-13 17:30:00|33.35|30.35|33.54|30.54|33.55|30.55|33.31|30.31|0
1739468100000|2025-02-13 17:35:00|33.55|30.55|33.56|30.56|33.58|30.58|33.5|30.5|0
1739468400000|2025-02-13 17:40:00|33.55|30.55|33.55|30.55|33.64|30.64|33.51|30.51|0
1739468700000|2025-02-13 17:45:00|33.56|30.56|33.35|30.35|33.56|30.56|33.31|30.31|0
1739469000000|2025-02-13 17:50:00|33.36|30.36|33.52|30.52|33.6|30.6|33.36|30.36|0
1739469300000|2025-02-13 17:55:00|33.53|30.53|33.73|30.73|33.92|30.92|33.51|30.51|0
1739469600000|2025-02-13 18:00:00|33.71|30.71|33.59|30.59|33.91|30.91|33.56|30.56|0
1739469900000|2025-02-13 18:05:00|33.58|30.58|33.59|30.59|33.64|30.64|33.55|30.55|0
1739470200000|2025-02-13 18:10:00|33.6|30.6|33.48|30.48|33.64|30.64|33.43|30.43|0
1739470500000|2025-02-13 18:15:00|33.47|30.47|33.95|30.95|34.13|31.13|33.47|30.47|0
1739470800000|2025-02-13 18:20:00|34.02|31.02|33.37|30.37|34.02|31.02|33.32|30.32|0
1739471100000|2025-02-13 18:25:00|33.33|30.33|33.47|30.47|33.51|30.51|33.16|30.16|0
1739471400000|2025-02-13 18:30:00|33.49|30.49|33.43|30.43|33.54|30.54|33.35|30.35|0
1739471700000|2025-02-13 18:35:00|33.45|30.45|33.21|30.21|33.45|30.45|33.21|30.21|0
1739472000000|2025-02-13 18:40:00|33.17|30.17|33.44|30.44|33.94|30.94|33.15|30.15|0
1739472300000|2025-02-13 18:45:00|33.42|30.42|33.02|30.02|33.58|30.58|32.99|29.99|0
1739472600000|2025-02-13 18:50:00|33.03|30.03|33.03|30.03|33.34|30.34|32.95|29.95|0
1739472900000|2025-02-13 18:55:00|32.99|29.99|33.14|30.14|33.14|30.14|32.71|29.71|0
1739473200000|2025-02-13 19:00:00|32.95|29.95|32.63|29.63|32.95|29.95|32.62|29.62|0
1739473500000|2025-02-13 19:05:00|32.64|29.64|32.47|29.47|32.71|29.71|32.39|29.39|0
1739473800000|2025-02-13 19:10:00|32.44|29.44|32.41|29.41|32.74|29.74|32.39|29.39|0
1739474100000|2025-02-13 19:15:00|32.43|29.43|32.32|29.32|32.44|29.44|32.24|29.24|0
1739474400000|2025-02-13 19:20:00|32.31|29.31|32.58|29.58|32.62|29.62|32.31|29.31|0
1739474700000|2025-02-13 19:25:00|32.61|29.61|32.5|29.5|32.63|29.63|32.48|29.48|0
1739475000000|2025-02-13 19:30:00|32.52|29.52|32.33|29.33|32.57|29.57|32.29|29.29|0
1739475300000|2025-02-13 19:35:00|32.35|29.35|32.26|29.26|32.36|29.36|32.19|29.19|0
1739475600000|2025-02-13 19:40:00|32.28|29.28|32.36|29.36|32.4|29.4|32.28|29.28|0
1739475900000|2025-02-13 19:45:00|32.38|29.38|32.27|29.27|32.41|29.41|32.26|29.26|0
1739476200000|2025-02-13 19:50:00|32.26|29.26|32.07|29.07|32.26|29.26|32|29|0
1739476500000|2025-02-13 19:55:00|32.05|29.05|32.17|29.17|32.25|29.25|32.03|29.03|0
1739476800000|2025-02-13 20:00:00|32.21|29.21|32.08|29.08|32.21|29.21|32.03|29.03|0
1739477100000|2025-02-13 20:05:00|32.11|29.11|31.99|28.99|32.12|29.12|31.94|28.94|0
1739477400000|2025-02-13 20:10:00|32.02|29.02|31.99|28.99|32.07|29.07|31.94|28.94|0
1739477700000|2025-02-13 20:15:00|31.98|28.98|31.81|28.81|31.99|28.99|31.78|28.78|0
1739478000000|2025-02-13 20:20:00|31.82|28.82|31.95|28.95|31.97|28.97|31.79|28.79|0
1739478300000|2025-02-13 20:25:00|31.97|28.97|31.84|28.84|32.04|29.04|31.84|28.84|0
1739478600000|2025-02-13 20:30:00|31.95|28.95|31.99|28.99|32.03|29.03|31.89|28.89|0
1739478900000|2025-02-13 20:35:00|32|29|31.89|28.89|32.01|29.01|31.88|28.88|0
1739479200000|2025-02-13 20:40:00|31.88|28.88|32.05|29.05|32.06|29.06|31.88|28.88|0
1739479500000|2025-02-13 20:45:00|32.07|29.07|31.91|28.91|32.07|29.07|31.9|28.9|0
1739479800000|2025-02-13 20:50:00|31.92|28.92|31.91|28.91|32.03|29.03|31.86|28.86|0
1739480100000|2025-02-13 20:55:00|31.92|28.92|31.69|28.69|32.43|29.43|31.53|28.53|0
1739480400000|2025-02-13 21:00:00|31.65|28.65|31.85|28.85|31.85|28.85|31.65|28.65|0
1739480700000|2025-02-13 21:05:00|31.84|28.84|31.68|28.68|31.88|28.88|31.63|28.63|0
1739481000000|2025-02-13 21:10:00|31.7|28.7|31.79|28.79|31.79|28.79|31.68|28.68|0
1739481300000|2025-02-13 21:15:00|31.77|28.77|31.91|28.71|31.91|28.77|31.77|28.62|0
1739481600000|2025-02-13 21:20:00|31.92|28.72|31.9|28.7|31.96|28.76|31.89|28.69|0
1739481900000|2025-02-13 21:25:00|31.89|28.69|31.88|28.68|31.91|28.71|31.85|28.65|0
1739482200000|2025-02-13 21:30:00|31.9|28.7|31.87|28.67|31.91|28.71|31.85|28.65|0
1739482500000|2025-02-13 21:35:00|31.86|28.66|31.83|28.63|31.87|28.67|31.83|28.63|0
1739482800000|2025-02-13 21:40:00|31.84|28.64|31.79|28.59|31.84|28.64|31.78|28.58|0
1739483100000|2025-02-13 21:45:00|31.81|28.61|31.76|28.56|31.81|28.61|31.74|28.54|0
1739483400000|2025-02-13 21:50:00|31.77|28.57|31.82|28.62|31.83|28.63|31.77|28.57|0
1739483700000|2025-02-13 21:55:00|31.83|28.63|31.9|28.7|31.9|28.7|31.8|28.6|0
1739484000000|2025-02-13 22:00:00|31.88|28.68|31.91|28.71|31.93|28.73|31.87|28.67|0
1739484300000|2025-02-13 22:05:00|31.92|28.72|31.89|28.69|31.93|28.73|31.89|28.69|0
1739484600000|2025-02-13 22:10:00|31.9|28.7|31.89|28.69|31.9|28.7|31.89|28.69|0
1739484900000|2025-02-13 22:15:00|31.91|28.71|31.88|28.68|31.91|28.71|31.88|28.68|0
1739485200000|2025-02-13 22:20:00|31.91|28.71|31.87|28.67|31.91|28.71|31.87|28.67|0
1739486400000|2025-02-13 22:40:00|31.86|28.66|31.86|28.66|31.86|28.66|31.86|28.66|0
1739486700000|2025-02-13 22:45:00|31.88|28.68|31.9|28.7|31.93|28.73|31.88|28.68|0
1739487000000|2025-02-13 22:50:00|31.91|28.71|31.92|28.72|31.95|28.75|31.9|28.7|0
1739487300000|2025-02-13 22:55:00|31.91|28.71|31.91|28.71|31.92|28.72|31.9|28.7|0
1739487600000|2025-02-13 23:00:00|31.9|28.7|31.86|28.66|31.9|28.7|31.73|28.53|0
1739487900000|2025-02-13 23:05:00|31.83|28.63|31.83|28.63|31.88|28.68|31.8|28.6|0
1739488200000|2025-02-13 23:10:00|31.81|28.61|31.75|28.55|31.85|28.65|31.73|28.53|0
1739488500000|2025-02-13 23:15:00|31.74|28.54|31.77|28.57|31.8|28.6|31.74|28.54|0
1739488800000|2025-02-13 23:20:00|31.78|28.58|31.67|28.47|31.78|28.58|31.64|28.44|0
1739489100000|2025-02-13 23:25:00|31.69|28.49|31.69|28.49|31.7|28.5|31.65|28.45|0
1739489400000|2025-02-13 23:30:00|31.7|28.5|31.83|28.63|31.86|28.66|31.67|28.47|0
1739489700000|2025-02-13 23:35:00|31.82|28.62|31.81|28.61|31.86|28.66|31.79|28.59|0
1739490000000|2025-02-13 23:40:00|31.83|28.63|31.81|28.61|31.83|28.63|31.78|28.58|0
1739490300000|2025-02-13 23:45:00|31.79|28.59|31.78|28.58|31.81|28.61|31.77|28.57|0
1739490600000|2025-02-13 23:50:00|31.77|28.57|31.8|28.6|31.8|28.6|31.77|28.57|0
1739490900000|2025-02-13 23:55:00|31.79|28.59|31.79|28.59|31.83|28.63|31.77|28.57|0
1739491200000|2025-02-14 00:00:00|31.78|28.58|31.75|28.55|31.78|28.58|31.66|28.46|0
1739491500000|2025-02-14 00:05:00|31.76|28.56|31.86|28.66|31.86|28.66|31.75|28.55|0
1739491800000|2025-02-14 00:10:00|31.85|28.65|31.82|28.62|31.89|28.69|31.8|28.6|0
1739492100000|2025-02-14 00:15:00|31.81|28.61|31.7|28.5|31.81|28.61|31.7|28.5|0
1739492400000|2025-02-14 00:20:00|31.71|28.51|31.71|28.51|31.72|28.52|31.66|28.46|0
1739492700000|2025-02-14 00:25:00|31.7|28.5|31.67|28.47|31.7|28.5|31.64|28.44|0
1739493000000|2025-02-14 00:30:00|31.68|28.48|31.72|28.52|31.72|28.52|31.68|28.48|0
1739493300000|2025-02-14 00:35:00|31.71|28.51|31.71|28.51|31.72|28.52|31.69|28.49|0
1739493600000|2025-02-14 00:40:00|31.69|28.49|31.67|28.47|31.72|28.52|31.67|28.47|0
1739493900000|2025-02-14 00:45:00|31.68|28.48|31.72|28.52|31.73|28.53|31.68|28.48|0
1739494200000|2025-02-14 00:50:00|31.73|28.53|31.69|28.49|31.74|28.54|31.67|28.47|0
1739494500000|2025-02-14 00:55:00|31.7|28.5|31.72|28.52|31.73|28.53|31.7|28.5|0
1739494800000|2025-02-14 01:00:00|31.73|28.53|31.69|28.49|31.74|28.54|31.69|28.49|0
1739495100000|2025-02-14 01:05:00|31.66|28.46|31.61|28.41|31.66|28.46|31.57|28.37|0
1739495400000|2025-02-14 01:10:00|31.6|28.4|31.61|28.41|31.63|28.43|31.6|28.4|0
1739495700000|2025-02-14 01:15:00|31.6|28.4|31.64|28.44|31.7|28.5|31.6|28.4|0
1739496000000|2025-02-14 01:20:00|31.62|28.42|31.61|28.41|31.62|28.42|31.57|28.37|0
1739496300000|2025-02-14 01:25:00|31.62|28.42|31.55|28.35|31.62|28.42|31.54|28.34|0
1739496600000|2025-02-14 01:30:00|30.68|29.08|30.68|29.08|30.93|29.33|30.6|29|0
1739496900000|2025-02-14 01:35:00|30.69|29.09|30.71|29.11|30.78|29.18|30.65|29.05|0
1739497200000|2025-02-14 01:40:00|30.7|29.1|30.68|29.08|30.76|29.16|30.66|29.06|0
1739497500000|2025-02-14 01:45:00|30.69|29.09|30.74|29.14|30.75|29.15|30.66|29.06|0
1739497800000|2025-02-14 01:50:00|30.75|29.15|30.68|29.08|30.75|29.15|30.66|29.06|0
1739498100000|2025-02-14 01:55:00|30.67|29.07|30.55|28.95|30.68|29.08|30.55|28.95|0
1739498400000|2025-02-14 02:00:00|30.65|29.05|30.67|29.07|30.68|29.08|30.56|28.96|0
1739498700000|2025-02-14 02:05:00|30.68|29.08|30.58|28.98|30.68|29.08|30.55|28.95|0
1739499000000|2025-02-14 02:10:00|30.57|28.97|30.64|29.04|30.66|29.06|30.55|28.95|0
1739499300000|2025-02-14 02:15:00|31.19|28.19|31.19|28.19|31.24|28.24|31.18|28.18|0
1739499600000|2025-02-14 02:20:00|31.18|28.18|31.2|28.2|31.22|28.22|31.18|28.18|0
1739499900000|2025-02-14 02:25:00|31.22|28.22|31.22|28.22|31.22|28.22|31.19|28.19|0
1739500200000|2025-02-14 02:30:00|30.63|29.03|30.62|29.02|30.64|29.04|30.59|28.99|0
1739500500000|2025-02-14 02:35:00|30.61|29.01|30.6|29|30.62|29.02|30.58|28.98|0
1739500800000|2025-02-14 02:40:00|30.58|28.98|30.59|28.99|30.66|29.06|30.58|28.98|0
1739501100000|2025-02-14 02:45:00|30.6|29|30.63|29.03|30.64|29.04|30.6|29|0
1739501400000|2025-02-14 02:50:00|30.61|29.01|30.63|29.03|30.64|29.04|30.59|28.99|0
1739501700000|2025-02-14 02:55:00|30.64|29.04|30.6|29|30.65|29.05|30.53|28.93|0
1739502000000|2025-02-14 03:00:00|30.59|28.99|30.61|29.01|30.64|29.04|30.59|28.99|0
1739502300000|2025-02-14 03:05:00|30.62|29.02|30.67|29.07|30.69|29.09|30.6|29|0
1739502600000|2025-02-14 03:10:00|30.68|29.08|30.67|29.07|30.69|29.09|30.52|28.92|0
1739502900000|2025-02-14 03:15:00|30.66|29.06|30.68|29.08|30.69|29.09|30.66|29.06|0
1739503200000|2025-02-14 03:20:00|30.67|29.07|30.53|28.93|30.7|29.1|30.52|28.92|0
1739503500000|2025-02-14 03:25:00|30.69|29.09|30.68|29.08|30.7|29.1|30.64|29.04|0
1739503800000|2025-02-14 03:30:00|31.26|28.26|31.26|28.26|31.28|28.28|31.24|28.24|0
1739504100000|2025-02-14 03:35:00|31.25|28.25|31.24|28.24|31.26|28.26|31.24|28.24|0
1739504400000|2025-02-14 03:40:00|31.23|28.23|31.24|28.24|31.25|28.25|31.23|28.23|0
1739504700000|2025-02-14 03:45:00|31.25|28.25|31.2|28.2|31.25|28.25|31.19|28.19|0
1739505000000|2025-02-14 03:50:00|31.19|28.19|31.16|28.16|31.21|28.21|31.16|28.16|0
1739505300000|2025-02-14 03:55:00|31.15|28.15|31.17|28.17|31.17|28.17|31.15|28.15|0
1739505600000|2025-02-14 04:00:00|30.65|29.05|30.64|29.04|30.66|29.06|30.62|29.02|0
1739505900000|2025-02-14 04:05:00|30.63|29.03|30.63|29.03|30.65|29.05|30.61|29.01|0
1739506200000|2025-02-14 04:10:00|30.62|29.02|30.59|28.99|30.63|29.03|30.58|28.98|0
1739506500000|2025-02-14 04:15:00|31.4|28.4|31.4|28.4|31.4|28.4|31.39|28.39|0
1739506800000|2025-02-14 04:20:00|31.39|28.39|31.39|28.39|31.4|28.4|31.39|28.39|0
1739507100000|2025-02-14 04:25:00|31.38|28.38|31.4|28.4|31.4|28.4|31.36|28.36|0
1739507400000|2025-02-14 04:30:00|31.38|28.38|31.4|28.4|31.41|28.41|31.38|28.38|0
1739507700000|2025-02-14 04:35:00|31.38|28.38|31.37|28.37|31.4|28.4|31.37|28.37|0
1739508000000|2025-02-14 04:40:00|31.36|28.36|31.36|28.36|31.38|28.38|31.36|28.36|0
1739508300000|2025-02-14 04:45:00|31.37|28.37|31.34|28.34|31.37|28.37|31.34|28.34|0
1739508600000|2025-02-14 04:50:00|31.36|28.36|31.37|28.37|31.38|28.38|31.36|28.36|0
1739508900000|2025-02-14 04:55:00|31.35|28.35|31.35|28.35|31.35|28.35|31.35|28.35|0
1739509200000|2025-02-14 05:00:00|31.34|28.34|31.34|28.34|31.35|28.35|31.32|28.32|0
1739509500000|2025-02-14 05:05:00|31.35|28.35|31.39|28.39|31.4|28.4|31.34|28.34|0
1739509800000|2025-02-14 05:10:00|31.38|28.38|31.39|28.39|31.4|28.4|31.38|28.38|0
1739510100000|2025-02-14 05:15:00|31.38|28.38|31.37|28.37|31.39|28.39|31.36|28.36|0
1739510400000|2025-02-14 05:20:00|31.36|28.36|31.39|28.39|31.4|28.4|31.36|28.36|0
1739510700000|2025-02-14 05:25:00|31.4|28.4|31.41|28.41|31.41|28.41|31.39|28.39|0
1739511000000|2025-02-14 05:30:00|30.39|28.79|30.47|28.87|30.49|28.89|30.39|28.79|0
1739511300000|2025-02-14 05:35:00|30.45|28.85|30.65|29.05|30.67|29.07|30.44|28.84|0
1739511600000|2025-02-14 05:40:00|30.7|29.1|30.61|29.01|30.75|29.15|30.6|29|0
1739511900000|2025-02-14 05:45:00|30.62|29.02|30.7|29.1|30.73|29.13|30.6|29|0
1739512200000|2025-02-14 05:50:00|30.69|29.09|30.72|29.12|30.73|29.13|30.69|29.09|0
1739512500000|2025-02-14 05:55:00|30.73|29.13|30.73|29.13|30.73|29.13|30.7|29.1|0
1739512800000|2025-02-14 06:00:00|30.74|29.14|30.62|29.02|30.74|29.14|30.56|28.96|0
1739513100000|2025-02-14 06:05:00|30.61|29.01|30.63|29.03|30.69|29.09|30.61|29.01|0
1739513400000|2025-02-14 06:10:00|30.62|29.02|30.59|28.99|30.7|29.1|30.59|28.99|0
1739513700000|2025-02-14 06:15:00|30.61|29.01|30.61|29.01|30.65|29.05|30.6|29|0
1739514000000|2025-02-14 06:20:00|30.6|29|30.48|28.88|30.64|29.04|30.47|28.87|0
1739514300000|2025-02-14 06:25:00|30.47|28.87|30.63|29.03|30.65|29.05|30.46|28.86|0
1739514600000|2025-02-14 06:30:00|31.53|28.53|31.5|28.5|31.54|28.54|31.47|28.47|0
1739514900000|2025-02-14 06:35:00|31.51|28.51|31.49|28.49|31.52|28.52|31.47|28.47|0
1739515200000|2025-02-14 06:40:00|31.5|28.5|31.45|28.45|31.5|28.5|31.45|28.45|0
1739515500000|2025-02-14 06:45:00|30.63|29.03|30.62|29.02|30.64|29.04|30.62|29.02|0
1739515800000|2025-02-14 06:50:00|30.63|29.03|30.62|29.02|30.64|29.04|30.54|28.94|0
1739516100000|2025-02-14 06:55:00|30.63|29.03|30.57|28.97|30.64|29.04|30.56|28.96|0
1739516400000|2025-02-14 07:00:00|30.58|28.98|30.46|28.86|30.6|29|30.44|28.84|0
1739516700000|2025-02-14 07:05:00|30.48|28.88|30.44|28.84|30.59|28.99|30.32|28.72|0
1739517000000|2025-02-14 07:10:00|30.4|28.8|30.38|28.78|30.6|29|30.23|28.63|0
1739517300000|2025-02-14 07:15:00|30.39|28.79|30.38|28.78|30.4|28.8|30.22|28.62|0
1739517600000|2025-02-14 07:20:00|30.37|28.77|30.46|28.86|30.58|28.98|30.19|28.59|0
1739517900000|2025-02-14 07:25:00|30.47|28.87|30.48|28.88|30.5|28.9|30.41|28.81|0
1739518200000|2025-02-14 07:30:00|30.5|28.9|30.46|28.86|30.5|28.9|30.34|28.74|0
1739518500000|2025-02-14 07:35:00|30.45|28.85|30.46|28.86|30.49|28.89|30.45|28.85|0
1739518800000|2025-02-14 07:40:00|30.47|28.87|30.46|28.86|30.52|28.92|30.33|28.73|0
1739519100000|2025-02-14 07:45:00|30.47|28.87|30.54|28.94|30.54|28.94|30.45|28.85|0
1739519400000|2025-02-14 07:50:00|30.55|28.95|30.53|28.93|30.56|28.96|30.51|28.91|0
1739519700000|2025-02-14 07:55:00|30.52|28.92|30.5|28.9|30.55|28.95|30.49|28.89|0
1739520000000|2025-02-14 08:00:00|31.35|28.35|31.4|28.4|31.47|28.47|31.34|28.34|0
1739520300000|2025-02-14 08:05:00|31.39|28.39|31.55|28.55|31.56|28.56|31.38|28.38|0
1739520600000|2025-02-14 08:10:00|31.56|28.56|31.56|28.56|31.6|28.6|31.51|28.51|0
1739520900000|2025-02-14 08:15:00|30.85|29.25|30.81|29.21|30.85|29.25|30.75|29.15|0
1739521200000|2025-02-14 08:20:00|30.82|29.22|30.77|29.17|30.83|29.23|30.75|29.15|0
1739521500000|2025-02-14 08:25:00|30.78|29.18|30.78|29.18|30.79|29.19|30.75|29.15|0
1739521800000|2025-02-14 08:30:00|30.79|29.19|30.77|29.17|30.84|29.24|30.75|29.15|0
1739522100000|2025-02-14 08:35:00|30.78|29.18|30.95|29.35|31.01|29.41|30.75|29.15|0
1739522400000|2025-02-14 08:40:00|30.94|29.34|30.95|29.35|31.02|29.42|30.91|29.31|0
1739522700000|2025-02-14 08:45:00|31.76|28.76|31.75|28.75|31.76|28.76|31.7|28.7|0
1739523000000|2025-02-14 08:50:00|31.76|28.76|31.75|28.75|31.85|28.85|31.73|28.73|0
1739523300000|2025-02-14 08:55:00|31.74|28.74|31.68|28.68|31.75|28.75|31.68|28.68|0
1739523600000|2025-02-14 09:00:00|31.72|28.72|31.57|28.57|31.77|28.77|31.57|28.57|0
1739523900000|2025-02-14 09:05:00|31.55|28.55|31.61|28.61|31.63|28.63|31.55|28.55|0
1739524200000|2025-02-14 09:10:00|31.58|28.58|31.56|28.56|31.61|28.61|31.52|28.52|0
1739524500000|2025-02-14 09:15:00|30.88|29.28|30.88|29.28|30.89|29.29|30.84|29.24|0
1739524800000|2025-02-14 09:20:00|30.87|29.27|30.89|29.29|30.9|29.3|30.84|29.24|0
1739525100000|2025-02-14 09:25:00|30.9|29.3|30.82|29.22|30.9|29.3|30.82|29.22|0
1739525400000|2025-02-14 09:30:00|30.81|29.21|30.76|29.16|30.85|29.25|30.74|29.14|0
1739525700000|2025-02-14 09:35:00|30.77|29.17|30.86|29.26|30.87|29.27|30.74|29.14|0
1739526000000|2025-02-14 09:40:00|30.88|29.28|30.85|29.25|30.92|29.32|30.83|29.23|0
1739526300000|2025-02-14 09:45:00|30.87|29.27|30.96|29.36|30.99|29.39|30.86|29.26|0
1739526600000|2025-02-14 09:50:00|30.98|29.38|31.06|29.46|31.13|29.53|30.95|29.35|0
1739526900000|2025-02-14 09:55:00|31.05|29.45|31.02|29.42|31.08|29.48|31.02|29.42|0
1739527200000|2025-02-14 10:00:00|31.04|29.44|31.08|29.48|31.09|29.49|30.99|29.39|0
1739527500000|2025-02-14 10:05:00|31.06|29.46|31.2|29.6|31.21|29.61|31.06|29.46|0
1739527800000|2025-02-14 10:10:00|31.19|29.59|31.18|29.58|31.23|29.63|31.15|29.55|0
1739528100000|2025-02-14 10:15:00|31.2|29.6|31.2|29.6|31.23|29.63|31.16|29.56|0
1739528400000|2025-02-14 10:20:00|31.18|29.58|31.29|29.69|31.29|29.69|31.18|29.58|0
1739528700000|2025-02-14 10:25:00|31.28|29.68|31.24|29.64|31.29|29.69|31.22|29.62|0
1739529000000|2025-02-14 10:30:00|31.25|29.65|31.25|29.65|31.27|29.67|31.18|29.58|0
1739529300000|2025-02-14 10:35:00|31.24|29.64|31.33|29.73|31.34|29.74|31.23|29.63|0
1739529600000|2025-02-14 10:40:00|31.31|29.71|31.39|29.79|31.41|29.81|31.22|29.62|0
1739529900000|2025-02-14 10:45:00|31.4|29.8|31.4|29.8|31.42|29.82|31.36|29.76|0
1739530200000|2025-02-14 10:50:00|31.39|29.79|31.38|29.78|31.47|29.87|31.38|29.78|0
1739530500000|2025-02-14 10:55:00|31.39|29.79|31.38|29.78|31.41|29.81|31.32|29.72|0
1739530800000|2025-02-14 11:00:00|31.39|29.79|31.43|29.83|31.49|29.89|31.35|29.75|0
1739531100000|2025-02-14 11:05:00|31.42|29.82|31.54|29.94|31.61|30.01|31.42|29.82|0
1739531400000|2025-02-14 11:10:00|31.53|29.93|31.54|29.94|31.57|29.97|31.5|29.9|0
1739531700000|2025-02-14 11:15:00|31.53|29.93|31.52|29.92|31.56|29.96|31.48|29.88|0
1739532000000|2025-02-14 11:20:00|31.54|29.94|31.54|29.94|31.58|29.98|31.51|29.91|0
1739532300000|2025-02-14 11:25:00|31.55|29.95|31.61|30.01|31.63|30.03|31.49|29.89|0
1739532600000|2025-02-14 11:30:00|31.63|30.03|31.63|30.03|31.65|30.05|31.6|30|0
1739532900000|2025-02-14 11:35:00|31.65|30.05|31.53|29.93|31.65|30.05|31.51|29.91|0
1739533200000|2025-02-14 11:40:00|31.52|29.92|31.59|29.99|31.63|30.03|31.52|29.92|0
1739533500000|2025-02-14 11:45:00|31.58|29.98|31.69|30.09|31.72|30.12|31.58|29.98|0
1739533800000|2025-02-14 11:50:00|31.7|30.1|31.67|30.07|31.73|30.13|31.62|30.02|0
1739534100000|2025-02-14 11:55:00|31.69|30.09|31.54|29.94|31.7|30.1|31.49|29.89|0
1739534400000|2025-02-14 12:00:00|31.55|29.95|31.44|29.84|31.55|29.95|31.4|29.8|0
1739534700000|2025-02-14 12:05:00|31.42|29.82|31.43|29.83|31.48|29.88|31.41|29.81|0
1739535000000|2025-02-14 12:10:00|31.42|29.82|31.4|29.8|31.45|29.85|31.38|29.78|0
1739535300000|2025-02-14 12:15:00|31.36|29.76|31.32|29.72|31.38|29.78|31.3|29.7|0
1739535600000|2025-02-14 12:20:00|31.34|29.74|31.33|29.73|31.36|29.76|31.29|29.69|0
1739535900000|2025-02-14 12:25:00|31.34|29.74|31.34|29.74|31.35|29.75|31.3|29.7|0
1739536200000|2025-02-14 12:30:00|31.32|29.72|31.35|29.75|31.37|29.77|31.3|29.7|0
1739536500000|2025-02-14 12:35:00|31.34|29.74|31.33|29.73|31.37|29.77|31.3|29.7|0
1739536800000|2025-02-14 12:40:00|31.32|29.72|31.37|29.77|31.4|29.8|31.3|29.7|0
1739537100000|2025-02-14 12:45:00|31.39|29.79|31.37|29.77|31.44|29.84|31.36|29.76|0
1739537400000|2025-02-14 12:50:00|31.39|29.79|31.38|29.78|31.4|29.8|31.35|29.75|0
1739537700000|2025-02-14 12:55:00|31.39|29.79|31.23|29.63|31.4|29.8|31.23|29.63|0
1739538000000|2025-02-14 13:00:00|31.27|29.67|31.23|29.63|31.27|29.67|30.29|28.69|0
1739538300000|2025-02-14 13:05:00|31.25|29.65|31.25|29.65|31.25|29.65|31.18|29.58|0
1739538600000|2025-02-14 13:10:00|31.24|29.64|31.15|29.55|31.26|29.66|31.13|29.53|0
1739538900000|2025-02-14 13:15:00|31.14|29.54|31.14|29.54|31.17|29.57|31.11|29.51|0
1739539200000|2025-02-14 13:20:00|31.15|29.55|31.13|29.53|31.16|29.56|31.11|29.51|0
1739539500000|2025-02-14 13:25:00|31.14|29.54|31.19|29.59|31.22|29.62|31.11|29.51|0
1739539800000|2025-02-14 13:30:00|31.88|28.88|31.87|28.87|32.01|29.01|31.77|28.77|0
1739540100000|2025-02-14 13:35:00|31.88|28.88|31.89|28.89|32.04|29.04|31.87|28.87|0
1739540400000|2025-02-14 13:40:00|31.87|28.87|31.82|28.82|31.91|28.91|31.79|28.79|0
1739540700000|2025-02-14 13:45:00|31.06|29.46|31.01|29.41|31.09|29.49|30.98|29.38|0
1739541000000|2025-02-14 13:50:00|31|29.4|31.03|29.43|31.05|29.45|30.98|29.38|0
1739541300000|2025-02-14 13:55:00|31|29.4|30.92|29.32|31.04|29.44|30.87|29.27|0
1739541600000|2025-02-14 14:00:00|30.93|29.33|30.84|29.24|30.96|29.36|30.8|29.2|0
1739541900000|2025-02-14 14:05:00|30.82|29.22|30.88|29.28|30.91|29.31|30.79|29.19|0
1739542200000|2025-02-14 14:10:00|30.91|29.31|30.92|29.32|31.01|29.41|30.88|29.28|0
1739542500000|2025-02-14 14:15:00|31.7|28.7|31.7|28.7|31.73|28.73|31.68|28.68|0
1739542800000|2025-02-14 14:20:00|31.69|28.69|31.59|28.59|31.7|28.7|31.59|28.59|0
1739543100000|2025-02-14 14:25:00|31.6|28.6|31.67|28.67|31.7|28.7|31.53|28.53|0
1739543400000|2025-02-14 14:30:00|31.61|28.61|31.6|28.6|31.69|28.69|31.46|28.46|0
1739543700000|2025-02-14 14:35:00|31.59|28.59|31.72|28.72|31.75|28.75|31.45|28.45|0
1739544000000|2025-02-14 14:40:00|31.7|28.7|31.41|28.41|31.7|28.7|31.35|28.35|0
1739544300000|2025-02-14 14:45:00|31.39|28.39|31.38|28.38|31.43|28.43|31.34|28.34|0
1739544600000|2025-02-14 14:50:00|31.37|28.37|31.38|28.38|31.43|28.43|31.27|28.27|0
1739544900000|2025-02-14 14:55:00|31.4|28.4|31.36|28.36|31.42|28.42|31.32|28.32|0
1739545200000|2025-02-14 15:00:00|31.35|28.35|31.3|28.3|31.57|28.57|31.3|28.3|0
1739545500000|2025-02-14 15:05:00|31.28|28.28|31.12|28.12|31.31|28.31|31.11|28.11|0
1739545800000|2025-02-14 15:10:00|31.14|28.14|31.26|28.26|31.29|28.29|31.11|28.11|0
1739546100000|2025-02-14 15:15:00|31.27|28.27|31.44|28.44|31.49|28.49|31.21|28.21|0
1739546400000|2025-02-14 15:20:00|31.45|28.45|31.36|28.36|31.5|28.5|31.35|28.35|0
1739546700000|2025-02-14 15:25:00|31.38|28.38|31.46|28.46|31.47|28.47|31.28|28.28|0
1739547000000|2025-02-14 15:30:00|31.47|28.47|31.49|28.49|31.55|28.55|31.46|28.46|0
1739547300000|2025-02-14 15:35:00|31.47|28.47|31.55|28.55|31.61|28.61|31.39|28.39|0
1739547600000|2025-02-14 15:40:00|31.53|28.53|31.56|28.56|31.71|28.71|31.53|28.53|0
1739547900000|2025-02-14 15:45:00|31.53|28.53|31.38|28.38|31.53|28.53|31.35|28.35|0
1739548200000|2025-02-14 15:50:00|31.37|28.37|31.33|28.33|31.43|28.43|31.3|28.3|0
1739548500000|2025-02-14 15:55:00|31.35|28.35|31.32|28.32|31.36|28.36|31.26|28.26|0
1739548800000|2025-02-14 16:00:00|31.31|28.31|31.28|28.28|31.44|28.44|31.25|28.25|0
1739549100000|2025-02-14 16:05:00|31.29|28.29|31.43|28.43|31.54|28.54|31.28|28.28|0
1739549400000|2025-02-14 16:10:00|31.41|28.41|31.6|28.6|31.63|28.63|31.4|28.4|0
1739549700000|2025-02-14 16:15:00|31.59|28.59|31.88|28.88|31.88|28.88|31.57|28.57|0
1739550000000|2025-02-14 16:20:00|31.87|28.87|31.94|28.94|32.09|29.09|31.87|28.87|0
1739550300000|2025-02-14 16:25:00|31.74|28.74|31.86|28.86|32.17|29.17|31.74|28.74|0
1739550600000|2025-02-14 16:30:00|31.84|28.84|31.89|28.89|32.03|29.03|31.84|28.84|0
1739550900000|2025-02-14 16:35:00|31.92|28.92|31.87|28.87|32.03|29.03|31.85|28.85|0
1739551200000|2025-02-14 16:40:00|31.85|28.85|31.83|28.83|31.87|28.87|31.8|28.8|0
1739551500000|2025-02-14 16:45:00|31.82|28.82|32|29|32.03|29.03|31.79|28.79|0
1739551800000|2025-02-14 16:50:00|32.01|29.01|31.83|28.83|32.09|29.09|31.81|28.81|0
1739552100000|2025-02-14 16:55:00|31.84|28.84|31.74|28.74|31.89|28.89|31.69|28.69|0
1739552400000|2025-02-14 17:00:00|31.73|28.73|31.81|28.81|31.84|28.84|31.72|28.72|0
1739552700000|2025-02-14 17:05:00|31.82|28.82|32.02|29.02|32.03|29.03|31.81|28.81|0
1739553000000|2025-02-14 17:10:00|32.03|29.03|32.04|29.04|32.17|29.17|32.03|29.03|0
1739553300000|2025-02-14 17:15:00|32.03|29.03|32.03|29.03|32.13|29.13|32.01|29.01|0
1739553600000|2025-02-14 17:20:00|32.02|29.02|32.09|29.09|32.13|29.13|31.97|28.97|0
1739553900000|2025-02-14 17:25:00|32.08|29.08|32.18|29.18|32.2|29.2|32.05|29.05|0
1739554200000|2025-02-14 17:30:00|32.15|29.15|32.13|29.13|32.27|29.27|32.12|29.12|0
1739554500000|2025-02-14 17:35:00|32.12|29.12|32.18|29.18|32.18|29.18|32.05|29.05|0
1739554800000|2025-02-14 17:40:00|32.19|29.19|32.2|29.2|32.3|29.3|32.13|29.13|0
1739555100000|2025-02-14 17:45:00|32.21|29.21|31.97|28.97|32.23|29.23|31.97|28.97|0
1739555400000|2025-02-14 17:50:00|31.96|28.96|31.86|28.86|31.99|28.99|31.86|28.86|0
1739555700000|2025-02-14 17:55:00|31.87|28.87|31.89|28.89|31.95|28.95|31.82|28.82|0
1739556000000|2025-02-14 18:00:00|31.87|28.87|31.87|28.87|31.95|28.95|31.81|28.81|0
1739556300000|2025-02-14 18:05:00|31.88|28.88|31.83|28.83|31.91|28.91|31.81|28.81|0
1739556600000|2025-02-14 18:10:00|31.85|28.85|31.88|28.88|31.91|28.91|31.8|28.8|0
1739556900000|2025-02-14 18:15:00|31.87|28.87|31.84|28.84|31.93|28.93|31.79|28.79|0
1739557200000|2025-02-14 18:20:00|31.86|28.86|31.87|28.87|31.91|28.91|31.83|28.83|0
1739557500000|2025-02-14 18:25:00|31.88|28.88|31.87|28.87|31.98|28.98|31.85|28.85|0
1739557800000|2025-02-14 18:30:00|31.88|28.88|31.64|28.64|31.88|28.88|31.62|28.62|0
1739558100000|2025-02-14 18:35:00|31.66|28.66|31.64|28.64|31.72|28.72|31.61|28.61|0
1739558400000|2025-02-14 18:40:00|31.63|28.63|31.59|28.59|31.63|28.63|31.56|28.56|0
1739558700000|2025-02-14 18:45:00|31.58|28.58|31.49|28.49|31.59|28.59|31.47|28.47|0
1739559000000|2025-02-14 18:50:00|31.48|28.48|31.5|28.5|31.54|28.54|31.44|28.44|0
1739559300000|2025-02-14 18:55:00|31.52|28.52|31.09|28.09|31.53|28.53|31.02|28.02|0
1739559600000|2025-02-14 19:00:00|31.1|28.1|31.09|28.09|31.14|28.14|31.04|28.04|0
1739559900000|2025-02-14 19:05:00|31.1|28.1|31.06|28.06|31.1|28.1|31.05|28.05|0
1739560200000|2025-02-14 19:10:00|31.05|28.05|30.98|27.98|31.06|28.06|30.98|27.98|0
1739560500000|2025-02-14 19:15:00|30.99|27.99|31.1|28.1|31.14|28.14|30.98|27.98|0
1739560800000|2025-02-14 19:20:00|31.11|28.11|31.34|28.34|31.34|28.34|31.1|28.1|0
1739561100000|2025-02-14 19:25:00|31.33|28.33|31.46|28.46|31.5|28.5|31.33|28.33|0
1739561400000|2025-02-14 19:30:00|31.47|28.47|31.47|28.47|31.56|28.56|31.45|28.45|0
1739561700000|2025-02-14 19:35:00|31.48|28.48|31.43|28.43|31.53|28.53|31.38|28.38|0
1739562000000|2025-02-14 19:40:00|31.44|28.44|31.42|28.42|31.48|28.48|31.41|28.41|0
1739562300000|2025-02-14 19:45:00|31.41|28.41|31.49|28.49|31.54|28.54|31.37|28.37|0
1739562600000|2025-02-14 19:50:00|31.5|28.5|31.49|28.49|31.6|28.6|31.47|28.47|0
1739562900000|2025-02-14 19:55:00|31.5|28.5|31.4|28.4|31.58|28.58|31.38|28.38|0
1739563200000|2025-02-14 20:00:00|31.44|28.44|31.54|28.54|31.59|28.59|31.44|28.44|0
1739563500000|2025-02-14 20:05:00|31.53|28.53|31.5|28.5|31.59|28.59|31.5|28.5|0
1739563800000|2025-02-14 20:10:00|31.51|28.51|31.49|28.49|31.61|28.61|31.49|28.49|0
1739564100000|2025-02-14 20:15:00|31.47|28.47|31.45|28.45|31.5|28.5|31.4|28.4|0
1739564400000|2025-02-14 20:20:00|31.44|28.44|31.61|28.61|31.61|28.61|31.42|28.42|0
1739564700000|2025-02-14 20:25:00|31.59|28.59|31.68|28.68|31.71|28.71|31.56|28.56|0
1739565000000|2025-02-14 20:30:00|31.69|28.69|31.52|28.52|31.73|28.73|31.52|28.52|0
1739565300000|2025-02-14 20:35:00|31.53|28.53|31.46|28.46|31.57|28.57|31.44|28.44|0
1739565600000|2025-02-14 20:40:00|31.44|28.44|31.66|28.66|31.71|28.71|31.44|28.44|0
1739565900000|2025-02-14 20:45:00|31.65|28.65|31.5|28.5|31.68|28.68|31.42|28.42|0
1739566200000|2025-02-14 20:50:00|31.34|28.34|31.24|28.24|31.43|28.43|31.19|28.19|0
1739566500000|2025-02-14 20:55:00|31.25|28.25|31.49|28.49|31.49|28.49|31.21|28.21|0
1739566800000|2025-02-14 21:00:00|31.48|28.48|31.49|28.49|31.62|28.62|31.44|28.44|0
1739567100000|2025-02-14 21:05:00|31.5|28.5|31.42|28.42|31.52|28.52|31.39|28.39|0
1739567400000|2025-02-14 21:10:00|31.43|28.43|31.39|28.39|31.48|28.48|31.37|28.37|0
1739755200000|2025-02-17 01:20:00|31.07|27.87|31.06|27.86|31.1|27.9|31.03|27.83|0
1739755500000|2025-02-17 01:25:00|31.05|27.85|31.05|27.85|31.08|27.88|31.05|27.85|0
1739755800000|2025-02-17 01:30:00|30.95|27.95|30.9|27.9|30.95|27.95|30.88|27.88|0
1739756100000|2025-02-17 01:35:00|30.91|27.91|30.89|27.89|30.91|27.91|30.87|27.87|0
1739756400000|2025-02-17 01:40:00|30.9|27.9|30.91|27.91|30.93|27.93|30.9|27.9|0
1739756700000|2025-02-17 01:45:00|30.92|27.92|30.92|27.92|30.95|27.95|30.92|27.92|0
1739757000000|2025-02-17 01:50:00|30.93|27.93|30.94|27.94|30.95|27.95|30.92|27.92|0
1739757300000|2025-02-17 01:55:00|30.93|27.93|30.94|27.94|30.96|27.96|30.93|27.93|0
1739757600000|2025-02-17 02:00:00|30.95|27.95|30.91|27.91|30.96|27.96|30.91|27.91|0
1739757900000|2025-02-17 02:05:00|30.93|27.93|30.92|27.92|30.95|27.95|30.92|27.92|0
1739758200000|2025-02-17 02:10:00|30.94|27.94|30.86|27.86|30.94|27.94|30.85|27.85|0
1739758500000|2025-02-17 02:15:00|30.87|27.87|30.89|27.89|30.89|27.89|30.85|27.85|0
1739758800000|2025-02-17 02:20:00|30.87|27.87|30.85|27.85|30.87|27.87|30.84|27.84|0
1739759100000|2025-02-17 02:25:00|30.86|27.86|30.82|27.82|30.86|27.86|30.8|27.8|0
1739759400000|2025-02-17 02:30:00|30.81|27.81|30.81|27.81|30.82|27.82|30.8|27.8|0
1739759700000|2025-02-17 02:35:00|30.8|27.8|30.82|27.82|30.82|27.82|30.8|27.8|0
1739760000000|2025-02-17 02:40:00|30.81|27.81|30.81|27.81|30.81|27.81|30.81|27.81|0
1739760300000|2025-02-17 02:45:00|30.82|27.82|30.81|27.81|30.83|27.83|30.8|27.8|0
1739760600000|2025-02-17 02:50:00|30.82|27.82|30.79|27.79|30.82|27.82|30.79|27.79|0
1739760900000|2025-02-17 02:55:00|30.78|27.78|30.78|27.78|30.79|27.79|30.78|27.78|0
1739761200000|2025-02-17 03:00:00|30.77|27.77|30.78|27.78|30.8|27.8|30.77|27.77|0
1739761500000|2025-02-17 03:05:00|30.79|27.79|30.79|27.79|30.8|27.8|30.77|27.77|0
1739761800000|2025-02-17 03:10:00|30.78|27.78|30.77|27.77|30.79|27.79|30.77|27.77|0
1739762100000|2025-02-17 03:15:00|30.78|27.78|30.76|27.76|30.78|27.78|30.75|27.75|0
1739762400000|2025-02-17 03:20:00|30.78|27.78|30.78|27.78|30.78|27.78|30.76|27.76|0
1739762700000|2025-02-17 03:25:00|30.79|27.79|30.77|27.77|30.79|27.79|30.77|27.77|0
1739763000000|2025-02-17 03:30:00|30.79|27.79|30.85|27.85|30.85|27.85|30.79|27.79|0
1739763300000|2025-02-17 03:35:00|30.83|27.83|30.83|27.83|30.85|27.85|30.82|27.82|0
1739763600000|2025-02-17 03:40:00|30.84|27.84|30.82|27.82|30.84|27.84|30.82|27.82|0
1739763900000|2025-02-17 03:45:00|30.81|27.81|30.81|27.81|30.82|27.82|30.79|27.79|0
1739764200000|2025-02-17 03:50:00|30.8|27.8|30.78|27.78|30.8|27.8|30.78|27.78|0
1739764500000|2025-02-17 03:55:00|30.77|27.77|30.76|27.76|30.77|27.77|30.76|27.76|0
1739764800000|2025-02-17 04:00:00|30.77|27.77|30.8|27.8|30.82|27.82|30.76|27.76|0
1739765100000|2025-02-17 04:05:00|30.81|27.81|30.81|27.81|30.84|27.84|30.81|27.81|0
1739765400000|2025-02-17 04:10:00|30.83|27.83|30.81|27.81|30.83|27.83|30.81|27.81|0
1739765700000|2025-02-17 04:15:00|30.8|27.8|30.8|27.8|30.81|27.81|30.8|27.8|0
1739766000000|2025-02-17 04:20:00|30.79|27.79|30.8|27.8|30.8|27.8|30.79|27.79|0
1739766300000|2025-02-17 04:25:00|30.81|27.81|30.79|27.79|30.81|27.81|30.79|27.79|0
1739766600000|2025-02-17 04:30:00|30.78|27.78|30.69|27.69|30.79|27.79|30.69|27.69|0
1739766900000|2025-02-17 04:35:00|30.7|27.7|30.69|27.69|30.7|27.7|30.68|27.68|0
1739767200000|2025-02-17 04:40:00|30.68|27.68|30.68|27.68|30.7|27.7|30.67|27.67|0
1739767500000|2025-02-17 04:45:00|30.67|27.67|30.67|27.67|30.69|27.69|30.67|27.67|0
1739767800000|2025-02-17 04:50:00|30.66|27.66|30.62|27.62|30.66|27.66|30.62|27.62|0
1739768100000|2025-02-17 04:55:00|30.64|27.64|30.62|27.62|30.64|27.64|30.62|27.62|0
1739768400000|2025-02-17 05:00:00|30.63|27.63|30.61|27.61|30.63|27.63|30.61|27.61|0
1739768700000|2025-02-17 05:05:00|30.62|27.62|30.62|27.62|30.64|27.64|30.61|27.61|0
1739769000000|2025-02-17 05:10:00|30.61|27.61|30.58|27.58|30.62|27.62|30.58|27.58|0
1739769300000|2025-02-17 05:15:00|30.56|27.56|30.56|27.56|30.56|27.56|30.54|27.54|0
1739769600000|2025-02-17 05:20:00|30.55|27.55|30.55|27.55|30.57|27.57|30.54|27.54|0
1739769900000|2025-02-17 05:25:00|30.56|27.56|30.56|27.56|30.57|27.57|30.55|27.55|0
1739770200000|2025-02-17 05:30:00|30.57|27.57|30.62|27.62|30.62|27.62|30.57|27.57|0
1739770500000|2025-02-17 05:35:00|30.63|27.63|30.59|27.59|30.63|27.63|30.59|27.59|0
1739770800000|2025-02-17 05:40:00|30.58|27.58|30.59|27.59|30.6|27.6|30.58|27.58|0
1739771100000|2025-02-17 05:45:00|30.58|27.58|30.6|27.6|30.6|27.6|30.58|27.58|0
1739771400000|2025-02-17 05:50:00|30.61|27.61|30.6|27.6|30.61|27.61|30.59|27.59|0
1739771700000|2025-02-17 05:55:00|30.59|27.59|30.6|27.6|30.6|27.6|30.59|27.59|0
1739772000000|2025-02-17 06:00:00|30.61|27.61|30.58|27.58|30.61|27.61|30.57|27.57|0
1739772300000|2025-02-17 06:05:00|30.57|27.57|30.62|27.62|30.63|27.63|30.57|27.57|0
1739772600000|2025-02-17 06:10:00|30.63|27.63|30.62|27.62|30.63|27.63|30.62|27.62|0
1739772900000|2025-02-17 06:15:00|30.61|27.61|30.61|27.61|30.62|27.62|30.61|27.61|0
1739773200000|2025-02-17 06:20:00|30.62|27.62|30.6|27.6|30.63|27.63|30.6|27.6|0
1739773500000|2025-02-17 06:25:00|30.61|27.61|30.62|27.62|30.63|27.63|30.59|27.59|0
1739773800000|2025-02-17 06:30:00|30.61|27.61|30.66|27.66|30.66|27.66|30.59|27.59|0
1739774100000|2025-02-17 06:35:00|30.65|27.65|30.63|27.63|30.66|27.66|30.63|27.63|0
1739774400000|2025-02-17 06:40:00|30.62|27.62|30.62|27.62|30.64|27.64|30.61|27.61|0
1739774700000|2025-02-17 06:45:00|30.61|27.61|30.59|27.59|30.62|27.62|30.59|27.59|0
1739775000000|2025-02-17 06:50:00|30.6|27.6|30.59|27.59|30.6|27.6|30.57|27.57|0
1739775300000|2025-02-17 06:55:00|30.57|27.57|30.58|27.58|30.59|27.59|30.57|27.57|0
1739775600000|2025-02-17 07:00:00|30.59|27.59|30.62|27.62|30.62|27.62|30.57|27.57|0
1739775900000|2025-02-17 07:05:00|30.63|27.63|30.63|27.63|30.64|27.64|30.62|27.62|0
1739776200000|2025-02-17 07:10:00|30.64|27.64|30.65|27.65|30.65|27.65|30.63|27.63|0
1739776500000|2025-02-17 07:15:00|30.67|27.67|30.64|27.64|30.68|27.68|30.63|27.63|0
1739776800000|2025-02-17 07:20:00|30.65|27.65|30.65|27.65|30.68|27.68|30.64|27.64|0
1739777100000|2025-02-17 07:25:00|30.66|27.66|30.66|27.66|30.68|27.68|30.64|27.64|0
1739777400000|2025-02-17 07:30:00|30.67|27.67|31.01|28.01|31.01|28.01|30.65|27.65|0
1739777700000|2025-02-17 07:35:00|31.02|28.02|31.03|28.03|31.03|28.03|31.01|28.01|0
1739778000000|2025-02-17 07:40:00|31.02|28.02|31.11|28.11|31.13|28.13|31.02|28.02|0
1739778300000|2025-02-17 07:45:00|31.1|28.1|31.16|28.16|31.17|28.17|31.1|28.1|0
1739778600000|2025-02-17 07:50:00|31.15|28.15|31.16|28.16|31.19|28.19|31.15|28.15|0
1739778900000|2025-02-17 07:55:00|31.17|28.17|31.18|28.18|31.2|28.2|31.15|28.15|0
1739779200000|2025-02-17 08:00:00|31.17|28.17|31.15|28.15|31.21|28.21|31.13|28.13|0
1739779500000|2025-02-17 08:05:00|31.13|28.13|31.08|28.08|31.13|28.13|31.07|28.07|0
1739779800000|2025-02-17 08:10:00|31.07|28.07|31.05|28.05|31.1|28.1|31.05|28.05|0
1739780100000|2025-02-17 08:15:00|31.06|28.06|31.09|28.09|31.11|28.11|31.05|28.05|0
1739780400000|2025-02-17 08:20:00|31.11|28.11|31.08|28.08|31.11|28.11|31.04|28.04|0
1739780700000|2025-02-17 08:25:00|31.07|28.07|31.19|28.19|31.2|28.2|31.07|28.07|0
1739781000000|2025-02-17 08:30:00|31.2|28.2|31.18|28.18|31.2|28.2|31.16|28.16|0
1739781300000|2025-02-17 08:35:00|31.19|28.19|31.16|28.16|31.19|28.19|31.15|28.15|0
1739781600000|2025-02-17 08:40:00|31.15|28.15|31.2|28.2|31.2|28.2|31.14|28.14|0
1739781900000|2025-02-17 08:45:00|31.19|28.19|31.16|28.16|31.2|28.2|31.15|28.15|0
1739782200000|2025-02-17 08:50:00|31.15|28.15|31.18|28.18|31.18|28.18|31.15|28.15|0
1739782500000|2025-02-17 08:55:00|31.17|28.17|31.21|28.21|31.23|28.23|31.17|28.17|0
1739782800000|2025-02-17 09:00:00|31.19|28.19|31.22|28.22|31.23|28.23|31.16|28.16|0
1739783100000|2025-02-17 09:05:00|31.21|28.21|31.13|28.13|31.22|28.22|31.13|28.13|0
1739783400000|2025-02-17 09:10:00|31.14|28.14|31.07|28.07|31.14|28.14|31.07|28.07|0
1739783700000|2025-02-17 09:15:00|31.06|28.06|31.06|28.06|31.07|28.07|31.04|28.04|0
1739784000000|2025-02-17 09:20:00|31.07|28.07|31.1|28.1|31.13|28.13|31.06|28.06|0
1739784300000|2025-02-17 09:25:00|31.09|28.09|31.12|28.12|31.13|28.13|31.09|28.09|0
1739784600000|2025-02-17 09:30:00|31.13|28.13|31.15|28.15|31.16|28.16|31.13|28.13|0
1739784900000|2025-02-17 09:35:00|31.16|28.16|31.08|28.08|31.17|28.17|31.08|28.08|0
1739785200000|2025-02-17 09:40:00|31.06|28.06|31.1|28.1|31.18|28.18|31.04|28.04|0
1739785500000|2025-02-17 09:45:00|31.11|28.11|31.07|28.07|31.12|28.12|31.06|28.06|0
1739785800000|2025-02-17 09:50:00|31.08|28.08|31.01|28.01|31.1|28.1|31.01|28.01|0
1739786100000|2025-02-17 09:55:00|31|28|30.96|27.96|31.01|28.01|30.95|27.95|0
1739786400000|2025-02-17 10:00:00|30.97|27.97|30.96|27.96|30.97|27.97|30.93|27.93|0
1739786700000|2025-02-17 10:05:00|30.97|27.97|30.96|27.96|30.99|27.99|30.95|27.95|0
1739787000000|2025-02-17 10:10:00|30.97|27.97|30.97|27.97|30.98|27.98|30.96|27.96|0
1739787300000|2025-02-17 10:15:00|30.98|27.98|30.98|27.98|31|28|30.97|27.97|0
1739787600000|2025-02-17 10:20:00|30.97|27.97|30.99|27.99|31.02|28.02|30.96|27.96|0
1739787900000|2025-02-17 10:25:00|31.01|28.01|30.99|27.99|31.01|28.01|30.97|27.97|0
1739788200000|2025-02-17 10:30:00|30.98|27.98|30.98|27.98|31|28|30.98|27.98|0
1739788500000|2025-02-17 10:35:00|30.99|27.99|30.95|27.95|30.99|27.99|30.94|27.94|0
1739788800000|2025-02-17 10:40:00|30.94|27.94|30.95|27.95|30.97|27.97|30.94|27.94|0
1739789100000|2025-02-17 10:45:00|30.94|27.94|30.94|27.94|30.95|27.95|30.94|27.94|0
1739789400000|2025-02-17 10:50:00|30.93|27.93|30.94|27.94|30.96|27.96|30.93|27.93|0
1739789700000|2025-02-17 10:55:00|30.95|27.95|30.91|27.91|30.96|27.96|30.91|27.91|0
1739790000000|2025-02-17 11:00:00|30.9|27.9|30.88|27.88|30.9|27.9|30.88|27.88|0
1739790300000|2025-02-17 11:05:00|30.89|27.89|30.86|27.86|30.89|27.89|30.85|27.85|0
1739790600000|2025-02-17 11:10:00|30.85|27.85|30.86|27.86|30.86|27.86|30.85|27.85|0
1739790900000|2025-02-17 11:15:00|30.85|27.85|30.85|27.85|30.86|27.86|30.84|27.84|0
1739791200000|2025-02-17 11:20:00|30.84|27.84|30.92|27.92|30.92|27.92|30.84|27.84|0
1739791500000|2025-02-17 11:25:00|30.93|27.93|31|28|31.02|28.02|30.92|27.92|0
1739791800000|2025-02-17 11:30:00|30.99|27.99|31|28|31.02|28.02|30.98|27.98|0
1739792100000|2025-02-17 11:35:00|30.99|27.99|31.03|28.03|31.03|28.03|30.98|27.98|0
1739792400000|2025-02-17 11:40:00|31.01|28.01|31|28|31.01|28.01|30.98|27.98|0
1739792700000|2025-02-17 11:45:00|30.99|27.99|31.04|28.04|31.04|28.04|30.99|27.99|0
1739793000000|2025-02-17 11:50:00|31.02|28.02|31.02|28.02|31.04|28.04|31|28|0
1739793300000|2025-02-17 11:55:00|31.04|28.04|31|28|31.04|28.04|31|28|0
1739793600000|2025-02-17 12:00:00|30.97|27.97|31.01|28.01|31.01|28.01|30.97|27.97|0
1739793900000|2025-02-17 12:05:00|31|28|30.92|27.92|31|28|30.92|27.92|0
1739794200000|2025-02-17 12:10:00|30.93|27.93|30.89|27.89|30.93|27.93|30.89|27.89|0
1739794500000|2025-02-17 12:15:00|30.87|27.87|30.88|27.88|30.88|27.88|30.87|27.87|0
1739794800000|2025-02-17 12:20:00|30.87|27.87|30.87|27.87|30.87|27.87|30.85|27.85|0
1739795100000|2025-02-17 12:25:00|30.86|27.86|30.86|27.86|30.86|27.86|30.85|27.85|0
1739795400000|2025-02-17 12:30:00|30.85|27.85|30.91|27.91|30.91|27.91|30.85|27.85|0
1739795700000|2025-02-17 12:35:00|30.89|27.89|30.87|27.87|30.89|27.89|30.84|27.84|0
1739796000000|2025-02-17 12:40:00|30.86|27.86|31.08|28.08|31.08|28.08|30.86|27.86|0
1739796300000|2025-02-17 12:45:00|31.09|28.09|31.06|28.06|31.1|28.1|31.03|28.03|0
1739796600000|2025-02-17 12:50:00|31.07|28.07|31.1|28.1|31.1|28.1|31.06|28.06|0
1739796900000|2025-02-17 12:55:00|31.09|28.09|31.08|28.08|31.11|28.11|31.08|28.08|0
1739797200000|2025-02-17 13:00:00|31.09|28.09|31.09|28.09|31.11|28.11|31.08|28.08|0
1739797500000|2025-02-17 13:05:00|31.08|28.08|31.05|28.05|31.08|28.08|31.04|28.04|0
1739797800000|2025-02-17 13:10:00|31.04|28.04|31.04|28.04|31.05|28.05|31.03|28.03|0
1739798100000|2025-02-17 13:15:00|31.05|28.05|31.04|28.04|31.05|28.05|31.04|28.04|0
1739798400000|2025-02-17 13:20:00|31.05|28.05|31.04|28.04|31.05|28.05|31.01|28.01|0
1739798700000|2025-02-17 13:25:00|31.02|28.02|31.02|28.02|31.04|28.04|31|28|0
1739799000000|2025-02-17 13:30:00|31.03|28.03|31.05|28.05|31.07|28.07|31.01|28.01|0
1739799300000|2025-02-17 13:35:00|31.06|28.06|31.04|28.04|31.07|28.07|31.04|28.04|0
1739799600000|2025-02-17 13:40:00|31.07|28.07|31.02|28.02|31.07|28.07|31.01|28.01|0
1739799900000|2025-02-17 13:45:00|31.03|28.03|31.01|28.01|31.04|28.04|31.01|28.01|0
1739800200000|2025-02-17 13:50:00|30.99|27.99|30.99|27.99|31.01|28.01|30.98|27.98|0
1739800500000|2025-02-17 13:55:00|31|28|30.99|27.99|31|28|30.99|27.99|0
1739800800000|2025-02-17 14:00:00|31|28|30.95|27.95|31|28|30.94|27.94|0
1739801100000|2025-02-17 14:05:00|30.94|27.94|30.94|27.94|30.97|27.97|30.93|27.93|0
1739801400000|2025-02-17 14:10:00|30.93|27.93|30.98|27.98|30.99|27.99|30.93|27.93|0
1739801700000|2025-02-17 14:15:00|30.99|27.99|31.01|28.01|31.01|28.01|30.95|27.95|0
1739802000000|2025-02-17 14:20:00|31|28|31.07|28.07|31.07|28.07|31|28|0
1739802300000|2025-02-17 14:25:00|31.08|28.08|31.09|28.09|31.12|28.12|31.07|28.07|0
1739802600000|2025-02-17 14:30:00|31.12|28.12|31.16|28.16|31.24|28.24|30.98|27.98|0
1739802900000|2025-02-17 14:35:00|31.19|28.19|31.29|28.29|31.34|28.34|31.18|28.18|0
1739803200000|2025-02-17 14:40:00|31.28|28.28|31.28|28.28|31.34|28.34|31.24|28.24|0
1739803500000|2025-02-17 14:45:00|31.27|28.27|31.26|28.26|31.29|28.29|31.22|28.22|0
1739803800000|2025-02-17 14:50:00|31.25|28.25|31.25|28.25|31.26|28.26|31.21|28.21|0
1739804100000|2025-02-17 14:55:00|31.24|28.24|31.23|28.23|31.25|28.25|31.2|28.2|0
1739804400000|2025-02-17 15:00:00|31.21|28.21|31.21|28.21|31.3|28.3|31.21|28.21|0
1739804700000|2025-02-17 15:05:00|31.22|28.22|31.2|28.2|31.24|28.24|31.19|28.19|0
1739805000000|2025-02-17 15:10:00|31.19|28.19|31.22|28.22|31.26|28.26|31.19|28.19|0
1739805300000|2025-02-17 15:15:00|31.21|28.21|31.16|28.16|31.22|28.22|31.15|28.15|0
1739805600000|2025-02-17 15:20:00|31.15|28.15|31.16|28.16|31.18|28.18|31.14|28.14|0
1739805900000|2025-02-17 15:25:00|31.17|28.17|31.13|28.13|31.18|28.18|31.13|28.13|0
1739806200000|2025-02-17 15:30:00|31.12|28.12|31.11|28.11|31.15|28.15|31.11|28.11|0
1739806500000|2025-02-17 15:35:00|31.12|28.12|31.08|28.08|31.12|28.12|31.08|28.08|0
1739806800000|2025-02-17 15:40:00|31.1|28.1|31.09|28.09|31.12|28.12|31.07|28.07|0
1739807100000|2025-02-17 15:45:00|31.08|28.08|31.11|28.11|31.13|28.13|31.08|28.08|0
1739807400000|2025-02-17 15:50:00|31.12|28.12|31.13|28.13|31.14|28.14|31.1|28.1|0
1739807700000|2025-02-17 15:55:00|31.14|28.14|31.08|28.08|31.16|28.16|31.07|28.07|0
1739808000000|2025-02-17 16:00:00|31.09|28.09|31|28|31.12|28.12|30.99|27.99|0
1739808300000|2025-02-17 16:05:00|30.99|27.99|30.97|27.97|31|28|30.96|27.96|0
1739808600000|2025-02-17 16:10:00|30.96|27.96|30.95|27.95|30.99|27.99|30.95|27.95|0
1739808900000|2025-02-17 16:15:00|30.94|27.94|30.88|27.88|30.94|27.94|30.88|27.88|0
1739809200000|2025-02-17 16:20:00|30.87|27.87|31.07|28.07|31.09|28.09|30.87|27.87|0
1739809500000|2025-02-17 16:25:00|31.06|28.06|31.03|28.03|31.08|28.08|31.03|28.03|0
1739809800000|2025-02-17 16:30:00|31.04|28.04|31.2|28|31.22|28.04|31.04|27.91|0
1739810100000|2025-02-17 16:35:00|31.19|27.99|31.15|27.95|31.21|28.01|31.15|27.95|0
1739810400000|2025-02-17 16:40:00|31.14|27.94|31.13|27.93|31.15|27.95|31.13|27.93|0
1739810700000|2025-02-17 16:45:00|31.12|27.92|31.14|27.94|31.15|27.95|31.1|27.9|0
1739811000000|2025-02-17 16:50:00|31.15|27.95|31.14|27.94|31.15|27.95|31.11|27.91|0
1739811300000|2025-02-17 16:55:00|31.15|27.95|31.2|28|31.2|28|31.15|27.95|0
1739811600000|2025-02-17 17:00:00|31.21|28.01|31.23|28.03|31.23|28.03|31.2|28|0
1739811900000|2025-02-17 17:05:00|31.22|28.02|31.24|28.04|31.26|28.06|31.22|28.02|0
1739812200000|2025-02-17 17:10:00|31.26|28.06|31.24|28.04|31.28|28.08|31.23|28.03|0
1739812500000|2025-02-17 17:15:00|31.25|28.05|31.24|28.04|31.25|28.05|31.23|28.03|0
1739812800000|2025-02-17 17:20:00|31.23|28.03|31.22|28.02|31.23|28.03|31.19|27.99|0
1739813100000|2025-02-17 17:25:00|31.2|28|31.2|28|31.22|28.02|31.19|27.99|0
1739813400000|2025-02-17 17:30:00|31.19|27.99|31.15|27.95|31.19|27.99|31.14|27.94|0
1739813700000|2025-02-17 17:35:00|31.14|27.94|31.14|27.94|31.15|27.95|31.13|27.93|0
1739814000000|2025-02-17 17:40:00|31.13|27.93|31.13|27.93|31.14|27.94|31.12|27.92|0
1739814300000|2025-02-17 17:45:00|31.14|27.94|31.14|27.94|31.21|28.01|31.13|27.93|0
1739814600000|2025-02-17 17:50:00|31.13|27.93|31.14|27.94|31.14|27.94|31.11|27.91|0
1739814900000|2025-02-17 17:55:00|31.13|27.93|31.15|27.95|31.17|27.97|31.13|27.93|0
1739815200000|2025-02-17 18:00:00|31.17|27.97|31.17|27.97|31.17|27.97|31.17|27.97|0
1739815800000|2025-02-17 18:10:00|31.22|28.02|31.22|28.02|31.22|28.02|31.22|28.02|0
1739816100000|2025-02-17 18:15:00|31.17|27.97|31.22|28.02|31.22|28.02|31.17|27.97|0
1739816400000|2025-02-17 18:20:00|31.17|27.97|31.22|28.02|31.22|28.02|31.17|27.97|0
1739816700000|2025-02-17 18:25:00|31.21|28.01|31.21|28.01|31.26|28.06|31.21|28.01|0
1739817000000|2025-02-17 18:30:00|31.26|28.06|31.24|28.04|31.26|28.06|31.24|28.04|0
1739817300000|2025-02-17 18:35:00|31.21|28.01|31.21|28.01|31.21|28.01|31.21|28.01|0
1739817900000|2025-02-17 18:45:00|31.16|27.96|31.16|27.96|31.16|27.96|31.16|27.96|0
1739819100000|2025-02-17 19:05:00|31.15|27.95|31.16|27.96|31.16|27.96|31.15|27.95|0
1739819700000|2025-02-17 19:15:00|31.11|27.91|31.11|27.91|31.16|27.96|31.11|27.91|0
1739820000000|2025-02-17 19:20:00|31.1|27.9|31.06|27.86|31.1|27.9|31.06|27.86|0
1739820300000|2025-02-17 19:25:00|31.07|27.87|31.02|27.82|31.07|27.87|31.02|27.82|0
1739820600000|2025-02-17 19:30:00|31.01|27.81|31.06|27.86|31.06|27.86|31.01|27.81|0
1739821200000|2025-02-17 19:40:00|31.11|27.91|31.11|27.91|31.11|27.91|31.09|27.89|0
1739821500000|2025-02-17 19:45:00|31.06|27.86|31.06|27.86|31.06|27.86|31.06|27.86|0
1739821800000|2025-02-17 19:50:00|31.11|27.91|31.06|27.86|31.11|27.91|31.06|27.86|0
1739822100000|2025-02-17 19:55:00|31.01|27.81|31.06|27.86|31.06|27.86|31.01|27.81|0
1739822700000|2025-02-17 20:05:00|31.03|27.83|31.01|27.81|31.06|27.86|31.01|27.81|0
1739823000000|2025-02-17 20:10:00|31.03|27.83|31.05|27.85|31.05|27.85|31.01|27.81|0
1739823300000|2025-02-17 20:15:00|31.03|27.83|31|27.8|31.03|27.83|31|27.8|0
1739823600000|2025-02-17 20:20:00|30.96|27.76|30.91|27.71|30.96|27.76|30.91|27.71|0
1739824200000|2025-02-17 20:30:00|30.95|27.75|30.9|27.7|30.95|27.75|30.9|27.7|0
1739824500000|2025-02-17 20:35:00|30.95|27.75|30.9|27.7|30.95|27.75|30.9|27.7|0
1739825100000|2025-02-17 20:45:00|30.85|27.65|30.85|27.65|30.85|27.65|30.85|27.65|0
1739825400000|2025-02-17 20:50:00|30.9|27.7|30.85|27.65|30.9|27.7|30.85|27.65|0
1739825700000|2025-02-17 20:55:00|30.8|27.6|30.86|27.66|30.9|27.7|30.8|27.6|0
1739826000000|2025-02-17 21:00:00|30.85|27.65|30.85|27.65|30.85|27.65|30.85|27.65|0
1739828700000|2025-02-17 21:45:00|30.84|27.64|30.84|27.64|30.84|27.64|30.84|27.64|0
1739829300000|2025-02-17 21:55:00|30.81|27.61|30.81|27.61|30.81|27.61|30.81|27.61|0
1739829900000|2025-02-17 22:05:00|30.8|27.6|30.8|27.6|30.8|27.6|30.8|27.6|0
1739830200000|2025-02-17 22:10:00|30.81|27.61|30.81|27.61|30.81|27.61|30.81|27.61|0
1739832600000|2025-02-17 22:50:00|30.8|27.6|30.8|27.6|30.8|27.6|30.8|27.6|0
1739832900000|2025-02-17 22:55:00|30.82|27.62|30.85|27.65|30.85|27.65|30.82|27.62|0
1739833200000|2025-02-17 23:00:00|31.11|27.91|31.23|28.03|31.25|28.05|31.08|27.88|0
1739833500000|2025-02-17 23:05:00|31.22|28.02|31.3|28.1|31.3|28.1|31.22|28.02|0
1739833800000|2025-02-17 23:10:00|31.29|28.09|31.31|28.11|31.31|28.11|31.24|28.04|0
1739834100000|2025-02-17 23:15:00|31.3|28.1|31.31|28.11|31.32|28.12|31.29|28.09|0
1739834400000|2025-02-17 23:20:00|31.32|28.12|31.37|28.17|31.39|28.19|31.32|28.12|0
1739834700000|2025-02-17 23:25:00|31.38|28.18|31.37|28.17|31.39|28.19|31.34|28.14|0
1739835000000|2025-02-17 23:30:00|31.38|28.18|31.38|28.18|31.43|28.23|31.37|28.17|0
1739835300000|2025-02-17 23:35:00|31.39|28.19|31.48|28.28|31.49|28.29|31.39|28.19|0
1739835600000|2025-02-17 23:40:00|31.46|28.26|31.41|28.21|31.49|28.29|31.41|28.21|0
1739835900000|2025-02-17 23:45:00|31.43|28.23|31.32|28.12|31.43|28.23|31.32|28.12|0
1739836200000|2025-02-17 23:50:00|31.33|28.13|31.3|28.1|31.33|28.13|31.29|28.09|0
1739836500000|2025-02-17 23:55:00|31.29|28.09|31.28|28.08|31.3|28.1|31.28|28.08|0
1739836800000|2025-02-18 00:00:00|31.29|28.09|31.29|28.09|31.35|28.15|31.28|28.08|0
1739837100000|2025-02-18 00:05:00|31.3|28.1|31.3|28.1|31.31|28.11|31.25|28.05|0
1739837400000|2025-02-18 00:10:00|31.29|28.09|31.26|28.06|31.3|28.1|31.26|28.06|0
1739837700000|2025-02-18 00:15:00|31.25|28.05|31.25|28.05|31.25|28.05|31.21|28.01|0
1739838000000|2025-02-18 00:20:00|31.24|28.04|31.36|28.16|31.38|28.18|31.24|28.04|0
1739838300000|2025-02-18 00:25:00|31.37|28.17|31.34|28.14|31.37|28.17|31.32|28.12|0
1739838600000|2025-02-18 00:30:00|31.33|28.13|31.27|28.07|31.37|28.17|31.27|28.07|0
1739838900000|2025-02-18 00:35:00|31.28|28.08|31.27|28.07|31.29|28.09|31.24|28.04|0
1739839200000|2025-02-18 00:40:00|31.26|28.06|31.29|28.09|31.29|28.09|31.24|28.04|0
1739839500000|2025-02-18 00:45:00|31.28|28.08|31.28|28.08|31.29|28.09|31.27|28.07|0
1739839800000|2025-02-18 00:50:00|31.29|28.09|31.35|28.15|31.36|28.16|31.28|28.08|0
1739840100000|2025-02-18 00:55:00|31.33|28.13|31.23|28.03|31.36|28.16|31.23|28.03|0
1739840400000|2025-02-18 01:00:00|31.24|28.04|31.23|28.03|31.24|28.04|31.2|28|0
1739840700000|2025-02-18 01:05:00|31.24|28.04|31.18|27.98|31.24|28.04|31.16|27.96|0
1739841000000|2025-02-18 01:10:00|31.16|27.96|31.2|28|31.2|28|31.13|27.93|0
1739841300000|2025-02-18 01:15:00|31.19|27.99|31.21|28.01|31.21|28.01|31.18|27.98|0
1739841600000|2025-02-18 01:20:00|31.2|28|31.19|27.99|31.2|28|31.16|27.96|0
1739841900000|2025-02-18 01:25:00|31.2|28|31.22|28.02|31.23|28.03|31.19|27.99|0
1739842200000|2025-02-18 01:30:00|31.12|28.12|31.08|28.08|31.13|28.13|31.04|28.04|0
1739842500000|2025-02-18 01:35:00|31.07|28.07|31.06|28.06|31.09|28.09|31.05|28.05|0
1739842800000|2025-02-18 01:40:00|31.07|28.07|31.07|28.07|31.08|28.08|31.06|28.06|0
1739843100000|2025-02-18 01:45:00|31.08|28.08|31.07|28.07|31.09|28.09|31.06|28.06|0
1739843400000|2025-02-18 01:50:00|31.06|28.06|31.05|28.05|31.08|28.08|31.04|28.04|0
1739843700000|2025-02-18 01:55:00|31.04|28.04|31.05|28.05|31.07|28.07|31.04|28.04|0
1739844000000|2025-02-18 02:00:00|31.04|28.04|31.08|28.08|31.08|28.08|31.04|28.04|0
1739844300000|2025-02-18 02:05:00|31.07|28.07|31.1|28.1|31.11|28.11|31.07|28.07|0
1739844600000|2025-02-18 02:10:00|31.11|28.11|31.12|28.12|31.14|28.14|31.11|28.11|0
1739844900000|2025-02-18 02:15:00|31.11|28.11|31.05|28.05|31.12|28.12|31.04|28.04|0
1739845200000|2025-02-18 02:20:00|31.04|28.04|31.05|28.05|31.06|28.06|31.04|28.04|0
1739845500000|2025-02-18 02:25:00|31.04|28.04|31.07|28.07|31.07|28.07|31.04|28.04|0
1739845800000|2025-02-18 02:30:00|31.06|28.06|31.05|28.05|31.08|28.08|31.03|28.03|0
1739846100000|2025-02-18 02:35:00|31.03|28.03|30.98|27.98|31.06|28.06|30.97|27.97|0
1739846400000|2025-02-18 02:40:00|30.99|27.99|31|28|31.01|28.01|30.98|27.98|0
1739846700000|2025-02-18 02:45:00|31.01|28.01|30.99|27.99|31.02|28.02|30.99|27.99|0
1739847000000|2025-02-18 02:50:00|31|28|30.98|27.98|31.01|28.01|30.97|27.97|0
1739847300000|2025-02-18 02:55:00|30.97|27.97|30.97|27.97|30.98|27.98|30.96|27.96|0
1739847600000|2025-02-18 03:00:00|30.96|27.96|30.97|27.97|30.98|27.98|30.95|27.95|0
1739847900000|2025-02-18 03:05:00|30.98|27.98|30.99|27.99|30.99|27.99|30.97|27.97|0
1739848200000|2025-02-18 03:10:00|30.98|27.98|30.99|27.99|30.99|27.99|30.98|27.98|0
1739848500000|2025-02-18 03:15:00|30.98|27.98|30.98|27.98|31|28|30.98|27.98|0
1739848800000|2025-02-18 03:20:00|30.96|27.96|30.95|27.95|30.96|27.96|30.95|27.95|0
1739849100000|2025-02-18 03:25:00|30.94|27.94|30.96|27.96|30.96|27.96|30.94|27.94|0
1739849400000|2025-02-18 03:30:00|30.97|27.97|30.94|27.94|30.97|27.97|30.92|27.92|0
1739849700000|2025-02-18 03:35:00|30.92|27.92|30.95|27.95|30.95|27.95|30.92|27.92|0
1739850000000|2025-02-18 03:40:00|30.96|27.96|30.95|27.95|30.97|27.97|30.95|27.95|0
1739850300000|2025-02-18 03:45:00|30.96|27.96|30.94|27.94|30.96|27.96|30.93|27.93|0
1739850600000|2025-02-18 03:50:00|30.93|27.93|30.93|27.93|30.93|27.93|30.91|27.91|0
1739850900000|2025-02-18 03:55:00|30.94|27.94|30.92|27.92|30.94|27.94|30.92|27.92|0
1739851200000|2025-02-18 04:00:00|30.91|27.91|30.92|27.92|30.93|27.93|30.91|27.91|0
1739851500000|2025-02-18 04:05:00|30.93|27.93|30.93|27.93|30.94|27.94|30.93|27.93|0
1739851800000|2025-02-18 04:10:00|30.94|27.94|30.94|27.94|30.94|27.94|30.93|27.93|0
1739852100000|2025-02-18 04:15:00|30.93|27.93|30.94|27.94|30.94|27.94|30.93|27.93|0
1739852400000|2025-02-18 04:20:00|30.95|27.95|30.96|27.96|30.97|27.97|30.95|27.95|0
1739852700000|2025-02-18 04:25:00|30.97|27.97|30.96|27.96|30.97|27.97|30.95|27.95|0
1739853000000|2025-02-18 04:30:00|30.95|27.95|30.95|27.95|30.96|27.96|30.95|27.95|0
1739853300000|2025-02-18 04:35:00|30.96|27.96|30.95|27.95|30.96|27.96|30.93|27.93|0
1739853600000|2025-02-18 04:40:00|30.93|27.93|30.91|27.91|30.95|27.95|30.91|27.91|0
1739853900000|2025-02-18 04:45:00|30.92|27.92|30.92|27.92|30.93|27.93|30.92|27.92|0
1739854200000|2025-02-18 04:50:00|30.93|27.93|30.92|27.92|30.93|27.93|30.91|27.91|0
1739854500000|2025-02-18 04:55:00|30.91|27.91|30.91|27.91|30.92|27.92|30.91|27.91|0
1739854800000|2025-02-18 05:00:00|30.9|27.9|30.92|27.92|30.92|27.92|30.9|27.9|0
1739855100000|2025-02-18 05:05:00|30.93|27.93|30.96|27.96|30.96|27.96|30.92|27.92|0
1739855400000|2025-02-18 05:10:00|30.95|27.95|30.98|27.98|30.99|27.99|30.95|27.95|0
1739855700000|2025-02-18 05:15:00|30.97|27.97|30.96|27.96|30.97|27.97|30.96|27.96|0
1739856000000|2025-02-18 05:20:00|30.97|27.97|30.96|27.96|30.97|27.97|30.96|27.96|0
1739856300000|2025-02-18 05:25:00|30.97|27.97|30.97|27.97|30.97|27.97|30.96|27.96|0
1739856600000|2025-02-18 05:30:00|30.96|27.96|30.97|27.97|30.98|27.98|30.95|27.95|0
1739856900000|2025-02-18 05:35:00|30.96|27.96|30.97|27.97|30.98|27.98|30.96|27.96|0
1739857200000|2025-02-18 05:40:00|30.98|27.98|30.98|27.98|30.99|27.99|30.97|27.97|0
1739857500000|2025-02-18 05:45:00|30.99|27.99|31|28|31|28|30.98|27.98|0
1739857800000|2025-02-18 05:50:00|30.99|27.99|31|28|31|28|30.99|27.99|0
1739858100000|2025-02-18 05:55:00|31.01|28.01|30.98|27.98|31.01|28.01|30.97|27.97|0
1739858400000|2025-02-18 06:00:00|30.99|27.99|30.99|27.99|31|28|30.99|27.99|0
1739858700000|2025-02-18 06:05:00|30.98|27.98|30.99|27.99|31|28|30.97|27.97|0
1739859000000|2025-02-18 06:10:00|31|28|30.95|27.95|31|28|30.95|27.95|0
1739859300000|2025-02-18 06:15:00|30.94|27.94|30.92|27.92|30.95|27.95|30.91|27.91|0
1739859600000|2025-02-18 06:20:00|30.91|27.91|30.89|27.89|30.92|27.92|30.88|27.88|0
1739859900000|2025-02-18 06:25:00|30.88|27.88|30.81|27.81|30.89|27.89|30.81|27.81|0
1739860200000|2025-02-18 06:30:00|30.83|27.83|30.81|27.81|30.84|27.84|30.8|27.8|0
1739860500000|2025-02-18 06:35:00|30.8|27.8|30.61|27.61|30.8|27.8|30.61|27.61|0
1739860800000|2025-02-18 06:40:00|30.55|27.55|30.53|27.53|30.58|27.58|30.48|27.48|0
1739861100000|2025-02-18 06:45:00|30.52|27.52|30.52|27.52|30.56|27.56|30.49|27.49|0
1739861400000|2025-02-18 06:50:00|30.53|27.53|30.51|27.51|30.53|27.53|30.51|27.51|0
1739861700000|2025-02-18 06:55:00|30.5|27.5|30.48|27.48|30.52|27.52|30.46|27.46|0
1739862000000|2025-02-18 07:00:00|30.47|27.47|30.41|27.41|30.47|27.47|30.4|27.4|0
1739862300000|2025-02-18 07:05:00|30.4|27.4|30.37|27.37|30.42|27.42|30.34|27.34|0
1739862600000|2025-02-18 07:10:00|30.39|27.39|30.37|27.37|30.41|27.41|30.35|27.35|0
1739862900000|2025-02-18 07:15:00|30.39|27.39|30.4|27.4|30.42|27.42|30.37|27.37|0
1739863200000|2025-02-18 07:20:00|30.38|27.38|30.42|27.42|30.42|27.42|30.36|27.36|0
1739863500000|2025-02-18 07:25:00|30.43|27.43|30.44|27.44|30.45|27.45|30.41|27.41|0
1739863800000|2025-02-18 07:30:00|30.45|27.45|30.66|27.66|30.83|27.83|30.43|27.43|0
1739864100000|2025-02-18 07:35:00|30.67|27.67|30.67|27.67|30.68|27.68|30.65|27.65|0
1739864400000|2025-02-18 07:40:00|30.66|27.66|30.62|27.62|30.68|27.68|30.61|27.61|0
1739864700000|2025-02-18 07:45:00|30.61|27.61|30.65|27.65|30.65|27.65|30.61|27.61|0
1739865000000|2025-02-18 07:50:00|30.63|27.63|30.63|27.63|30.72|27.72|30.63|27.63|0
1739865300000|2025-02-18 07:55:00|30.64|27.64|30.61|27.61|30.67|27.67|30.6|27.6|0
1739865600000|2025-02-18 08:00:00|30.62|27.62|30.8|27.8|30.8|27.8|30.61|27.61|0
1739865900000|2025-02-18 08:05:00|30.79|27.79|30.93|27.93|30.94|27.94|30.76|27.76|0
1739866200000|2025-02-18 08:10:00|30.94|27.94|30.94|27.94|31.03|28.03|30.92|27.92|0
1739866500000|2025-02-18 08:15:00|30.93|27.93|30.92|27.92|30.95|27.95|30.9|27.9|0
1739866800000|2025-02-18 08:20:00|30.93|27.93|30.83|27.83|30.94|27.94|30.79|27.79|0
1739867100000|2025-02-18 08:25:00|30.84|27.84|30.86|27.86|30.87|27.87|30.82|27.82|0
1739867400000|2025-02-18 08:30:00|30.85|27.85|30.95|27.95|30.95|27.95|30.83|27.83|0
1739867700000|2025-02-18 08:35:00|30.94|27.94|30.92|27.92|31.03|28.03|30.92|27.92|0
1739868000000|2025-02-18 08:40:00|30.94|27.94|30.89|27.89|30.95|27.95|30.86|27.86|0
1739868300000|2025-02-18 08:45:00|30.9|27.9|30.91|27.91|30.95|27.95|30.84|27.84|0
1739868600000|2025-02-18 08:50:00|30.9|27.9|30.88|27.88|30.9|27.9|30.84|27.84|0
1739868900000|2025-02-18 08:55:00|30.87|27.87|30.81|27.81|30.88|27.88|30.81|27.81|0
1739869200000|2025-02-18 09:00:00|30.82|27.82|30.81|27.81|30.91|27.91|30.73|27.73|0
1739869500000|2025-02-18 09:05:00|30.82|27.82|30.82|27.82|30.84|27.84|30.79|27.79|0
1739869800000|2025-02-18 09:10:00|30.83|27.83|30.77|27.77|30.87|27.87|30.76|27.76|0
1739870100000|2025-02-18 09:15:00|30.8|27.8|30.75|27.75|30.83|27.83|30.75|27.75|0
1739870400000|2025-02-18 09:20:00|30.76|27.76|30.77|27.77|30.78|27.78|30.73|27.73|0
1739870700000|2025-02-18 09:25:00|30.76|27.76|30.91|27.91|30.92|27.92|30.76|27.76|0
1739871000000|2025-02-18 09:30:00|30.9|27.9|30.91|27.91|30.92|27.92|30.85|27.85|0
1739871300000|2025-02-18 09:35:00|30.92|27.92|30.97|27.97|30.98|27.98|30.9|27.9|0
1739871600000|2025-02-18 09:40:00|30.96|27.96|30.99|27.99|30.99|27.99|30.93|27.93|0
1739871900000|2025-02-18 09:45:00|31.01|28.01|31|28|31.02|28.02|30.97|27.97|0
1739872200000|2025-02-18 09:50:00|30.99|27.99|30.99|27.99|31.03|28.03|30.96|27.96|0
1739872500000|2025-02-18 09:55:00|31|28|31.01|28.01|31.06|28.06|31|28|0
1739872800000|2025-02-18 10:00:00|31.04|28.04|31.1|28.1|31.15|28.15|31.01|28.01|0
1739873100000|2025-02-18 10:05:00|31.09|28.09|30.98|27.98|31.09|28.09|30.95|27.95|0
1739873400000|2025-02-18 10:10:00|30.96|27.96|31.04|28.04|31.07|28.07|30.96|27.96|0
1739873700000|2025-02-18 10:15:00|31.02|28.02|31.01|28.01|31.05|28.05|31|28|0
1739874000000|2025-02-18 10:20:00|31.03|28.03|30.96|27.96|31.06|28.06|30.96|27.96|0
1739874300000|2025-02-18 10:25:00|30.97|27.97|30.91|27.91|30.97|27.97|30.91|27.91|0
1739874600000|2025-02-18 10:30:00|30.92|27.92|30.9|27.9|30.94|27.94|30.85|27.85|0
1739874900000|2025-02-18 10:35:00|30.91|27.91|30.84|27.84|30.91|27.91|30.81|27.81|0
1739875200000|2025-02-18 10:40:00|30.83|27.83|30.8|27.8|30.85|27.85|30.8|27.8|0
1739875500000|2025-02-18 10:45:00|30.81|27.81|30.81|27.81|30.84|27.84|30.8|27.8|0
1739875800000|2025-02-18 10:50:00|30.82|27.82|30.81|27.81|30.82|27.82|30.79|27.79|0
1739876100000|2025-02-18 10:55:00|30.8|27.8|30.77|27.77|30.81|27.81|30.76|27.76|0
1739876400000|2025-02-18 11:00:00|30.76|27.76|30.75|27.75|30.78|27.78|30.74|27.74|0
1739876700000|2025-02-18 11:05:00|30.74|27.74|30.75|27.75|30.77|27.77|30.71|27.71|0
1739877000000|2025-02-18 11:10:00|30.76|27.76|30.78|27.78|30.81|27.81|30.76|27.76|0
1739877300000|2025-02-18 11:15:00|30.77|27.77|30.72|27.72|30.78|27.78|30.71|27.71|0
1739877600000|2025-02-18 11:20:00|30.71|27.71|30.71|27.71|30.72|27.72|30.68|27.68|0
1739877900000|2025-02-18 11:25:00|30.72|27.72|30.72|27.72|30.73|27.73|30.71|27.71|0
1739878200000|2025-02-18 11:30:00|30.71|27.71|30.73|27.73|30.73|27.73|30.71|27.71|0
1739878500000|2025-02-18 11:35:00|30.74|27.74|30.76|27.76|30.76|27.76|30.74|27.74|0
1739878800000|2025-02-18 11:40:00|30.75|27.75|30.81|27.81|30.81|27.81|30.75|27.75|0
1739879100000|2025-02-18 11:45:00|30.82|27.82|30.79|27.79|30.83|27.83|30.79|27.79|0
1739879400000|2025-02-18 11:50:00|30.8|27.8|30.77|27.77|30.8|27.8|30.75|27.75|0
1739879700000|2025-02-18 11:55:00|30.78|27.78|30.76|27.76|30.81|27.81|30.76|27.76|0
1739880000000|2025-02-18 12:00:00|30.78|27.78|30.79|27.79|30.81|27.81|30.77|27.77|0
1739880300000|2025-02-18 12:05:00|30.81|27.81|30.7|27.7|30.81|27.81|30.67|27.67|0
1739880600000|2025-02-18 12:10:00|30.69|27.69|30.72|27.72|30.72|27.72|30.66|27.66|0
1739880900000|2025-02-18 12:15:00|30.73|27.73|30.85|27.85|30.85|27.85|30.56|27.56|0
1739881200000|2025-02-18 12:20:00|30.84|27.84|30.76|27.76|30.85|27.85|30.76|27.76|0
1739881500000|2025-02-18 12:25:00|30.74|27.74|30.77|27.77|30.77|27.77|30.72|27.72|0
1739881800000|2025-02-18 12:30:00|30.75|27.75|30.67|27.67|30.78|27.78|30.66|27.66|0
1739882100000|2025-02-18 12:35:00|30.66|27.66|30.66|27.66|30.68|27.68|30.65|27.65|0
1739882400000|2025-02-18 12:40:00|30.64|27.64|30.7|27.7|30.73|27.73|30.64|27.64|0
1739882700000|2025-02-18 12:45:00|30.71|27.71|30.73|27.73|30.73|27.73|30.67|27.67|0
1739883000000|2025-02-18 12:50:00|30.72|27.72|30.71|27.71|30.73|27.73|30.7|27.7|0
1739883300000|2025-02-18 12:55:00|30.73|27.73|30.72|27.72|30.74|27.74|30.71|27.71|0
1739883600000|2025-02-18 13:00:00|30.74|27.74|30.8|27.8|30.8|27.8|30.74|27.74|0
1739883900000|2025-02-18 13:05:00|30.81|27.81|30.87|27.87|30.87|27.87|30.81|27.81|0
1739884200000|2025-02-18 13:10:00|30.88|27.88|30.84|27.84|30.88|27.88|30.81|27.81|0
1739884500000|2025-02-18 13:15:00|30.83|27.83|30.68|27.68|30.87|27.87|30.68|27.68|0
1739884800000|2025-02-18 13:20:00|30.67|27.67|30.59|27.59|30.67|27.67|30.56|27.56|0
1739885100000|2025-02-18 13:25:00|30.58|27.58|30.65|27.65|30.67|27.67|30.56|27.56|0
1739885400000|2025-02-18 13:30:00|30.62|27.62|30.67|27.67|30.69|27.69|30.61|27.61|0
1739885700000|2025-02-18 13:35:00|30.68|27.68|30.66|27.66|30.68|27.68|30.61|27.61|0
1739886000000|2025-02-18 13:40:00|30.64|27.64|30.59|27.59|30.67|27.67|30.59|27.59|0
1739886300000|2025-02-18 13:45:00|30.58|27.58|30.79|27.79|30.84|27.84|30.58|27.58|0
1739886600000|2025-02-18 13:50:00|30.78|27.78|30.83|27.83|30.85|27.85|30.78|27.78|0
1739886900000|2025-02-18 13:55:00|30.84|27.84|30.8|27.8|30.86|27.86|30.78|27.78|0
1739887200000|2025-02-18 14:00:00|30.79|27.79|30.83|27.83|30.85|27.85|30.78|27.78|0
1739887500000|2025-02-18 14:05:00|30.81|27.81|30.8|27.8|30.86|27.86|30.8|27.8|0
1739887800000|2025-02-18 14:10:00|30.79|27.79|30.83|27.83|30.84|27.84|30.79|27.79|0
1739888100000|2025-02-18 14:15:00|30.84|27.84|30.91|27.91|30.91|27.91|30.82|27.82|0
1739888400000|2025-02-18 14:20:00|30.92|27.92|30.99|27.99|31.01|28.01|30.92|27.92|0
1739888700000|2025-02-18 14:25:00|31.05|28.05|31.44|28.44|31.44|28.44|31.03|28.03|0
1739889000000|2025-02-18 14:30:00|31.43|28.43|31.43|28.43|31.68|28.68|30.92|27.92|0
1739889300000|2025-02-18 14:35:00|31.45|28.45|31.4|28.4|31.59|28.59|31.34|28.34|0
1739889600000|2025-02-18 14:40:00|31.38|28.38|31.42|28.42|31.52|28.52|31.16|28.16|0
1739889900000|2025-02-18 14:45:00|31.41|28.41|31.39|28.39|31.52|28.52|31.29|28.29|0
1739890200000|2025-02-18 14:50:00|31.41|28.41|31.3|28.3|31.53|28.53|31.21|28.21|0
1739890500000|2025-02-18 14:55:00|31.31|28.31|31.38|28.38|31.46|28.46|31.2|28.2|0
1739890800000|2025-02-18 15:00:00|31.4|28.4|31.62|28.62|31.82|28.82|31.4|28.4|0
1739891100000|2025-02-18 15:05:00|31.57|28.57|31.54|28.54|31.69|28.69|31.49|28.49|0
1739891400000|2025-02-18 15:10:00|31.57|28.57|31.48|28.48|31.68|28.68|31.35|28.35|0
1739891700000|2025-02-18 15:15:00|31.47|28.47|31.78|28.78|31.81|28.81|31.44|28.44|0
1739892000000|2025-02-18 15:20:00|31.76|28.76|31.64|28.64|31.8|28.8|31.54|28.54|0
1739892300000|2025-02-18 15:25:00|31.63|28.63|31.74|28.74|31.82|28.82|31.56|28.56|0
1739892600000|2025-02-18 15:30:00|31.72|28.72|31.72|28.72|31.84|28.84|31.61|28.61|0
1739892900000|2025-02-18 15:35:00|31.71|28.71|31.52|28.52|31.71|28.71|31.46|28.46|0
1739893200000|2025-02-18 15:40:00|31.5|28.5|31.21|28.21|31.57|28.57|31.18|28.18|0
1739893500000|2025-02-18 15:45:00|31.22|28.22|31.33|28.33|31.45|28.45|31.2|28.2|0
1739893800000|2025-02-18 15:50:00|31.32|28.32|31.06|28.06|31.38|28.38|31.06|28.06|0
1739894100000|2025-02-18 15:55:00|31.05|28.05|31.01|28.01|31.13|28.13|31|28|0
1739894400000|2025-02-18 16:00:00|31.03|28.03|31.02|28.02|31.24|28.24|30.97|27.97|0
1739894700000|2025-02-18 16:05:00|31.03|28.03|30.98|27.98|31.1|28.1|30.97|27.97|0
1739895000000|2025-02-18 16:10:00|30.97|27.97|31.04|28.04|31.07|28.07|30.91|27.91|0
1739895300000|2025-02-18 16:15:00|31.05|28.05|31.08|28.08|31.08|28.08|31|28|0
1739895600000|2025-02-18 16:20:00|31.07|28.07|31.3|28.3|31.5|28.5|31.07|28.07|0
1739895900000|2025-02-18 16:25:00|31.32|28.32|31.08|28.08|31.32|28.32|31.05|28.05|0
1739896200000|2025-02-18 16:30:00|31.09|28.09|31.04|28.04|31.21|28.21|30.73|27.73|0
1739896500000|2025-02-18 16:35:00|31.03|28.03|30.94|27.94|31.09|28.09|30.93|27.93|0
1739896800000|2025-02-18 16:40:00|30.96|27.96|31.02|28.02|31.06|28.06|30.94|27.94|0
1739897100000|2025-02-18 16:45:00|31|28|30.8|27.8|31.02|28.02|30.8|27.8|0
1739897400000|2025-02-18 16:50:00|30.81|27.81|30.78|27.78|30.81|27.81|30.71|27.71|0
1739897700000|2025-02-18 16:55:00|30.77|27.77|31.01|28.01|31.04|28.04|30.77|27.77|0
1739898000000|2025-02-18 17:00:00|31.02|28.02|31.01|28.01|31.11|28.11|31.01|28.01|0
1739898300000|2025-02-18 17:05:00|30.99|27.99|31.12|28.12|31.19|28.19|30.97|27.97|0
1739898600000|2025-02-18 17:10:00|31.14|28.14|31.03|28.03|31.22|28.22|31|28|0
1739898900000|2025-02-18 17:15:00|31.05|28.05|31.14|28.14|31.22|28.22|31.05|28.05|0
1739899200000|2025-02-18 17:20:00|31.15|28.15|31.17|28.17|31.21|28.21|31.13|28.13|0
1739899500000|2025-02-18 17:25:00|31.16|28.16|31.12|28.12|31.18|28.18|31.1|28.1|0
1739899800000|2025-02-18 17:30:00|31.1|28.1|31.09|28.09|31.1|28.1|30.98|27.98|0
1739900100000|2025-02-18 17:35:00|31.08|28.08|31|28|31.09|28.09|30.98|27.98|0
1739900400000|2025-02-18 17:40:00|30.99|27.99|31.03|28.03|31.05|28.05|30.93|27.93|0
1739900700000|2025-02-18 17:45:00|31.01|28.01|31.01|28.01|31.06|28.06|30.98|27.98|0
1739901000000|2025-02-18 17:50:00|31.03|28.03|30.89|27.89|31.03|28.03|30.84|27.84|0
1739901300000|2025-02-18 17:55:00|30.9|27.9|30.94|27.94|30.97|27.97|30.88|27.88|0
1739901600000|2025-02-18 18:00:00|30.95|27.95|30.82|27.82|30.95|27.95|30.79|27.79|0
1739901900000|2025-02-18 18:05:00|30.8|27.8|31|28|31.02|28.02|30.79|27.79|0
1739902200000|2025-02-18 18:10:00|30.98|27.98|31.04|28.04|31.12|28.12|30.98|27.98|0
1739902500000|2025-02-18 18:15:00|31.06|28.06|31.18|28.18|31.18|28.18|31.03|28.03|0
1739902800000|2025-02-18 18:20:00|31.17|28.17|31.16|28.16|31.34|28.34|31.12|28.12|0
1739903100000|2025-02-18 18:25:00|31.15|28.15|31.16|28.16|31.19|28.19|31.09|28.09|0
1739903400000|2025-02-18 18:30:00|31.18|28.18|31.24|28.24|31.32|28.32|31.18|28.18|0
1739903700000|2025-02-18 18:35:00|31.25|28.25|31.28|28.28|31.35|28.35|31.21|28.21|0
1739904000000|2025-02-18 18:40:00|31.3|28.3|31.33|28.33|31.37|28.37|31.3|28.3|0
1739904300000|2025-02-18 18:45:00|31.34|28.34|31.2|28.2|31.36|28.36|31.2|28.2|0
1739904600000|2025-02-18 18:50:00|31.21|28.21|31.18|28.18|31.26|28.26|31.13|28.13|0
1739904900000|2025-02-18 18:55:00|31.17|28.17|31.27|28.27|31.28|28.28|31.15|28.15|0
1739905200000|2025-02-18 19:00:00|31.25|28.25|31.25|28.25|31.25|28.25|31.18|28.18|0
1739905500000|2025-02-18 19:05:00|31.24|28.24|31.71|28.71|31.86|28.86|31.22|28.22|0
1739905800000|2025-02-18 19:10:00|31.7|28.7|31.67|28.67|31.75|28.75|31.55|28.55|0
1739906100000|2025-02-18 19:15:00|31.66|28.66|31.56|28.56|31.73|28.73|31.06|28.06|0
1739906400000|2025-02-18 19:20:00|31.57|28.57|31.16|28.16|31.67|28.67|31.1|28.1|0
1739906700000|2025-02-18 19:25:00|31.14|28.14|31.27|28.27|31.28|28.28|31.14|28.14|0
1739907000000|2025-02-18 19:30:00|31.26|28.26|31.12|28.12|31.31|28.31|31.12|28.12|0
1739907300000|2025-02-18 19:35:00|31.11|28.11|31.29|28.29|31.29|28.29|31.09|28.09|0
1739907600000|2025-02-18 19:40:00|31.28|28.28|31.37|28.37|31.42|28.42|31.12|28.12|0
1739907900000|2025-02-18 19:45:00|31.36|28.36|31.2|28.2|31.38|28.38|31.19|28.19|0
1739908200000|2025-02-18 19:50:00|31.18|28.18|31.04|28.04|31.51|28.51|30.98|27.98|0
1739908500000|2025-02-18 19:55:00|31.05|28.05|31.05|28.05|31.07|28.07|30.97|27.97|0
1739908800000|2025-02-18 20:00:00|31.04|28.04|31.07|28.07|31.11|28.11|31.03|28.03|0
1739909100000|2025-02-18 20:05:00|31.06|28.06|31.09|28.09|31.13|28.13|31.03|28.03|0
1739909400000|2025-02-18 20:10:00|31.11|28.11|31.03|28.03|31.14|28.14|31.01|28.01|0
1739909700000|2025-02-18 20:15:00|31.04|28.04|31.1|28.1|31.15|28.15|31.02|28.02|0
1739910000000|2025-02-18 20:20:00|31.09|28.09|31.03|28.03|31.15|28.15|31.03|28.03|0
1739910300000|2025-02-18 20:25:00|31.02|28.02|31.08|28.08|31.1|28.1|30.99|27.99|0
1739910600000|2025-02-18 20:30:00|31.05|28.05|31.03|28.03|31.08|28.08|30.93|27.93|0
1739910900000|2025-02-18 20:35:00|31.02|28.02|31.08|28.08|31.11|28.11|31|28|0
1739911200000|2025-02-18 20:40:00|31.06|28.06|31.09|28.09|31.15|28.15|30.98|27.98|0
1739911500000|2025-02-18 20:45:00|31.1|28.1|31.12|28.12|31.15|28.15|31.01|28.01|0
1739911800000|2025-02-18 20:50:00|31.1|28.1|30.91|27.91|31.1|28.1|30.88|27.88|0
1739912100000|2025-02-18 20:55:00|30.84|27.84|30.56|27.56|30.97|27.97|30.56|27.56|0
1739912400000|2025-02-18 21:00:00|30.53|27.53|30.73|27.73|30.91|27.91|30.47|27.47|0
1739912700000|2025-02-18 21:05:00|30.74|27.74|30.67|27.67|30.74|27.74|30.65|27.65|0
1739913000000|2025-02-18 21:10:00|30.68|27.68|30.72|27.72|30.73|27.73|30.64|27.64|0
1739913300000|2025-02-18 21:15:00|30.82|27.62|30.84|27.64|30.9|27.7|30.82|27.62|0
1739913600000|2025-02-18 21:20:00|30.83|27.63|30.79|27.59|30.85|27.65|30.79|27.59|0
1739913900000|2025-02-18 21:25:00|30.8|27.6|30.84|27.64|30.87|27.67|30.8|27.6|0
1739914200000|2025-02-18 21:30:00|30.85|27.65|30.9|27.7|30.92|27.72|30.85|27.65|0
1739914500000|2025-02-18 21:35:00|30.91|27.71|30.93|27.73|30.96|27.76|30.91|27.71|0
1739914800000|2025-02-18 21:40:00|30.94|27.74|30.95|27.75|30.96|27.76|30.93|27.73|0
1739915100000|2025-02-18 21:45:00|30.94|27.74|30.98|27.78|30.98|27.78|30.93|27.73|0
1739915400000|2025-02-18 21:50:00|30.99|27.79|30.96|27.76|30.99|27.79|30.95|27.75|0
1739915700000|2025-02-18 21:55:00|30.98|27.78|30.95|27.75|30.98|27.78|30.94|27.74|0
1739916000000|2025-02-18 22:00:00|30.96|27.76|30.95|27.75|30.96|27.76|30.94|27.74|0
1739916300000|2025-02-18 22:05:00|30.96|27.76|30.95|27.75|30.96|27.76|30.95|27.75|0
1739916900000|2025-02-18 22:15:00|30.94|27.74|30.94|27.74|30.94|27.74|30.94|27.74|0
1739917200000|2025-02-18 22:20:00|30.95|27.75|30.95|27.75|30.95|27.75|30.94|27.74|0
1739917500000|2025-02-18 22:25:00|30.94|27.74|30.94|27.74|30.95|27.75|30.94|27.74|0
1739918100000|2025-02-18 22:35:00|30.92|27.72|30.92|27.72|30.92|27.72|30.92|27.72|0
1739918700000|2025-02-18 22:45:00|30.93|27.73|30.92|27.72|30.93|27.73|30.92|27.72|0
1739919000000|2025-02-18 22:50:00|30.93|27.73|30.93|27.73|30.93|27.73|30.93|27.73|0
1739919300000|2025-02-18 22:55:00|30.95|27.75|30.96|27.76|30.96|27.76|30.95|27.75|0
1739919600000|2025-02-18 23:00:00|30.92|27.72|30.72|27.52|30.92|27.72|30.6|27.4|0
1739919900000|2025-02-18 23:05:00|30.73|27.53|30.78|27.58|30.79|27.59|30.72|27.52|0
1739920200000|2025-02-18 23:10:00|30.76|27.56|30.74|27.54|30.77|27.57|30.72|27.52|0
1739920500000|2025-02-18 23:15:00|30.73|27.53|30.71|27.51|30.78|27.58|30.71|27.51|0
1739920800000|2025-02-18 23:20:00|30.72|27.52|30.72|27.52|30.73|27.53|30.69|27.49|0
1739921100000|2025-02-18 23:25:00|30.73|27.53|30.8|27.6|30.82|27.62|30.72|27.52|0
1739921400000|2025-02-18 23:30:00|30.81|27.61|30.8|27.6|30.82|27.62|30.79|27.59|0
1739921700000|2025-02-18 23:35:00|30.77|27.57|30.71|27.51|30.79|27.59|30.69|27.49|0
1739922000000|2025-02-18 23:40:00|30.72|27.52|30.72|27.52|30.75|27.55|30.71|27.51|0
1739922300000|2025-02-18 23:45:00|30.71|27.51|30.73|27.53|30.78|27.58|30.71|27.51|0
1739922600000|2025-02-18 23:50:00|30.72|27.52|30.68|27.48|30.73|27.53|30.65|27.45|0
1739922900000|2025-02-18 23:55:00|30.69|27.49|30.67|27.47|30.7|27.5|30.66|27.46|0
1739923200000|2025-02-19 00:00:00|30.68|27.48|30.71|27.51|30.72|27.52|30.68|27.48|0
1739923500000|2025-02-19 00:05:00|30.7|27.5|30.66|27.46|30.7|27.5|30.63|27.43|0
1739923800000|2025-02-19 00:10:00|30.67|27.47|30.65|27.45|30.68|27.48|30.62|27.42|0
1739924100000|2025-02-19 00:15:00|30.66|27.46|30.57|27.37|30.67|27.47|30.57|27.37|0
1739924400000|2025-02-19 00:20:00|30.58|27.38|30.58|27.38|30.58|27.38|30.56|27.36|0
1739924700000|2025-02-19 00:25:00|30.57|27.37|30.59|27.39|30.6|27.4|30.57|27.37|0
1739925000000|2025-02-19 00:30:00|30.61|27.41|30.58|27.38|30.62|27.42|30.58|27.38|0
1739925300000|2025-02-19 00:35:00|30.57|27.37|30.53|27.33|30.57|27.37|30.5|27.3|0
1739925600000|2025-02-19 00:40:00|30.54|27.34|30.56|27.36|30.61|27.41|30.54|27.34|0
1739925900000|2025-02-19 00:45:00|30.54|27.34|30.49|27.29|30.56|27.36|30.48|27.28|0
1739926200000|2025-02-19 00:50:00|30.48|27.28|30.49|27.29|30.51|27.31|30.46|27.26|0
1739926500000|2025-02-19 00:55:00|30.51|27.31|30.46|27.26|30.51|27.31|30.46|27.26|0
1739926800000|2025-02-19 01:00:00|30.43|27.23|30.43|27.23|30.46|27.26|30.4|27.2|0
1739927100000|2025-02-19 01:05:00|30.42|27.22|30.42|27.22|30.44|27.24|30.41|27.21|0
1739927400000|2025-02-19 01:10:00|30.41|27.21|30.44|27.24|30.44|27.24|30.41|27.21|0
1739927700000|2025-02-19 01:15:00|30.43|27.23|30.37|27.17|30.6|27.4|30.34|27.14|0
1739928000000|2025-02-19 01:20:00|30.36|27.16|30.39|27.19|30.4|27.2|30.34|27.14|0
1739928300000|2025-02-19 01:25:00|30.38|27.18|30.33|27.13|30.38|27.18|30.32|27.12|0
1739928600000|2025-02-19 01:30:00|30.23|27.23|30.3|27.3|30.3|27.3|30.23|27.23|0
1739928900000|2025-02-19 01:35:00|30.31|27.31|30.28|27.28|30.31|27.31|30.22|27.22|0
1739929200000|2025-02-19 01:40:00|30.26|27.26|30.25|27.25|30.3|27.3|30.25|27.25|0
1739929500000|2025-02-19 01:45:00|30.26|27.26|30.27|27.27|30.29|27.29|30.24|27.24|0
1739929800000|2025-02-19 01:50:00|30.26|27.26|30.27|27.27|30.27|27.27|30.25|27.25|0
1739930100000|2025-02-19 01:55:00|30.26|27.26|30.26|27.26|30.27|27.27|30.26|27.26|0
1739930400000|2025-02-19 02:00:00|30.27|27.27|30.31|27.31|30.32|27.32|30.26|27.26|0
1739930700000|2025-02-19 02:05:00|30.32|27.32|30.32|27.32|30.34|27.34|30.31|27.31|0
1739931000000|2025-02-19 02:10:00|30.33|27.33|30.33|27.33|30.36|27.36|30.32|27.32|0
1739931300000|2025-02-19 02:15:00|30.32|27.32|30.3|27.3|30.32|27.32|30.3|27.3|0
1739931600000|2025-02-19 02:20:00|30.28|27.28|30.28|27.28|30.3|27.3|30.27|27.27|0
1739931900000|2025-02-19 02:25:00|30.29|27.29|30.28|27.28|30.3|27.3|30.28|27.28|0
1739932200000|2025-02-19 02:30:00|30.27|27.27|30.22|27.22|30.28|27.28|30.2|27.2|0
1739932500000|2025-02-19 02:35:00|30.21|27.21|30.19|27.19|30.23|27.23|30.18|27.18|0
1739932800000|2025-02-19 02:40:00|30.18|27.18|30.2|27.2|30.21|27.21|30.18|27.18|0
1739933100000|2025-02-19 02:45:00|30.19|27.19|30.18|27.18|30.23|27.23|30.17|27.17|0
1739933400000|2025-02-19 02:50:00|30.19|27.19|30.18|27.18|30.2|27.2|30.16|27.16|0
1739933700000|2025-02-19 02:55:00|30.19|27.19|30.19|27.19|30.2|27.2|30.18|27.18|0
1739934000000|2025-02-19 03:00:00|30.2|27.2|30.2|27.2|30.2|27.2|30.19|27.19|0
1739934300000|2025-02-19 03:05:00|30.19|27.19|30.19|27.19|30.21|27.21|30.17|27.17|0
1739934600000|2025-02-19 03:10:00|30.2|27.2|30.2|27.2|30.21|27.21|30.2|27.2|0
1739934900000|2025-02-19 03:15:00|30.21|27.21|30.19|27.19|30.21|27.21|30.18|27.18|0
1739935200000|2025-02-19 03:20:00|30.18|27.18|30.17|27.17|30.19|27.19|30.16|27.16|0
1739935500000|2025-02-19 03:25:00|30.16|27.16|30.19|27.19|30.19|27.19|30.16|27.16|0
1739935800000|2025-02-19 03:30:00|30.18|27.18|30.2|27.2|30.2|27.2|30.18|27.18|0
1739936100000|2025-02-19 03:35:00|30.19|27.19|30.18|27.18|30.2|27.2|30.18|27.18|0
1739936400000|2025-02-19 03:40:00|30.17|27.17|30.15|27.15|30.18|27.18|30.14|27.14|0
1739936700000|2025-02-19 03:45:00|30.17|27.17|30.16|27.16|30.18|27.18|30.15|27.15|0
1739937000000|2025-02-19 03:50:00|30.15|27.15|30.15|27.15|30.16|27.16|30.15|27.15|0
1739937300000|2025-02-19 03:55:00|30.14|27.14|30.17|27.17|30.18|27.18|30.14|27.14|0
1739937600000|2025-02-19 04:00:00|30.19|27.19|30.22|27.22|30.23|27.23|30.19|27.19|0
1739937900000|2025-02-19 04:05:00|30.23|27.23|30.24|27.24|30.25|27.25|30.22|27.22|0
1739938200000|2025-02-19 04:10:00|30.23|27.23|30.24|27.24|30.25|27.25|30.23|27.23|0
1739938500000|2025-02-19 04:15:00|30.25|27.25|30.26|27.26|30.28|27.28|30.24|27.24|0
1739938800000|2025-02-19 04:20:00|30.25|27.25|30.26|27.26|30.26|27.26|30.25|27.25|0
1739939100000|2025-02-19 04:25:00|30.28|27.28|30.27|27.27|30.3|27.3|30.27|27.27|0
1739939400000|2025-02-19 04:30:00|30.26|27.26|30.29|27.29|30.29|27.29|30.26|27.26|0
1739939700000|2025-02-19 04:35:00|30.28|27.28|30.32|27.32|30.33|27.33|30.27|27.27|0
1739940000000|2025-02-19 04:40:00|30.33|27.33|30.33|27.33|30.33|27.33|30.31|27.31|0
1739940300000|2025-02-19 04:45:00|30.32|27.32|30.34|27.34|30.35|27.35|30.32|27.32|0
1739940600000|2025-02-19 04:50:00|30.33|27.33|30.33|27.33|30.35|27.35|30.32|27.32|0
1739940900000|2025-02-19 04:55:00|30.32|27.32|30.3|27.3|30.33|27.33|30.3|27.3|0
1739941200000|2025-02-19 05:00:00|30.32|27.32|30.31|27.31|30.33|27.33|30.3|27.3|0
1739941500000|2025-02-19 05:05:00|30.33|27.33|30.33|27.33|30.35|27.35|30.31|27.31|0
1739941800000|2025-02-19 05:10:00|30.34|27.34|30.34|27.34|30.36|27.36|30.33|27.33|0
1739942100000|2025-02-19 05:15:00|30.32|27.32|30.32|27.32|30.35|27.35|30.32|27.32|0
1739942400000|2025-02-19 05:20:00|30.31|27.31|30.33|27.33|30.35|27.35|30.31|27.31|0
1739942700000|2025-02-19 05:25:00|30.32|27.32|30.32|27.32|30.33|27.33|30.31|27.31|0
1739943000000|2025-02-19 05:30:00|30.31|27.31|30.3|27.3|30.32|27.32|30.3|27.3|0
1739943300000|2025-02-19 05:35:00|30.28|27.28|30.33|27.33|30.33|27.33|30.28|27.28|0
1739943600000|2025-02-19 05:40:00|30.34|27.34|30.34|27.34|30.39|27.39|30.33|27.33|0
1739943900000|2025-02-19 05:45:00|30.33|27.33|30.33|27.33|30.34|27.34|30.32|27.32|0
1739944200000|2025-02-19 05:50:00|30.34|27.34|30.3|27.3|30.34|27.34|30.3|27.3|0
1739944500000|2025-02-19 05:55:00|30.31|27.31|30.31|27.31|30.32|27.32|30.3|27.3|0
1739944800000|2025-02-19 06:00:00|30.3|27.3|30.29|27.29|30.31|27.31|30.29|27.29|0
1739945100000|2025-02-19 06:05:00|30.3|27.3|30.29|27.29|30.31|27.31|30.28|27.28|0
1739945400000|2025-02-19 06:10:00|30.3|27.3|30.29|27.29|30.3|27.3|30.29|27.29|0
1739945700000|2025-02-19 06:15:00|30.28|27.28|30.29|27.29|30.3|27.3|30.28|27.28|0
1739946000000|2025-02-19 06:20:00|30.3|27.3|30.29|27.29|30.31|27.31|30.29|27.29|0
1739946300000|2025-02-19 06:25:00|30.27|27.27|30.23|27.23|30.29|27.29|30.23|27.23|0
1739946600000|2025-02-19 06:30:00|30.24|27.24|30.22|27.22|30.25|27.25|30.22|27.22|0
1739946900000|2025-02-19 06:35:00|30.24|27.24|30.21|27.21|30.24|27.24|30.21|27.21|0
1739947200000|2025-02-19 06:40:00|30.22|27.22|30.25|27.25|30.26|27.26|30.22|27.22|0
1739947500000|2025-02-19 06:45:00|30.26|27.26|30.27|27.27|30.28|27.28|30.25|27.25|0
1739947800000|2025-02-19 06:50:00|30.26|27.26|30.28|27.28|30.28|27.28|30.26|27.26|0
1739948100000|2025-02-19 06:55:00|30.27|27.27|30.33|27.33|30.33|27.33|30.27|27.27|0
1739948400000|2025-02-19 07:00:00|30.34|27.34|30.32|27.32|30.41|27.41|30.32|27.32|0
1739948700000|2025-02-19 07:05:00|30.31|27.31|30.29|27.29|30.35|27.35|30.29|27.29|0
1739949000000|2025-02-19 07:10:00|30.3|27.3|30.36|27.36|30.38|27.38|30.29|27.29|0
1739949300000|2025-02-19 07:15:00|30.35|27.35|30.33|27.33|30.35|27.35|30.3|27.3|0
1739949600000|2025-02-19 07:20:00|30.32|27.32|30.34|27.34|30.34|27.34|30.31|27.31|0
1739949900000|2025-02-19 07:25:00|30.36|27.36|30.31|27.31|30.36|27.36|30.3|27.3|0
1739950200000|2025-02-19 07:30:00|30.32|27.32|30.28|27.28|30.32|27.32|30.27|27.27|0
1739950500000|2025-02-19 07:35:00|30.29|27.29|30.33|27.33|30.34|27.34|30.28|27.28|0
1739950800000|2025-02-19 07:40:00|30.32|27.32|30.33|27.33|30.36|27.36|30.32|27.32|0
1739951100000|2025-02-19 07:45:00|30.34|27.34|30.3|27.3|30.34|27.34|30.28|27.28|0
1739951400000|2025-02-19 07:50:00|30.29|27.29|30.35|27.35|30.37|27.37|30.28|27.28|0
1739951700000|2025-02-19 07:55:00|30.36|27.36|30.4|27.4|30.4|27.4|30.36|27.36|0
1739952000000|2025-02-19 08:00:00|30.38|27.38|30.32|27.32|30.38|27.38|30.3|27.3|0
1739952300000|2025-02-19 08:05:00|30.34|27.34|30.39|27.39|30.39|27.39|30.31|27.31|0
1739952600000|2025-02-19 08:10:00|30.38|27.38|30.35|27.35|30.4|27.4|30.33|27.33|0
1739952900000|2025-02-19 08:15:00|30.33|27.33|30.33|27.33|30.35|27.35|30.3|27.3|0
1739953200000|2025-02-19 08:20:00|30.32|27.32|30.36|27.36|30.37|27.37|30.31|27.31|0
1739953500000|2025-02-19 08:25:00|30.37|27.37|30.43|27.43|30.46|27.46|30.18|27.18|0
1739953800000|2025-02-19 08:30:00|30.42|27.42|30.36|27.36|30.42|27.42|30.31|27.31|0
1739954100000|2025-02-19 08:35:00|30.35|27.35|30.29|27.29|30.37|27.37|30.29|27.29|0
1739954400000|2025-02-19 08:40:00|30.28|27.28|30.25|27.25|30.3|27.3|30.23|27.23|0
1739954700000|2025-02-19 08:45:00|30.27|27.27|30.34|27.34|30.34|27.34|30.26|27.26|0
1739955000000|2025-02-19 08:50:00|30.32|27.32|30.38|27.38|30.39|27.39|30.32|27.32|0
1739955300000|2025-02-19 08:55:00|30.39|27.39|30.34|27.34|30.39|27.39|30.32|27.32|0
1739955600000|2025-02-19 09:00:00|30.37|27.37|30.34|27.34|30.37|27.37|30.27|27.27|0
1739955900000|2025-02-19 09:05:00|30.36|27.36|30.35|27.35|30.37|27.37|30.32|27.32|0
1739956200000|2025-02-19 09:10:00|30.34|27.34|30.38|27.38|30.45|27.45|30.34|27.34|0
1739956500000|2025-02-19 09:15:00|30.37|27.37|30.33|27.33|30.38|27.38|30.31|27.31|0
1739956800000|2025-02-19 09:20:00|30.34|27.34|30.32|27.32|30.35|27.35|30.3|27.3|0
1739957100000|2025-02-19 09:25:00|30.3|27.3|30.29|27.29|30.32|27.32|30.26|27.26|0
1739957400000|2025-02-19 09:30:00|30.28|27.28|30.34|27.34|30.35|27.35|30.27|27.27|0
1739957700000|2025-02-19 09:35:00|30.35|27.35|30.35|27.35|30.37|27.37|30.34|27.34|0
1739958000000|2025-02-19 09:40:00|30.36|27.36|30.35|27.35|30.36|27.36|30.32|27.32|0
1739958300000|2025-02-19 09:45:00|30.36|27.36|30.38|27.38|30.41|27.41|30.36|27.36|0
1739958600000|2025-02-19 09:50:00|30.39|27.39|30.46|27.46|30.48|27.48|30.39|27.39|0
1739958900000|2025-02-19 09:55:00|30.48|27.48|30.45|27.45|30.49|27.49|30.43|27.43|0
1739959200000|2025-02-19 10:00:00|30.43|27.43|30.43|27.43|30.48|27.48|30.43|27.43|0
1739959500000|2025-02-19 10:05:00|30.44|27.44|30.5|27.5|30.51|27.51|30.43|27.43|0
1739959800000|2025-02-19 10:10:00|30.51|27.51|30.5|27.5|30.55|27.55|30.5|27.5|0
1739960100000|2025-02-19 10:15:00|30.51|27.51|30.53|27.53|30.54|27.54|30.51|27.51|0
1739960400000|2025-02-19 10:20:00|30.54|27.54|30.63|27.63|30.64|27.64|30.53|27.53|0
1739960700000|2025-02-19 10:25:00|30.61|27.61|30.78|27.78|30.79|27.79|30.59|27.59|0
1739961000000|2025-02-19 10:30:00|30.79|27.79|30.84|27.84|30.87|27.87|30.74|27.74|0
1739961300000|2025-02-19 10:35:00|30.85|27.85|30.88|27.88|30.89|27.89|30.84|27.84|0
1739961600000|2025-02-19 10:40:00|30.89|27.89|30.91|27.91|30.91|27.91|30.85|27.85|0
1739961900000|2025-02-19 10:45:00|30.92|27.92|30.73|27.73|30.92|27.92|30.23|27.23|0
1739962200000|2025-02-19 10:50:00|30.74|27.74|31.18|28.18|31.21|28.21|30.73|27.73|0
1739962500000|2025-02-19 10:55:00|31.16|28.16|31.16|28.16|31.18|28.18|31.12|28.12|0
1739962800000|2025-02-19 11:00:00|31.15|28.15|31.19|28.19|31.26|28.26|31.14|28.14|0
1739963100000|2025-02-19 11:05:00|31.2|28.2|31.15|28.15|31.21|28.21|31.14|28.14|0
1739963400000|2025-02-19 11:10:00|31.16|28.16|31.18|28.18|31.2|28.2|31.15|28.15|0
1739963700000|2025-02-19 11:15:00|31.17|28.17|31.15|28.15|31.18|28.18|31.13|28.13|0
1739964000000|2025-02-19 11:20:00|31.16|28.16|31.21|28.21|31.22|28.22|31.16|28.16|0
1739964300000|2025-02-19 11:25:00|31.22|28.22|31.29|28.29|31.33|28.33|31.22|28.22|0
1739964600000|2025-02-19 11:30:00|31.28|28.28|31.31|28.31|31.33|28.33|31.24|28.24|0
1739964900000|2025-02-19 11:35:00|31.3|28.3|31.31|28.31|31.34|28.34|31.23|28.23|0
1739965200000|2025-02-19 11:40:00|31.32|28.32|31.37|28.37|31.37|28.37|31.26|28.26|0
1739965500000|2025-02-19 11:45:00|31.36|28.36|31.41|28.41|31.45|28.45|31.36|28.36|0
1739965800000|2025-02-19 11:50:00|31.4|28.4|31.15|28.15|31.41|28.41|31.13|28.13|0
1739966100000|2025-02-19 11:55:00|31.14|28.14|31.04|28.04|31.15|28.15|31.04|28.04|0
1739966400000|2025-02-19 12:00:00|31.03|28.03|30.82|27.82|31.07|28.07|30.8|27.8|0
1739966700000|2025-02-19 12:05:00|30.84|27.84|30.79|27.79|30.93|27.93|30.79|27.79|0
1739967000000|2025-02-19 12:10:00|30.77|27.77|30.82|27.82|30.83|27.83|30.76|27.76|0
1739967300000|2025-02-19 12:15:00|30.81|27.81|30.84|27.84|30.88|27.88|30.8|27.8|0
1739967600000|2025-02-19 12:20:00|30.86|27.86|30.83|27.83|30.87|27.87|30.83|27.83|0
1739967900000|2025-02-19 12:25:00|30.82|27.82|30.82|27.82|30.84|27.84|30.79|27.79|0
1739968200000|2025-02-19 12:30:00|30.81|27.81|31.1|28.1|31.15|28.15|30.81|27.81|0
1739968500000|2025-02-19 12:35:00|31.09|28.09|31.12|28.12|31.14|28.14|31.07|28.07|0
1739968800000|2025-02-19 12:40:00|31.1|28.1|31.08|28.08|31.11|28.11|31.07|28.07|0
1739969100000|2025-02-19 12:45:00|31.07|28.07|30.98|27.98|31.09|28.09|30.94|27.94|0
1739969400000|2025-02-19 12:50:00|30.97|27.97|30.97|27.97|31.02|28.02|30.96|27.96|0
1739969700000|2025-02-19 12:55:00|30.98|27.98|31.18|28.18|31.18|28.18|30.97|27.97|0
1739970000000|2025-02-19 13:00:00|31.17|28.17|31.07|28.07|31.27|28.27|31.07|28.07|0
1739970300000|2025-02-19 13:05:00|31.09|28.09|31.24|28.24|31.48|28.48|31.05|28.05|0
1739970600000|2025-02-19 13:10:00|31.23|28.23|31.34|28.34|31.35|28.35|31.2|28.2|0
1739970900000|2025-02-19 13:15:00|31.35|28.35|31.47|28.47|31.5|28.5|31.34|28.34|0
1739971200000|2025-02-19 13:20:00|31.48|28.48|31.56|28.56|31.58|28.58|31.47|28.47|0
1739971500000|2025-02-19 13:25:00|31.57|28.57|31.51|28.51|31.74|28.74|31.21|28.21|0
1739971800000|2025-02-19 13:30:00|31.5|28.5|31.6|28.6|31.62|28.62|31.5|28.5|0
1739972100000|2025-02-19 13:35:00|31.62|28.62|31.7|28.7|31.71|28.71|31.54|28.54|0
1739972400000|2025-02-19 13:40:00|31.69|28.69|31.6|28.6|31.71|28.71|31.59|28.59|0
1739972700000|2025-02-19 13:45:00|31.61|28.61|31.53|28.53|31.61|28.61|31.51|28.51|0
1739973000000|2025-02-19 13:50:00|31.5|28.5|31.51|28.51|31.59|28.59|31.5|28.5|0
1739973300000|2025-02-19 13:55:00|31.53|28.53|31.55|28.55|31.57|28.57|31.5|28.5|0
1739973600000|2025-02-19 14:00:00|31.56|28.56|31.5|28.5|31.66|28.66|31.5|28.5|0
1739973900000|2025-02-19 14:05:00|31.51|28.51|31.42|28.42|31.51|28.51|31.39|28.39|0
1739974200000|2025-02-19 14:10:00|31.44|28.44|31.53|28.53|31.56|28.56|31.39|28.39|0
1739974500000|2025-02-19 14:15:00|31.55|28.55|31.66|28.66|31.68|28.68|31.55|28.55|0
1739974800000|2025-02-19 14:20:00|31.67|28.67|31.73|28.73|31.75|28.75|31.62|28.62|0
1739975100000|2025-02-19 14:25:00|31.76|28.76|31.6|28.6|31.78|28.78|31.58|28.58|0
1739975400000|2025-02-19 14:30:00|31.62|28.62|31.56|28.56|31.73|28.73|31.49|28.49|0
1739975700000|2025-02-19 14:35:00|31.53|28.53|31.64|28.64|31.65|28.65|31.5|28.5|0
1739976000000|2025-02-19 14:40:00|31.65|28.65|31.61|28.61|31.67|28.67|31.51|28.51|0
1739976300000|2025-02-19 14:45:00|31.6|28.6|31.72|28.72|31.77|28.77|31.52|28.52|0
1739976600000|2025-02-19 14:50:00|31.73|28.73|31.57|28.57|31.75|28.75|31.55|28.55|0
1739976900000|2025-02-19 14:55:00|31.58|28.58|31.68|28.68|31.69|28.69|31.55|28.55|0
1739977200000|2025-02-19 15:00:00|31.67|28.67|31.78|28.78|31.84|28.84|31.51|28.51|0
1739977500000|2025-02-19 15:05:00|31.77|28.77|31.77|28.77|31.84|28.84|31.63|28.63|0
1739977800000|2025-02-19 15:10:00|31.75|28.75|31.78|28.78|31.83|28.83|31.7|28.7|0
1739978100000|2025-02-19 15:15:00|31.79|28.79|31.65|28.65|31.81|28.81|31.55|28.55|0
1739978400000|2025-02-19 15:20:00|31.64|28.64|31.65|28.65|31.76|28.76|31.6|28.6|0
1739978700000|2025-02-19 15:25:00|31.63|28.63|31.6|28.6|31.68|28.68|31.54|28.54|0
1739979000000|2025-02-19 15:30:00|31.61|28.61|31.38|28.38|31.61|28.61|31.27|28.27|0
1739979300000|2025-02-19 15:35:00|31.37|28.37|31.55|28.55|31.57|28.57|31.34|28.34|0
1739979600000|2025-02-19 15:40:00|31.54|28.54|31.49|28.49|31.57|28.57|31.49|28.49|0
1739979900000|2025-02-19 15:45:00|31.47|28.47|31.5|28.5|31.54|28.54|31.42|28.42|0
1739980200000|2025-02-19 15:50:00|31.51|28.51|31.52|28.52|31.58|28.58|31.5|28.5|0
1739980500000|2025-02-19 15:55:00|31.53|28.53|31.68|28.68|31.82|28.82|31.53|28.53|0
1739980800000|2025-02-19 16:00:00|31.67|28.67|31.45|28.45|31.67|28.67|31.38|28.38|0
1739981100000|2025-02-19 16:05:00|31.46|28.46|31.56|28.56|31.59|28.59|31.36|28.36|0
1739981400000|2025-02-19 16:10:00|31.55|28.55|31.09|28.09|31.6|28.6|31.08|28.08|0
1739981700000|2025-02-19 16:15:00|31.1|28.1|31.13|28.13|31.2|28.2|31.07|28.07|0
1739982000000|2025-02-19 16:20:00|31.14|28.14|31.15|28.15|31.22|28.22|31.11|28.11|0
1739982300000|2025-02-19 16:25:00|31.14|28.14|31.31|28.31|31.35|28.35|31.1|28.1|0
1739982600000|2025-02-19 16:30:00|31.34|28.34|31.29|28.29|31.4|28.4|31.26|28.26|0
1739982900000|2025-02-19 16:35:00|31.28|28.28|31.31|28.31|31.36|28.36|31.25|28.25|0
1739983200000|2025-02-19 16:40:00|31.32|28.32|31.07|28.07|31.32|28.32|31.07|28.07|0
1739983500000|2025-02-19 16:45:00|31.04|28.04|31.16|28.16|31.16|28.16|31.03|28.03|0
1739983800000|2025-02-19 16:50:00|31.15|28.15|31.05|28.05|31.16|28.16|31.04|28.04|0
1739984100000|2025-02-19 16:55:00|31.04|28.04|31.89|28.89|31.93|28.93|31.03|28.03|0
1739984400000|2025-02-19 17:00:00|31.9|28.9|32.03|29.03|32.04|29.04|31.83|28.83|0
1739984700000|2025-02-19 17:05:00|32.02|29.02|32.03|29.03|32.08|29.08|32.02|29.02|0
1739985000000|2025-02-19 17:10:00|32.04|29.04|32.15|29.15|32.21|29.21|32.03|29.03|0
1739985300000|2025-02-19 17:15:00|32.14|29.14|32.21|29.21|32.25|29.25|32.14|29.14|0
1739985600000|2025-02-19 17:20:00|32.22|29.22|32.37|29.37|32.37|29.37|32.2|29.2|0
1739985900000|2025-02-19 17:25:00|32.38|29.38|32.2|29.2|32.38|29.38|32.12|29.12|0
1739986200000|2025-02-19 17:30:00|32.19|29.19|32.05|29.05|32.29|29.29|32.02|29.02|0
1739986500000|2025-02-19 17:35:00|32.06|29.06|31.95|28.95|32.06|29.06|31.92|28.92|0
1739986800000|2025-02-19 17:40:00|31.96|28.96|31.87|28.87|31.99|28.99|31.85|28.85|0
1739987100000|2025-02-19 17:45:00|31.89|28.89|32.03|29.03|32.14|29.14|31.87|28.87|0
1739987400000|2025-02-19 17:50:00|32.01|29.01|31.86|28.86|32.01|29.01|31.83|28.83|0
1739987700000|2025-02-19 17:55:00|31.88|28.88|31.91|28.91|32.13|29.13|31.81|28.81|0
1739988000000|2025-02-19 18:00:00|31.9|28.9|31.98|28.98|32|29|31.9|28.9|0
1739988300000|2025-02-19 18:05:00|32|29|31.93|28.93|32.06|29.06|31.82|28.82|0
1739988600000|2025-02-19 18:10:00|31.94|28.94|32.01|29.01|32.15|29.15|31.94|28.94|0
1739988900000|2025-02-19 18:15:00|32|29|31.72|28.72|32.01|29.01|31.72|28.72|0
1739989200000|2025-02-19 18:20:00|31.7|28.7|31.74|28.74|31.75|28.75|31.67|28.67|0
1739989500000|2025-02-19 18:25:00|31.73|28.73|31.85|28.85|31.85|28.85|31.63|28.63|0
1739989800000|2025-02-19 18:30:00|31.84|28.84|31.77|28.77|31.84|28.84|31.72|28.72|0
1739990100000|2025-02-19 18:35:00|31.75|28.75|31.74|28.74|31.77|28.77|31.72|28.72|0
1739990400000|2025-02-19 18:40:00|31.72|28.72|31.78|28.78|31.8|28.8|31.68|28.68|0
1739990700000|2025-02-19 18:45:00|31.77|28.77|31.83|28.83|31.85|28.85|31.74|28.74|0
1739991000000|2025-02-19 18:50:00|31.84|28.84|31.89|28.89|31.92|28.92|31.82|28.82|0
1739991300000|2025-02-19 18:55:00|31.87|28.87|31.93|28.93|31.95|28.95|31.84|28.84|0
1739991600000|2025-02-19 19:00:00|31.91|28.91|31.91|28.91|31.95|28.95|31.74|28.74|0
1739991900000|2025-02-19 19:05:00|31.9|28.9|31.82|28.82|31.91|28.91|31.78|28.78|0
1739992200000|2025-02-19 19:10:00|31.81|28.81|31.39|28.39|31.81|28.81|31.39|28.39|0
1739992500000|2025-02-19 19:15:00|31.37|28.37|31.75|28.75|31.82|28.82|31.25|28.25|0
1739992800000|2025-02-19 19:20:00|31.73|28.73|31.65|28.65|31.73|28.73|31.57|28.57|0
1739993100000|2025-02-19 19:25:00|31.63|28.63|31.69|28.69|31.82|28.82|31.62|28.62|0
1739993400000|2025-02-19 19:30:00|31.71|28.71|31.68|28.68|31.78|28.78|31.67|28.67|0
1739993700000|2025-02-19 19:35:00|31.69|28.69|31.67|28.67|31.69|28.69|31.62|28.62|0
1739994000000|2025-02-19 19:40:00|31.66|28.66|31.68|28.68|31.75|28.75|31.61|28.61|0
1739994300000|2025-02-19 19:45:00|31.69|28.69|31.68|28.68|31.76|28.76|31.68|28.68|0
1739994600000|2025-02-19 19:50:00|31.67|28.67|31.53|28.53|31.67|28.67|31.51|28.51|0
1739994900000|2025-02-19 19:55:00|31.54|28.54|31.54|28.54|31.62|28.62|31.53|28.53|0
1739995200000|2025-02-19 20:00:00|31.57|28.57|31.67|28.67|31.69|28.69|31.55|28.55|0
1739995500000|2025-02-19 20:05:00|31.66|28.66|31.87|28.87|31.87|28.87|31.64|28.64|0
1739995800000|2025-02-19 20:10:00|31.86|28.86|31.77|28.77|31.87|28.87|31.76|28.76|0
1739996100000|2025-02-19 20:15:00|31.78|28.78|31.74|28.74|31.78|28.78|31.61|28.61|0
1739996400000|2025-02-19 20:20:00|31.76|28.76|31.48|28.48|31.82|28.82|31.47|28.47|0
1739996700000|2025-02-19 20:25:00|31.49|28.49|31.79|28.79|31.92|28.92|31.49|28.49|0
1739997000000|2025-02-19 20:30:00|31.75|28.75|31.57|28.57|31.81|28.81|31.46|28.46|0
1739997300000|2025-02-19 20:35:00|31.59|28.59|31.62|28.62|31.73|28.73|31.53|28.53|0
1739997600000|2025-02-19 20:40:00|31.61|28.61|31.69|28.69|31.72|28.72|31.54|28.54|0
1739997900000|2025-02-19 20:45:00|31.68|28.68|31.69|28.69|31.75|28.75|31.61|28.61|0
1739998200000|2025-02-19 20:50:00|31.67|28.67|31.61|28.61|31.68|28.68|31.49|28.49|0
1739998500000|2025-02-19 20:55:00|31.58|28.58|31.41|28.41|31.58|28.58|31.35|28.35|0
1739998800000|2025-02-19 21:00:00|31.4|28.4|31.75|28.75|31.75|28.75|31.4|28.4|0
1739999100000|2025-02-19 21:05:00|31.76|28.76|31.8|28.8|31.8|28.8|31.69|28.69|0
1739999400000|2025-02-19 21:10:00|31.81|28.81|31.85|28.85|31.91|28.91|31.81|28.81|0
1739999700000|2025-02-19 21:15:00|31.95|28.75|31.93|28.73|31.95|28.75|31.91|28.71|0
1740000000000|2025-02-19 21:20:00|31.95|28.75|31.9|28.7|31.95|28.75|31.87|28.67|0
1740000300000|2025-02-19 21:25:00|31.91|28.71|31.92|28.72|31.93|28.73|31.89|28.69|0
1740000600000|2025-02-19 21:30:00|31.91|28.71|31.93|28.73|31.94|28.74|31.91|28.71|0
1740000900000|2025-02-19 21:35:00|31.94|28.74|31.92|28.72|31.94|28.74|31.89|28.69|0
1740001200000|2025-02-19 21:40:00|31.9|28.7|31.9|28.7|31.92|28.72|31.88|28.68|0
1740001500000|2025-02-19 21:45:00|31.91|28.71|31.89|28.69|31.92|28.72|31.89|28.69|0
1740001800000|2025-02-19 21:50:00|31.9|28.7|31.91|28.71|31.94|28.74|31.88|28.68|0
1740002100000|2025-02-19 21:55:00|31.9|28.7|31.91|28.71|31.91|28.71|31.85|28.65|0
1740002400000|2025-02-19 22:00:00|31.89|28.69|31.87|28.67|31.89|28.69|31.87|28.67|0
1740002700000|2025-02-19 22:05:00|31.89|28.69|31.87|28.67|31.89|28.69|31.87|28.67|0
1740003000000|2025-02-19 22:10:00|31.86|28.66|31.87|28.67|31.87|28.67|31.86|28.66|0
1740003600000|2025-02-19 22:20:00|31.86|28.66|31.87|28.67|31.87|28.67|31.86|28.66|0
1740003900000|2025-02-19 22:25:00|31.86|28.66|31.86|28.66|31.87|28.67|31.86|28.66|0
1740004200000|2025-02-19 22:30:00|31.85|28.65|31.86|28.66|31.87|28.67|31.85|28.65|0
1740004500000|2025-02-19 22:35:00|31.85|28.65|31.86|28.66|31.87|28.67|31.84|28.64|0
1740004800000|2025-02-19 22:40:00|31.85|28.65|31.86|28.66|31.86|28.66|31.85|28.65|0
1740005100000|2025-02-19 22:45:00|31.87|28.67|31.87|28.67|31.87|28.67|31.87|28.67|0
1740005400000|2025-02-19 22:50:00|31.86|28.66|31.86|28.66|31.86|28.66|31.86|28.66|0
1740006000000|2025-02-19 23:00:00|31.92|28.72|31.77|28.57|31.92|28.72|31.75|28.55|0
1740006300000|2025-02-19 23:05:00|31.76|28.56|31.81|28.61|31.81|28.61|31.76|28.56|0
1740006600000|2025-02-19 23:10:00|31.8|28.6|31.77|28.57|31.82|28.62|31.75|28.55|0
1740006900000|2025-02-19 23:15:00|31.78|28.58|31.77|28.57|31.78|28.58|31.75|28.55|0
1740007200000|2025-02-19 23:20:00|31.76|28.56|31.83|28.63|31.83|28.63|31.75|28.55|0
1740007500000|2025-02-19 23:25:00|31.84|28.64|31.87|28.67|31.89|28.69|31.83|28.63|0
1740007800000|2025-02-19 23:30:00|31.85|28.65|31.84|28.64|31.87|28.67|31.82|28.62|0
1740008100000|2025-02-19 23:35:00|31.85|28.65|31.87|28.67|31.89|28.69|31.79|28.59|0
1740008400000|2025-02-19 23:40:00|31.86|28.66|31.88|28.68|31.89|28.69|31.85|28.65|0
1740008700000|2025-02-19 23:45:00|31.89|28.69|31.91|28.71|31.97|28.77|31.89|28.69|0
1740009000000|2025-02-19 23:50:00|31.92|28.72|31.9|28.7|31.94|28.74|31.89|28.69|0
1740009300000|2025-02-19 23:55:00|31.89|28.69|31.85|28.65|31.91|28.71|31.84|28.64|0
1740009600000|2025-02-20 00:00:00|31.86|28.66|31.85|28.65|31.97|28.77|31.85|28.65|0
1740009900000|2025-02-20 00:05:00|31.86|28.66|31.85|28.65|31.87|28.67|31.82|28.62|0
1740010200000|2025-02-20 00:10:00|31.86|28.66|31.87|28.67|31.88|28.68|31.84|28.64|0
1740010500000|2025-02-20 00:15:00|31.88|28.68|31.94|28.74|31.94|28.74|31.88|28.68|0
1740010800000|2025-02-20 00:20:00|31.93|28.73|31.94|28.74|31.94|28.74|31.92|28.72|0
1740011100000|2025-02-20 00:25:00|31.95|28.75|31.95|28.75|32|28.8|31.94|28.74|0
1740011400000|2025-02-20 00:30:00|31.94|28.74|31.99|28.79|32.01|28.81|31.93|28.73|0
1740011700000|2025-02-20 00:35:00|31.98|28.78|31.86|28.66|31.99|28.79|31.86|28.66|0
1740012000000|2025-02-20 00:40:00|31.88|28.68|31.9|28.7|31.92|28.72|31.88|28.68|0
1740012300000|2025-02-20 00:45:00|31.89|28.69|31.87|28.67|31.91|28.71|31.85|28.65|0
1740012600000|2025-02-20 00:50:00|31.86|28.66|31.84|28.64|31.86|28.66|31.84|28.64|0
1740012900000|2025-02-20 00:55:00|31.85|28.65|31.72|28.52|31.85|28.65|31.72|28.52|0
1740013200000|2025-02-20 01:00:00|31.74|28.54|31.8|28.6|31.8|28.6|31.74|28.54|0
1740013500000|2025-02-20 01:05:00|31.81|28.61|31.83|28.63|31.83|28.63|31.8|28.6|0
1740013800000|2025-02-20 01:10:00|31.84|28.64|31.89|28.69|31.91|28.71|31.83|28.63|0
1740014100000|2025-02-20 01:15:00|31.91|28.71|31.88|28.68|31.92|28.72|31.86|28.66|0
1740014400000|2025-02-20 01:20:00|31.89|28.69|32.06|28.86|32.06|28.86|31.88|28.68|0
1740014700000|2025-02-20 01:25:00|32.09|28.89|31.81|28.61|32.11|28.91|31.58|28.38|0
1740015000000|2025-02-20 01:30:00|31.71|28.71|31.76|28.76|31.77|28.77|31.71|28.71|0
1740015300000|2025-02-20 01:35:00|31.77|28.77|31.76|28.76|31.82|28.82|31.73|28.73|0
1740015600000|2025-02-20 01:40:00|31.77|28.77|31.83|28.83|31.89|28.89|31.77|28.77|0
1740015900000|2025-02-20 01:45:00|31.84|28.84|31.84|28.84|31.9|28.9|31.83|28.83|0
1740016200000|2025-02-20 01:50:00|31.86|28.86|31.89|28.89|31.97|28.97|31.84|28.84|0
1740016500000|2025-02-20 01:55:00|31.9|28.9|31.91|28.91|31.94|28.94|31.89|28.89|0
1740016800000|2025-02-20 02:00:00|31.93|28.93|31.91|28.91|32.01|29.01|31.9|28.9|0
1740017100000|2025-02-20 02:05:00|31.9|28.9|31.9|28.9|31.94|28.94|31.89|28.89|0
1740017400000|2025-02-20 02:10:00|31.89|28.89|31.82|28.82|31.89|28.89|31.81|28.81|0
1740017700000|2025-02-20 02:15:00|31.84|28.84|31.85|28.85|31.87|28.87|31.82|28.82|0
1740018000000|2025-02-20 02:20:00|31.84|28.84|31.85|28.85|31.86|28.86|31.82|28.82|0
1740018300000|2025-02-20 02:25:00|31.86|28.86|31.9|28.9|31.91|28.91|31.85|28.85|0
1740018600000|2025-02-20 02:30:00|31.88|28.88|31.91|28.91|31.92|28.92|31.87|28.87|0
1740018900000|2025-02-20 02:35:00|31.92|28.92|31.79|28.79|31.96|28.96|31.79|28.79|0
1740019200000|2025-02-20 02:40:00|31.8|28.8|31.83|28.83|31.84|28.84|31.79|28.79|0
1740019500000|2025-02-20 02:45:00|31.84|28.84|31.84|28.84|31.88|28.88|31.82|28.82|0
1740019800000|2025-02-20 02:50:00|31.85|28.85|31.8|28.8|31.87|28.87|31.8|28.8|0
1740020100000|2025-02-20 02:55:00|31.82|28.82|31.8|28.8|31.84|28.84|31.8|28.8|0
1740020400000|2025-02-20 03:00:00|31.81|28.81|31.84|28.84|31.85|28.85|31.8|28.8|0
1740020700000|2025-02-20 03:05:00|31.83|28.83|31.81|28.81|31.84|28.84|31.8|28.8|0
1740021000000|2025-02-20 03:10:00|31.8|28.8|31.85|28.85|31.85|28.85|31.79|28.79|0
1740021300000|2025-02-20 03:15:00|31.84|28.84|31.86|28.86|31.86|28.86|31.82|28.82|0
1740021600000|2025-02-20 03:20:00|31.87|28.87|31.82|28.82|31.87|28.87|31.82|28.82|0
1740021900000|2025-02-20 03:25:00|31.83|28.83|31.81|28.81|31.87|28.87|31.81|28.81|0
1740022200000|2025-02-20 03:30:00|31.82|28.82|31.79|28.79|31.82|28.82|31.78|28.78|0
1740022500000|2025-02-20 03:35:00|31.81|28.81|31.81|28.81|31.81|28.81|31.78|28.78|0
1740022800000|2025-02-20 03:40:00|31.79|28.79|31.79|28.79|31.81|28.81|31.77|28.77|0
1740023100000|2025-02-20 03:45:00|31.8|28.8|31.84|28.84|31.84|28.84|31.79|28.79|0
1740023400000|2025-02-20 03:50:00|31.87|28.87|31.85|28.85|31.87|28.87|31.83|28.83|0
1740023700000|2025-02-20 03:55:00|31.84|28.84|31.9|28.9|31.9|28.9|31.17|28.17|0
1740024000000|2025-02-20 04:00:00|31.91|28.91|32.04|29.04|32.06|29.06|31.9|28.9|0
1740024300000|2025-02-20 04:05:00|32.05|29.05|31.81|28.81|32.06|29.06|31.81|28.81|0
1740024600000|2025-02-20 04:10:00|31.82|28.82|32.29|29.29|32.29|29.29|31.79|28.79|0
1740024900000|2025-02-20 04:15:00|32.28|29.28|32.24|29.24|32.29|29.29|32.24|29.24|0
1740025200000|2025-02-20 04:20:00|32.23|29.23|32.2|29.2|32.23|29.23|32.2|29.2|0
1740025500000|2025-02-20 04:25:00|32.19|29.19|32.19|29.19|32.21|29.21|32.19|29.19|0
1740025800000|2025-02-20 04:30:00|32.2|29.2|32.24|29.24|32.25|29.25|32.19|29.19|0
1740026100000|2025-02-20 04:35:00|32.22|29.22|32.25|29.25|32.25|29.25|32.22|29.22|0
1740026400000|2025-02-20 04:40:00|32.26|29.26|32.23|29.23|32.26|29.26|32.23|29.23|0
1740026700000|2025-02-20 04:45:00|32.24|29.24|32.26|29.26|32.28|29.28|32.24|29.24|0
1740027000000|2025-02-20 04:50:00|32.27|29.27|32.28|29.28|32.29|29.29|32.26|29.26|0
1740027300000|2025-02-20 04:55:00|32.27|29.27|32.26|29.26|32.28|29.28|32.26|29.26|0
1740027600000|2025-02-20 05:00:00|32.24|29.24|32.29|29.29|32.32|29.32|32.24|29.24|0
1740027900000|2025-02-20 05:05:00|32.3|29.3|32.25|29.25|32.3|29.3|32.23|29.23|0
1740028200000|2025-02-20 05:10:00|32.27|29.27|32.25|29.25|32.27|29.27|32.24|29.24|0
1740028500000|2025-02-20 05:15:00|32.24|29.24|32.2|29.2|32.25|29.25|32.2|29.2|0
1740028800000|2025-02-20 05:20:00|32.19|29.19|32.22|29.22|32.23|29.23|32.19|29.19|0
1740029100000|2025-02-20 05:25:00|32.21|29.21|32.24|29.24|32.24|29.24|32.21|29.21|0
1740029400000|2025-02-20 05:30:00|32.22|29.22|32.26|29.26|32.26|29.26|32.21|29.21|0
1740029700000|2025-02-20 05:35:00|32.27|29.27|32.27|29.27|32.3|29.3|32.26|29.26|0
1740030000000|2025-02-20 05:40:00|32.26|29.26|32.27|29.27|32.3|29.3|32.26|29.26|0
1740030300000|2025-02-20 05:45:00|32.28|29.28|32.28|29.28|32.29|29.29|32.26|29.26|0
1740030600000|2025-02-20 05:50:00|32.27|29.27|32.27|29.27|32.28|29.28|32.27|29.27|0
1740030900000|2025-02-20 05:55:00|32.28|29.28|32.29|29.29|32.29|29.29|32.28|29.28|0
1740031200000|2025-02-20 06:00:00|32.3|29.3|32.3|29.3|32.33|29.33|32.29|29.29|0
1740031500000|2025-02-20 06:05:00|32.32|29.32|32.33|29.33|32.34|29.34|32.3|29.3|0
1740031800000|2025-02-20 06:10:00|32.34|29.34|32.28|29.28|32.34|29.34|32.26|29.26|0
1740032100000|2025-02-20 06:15:00|32.29|29.29|32.37|29.37|32.37|29.37|32.29|29.29|0
1740032400000|2025-02-20 06:20:00|32.39|29.39|32.34|29.34|32.39|29.39|32.34|29.34|0
1740032700000|2025-02-20 06:25:00|32.36|29.36|32.35|29.35|32.4|29.4|32.35|29.35|0
1740033000000|2025-02-20 06:30:00|32.33|29.33|32.28|29.28|32.33|29.33|32.27|29.27|0
1740033300000|2025-02-20 06:35:00|32.3|29.3|32.32|29.32|32.35|29.35|32.27|29.27|0
1740033600000|2025-02-20 06:40:00|32.33|29.33|32.32|29.32|32.33|29.33|32.29|29.29|0
1740033900000|2025-02-20 06:45:00|32.31|29.31|32.32|29.32|32.34|29.34|32.31|29.31|0
1740034200000|2025-02-20 06:50:00|32.31|29.31|32.27|29.27|32.33|29.33|32.27|29.27|0
1740034500000|2025-02-20 06:55:00|32.26|29.26|32.26|29.26|32.27|29.27|32.23|29.23|0
1740034800000|2025-02-20 07:00:00|32.27|29.27|32.34|29.34|32.34|29.34|32.24|29.24|0
1740035100000|2025-02-20 07:05:00|32.33|29.33|32.33|29.33|32.39|29.39|32.31|29.31|0
1740035400000|2025-02-20 07:10:00|32.31|29.31|32.28|29.28|32.35|29.35|32.27|29.27|0
1740035700000|2025-02-20 07:15:00|32.29|29.29|32.26|29.26|32.29|29.29|32.2|29.2|0
1740036000000|2025-02-20 07:20:00|32.25|29.25|32.21|29.21|32.29|29.29|32.21|29.21|0
1740036300000|2025-02-20 07:25:00|32.2|29.2|32.2|29.2|32.21|29.21|32.18|29.18|0
1740036600000|2025-02-20 07:30:00|32.17|29.17|32.22|29.22|32.25|29.25|32.17|29.17|0
1740036900000|2025-02-20 07:35:00|32.23|29.23|32.18|29.18|32.23|29.23|32.18|29.18|0
1740037200000|2025-02-20 07:40:00|32.19|29.19|32.23|29.23|32.24|29.24|32.18|29.18|0
1740037500000|2025-02-20 07:45:00|32.24|29.24|32.33|29.33|32.33|29.33|32.23|29.23|0
1740037800000|2025-02-20 07:50:00|32.34|29.34|32.33|29.33|32.34|29.34|32.32|29.32|0
1740038100000|2025-02-20 07:55:00|32.32|29.32|32.34|29.34|32.35|29.35|32.32|29.32|0
1740038400000|2025-02-20 08:00:00|32.31|29.31|32.26|29.26|32.33|29.33|32.23|29.23|0
1740038700000|2025-02-20 08:05:00|32.28|29.28|32.23|29.23|32.3|29.3|32.2|29.2|0
1740039000000|2025-02-20 08:10:00|32.24|29.24|32.17|29.17|32.27|29.27|32.15|29.15|0
1740039300000|2025-02-20 08:15:00|32.19|29.19|32.24|29.24|32.26|29.26|32.16|29.16|0
1740039600000|2025-02-20 08:20:00|32.23|29.23|32.21|29.21|32.27|29.27|32.21|29.21|0
1740039900000|2025-02-20 08:25:00|32.22|29.22|32.08|29.08|32.22|29.22|32.06|29.06|0
1740040200000|2025-02-20 08:30:00|32.1|29.1|32.08|29.08|32.12|29.12|32.02|29.02|0
1740040500000|2025-02-20 08:35:00|32.1|29.1|32.08|29.08|32.12|29.12|32.07|29.07|0
1740040800000|2025-02-20 08:40:00|32.09|29.09|32.09|29.09|32.13|29.13|32.08|29.08|0
1740041100000|2025-02-20 08:45:00|32.08|29.08|32.09|29.09|32.12|29.12|32.04|29.04|0
1740041400000|2025-02-20 08:50:00|32.1|29.1|32.07|29.07|32.1|29.1|32.07|29.07|0
1740041700000|2025-02-20 08:55:00|32.05|29.05|32.05|29.05|32.06|29.06|32.01|29.01|0
1740042000000|2025-02-20 09:00:00|32.06|29.06|32.04|29.04|32.09|29.09|32|29|0
1740042300000|2025-02-20 09:05:00|32.03|29.03|31.99|28.99|32.05|29.05|31.98|28.98|0
1740042600000|2025-02-20 09:10:00|32|29|31.99|28.99|32.02|29.02|31.96|28.96|0
1740042900000|2025-02-20 09:15:00|31.97|28.97|31.96|28.96|31.99|28.99|31.95|28.95|0
1740043200000|2025-02-20 09:20:00|31.95|28.95|32|29|32.01|29.01|31.92|28.92|0
1740043500000|2025-02-20 09:25:00|32.01|29.01|31.92|28.92|32.01|29.01|31.92|28.92|0
1740043800000|2025-02-20 09:30:00|31.93|28.93|32|29|32.01|29.01|31.92|28.92|0
1740044100000|2025-02-20 09:35:00|32.01|29.01|31.99|28.99|32.01|29.01|31.97|28.97|0
1740044400000|2025-02-20 09:40:00|32.01|29.01|31.98|28.98|32.01|29.01|31.95|28.95|0
1740044700000|2025-02-20 09:45:00|31.97|28.97|31.99|28.99|31.99|28.99|31.94|28.94|0
1740045000000|2025-02-20 09:50:00|31.98|28.98|31.92|28.92|31.99|28.99|31.92|28.92|0
1740045300000|2025-02-20 09:55:00|31.93|28.93|31.83|28.83|31.93|28.93|31.8|28.8|0
1740045600000|2025-02-20 10:00:00|31.82|28.82|31.75|28.75|31.84|28.84|31.74|28.74|0
1740045900000|2025-02-20 10:05:00|31.76|28.76|31.74|28.74|31.78|28.78|31.7|28.7|0
1740046200000|2025-02-20 10:10:00|31.75|28.75|31.8|28.8|31.81|28.81|31.75|28.75|0
1740046500000|2025-02-20 10:15:00|31.79|28.79|31.76|28.76|31.83|28.83|31.76|28.76|0
1740046800000|2025-02-20 10:20:00|31.77|28.77|31.75|28.75|31.78|28.78|31.75|28.75|0
1740047100000|2025-02-20 10:25:00|31.76|28.76|31.76|28.76|31.76|28.76|31.74|28.74|0
1740047400000|2025-02-20 10:30:00|31.77|28.77|31.77|28.77|31.77|28.77|31.76|28.76|0
1740047700000|2025-02-20 10:35:00|31.76|28.76|31.76|28.76|31.78|28.78|31.76|28.76|0
1740048000000|2025-02-20 10:40:00|31.77|28.77|31.76|28.76|31.78|28.78|31.75|28.75|0
1740048300000|2025-02-20 10:45:00|31.75|28.75|31.73|28.73|31.76|28.76|31.73|28.73|0
1740048600000|2025-02-20 10:50:00|31.74|28.74|31.8|28.8|31.82|28.82|31.74|28.74|0
1740048900000|2025-02-20 10:55:00|31.82|28.82|31.85|28.85|31.85|28.85|31.8|28.8|0
1740049200000|2025-02-20 11:00:00|31.87|28.87|31.85|28.85|31.89|28.89|31.83|28.83|0
1740049500000|2025-02-20 11:05:00|31.86|28.86|31.89|28.89|31.91|28.91|31.81|28.81|0
1740049800000|2025-02-20 11:10:00|31.9|28.9|31.9|28.9|31.92|28.92|31.89|28.89|0
1740050100000|2025-02-20 11:15:00|31.91|28.91|31.91|28.91|31.94|28.94|31.89|28.89|0
1740050400000|2025-02-20 11:20:00|31.92|28.92|31.93|28.93|31.96|28.96|31.92|28.92|0
1740050700000|2025-02-20 11:25:00|31.95|28.95|32.01|29.01|32.02|29.02|31.92|28.92|0
1740051000000|2025-02-20 11:30:00|31.99|28.99|32.1|29.1|32.1|29.1|31.98|28.98|0
1740051300000|2025-02-20 11:35:00|32.13|29.13|32.17|29.17|32.18|29.18|32.13|29.13|0
1740051600000|2025-02-20 11:40:00|32.15|29.15|32.08|29.08|32.18|29.18|32.05|29.05|0
1740051900000|2025-02-20 11:45:00|32.06|29.06|32.06|29.06|32.1|29.1|32.04|29.04|0
1740052200000|2025-02-20 11:50:00|32.05|29.05|31.95|28.95|32.05|29.05|31.95|28.95|0
1740052500000|2025-02-20 11:55:00|31.96|28.96|32.21|29.21|32.26|29.26|31.89|28.89|0
1740052800000|2025-02-20 12:00:00|32.22|29.22|32.11|29.11|32.22|29.22|32.01|29.01|0
1740053100000|2025-02-20 12:05:00|32.12|29.12|32.18|29.18|32.2|29.2|32.09|29.09|0
1740053400000|2025-02-20 12:10:00|32.2|29.2|32.22|29.22|32.36|29.36|32.2|29.2|0
1740053700000|2025-02-20 12:15:00|32.23|29.23|32.21|29.21|32.26|29.26|32.18|29.18|0
1740054000000|2025-02-20 12:20:00|32.23|29.23|32.2|29.2|32.23|29.23|32.18|29.18|0
1740054300000|2025-02-20 12:25:00|32.21|29.21|32.22|29.22|32.25|29.25|32.19|29.19|0
1740054600000|2025-02-20 12:30:00|32.23|29.23|32.08|29.08|32.23|29.23|32.05|29.05|0
1740054900000|2025-02-20 12:35:00|32.07|29.07|32.04|29.04|32.14|29.14|32.04|29.04|0
1740055200000|2025-02-20 12:40:00|32.03|29.03|32.01|29.01|32.04|29.04|31.98|28.98|0
1740055500000|2025-02-20 12:45:00|32.02|29.02|32.05|29.05|32.06|29.06|32.01|29.01|0
1740055800000|2025-02-20 12:50:00|32.04|29.04|32.09|29.09|32.12|29.12|32.03|29.03|0
1740056100000|2025-02-20 12:55:00|32.07|29.07|32.01|29.01|32.1|29.1|31.99|28.99|0
1740056400000|2025-02-20 13:00:00|32|29|32.12|29.12|32.13|29.13|31.97|28.97|0
1740056700000|2025-02-20 13:05:00|32.13|29.13|32.17|29.17|32.17|29.17|32.08|29.08|0
1740057000000|2025-02-20 13:10:00|32.18|29.18|32.13|29.13|32.18|29.18|32.11|29.11|0
1740057300000|2025-02-20 13:15:00|32.12|29.12|32.16|29.16|32.17|29.17|32.12|29.12|0
1740057600000|2025-02-20 13:20:00|32.14|29.14|32.14|29.14|32.18|29.18|32.1|29.1|0
1740057900000|2025-02-20 13:25:00|32.15|29.15|32.17|29.17|32.19|29.19|32.12|29.12|0
1740058200000|2025-02-20 13:30:00|32.16|29.16|32.16|29.16|32.2|29.2|32.11|29.11|0
1740058500000|2025-02-20 13:35:00|32.18|29.18|32.15|29.15|32.21|29.21|32.13|29.13|0
1740058800000|2025-02-20 13:40:00|32.13|29.13|32.04|29.04|32.16|29.16|32.03|29.03|0
1740059100000|2025-02-20 13:45:00|32.05|29.05|32.12|29.12|32.15|29.15|32|29|0
1740059400000|2025-02-20 13:50:00|32.14|29.14|32.15|29.15|32.21|29.21|32.13|29.13|0
1740059700000|2025-02-20 13:55:00|32.14|29.14|32.07|29.07|32.18|29.18|32.07|29.07|0
1740060000000|2025-02-20 14:00:00|32.06|29.06|31.96|28.96|32.06|29.06|31.93|28.93|0
1740060300000|2025-02-20 14:05:00|31.95|28.95|31.92|28.92|32|29|31.9|28.9|0
1740060600000|2025-02-20 14:10:00|31.93|28.93|31.93|28.93|31.95|28.95|31.87|28.87|0
1740060900000|2025-02-20 14:15:00|31.94|28.94|31.93|28.93|31.96|28.96|31.87|28.87|0
1740061200000|2025-02-20 14:20:00|31.92|28.92|31.99|28.99|32|29|31.91|28.91|0
1740061500000|2025-02-20 14:25:00|32.04|29.04|31.94|28.94|32.07|29.07|31.87|28.87|0
1740061800000|2025-02-20 14:30:00|31.93|28.93|32.1|29.1|32.15|29.15|31.9|28.9|0
1740062100000|2025-02-20 14:35:00|32.09|29.09|31.81|28.81|32.11|29.11|31.78|28.78|0
1740062400000|2025-02-20 14:40:00|31.82|28.82|32.17|29.17|32.17|29.17|31.8|28.8|0
1740062700000|2025-02-20 14:45:00|32.22|29.22|32.3|29.3|32.42|29.42|32.18|29.18|0
1740063000000|2025-02-20 14:50:00|32.32|29.32|32.75|29.75|32.94|29.94|31.88|28.88|0
1740063300000|2025-02-20 14:55:00|32.72|29.72|33.62|30.62|33.62|30.62|32.67|29.67|0
1740063600000|2025-02-20 15:00:00|33.6|30.6|33.96|30.36|34.78|31.18|33.24|29.64|0
1740063900000|2025-02-20 15:05:00|33.89|30.29|34.33|30.43|34.38|30.48|33.34|29.74|0
1740064200000|2025-02-20 15:10:00|34.36|30.46|33.87|30.27|34.46|30.56|33.75|29.94|0
1740064500000|2025-02-20 15:15:00|33.88|30.28|33.53|29.93|34.21|30.61|33.41|29.81|0
1740064800000|2025-02-20 15:20:00|33.49|29.89|33.3|30.3|33.51|30.37|33.1|29.75|0
1740065100000|2025-02-20 15:25:00|33.26|30.26|33.15|30.15|33.29|30.29|33.12|30.12|0
1740065400000|2025-02-20 15:30:00|33.17|30.17|33.12|30.12|33.17|30.17|32.94|29.94|0
1740065700000|2025-02-20 15:35:00|33.11|30.11|33.54|30.54|33.67|30.67|33.05|30.05|0
1740066000000|2025-02-20 15:40:00|33.53|30.53|33.63|30.63|33.72|30.72|33.5|30.5|0
1740066300000|2025-02-20 15:45:00|33.65|30.65|33.87|30.87|34.01|31.01|33.49|30.49|0
1740066600000|2025-02-20 15:50:00|33.88|30.88|34.07|31.07|34.09|31.09|33.87|30.87|0
1740066900000|2025-02-20 15:55:00|34.04|31.04|34.16|31.16|34.28|31.28|33.91|30.91|0
1740067200000|2025-02-20 16:00:00|34.09|31.09|34.12|31.12|34.2|31.2|33.88|30.88|0
1740067500000|2025-02-20 16:05:00|34.1|31.1|33.74|30.74|34.12|31.12|33.68|30.68|0
1740067800000|2025-02-20 16:10:00|33.72|30.72|33.7|30.7|33.72|30.72|33.57|30.57|0
1740068100000|2025-02-20 16:15:00|33.71|30.71|33.99|30.99|34.05|31.05|33.71|30.71|0
1740068400000|2025-02-20 16:20:00|34.01|31.01|33.8|30.8|34.01|31.01|33.73|30.73|0
1740068700000|2025-02-20 16:25:00|33.81|30.81|33.63|30.63|33.94|30.94|33.6|30.6|0
1740069000000|2025-02-20 16:30:00|33.59|30.59|34.04|31.04|34.09|31.09|33.55|30.55|0
1740069300000|2025-02-20 16:35:00|34.05|31.05|33.91|30.91|34.43|31.43|33.89|30.89|0
1740069600000|2025-02-20 16:40:00|33.95|30.95|33.97|30.97|34.22|31.22|33.85|30.85|0
1740069900000|2025-02-20 16:45:00|33.96|30.96|34.18|31.18|34.23|31.23|33.96|30.96|0
1740070200000|2025-02-20 16:50:00|34.16|31.16|34.14|31.14|34.24|31.24|33.99|30.99|0
1740070500000|2025-02-20 16:55:00|34.15|31.15|34.24|31.24|34.25|31.25|34.15|31.15|0
1740070800000|2025-02-20 17:00:00|34.25|31.25|33.94|30.94|34.32|31.32|33.91|30.91|0
1740071100000|2025-02-20 17:05:00|33.93|30.93|33.75|30.75|33.95|30.95|33.73|30.73|0
1740071400000|2025-02-20 17:10:00|33.77|30.77|33.69|30.69|34.17|31.17|33.61|30.61|0
1740071700000|2025-02-20 17:15:00|33.7|30.7|33.61|30.61|33.74|30.74|33.56|30.56|0
1740072000000|2025-02-20 17:20:00|33.59|30.59|33.58|30.58|33.66|30.66|33.54|30.54|0
1740072300000|2025-02-20 17:25:00|33.57|30.57|33.44|30.44|33.57|30.57|33.37|30.37|0
1740072600000|2025-02-20 17:30:00|33.46|30.46|33.4|30.4|33.46|30.46|33.34|30.34|0
1740072900000|2025-02-20 17:35:00|33.39|30.39|33.48|30.48|33.52|30.52|33.29|30.29|0
1740073200000|2025-02-20 17:40:00|33.47|30.47|33.31|30.31|33.52|30.52|33.27|30.27|0
1740073500000|2025-02-20 17:45:00|33.32|30.32|33.55|30.55|33.57|30.57|33.31|30.31|0
1740073800000|2025-02-20 17:50:00|33.57|30.57|33.58|30.58|33.63|30.63|33.49|30.49|0
1740074100000|2025-02-20 17:55:00|33.59|30.59|33.81|30.81|33.83|30.83|33.59|30.59|0
1740074400000|2025-02-20 18:00:00|33.84|30.84|33.85|30.85|33.96|30.96|33.77|30.77|0
1740074700000|2025-02-20 18:05:00|33.86|30.86|33.74|30.74|33.89|30.89|33.71|30.71|0
1740075000000|2025-02-20 18:10:00|33.77|30.77|33.6|30.6|33.81|30.81|33.59|30.59|0
1740075300000|2025-02-20 18:15:00|33.59|30.59|33.76|30.76|33.86|30.86|33.57|30.57|0
1740075600000|2025-02-20 18:20:00|33.73|30.73|33.85|30.85|33.94|30.94|33.73|30.73|0
1740075900000|2025-02-20 18:25:00|33.9|30.9|33.78|30.78|33.93|30.93|33.72|30.72|0
1740076200000|2025-02-20 18:30:00|33.81|30.81|33.59|30.59|33.86|30.86|33.55|30.55|0
1740076500000|2025-02-20 18:35:00|33.6|30.6|33.57|30.57|33.68|30.68|33.52|30.52|0
1740076800000|2025-02-20 18:40:00|33.56|30.56|33.44|30.44|33.66|30.66|33.44|30.44|0
1740077100000|2025-02-20 18:45:00|33.45|30.45|33.52|30.52|33.57|30.57|33.4|30.4|0
1740077400000|2025-02-20 18:50:00|33.53|30.53|33.59|30.59|33.66|30.66|33.52|30.52|0
1740077700000|2025-02-20 18:55:00|33.61|30.61|33.44|30.44|33.63|30.63|33.35|30.35|0
1740078000000|2025-02-20 19:00:00|33.42|30.42|33.38|30.38|33.46|30.46|33.32|30.32|0
1740078300000|2025-02-20 19:05:00|33.36|30.36|33.31|30.31|33.4|30.4|33.27|30.27|0
1740078600000|2025-02-20 19:10:00|33.29|30.29|33.09|30.09|33.29|30.29|33.01|30.01|0
1740078900000|2025-02-20 19:15:00|33.1|30.1|33.03|30.03|33.15|30.15|33.03|30.03|0
1740079200000|2025-02-20 19:20:00|33.02|30.02|32.98|29.98|33.47|30.47|32.95|29.95|0
1740079500000|2025-02-20 19:25:00|32.97|29.97|33.09|30.09|33.14|30.14|32.97|29.97|0
1740079800000|2025-02-20 19:30:00|33.07|30.07|33.24|30.24|33.26|30.26|33.05|30.05|0
1740080100000|2025-02-20 19:35:00|33.22|30.22|33.29|30.29|33.31|30.31|33.19|30.19|0
1740080400000|2025-02-20 19:40:00|33.3|30.3|33.09|30.09|33.31|30.31|33.09|30.09|0
1740080700000|2025-02-20 19:45:00|33.11|30.11|32.75|29.75|33.12|30.12|32.75|29.75|0
1740081000000|2025-02-20 19:50:00|32.71|29.71|32.72|29.72|32.84|29.84|32.61|29.61|0
1740081300000|2025-02-20 19:55:00|32.71|29.71|32.73|29.73|32.75|29.75|32.61|29.61|0
1740081600000|2025-02-20 20:00:00|32.7|29.7|32.72|29.72|32.81|29.81|32.67|29.67|0
1740081900000|2025-02-20 20:05:00|32.71|29.71|32.81|29.81|32.83|29.83|32.67|29.67|0
1740082200000|2025-02-20 20:10:00|32.78|29.78|32.83|29.83|32.92|29.92|32.75|29.75|0
1740082500000|2025-02-20 20:15:00|32.85|29.85|32.76|29.76|33.02|30.02|32.73|29.73|0
1740082800000|2025-02-20 20:20:00|32.74|29.74|32.73|29.73|32.76|29.76|32.59|29.59|0
1740083100000|2025-02-20 20:25:00|32.72|29.72|32.72|29.72|32.82|29.82|32.68|29.68|0
1740083400000|2025-02-20 20:30:00|32.7|29.7|32.66|29.66|32.74|29.74|32.65|29.65|0
1740083700000|2025-02-20 20:35:00|32.7|29.7|32.83|29.83|32.9|29.9|32.69|29.69|0
1740084000000|2025-02-20 20:40:00|32.8|29.8|32.67|29.67|32.84|29.84|32.65|29.65|0
1740084300000|2025-02-20 20:45:00|32.69|29.69|32.47|29.47|32.76|29.76|32.45|29.45|0
1740084600000|2025-02-20 20:50:00|32.35|29.35|32.45|29.45|32.99|29.99|32.32|29.32|0
1740084900000|2025-02-20 20:55:00|32.51|29.51|32.36|29.36|32.55|29.55|32.31|29.31|0
1740085200000|2025-02-20 21:00:00|32.37|29.37|32.53|29.53|32.55|29.55|32.37|29.37|0
1740085500000|2025-02-20 21:05:00|32.52|29.52|32.48|29.48|32.52|29.52|32.42|29.42|0
1740085800000|2025-02-20 21:10:00|32.49|29.49|32.68|29.68|32.68|29.68|32.48|29.48|0
1740086100000|2025-02-20 21:15:00|32.78|29.58|32.7|29.5|32.82|29.62|32.68|29.48|0
1740086400000|2025-02-20 21:20:00|32.72|29.52|32.65|29.45|32.72|29.52|32.64|29.44|0
1740086700000|2025-02-20 21:25:00|32.66|29.46|32.65|29.45|32.69|29.49|32.65|29.45|0
1740087000000|2025-02-20 21:30:00|32.66|29.46|32.64|29.44|32.66|29.46|32.61|29.41|0
1740087300000|2025-02-20 21:35:00|32.63|29.43|32.67|29.47|32.68|29.48|32.63|29.43|0
1740087600000|2025-02-20 21:40:00|32.66|29.46|32.66|29.46|32.7|29.5|32.65|29.45|0
1740087900000|2025-02-20 21:45:00|32.67|29.47|32.66|29.46|32.69|29.49|32.65|29.45|0
1740088200000|2025-02-20 21:50:00|32.67|29.47|32.72|29.52|32.73|29.53|32.66|29.46|0
1740088500000|2025-02-20 21:55:00|32.71|29.51|32.64|29.44|32.72|29.52|32.63|29.43|0
1740088800000|2025-02-20 22:00:00|32.65|29.45|32.66|29.46|32.66|29.46|32.63|29.43|0
1740089100000|2025-02-20 22:05:00|32.65|29.45|32.66|29.46|32.66|29.46|32.65|29.45|0
1740090000000|2025-02-20 22:20:00|32.65|29.45|32.66|29.46|32.66|29.46|32.65|29.45|0
1740090600000|2025-02-20 22:30:00|32.65|29.45|32.65|29.45|32.65|29.45|32.65|29.45|0
1740091800000|2025-02-20 22:50:00|32.66|29.46|32.69|29.49|32.69|29.49|32.66|29.46|0
1740092100000|2025-02-20 22:55:00|32.66|29.46|32.66|29.46|32.66|29.46|32.66|29.46|0
1740092400000|2025-02-20 23:00:00|32.65|29.45|32.47|29.27|32.71|29.51|32.47|29.27|0
1740092700000|2025-02-20 23:05:00|32.48|29.28|32.53|29.33|32.57|29.37|32.48|29.28|0
1740093000000|2025-02-20 23:10:00|32.52|29.32|32.46|29.26|32.53|29.33|32.43|29.23|0
1740093300000|2025-02-20 23:15:00|32.45|29.25|32.46|29.26|32.48|29.28|32.44|29.24|0
1740093600000|2025-02-20 23:20:00|32.48|29.28|32.51|29.31|32.55|29.35|32.48|29.28|0
1740093900000|2025-02-20 23:25:00|32.53|29.33|32.51|29.31|32.55|29.35|32.5|29.3|0
1740094200000|2025-02-20 23:30:00|32.47|29.27|32.37|29.17|32.47|29.27|32.37|29.17|0
1740094500000|2025-02-20 23:35:00|32.36|29.16|32.37|29.17|32.38|29.18|32.35|29.15|0
1740094800000|2025-02-20 23:40:00|32.36|29.16|32.33|29.13|32.36|29.16|32.31|29.11|0
1740095100000|2025-02-20 23:45:00|32.35|29.15|32.34|29.14|32.36|29.16|32.33|29.13|0
1740095400000|2025-02-20 23:50:00|32.33|29.13|32.37|29.17|32.37|29.17|32.33|29.13|0
1740095700000|2025-02-20 23:55:00|32.38|29.18|32.42|29.22|32.42|29.22|32.37|29.17|0
1740096000000|2025-02-21 00:00:00|32.44|29.24|32.38|29.18|32.49|29.29|32.37|29.17|0
1740096300000|2025-02-21 00:05:00|32.39|29.19|32.36|29.16|32.4|29.2|32.33|29.13|0
1740096600000|2025-02-21 00:10:00|32.38|29.18|32.34|29.14|32.4|29.2|32.34|29.14|0
1740096900000|2025-02-21 00:15:00|32.35|29.15|32.38|29.18|32.39|29.19|32.33|29.13|0
1740097200000|2025-02-21 00:20:00|32.36|29.16|32.44|29.24|32.47|29.27|32.36|29.16|0
1740097500000|2025-02-21 00:25:00|32.42|29.22|32.44|29.24|32.47|29.27|32.42|29.22|0
1740097800000|2025-02-21 00:30:00|32.45|29.25|32.45|29.25|32.46|29.26|32.41|29.21|0
1740098100000|2025-02-21 00:35:00|32.44|29.24|32.48|29.28|32.5|29.3|32.43|29.23|0
1740098400000|2025-02-21 00:40:00|32.47|29.27|32.49|29.29|32.51|29.31|32.47|29.27|0
1740098700000|2025-02-21 00:45:00|32.51|29.31|32.46|29.26|32.51|29.31|32.46|29.26|0
1740099000000|2025-02-21 00:50:00|32.44|29.24|32.43|29.23|32.46|29.26|32.42|29.22|0
1740099300000|2025-02-21 00:55:00|32.44|29.24|32.42|29.22|32.45|29.25|32.42|29.22|0
1740099600000|2025-02-21 01:00:00|32.44|29.24|32.45|29.25|32.45|29.25|32.39|29.19|0
1740099900000|2025-02-21 01:05:00|32.46|29.26|32.5|29.3|32.55|29.35|32.43|29.23|0
1740100200000|2025-02-21 01:10:00|32.51|29.31|32.51|29.31|32.53|29.33|32.49|29.29|0
1740100500000|2025-02-21 01:15:00|32.52|29.32|32.49|29.29|32.58|29.38|32.49|29.29|0
1740100800000|2025-02-21 01:20:00|32.5|29.3|32.78|29.58|32.79|29.59|32.5|29.3|0
1740101100000|2025-02-21 01:25:00|32.79|29.59|32.82|29.62|32.84|29.64|32.79|29.59|0
1740101400000|2025-02-21 01:30:00|32.72|29.72|32.77|29.77|32.79|29.79|32.72|29.72|0
1740101700000|2025-02-21 01:35:00|32.78|29.78|32.61|29.61|32.78|29.78|32.59|29.59|0
1740102000000|2025-02-21 01:40:00|32.6|29.6|32.66|29.66|32.71|29.71|32.6|29.6|0
1740102300000|2025-02-21 01:45:00|32.65|29.65|32.65|29.65|32.71|29.71|32.65|29.65|0
1740102600000|2025-02-21 01:50:00|32.64|29.64|32.65|29.65|32.66|29.66|32.62|29.62|0
1740102900000|2025-02-21 01:55:00|32.66|29.66|32.72|29.72|32.72|29.72|32.64|29.64|0
1740103200000|2025-02-21 02:00:00|32.73|29.73|32.71|29.71|32.73|29.73|32.69|29.69|0
1740103500000|2025-02-21 02:05:00|32.7|29.7|32.68|29.68|32.71|29.71|32.67|29.67|0
1740103800000|2025-02-21 02:10:00|32.67|29.67|32.64|29.64|32.68|29.68|32.64|29.64|0
1740104100000|2025-02-21 02:15:00|32.63|29.63|32.62|29.62|32.68|29.68|32.62|29.62|0
1740104400000|2025-02-21 02:20:00|32.63|29.63|32.63|29.63|32.66|29.66|32.6|29.6|0
1740104700000|2025-02-21 02:25:00|32.64|29.64|32.69|29.69|32.69|29.69|32.63|29.63|0
1740105000000|2025-02-21 02:30:00|32.68|29.68|32.68|29.68|32.7|29.7|32.66|29.66|0
1740105300000|2025-02-21 02:35:00|32.66|29.66|32.69|29.69|32.7|29.7|32.65|29.65|0
1740105600000|2025-02-21 02:40:00|32.68|29.68|32.7|29.7|32.7|29.7|32.68|29.68|0
1740105900000|2025-02-21 02:45:00|32.69|29.69|32.59|29.59|32.71|29.71|32.59|29.59|0
1740106200000|2025-02-21 02:50:00|32.6|29.6|32.62|29.62|32.64|29.64|32.6|29.6|0
1740106500000|2025-02-21 02:55:00|32.61|29.61|32.63|29.63|32.65|29.65|32.61|29.61|0
1740106800000|2025-02-21 03:00:00|32.65|29.65|32.65|29.65|32.66|29.66|32.63|29.63|0
1740107100000|2025-02-21 03:05:00|32.66|29.66|32.66|29.66|32.66|29.66|32.63|29.63|0
1740107400000|2025-02-21 03:10:00|32.65|29.65|32.64|29.64|32.68|29.68|32.63|29.63|0
1740107700000|2025-02-21 03:15:00|32.63|29.63|32.65|29.65|32.67|29.67|32.63|29.63|0
1740108000000|2025-02-21 03:20:00|32.67|29.67|32.62|29.62|32.67|29.67|32.62|29.62|0
1740108300000|2025-02-21 03:25:00|32.63|29.63|32.63|29.63|32.67|29.67|32.62|29.62|0
1740108600000|2025-02-21 03:30:00|32.64|29.64|32.68|29.68|32.69|29.69|32.63|29.63|0
1740108900000|2025-02-21 03:35:00|32.69|29.69|32.69|29.69|32.7|29.7|32.68|29.68|0
1740109200000|2025-02-21 03:40:00|32.68|29.68|32.7|29.7|32.71|29.71|32.68|29.68|0
1740109500000|2025-02-21 03:45:00|32.69|29.69|32.71|29.71|32.71|29.71|32.69|29.69|0
1740109800000|2025-02-21 03:50:00|32.72|29.72|32.72|29.72|32.74|29.74|32.72|29.72|0
1740110100000|2025-02-21 03:55:00|32.71|29.71|32.72|29.72|32.72|29.72|32.68|29.68|0
1740110400000|2025-02-21 04:00:00|32.71|29.71|32.71|29.71|32.71|29.71|32.69|29.69|0
1740110700000|2025-02-21 04:05:00|32.7|29.7|32.71|29.71|32.72|29.72|32.7|29.7|0
1740111000000|2025-02-21 04:10:00|32.69|29.69|32.67|29.67|32.71|29.71|32.65|29.65|0
1740111300000|2025-02-21 04:15:00|32.68|29.68|32.72|29.72|32.72|29.72|32.68|29.68|0
1740111600000|2025-02-21 04:20:00|32.73|29.73|32.74|29.74|32.74|29.74|32.72|29.72|0
1740111900000|2025-02-21 04:25:00|32.73|29.73|32.74|29.74|32.75|29.75|32.73|29.73|0
1740112200000|2025-02-21 04:30:00|32.75|29.75|32.74|29.74|32.75|29.75|32.74|29.74|0
1740112500000|2025-02-21 04:35:00|32.75|29.75|32.74|29.74|32.75|29.75|32.72|29.72|0
1740112800000|2025-02-21 04:40:00|32.75|29.75|32.74|29.74|32.75|29.75|32.74|29.74|0
1740113100000|2025-02-21 04:45:00|32.75|29.75|32.81|29.81|32.82|29.82|32.74|29.74|0
1740113400000|2025-02-21 04:50:00|32.8|29.8|32.78|29.78|32.8|29.8|32.77|29.77|0
1740113700000|2025-02-21 04:55:00|32.8|29.8|32.8|29.8|32.81|29.81|32.78|29.78|0
1740114000000|2025-02-21 05:00:00|32.78|29.78|32.83|29.83|32.85|29.85|32.78|29.78|0
1740114300000|2025-02-21 05:05:00|32.82|29.82|32.88|29.88|32.93|29.93|32.82|29.82|0
1740114600000|2025-02-21 05:10:00|32.9|29.9|32.88|29.88|32.91|29.91|32.87|29.87|0
1740114900000|2025-02-21 05:15:00|32.87|29.87|32.83|29.83|32.88|29.88|32.79|29.79|0
1740115200000|2025-02-21 05:20:00|32.82|29.82|32.84|29.84|32.85|29.85|32.8|29.8|0
1740115500000|2025-02-21 05:25:00|32.83|29.83|32.81|29.81|32.84|29.84|32.8|29.8|0
1740115800000|2025-02-21 05:30:00|32.8|29.8|32.81|29.81|32.83|29.83|32.79|29.79|0
1740116100000|2025-02-21 05:35:00|32.82|29.82|32.77|29.77|32.84|29.84|32.77|29.77|0
1740116400000|2025-02-21 05:40:00|32.79|29.79|32.79|29.79|32.81|29.81|32.75|29.75|0
1740116700000|2025-02-21 05:45:00|32.8|29.8|32.84|29.84|32.84|29.84|32.8|29.8|0
1740117000000|2025-02-21 05:50:00|32.83|29.83|32.83|29.83|32.84|29.84|32.78|29.78|0
1740117300000|2025-02-21 05:55:00|32.82|29.82|32.83|29.83|32.86|29.86|32.82|29.82|0
1740117600000|2025-02-21 06:00:00|32.85|29.85|32.81|29.81|32.85|29.85|32.81|29.81|0
1740117900000|2025-02-21 06:05:00|32.79|29.79|32.72|29.72|32.79|29.79|32.72|29.72|0
1740118200000|2025-02-21 06:10:00|32.7|29.7|32.71|29.71|32.73|29.73|32.7|29.7|0
1740118500000|2025-02-21 06:15:00|32.7|29.7|32.69|29.69|32.7|29.7|32.68|29.68|0
1740118800000|2025-02-21 06:20:00|32.68|29.68|32.7|29.7|32.72|29.72|32.68|29.68|0
1740119100000|2025-02-21 06:25:00|32.71|29.71|32.7|29.7|32.71|29.71|32.66|29.66|0
1740119400000|2025-02-21 06:30:00|32.71|29.71|32.7|29.7|32.72|29.72|32.69|29.69|0
1740119700000|2025-02-21 06:35:00|32.71|29.71|32.66|29.66|32.72|29.72|32.66|29.66|0
1740120000000|2025-02-21 06:40:00|32.65|29.65|32.61|29.61|32.66|29.66|32.61|29.61|0
1740120300000|2025-02-21 06:45:00|32.62|29.62|32.59|29.59|32.63|29.63|32.58|29.58|0
1740120600000|2025-02-21 06:50:00|32.61|29.61|32.58|29.58|32.61|29.61|32.56|29.56|0
1740120900000|2025-02-21 06:55:00|32.59|29.59|32.58|29.58|32.59|29.59|32.57|29.57|0
1740121200000|2025-02-21 07:00:00|32.57|29.57|32.53|29.53|32.57|29.57|32.53|29.53|0
1740121500000|2025-02-21 07:05:00|32.51|29.51|32.51|29.51|32.54|29.54|32.51|29.51|0
1740121800000|2025-02-21 07:10:00|32.52|29.52|32.54|29.54|32.55|29.55|32.51|29.51|0
1740122100000|2025-02-21 07:15:00|32.55|29.55|32.54|29.54|32.57|29.57|32.52|29.52|0
1740122400000|2025-02-21 07:20:00|32.52|29.52|32.52|29.52|32.57|29.57|32.5|29.5|0
1740122700000|2025-02-21 07:25:00|32.51|29.51|32.47|29.47|32.51|29.51|32.47|29.47|0
1740123000000|2025-02-21 07:30:00|32.48|29.48|32.52|29.52|32.55|29.55|32.46|29.46|0
1740123300000|2025-02-21 07:35:00|32.53|29.53|32.57|29.57|32.57|29.57|32.52|29.52|0
1740123600000|2025-02-21 07:40:00|32.56|29.56|32.55|29.55|32.57|29.57|32.53|29.53|0
1740123900000|2025-02-21 07:45:00|32.54|29.54|32.58|29.58|32.58|29.58|32.54|29.54|0
1740124200000|2025-02-21 07:50:00|32.59|29.59|32.85|29.85|32.88|29.88|32.57|29.57|0
1740124500000|2025-02-21 07:55:00|32.86|29.86|32.96|29.96|32.96|29.96|32.84|29.84|0
1740124800000|2025-02-21 08:00:00|32.99|29.99|33.03|30.03|33.06|30.06|32.86|29.86|0
1740125100000|2025-02-21 08:05:00|33.04|30.04|32.87|29.87|33.04|30.04|32.82|29.82|0
1740125400000|2025-02-21 08:10:00|32.86|29.86|32.88|29.88|32.88|29.88|32.83|29.83|0
1740125700000|2025-02-21 08:15:00|32.98|29.98|32.95|29.95|33.2|30.2|32.93|29.93|0
1740126000000|2025-02-21 08:20:00|32.96|29.96|33.05|30.05|33.15|30.15|32.95|29.95|0
1740126300000|2025-02-21 08:25:00|33.03|30.03|32.93|29.93|33.05|30.05|32.89|29.89|0
1740126600000|2025-02-21 08:30:00|32.94|29.94|32.87|29.87|32.94|29.94|32.8|29.8|0
1740126900000|2025-02-21 08:35:00|32.88|29.88|32.86|29.86|32.89|29.89|32.83|29.83|0
1740127200000|2025-02-21 08:40:00|32.84|29.84|32.84|29.84|32.9|29.9|32.8|29.8|0
1740127500000|2025-02-21 08:45:00|32.86|29.86|32.8|29.8|32.88|29.88|32.77|29.77|0
1740127800000|2025-02-21 08:50:00|32.79|29.79|32.8|29.8|32.84|29.84|32.79|29.79|0
1740128100000|2025-02-21 08:55:00|32.79|29.79|32.81|29.81|32.84|29.84|32.78|29.78|0
1740128400000|2025-02-21 09:00:00|32.8|29.8|32.78|29.78|32.83|29.83|32.71|29.71|0
1740128700000|2025-02-21 09:05:00|32.79|29.79|32.85|29.85|32.88|29.88|32.78|29.78|0
1740129000000|2025-02-21 09:10:00|32.86|29.86|32.79|29.79|32.86|29.86|32.78|29.78|0
1740129300000|2025-02-21 09:15:00|32.78|29.78|32.73|29.73|32.82|29.82|32.72|29.72|0
1740129600000|2025-02-21 09:20:00|32.74|29.74|32.74|29.74|32.77|29.77|32.7|29.7|0
1740129900000|2025-02-21 09:25:00|32.75|29.75|32.76|29.76|32.78|29.78|32.72|29.72|0
1740130200000|2025-02-21 09:30:00|32.78|29.78|32.73|29.73|32.79|29.79|32.68|29.68|0
1740130500000|2025-02-21 09:35:00|32.74|29.74|32.69|29.69|32.74|29.74|32.67|29.67|0
1740130800000|2025-02-21 09:40:00|32.67|29.67|32.67|29.67|32.7|29.7|32.67|29.67|0
1740131100000|2025-02-21 09:45:00|32.68|29.68|32.68|29.68|32.7|29.7|32.67|29.67|0
1740131400000|2025-02-21 09:50:00|32.67|29.67|32.66|29.66|32.68|29.68|32.66|29.66|0
1740131700000|2025-02-21 09:55:00|32.67|29.67|32.66|29.66|32.7|29.7|32.66|29.66|0
1740132000000|2025-02-21 10:00:00|32.64|29.64|32.72|29.72|32.74|29.74|32.64|29.64|0
1740132300000|2025-02-21 10:05:00|32.71|29.71|32.72|29.72|32.74|29.74|32.69|29.69|0
1740132600000|2025-02-21 10:10:00|32.71|29.71|32.67|29.67|32.71|29.71|32.67|29.67|0
1740132900000|2025-02-21 10:15:00|32.66|29.66|32.61|29.61|32.67|29.67|32.6|29.6|0
1740133200000|2025-02-21 10:20:00|32.63|29.63|32.61|29.61|32.63|29.63|32.6|29.6|0
1740133500000|2025-02-21 10:25:00|32.63|29.63|32.62|29.62|32.64|29.64|32.61|29.61|0
1740133800000|2025-02-21 10:30:00|32.64|29.64|32.66|29.66|32.67|29.67|32.62|29.62|0
1740134100000|2025-02-21 10:35:00|32.65|29.65|32.7|29.7|32.71|29.71|32.65|29.65|0
1740134400000|2025-02-21 10:40:00|32.69|29.69|32.7|29.7|32.71|29.71|32.68|29.68|0
1740134700000|2025-02-21 10:45:00|32.68|29.68|32.73|29.73|32.75|29.75|32.68|29.68|0
1740135000000|2025-02-21 10:50:00|32.72|29.72|32.64|29.64|32.73|29.73|32.63|29.63|0
1740135300000|2025-02-21 10:55:00|32.66|29.66|32.62|29.62|32.69|29.69|32.62|29.62|0
1740135600000|2025-02-21 11:00:00|32.63|29.63|32.65|29.65|32.67|29.67|32.59|29.59|0
1740135900000|2025-02-21 11:05:00|32.64|29.64|32.59|29.59|32.65|29.65|32.59|29.59|0
1740136200000|2025-02-21 11:10:00|32.6|29.6|32.61|29.61|32.62|29.62|32.58|29.58|0
1740136500000|2025-02-21 11:15:00|32.63|29.63|32.63|29.63|32.64|29.64|32.61|29.61|0
1740136800000|2025-02-21 11:20:00|32.61|29.61|32.64|29.64|32.64|29.64|32.61|29.61|0
1740137100000|2025-02-21 11:25:00|32.63|29.63|32.64|29.64|32.65|29.65|32.61|29.61|0
1740137400000|2025-02-21 11:30:00|32.65|29.65|32.61|29.61|32.65|29.65|32.6|29.6|0
1740137700000|2025-02-21 11:35:00|32.62|29.62|32.63|29.63|32.65|29.65|32.62|29.62|0
1740138000000|2025-02-21 11:40:00|32.65|29.65|32.72|29.72|32.77|29.77|32.63|29.63|0
1740138300000|2025-02-21 11:45:00|32.73|29.73|32.67|29.67|32.75|29.75|32.66|29.66|0
1740138600000|2025-02-21 11:50:00|32.68|29.68|32.66|29.66|32.68|29.68|32.63|29.63|0
1740138900000|2025-02-21 11:55:00|32.64|29.64|32.68|29.68|32.71|29.71|32.64|29.64|0
1740139200000|2025-02-21 12:00:00|32.69|29.69|32.77|29.77|32.88|29.88|32.68|29.68|0
1740139500000|2025-02-21 12:05:00|32.76|29.76|32.77|29.77|32.78|29.78|32.69|29.69|0
1740139800000|2025-02-21 12:10:00|32.76|29.76|32.72|29.72|32.76|29.76|32.68|29.68|0
1740140100000|2025-02-21 12:15:00|32.71|29.71|32.6|29.6|32.71|29.71|32.6|29.6|0
1740140400000|2025-02-21 12:20:00|32.59|29.59|32.49|29.49|32.6|29.6|32.44|29.44|0
1740140700000|2025-02-21 12:25:00|32.5|29.5|32.48|29.48|32.51|29.51|32.46|29.46|0
1740141000000|2025-02-21 12:30:00|32.5|29.5|32.51|29.51|32.53|29.53|32.48|29.48|0
1740141300000|2025-02-21 12:35:00|32.5|29.5|32.5|29.5|32.56|29.56|32.49|29.49|0
1740141600000|2025-02-21 12:40:00|32.51|29.51|32.47|29.47|32.52|29.52|32.47|29.47|0
1740141900000|2025-02-21 12:45:00|32.46|29.46|32.48|29.48|32.52|29.52|32.46|29.46|0
1740142200000|2025-02-21 12:50:00|32.49|29.49|32.47|29.47|32.51|29.51|32.44|29.44|0
1740142500000|2025-02-21 12:55:00|32.48|29.48|32.48|29.48|32.5|29.5|32.47|29.47|0
1740142800000|2025-02-21 13:00:00|32.49|29.49|32.53|29.53|32.54|29.54|32.44|29.44|0
1740143100000|2025-02-21 13:05:00|32.55|29.55|32.53|29.53|32.6|29.6|32.53|29.53|0
1740143400000|2025-02-21 13:10:00|32.54|29.54|32.5|29.5|32.55|29.55|32.5|29.5|0
1740143700000|2025-02-21 13:15:00|32.51|29.51|32.51|29.51|32.52|29.52|32.46|29.46|0
1740144000000|2025-02-21 13:20:00|32.5|29.5|32.52|29.52|32.55|29.55|32.49|29.49|0
1740144300000|2025-02-21 13:25:00|32.53|29.53|32.52|29.52|32.56|29.56|32.5|29.5|0
1740144600000|2025-02-21 13:30:00|32.51|29.51|32.52|29.52|32.57|29.57|32.47|29.47|0
1740144900000|2025-02-21 13:35:00|32.53|29.53|32.57|29.57|32.59|29.59|32.53|29.53|0
1740145200000|2025-02-21 13:40:00|32.56|29.56|32.43|29.43|32.58|29.58|32.43|29.43|0
1740145500000|2025-02-21 13:45:00|32.42|29.42|32.43|29.43|32.45|29.45|32.4|29.4|0
1740145800000|2025-02-21 13:50:00|32.44|29.44|32.47|29.47|32.52|29.52|32.44|29.44|0
1740146100000|2025-02-21 13:55:00|32.48|29.48|32.5|29.5|32.52|29.52|32.46|29.46|0
1740146400000|2025-02-21 14:00:00|32.51|29.51|32.48|29.48|32.56|29.56|32.38|29.38|0
1740146700000|2025-02-21 14:05:00|32.45|29.45|32.44|29.44|32.51|29.51|32.44|29.44|0
1740147000000|2025-02-21 14:10:00|32.45|29.45|32.44|29.44|32.46|29.46|32.41|29.41|0
1740147300000|2025-02-21 14:15:00|32.45|29.45|32.42|29.42|32.45|29.45|32.37|29.37|0
1740147600000|2025-02-21 14:20:00|32.41|29.41|32.61|29.61|32.61|29.61|32.4|29.4|0
1740147900000|2025-02-21 14:25:00|32.58|29.58|32.87|29.87|32.87|29.87|32.51|29.51|0
1740148200000|2025-02-21 14:30:00|32.96|29.96|33.18|30.18|33.18|30.18|32.8|29.8|0
1740148500000|2025-02-21 14:35:00|33.15|30.15|33.42|30.42|33.54|30.54|33.04|30.04|0
1740148800000|2025-02-21 14:40:00|33.45|30.45|33.19|30.19|33.46|30.46|32.97|29.97|0
1740149100000|2025-02-21 14:45:00|33.16|30.16|33.43|30.43|33.45|30.45|33|30|0
1740149400000|2025-02-21 14:50:00|33.41|30.41|33.8|30.2|33.89|30.67|33.39|30.14|0
1740149700000|2025-02-21 14:55:00|33.83|30.23|33.88|30.28|33.97|30.37|33.76|30.16|0
1740150000000|2025-02-21 15:00:00|34.39|30.79|34.1|30.5|34.39|30.79|33.43|29.83|0
1740150300000|2025-02-21 15:05:00|34.11|30.51|33.98|30.38|34.41|30.81|33.95|30.35|0
1740150600000|2025-02-21 15:10:00|33.96|30.36|33.87|30.87|34.15|30.94|33.78|30.23|0
1740150900000|2025-02-21 15:15:00|33.9|30.9|33.9|30.9|34|31|33.72|30.72|0
1740151200000|2025-02-21 15:20:00|33.91|30.91|34.28|31.28|34.33|31.33|33.9|30.9|0
1740151500000|2025-02-21 15:25:00|34.24|31.24|34.53|31.53|34.65|31.65|34.13|31.13|0
1740151800000|2025-02-21 15:30:00|34.56|31.56|34.47|31.47|34.61|31.61|33.97|30.97|0
1740152100000|2025-02-21 15:35:00|34.46|31.46|34.28|31.28|34.47|31.47|34.19|31.19|0
1740152400000|2025-02-21 15:40:00|34.27|31.27|34.84|31.84|34.86|31.86|34.27|31.27|0
1740152700000|2025-02-21 15:45:00|34.8|31.8|34.51|31.51|34.83|31.83|34.31|31.31|0
1740153000000|2025-02-21 15:50:00|34.55|31.55|34.61|31.61|34.61|31.61|34.43|31.43|0
1740153300000|2025-02-21 15:55:00|34.64|31.64|34.29|31.29|34.64|31.64|34.29|31.29|0
1740153600000|2025-02-21 16:00:00|34.23|31.23|34.44|31.44|34.5|31.5|34.08|31.08|0
1740153900000|2025-02-21 16:05:00|34.4|31.4|34.41|31.41|34.5|31.5|34.26|31.26|0
1740154200000|2025-02-21 16:10:00|34.42|31.42|34.12|31.12|34.62|31.62|34.12|31.12|0
1740154500000|2025-02-21 16:15:00|34.1|31.1|34.08|31.08|34.33|31.33|34|31|0
1740154800000|2025-02-21 16:20:00|34.06|31.06|34.01|31.01|34.08|31.08|33.94|30.94|0
1740155100000|2025-02-21 16:25:00|34|31|33.94|30.94|34.22|31.22|33.87|30.87|0
1740155400000|2025-02-21 16:30:00|33.95|30.95|33.82|30.82|34.07|31.07|33.74|30.74|0
1740155700000|2025-02-21 16:35:00|33.81|30.81|33.73|30.73|33.91|30.91|33.68|30.68|0
1740156000000|2025-02-21 16:40:00|33.71|30.71|33.98|30.98|33.98|30.98|33.68|30.68|0
1740156300000|2025-02-21 16:45:00|33.99|30.99|34.03|31.03|34.16|31.16|33.94|30.94|0
1740156600000|2025-02-21 16:50:00|34.05|31.05|34.21|31.21|34.28|31.28|34.05|31.05|0
1740156900000|2025-02-21 16:55:00|34.2|31.2|34.01|31.01|34.22|31.22|33.87|30.87|0
1740157200000|2025-02-21 17:00:00|34.04|31.04|33.91|30.91|34.05|31.05|33.84|30.84|0
1740157500000|2025-02-21 17:05:00|33.89|30.89|33.88|30.88|34.1|31.1|33.84|30.84|0
1740157800000|2025-02-21 17:10:00|33.85|30.85|33.97|30.97|34.05|31.05|33.85|30.85|0
1740158100000|2025-02-21 17:15:00|33.98|30.98|34.34|31.34|34.39|31.39|33.95|30.95|0
1740158400000|2025-02-21 17:20:00|34.38|31.38|34.48|31.48|34.63|31.63|33.81|30.81|0
1740158700000|2025-02-21 17:25:00|34.45|31.45|34.43|31.43|34.49|31.49|34.33|31.33|0
1740159000000|2025-02-21 17:30:00|34.41|31.41|34.65|31.65|34.65|31.65|34.37|31.37|0
1740159300000|2025-02-21 17:35:00|34.64|31.64|34.96|31.96|35.03|32.03|34.54|31.54|0
1740159600000|2025-02-21 17:40:00|34.93|31.93|34.76|31.76|35.02|32.02|34.72|31.72|0
1740159900000|2025-02-21 17:45:00|34.77|31.77|35.01|32.01|35.03|32.03|34.77|31.77|0
1740160200000|2025-02-21 17:50:00|35|32|35.19|32.19|35.19|32.19|34.96|31.96|0
1740160500000|2025-02-21 17:55:00|35.18|32.18|35.96|32.96|36|33|35.09|32.09|0
1740160800000|2025-02-21 18:00:00|35.94|32.94|36.3|33.3|36.36|33.36|35.94|32.94|0
1740161100000|2025-02-21 18:05:00|36.26|33.26|36.45|33.45|36.48|33.48|35.12|32.12|0
1740161400000|2025-02-21 18:10:00|36.44|33.44|36.38|33.38|36.76|33.76|36.38|33.38|0
1740161700000|2025-02-21 18:15:00|36.37|33.37|36.43|33.43|36.48|33.48|36.07|33.07|0
1740162000000|2025-02-21 18:20:00|36.41|33.41|36.52|33.52|36.6|33.6|36.34|33.34|0
1740162300000|2025-02-21 18:25:00|36.53|33.53|36.83|33.83|36.83|33.83|36.32|33.32|0
1740162600000|2025-02-21 18:30:00|36.81|33.81|37.33|33.43|37.58|34.08|36.81|33.38|0
1740162900000|2025-02-21 18:35:00|37.7|33.8|37.53|33.63|37.72|33.82|37.06|33.16|0
1740163200000|2025-02-21 18:40:00|37.45|33.55|37.83|33.93|37.83|33.93|37.36|33.46|0
1740163500000|2025-02-21 18:45:00|37.86|33.96|39.16|35.26|39.22|35.32|37.79|33.89|0
1740163800000|2025-02-21 18:50:00|39.14|35.24|38.98|35.08|39.21|35.31|38.98|35.08|0
1740164100000|2025-02-21 18:55:00|38.99|35.09|39.24|35.34|39.32|35.42|38.98|35.08|0
1740164400000|2025-02-21 19:00:00|39.26|35.36|39.49|35.59|39.52|35.62|39.15|35.25|0
1740164700000|2025-02-21 19:05:00|39.46|35.56|39.24|35.34|39.52|35.62|39.24|35.34|0
1740165000000|2025-02-21 19:10:00|39.21|35.31|38.55|35.55|39.22|35.95|38.45|35.31|0
1740165300000|2025-02-21 19:15:00|38.57|35.57|39.01|36.01|39.01|36.01|38.57|35.57|0
1740165600000|2025-02-21 19:20:00|39.1|36.1|39.29|36.29|39.48|36.48|38.21|35.21|0
1740165900000|2025-02-21 19:25:00|39.27|36.27|39.77|36.77|39.89|36.89|39.27|36.27|0
1740166200000|2025-02-21 19:30:00|39.8|36.8|39.6|36.6|39.8|36.8|39.3|36.3|0
1740166500000|2025-02-21 19:35:00|39.58|36.58|39.81|36.81|39.9|36.9|39.52|36.52|0
1740166800000|2025-02-21 19:40:00|39.78|36.78|40.2|37.2|40.43|37.43|39.75|36.75|0
1740167100000|2025-02-21 19:45:00|40.18|37.18|40.29|37.29|40.41|37.41|40.15|37.15|0
1740167400000|2025-02-21 19:50:00|40.26|37.26|40.09|37.09|40.26|37.26|39.75|36.75|0
1740167700000|2025-02-21 19:55:00|40.08|37.08|40.12|37.12|40.14|37.14|39.79|36.79|0
1740168000000|2025-02-21 20:00:00|40.17|37.17|39.29|36.29|40.29|37.29|39.07|36.07|0
1740168300000|2025-02-21 20:05:00|39.31|36.31|39.33|36.33|39.37|36.37|39.16|36.16|0
1740168600000|2025-02-21 20:10:00|39.32|36.32|39.23|36.23|39.48|36.48|39.03|36.03|0
1740168900000|2025-02-21 20:15:00|39.21|36.21|39.14|36.14|39.38|36.38|39.11|36.11|0
1740169200000|2025-02-21 20:20:00|39.18|36.18|38.94|35.94|39.24|36.24|38.93|35.93|0
1740169500000|2025-02-21 20:25:00|38.93|35.93|38.96|35.96|39.12|36.12|38.93|35.93|0
1740169800000|2025-02-21 20:30:00|38.88|35.88|38.89|35.89|39.04|36.04|38.76|35.76|0
1740170100000|2025-02-21 20:35:00|38.87|35.87|38.94|35.94|39.13|36.13|38.87|35.87|0
1740170400000|2025-02-21 20:40:00|38.92|35.92|39.25|36.25|39.25|36.25|38.88|35.88|0
1740170700000|2025-02-21 20:45:00|39.24|36.24|39.62|35.72|39.9|36.39|39.24|35.65|0
1740171000000|2025-02-21 20:50:00|39.49|35.59|39.05|36.05|39.62|36.29|39.02|35.52|0
1740171300000|2025-02-21 20:55:00|39.07|36.07|39.23|36.23|39.56|36.56|38.98|35.98|0
1740171600000|2025-02-21 21:00:00|39.26|36.26|39.16|36.16|39.34|36.34|39.02|36.02|0
1740171900000|2025-02-21 21:05:00|39.14|36.14|39.09|36.09|39.23|36.23|39.06|36.06|0
1740172200000|2025-02-21 21:10:00|39.11|36.11|39.11|36.11|39.2|36.2|39.08|36.08|0
1740360300000|2025-02-24 01:25:00|37.12|33.92|37.14|33.94|37.15|33.95|37.1|33.9|0
1740360600000|2025-02-24 01:30:00|37.03|34.03|37.03|34.03|37.18|34.18|37|34|0
1740360900000|2025-02-24 01:35:00|37.06|34.06|37.03|34.03|37.12|34.12|37|34|0
1740361200000|2025-02-24 01:40:00|37.02|34.02|36.96|33.96|37.03|34.03|36.93|33.93|0
1740361500000|2025-02-24 01:45:00|36.94|33.94|36.9|33.9|36.95|33.95|36.84|33.84|0
1740361800000|2025-02-24 01:50:00|36.89|33.89|37.01|34.01|37.01|34.01|36.88|33.88|0
1740362100000|2025-02-24 01:55:00|37.04|34.04|37.01|34.01|37.11|34.11|36.98|33.98|0
1740362400000|2025-02-24 02:00:00|37|34|36.94|33.94|37.04|34.04|36.94|33.94|0
1740362700000|2025-02-24 02:05:00|36.92|33.92|36.91|33.91|36.94|33.94|36.87|33.87|0
1740363000000|2025-02-24 02:10:00|36.89|33.89|36.75|33.75|36.89|33.89|36.75|33.75|0
1740363300000|2025-02-24 02:15:00|36.74|33.74|36.74|33.74|36.79|33.79|36.74|33.74|0
1740363600000|2025-02-24 02:20:00|36.73|33.73|36.72|33.72|36.75|33.75|36.71|33.71|0
1740363900000|2025-02-24 02:25:00|36.73|33.73|36.7|33.7|36.73|33.73|36.7|33.7|0
1740364200000|2025-02-24 02:30:00|36.68|33.68|36.7|33.7|36.7|33.7|36.65|33.65|0
1740364500000|2025-02-24 02:35:00|36.71|33.71|36.67|33.67|36.72|33.72|36.66|33.66|0
1740364800000|2025-02-24 02:40:00|36.68|33.68|36.69|33.69|36.7|33.7|36.67|33.67|0
1740365100000|2025-02-24 02:45:00|36.67|33.67|36.61|33.61|36.69|33.69|36.54|33.54|0
1740365400000|2025-02-24 02:50:00|36.6|33.6|36.58|33.58|36.6|33.6|36.56|33.56|0
1740365700000|2025-02-24 02:55:00|36.57|33.57|36.63|33.63|36.63|33.63|36.56|33.56|0
1740366000000|2025-02-24 03:00:00|36.61|33.61|36.58|33.58|36.64|33.64|36.58|33.58|0
1740366300000|2025-02-24 03:05:00|36.57|33.57|36.57|33.57|36.6|33.6|36.55|33.55|0
1740366600000|2025-02-24 03:10:00|36.55|33.55|36.62|33.62|36.64|33.64|36.55|33.55|0
1740366900000|2025-02-24 03:15:00|36.61|33.61|36.64|33.64|36.68|33.68|36.59|33.59|0
1740367200000|2025-02-24 03:20:00|36.62|33.62|36.61|33.61|36.66|33.66|36.61|33.61|0
1740367500000|2025-02-24 03:25:00|36.62|33.62|36.6|33.6|36.62|33.62|36.6|33.6|0
1740367800000|2025-02-24 03:30:00|36.63|33.63|36.65|33.65|36.66|33.66|36.62|33.62|0
1740368100000|2025-02-24 03:35:00|36.66|33.66|36.62|33.62|36.67|33.67|36.6|33.6|0
1740368400000|2025-02-24 03:40:00|36.63|33.63|36.54|33.54|36.63|33.63|36.54|33.54|0
1740368700000|2025-02-24 03:45:00|36.53|33.53|36.54|33.54|36.57|33.57|36.53|33.53|0
1740369000000|2025-02-24 03:50:00|36.53|33.53|36.58|33.58|36.6|33.6|36.53|33.53|0
1740369300000|2025-02-24 03:55:00|36.57|33.57|36.5|33.5|36.58|33.58|36.5|33.5|0
1740369600000|2025-02-24 04:00:00|36.51|33.51|36.48|33.48|36.51|33.51|36.44|33.44|0
1740369900000|2025-02-24 04:05:00|36.5|33.5|36.47|33.47|36.5|33.5|36.45|33.45|0
1740370200000|2025-02-24 04:10:00|36.45|33.45|36.52|33.52|36.54|33.54|36.45|33.45|0
1740370500000|2025-02-24 04:15:00|36.51|33.51|36.49|33.49|36.52|33.52|36.49|33.49|0
1740370800000|2025-02-24 04:20:00|36.48|33.48|36.46|33.46|36.49|33.49|36.46|33.46|0
1740371100000|2025-02-24 04:25:00|36.45|33.45|36.43|33.43|36.45|33.45|36.42|33.42|0
1740371400000|2025-02-24 04:30:00|36.44|33.44|36.48|33.48|36.48|33.48|36.44|33.44|0
1740371700000|2025-02-24 04:35:00|36.5|33.5|36.5|33.5|36.55|33.55|36.47|33.47|0
1740372000000|2025-02-24 04:40:00|36.49|33.49|36.47|33.47|36.52|33.52|36.47|33.47|0
1740372300000|2025-02-24 04:45:00|36.46|33.46|36.49|33.49|36.51|33.51|36.46|33.46|0
1740372600000|2025-02-24 04:50:00|36.47|33.47|36.46|33.46|36.47|33.47|36.43|33.43|0
1740372900000|2025-02-24 04:55:00|36.47|33.47|36.53|33.53|36.55|33.55|36.47|33.47|0
1740373200000|2025-02-24 05:00:00|36.51|33.51|36.52|33.52|36.53|33.53|36.45|33.45|0
1740373500000|2025-02-24 05:05:00|36.51|33.51|36.51|33.51|36.52|33.52|36.48|33.48|0
1740373800000|2025-02-24 05:10:00|36.49|33.49|36.51|33.51|36.54|33.54|36.49|33.49|0
1740374100000|2025-02-24 05:15:00|36.49|33.49|36.49|33.49|36.51|33.51|36.49|33.49|0
1740374400000|2025-02-24 05:20:00|36.48|33.48|36.41|33.41|36.48|33.48|36.41|33.41|0
1740374700000|2025-02-24 05:25:00|36.42|33.42|36.45|33.45|36.45|33.45|36.39|33.39|0
1740375000000|2025-02-24 05:30:00|36.43|33.43|36.36|33.36|36.43|33.43|36.36|33.36|0
1740375300000|2025-02-24 05:35:00|36.38|33.38|36.33|33.33|36.39|33.39|36.31|33.31|0
1740375600000|2025-02-24 05:40:00|36.35|33.35|36.28|33.28|36.35|33.35|36.26|33.26|0
1740375900000|2025-02-24 05:45:00|36.27|33.27|36.39|33.39|36.39|33.39|36.27|33.27|0
1740376200000|2025-02-24 05:50:00|36.37|33.37|36.36|33.36|36.39|33.39|36.34|33.34|0
1740376500000|2025-02-24 05:55:00|36.37|33.37|36.33|33.33|36.4|33.4|36.32|33.32|0
1740376800000|2025-02-24 06:00:00|36.31|33.31|36.33|33.33|36.34|33.34|36.3|33.3|0
1740377100000|2025-02-24 06:05:00|36.34|33.34|36.31|33.31|36.34|33.34|36.28|33.28|0
1740377400000|2025-02-24 06:10:00|36.32|33.32|36.28|33.28|36.32|33.32|36.28|33.28|0
1740377700000|2025-02-24 06:15:00|36.3|33.3|36.27|33.27|36.31|33.31|36.25|33.25|0
1740378000000|2025-02-24 06:20:00|36.26|33.26|36.24|33.24|36.27|33.27|36.22|33.22|0
1740378300000|2025-02-24 06:25:00|36.22|33.22|36.24|33.24|36.24|33.24|36.21|33.21|0
1740378600000|2025-02-24 06:30:00|36.25|33.25|36.32|33.32|36.33|33.33|36.24|33.24|0
1740378900000|2025-02-24 06:35:00|36.3|33.3|36.4|33.4|36.42|33.42|36.3|33.3|0
1740379200000|2025-02-24 06:40:00|36.42|33.42|36.43|33.43|36.46|33.46|36.39|33.39|0
1740379500000|2025-02-24 06:45:00|36.42|33.42|36.41|33.41|36.47|33.47|36.41|33.41|0
1740379800000|2025-02-24 06:50:00|36.43|33.43|36.41|33.41|36.47|33.47|36.4|33.4|0
1740380100000|2025-02-24 06:55:00|36.43|33.43|36.4|33.4|36.45|33.45|36.37|33.37|0
1740380400000|2025-02-24 07:00:00|36.38|33.38|36.52|33.52|36.58|33.58|36.33|33.33|0
1740380700000|2025-02-24 07:05:00|36.56|33.56|36.46|33.46|36.56|33.56|36.46|33.46|0
1740381000000|2025-02-24 07:10:00|36.45|33.45|36.55|33.55|36.55|33.55|36.45|33.45|0
1740381300000|2025-02-24 07:15:00|36.57|33.57|36.69|33.69|36.69|33.69|36.55|33.55|0
1740381600000|2025-02-24 07:20:00|36.67|33.67|36.76|33.76|36.79|33.79|36.65|33.65|0
1740381900000|2025-02-24 07:25:00|36.77|33.77|36.76|33.76|36.8|33.8|36.64|33.64|0
1740382200000|2025-02-24 07:30:00|36.77|33.77|36.68|33.68|36.77|33.77|36.66|33.66|0
1740382500000|2025-02-24 07:35:00|36.67|33.67|36.73|33.73|36.8|33.8|36.67|33.67|0
1740382800000|2025-02-24 07:40:00|36.71|33.71|36.81|33.81|36.81|33.81|36.64|33.64|0
1740383100000|2025-02-24 07:45:00|36.8|33.8|36.72|33.72|36.9|33.9|36.71|33.71|0
1740383400000|2025-02-24 07:50:00|36.74|33.74|36.68|33.68|36.74|33.74|36.64|33.64|0
1740383700000|2025-02-24 07:55:00|36.67|33.67|36.66|33.66|36.68|33.68|36.59|33.59|0
1740384000000|2025-02-24 08:00:00|36.65|33.65|36.71|33.71|36.79|33.79|36.58|33.58|0
1740384300000|2025-02-24 08:05:00|36.7|33.7|37.18|34.18|37.18|34.18|36.7|33.7|0
1740384600000|2025-02-24 08:10:00|37.19|34.19|37.15|34.15|37.28|34.28|37.1|34.1|0
1740384900000|2025-02-24 08:15:00|37.16|34.16|37.37|34.37|37.4|34.4|37.12|34.12|0
1740385200000|2025-02-24 08:20:00|37.36|34.36|37.23|34.23|37.36|34.36|37.12|34.12|0
1740385500000|2025-02-24 08:25:00|37.2|34.2|37|34|37.2|34.2|36.93|33.93|0
1740385800000|2025-02-24 08:30:00|36.98|33.98|36.98|33.98|37.11|34.11|36.93|33.93|0
1740386100000|2025-02-24 08:35:00|36.99|33.99|37.17|34.17|37.27|34.27|36.97|33.97|0
1740386400000|2025-02-24 08:40:00|37.14|34.14|36.85|33.85|37.18|34.18|36.84|33.84|0
1740386700000|2025-02-24 08:45:00|36.87|33.87|36.65|33.65|36.88|33.88|36.61|33.61|0
1740387000000|2025-02-24 08:50:00|36.66|33.66|36.98|33.98|37.38|34.38|36.61|33.61|0
1740387300000|2025-02-24 08:55:00|37|34|36.97|33.97|37.05|34.05|36.92|33.92|0
1740387600000|2025-02-24 09:00:00|36.98|33.98|36.56|33.56|37.02|34.02|36.54|33.54|0
1740387900000|2025-02-24 09:05:00|36.57|33.57|36.53|33.53|36.67|33.67|36.43|33.43|0
1740388200000|2025-02-24 09:10:00|36.51|33.51|36.55|33.55|36.61|33.61|36.5|33.5|0
1740388500000|2025-02-24 09:15:00|36.56|33.56|36.5|33.5|36.64|33.64|36.41|33.41|0
1740388800000|2025-02-24 09:20:00|36.51|33.51|36.4|33.4|36.51|33.51|36.38|33.38|0
1740389100000|2025-02-24 09:25:00|36.41|33.41|36.44|33.44|36.48|33.48|36.39|33.39|0
1740389400000|2025-02-24 09:30:00|36.45|33.45|36.53|33.53|36.56|33.56|36.38|33.38|0
1740389700000|2025-02-24 09:35:00|36.55|33.55|36.57|33.57|36.6|33.6|36.52|33.52|0
1740390000000|2025-02-24 09:40:00|36.59|33.59|36.3|33.3|37.09|34.09|36.29|33.29|0
1740390300000|2025-02-24 09:45:00|36.31|33.31|36.35|33.35|36.37|33.37|36.24|33.24|0
1740390600000|2025-02-24 09:50:00|36.34|33.34|36.38|33.38|36.4|33.4|36.3|33.3|0
1740390900000|2025-02-24 09:55:00|36.37|33.37|36.37|33.37|36.41|33.41|36.34|33.34|0
1740391200000|2025-02-24 10:00:00|36.38|33.38|36.35|33.35|36.41|33.41|36.31|33.31|0
1740391500000|2025-02-24 10:05:00|36.34|33.34|36.45|33.45|36.45|33.45|36.34|33.34|0
1740391800000|2025-02-24 10:10:00|36.48|33.48|36.33|33.33|36.53|33.53|36.32|33.32|0
1740392100000|2025-02-24 10:15:00|36.35|33.35|36.42|33.42|36.49|33.49|36.33|33.33|0
1740392400000|2025-02-24 10:20:00|36.43|33.43|36.46|33.46|36.5|33.5|36.42|33.42|0
1740392700000|2025-02-24 10:25:00|36.45|33.45|36.46|33.46|36.5|33.5|36.43|33.43|0
1740393000000|2025-02-24 10:30:00|36.44|33.44|36.4|33.4|36.48|33.48|36.4|33.4|0
1740393300000|2025-02-24 10:35:00|36.41|33.41|36.45|33.45|36.51|33.51|36.4|33.4|0
1740393600000|2025-02-24 10:40:00|36.47|33.47|36.5|33.5|36.55|33.55|36.45|33.45|0
1740393900000|2025-02-24 10:45:00|36.49|33.49|36.48|33.48|36.51|33.51|36.45|33.45|0
1740394200000|2025-02-24 10:50:00|36.47|33.47|36.45|33.45|36.56|33.56|36.45|33.45|0
1740394500000|2025-02-24 10:55:00|36.44|33.44|36.52|33.52|36.53|33.53|36.44|33.44|0
1740394800000|2025-02-24 11:00:00|36.51|33.51|36.55|33.55|36.63|33.63|36.39|33.39|0
1740395100000|2025-02-24 11:05:00|36.53|33.53|36.39|33.39|36.53|33.53|36.38|33.38|0
1740395400000|2025-02-24 11:10:00|36.38|33.38|36.48|33.48|36.53|33.53|36.38|33.38|0
1740395700000|2025-02-24 11:15:00|36.47|33.47|36.42|33.42|36.49|33.49|36.42|33.42|0
1740396000000|2025-02-24 11:20:00|36.43|33.43|36.36|33.36|36.43|33.43|36.34|33.34|0
1740396300000|2025-02-24 11:25:00|36.37|33.37|36.34|33.34|36.37|33.37|36.34|33.34|0
1740396600000|2025-02-24 11:30:00|36.36|33.36|36.31|33.31|36.39|33.39|36.31|33.31|0
1740396900000|2025-02-24 11:35:00|36.33|33.33|36.3|33.3|36.34|33.34|36.29|33.29|0
1740397200000|2025-02-24 11:40:00|36.31|33.31|36.34|33.34|36.37|33.37|36.3|33.3|0
1740397500000|2025-02-24 11:45:00|36.37|33.37|36.42|33.42|36.44|33.44|36.35|33.35|0
1740397800000|2025-02-24 11:50:00|36.41|33.41|36.44|33.44|36.48|33.48|36.4|33.4|0
1740398100000|2025-02-24 11:55:00|36.45|33.45|36.35|33.35|36.51|33.51|36.35|33.35|0
1740398400000|2025-02-24 12:00:00|36.42|33.42|36.6|33.6|36.62|33.62|36.35|33.35|0
1740398700000|2025-02-24 12:05:00|36.62|33.62|36.48|33.48|36.66|33.66|36.42|33.42|0
1740399000000|2025-02-24 12:10:00|36.49|33.49|36.68|33.68|36.69|33.69|36.48|33.48|0
1740399300000|2025-02-24 12:15:00|36.66|33.66|36.48|33.48|36.66|33.66|36.45|33.45|0
1740399600000|2025-02-24 12:20:00|36.51|33.51|36.56|33.56|36.56|33.56|36.46|33.46|0
1740399900000|2025-02-24 12:25:00|36.58|33.58|36.56|33.56|36.66|33.66|36.55|33.55|0
1740400200000|2025-02-24 12:30:00|36.55|33.55|36.37|33.37|36.55|33.55|36.33|33.33|0
1740400500000|2025-02-24 12:35:00|36.38|33.38|36.35|33.35|36.42|33.42|36.33|33.33|0
1740400800000|2025-02-24 12:40:00|36.36|33.36|36.54|33.54|36.54|33.54|36.32|33.32|0
1740401100000|2025-02-24 12:45:00|36.53|33.53|36.6|33.6|36.7|33.7|36.46|33.46|0
1740401400000|2025-02-24 12:50:00|36.58|33.58|36.58|33.58|36.63|33.63|36.44|33.44|0
1740401700000|2025-02-24 12:55:00|36.57|33.57|36.41|33.41|36.58|33.58|36.41|33.41|0
1740402000000|2025-02-24 13:00:00|36.43|33.43|36.34|33.34|36.47|33.47|36.33|33.33|0
1740402300000|2025-02-24 13:05:00|36.35|33.35|36.31|33.31|36.35|33.35|36.27|33.27|0
1740402600000|2025-02-24 13:10:00|36.3|33.3|36.34|33.34|36.35|33.35|36.25|33.25|0
1740402900000|2025-02-24 13:15:00|36.35|33.35|36.31|33.31|36.37|33.37|36.27|33.27|0
1740403200000|2025-02-24 13:20:00|36.29|33.29|36.25|33.25|36.36|33.36|36.25|33.25|0
1740403500000|2025-02-24 13:25:00|36.27|33.27|36.32|33.32|36.32|33.32|36.25|33.25|0
1740403800000|2025-02-24 13:30:00|36.33|33.33|36.45|33.45|36.45|33.45|36.32|33.32|0
1740404100000|2025-02-24 13:35:00|36.43|33.43|36.32|33.32|36.45|33.45|36.32|33.32|0
1740404400000|2025-02-24 13:40:00|36.3|33.3|36.26|33.26|36.35|33.35|36.25|33.25|0
1740404700000|2025-02-24 13:45:00|36.27|33.27|36.56|33.56|36.56|33.56|36.23|33.23|0
1740405000000|2025-02-24 13:50:00|36.58|33.58|36.53|33.53|36.58|33.58|36.52|33.52|0
1740405300000|2025-02-24 13:55:00|36.55|33.55|36.48|33.48|36.55|33.55|36.45|33.45|0
1740405600000|2025-02-24 14:00:00|36.46|33.46|36.66|33.66|36.66|33.66|36.43|33.43|0
1740405900000|2025-02-24 14:05:00|36.67|33.67|36.84|33.84|36.84|33.84|36.67|33.67|0
1740406200000|2025-02-24 14:10:00|36.83|33.83|36.77|33.77|36.86|33.86|36.64|33.64|0
1740406500000|2025-02-24 14:15:00|36.76|33.76|36.85|33.85|36.87|33.87|36.7|33.7|0
1740406800000|2025-02-24 14:20:00|36.9|33.9|36.97|33.97|37.01|34.01|36.87|33.87|0
1740407100000|2025-02-24 14:25:00|37.02|34.02|37.15|34.15|37.21|34.21|36.87|33.87|0
1740407400000|2025-02-24 14:30:00|37.12|34.12|36.96|33.96|37.25|34.25|36.41|33.41|0
1740407700000|2025-02-24 14:35:00|36.93|33.93|37.46|34.46|37.55|34.55|36.93|33.93|0
1740408000000|2025-02-24 14:40:00|37.48|34.48|37.54|34.54|37.76|34.76|36.96|33.96|0
1740408300000|2025-02-24 14:45:00|37.51|34.51|37.81|34.81|37.92|34.92|37.39|34.39|0
1740408600000|2025-02-24 14:50:00|37.8|34.8|38.27|35.27|38.4|35.4|37.52|34.52|0
1740408900000|2025-02-24 14:55:00|38.32|35.32|39.18|36.18|39.22|36.22|37.91|34.91|0
1740409200000|2025-02-24 15:00:00|39.19|36.19|40.58|36.68|40.59|36.84|38.94|35.6|0
1740409500000|2025-02-24 15:05:00|40.55|36.65|40.4|36.2|41.17|37.27|40.25|36.05|0
1740409800000|2025-02-24 15:10:00|40.42|36.22|39.23|35.03|40.46|36.26|39.17|34.97|0
1740410100000|2025-02-24 15:15:00|39.28|35.08|39.62|35.42|39.74|35.54|38.98|34.78|0
1740410400000|2025-02-24 15:20:00|39.61|35.41|39.29|35.09|40.49|36.29|39.11|34.91|0
1740410700000|2025-02-24 15:25:00|39.32|35.12|39.77|35.57|39.95|35.75|39.15|34.95|0
1740411000000|2025-02-24 15:30:00|39.74|35.54|39.85|35.65|39.94|35.74|39.49|35.29|0
1740411300000|2025-02-24 15:35:00|39.82|35.62|40.23|36.03|40.36|36.16|39.64|35.44|0
1740411600000|2025-02-24 15:40:00|40.27|36.07|40.42|36.22|40.47|36.27|40.01|35.81|0
1740411900000|2025-02-24 15:45:00|40.39|36.19|40.18|35.98|40.62|36.42|40.18|35.98|0
1740412200000|2025-02-24 15:50:00|40.16|35.96|40.32|36.72|40.73|36.72|40.06|35.86|0
1740412500000|2025-02-24 15:55:00|40.37|36.77|40.35|36.75|40.66|37.06|39.97|36.37|0
1740412800000|2025-02-24 16:00:00|40.38|36.78|39.85|36.85|40.59|37.08|39.81|36.37|0
1740413100000|2025-02-24 16:05:00|39.81|36.81|39.78|36.78|39.87|36.87|39.45|36.45|0
1740413400000|2025-02-24 16:10:00|39.71|36.71|39.58|36.58|39.85|36.85|39.52|36.52|0
1740413700000|2025-02-24 16:15:00|39.55|36.55|39.27|36.27|39.61|36.61|39.26|36.26|0
1740414000000|2025-02-24 16:20:00|39.23|36.23|38.35|35.35|39.44|36.44|38.32|35.32|0
1740414300000|2025-02-24 16:25:00|38.37|35.37|37.86|34.86|38.4|35.4|37.8|34.8|0
1740414600000|2025-02-24 16:30:00|37.82|34.82|37.04|34.04|37.82|34.82|36.84|33.84|0
1740414900000|2025-02-24 16:35:00|37.05|34.05|37.46|34.46|37.5|34.5|36.89|33.89|0
1740415200000|2025-02-24 16:40:00|37.47|34.47|37|34|37.65|34.65|36.79|33.79|0
1740415500000|2025-02-24 16:45:00|37.02|34.02|36.92|33.92|37.03|34.03|36.75|33.75|0
1740415800000|2025-02-24 16:50:00|36.9|33.9|36.94|33.94|37.1|34.1|36.82|33.82|0
1740416100000|2025-02-24 16:55:00|36.97|33.97|37.2|34.2|37.28|34.28|36.94|33.94|0
1740416400000|2025-02-24 17:00:00|37.25|34.25|36.8|33.8|37.29|34.29|36.78|33.78|0
1740416700000|2025-02-24 17:05:00|36.81|33.81|36.94|33.94|37.14|34.14|36.7|33.7|0
1740417000000|2025-02-24 17:10:00|36.93|33.93|36.92|33.92|37.04|34.04|36.72|33.72|0
1740417300000|2025-02-24 17:15:00|36.94|33.94|36.44|33.44|36.94|33.94|36.39|33.39|0
1740417600000|2025-02-24 17:20:00|36.42|33.42|36.35|33.35|36.49|33.49|35.32|32.32|0
1740417900000|2025-02-24 17:25:00|36.34|33.34|36.49|33.49|36.52|33.52|36.24|33.24|0
1740418200000|2025-02-24 17:30:00|36.51|33.51|36.61|33.61|36.72|33.72|36.49|33.49|0
1740418500000|2025-02-24 17:35:00|36.59|33.59|36.34|33.34|36.69|33.69|36.31|33.31|0
1740418800000|2025-02-24 17:40:00|36.35|33.35|36.22|33.22|36.36|33.36|36.18|33.18|0
1740419100000|2025-02-24 17:45:00|36.21|33.21|36.25|33.25|36.38|33.38|36.05|33.05|0
1740419400000|2025-02-24 17:50:00|36.28|33.28|36.55|33.55|36.6|33.6|36.25|33.25|0
1740419700000|2025-02-24 17:55:00|36.56|33.56|36.73|33.73|36.76|33.76|36.3|33.3|0
1740420000000|2025-02-24 18:00:00|36.72|33.72|36.64|33.64|36.77|33.77|36.62|33.62|0
1740420300000|2025-02-24 18:05:00|36.63|33.63|36.51|33.51|36.73|33.73|36.49|33.49|0
1740420600000|2025-02-24 18:10:00|36.46|33.46|36.51|33.51|36.67|33.67|36.43|33.43|0
1740420900000|2025-02-24 18:15:00|36.53|33.53|36.21|33.21|36.56|33.56|36.11|33.11|0
1740421200000|2025-02-24 18:20:00|36.2|33.2|36.06|33.06|36.45|33.45|36.06|33.06|0
1740421500000|2025-02-24 18:25:00|36.05|33.05|36.02|33.02|36.05|33.05|35.85|32.85|0
1740421800000|2025-02-24 18:30:00|36.03|33.03|36.03|33.03|36.2|33.2|35.96|32.96|0
1740422100000|2025-02-24 18:35:00|36.07|33.07|36.05|33.05|36.19|33.19|35.96|32.96|0
1740422400000|2025-02-24 18:40:00|36.06|33.06|36|33|36.1|33.1|35.89|32.89|0
1740422700000|2025-02-24 18:45:00|35.96|32.96|36.23|33.23|36.28|33.28|35.9|32.9|0
1740423000000|2025-02-24 18:50:00|36.24|33.24|36.2|33.2|36.41|33.41|36.17|33.17|0
1740423300000|2025-02-24 18:55:00|36.18|33.18|36.42|33.42|36.59|33.59|36.17|33.17|0
1740423600000|2025-02-24 19:00:00|36.45|33.45|36.03|33.03|36.45|33.45|36.03|33.03|0
1740423900000|2025-02-24 19:05:00|36.04|33.04|36.29|33.29|36.42|33.42|36|33|0
1740424200000|2025-02-24 19:10:00|36.32|33.32|36.41|33.41|36.58|33.58|36.32|33.32|0
1740424500000|2025-02-24 19:15:00|36.42|33.42|36.69|33.69|36.78|33.78|36.35|33.35|0
1740424800000|2025-02-24 19:20:00|36.72|33.72|36.62|33.62|36.88|33.88|36.15|33.15|0
1740425100000|2025-02-24 19:25:00|36.61|33.61|36.71|33.71|36.77|33.77|36.54|33.54|0
1740425400000|2025-02-24 19:30:00|36.74|33.74|36.42|33.42|36.74|33.74|36.36|33.36|0
1740425700000|2025-02-24 19:35:00|36.44|33.44|36.58|33.58|36.63|33.63|36.42|33.42|0
1740426000000|2025-02-24 19:40:00|36.55|33.55|36.78|33.78|36.85|33.85|36.53|33.53|0
1740426300000|2025-02-24 19:45:00|36.76|33.76|36.76|33.76|36.91|33.91|36.72|33.72|0
1740426600000|2025-02-24 19:50:00|36.78|33.78|36.86|33.86|36.89|33.89|36.63|33.63|0
1740426900000|2025-02-24 19:55:00|36.89|33.89|37.01|34.01|37.11|34.11|36.65|33.65|0
1740427200000|2025-02-24 20:00:00|36.99|33.99|37.19|34.19|37.4|34.4|36.99|33.99|0
1740427500000|2025-02-24 20:05:00|37.15|34.15|37.05|34.05|37.28|34.28|36.95|33.95|0
1740427800000|2025-02-24 20:10:00|37.08|34.08|37.08|34.08|37.18|34.18|37.05|34.05|0
1740428100000|2025-02-24 20:15:00|37.06|34.06|37.02|34.02|37.18|34.18|36.86|33.86|0
1740428400000|2025-02-24 20:20:00|37.05|34.05|37.28|34.28|37.28|34.28|36.89|33.89|0
1740428700000|2025-02-24 20:25:00|37.29|34.29|37.54|34.54|37.56|34.56|36.99|33.99|0
1740429000000|2025-02-24 20:30:00|37.5|34.5|37.28|34.28|37.53|34.53|37.18|34.18|0
1740429300000|2025-02-24 20:35:00|37.29|34.29|37.48|34.48|37.48|34.48|37.18|34.18|0
1740429600000|2025-02-24 20:40:00|37.47|34.47|37.68|34.68|37.79|34.79|37.47|34.47|0
1740429900000|2025-02-24 20:45:00|37.7|34.7|37.49|34.49|37.77|34.77|37.39|34.39|0
1740430200000|2025-02-24 20:50:00|37.41|34.41|38.98|35.98|38.98|35.98|37.41|34.41|0
1740430500000|2025-02-24 20:55:00|37.95|34.95|39.6|35.4|39.97|36.05|37.95|34.95|0
1740430800000|2025-02-24 21:00:00|39.65|35.45|39.68|35.48|39.78|35.58|39.54|35.34|0
1740431100000|2025-02-24 21:05:00|39.66|35.46|39.46|35.26|39.69|35.49|39.46|35.26|0
1740431400000|2025-02-24 21:10:00|39.45|35.25|39.3|35.1|39.45|35.25|39.18|34.98|0
1740431700000|2025-02-24 21:15:00|39.43|34.95|39.54|35.06|39.6|35.12|39.41|34.93|0
1740432000000|2025-02-24 21:20:00|39.51|35.03|38.91|35.71|39.51|35.73|38.83|35|0
1740432300000|2025-02-24 21:25:00|38.9|35.7|38.9|35.7|38.91|35.71|38.85|35.65|0
1740432600000|2025-02-24 21:30:00|38.88|35.68|38.9|35.7|38.91|35.71|38.82|35.62|0
1740432900000|2025-02-24 21:35:00|38.88|35.68|38.97|35.77|38.99|35.79|38.88|35.68|0
1740433200000|2025-02-24 21:40:00|38.96|35.76|39|35.8|39.08|35.88|38.95|35.75|0
1740433500000|2025-02-24 21:45:00|38.98|35.78|38.95|35.75|39.01|35.81|38.94|35.74|0
1740433800000|2025-02-24 21:50:00|38.94|35.74|38.95|35.75|38.97|35.77|38.91|35.71|0
1740434100000|2025-02-24 21:55:00|38.96|35.76|38.88|35.68|38.96|35.76|38.85|35.65|0
1740434400000|2025-02-24 22:00:00|38.91|35.71|38.91|35.71|38.91|35.71|38.88|35.68|0
1740434700000|2025-02-24 22:05:00|38.92|35.72|38.94|35.74|38.99|35.79|38.9|35.7|0
1740435000000|2025-02-24 22:10:00|38.97|35.77|38.94|35.74|38.97|35.77|38.94|35.74|0
1740435300000|2025-02-24 22:15:00|38.95|35.75|38.94|35.74|38.96|35.76|38.94|35.74|0
1740435900000|2025-02-24 22:25:00|38.95|35.75|38.95|35.75|38.95|35.75|38.93|35.73|0
1740436200000|2025-02-24 22:30:00|38.94|35.74|38.93|35.73|38.94|35.74|38.91|35.71|0
1740436500000|2025-02-24 22:35:00|38.94|35.74|38.94|35.74|38.94|35.74|38.94|35.74|0
1740436800000|2025-02-24 22:40:00|38.93|35.73|38.92|35.72|38.94|35.74|38.92|35.72|0
1740437400000|2025-02-24 22:50:00|38.91|35.71|38.91|35.71|38.91|35.71|38.91|35.71|0
1740437700000|2025-02-24 22:55:00|38.9|35.7|38.9|35.7|38.92|35.72|38.89|35.69|0
1740438000000|2025-02-24 23:00:00|38.85|35.65|38.9|35.7|38.95|35.75|38.7|35.5|0
1740438300000|2025-02-24 23:05:00|38.87|35.67|38.86|35.66|38.96|35.76|38.8|35.6|0
1740438600000|2025-02-24 23:10:00|38.87|35.67|38.87|35.67|38.9|35.7|38.78|35.58|0
1740438900000|2025-02-24 23:15:00|38.9|35.7|38.87|35.67|38.93|35.73|38.82|35.62|0
1740439200000|2025-02-24 23:20:00|38.85|35.65|38.79|35.59|38.87|35.67|38.79|35.59|0
1740439500000|2025-02-24 23:25:00|38.81|35.61|38.73|35.53|38.84|35.64|38.72|35.52|0
1740439800000|2025-02-24 23:30:00|38.72|35.52|39.06|35.86|39.14|35.94|38.72|35.52|0
1740440100000|2025-02-24 23:35:00|39.05|35.85|39.04|35.84|39.08|35.88|38.92|35.72|0
1740440400000|2025-02-24 23:40:00|39.03|35.83|39.03|35.83|39.08|35.88|38.97|35.77|0
1740440700000|2025-02-24 23:45:00|39.02|35.82|39.21|36.01|39.22|36.02|38.97|35.77|0
1740441000000|2025-02-24 23:50:00|39.22|36.02|39.48|36.28|39.48|36.28|39.19|35.99|0
1740441300000|2025-02-24 23:55:00|39.47|36.27|39.18|35.98|39.5|36.3|39.18|35.98|0
1740441600000|2025-02-25 00:00:00|39.25|36.05|38.98|35.78|39.25|36.05|38.95|35.75|0
1740441900000|2025-02-25 00:05:00|38.99|35.79|38.92|35.72|39.01|35.81|38.86|35.66|0
1740442200000|2025-02-25 00:10:00|38.93|35.73|38.88|35.68|38.95|35.75|38.8|35.6|0
1740442500000|2025-02-25 00:15:00|38.87|35.67|38.9|35.7|38.91|35.71|38.81|35.61|0
1740442800000|2025-02-25 00:20:00|38.91|35.71|38.82|35.62|38.91|35.71|38.81|35.61|0
1740443100000|2025-02-25 00:25:00|38.84|35.64|38.66|35.46|38.85|35.65|38.52|35.32|0
1740443400000|2025-02-25 00:30:00|38.64|35.44|38.7|35.5|38.71|35.51|38.61|35.41|0
1740443700000|2025-02-25 00:35:00|38.71|35.51|38.58|35.38|38.71|35.51|38.56|35.36|0
1740444000000|2025-02-25 00:40:00|38.56|35.36|38.58|35.38|38.61|35.41|38.5|35.3|0
1740444300000|2025-02-25 00:45:00|38.59|35.39|38.59|35.39|38.64|35.44|38.56|35.36|0
1740444600000|2025-02-25 00:50:00|38.58|35.38|38.57|35.37|38.59|35.39|38.53|35.33|0
1740444900000|2025-02-25 00:55:00|38.59|35.39|38.59|35.39|38.66|35.46|38.57|35.37|0
1740445200000|2025-02-25 01:00:00|38.6|35.4|38.5|35.3|38.71|35.51|38.48|35.28|0
1740445500000|2025-02-25 01:05:00|38.51|35.31|38.54|35.34|38.59|35.39|38.45|35.25|0
1740445800000|2025-02-25 01:10:00|38.53|35.33|38.66|35.46|38.67|35.47|38.53|35.33|0
1740446100000|2025-02-25 01:15:00|38.67|35.47|38.67|35.47|38.67|35.47|38.57|35.37|0
1740446400000|2025-02-25 01:20:00|38.68|35.48|38.63|35.43|38.7|35.5|38.63|35.43|0
1740446700000|2025-02-25 01:25:00|38.67|35.47|39.25|36.05|39.42|36.22|38.67|35.47|0
1740447000000|2025-02-25 01:30:00|39.15|36.15|38.96|35.96|39.15|36.15|38.93|35.93|0
1740447300000|2025-02-25 01:35:00|38.97|35.97|38.99|35.99|39.05|36.05|38.93|35.93|0
1740447600000|2025-02-25 01:40:00|38.97|35.97|38.94|35.94|39|36|38.91|35.91|0
1740447900000|2025-02-25 01:45:00|38.93|35.93|39|36|39.06|36.06|38.92|35.92|0
1740448200000|2025-02-25 01:50:00|39.01|36.01|38.86|35.86|39.01|36.01|38.83|35.83|0
1740448500000|2025-02-25 01:55:00|38.88|35.88|38.81|35.81|38.88|35.88|38.8|35.8|0
1740448800000|2025-02-25 02:00:00|38.83|35.83|38.77|35.77|38.84|35.84|38.71|35.71|0
1740449100000|2025-02-25 02:05:00|38.78|35.78|38.84|35.84|38.86|35.86|38.77|35.77|0
1740449400000|2025-02-25 02:10:00|38.83|35.83|38.77|35.77|38.84|35.84|38.74|35.74|0
1740449700000|2025-02-25 02:15:00|38.78|35.78|38.79|35.79|38.79|35.79|38.74|35.74|0
1740450000000|2025-02-25 02:20:00|38.76|35.76|38.96|35.96|39.19|36.19|38.76|35.76|0
1740450300000|2025-02-25 02:25:00|38.97|35.97|39|36|39|36|38.88|35.88|0
1740450600000|2025-02-25 02:30:00|38.99|35.99|38.99|35.99|39.05|36.05|38.91|35.91|0
1740450900000|2025-02-25 02:35:00|38.97|35.97|38.91|35.91|38.99|35.99|38.89|35.89|0
1740451200000|2025-02-25 02:40:00|38.89|35.89|38.86|35.86|38.9|35.9|38.83|35.83|0
1740451500000|2025-02-25 02:45:00|38.88|35.88|38.88|35.88|38.92|35.92|38.86|35.86|0
1740451800000|2025-02-25 02:50:00|38.85|35.85|38.86|35.86|38.91|35.91|38.85|35.85|0
1740452100000|2025-02-25 02:55:00|38.85|35.85|38.77|35.77|38.89|35.89|38.77|35.77|0
1740452400000|2025-02-25 03:00:00|38.78|35.78|38.69|35.69|38.8|35.8|38.68|35.68|0
1740452700000|2025-02-25 03:05:00|38.71|35.71|38.75|35.75|38.75|35.75|38.69|35.69|0
1740453000000|2025-02-25 03:10:00|38.77|35.77|38.71|35.71|38.8|35.8|38.71|35.71|0
1740453300000|2025-02-25 03:15:00|38.72|35.72|38.79|35.79|38.79|35.79|38.72|35.72|0
1740453600000|2025-02-25 03:20:00|38.78|35.78|38.82|35.82|38.84|35.84|38.78|35.78|0
1740453900000|2025-02-25 03:25:00|38.81|35.81|38.84|35.84|38.84|35.84|38.77|35.77|0
1740454200000|2025-02-25 03:30:00|38.85|35.85|38.85|35.85|38.87|35.87|38.82|35.82|0
1740454500000|2025-02-25 03:35:00|38.87|35.87|38.91|35.91|38.93|35.93|38.86|35.86|0
1740454800000|2025-02-25 03:40:00|38.92|35.92|38.88|35.88|38.92|35.92|38.86|35.86|0
1740455100000|2025-02-25 03:45:00|38.89|35.89|38.82|35.82|38.89|35.89|38.79|35.79|0
1740455400000|2025-02-25 03:50:00|38.8|35.8|38.92|35.92|38.94|35.94|38.8|35.8|0
1740455700000|2025-02-25 03:55:00|38.9|35.9|38.93|35.93|38.96|35.96|38.87|35.87|0
1740456000000|2025-02-25 04:00:00|38.95|35.95|39.02|36.02|39.08|36.08|38.9|35.9|0
1740456300000|2025-02-25 04:05:00|39.01|36.01|38.96|35.96|39.02|36.02|38.95|35.95|0
1740456600000|2025-02-25 04:10:00|38.95|35.95|38.98|35.98|39.01|36.01|38.93|35.93|0
1740456900000|2025-02-25 04:15:00|38.96|35.96|38.85|35.85|38.98|35.98|38.85|35.85|0
1740457200000|2025-02-25 04:20:00|38.87|35.87|38.79|35.79|38.88|35.88|38.78|35.78|0
1740457500000|2025-02-25 04:25:00|38.81|35.81|38.79|35.79|38.81|35.81|38.78|35.78|0
1740457800000|2025-02-25 04:30:00|38.78|35.78|38.83|35.83|38.84|35.84|38.78|35.78|0
1740458100000|2025-02-25 04:35:00|38.85|35.85|38.89|35.89|38.91|35.91|38.79|35.79|0
1740458400000|2025-02-25 04:40:00|38.88|35.88|38.94|35.94|38.94|35.94|38.88|35.88|0
1740458700000|2025-02-25 04:45:00|38.92|35.92|39|36|39|36|38.92|35.92|0
1740459000000|2025-02-25 04:50:00|38.98|35.98|39.01|36.01|39.06|36.06|38.97|35.97|0
1740459300000|2025-02-25 04:55:00|39.03|36.03|39.05|36.05|39.07|36.07|39.01|36.01|0
1740459600000|2025-02-25 05:00:00|39.04|36.04|38.99|35.99|39.05|36.05|38.98|35.98|0
1740459900000|2025-02-25 05:05:00|38.98|35.98|38.98|35.98|39.01|36.01|38.96|35.96|0
1740460200000|2025-02-25 05:10:00|38.99|35.99|38.99|35.99|39.04|36.04|38.96|35.96|0
1740460500000|2025-02-25 05:15:00|38.97|35.97|38.96|35.96|38.99|35.99|38.94|35.94|0
1740460800000|2025-02-25 05:20:00|38.94|35.94|38.93|35.93|38.99|35.99|38.93|35.93|0
1740461100000|2025-02-25 05:25:00|38.94|35.94|38.96|35.96|38.97|35.97|38.9|35.9|0
1740461400000|2025-02-25 05:30:00|38.94|35.94|38.95|35.95|39.01|36.01|38.94|35.94|0
1740461700000|2025-02-25 05:35:00|38.97|35.97|38.94|35.94|38.98|35.98|38.94|35.94|0
1740462000000|2025-02-25 05:40:00|38.95|35.95|38.98|35.98|39|36|38.95|35.95|0
1740462300000|2025-02-25 05:45:00|38.97|35.97|38.91|35.91|38.98|35.98|38.91|35.91|0
1740462600000|2025-02-25 05:50:00|38.92|35.92|38.89|35.89|38.93|35.93|38.89|35.89|0
1740462900000|2025-02-25 05:55:00|38.92|35.92|38.93|35.93|38.95|35.95|38.89|35.89|0
1740463200000|2025-02-25 06:00:00|38.95|35.95|38.99|35.99|39.02|36.02|38.93|35.93|0
1740463500000|2025-02-25 06:05:00|38.96|35.96|38.87|35.87|38.98|35.98|38.87|35.87|0
1740463800000|2025-02-25 06:10:00|38.85|35.85|38.87|35.87|38.89|35.89|38.84|35.84|0
1740464100000|2025-02-25 06:15:00|38.85|35.85|38.9|35.9|38.9|35.9|38.84|35.84|0
1740464400000|2025-02-25 06:20:00|38.91|35.91|39|36|39.02|36.02|38.91|35.91|0
1740464700000|2025-02-25 06:25:00|39.02|36.02|39.06|36.06|39.11|36.11|39|36|0
1740465000000|2025-02-25 06:30:00|39.03|36.03|39.2|36.2|39.2|36.2|39.02|36.02|0
1740465300000|2025-02-25 06:35:00|39.21|36.21|39.21|36.21|39.24|36.24|39.19|36.19|0
1740465600000|2025-02-25 06:40:00|39.22|36.22|39.18|36.18|39.24|36.24|39.12|36.12|0
1740465900000|2025-02-25 06:45:00|39.15|36.15|39.19|36.19|39.19|36.19|39.12|36.12|0
1740466200000|2025-02-25 06:50:00|39.21|36.21|39.25|36.25|39.36|36.36|39.19|36.19|0
1740466500000|2025-02-25 06:55:00|39.24|36.24|39.22|36.22|39.3|36.3|39.14|36.14|0
1740466800000|2025-02-25 07:00:00|39.23|36.23|39.48|36.48|39.49|36.49|39.2|36.2|0
1740467100000|2025-02-25 07:05:00|39.49|36.49|39.52|36.52|39.66|36.66|39.45|36.45|0
1740467400000|2025-02-25 07:10:00|39.54|36.54|39.5|36.5|39.57|36.57|39.47|36.47|0
1740467700000|2025-02-25 07:15:00|39.49|36.49|39.46|36.46|39.49|36.49|39.31|36.31|0
1740468000000|2025-02-25 07:20:00|39.47|36.47|39.52|36.52|39.58|36.58|39.44|36.44|0
1740468300000|2025-02-25 07:25:00|39.51|36.51|39.57|36.57|40.04|37.04|39.5|36.5|0
1740468600000|2025-02-25 07:30:00|39.59|36.59|39.98|36.98|40.04|37.04|39.58|36.58|0
1740468900000|2025-02-25 07:35:00|39.99|36.99|39.94|36.94|40.05|37.05|39.85|36.85|0
1740469200000|2025-02-25 07:40:00|39.91|36.91|39.74|36.74|39.91|36.91|39.65|36.65|0
1740469500000|2025-02-25 07:45:00|39.76|36.76|40|37|40.03|37.03|39.74|36.74|0
1740469800000|2025-02-25 07:50:00|40.02|37.02|39.91|36.91|40.52|37.52|39.91|36.91|0
1740470100000|2025-02-25 07:55:00|39.87|36.87|40.63|37.63|40.65|37.65|39.87|36.87|0
1740470400000|2025-02-25 08:00:00|40.64|37.64|40|37|40.65|37.65|39.99|36.99|0
1740470700000|2025-02-25 08:05:00|39.99|36.99|39.62|36.62|40.04|37.04|39.59|36.59|0
1740471000000|2025-02-25 08:10:00|39.61|36.61|39.28|36.28|39.63|36.63|39.27|36.27|0
1740471300000|2025-02-25 08:15:00|40.26|37.26|39.57|36.57|40.37|37.37|39.34|36.34|0
1740471600000|2025-02-25 08:20:00|39.58|36.58|39.84|36.84|39.87|36.87|39.55|36.55|0
1740471900000|2025-02-25 08:25:00|39.83|36.83|39.83|36.83|39.92|36.92|39.75|36.75|0
1740472200000|2025-02-25 08:30:00|39.87|36.87|39.95|36.95|39.98|36.98|39.74|36.74|0
1740472500000|2025-02-25 08:35:00|39.98|36.98|39.69|36.69|39.98|36.98|39.55|36.55|0
1740472800000|2025-02-25 08:40:00|39.65|36.65|39.85|36.85|39.92|36.92|39.65|36.65|0
1740473100000|2025-02-25 08:45:00|39.87|36.87|39.87|36.87|39.93|36.93|39.64|36.64|0
1740473400000|2025-02-25 08:50:00|39.85|36.85|40.07|37.07|40.14|37.14|39.84|36.84|0
1740473700000|2025-02-25 08:55:00|40.08|37.08|40.49|37.49|40.49|37.49|40.08|37.08|0
1740474000000|2025-02-25 09:00:00|40.45|37.45|40.11|37.11|40.67|37.67|40.06|37.06|0
1740474300000|2025-02-25 09:05:00|40.14|37.14|39.91|36.91|40.2|37.2|39.86|36.86|0
1740474600000|2025-02-25 09:10:00|39.89|36.89|39.78|36.78|39.98|36.98|39.75|36.75|0
1740474900000|2025-02-25 09:15:00|39.85|36.85|39.86|36.86|39.89|36.89|39.75|36.75|0
1740475200000|2025-02-25 09:20:00|39.82|36.82|39.93|36.93|39.97|36.97|39.78|36.78|0
1740475500000|2025-02-25 09:25:00|39.9|36.9|40.01|37.01|40.06|37.06|39.9|36.9|0
1740475800000|2025-02-25 09:30:00|40.02|37.02|39.92|36.92|40.18|37.18|39.92|36.92|0
1740476100000|2025-02-25 09:35:00|40.01|37.01|40.1|37.1|40.15|37.15|39.92|36.92|0
1740476400000|2025-02-25 09:40:00|40.13|37.13|40.4|37.4|40.41|37.41|40.1|37.1|0
1740476700000|2025-02-25 09:45:00|40.46|37.46|40.57|37.57|40.61|37.61|40.38|37.38|0
1740477000000|2025-02-25 09:50:00|40.58|37.58|40.71|37.71|40.71|37.71|40.57|37.57|0
1740477300000|2025-02-25 09:55:00|40.74|37.74|40.93|37.93|40.94|37.94|40.72|37.72|0
1740477600000|2025-02-25 10:00:00|40.89|37.89|40.55|37.55|40.94|37.94|40.53|37.53|0
1740477900000|2025-02-25 10:05:00|40.56|37.56|40.53|37.53|40.61|37.61|40.5|37.5|0
1740478200000|2025-02-25 10:10:00|40.51|37.51|40.55|37.55|40.61|37.61|40.43|37.43|0
1740478500000|2025-02-25 10:15:00|40.54|37.54|40.34|37.34|40.54|37.54|40.32|37.32|0
1740478800000|2025-02-25 10:20:00|40.35|37.35|40.4|37.4|40.43|37.43|40.35|37.35|0
1740479100000|2025-02-25 10:25:00|40.42|37.42|40.4|37.4|40.45|37.45|40.38|37.38|0
1740479400000|2025-02-25 10:30:00|40.45|37.45|40.46|37.46|40.51|37.51|40.38|37.38|0
1740479700000|2025-02-25 10:35:00|40.45|37.45|40.49|37.49|40.51|37.51|40.4|37.4|0
1740480000000|2025-02-25 10:40:00|40.47|37.47|40.46|37.46|40.55|37.55|40.41|37.41|0
1740480300000|2025-02-25 10:45:00|40.48|37.48|40.58|37.58|40.58|37.58|40.41|37.41|0
1740480600000|2025-02-25 10:50:00|40.57|37.57|40.76|37.76|40.85|37.85|40.57|37.57|0
1740480900000|2025-02-25 10:55:00|40.77|37.77|40.93|37.93|41|38|40.74|37.74|0
1740481200000|2025-02-25 11:00:00|40.89|37.89|40.66|37.66|41.02|38.02|40.66|37.66|0
1740481500000|2025-02-25 11:05:00|40.69|37.69|40.72|37.72|40.84|37.84|40.69|37.69|0
1740481800000|2025-02-25 11:10:00|40.73|37.73|39.34|37.34|40.8|37.8|39.16|36.27|0
1740482100000|2025-02-25 11:15:00|39.35|37.35|39.3|37.3|39.36|37.36|39.16|37.16|0
1740482400000|2025-02-25 11:20:00|39.27|37.27|39.41|37.41|39.46|37.46|39.27|37.27|0
1740482700000|2025-02-25 11:25:00|39.39|37.39|39.29|37.29|39.44|37.44|39.22|37.22|0
1740483000000|2025-02-25 11:30:00|39.27|37.27|39.11|37.11|39.29|37.29|39.08|37.08|0
1740483300000|2025-02-25 11:35:00|39.13|37.13|38.93|36.93|39.13|37.13|38.9|36.9|0
1740483600000|2025-02-25 11:40:00|38.91|36.91|38.13|36.13|38.99|36.99|38.13|36.13|0
1740483900000|2025-02-25 11:45:00|38.16|36.16|38.47|36.47|38.5|36.5|38.16|36.16|0
1740484200000|2025-02-25 11:50:00|38.48|36.48|38.44|36.44|38.54|36.54|38.44|36.44|0
1740484500000|2025-02-25 11:55:00|38.45|36.45|38.42|36.42|38.48|36.48|38.33|36.33|0
1740484800000|2025-02-25 12:00:00|38.45|36.45|38.3|36.3|38.48|36.48|38.29|36.29|0
1740485100000|2025-02-25 12:05:00|38.31|36.31|38.18|36.18|38.33|36.33|38.01|36.01|0
1740485400000|2025-02-25 12:10:00|38.19|36.19|38.24|36.24|38.39|36.39|38.17|36.17|0
1740485700000|2025-02-25 12:15:00|38.22|36.22|38.14|36.14|38.36|36.36|38.09|36.09|0
1740486000000|2025-02-25 12:20:00|38.15|36.15|38.16|36.16|38.28|36.28|38.12|36.12|0
1740486300000|2025-02-25 12:25:00|38.18|36.18|37.91|35.91|38.18|36.18|37.81|35.81|0
1740486600000|2025-02-25 12:30:00|37.89|35.89|38.2|36.2|38.27|36.27|37.89|35.89|0
1740486900000|2025-02-25 12:35:00|38.17|36.17|38.18|36.18|38.25|36.25|38.04|36.04|0
1740487200000|2025-02-25 12:40:00|38.16|36.16|38.29|36.29|38.3|36.3|38.05|36.05|0
1740487500000|2025-02-25 12:45:00|38.25|36.25|38.33|36.33|38.56|36.56|38.25|36.25|0
1740487800000|2025-02-25 12:50:00|38.32|36.32|38.06|36.06|38.35|36.35|38.03|36.03|0
1740488100000|2025-02-25 12:55:00|38.03|36.03|37.62|35.62|38.06|36.06|37.53|35.53|0
1740488400000|2025-02-25 13:00:00|37.58|35.58|37.63|35.63|37.71|35.71|37.52|35.52|0
1740488700000|2025-02-25 13:05:00|37.61|35.61|37.66|35.66|37.74|35.74|37.6|35.6|0
1740489000000|2025-02-25 13:10:00|37.64|35.64|37.75|35.75|37.81|35.81|37.6|35.6|0
1740489300000|2025-02-25 13:15:00|37.73|35.73|37.74|35.74|37.96|35.96|37.73|35.73|0
1740489600000|2025-02-25 13:20:00|37.77|35.77|37.66|35.66|37.8|35.8|37.46|35.46|0
1740489900000|2025-02-25 13:25:00|37.67|35.67|37.4|35.4|37.84|35.84|37.4|35.4|0
1740490200000|2025-02-25 13:30:00|37.42|35.42|37.47|35.47|37.51|35.51|37.34|35.34|0
1740490500000|2025-02-25 13:35:00|37.48|35.48|37.78|35.78|37.82|35.82|37.48|35.48|0
1740490800000|2025-02-25 13:40:00|37.76|35.76|37.81|35.81|37.82|35.82|37.66|35.66|0
1740491100000|2025-02-25 13:45:00|37.77|35.77|37.88|35.88|37.93|35.93|37.73|35.73|0
1740491400000|2025-02-25 13:50:00|37.85|35.85|37.76|35.76|37.99|35.99|37.76|35.76|0
1740491700000|2025-02-25 13:55:00|37.82|35.82|37.91|35.91|38.03|36.03|37.69|35.69|0
1740492000000|2025-02-25 14:00:00|37.9|35.9|37.98|35.98|38.03|36.03|37.75|35.75|0
1740492300000|2025-02-25 14:05:00|38.01|36.01|38.12|36.12|38.12|36.12|37.89|35.89|0
1740492600000|2025-02-25 14:10:00|38.13|36.13|38.01|36.01|38.14|36.14|37.92|35.92|0
1740492900000|2025-02-25 14:15:00|37.97|35.97|38.06|36.06|38.07|36.07|37.85|35.85|0
1740493200000|2025-02-25 14:20:00|38.07|36.07|38.21|36.21|38.24|36.24|38|36|0
1740493500000|2025-02-25 14:25:00|38.2|36.2|38.48|35.68|39|36.34|38.2|35.56|0
1740493800000|2025-02-25 14:30:00|38.12|36.12|38.15|36.15|38.7|36.7|37.88|35.88|0
1740494100000|2025-02-25 14:35:00|38.12|36.12|37.82|35.82|38.48|36.48|37.82|35.82|0
1740494400000|2025-02-25 14:40:00|37.85|35.85|38.82|36.82|38.83|36.83|37.85|35.85|0
1740494700000|2025-02-25 14:45:00|38.77|36.77|39.19|37.19|39.27|37.27|38.56|36.56|0
1740495000000|2025-02-25 14:50:00|39.17|37.17|40.27|38.27|40.59|38.59|39.11|37.11|0
1740495300000|2025-02-25 14:55:00|40.29|38.29|39.68|37.68|40.29|38.29|39.15|37.15|0
1740495600000|2025-02-25 15:00:00|39.65|37.65|41.29|38.69|41.59|38.92|39.65|37.65|0
1740495900000|2025-02-25 15:05:00|41.26|38.66|40.66|38.06|41.46|38.86|40.66|38.06|0
1740496200000|2025-02-25 15:10:00|40.87|38.27|41.71|39.11|41.71|39.11|40.47|37.87|0
1740496500000|2025-02-25 15:15:00|41.63|39.03|42.52|39.92|42.52|39.92|41.19|38.59|0
1740496800000|2025-02-25 15:20:00|42.34|39.74|42.9|40.3|43.07|40.47|42.15|39.55|0
1740497100000|2025-02-25 15:25:00|42.84|40.24|43.45|40.65|43.5|40.8|42.59|39.99|0
1740497400000|2025-02-25 15:30:00|43.42|40.62|43.04|40.24|43.72|40.92|42.84|40.04|0
1740497700000|2025-02-25 15:35:00|43.01|40.21|41.8|39|43.01|40.21|41.71|38.91|0
1740498000000|2025-02-25 15:40:00|41.81|39.01|41.48|38.68|42.3|39.5|41.02|38.22|0
1740498300000|2025-02-25 15:45:00|41.46|38.66|41.57|38.77|42.14|39.34|41.28|38.48|0
1740498600000|2025-02-25 15:50:00|41.54|38.74|40.69|37.89|41.59|38.79|40.55|37.75|0
1740498900000|2025-02-25 15:55:00|40.71|37.91|41.53|38.73|41.53|38.73|40.38|37.58|0
1740499200000|2025-02-25 16:00:00|41.39|38.59|42.25|39.45|42.52|39.72|41.39|38.59|0
1740499500000|2025-02-25 16:05:00|42.29|39.49|41.73|38.93|42.43|39.63|41.6|38.8|0
1740499800000|2025-02-25 16:10:00|41.68|38.88|41.07|39.07|41.86|39.2|40.92|38.53|0
1740500100000|2025-02-25 16:15:00|41.08|39.08|41.31|39.31|41.54|39.54|41.01|39.01|0
1740500400000|2025-02-25 16:20:00|41.36|39.36|41.41|39.41|41.71|39.71|41.12|39.12|0
1740500700000|2025-02-25 16:25:00|41.4|39.4|42.18|40.18|42.19|40.19|41.3|39.3|0
1740501000000|2025-02-25 16:30:00|42.11|40.11|42.44|40.44|43.34|41.34|41.96|39.96|0
1740501300000|2025-02-25 16:35:00|42.34|40.34|41.73|39.73|42.69|40.69|41.68|39.68|0
1740501600000|2025-02-25 16:40:00|41.76|39.76|41.89|39.89|42.27|40.27|41.71|39.71|0
1740501900000|2025-02-25 16:45:00|41.88|39.88|40.9|38.9|41.99|39.99|40.86|38.86|0
1740502200000|2025-02-25 16:50:00|40.88|38.88|40.56|38.56|40.88|38.88|40.45|38.45|0
1740502500000|2025-02-25 16:55:00|40.61|38.61|39.98|37.98|40.75|38.75|39.59|37.59|0
1740502800000|2025-02-25 17:00:00|40.06|38.06|40.06|38.06|40.13|38.13|39.78|37.78|0
1740503100000|2025-02-25 17:05:00|40.05|38.05|40.07|38.07|40.16|38.16|39.89|37.89|0
1740503400000|2025-02-25 17:10:00|40.06|38.06|39.93|37.93|40.06|38.06|39.7|37.7|0
1740503700000|2025-02-25 17:15:00|39.97|37.97|40.01|38.01|40.11|38.11|39.72|37.72|0
1740504000000|2025-02-25 17:20:00|40.03|38.03|40.17|38.17|40.62|38.62|40.03|38.03|0
1740504300000|2025-02-25 17:25:00|40.16|38.16|39.5|37.5|40.26|38.26|39.5|37.5|0
1740504600000|2025-02-25 17:30:00|39.49|37.49|39.35|37.35|39.62|37.62|39.17|37.17|0
1740504900000|2025-02-25 17:35:00|39.41|37.41|39.03|37.03|39.46|37.46|38.92|36.92|0
1740505200000|2025-02-25 17:40:00|39.05|37.05|39|37|39.05|37.05|38.67|36.67|0
1740505500000|2025-02-25 17:45:00|38.96|36.96|39.09|37.09|39.25|37.25|38.86|36.86|0
1740505800000|2025-02-25 17:50:00|39.11|37.11|38.74|36.74|39.11|37.11|38.66|36.66|0
1740506100000|2025-02-25 17:55:00|38.75|36.75|38.58|36.58|38.79|36.79|38.51|36.51|0
1740506400000|2025-02-25 18:00:00|38.56|36.56|37.97|35.97|38.56|36.56|37.84|35.84|0
1740506700000|2025-02-25 18:05:00|37.99|35.99|37.69|35.69|38.02|36.02|37.43|35.43|0
1740507000000|2025-02-25 18:10:00|37.71|35.71|38.38|36.38|38.41|36.41|37.58|35.58|0
1740507300000|2025-02-25 18:15:00|38.46|36.46|38.69|36.69|38.69|36.69|38.16|36.16|0
1740507600000|2025-02-25 18:20:00|38.68|36.68|38.37|36.37|38.7|36.7|38.31|36.31|0
1740507900000|2025-02-25 18:25:00|38.38|36.38|39.51|37.51|39.56|37.56|38.37|36.37|0
1740508200000|2025-02-25 18:30:00|39.49|37.49|38.98|36.98|39.52|37.52|38.9|36.9|0
1740508500000|2025-02-25 18:35:00|39|37|37.89|35.89|39.05|37.05|37.89|35.89|0
1740508800000|2025-02-25 18:40:00|37.86|35.86|37.87|35.87|38.03|36.03|37.66|35.66|0
1740509100000|2025-02-25 18:45:00|37.85|35.85|37.86|35.86|37.98|35.98|37.65|35.65|0
1740509400000|2025-02-25 18:50:00|37.83|35.83|38.23|36.23|38.34|36.34|37.8|35.8|0
1740509700000|2025-02-25 18:55:00|38.32|36.32|38.49|36.49|38.57|36.57|38.18|36.18|0
1740510000000|2025-02-25 19:00:00|38.53|36.53|38.6|36.6|38.72|36.72|38.42|36.42|0
1740510300000|2025-02-25 19:05:00|38.62|36.62|38.62|36.62|38.74|36.74|38.5|36.5|0
1740510600000|2025-02-25 19:10:00|38.59|36.59|39.48|37.48|39.48|37.48|38.59|36.59|0
1740510900000|2025-02-25 19:15:00|39.41|37.41|39.27|37.27|39.88|37.88|39.2|37.2|0
1740511200000|2025-02-25 19:20:00|39.35|37.35|39.66|37.66|39.72|37.72|39.31|37.31|0
1740511500000|2025-02-25 19:25:00|39.63|37.63|39.76|37.76|39.83|37.83|39.52|37.52|0
1740511800000|2025-02-25 19:30:00|39.8|37.8|39.02|37.02|39.8|37.8|39.02|37.02|0
1740512100000|2025-02-25 19:35:00|39.05|37.05|38.16|36.16|39.45|37.45|38.14|36.14|0
1740512400000|2025-02-25 19:40:00|38.06|36.06|37.79|35.79|38.14|36.14|37.64|35.64|0
1740512700000|2025-02-25 19:45:00|37.83|35.83|38|36|38.53|36.53|37.79|35.79|0
1740513000000|2025-02-25 19:50:00|38.04|36.04|37.9|35.9|38.1|36.1|37.87|35.87|0
1740513300000|2025-02-25 19:55:00|37.88|35.88|38.06|36.06|38.12|36.12|37.81|35.81|0
1740513600000|2025-02-25 20:00:00|38.05|36.05|38.12|36.12|38.48|36.48|37.87|35.87|0
1740513900000|2025-02-25 20:05:00|38.11|36.11|38.14|36.14|38.16|36.16|37.78|35.78|0
1740514200000|2025-02-25 20:10:00|38.19|36.19|38.23|36.23|38.48|36.48|38.18|36.18|0
1740514500000|2025-02-25 20:15:00|38.28|36.28|37.86|35.86|38.34|36.34|37.81|35.81|0
1740514800000|2025-02-25 20:20:00|37.84|35.84|37.24|35.24|38|36|37.18|35.18|0
1740515100000|2025-02-25 20:25:00|37.18|35.18|37.67|35.67|37.77|35.77|37.18|35.18|0
1740515400000|2025-02-25 20:30:00|37.61|35.61|37.97|35.97|38.17|36.17|37.61|35.61|0
1740515700000|2025-02-25 20:35:00|37.83|35.83|38.81|36.81|38.83|36.83|37.82|35.82|0
1740516000000|2025-02-25 20:40:00|38.7|36.7|38.79|36.79|38.99|36.99|38.51|36.51|0
1740516300000|2025-02-25 20:45:00|38.82|36.82|38.47|36.47|38.92|36.92|38.39|36.39|0
1740516600000|2025-02-25 20:50:00|38.33|36.33|39.21|37.21|39.38|37.38|38.22|36.22|0
1740516900000|2025-02-25 20:55:00|39.26|37.26|38.78|36.78|39.26|37.26|38.46|36.46|0
1740517200000|2025-02-25 21:00:00|38.75|36.75|38.43|36.43|38.99|36.99|38.41|36.41|0
1740517500000|2025-02-25 21:05:00|38.48|36.48|38.01|36.01|38.48|36.48|38.01|36.01|0
1740517800000|2025-02-25 21:10:00|37.99|35.99|38.34|36.34|38.41|36.41|37.99|35.99|0
1740518100000|2025-02-25 21:15:00|38.33|36.33|38.24|36.24|38.41|36.41|38.21|36.21|0
1740518400000|2025-02-25 21:20:00|38.23|36.23|38.21|36.21|38.29|36.29|38.18|36.18|0
1740518700000|2025-02-25 21:25:00|38.22|36.22|38.11|36.11|38.28|36.28|38.06|36.06|0
1740519000000|2025-02-25 21:30:00|38.13|36.13|38.11|36.11|38.15|36.15|37.9|35.9|0
1740519300000|2025-02-25 21:35:00|38.1|36.1|38.2|36.2|38.23|36.23|38.09|36.09|0
1740519600000|2025-02-25 21:40:00|38.18|36.18|38.21|36.21|38.29|36.29|38.16|36.16|0
1740519900000|2025-02-25 21:45:00|38.27|36.27|38.21|36.21|38.28|36.28|38.16|36.16|0
1740520200000|2025-02-25 21:50:00|38.22|36.22|38.26|36.26|38.32|36.32|38.21|36.21|0
1740520500000|2025-02-25 21:55:00|38.69|35.89|38.68|35.88|38.88|36.08|38.68|35.88|0
1740520800000|2025-02-25 22:00:00|38.67|35.87|38.72|35.92|38.73|35.93|38.67|35.87|0
1740521100000|2025-02-25 22:05:00|38.73|35.93|38.69|35.89|38.74|35.94|38.69|35.89|0
1740521400000|2025-02-25 22:10:00|38.68|35.88|38.72|35.92|38.73|35.93|38.68|35.88|0
1740521700000|2025-02-25 22:15:00|38.7|35.9|38.7|35.9|38.73|35.93|38.68|35.88|0
1740522000000|2025-02-25 22:20:00|38.69|35.89|38.66|35.86|38.7|35.9|38.64|35.84|0
1740522300000|2025-02-25 22:25:00|38.67|35.87|38.67|35.87|38.68|35.88|38.65|35.85|0
1740522600000|2025-02-25 22:30:00|38.66|35.86|38.65|35.85|38.66|35.86|38.65|35.85|0
1740522900000|2025-02-25 22:35:00|38.66|35.86|38.69|35.89|38.69|35.89|38.66|35.86|0
1740523200000|2025-02-25 22:40:00|38.67|35.87|38.67|35.87|38.68|35.88|38.66|35.86|0
1740523500000|2025-02-25 22:45:00|38.66|35.86|38.66|35.86|38.67|35.87|38.66|35.86|0
1740523800000|2025-02-25 22:50:00|38.67|35.87|38.64|35.84|38.68|35.88|38.61|35.81|0
1740524100000|2025-02-25 22:55:00|38.63|35.83|38.51|35.71|38.63|35.83|38.51|35.71|0
1740524400000|2025-02-25 23:00:00|38.41|35.61|38.23|35.43|38.41|35.61|38.14|35.34|0
1740524700000|2025-02-25 23:05:00|38.25|35.45|38.32|35.52|38.38|35.58|38.24|35.44|0
1740525000000|2025-02-25 23:10:00|38.31|35.51|38.37|35.57|38.4|35.6|38.28|35.48|0
1740525300000|2025-02-25 23:15:00|38.35|35.55|38.31|35.51|38.37|35.57|38.29|35.49|0
1740525600000|2025-02-25 23:20:00|38.32|35.52|38.32|35.52|38.41|35.61|38.26|35.46|0
1740525900000|2025-02-25 23:25:00|38.33|35.53|38.39|35.59|38.39|35.59|38.32|35.52|0
1740526200000|2025-02-25 23:30:00|38.4|35.6|38.27|35.47|38.42|35.62|38.26|35.46|0
1740526500000|2025-02-25 23:35:00|38.26|35.46|38.37|35.57|38.39|35.59|38.24|35.44|0
1740526800000|2025-02-25 23:40:00|38.38|35.58|38.35|35.55|38.38|35.58|38.28|35.48|0
1740527100000|2025-02-25 23:45:00|38.34|35.54|38.4|35.6|38.48|35.68|38.34|35.54|0
1740527400000|2025-02-25 23:50:00|38.39|35.59|38.37|35.57|38.39|35.59|38.33|35.53|0
1740527700000|2025-02-25 23:55:00|38.39|35.59|38.26|35.46|38.39|35.59|38.25|35.45|0
1740528000000|2025-02-26 00:00:00|38.28|35.48|38.17|35.37|38.31|35.51|38.14|35.34|0
1740528300000|2025-02-26 00:05:00|38.19|35.39|38.37|35.57|38.37|35.57|38.17|35.37|0
1740528600000|2025-02-26 00:10:00|38.38|35.58|38.4|35.6|38.43|35.63|38.35|35.55|0
1740528900000|2025-02-26 00:15:00|38.38|35.58|38.32|35.52|38.43|35.63|38.27|35.47|0
1740529200000|2025-02-26 00:20:00|38.3|35.5|38.2|35.4|38.31|35.51|38.15|35.35|0
1740529500000|2025-02-26 00:25:00|38.21|35.41|38.2|35.4|38.3|35.5|38.18|35.38|0
1740529800000|2025-02-26 00:30:00|38.21|35.41|38.21|35.41|38.21|35.41|38.09|35.29|0
1740530100000|2025-02-26 00:35:00|38.23|35.43|38.31|35.51|38.31|35.51|38.16|35.36|0
1740530400000|2025-02-26 00:40:00|38.3|35.5|38.3|35.5|38.3|35.5|38.24|35.44|0
1740530700000|2025-02-26 00:45:00|38.31|35.51|38.13|35.33|38.31|35.51|38.13|35.33|0
1740531000000|2025-02-26 00:50:00|38.12|35.32|38.14|35.34|38.18|35.38|38.12|35.32|0
1740531300000|2025-02-26 00:55:00|38.16|35.36|38.07|35.27|38.2|35.4|38.07|35.27|0
1740531600000|2025-02-26 01:00:00|38.08|35.28|38.13|35.33|38.19|35.39|38.05|35.25|0
1740531900000|2025-02-26 01:05:00|38.16|35.36|38.2|35.4|38.25|35.45|38.16|35.36|0
1740532200000|2025-02-26 01:10:00|38.19|35.39|38.25|35.45|38.25|35.45|38.17|35.37|0
1740532500000|2025-02-26 01:15:00|37.85|35.85|37.76|35.76|38.35|36.35|37.61|35.61|0
1740532800000|2025-02-26 01:20:00|37.75|35.75|37.73|35.73|37.81|35.81|37.69|35.69|0
1740533100000|2025-02-26 01:25:00|37.72|35.72|37.78|35.78|37.78|35.78|37.67|35.67|0
1740533400000|2025-02-26 01:30:00|37.76|35.76|37.92|35.92|38.01|36.01|37.74|35.74|0
1740533700000|2025-02-26 01:35:00|37.95|35.95|38.05|36.05|38.06|36.06|37.88|35.88|0
1740534000000|2025-02-26 01:40:00|38.03|36.03|38.03|36.03|38.06|36.06|37.97|35.97|0
1740534300000|2025-02-26 01:45:00|38.02|36.02|37.98|35.98|38.08|36.08|37.98|35.98|0
1740534600000|2025-02-26 01:50:00|38|36|37.99|35.99|38.03|36.03|37.95|35.95|0
1740534900000|2025-02-26 01:55:00|38|36|37.99|35.99|38.03|36.03|37.97|35.97|0
1740535200000|2025-02-26 02:00:00|37.98|35.98|37.97|35.97|38.03|36.03|37.93|35.93|0
1740535500000|2025-02-26 02:05:00|37.98|35.98|38.24|36.24|38.25|36.25|37.97|35.97|0
1740535800000|2025-02-26 02:10:00|38.26|36.26|38.14|36.14|38.26|36.26|38.07|36.07|0
1740536100000|2025-02-26 02:15:00|38.16|36.16|37.88|35.88|38.18|36.18|37.86|35.86|0
1740536400000|2025-02-26 02:20:00|37.86|35.86|37.91|35.91|37.94|35.94|37.83|35.83|0
1740536700000|2025-02-26 02:25:00|37.88|35.88|37.89|35.89|37.95|35.95|37.85|35.85|0
1740537000000|2025-02-26 02:30:00|37.9|35.9|37.88|35.88|37.96|35.96|37.86|35.86|0
1740537300000|2025-02-26 02:35:00|37.89|35.89|37.88|35.88|37.96|35.96|37.86|35.86|0
1740537600000|2025-02-26 02:40:00|37.91|35.91|37.88|35.88|37.94|35.94|37.77|35.77|0
1740537900000|2025-02-26 02:45:00|37.85|35.85|38.1|36.1|38.65|36.65|37.84|35.84|0
1740538200000|2025-02-26 02:50:00|38.13|36.13|37.97|35.97|38.17|36.17|37.89|35.89|0
1740538500000|2025-02-26 02:55:00|37.99|35.99|37.92|35.92|38|36|37.91|35.91|0
1740538800000|2025-02-26 03:00:00|37.93|35.93|37.53|35.53|37.98|35.98|37.45|35.45|0
1740539100000|2025-02-26 03:05:00|37.51|35.51|37.48|35.48|37.54|35.54|37.44|35.44|0
1740539400000|2025-02-26 03:10:00|37.46|35.46|37.16|35.16|37.47|35.47|37.12|35.12|0
1740539700000|2025-02-26 03:15:00|37.17|35.17|37.24|35.24|37.26|35.26|37.16|35.16|0
1740540000000|2025-02-26 03:20:00|37.22|35.22|37.23|35.23|37.27|35.27|37.2|35.2|0
1740540300000|2025-02-26 03:25:00|37.25|35.25|37.23|35.23|37.3|35.3|37.19|35.19|0
1740540600000|2025-02-26 03:30:00|37.22|35.22|37.24|35.24|37.25|35.25|37.15|35.15|0
1740540900000|2025-02-26 03:35:00|37.25|35.25|37.23|35.23|37.27|35.27|37.21|35.21|0
1740541200000|2025-02-26 03:40:00|37.21|35.21|38.12|36.12|38.17|36.17|36.29|34.29|0
1740541500000|2025-02-26 03:45:00|38.14|36.14|37.79|35.79|38.15|36.15|37.77|35.77|0
1740541800000|2025-02-26 03:50:00|37.8|35.8|37.89|35.89|37.92|35.92|37.78|35.78|0
1740542100000|2025-02-26 03:55:00|37.88|35.88|37.88|35.88|37.91|35.91|37.86|35.86|0
1740542400000|2025-02-26 04:00:00|37.9|35.9|37.87|35.87|37.91|35.91|37.85|35.85|0
1740542700000|2025-02-26 04:05:00|37.89|35.89|37.93|35.93|37.94|35.94|37.86|35.86|0
1740543000000|2025-02-26 04:10:00|37.92|35.92|37.88|35.88|37.94|35.94|37.86|35.86|0
1740543300000|2025-02-26 04:15:00|37.89|35.89|37.87|35.87|37.91|35.91|37.86|35.86|0
1740543600000|2025-02-26 04:20:00|37.88|35.88|37.84|35.84|37.92|35.92|37.83|35.83|0
1740543900000|2025-02-26 04:25:00|37.83|35.83|37.83|35.83|37.86|35.86|37.83|35.83|0
1740544200000|2025-02-26 04:30:00|37.81|35.81|37.85|35.85|37.89|35.89|37.81|35.81|0
1740544500000|2025-02-26 04:35:00|37.86|35.86|37.89|35.89|37.91|35.91|37.82|35.82|0
1740544800000|2025-02-26 04:40:00|37.91|35.91|37.84|35.84|37.93|35.93|37.83|35.83|0
1740545100000|2025-02-26 04:45:00|37.83|35.83|37.85|35.85|37.85|35.85|37.82|35.82|0
1740545400000|2025-02-26 04:50:00|37.84|35.84|37.84|35.84|37.86|35.86|37.82|35.82|0
1740545700000|2025-02-26 04:55:00|37.81|35.81|37.69|35.69|37.81|35.81|37.65|35.65|0
1740546000000|2025-02-26 05:00:00|36.83|34.83|37.69|35.69|37.72|35.72|36.83|34.83|0
1740546300000|2025-02-26 05:05:00|37.67|35.67|37.64|35.64|37.68|35.68|37.63|35.63|0
1740546600000|2025-02-26 05:10:00|37.66|35.66|37.63|35.63|37.67|35.67|37.63|35.63|0
1740546900000|2025-02-26 05:15:00|37.65|35.65|37.65|35.65|37.66|35.66|37.62|35.62|0
1740547200000|2025-02-26 05:20:00|37.62|35.62|37.6|35.6|37.65|35.65|37.56|35.56|0
1740547500000|2025-02-26 05:25:00|37.62|35.62|37.58|35.58|37.65|35.65|37.47|35.47|0
1740547800000|2025-02-26 05:30:00|37.57|35.57|37.57|35.57|37.62|35.62|37.57|35.57|0
1740548100000|2025-02-26 05:35:00|37.59|35.59|37.58|35.58|37.59|35.59|37.55|35.55|0
1740548400000|2025-02-26 05:40:00|37.57|35.57|37.53|35.53|37.6|35.6|37.53|35.53|0
1740548700000|2025-02-26 05:45:00|37.54|35.54|37.54|35.54|37.57|35.57|37.52|35.52|0
1740549000000|2025-02-26 05:50:00|37.52|35.52|37.54|35.54|37.56|35.56|37.52|35.52|0
1740549300000|2025-02-26 05:55:00|37.53|35.53|37.53|35.53|37.56|35.56|37.52|35.52|0
1740549600000|2025-02-26 06:00:00|37.55|35.55|37.53|35.53|37.55|35.55|37.48|35.48|0
1740549900000|2025-02-26 06:05:00|37.52|35.52|37.53|35.53|37.56|35.56|37.51|35.51|0
1740550200000|2025-02-26 06:10:00|37.52|35.52|37.55|35.55|37.56|35.56|37.52|35.52|0
1740550500000|2025-02-26 06:15:00|37.54|35.54|37.54|35.54|37.6|35.6|37.5|35.5|0
1740550800000|2025-02-26 06:20:00|37.55|35.55|37.61|35.61|37.62|35.62|37.54|35.54|0
1740551100000|2025-02-26 06:25:00|37.6|35.6|37.61|35.61|37.62|35.62|37.57|35.57|0
1740551400000|2025-02-26 06:30:00|37.59|35.59|37.64|35.64|37.68|35.68|37.58|35.58|0
1740551700000|2025-02-26 06:35:00|37.62|35.62|37.63|35.63|37.67|35.67|37.58|35.58|0
1740552000000|2025-02-26 06:40:00|37.65|35.65|37.61|35.61|37.72|35.72|37.61|35.61|0
1740552300000|2025-02-26 06:45:00|37.63|35.63|37.55|35.55|37.63|35.63|37.53|35.53|0
1740552600000|2025-02-26 06:50:00|37.56|35.56|37.55|35.55|37.57|35.57|37.53|35.53|0
1740552900000|2025-02-26 06:55:00|37.54|35.54|37.48|35.48|37.56|35.56|37.48|35.48|0
1740553200000|2025-02-26 07:00:00|37.5|35.5|37.69|35.69|37.8|35.8|37.49|35.49|0
1740553500000|2025-02-26 07:05:00|37.7|35.7|37.62|35.62|37.71|35.71|37.61|35.61|0
1740553800000|2025-02-26 07:10:00|37.64|35.64|37.54|35.54|37.67|35.67|37.48|35.48|0
1740554100000|2025-02-26 07:15:00|37.56|35.56|37.56|35.56|37.62|35.62|37.52|35.52|0
1740554400000|2025-02-26 07:20:00|37.55|35.55|37.56|35.56|37.57|35.57|37.5|35.5|0
1740554700000|2025-02-26 07:25:00|37.55|35.55|37.39|35.39|37.59|35.59|37.37|35.37|0
1740555000000|2025-02-26 07:30:00|37.38|35.38|37.43|35.43|37.49|35.49|37.36|35.36|0
1740555300000|2025-02-26 07:35:00|37.5|35.5|37.7|35.7|37.72|35.72|37.44|35.44|0
1740555600000|2025-02-26 07:40:00|37.68|35.68|37.62|35.62|37.73|35.73|37.59|35.59|0
1740555900000|2025-02-26 07:45:00|37.59|35.59|37.64|35.64|37.66|35.66|37.49|35.49|0
1740556200000|2025-02-26 07:50:00|37.65|35.65|37.6|35.6|37.72|35.72|37.56|35.56|0
1740556500000|2025-02-26 07:55:00|37.61|35.61|37.61|35.61|37.62|35.62|37.56|35.56|0
1740556800000|2025-02-26 08:00:00|37.58|35.58|37.58|35.58|37.68|35.68|37.53|35.53|0
1740557100000|2025-02-26 08:05:00|37.59|35.59|37.63|35.63|37.68|35.68|37.54|35.54|0
1740557400000|2025-02-26 08:10:00|37.65|35.65|37.69|35.69|37.7|35.7|37.54|35.54|0
1740557700000|2025-02-26 08:15:00|37.68|35.68|37.86|35.86|37.9|35.9|37.68|35.68|0
1740558000000|2025-02-26 08:20:00|37.88|35.88|37.74|35.74|37.94|35.94|37.74|35.74|0
1740558300000|2025-02-26 08:25:00|37.75|35.75|37.84|35.84|37.99|35.99|37.73|35.73|0
1740558600000|2025-02-26 08:30:00|37.85|35.85|37.71|35.71|37.87|35.87|37.66|35.66|0
1740558900000|2025-02-26 08:35:00|37.73|35.73|37.7|35.7|37.82|35.82|37.7|35.7|0
1740559200000|2025-02-26 08:40:00|37.73|35.73|37.83|35.83|37.88|35.88|37.73|35.73|0
1740559500000|2025-02-26 08:45:00|37.8|35.8|37.86|35.86|37.95|35.95|37.8|35.8|0
1740559800000|2025-02-26 08:50:00|37.87|35.87|37.69|35.69|37.88|35.88|37.67|35.67|0
1740560100000|2025-02-26 08:55:00|37.67|35.67|37.61|35.61|37.67|35.67|37.56|35.56|0
1740560400000|2025-02-26 09:00:00|37.6|35.6|37.52|35.52|37.64|35.64|37.46|35.46|0
1740560700000|2025-02-26 09:05:00|37.5|35.5|37.53|35.53|37.53|35.53|37.48|35.48|0
1740561000000|2025-02-26 09:10:00|37.51|35.51|37.48|35.48|37.57|35.57|37.44|35.44|0
1740561300000|2025-02-26 09:15:00|37.45|35.45|37.2|35.2|37.47|35.47|37.16|35.16|0
1740561600000|2025-02-26 09:20:00|37.21|35.21|37.1|35.1|37.27|35.27|37.09|35.09|0
1740561900000|2025-02-26 09:25:00|37.11|35.11|37.22|35.22|37.23|35.23|37.11|35.11|0
1740562200000|2025-02-26 09:30:00|37.21|35.21|37.35|35.35|37.38|35.38|37.2|35.2|0
1740562500000|2025-02-26 09:35:00|37.34|35.34|37.33|35.33|37.4|35.4|37.31|35.31|0
1740562800000|2025-02-26 09:40:00|37.34|35.34|37.42|35.42|37.45|35.45|37.3|35.3|0
1740563100000|2025-02-26 09:45:00|37.43|35.43|37.44|35.44|37.46|35.46|37.39|35.39|0
1740563400000|2025-02-26 09:50:00|37.42|35.42|37.42|35.42|37.45|35.45|37.37|35.37|0
1740563700000|2025-02-26 09:55:00|37.43|35.43|37.42|35.42|37.47|35.47|37.38|35.38|0
1740564000000|2025-02-26 10:00:00|37.4|35.4|37.34|35.34|37.46|35.46|37.34|35.34|0
1740564300000|2025-02-26 10:05:00|37.31|35.31|37.22|35.22|37.31|35.31|37.18|35.18|0
1740564600000|2025-02-26 10:10:00|37.2|35.2|37.36|35.36|37.41|35.41|37.2|35.2|0
1740564900000|2025-02-26 10:15:00|37.38|35.38|37.36|35.36|37.48|35.48|37.35|35.35|0
1740565200000|2025-02-26 10:20:00|37.37|35.37|37.36|35.36|37.4|35.4|37.32|35.32|0
1740565500000|2025-02-26 10:25:00|37.39|35.39|37.36|35.36|37.39|35.39|37.34|35.34|0
1740565800000|2025-02-26 10:30:00|37.33|35.33|37.43|35.43|37.46|35.46|37.32|35.32|0
1740566100000|2025-02-26 10:35:00|37.44|35.44|37.43|35.43|37.46|35.46|37.35|35.35|0
1740566400000|2025-02-26 10:40:00|37.42|35.42|37.3|35.3|37.42|35.42|37.29|35.29|0
1740566700000|2025-02-26 10:45:00|37.27|35.27|37.21|35.21|37.3|35.3|37.21|35.21|0
1740567000000|2025-02-26 10:50:00|37.22|35.22|37.24|35.24|37.24|35.24|37.16|35.16|0
1740567300000|2025-02-26 10:55:00|37.23|35.23|37.24|35.24|37.27|35.27|37.21|35.21|0
1740567600000|2025-02-26 11:00:00|37.28|35.28|37.15|35.15|37.3|35.3|37.15|35.15|0
1740567900000|2025-02-26 11:05:00|37.16|35.16|37.01|35.01|37.18|35.18|37|35|0
1740568200000|2025-02-26 11:10:00|37.02|35.02|37.02|35.02|37.1|35.1|37.01|35.01|0
1740568500000|2025-02-26 11:15:00|37|35|37.05|35.05|37.07|35.07|36.98|34.98|0
1740568800000|2025-02-26 11:20:00|37.06|35.06|37.17|35.17|37.2|35.2|37.04|35.04|0
1740569100000|2025-02-26 11:25:00|37.16|35.16|37.26|35.26|37.27|35.27|37.16|35.16|0
1740569400000|2025-02-26 11:30:00|37.25|35.25|37.22|35.22|37.27|35.27|37.17|35.17|0
1740569700000|2025-02-26 11:35:00|37.21|35.21|37.06|35.06|37.26|35.26|37.05|35.05|0
1740570000000|2025-02-26 11:40:00|37.05|35.05|37.11|35.11|37.15|35.15|37.03|35.03|0
1740570300000|2025-02-26 11:45:00|37.12|35.12|37.12|35.12|37.16|35.16|37.08|35.08|0
1740570600000|2025-02-26 11:50:00|37.16|35.16|37.5|35.5|37.5|35.5|37.15|35.15|0
1740570900000|2025-02-26 11:55:00|37.51|35.51|37.59|35.59|37.74|35.74|37.47|35.47|0
1740571200000|2025-02-26 12:00:00|37.61|35.61|37.61|35.61|37.65|35.65|37.54|35.54|0
1740571500000|2025-02-26 12:05:00|37.62|35.62|37.42|35.42|37.65|35.65|37.4|35.4|0
1740571800000|2025-02-26 12:10:00|37.4|35.4|37.45|35.45|37.57|35.57|37.4|35.4|0
1740572100000|2025-02-26 12:15:00|37.41|35.41|37.42|35.42|37.46|35.46|37.33|35.33|0
1740572400000|2025-02-26 12:20:00|37.45|35.45|37.37|35.37|37.45|35.45|37.34|35.34|0
1740572700000|2025-02-26 12:25:00|37.38|35.38|37.41|35.41|37.45|35.45|37.32|35.32|0
1740573000000|2025-02-26 12:30:00|37.4|35.4|37.36|35.36|37.45|35.45|37.3|35.3|0
1740573300000|2025-02-26 12:35:00|37.35|35.35|37.37|35.37|37.4|35.4|37.32|35.32|0
1740573600000|2025-02-26 12:40:00|37.38|35.38|37.36|35.36|37.45|35.45|37.35|35.35|0
1740573900000|2025-02-26 12:45:00|37.37|35.37|37.66|35.66|37.69|35.69|37.37|35.37|0
1740574200000|2025-02-26 12:50:00|37.64|35.64|37.78|35.78|37.89|35.89|37.56|35.56|0
1740574500000|2025-02-26 12:55:00|37.79|35.79|37.58|35.58|37.84|35.84|37.51|35.51|0
1740574800000|2025-02-26 13:00:00|37.51|35.51|37.7|35.7|37.77|35.77|37.44|35.44|0
1740575100000|2025-02-26 13:05:00|37.66|35.66|37.71|35.71|37.73|35.73|37.57|35.57|0
1740575400000|2025-02-26 13:10:00|37.67|35.67|37.33|35.33|37.68|35.68|37.33|35.33|0
1740575700000|2025-02-26 13:15:00|37.36|35.36|37.46|35.46|37.5|35.5|37.32|35.32|0
1740576000000|2025-02-26 13:20:00|37.45|35.45|37.17|35.17|37.45|35.45|37.14|35.14|0
1740576300000|2025-02-26 13:25:00|37.19|35.19|37.05|35.05|37.21|35.21|37.02|35.02|0
1740576600000|2025-02-26 13:30:00|37.02|35.02|36.97|34.97|37.14|35.14|36.94|34.94|0
1740576900000|2025-02-26 13:35:00|37|35|37.07|35.07|37.19|35.19|36.97|34.97|0
1740577200000|2025-02-26 13:40:00|37.05|35.05|37.33|35.33|37.36|35.36|37.03|35.03|0
1740577500000|2025-02-26 13:45:00|37.35|35.35|37.57|35.57|37.59|35.59|37.3|35.3|0
1740577800000|2025-02-26 13:50:00|37.58|35.58|37.7|35.7|37.78|35.78|37.58|35.58|0
1740578100000|2025-02-26 13:55:00|37.69|35.69|37.64|35.64|37.9|35.9|37.64|35.64|0
1740578400000|2025-02-26 14:00:00|37.66|35.66|37.57|35.57|37.77|35.77|37.47|35.47|0
1740578700000|2025-02-26 14:05:00|37.55|35.55|37.53|35.53|37.68|35.68|37.43|35.43|0
1740579000000|2025-02-26 14:10:00|37.47|35.47|37.79|35.79|37.83|35.83|37.47|35.47|0
1740579300000|2025-02-26 14:15:00|37.82|35.82|37.72|35.72|38.09|36.09|37.66|35.66|0
1740579600000|2025-02-26 14:20:00|37.71|35.71|37.83|35.83|37.93|35.93|37.58|35.58|0
1740579900000|2025-02-26 14:25:00|37.96|35.96|38.26|35.46|38.46|35.96|37.89|35.36|0
1740580200000|2025-02-26 14:30:00|38.17|36.17|38.36|36.36|38.47|36.47|38.05|36.05|0
1740580500000|2025-02-26 14:35:00|38.38|36.38|37.36|35.36|38.42|36.42|37.29|35.29|0
1740580800000|2025-02-26 14:40:00|37.38|35.38|37.88|35.88|38.17|36.17|37.33|35.33|0
1740581100000|2025-02-26 14:45:00|37.83|35.83|36.85|34.85|37.92|35.92|36.84|34.84|0
1740581400000|2025-02-26 14:50:00|36.81|34.81|36.44|34.44|36.96|34.96|36.39|34.39|0
1740581700000|2025-02-26 14:55:00|36.48|34.48|36.54|34.54|36.92|34.92|36.39|34.39|0
1740582000000|2025-02-26 15:00:00|36.48|34.48|36.36|34.36|36.71|34.71|36.22|34.22|0
1740582300000|2025-02-26 15:05:00|36.41|34.41|36.1|34.1|36.74|34.74|36.1|34.1|0
1740582600000|2025-02-26 15:10:00|36.09|34.09|35.7|33.7|36.23|34.23|35.52|33.52|0
1740582900000|2025-02-26 15:15:00|35.68|33.68|35.52|33.52|35.92|33.92|35.31|33.31|0
1740583200000|2025-02-26 15:20:00|35.5|33.5|35.79|33.79|35.89|33.89|35.31|33.31|0
1740583500000|2025-02-26 15:25:00|35.8|33.8|36.34|34.34|36.52|34.52|35.65|33.65|0
1740583800000|2025-02-26 15:30:00|36.32|34.32|36.02|34.02|36.35|34.35|35.81|33.81|0
1740584100000|2025-02-26 15:35:00|36|34|36.12|34.12|36.16|34.16|35.47|33.47|0
1740584400000|2025-02-26 15:40:00|36.11|34.11|35.88|33.88|36.17|34.17|35.68|33.68|0
1740584700000|2025-02-26 15:45:00|35.9|33.9|35.71|33.71|36.02|34.02|35.61|33.61|0
1740585000000|2025-02-26 15:50:00|35.73|33.73|35.63|33.63|36|34|35.43|33.43|0
1740585300000|2025-02-26 15:55:00|35.58|33.58|35.57|33.57|35.73|33.73|35.44|33.44|0
1740585600000|2025-02-26 16:00:00|35.56|33.56|35.42|33.42|35.56|33.56|35.17|33.17|0
1740585900000|2025-02-26 16:05:00|35.43|33.43|35.09|33.09|35.43|33.43|34.98|32.98|0
1740586200000|2025-02-26 16:10:00|35.07|33.07|35.07|33.07|35.24|33.24|34.99|32.99|0
1740586500000|2025-02-26 16:15:00|35.1|33.1|35.25|33.25|35.3|33.3|35.04|33.04|0
1740586800000|2025-02-26 16:20:00|35.18|33.18|35.33|33.33|35.54|33.54|35.08|33.08|0
1740587100000|2025-02-26 16:25:00|35.36|33.36|35.5|33.5|35.59|33.59|35.32|33.32|0
1740587400000|2025-02-26 16:30:00|35.52|33.52|35.65|33.65|35.99|33.99|35.51|33.51|0
1740587700000|2025-02-26 16:35:00|35.69|33.69|35.19|33.19|35.69|33.69|35.12|33.12|0
1740588000000|2025-02-26 16:40:00|35.21|33.21|35.47|33.47|35.83|33.83|35.11|33.11|0
1740588300000|2025-02-26 16:45:00|35.44|33.44|35.41|33.41|35.5|33.5|35.35|33.35|0
1740588600000|2025-02-26 16:50:00|35.42|33.42|35.25|33.25|35.47|33.47|35.16|33.16|0
1740588900000|2025-02-26 16:55:00|35.24|33.24|36.01|34.01|36.1|34.1|35.24|33.24|0
1740589200000|2025-02-26 17:00:00|36.06|34.06|35.7|33.7|36.2|34.2|35.65|33.65|0
1740589500000|2025-02-26 17:05:00|35.71|33.71|35.77|33.77|35.77|33.77|35.4|33.4|0
1740589800000|2025-02-26 17:10:00|35.75|33.75|35.39|33.39|35.75|33.75|35.38|33.38|0
1740590100000|2025-02-26 17:15:00|35.41|33.41|35.62|33.62|35.87|33.87|35.23|33.23|0
1740590400000|2025-02-26 17:20:00|35.65|33.65|35.77|33.77|36.01|34.01|35.58|33.58|0
1740590700000|2025-02-26 17:25:00|35.74|33.74|35.58|33.58|35.95|33.95|35.5|33.5|0
1740591000000|2025-02-26 17:30:00|35.52|33.52|36.18|34.18|36.23|34.23|35.38|33.38|0
1740591300000|2025-02-26 17:35:00|36.21|34.21|36.54|34.54|36.6|34.6|36.19|34.19|0
1740591600000|2025-02-26 17:40:00|36.56|34.56|36.56|34.56|36.84|34.84|36.42|34.42|0
1740591900000|2025-02-26 17:45:00|36.5|34.5|36.82|34.82|36.92|34.92|36.41|34.41|0
1740592200000|2025-02-26 17:50:00|36.84|34.84|37.4|35.4|37.67|35.67|36.82|34.82|0
1740592500000|2025-02-26 17:55:00|37.36|35.36|38.03|35.63|38.33|35.95|37.32|35.32|0
1740592800000|2025-02-26 18:00:00|38.04|35.64|38.13|35.73|38.54|36.14|37.9|35.5|0
1740593100000|2025-02-26 18:05:00|38.14|35.74|38.11|35.71|38.45|36.05|38.05|35.65|0
1740593400000|2025-02-26 18:10:00|38.09|35.69|38|35.6|38.42|36.02|37.81|35.41|0
1740593700000|2025-02-26 18:15:00|38.02|35.62|38.21|35.81|38.59|36.19|38.02|35.62|0
1740594000000|2025-02-26 18:20:00|38.23|35.83|38.02|35.62|38.29|35.89|37.81|35.41|0
1740594300000|2025-02-26 18:25:00|38|35.6|39.07|36.67|39.14|36.74|37.99|35.59|0
1740594600000|2025-02-26 18:30:00|39.11|36.71|39.03|36.03|39.4|36.76|38.89|35.89|0
1740594900000|2025-02-26 18:35:00|39.05|36.05|39.45|36.45|39.45|36.45|38.98|35.98|0
1740595200000|2025-02-26 18:40:00|39.29|36.29|39.59|36.59|39.98|36.98|39.25|36.25|0
1740595500000|2025-02-26 18:45:00|39.6|36.6|40|37|40.03|37.03|39.4|36.4|0
1740595800000|2025-02-26 18:50:00|40.02|37.02|40.18|37.18|40.31|37.31|39.85|36.85|0
1740596100000|2025-02-26 18:55:00|40.17|37.17|40.36|37.36|40.77|37.77|40.01|37.01|0
1740596400000|2025-02-26 19:00:00|40.37|37.37|40.46|37.46|40.7|37.7|39.9|36.9|0
1740596700000|2025-02-26 19:05:00|40.45|37.45|40.71|37.71|40.99|37.99|40.38|37.38|0
1740597000000|2025-02-26 19:10:00|40.74|37.74|40.51|37.51|40.8|37.8|40.32|37.32|0
1740597300000|2025-02-26 19:15:00|40.53|37.53|39.93|36.93|40.88|37.88|39.93|36.93|0
1740597600000|2025-02-26 19:20:00|39.96|36.96|39.62|36.62|40.09|37.09|39.4|36.4|0
1740597900000|2025-02-26 19:25:00|39.63|36.63|39.62|36.62|39.72|36.72|39.28|36.28|0
1740598200000|2025-02-26 19:30:00|39.64|36.64|39.33|36.33|39.72|36.72|39.25|36.25|0
1740598500000|2025-02-26 19:35:00|39.32|36.32|38.97|35.97|39.36|36.36|38.93|35.93|0
1740598800000|2025-02-26 19:40:00|39|36|39.14|36.14|39.17|36.17|38.74|35.74|0
1740599100000|2025-02-26 19:45:00|39.16|36.16|39.2|36.2|39.22|36.22|38.86|35.86|0
1740599400000|2025-02-26 19:50:00|39.22|36.22|39.28|36.28|39.53|36.53|39.17|36.17|0
1740599700000|2025-02-26 19:55:00|39.26|36.26|40.27|37.27|40.35|37.35|39.26|36.26|0
1740600000000|2025-02-26 20:00:00|40.22|37.22|40.41|37.41|40.47|37.47|39.95|36.95|0
1740600300000|2025-02-26 20:05:00|40.42|37.42|39.7|36.7|40.42|37.42|39.62|36.62|0
1740600600000|2025-02-26 20:10:00|39.64|36.64|39.62|36.62|39.74|36.74|39.4|36.4|0
1740600900000|2025-02-26 20:15:00|39.63|36.63|39.63|36.63|39.95|36.95|39.59|36.59|0
1740601200000|2025-02-26 20:20:00|39.66|36.66|39.42|36.42|39.91|36.91|39.33|36.33|0
1740601500000|2025-02-26 20:25:00|39.46|36.46|39.57|36.57|39.57|36.57|39.25|36.25|0
1740601800000|2025-02-26 20:30:00|39.6|36.6|39.6|36.6|39.95|36.95|39.55|36.55|0
1740602100000|2025-02-26 20:35:00|39.61|36.61|39.55|36.55|39.96|36.96|39.51|36.51|0
1740602400000|2025-02-26 20:40:00|39.61|36.61|38.67|36.07|39.65|36.78|38.52|35.92|0
1740602700000|2025-02-26 20:45:00|38.66|36.06|38.46|35.86|38.8|36.2|38.26|35.66|0
1740603000000|2025-02-26 20:50:00|38.49|35.89|38.37|35.77|38.85|36.25|38.33|35.73|0
1740603300000|2025-02-26 20:55:00|38.31|35.71|38.34|35.74|38.88|36.28|38.25|35.65|0
1740603600000|2025-02-26 21:00:00|38.29|35.69|38.21|35.61|38.57|35.97|37.79|35.19|0
1740603900000|2025-02-26 21:05:00|38.2|35.6|37.92|35.32|38.2|35.6|37.85|35.25|0
1740604200000|2025-02-26 21:10:00|37.93|35.33|38.07|35.47|38.07|35.47|37.65|35.05|0
1740604500000|2025-02-26 21:15:00|38.01|35.41|37.93|35.33|38.11|35.51|37.8|35.2|0
1740604800000|2025-02-26 21:20:00|38.31|35.71|37.54|34.94|39.13|36.53|36.46|33.86|0
1740605100000|2025-02-26 21:25:00|37.5|34.9|38.14|35.54|38.29|35.69|37.42|34.82|0
1740605400000|2025-02-26 21:30:00|38.08|35.48|38.49|35.89|38.49|35.89|37.81|35.21|0
1740605700000|2025-02-26 21:35:00|38.39|35.79|37.58|34.98|38.56|35.96|37.52|34.92|0
1740606000000|2025-02-26 21:40:00|37.51|34.91|37.66|35.06|37.78|35.18|37.45|34.85|0
1740606300000|2025-02-26 21:45:00|37.65|35.05|37.49|34.89|37.69|35.09|37.41|34.81|0
1740606600000|2025-02-26 21:50:00|37.48|34.88|36.86|34.26|37.5|34.9|36.86|34.26|0
1740606900000|2025-02-26 21:55:00|36.85|34.25|36.89|34.09|37.43|34.29|36.82|33.56|0
1740607200000|2025-02-26 22:00:00|36.91|34.11|36.86|34.06|36.97|34.17|36.82|34.02|0
1740607500000|2025-02-26 22:05:00|36.88|34.08|36.77|33.97|36.9|34.1|36.76|33.96|0
1740607800000|2025-02-26 22:10:00|36.78|33.98|36.88|34.08|36.88|34.08|36.71|33.91|0
1740608100000|2025-02-26 22:15:00|36.87|34.07|36.98|34.18|37.01|34.21|36.87|34.07|0
1740608400000|2025-02-26 22:20:00|36.97|34.17|37.1|34.3|37.13|34.33|36.91|34.11|0
1740608700000|2025-02-26 22:25:00|37.08|34.28|37.02|34.22|37.15|34.35|37.01|34.21|0
1740609000000|2025-02-26 22:30:00|37.06|34.26|37.01|34.21|37.09|34.29|36.98|34.18|0
1740609300000|2025-02-26 22:35:00|37.03|34.23|37.03|34.23|37.05|34.25|37.03|34.23|0
1740609600000|2025-02-26 22:40:00|37.02|34.22|37.05|34.25|37.09|34.29|37|34.2|0
1740609900000|2025-02-26 22:45:00|37.07|34.27|37.14|34.34|37.14|34.34|37.04|34.24|0
1740610200000|2025-02-26 22:50:00|37.1|34.3|37.08|34.28|37.13|34.33|37.08|34.28|0
1740610500000|2025-02-26 22:55:00|37.09|34.29|37.31|34.51|37.31|34.51|37.09|34.29|0
1740610800000|2025-02-26 23:00:00|37.45|34.65|37.49|34.69|37.58|34.78|37.23|34.43|0
1740611100000|2025-02-26 23:05:00|37.48|34.68|37.43|34.63|37.55|34.75|37.31|34.51|0
1740611400000|2025-02-26 23:10:00|37.41|34.61|37.68|34.88|37.69|34.89|37.38|34.58|0
1740611700000|2025-02-26 23:15:00|37.66|34.86|37.47|34.67|37.71|34.91|37.44|34.64|0
1740612000000|2025-02-26 23:20:00|37.48|34.68|37.99|35.19|38.23|35.43|37.48|34.68|0
1740612300000|2025-02-26 23:25:00|37.98|35.18|37.86|35.06|38.02|35.22|37.79|34.99|0
1740612600000|2025-02-26 23:30:00|37.81|35.01|37.69|34.89|37.86|35.06|37.64|34.84|0
1740612900000|2025-02-26 23:35:00|37.67|34.87|37.71|34.91|37.87|35.07|37.67|34.87|0
1740613200000|2025-02-26 23:40:00|37.72|34.92|37.9|35.1|37.91|35.11|37.67|34.87|0
1740613500000|2025-02-26 23:45:00|37.89|35.09|37.61|34.81|37.9|35.1|37.6|34.8|0
1740613800000|2025-02-26 23:50:00|37.6|34.8|37.5|34.7|37.67|34.87|37.49|34.69|0
1740614100000|2025-02-26 23:55:00|37.49|34.69|37.53|34.73|37.62|34.82|37.49|34.69|0
1740614400000|2025-02-27 00:00:00|37.52|34.72|37.59|34.79|37.61|34.81|37.49|34.69|0
1740614700000|2025-02-27 00:05:00|37.58|34.78|37.67|34.87|37.74|34.94|37.32|34.52|0
1740615000000|2025-02-27 00:10:00|37.66|34.86|37.69|34.89|37.72|34.92|37.59|34.79|0
1740615300000|2025-02-27 00:15:00|37.67|34.87|37.86|35.06|37.9|35.1|37.65|34.85|0
1740615600000|2025-02-27 00:20:00|37.87|35.07|38.08|35.28|38.24|35.44|37.87|35.07|0
1740615900000|2025-02-27 00:25:00|38.12|35.32|38.05|35.25|38.28|35.48|38.04|35.24|0
1740616200000|2025-02-27 00:30:00|38.07|35.27|38.11|35.31|38.17|35.37|37.99|35.19|0
1740616500000|2025-02-27 00:35:00|38.14|35.34|38.08|35.28|38.22|35.42|38.01|35.21|0
1740616800000|2025-02-27 00:40:00|38.07|35.27|38.03|35.23|38.11|35.31|38.02|35.22|0
1740617100000|2025-02-27 00:45:00|38.02|35.22|38.08|35.28|38.12|35.32|37.96|35.16|0
1740617400000|2025-02-27 00:50:00|38.06|35.26|38.12|35.32|38.2|35.4|37.99|35.19|0
1740617700000|2025-02-27 00:55:00|38.14|35.34|38.37|35.57|38.38|35.58|38.12|35.32|0
1740618000000|2025-02-27 01:00:00|38.34|35.54|38.36|35.56|38.44|35.64|38.26|35.46|0
1740618300000|2025-02-27 01:05:00|38.35|35.55|38.47|35.67|38.56|35.76|38.35|35.55|0
1740618600000|2025-02-27 01:10:00|38.49|35.69|38.19|35.39|38.52|35.72|38.18|35.38|0
1740618900000|2025-02-27 01:15:00|38.18|35.38|37.91|35.91|38.21|36.06|37.76|35.36|0
1740619200000|2025-02-27 01:20:00|37.93|35.93|37.94|35.94|37.97|35.97|37.91|35.91|0
1740619500000|2025-02-27 01:25:00|37.92|35.92|37.85|35.85|37.94|35.94|37.72|35.72|0
1740619800000|2025-02-27 01:30:00|37.84|35.84|37.73|35.73|37.89|35.89|37.6|35.6|0
1740620100000|2025-02-27 01:35:00|37.7|35.7|37.73|35.73|37.9|35.9|37.65|35.65|0
1740620400000|2025-02-27 01:40:00|37.78|35.78|37.71|35.71|37.81|35.81|37.64|35.64|0
1740620700000|2025-02-27 01:45:00|37.69|35.69|37.77|35.77|37.8|35.8|37.65|35.65|0
1740621000000|2025-02-27 01:50:00|37.76|35.76|37.69|35.69|37.77|35.77|37.66|35.66|0
1740621300000|2025-02-27 01:55:00|37.67|35.67|37.81|35.81|37.84|35.84|37.66|35.66|0
1740621600000|2025-02-27 02:00:00|37.8|35.8|37.79|35.79|37.85|35.85|37.65|35.65|0
1740621900000|2025-02-27 02:05:00|37.78|35.78|37.82|35.82|38|36|37.77|35.77|0
1740622200000|2025-02-27 02:10:00|37.77|35.77|37.73|35.73|37.85|35.85|37.7|35.7|0
1740622500000|2025-02-27 02:15:00|37.71|35.71|37.55|35.55|37.84|35.84|37.52|35.52|0
1740622800000|2025-02-27 02:20:00|37.56|35.56|37.29|35.29|37.56|35.56|37.26|35.26|0
1740623100000|2025-02-27 02:25:00|37.33|35.33|37.23|35.23|37.33|35.33|37.1|35.1|0
1740623400000|2025-02-27 02:30:00|37.22|35.22|37.15|35.15|37.22|35.22|37.07|35.07|0
1740623700000|2025-02-27 02:35:00|37.16|35.16|37.11|35.11|37.21|35.21|37.04|35.04|0
1740624000000|2025-02-27 02:40:00|37.12|35.12|37.15|35.15|37.17|35.17|37.07|35.07|0
1740624300000|2025-02-27 02:45:00|37.16|35.16|37.2|35.2|37.37|35.37|37.16|35.16|0
1740624600000|2025-02-27 02:50:00|37.21|35.21|37.41|35.41|37.43|35.43|37.17|35.17|0
1740624900000|2025-02-27 02:55:00|37.42|35.42|37.5|35.5|37.54|35.54|37.42|35.42|0
1740625200000|2025-02-27 03:00:00|37.47|35.47|37.48|35.48|37.51|35.51|37.37|35.37|0
1740625500000|2025-02-27 03:05:00|37.49|35.49|37.37|35.37|37.5|35.5|37.37|35.37|0
1740625800000|2025-02-27 03:10:00|37.34|35.34|37.4|35.4|37.44|35.44|37.33|35.33|0
1740626100000|2025-02-27 03:15:00|37.39|35.39|37.46|35.46|37.49|35.49|37.35|35.35|0
1740626400000|2025-02-27 03:20:00|37.45|35.45|37.43|35.43|37.54|35.54|37.39|35.39|0
1740626700000|2025-02-27 03:25:00|37.44|35.44|37.4|35.4|37.46|35.46|37.35|35.35|0
1740627000000|2025-02-27 03:30:00|37.39|35.39|37.31|35.31|37.5|35.5|37.25|35.25|0
1740627300000|2025-02-27 03:35:00|37.3|35.3|37.28|35.28|37.31|35.31|37.14|35.14|0
1740627600000|2025-02-27 03:40:00|37.29|35.29|37.18|35.18|37.3|35.3|37.15|35.15|0
1740627900000|2025-02-27 03:45:00|37.15|35.15|37.29|35.29|37.31|35.31|37.15|35.15|0
1740628200000|2025-02-27 03:50:00|37.3|35.3|37.3|35.3|37.4|35.4|37.27|35.27|0
1740628500000|2025-02-27 03:55:00|37.28|35.28|37.58|35.58|37.6|35.6|37.28|35.28|0
1740628800000|2025-02-27 04:00:00|37.59|35.59|37.65|35.65|37.74|35.74|37.59|35.59|0
1740629100000|2025-02-27 04:05:00|37.66|35.66|37.66|35.66|37.7|35.7|37.58|35.58|0
1740629400000|2025-02-27 04:10:00|37.68|35.68|37.64|35.64|37.71|35.71|37.6|35.6|0
1740629700000|2025-02-27 04:15:00|37.66|35.66|37.64|35.64|37.66|35.66|37.6|35.6|0
1740630000000|2025-02-27 04:20:00|37.67|35.67|37.77|35.77|37.82|35.82|37.64|35.64|0
1740630300000|2025-02-27 04:25:00|37.76|35.76|37.76|35.76|37.87|35.87|37.73|35.73|0
1740630600000|2025-02-27 04:30:00|37.73|35.73|37.72|35.72|37.82|35.82|37.71|35.71|0
1740630900000|2025-02-27 04:35:00|37.75|35.75|37.63|35.63|37.75|35.75|37.59|35.59|0
1740631200000|2025-02-27 04:40:00|37.61|35.61|37.64|35.64|37.67|35.67|37.59|35.59|0
1740631500000|2025-02-27 04:45:00|37.61|35.61|37.61|35.61|37.65|35.65|37.59|35.59|0
1740631800000|2025-02-27 04:50:00|37.57|35.57|37.64|35.64|37.68|35.68|37.57|35.57|0
1740632100000|2025-02-27 04:55:00|37.66|35.66|37.57|35.57|37.66|35.66|37.53|35.53|0
1740632400000|2025-02-27 05:00:00|37.56|35.56|37.47|35.47|37.6|35.6|37.43|35.43|0
1740632700000|2025-02-27 05:05:00|37.45|35.45|37.27|35.27|37.48|35.48|37.24|35.24|0
1740633000000|2025-02-27 05:10:00|37.25|35.25|37.2|35.2|37.32|35.32|37.2|35.2|0
1740633300000|2025-02-27 05:15:00|37.23|35.23|37.06|35.06|37.25|35.25|37.02|35.02|0
1740633600000|2025-02-27 05:20:00|37.04|35.04|36.92|34.92|37.11|35.11|36.84|34.84|0
1740633900000|2025-02-27 05:25:00|36.87|34.87|36.8|34.8|36.89|34.89|36.76|34.76|0
1740634200000|2025-02-27 05:30:00|36.79|34.79|36.9|34.9|36.94|34.94|36.76|34.76|0
1740634500000|2025-02-27 05:35:00|36.89|34.89|36.9|34.9|36.93|34.93|36.87|34.87|0
1740634800000|2025-02-27 05:40:00|36.88|34.88|36.46|34.46|36.91|34.91|36.45|34.45|0
1740635100000|2025-02-27 05:45:00|36.45|34.45|36.39|34.39|36.48|34.48|36.35|34.35|0
1740635400000|2025-02-27 05:50:00|36.38|34.38|36.36|34.36|36.4|34.4|36.18|34.18|0
1740635700000|2025-02-27 05:55:00|36.37|34.37|36.41|34.41|36.5|34.5|36.34|34.34|0
1740636000000|2025-02-27 06:00:00|36.4|34.4|36.16|34.16|36.44|34.44|36.15|34.15|0
1740636300000|2025-02-27 06:05:00|36.14|34.14|36.22|34.22|36.33|34.33|36.12|34.12|0
1740636600000|2025-02-27 06:10:00|36.24|34.24|36.24|34.24|36.29|34.29|36.19|34.19|0
1740636900000|2025-02-27 06:15:00|36.27|34.27|36.13|34.13|36.28|34.28|36.04|34.04|0
1740637200000|2025-02-27 06:20:00|36.14|34.14|36.03|34.03|36.21|34.21|35.99|33.99|0
1740637500000|2025-02-27 06:25:00|36.02|34.02|36.08|34.08|36.09|34.09|35.98|33.98|0
1740637800000|2025-02-27 06:30:00|36.09|34.09|36.17|34.17|36.21|34.21|36.04|34.04|0
1740638100000|2025-02-27 06:35:00|36.18|34.18|36.26|34.26|36.29|34.29|36.14|34.14|0
1740638400000|2025-02-27 06:40:00|36.21|34.21|36.17|34.17|36.27|34.27|36.11|34.11|0
1740638700000|2025-02-27 06:45:00|36.15|34.15|36.02|34.02|36.22|34.22|35.98|33.98|0
1740639000000|2025-02-27 06:50:00|36|34|36.23|34.23|36.27|34.27|36|34|0
1740639300000|2025-02-27 06:55:00|36.22|34.22|36.06|34.06|36.25|34.25|35.99|33.99|0
1740639600000|2025-02-27 07:00:00|36.08|34.08|36.09|34.09|36.15|34.15|35.99|33.99|0
1740639900000|2025-02-27 07:05:00|36.1|34.1|36.13|34.13|36.15|34.15|36.03|34.03|0
1740640200000|2025-02-27 07:10:00|36.12|34.12|35.99|33.99|36.17|34.17|35.97|33.97|0
1740640500000|2025-02-27 07:15:00|36.01|34.01|35.83|33.83|36.07|34.07|35.72|33.72|0
1740640800000|2025-02-27 07:20:00|35.82|33.82|35.72|33.72|35.91|33.91|35.65|33.65|0
1740641100000|2025-02-27 07:25:00|35.7|33.7|35.8|33.8|35.85|33.85|33.61|31.61|0
1740641400000|2025-02-27 07:30:00|35.85|33.85|35.74|33.74|35.86|33.86|35.66|33.66|0
1740641700000|2025-02-27 07:35:00|35.77|33.77|35.66|33.66|35.77|33.77|35.6|33.6|0
1740642000000|2025-02-27 07:40:00|35.7|33.7|35.72|33.72|35.78|33.78|35.64|33.64|0
1740642300000|2025-02-27 07:45:00|35.71|33.71|35.9|33.9|35.9|33.9|35.63|33.63|0
1740642600000|2025-02-27 07:50:00|35.91|33.91|35.9|33.9|35.92|33.92|35.81|33.81|0
1740642900000|2025-02-27 07:55:00|35.89|33.89|36.16|34.16|36.19|34.19|35.85|33.85|0
1740643200000|2025-02-27 08:00:00|36.15|34.15|36.23|34.23|36.4|34.4|36.13|34.13|0
1740643500000|2025-02-27 08:05:00|36.19|34.19|36.2|34.2|36.32|34.32|36.12|34.12|0
1740643800000|2025-02-27 08:10:00|36.26|34.26|36.29|34.29|36.47|34.47|36.16|34.16|0
1740644100000|2025-02-27 08:15:00|36.3|34.3|36.31|34.31|36.4|34.4|36.24|34.24|0
1740644400000|2025-02-27 08:20:00|36.37|34.37|35.95|33.95|36.37|34.37|35.9|33.9|0
1740644700000|2025-02-27 08:25:00|35.96|33.96|36.09|34.09|36.13|34.13|35.93|33.93|0
1740645000000|2025-02-27 08:30:00|36.07|34.07|35.91|33.91|36.11|34.11|35.81|33.81|0
1740645300000|2025-02-27 08:35:00|35.94|33.94|35.77|33.77|35.94|33.94|35.74|33.74|0
1740645600000|2025-02-27 08:40:00|35.78|33.78|35.8|33.8|35.83|33.83|35.71|33.71|0
1740645900000|2025-02-27 08:45:00|35.82|33.82|35.8|33.8|35.85|33.85|35.73|33.73|0
1740646200000|2025-02-27 08:50:00|35.82|33.82|35.8|33.8|35.84|33.84|35.74|33.74|0
1740646500000|2025-02-27 08:55:00|35.81|33.81|35.68|33.68|35.82|33.82|35.65|33.65|0
1740646800000|2025-02-27 09:00:00|35.61|33.61|35.8|33.8|35.86|33.86|35.57|33.57|0
1740647100000|2025-02-27 09:05:00|35.81|33.81|35.88|33.88|35.88|33.88|35.64|33.64|0
1740647400000|2025-02-27 09:10:00|35.9|33.9|35.93|33.93|35.95|33.95|35.75|33.75|0
1740647700000|2025-02-27 09:15:00|35.97|33.97|35.9|33.9|36|34|35.85|33.85|0
1740648000000|2025-02-27 09:20:00|35.89|33.89|35.8|33.8|35.94|33.94|35.8|33.8|0
1740648300000|2025-02-27 09:25:00|35.75|33.75|35.55|33.55|35.81|33.81|35.55|33.55|0
1740648600000|2025-02-27 09:30:00|35.56|33.56|35.66|33.66|35.66|33.66|35.53|33.53|0
1740648900000|2025-02-27 09:35:00|35.63|33.63|35.6|33.6|35.71|33.71|35.54|33.54|0
1740649200000|2025-02-27 09:40:00|35.57|33.57|35.47|33.47|35.58|33.58|35.39|33.39|0
1740649500000|2025-02-27 09:45:00|35.46|33.46|35.51|33.51|35.6|33.6|35.44|33.44|0
1740649800000|2025-02-27 09:50:00|35.52|33.52|35.41|33.41|35.53|33.53|35.35|33.35|0
1740650100000|2025-02-27 09:55:00|35.43|33.43|35.42|33.42|35.48|33.48|35.38|33.38|0
1740650400000|2025-02-27 10:00:00|35.41|33.41|35.61|33.61|35.61|33.61|35.39|33.39|0
1740650700000|2025-02-27 10:05:00|35.57|33.57|35.49|33.49|35.65|33.65|35.49|33.49|0
1740651000000|2025-02-27 10:10:00|35.51|33.51|35.48|33.48|35.58|33.58|35.44|33.44|0
1740651300000|2025-02-27 10:15:00|35.46|33.46|35.47|33.47|35.59|33.59|35.44|33.44|0
1740651600000|2025-02-27 10:20:00|35.45|33.45|35.36|33.36|35.59|33.59|35.27|33.27|0
1740651900000|2025-02-27 10:25:00|35.31|33.31|35.48|33.48|35.5|33.5|35.31|33.31|0
1740652200000|2025-02-27 10:30:00|35.45|33.45|35.61|33.61|35.67|33.67|35.44|33.44|0
1740652500000|2025-02-27 10:35:00|35.62|33.62|35.55|33.55|35.65|33.65|35.49|33.49|0
1740652800000|2025-02-27 10:40:00|35.54|33.54|35.53|33.53|35.56|33.56|35.47|33.47|0
1740653100000|2025-02-27 10:45:00|35.54|33.54|37.73|35.73|37.73|35.73|35.49|33.49|0
1740653400000|2025-02-27 10:50:00|37.71|35.71|36.91|34.91|37.71|35.71|36.91|34.91|0
1740653700000|2025-02-27 10:55:00|36.93|34.93|36.94|34.94|36.94|34.94|36.9|34.9|0
1740654000000|2025-02-27 11:00:00|36.92|34.92|36.78|34.78|36.94|34.94|36.76|34.76|0
1740654300000|2025-02-27 11:05:00|36.79|34.79|36.7|34.7|36.8|34.8|36.67|34.67|0
1740654600000|2025-02-27 11:10:00|36.69|34.69|36.74|34.74|36.77|34.77|36.67|34.67|0
1740654900000|2025-02-27 11:15:00|36.76|34.76|36.8|34.8|36.87|34.87|36.74|34.74|0
1740655200000|2025-02-27 11:20:00|36.79|34.79|36.74|34.74|36.79|34.79|36.7|34.7|0
1740655500000|2025-02-27 11:25:00|36.76|34.76|36.78|34.78|36.83|34.83|36.71|34.71|0
1740655800000|2025-02-27 11:30:00|36.79|34.79|36.89|34.89|36.91|34.91|36.74|34.74|0
1740656100000|2025-02-27 11:35:00|36.9|34.9|36.83|34.83|36.94|34.94|36.83|34.83|0
1740656400000|2025-02-27 11:40:00|36.81|34.81|36.82|34.82|36.85|34.85|36.8|34.8|0
1740656700000|2025-02-27 11:45:00|36.79|34.79|36.66|34.66|36.79|34.79|36.65|34.65|0
1740657000000|2025-02-27 11:50:00|36.67|34.67|36.81|34.81|36.81|34.81|36.66|34.66|0
1740657300000|2025-02-27 11:55:00|36.79|34.79|36.57|34.57|36.79|34.79|36.57|34.57|0
1740657600000|2025-02-27 12:00:00|36.56|34.56|36.59|34.59|36.64|34.64|36.47|34.47|0
1740657900000|2025-02-27 12:05:00|36.58|34.58|36.54|34.54|36.59|34.59|36.51|34.51|0
1740658200000|2025-02-27 12:10:00|36.55|34.55|36.66|34.66|36.68|34.68|36.55|34.55|0
1740658500000|2025-02-27 12:15:00|36.67|34.67|36.3|34.3|36.73|34.73|36.3|34.3|0
1740658800000|2025-02-27 12:20:00|36.29|34.29|35.85|33.85|36.3|34.3|35.83|33.83|0
1740659100000|2025-02-27 12:25:00|35.86|33.86|35.9|33.9|35.95|33.95|35.86|33.86|0
1740659400000|2025-02-27 12:30:00|35.89|33.89|35.92|33.92|35.93|33.93|35.83|33.83|0
1740659700000|2025-02-27 12:35:00|35.93|33.93|35.75|33.75|35.99|33.99|35.73|33.73|0
1740660000000|2025-02-27 12:40:00|35.77|33.77|35.81|33.81|35.94|33.94|35.72|33.72|0
1740660300000|2025-02-27 12:45:00|35.8|33.8|35.87|33.87|35.96|33.96|35.76|33.76|0
1740660600000|2025-02-27 12:50:00|35.9|33.9|36.11|34.11|36.13|34.13|35.9|33.9|0
1740660900000|2025-02-27 12:55:00|36.13|34.13|36.13|34.13|36.18|34.18|36.01|34.01|0
1740661200000|2025-02-27 13:00:00|36.11|34.11|36.16|34.16|36.17|34.17|36.03|34.03|0
1740661500000|2025-02-27 13:05:00|36.17|34.17|36.05|34.05|36.21|34.21|36.03|34.03|0
1740661800000|2025-02-27 13:10:00|36.06|34.06|36.05|34.05|36.14|34.14|36.01|34.01|0
1740662100000|2025-02-27 13:15:00|36.08|34.08|35.99|33.99|36.11|34.11|35.95|33.95|0
1740662400000|2025-02-27 13:20:00|35.96|33.96|36.16|34.16|36.22|34.22|35.96|33.96|0
1740662700000|2025-02-27 13:25:00|36.18|34.18|36.24|34.24|36.29|34.29|36.16|34.16|0
1740663000000|2025-02-27 13:30:00|36.2|34.2|36.53|34.53|36.65|34.65|36.14|34.14|0
1740663300000|2025-02-27 13:35:00|36.58|34.58|35.52|33.52|36.72|34.72|35.52|33.52|0
1740663600000|2025-02-27 13:40:00|35.5|33.5|35.39|33.39|35.52|33.52|35.32|33.32|0
1740663900000|2025-02-27 13:45:00|35.37|33.37|36.51|34.51|36.61|34.61|35.23|33.23|0
1740664200000|2025-02-27 13:50:00|36.48|34.48|37|35|37.13|35.13|35.9|33.9|0
1740664500000|2025-02-27 13:55:00|37.06|35.06|36.64|34.64|37.06|35.06|36.37|34.37|0
1740664800000|2025-02-27 14:00:00|36.67|34.67|36.3|34.3|36.81|34.81|36.12|34.12|0
1740665100000|2025-02-27 14:05:00|36.34|34.34|36.06|34.06|36.41|34.41|35.89|33.89|0
1740665400000|2025-02-27 14:10:00|36.09|34.09|35.97|33.97|36.16|34.16|35.94|33.94|0
1740665700000|2025-02-27 14:15:00|35.92|33.92|36.37|34.37|36.5|34.5|35.87|33.87|0
1740666000000|2025-02-27 14:20:00|36.32|34.32|36.24|34.24|36.38|34.38|36.16|34.16|0
1740666300000|2025-02-27 14:25:00|36.64|33.84|36.68|33.88|36.88|34.08|36.59|33.79|0
1740666600000|2025-02-27 14:30:00|36.28|34.28|36.13|34.13|36.47|34.47|36.06|34.06|0
1740666900000|2025-02-27 14:35:00|36.16|34.16|36.09|34.09|36.16|34.16|35.61|33.61|0
1740667200000|2025-02-27 14:40:00|36.1|34.1|37.39|34.79|37.48|35.34|36|34|0
1740667500000|2025-02-27 14:45:00|37.4|34.8|37.44|34.84|37.64|35.04|36.48|33.88|0
1740667800000|2025-02-27 14:50:00|37.45|34.85|38.72|35.72|38.75|35.98|37.4|34.8|0
1740668100000|2025-02-27 14:55:00|38.77|35.77|39.42|36.42|39.59|36.59|37.8|34.8|0
1740668400000|2025-02-27 15:00:00|39.5|36.5|39.79|36.79|40.64|37.64|39.5|36.5|0
1740668700000|2025-02-27 15:05:00|39.78|36.78|39.43|36.43|39.79|36.79|38.68|35.68|0
1740669000000|2025-02-27 15:10:00|39.48|36.48|38.23|35.23|39.48|36.48|38.06|35.06|0
1740669300000|2025-02-27 15:15:00|38.24|35.24|38.36|35.36|38.95|35.95|37.79|34.79|0
1740669600000|2025-02-27 15:20:00|38.32|35.32|37.52|34.72|38.5|35.69|37.08|34.28|0
1740669900000|2025-02-27 15:25:00|37.57|34.77|37.68|34.88|37.88|35.08|37.52|34.72|0
1740670200000|2025-02-27 15:30:00|37.73|34.93|38.39|35.59|38.72|35.92|37.59|34.79|0
1740670500000|2025-02-27 15:35:00|38.42|35.62|38.39|35.59|39.31|36.51|38.07|35.27|0
1740670800000|2025-02-27 15:40:00|38.37|35.57|38.13|35.33|39.05|36.25|37.98|35.18|0
1740671100000|2025-02-27 15:45:00|38.18|35.38|37.75|34.95|38.45|35.65|37.56|34.76|0
1740671400000|2025-02-27 15:50:00|37.84|35.04|38.53|35.73|38.57|35.77|37.78|34.98|0
1740671700000|2025-02-27 15:55:00|38.54|35.74|39|36.2|39|36.2|38.3|35.5|0
1740672000000|2025-02-27 16:00:00|38.94|36.14|38.13|36.13|39.05|36.25|38.03|35.48|0
1740672300000|2025-02-27 16:05:00|38.14|36.14|37.97|35.97|38.14|36.14|37.79|35.79|0
1740672600000|2025-02-27 16:10:00|37.91|35.91|37.09|35.09|38|36|37.06|35.06|0
1740672900000|2025-02-27 16:15:00|37.08|35.08|36.93|34.93|37.36|35.36|36.72|34.72|0
1740673200000|2025-02-27 16:20:00|36.91|34.91|36.93|34.93|37|35|36.65|34.65|0
1740673500000|2025-02-27 16:25:00|36.91|34.91|37.8|35.8|38|36|36.87|34.87|0
1740673800000|2025-02-27 16:30:00|37.92|35.92|37.51|35.51|37.94|35.94|37.39|35.39|0
1740674100000|2025-02-27 16:35:00|37.52|35.52|37.42|35.42|37.63|35.63|37.04|35.04|0
1740674400000|2025-02-27 16:40:00|37.43|35.43|37.75|35.75|37.89|35.89|37.31|35.31|0
1740674700000|2025-02-27 16:45:00|37.74|35.74|37.75|35.75|37.9|35.9|37.58|35.58|0
1740675000000|2025-02-27 16:50:00|37.78|35.78|38.36|36.36|38.52|36.52|37.75|35.75|0
1740675300000|2025-02-27 16:55:00|38.38|36.38|38.95|36.95|39.04|37.04|37.93|35.93|0
1740675600000|2025-02-27 17:00:00|38.93|36.93|38.7|36.7|39.1|37.1|38.6|36.6|0
1740675900000|2025-02-27 17:05:00|38.65|36.65|38.98|36.98|39.02|37.02|38.6|36.6|0
1740676200000|2025-02-27 17:10:00|38.99|36.99|39.01|37.01|39.13|37.13|38.77|36.77|0
1740676500000|2025-02-27 17:15:00|38.99|36.99|39.4|37.4|39.43|37.43|38.9|36.9|0
1740676800000|2025-02-27 17:20:00|39.42|37.42|38.83|36.83|39.59|37.59|38.82|36.82|0
1740677100000|2025-02-27 17:25:00|38.85|36.85|38|36|38.89|36.89|38|36|0
1740677400000|2025-02-27 17:30:00|38.01|36.01|37.89|35.89|38.59|36.59|37.63|35.63|0
1740677700000|2025-02-27 17:35:00|37.87|35.87|37.95|35.95|37.95|35.95|37.68|35.68|0
1740678000000|2025-02-27 17:40:00|37.93|35.93|38.89|36.89|39.08|37.08|37.93|35.93|0
1740678300000|2025-02-27 17:45:00|38.9|36.9|38.47|36.47|38.9|36.9|38.1|36.1|0
1740678600000|2025-02-27 17:50:00|38.44|36.44|38.18|36.18|38.69|36.69|37.98|35.98|0
1740678900000|2025-02-27 17:55:00|38.16|36.16|38.07|36.07|38.27|36.27|38.04|36.04|0
1740679200000|2025-02-27 18:00:00|38.05|36.05|37.82|35.82|38.05|36.05|37.49|35.49|0
1740679500000|2025-02-27 18:05:00|37.87|35.87|37.8|35.8|38.11|36.11|37.73|35.73|0
1740679800000|2025-02-27 18:10:00|37.83|35.83|37.21|35.21|38.2|36.2|37.06|35.06|0
1740680100000|2025-02-27 18:15:00|37.24|35.24|37.23|35.23|37.48|35.48|37.09|35.09|0
1740680400000|2025-02-27 18:20:00|37.27|35.27|36.96|34.96|37.45|35.45|36.93|34.93|0
1740680700000|2025-02-27 18:25:00|36.97|34.97|37.25|35.25|37.3|35.3|36.91|34.91|0
1740681000000|2025-02-27 18:30:00|37.19|35.19|37.07|35.07|37.36|35.36|37.03|35.03|0
1740681300000|2025-02-27 18:35:00|37.06|35.06|37.07|35.07|37.31|35.31|37.03|35.03|0
1740681600000|2025-02-27 18:40:00|37.09|35.09|37.39|35.39|37.49|35.49|37.03|35.03|0
1740681900000|2025-02-27 18:45:00|37.37|35.37|37.31|35.31|37.61|35.61|37.28|35.28|0
1740682200000|2025-02-27 18:50:00|37.34|35.34|37.26|35.26|37.67|35.67|37.25|35.25|0
1740682500000|2025-02-27 18:55:00|37.25|35.25|37.76|35.76|37.79|35.79|37.17|35.17|0
1740682800000|2025-02-27 19:00:00|37.75|35.75|37.85|35.85|38.02|36.02|37.7|35.7|0
1740683100000|2025-02-27 19:05:00|37.87|35.87|38.05|36.05|38.14|36.14|37.84|35.84|0
1740683400000|2025-02-27 19:10:00|38.04|36.04|38.51|36.51|38.56|36.56|37.96|35.96|0
1740683700000|2025-02-27 19:15:00|38.5|36.5|38.47|36.47|38.86|36.86|38.47|36.47|0
1740684000000|2025-02-27 19:20:00|38.5|36.5|38.58|36.58|38.69|36.69|37.63|35.63|0
1740684300000|2025-02-27 19:25:00|38.63|36.63|39.98|37.58|40.05|37.65|38.43|36.43|0
1740684600000|2025-02-27 19:30:00|40|37.6|41.2|38.4|41.53|38.73|39.82|37.42|0
1740684900000|2025-02-27 19:35:00|41.15|38.35|40.88|38.08|41.19|38.39|40.54|37.74|0
1740685200000|2025-02-27 19:40:00|40.85|38.05|41.1|38.3|41.6|38.8|40.83|38.03|0
1740685500000|2025-02-27 19:45:00|41.17|38.37|41.15|38.35|41.37|38.57|40.78|37.98|0
1740685800000|2025-02-27 19:50:00|41.09|38.29|41.35|38.55|41.65|38.85|40.61|37.81|0
1740686100000|2025-02-27 19:55:00|41.34|38.54|41.45|38.65|41.55|38.75|41.08|38.28|0
1740686400000|2025-02-27 20:00:00|41.49|38.69|42.48|39.68|42.82|40.02|41.44|38.64|0
1740686700000|2025-02-27 20:05:00|42.47|39.67|42.7|39.9|42.78|39.98|41.59|38.79|0
1740687000000|2025-02-27 20:10:00|42.66|39.86|43.24|40.44|43.58|40.78|42.51|39.71|0
1740687300000|2025-02-27 20:15:00|43.22|40.42|43.57|40.77|43.65|40.85|43.05|40.25|0
1740687600000|2025-02-27 20:20:00|43.6|40.8|43.12|40.32|43.74|40.94|42.78|39.98|0
1740687900000|2025-02-27 20:25:00|43.15|40.35|43.89|41.09|43.94|41.14|42.93|40.13|0
1740688200000|2025-02-27 20:30:00|43.84|41.04|43.75|40.95|44.12|41.32|43.43|40.63|0
1740688500000|2025-02-27 20:35:00|43.77|40.97|44.11|41.31|44.11|41.31|43.37|40.57|0
1740688800000|2025-02-27 20:40:00|44.13|41.33|44.53|41.73|44.73|41.93|43.99|41.19|0
1740689100000|2025-02-27 20:45:00|44.57|41.77|44.25|41.65|44.78|42.11|44.13|41.53|0
1740689400000|2025-02-27 20:50:00|44.48|41.88|44.84|42.24|44.84|42.24|43.99|41.39|0
1740689700000|2025-02-27 20:55:00|44.85|42.25|45.21|42.61|45.53|42.93|44.85|42.25|0
1740690000000|2025-02-27 21:00:00|44.49|41.89|44.95|42.35|45.29|42.69|44.4|41.8|0
1740690300000|2025-02-27 21:05:00|44.97|42.37|44.72|42.72|45.18|42.88|44.65|42.35|0
1740690600000|2025-02-27 21:10:00|44.7|42.7|44.59|42.59|44.88|42.88|44.59|42.59|0
1740690900000|2025-02-27 21:15:00|44.74|42.74|44.26|42.26|44.74|42.74|44.22|42.22|0
1740691200000|2025-02-27 21:20:00|44.24|42.24|44.22|42.22|44.43|42.43|44.2|42.2|0
1740691500000|2025-02-27 21:25:00|44.21|42.21|44.29|42.29|44.31|42.31|44.2|42.2|0
1740691800000|2025-02-27 21:30:00|44.31|42.31|44.11|42.11|44.31|42.31|44.06|42.06|0
1740692100000|2025-02-27 21:35:00|44.1|42.1|44.25|42.25|44.25|42.25|44.04|42.04|0
1740692400000|2025-02-27 21:40:00|44.27|42.27|44.2|42.2|44.27|42.27|44.11|42.11|0
1740692700000|2025-02-27 21:45:00|44.16|42.16|44.2|42.2|44.2|42.2|44.06|42.06|0
1740693000000|2025-02-27 21:50:00|44.16|42.16|44.49|42.49|44.49|42.49|44.14|42.14|0
1740693300000|2025-02-27 21:55:00|44.48|42.48|44.83|42.03|44.93|42.48|44.48|41.93|0
1740693600000|2025-02-27 22:00:00|44.82|42.02|44.87|42.07|44.87|42.07|44.78|41.98|0
1740693900000|2025-02-27 22:05:00|44.89|42.09|44.96|42.16|44.98|42.18|44.89|42.09|0
1740694200000|2025-02-27 22:10:00|44.97|42.17|44.93|42.13|44.97|42.17|44.93|42.13|0
1740694500000|2025-02-27 22:15:00|44.92|42.12|44.92|42.12|44.94|42.14|44.91|42.11|0
1740694800000|2025-02-27 22:20:00|44.91|42.11|44.92|42.12|44.92|42.12|44.91|42.11|0
1740695100000|2025-02-27 22:25:00|44.91|42.11|44.89|42.09|44.93|42.13|44.88|42.08|0
1740695400000|2025-02-27 22:30:00|44.92|42.12|44.93|42.13|44.94|42.14|44.91|42.11|0
1740695700000|2025-02-27 22:35:00|44.94|42.14|44.92|42.12|44.96|42.16|44.92|42.12|0
1740696000000|2025-02-27 22:40:00|44.91|42.11|44.88|42.08|44.91|42.11|44.85|42.05|0
1740696300000|2025-02-27 22:45:00|44.87|42.07|44.81|42.01|44.88|42.08|44.77|41.97|0
1740696600000|2025-02-27 22:50:00|44.8|42|44.81|42.01|44.82|42.02|44.79|41.99|0
1740696900000|2025-02-27 22:55:00|44.82|42.02|44.81|42.01|44.82|42.02|44.79|41.99|0
1740697200000|2025-02-27 23:00:00|44.69|41.89|44.36|41.56|44.69|41.89|44.23|41.43|0
1740697500000|2025-02-27 23:05:00|44.4|41.6|44.36|41.56|44.45|41.65|44.31|41.51|0
1740697800000|2025-02-27 23:10:00|44.38|41.58|44.61|41.81|44.64|41.84|44.29|41.49|0
1740698100000|2025-02-27 23:15:00|44.62|41.82|44.51|41.71|44.69|41.89|44.47|41.67|0
1740698400000|2025-02-27 23:20:00|44.52|41.72|44.57|41.77|44.59|41.79|44.45|41.65|0
1740698700000|2025-02-27 23:25:00|44.55|41.75|44.55|41.75|44.67|41.87|44.5|41.7|0
1740699000000|2025-02-27 23:30:00|44.53|41.73|44.55|41.75|44.58|41.78|44.34|41.54|0
1740699300000|2025-02-27 23:35:00|44.53|41.73|44.3|41.5|44.53|41.73|44.28|41.48|0
1740699600000|2025-02-27 23:40:00|44.28|41.48|44.56|41.76|44.56|41.76|44.25|41.45|0
1740699900000|2025-02-27 23:45:00|44.6|41.8|44.49|41.69|44.69|41.89|44.4|41.6|0
1740700200000|2025-02-27 23:50:00|44.47|41.67|44.47|41.67|44.54|41.74|44.43|41.63|0
1740700500000|2025-02-27 23:55:00|44.46|41.66|44.38|41.58|44.47|41.67|44.35|41.55|0
1740700800000|2025-02-28 00:00:00|44.35|41.55|44.38|41.58|44.4|41.6|44.23|41.43|0
1740701100000|2025-02-28 00:05:00|44.36|41.56|44.33|41.53|44.4|41.6|44.26|41.46|0
1740701400000|2025-02-28 00:10:00|44.36|41.56|44.45|41.65|44.45|41.65|44.24|41.44|0
1740701700000|2025-02-28 00:15:00|44.46|41.66|44.47|41.67|44.52|41.72|44.41|41.61|0
1740702000000|2025-02-28 00:20:00|44.48|41.68|44.64|41.84|44.66|41.86|44.41|41.61|0
1740702300000|2025-02-28 00:25:00|44.67|41.87|44.77|41.97|44.87|42.07|44.66|41.86|0
1740702600000|2025-02-28 00:30:00|44.76|41.96|44.83|42.03|44.87|42.07|44.71|41.91|0
1740702900000|2025-02-28 00:35:00|44.81|42.01|44.62|41.82|44.87|42.07|44.62|41.82|0
1740703200000|2025-02-28 00:40:00|44.64|41.84|44.99|42.19|45.06|42.26|44.62|41.82|0
1740703500000|2025-02-28 00:45:00|45|42.2|44.98|42.18|45.09|42.29|44.94|42.14|0
1740703800000|2025-02-28 00:50:00|44.99|42.19|45.04|42.24|45.14|42.34|44.95|42.15|0
1740704100000|2025-02-28 00:55:00|45.05|42.25|45.23|42.43|45.23|42.43|45.02|42.22|0
1740704400000|2025-02-28 01:00:00|45.2|42.4|44.91|42.11|45.28|42.48|44.87|42.07|0
1740704700000|2025-02-28 01:05:00|44.93|42.13|44.81|42.01|45.03|42.23|44.8|42|0
1740705000000|2025-02-28 01:10:00|44.8|42|44.7|41.9|44.91|42.11|44.63|41.83|0
1740705300000|2025-02-28 01:15:00|44.68|41.88|44.26|42.26|44.7|42.3|44.15|41.88|0
1740705600000|2025-02-28 01:20:00|44.27|42.27|44.17|42.17|44.27|42.27|44.07|42.07|0
1740705900000|2025-02-28 01:25:00|44.19|42.19|44.57|42.57|44.57|42.57|44.17|42.17|0
1740706200000|2025-02-28 01:30:00|44.59|42.59|45.84|43.44|46.13|43.73|44.59|42.59|0
1740706500000|2025-02-28 01:35:00|45.88|43.48|45.41|43.01|45.88|43.48|45.36|42.96|0
1740706800000|2025-02-28 01:40:00|45.39|42.99|45.12|42.72|45.46|43.06|45.12|42.72|0
1740707100000|2025-02-28 01:45:00|45.14|42.74|45.3|42.9|45.36|42.96|45.12|42.72|0
1740707400000|2025-02-28 01:50:00|45.32|42.92|45.27|42.87|45.36|42.96|45.12|42.72|0
1740707700000|2025-02-28 01:55:00|45.26|42.86|45.48|43.08|45.49|43.09|45.17|42.77|0
1740708000000|2025-02-28 02:00:00|45.46|43.06|45.35|42.95|45.63|43.23|45.24|42.84|0
1740708300000|2025-02-28 02:05:00|45.33|42.93|45.32|42.92|45.46|43.06|45.12|42.72|0
1740708600000|2025-02-28 02:10:00|45.35|42.95|45.38|42.98|45.45|43.05|45.3|42.9|0
1740708900000|2025-02-28 02:15:00|45.36|42.96|45.47|43.07|45.56|43.16|45.36|42.96|0
1740709200000|2025-02-28 02:20:00|45.49|43.09|45.52|43.12|45.67|43.27|45.4|43|0
1740709500000|2025-02-28 02:25:00|45.5|43.1|45.24|42.84|45.54|43.14|45.24|42.84|0
1740709800000|2025-02-28 02:30:00|45.25|42.85|45.23|42.83|45.29|42.89|45.13|42.73|0
1740710100000|2025-02-28 02:35:00|45.26|42.86|45.7|43.3|45.79|43.39|45.22|42.82|0
1740710400000|2025-02-28 02:40:00|45.72|43.32|46.2|44.2|46.22|44.22|45.48|43.08|0
1740710700000|2025-02-28 02:45:00|46.16|44.16|46.27|44.27|46.32|44.32|45.87|43.87|0
1740711000000|2025-02-28 02:50:00|46.29|44.29|46.1|44.1|46.29|44.29|46.01|44.01|0
1740711300000|2025-02-28 02:55:00|46.12|44.12|46.1|44.1|46.14|44.14|45.94|43.94|0
1740711600000|2025-02-28 03:00:00|46.12|44.12|46.16|44.16|46.19|44.19|45.98|43.98|0
1740711900000|2025-02-28 03:05:00|46.19|44.19|46.06|44.06|46.19|44.19|45.94|43.94|0
1740712200000|2025-02-28 03:10:00|46.08|44.08|46.24|44.24|46.39|44.39|46.03|44.03|0
1740712500000|2025-02-28 03:15:00|46.22|44.22|46.55|44.55|46.63|44.63|45.93|43.93|0
1740712800000|2025-02-28 03:20:00|46.58|44.58|46.58|44.58|46.78|44.78|46.44|44.44|0
1740713100000|2025-02-28 03:25:00|46.55|44.55|46.38|44.38|46.55|44.55|46.27|44.27|0
1740713400000|2025-02-28 03:30:00|46.32|44.32|46.71|44.71|46.71|44.71|46.25|44.25|0
1740713700000|2025-02-28 03:35:00|46.78|44.78|47.45|45.45|47.64|45.64|46.78|44.78|0
1740714000000|2025-02-28 03:40:00|47.44|45.44|47.25|45.25|47.46|45.46|47.23|45.23|0
1740714300000|2025-02-28 03:45:00|47.27|45.27|47.69|45.69|47.73|45.73|47.18|45.18|0
1740714600000|2025-02-28 03:50:00|47.71|45.71|47.2|45.2|47.73|45.73|47.03|45.03|0
1740714900000|2025-02-28 03:55:00|47.19|45.19|47.19|45.19|47.36|45.36|47.17|45.17|0
1740715200000|2025-02-28 04:00:00|47.15|45.15|47.23|45.23|47.3|45.3|47.1|45.1|0
1740715500000|2025-02-28 04:05:00|47.24|45.24|47.19|45.19|47.34|45.34|46.96|44.96|0
1740715800000|2025-02-28 04:10:00|47.17|45.17|47.11|45.11|47.26|45.26|47.08|45.08|0
1740716100000|2025-02-28 04:15:00|47.07|45.07|46.91|44.91|47.09|45.09|46.89|44.89|0
1740716400000|2025-02-28 04:20:00|46.92|44.92|46.5|44.5|46.93|44.93|46.5|44.5|0
1740716700000|2025-02-28 04:25:00|46.49|44.49|46|44|47.05|45.05|46|44|0
1740717000000|2025-02-28 04:30:00|45.99|43.99|46.05|44.05|46.11|44.11|45.86|43.86|0
1740717300000|2025-02-28 04:35:00|46.09|44.09|46.02|44.02|46.09|44.09|45.93|43.93|0
1740717600000|2025-02-28 04:40:00|46|44|45.56|43.56|46.07|44.07|45.53|43.53|0
1740717900000|2025-02-28 04:45:00|45.55|43.55|45.51|43.51|45.55|43.55|45.3|43.3|0
1740718200000|2025-02-28 04:50:00|45.47|43.47|45.4|43.4|45.67|43.67|45.39|43.39|0
1740718500000|2025-02-28 04:55:00|45.42|43.42|45.55|43.55|45.67|43.67|45.4|43.4|0
1740718800000|2025-02-28 05:00:00|45.62|43.62|45.43|43.43|45.62|43.62|45.35|43.35|0
1740719100000|2025-02-28 05:05:00|45.42|43.42|45.28|43.28|45.42|43.42|45.24|43.24|0
1740719400000|2025-02-28 05:10:00|45.29|43.29|45.4|43.4|45.4|43.4|45.27|43.27|0
1740719700000|2025-02-28 05:15:00|45.39|43.39|45.45|43.45|45.48|43.48|45.36|43.36|0
1740720000000|2025-02-28 05:20:00|45.47|43.47|45.46|43.46|45.52|43.52|45.38|43.38|0
1740720300000|2025-02-28 05:25:00|45.48|43.48|45.57|43.57|45.63|43.63|45.48|43.48|0
1740720600000|2025-02-28 05:30:00|45.56|43.56|45.62|43.62|45.7|43.7|45.56|43.56|0
1740720900000|2025-02-28 05:35:00|45.6|43.6|45.51|43.51|45.64|43.64|45.49|43.49|0
1740721200000|2025-02-28 05:40:00|45.5|43.5|45.32|43.32|45.53|43.53|45.32|43.32|0
1740721500000|2025-02-28 05:45:00|45.33|43.33|45.37|43.37|45.44|43.44|45.31|43.31|0
1740721800000|2025-02-28 05:50:00|45.35|43.35|45.42|43.42|45.46|43.46|45.28|43.28|0
1740722100000|2025-02-28 05:55:00|45.46|43.46|45.49|43.49|45.51|43.51|45.38|43.38|0
1740722400000|2025-02-28 06:00:00|45.45|43.45|45.45|43.45|45.62|43.62|45.44|43.44|0
1740722700000|2025-02-28 06:05:00|45.47|43.47|45.43|43.43|45.52|43.52|45.36|43.36|0
1740723000000|2025-02-28 06:10:00|45.45|43.45|45.4|43.4|45.58|43.58|45.39|43.39|0
1740723300000|2025-02-28 06:15:00|45.38|43.38|45.16|43.16|45.41|43.41|45.14|43.14|0
1740723600000|2025-02-28 06:20:00|45.14|43.14|45.21|43.21|45.23|43.23|45.09|43.09|0
1740723900000|2025-02-28 06:25:00|45.23|43.23|45.25|43.25|45.27|43.27|45.14|43.14|0
1740724200000|2025-02-28 06:30:00|45.14|43.14|45.41|43.41|45.48|43.48|45.14|43.14|0
1740724500000|2025-02-28 06:35:00|45.43|43.43|45.39|43.39|45.6|43.6|45.37|43.37|0
1740724800000|2025-02-28 06:40:00|45.4|43.4|45.48|43.48|45.51|43.51|45.33|43.33|0
1740725100000|2025-02-28 06:45:00|45.49|43.49|45.05|43.05|45.58|43.58|45.05|43.05|0
1740725400000|2025-02-28 06:50:00|45.03|43.03|45.39|43.39|45.4|43.4|45.01|43.01|0
1740725700000|2025-02-28 06:55:00|45.37|43.37|45.46|43.46|45.53|43.53|45.37|43.37|0
1740726000000|2025-02-28 07:00:00|45.47|43.47|45.26|43.26|45.57|43.57|45.11|43.11|0
1740726300000|2025-02-28 07:05:00|45.25|43.25|45.43|43.43|45.56|43.56|45.22|43.22|0
1740726600000|2025-02-28 07:10:00|45.4|43.4|45.58|43.58|45.63|43.63|45.31|43.31|0
1740726900000|2025-02-28 07:15:00|45.57|43.57|45.47|43.47|45.68|43.68|45.41|43.41|0
1740727200000|2025-02-28 07:20:00|45.49|43.49|45.43|43.43|45.59|43.59|45.25|43.25|0
1740727500000|2025-02-28 07:25:00|45.41|43.41|45.55|43.55|45.57|43.57|45.3|43.3|0
1740727800000|2025-02-28 07:30:00|45.57|43.57|45.76|43.76|45.89|43.89|45.52|43.52|0
1740728100000|2025-02-28 07:35:00|45.75|43.75|45.38|43.38|45.75|43.75|45.38|43.38|0
1740728400000|2025-02-28 07:40:00|45.37|43.37|45.08|43.08|45.39|43.39|45.01|43.01|0
1740728700000|2025-02-28 07:45:00|45.05|43.05|45.01|43.01|45.05|43.05|44.92|42.92|0
1740729000000|2025-02-28 07:50:00|45.03|43.03|44.85|42.85|45.05|43.05|44.8|42.8|0
1740729300000|2025-02-28 07:55:00|44.83|42.83|44.81|42.81|44.88|42.88|44.73|42.73|0
1740729600000|2025-02-28 08:00:00|44.87|42.87|44.67|42.67|44.94|42.94|44.6|42.6|0
1740729900000|2025-02-28 08:05:00|44.65|42.65|44.58|42.58|44.81|42.81|44.56|42.56|0
1740730200000|2025-02-28 08:10:00|44.55|42.55|44.95|42.95|45|43|44.55|42.55|0
1740730500000|2025-02-28 08:15:00|44.93|42.93|44.68|42.68|44.93|42.93|44.63|42.63|0
1740730800000|2025-02-28 08:20:00|44.7|42.7|44.38|42.38|44.72|42.72|44.33|42.33|0
1740731100000|2025-02-28 08:25:00|44.37|42.37|44.36|42.36|44.43|42.43|44.24|42.24|0
1740731400000|2025-02-28 08:30:00|44.46|42.46|44.41|42.41|45|43|44.19|42.19|0
1740731700000|2025-02-28 08:35:00|44.42|42.42|44.42|42.42|44.54|42.54|44.33|42.33|0
1740732000000|2025-02-28 08:40:00|44.4|42.4|44.58|42.58|44.65|42.65|44.4|42.4|0
1740732300000|2025-02-28 08:45:00|44.56|42.56|44.66|42.66|44.7|42.7|44.54|42.54|0
1740732600000|2025-02-28 08:50:00|44.65|42.65|44.47|42.47|44.68|42.68|44.4|42.4|0
1740732900000|2025-02-28 08:55:00|44.49|42.49|44.47|42.47|44.54|42.54|44.38|42.38|0
1740733200000|2025-02-28 09:00:00|44.45|42.45|44.63|42.63|44.73|42.73|44.43|42.43|0
1740733500000|2025-02-28 09:05:00|44.59|42.59|44.45|42.45|44.62|42.62|44.34|42.34|0
1740733800000|2025-02-28 09:10:00|44.48|42.48|44.34|42.34|44.55|42.55|44.32|42.32|0
1740734100000|2025-02-28 09:15:00|44.36|42.36|44.39|42.39|44.41|42.41|44.13|42.13|0
1740734400000|2025-02-28 09:20:00|44.36|42.36|44.22|42.22|44.36|42.36|44.18|42.18|0
1740734700000|2025-02-28 09:25:00|44.23|42.23|44.2|42.2|44.32|42.32|44.18|42.18|0
1740735000000|2025-02-28 09:30:00|44.18|42.18|44.32|42.32|44.41|42.41|44.18|42.18|0
1740735300000|2025-02-28 09:35:00|44.34|42.34|43.69|41.69|44.38|42.38|43.65|41.65|0
1740735600000|2025-02-28 09:40:00|43.7|41.7|43.75|41.75|43.91|41.91|43.7|41.7|0
1740735900000|2025-02-28 09:45:00|43.77|41.77|43.75|41.75|43.86|41.86|43.7|41.7|0
1740736200000|2025-02-28 09:50:00|43.73|41.73|43.84|41.84|43.84|41.84|43.67|41.67|0
1740736500000|2025-02-28 09:55:00|43.82|41.82|43.8|41.8|43.94|41.94|43.8|41.8|0
1740736800000|2025-02-28 10:00:00|43.77|41.77|43.73|41.73|43.88|41.88|43.64|41.64|0
1740737100000|2025-02-28 10:05:00|43.75|41.75|43.78|41.78|43.83|41.83|43.64|41.64|0
1740737400000|2025-02-28 10:10:00|43.67|41.67|43.8|41.8|43.9|41.9|43.67|41.67|0
1740737700000|2025-02-28 10:15:00|43.81|41.81|43.67|41.67|43.88|41.88|43.62|41.62|0
1740738000000|2025-02-28 10:20:00|43.66|41.66|43.58|41.58|43.7|41.7|43.53|41.53|0
1740738300000|2025-02-28 10:25:00|43.6|41.6|43.76|41.76|43.81|41.81|43.58|41.58|0
1740738600000|2025-02-28 10:30:00|43.72|41.72|43.62|41.62|43.77|41.77|43.58|41.58|0
1740738900000|2025-02-28 10:35:00|43.63|41.63|43.52|41.52|43.67|41.67|43.48|41.48|0
1740739200000|2025-02-28 10:40:00|43.53|41.53|43.42|41.42|43.54|41.54|43.42|41.42|0
1740739500000|2025-02-28 10:45:00|43.44|41.44|43.37|41.37|43.48|41.48|43.34|41.34|0
1740739800000|2025-02-28 10:50:00|43.35|41.35|43.46|41.46|43.46|41.46|43.35|41.35|0
1740740100000|2025-02-28 10:55:00|43.47|41.47|43.61|41.61|43.61|41.61|43.47|41.47|0
1740740400000|2025-02-28 11:00:00|43.59|41.59|43.49|41.49|43.59|41.59|43.45|41.45|0
1740740700000|2025-02-28 11:05:00|43.47|41.47|43.43|41.43|43.56|41.56|43.42|41.42|0
1740741000000|2025-02-28 11:10:00|43.45|41.45|43.54|41.54|43.55|41.55|43.4|41.4|0
1740741300000|2025-02-28 11:15:00|43.52|41.52|43.47|41.47|43.57|41.57|43.45|41.45|0
1740741600000|2025-02-28 11:20:00|43.48|41.48|43.42|41.42|43.52|41.52|43.41|41.41|0
1740741900000|2025-02-28 11:25:00|43.41|41.41|43.38|41.38|43.41|41.41|43.32|41.32|0
1740742200000|2025-02-28 11:30:00|43.36|41.36|43.48|41.48|43.65|41.65|43.34|41.34|0
1740742500000|2025-02-28 11:35:00|43.51|41.51|43.46|41.46|43.58|41.58|43.45|41.45|0
1740742800000|2025-02-28 11:40:00|43.44|41.44|43.34|41.34|43.46|41.46|43.22|41.22|0
1740743100000|2025-02-28 11:45:00|43.35|41.35|43.47|41.47|43.49|41.49|43.34|41.34|0
1740743400000|2025-02-28 11:50:00|43.46|41.46|43.56|41.56|43.56|41.56|43.46|41.46|0
1740743700000|2025-02-28 11:55:00|43.52|41.52|43.47|41.47|43.56|41.56|43.44|41.44|0
1740744000000|2025-02-28 12:00:00|43.45|41.45|43.92|41.92|44.03|42.03|43.45|41.45|0
1740744300000|2025-02-28 12:05:00|43.96|41.96|43.94|41.94|44.24|42.24|43.9|41.9|0
1740744600000|2025-02-28 12:10:00|43.92|41.92|44.01|42.01|44.05|42.05|43.82|41.82|0
1740744900000|2025-02-28 12:15:00|44.08|42.08|43.78|41.78|44.08|42.08|43.64|41.64|0
1740745200000|2025-02-28 12:20:00|43.8|41.8|43.67|41.67|43.9|41.9|43.64|41.64|0
1740745500000|2025-02-28 12:25:00|43.65|41.65|43.84|41.84|43.88|41.88|43.65|41.65|0
1740745800000|2025-02-28 12:30:00|43.9|41.9|44.08|42.08|44.16|42.16|43.9|41.9|0
1740746100000|2025-02-28 12:35:00|44.07|42.07|44.51|42.51|44.62|42.62|44.05|42.05|0
1740746400000|2025-02-28 12:40:00|44.49|42.49|44.42|42.42|44.58|42.58|44.26|42.26|0
1740746700000|2025-02-28 12:45:00|44.41|42.41|44.22|42.22|44.42|42.42|44.19|42.19|0
1740747000000|2025-02-28 12:50:00|44.14|42.14|44.24|42.24|44.45|42.45|44.14|42.14|0
1740747300000|2025-02-28 12:55:00|44.25|42.25|44.17|42.17|44.31|42.31|44.08|42.08|0
1740747600000|2025-02-28 13:00:00|44.2|42.2|44.03|42.03|44.26|42.26|44.01|42.01|0
1740747900000|2025-02-28 13:05:00|44.05|42.05|44.2|42.2|44.31|42.31|44.03|42.03|0
1740748200000|2025-02-28 13:10:00|44.17|42.17|44.34|42.34|44.38|42.38|44.01|42.01|0
1740748500000|2025-02-28 13:15:00|44.39|42.39|44.48|42.48|44.53|42.53|44.31|42.31|0
1740748800000|2025-02-28 13:20:00|44.52|42.52|44.55|42.55|44.57|42.57|44.34|42.34|0
1740749100000|2025-02-28 13:25:00|44.57|42.57|44.55|42.55|44.81|42.81|44.51|42.51|0
1740749400000|2025-02-28 13:30:00|44.57|42.57|44.05|42.05|44.57|42.57|43.56|41.56|0
1740749700000|2025-02-28 13:35:00|44.09|42.09|43.97|41.97|44.16|42.16|43.64|41.64|0
1740750000000|2025-02-28 13:40:00|43.86|41.86|44|42|44.1|42.1|43.7|41.7|0
1740750300000|2025-02-28 13:45:00|43.93|41.93|44.07|42.07|44.19|42.19|43.89|41.89|0
1740750600000|2025-02-28 13:50:00|44.1|42.1|44.28|42.28|44.35|42.35|44.1|42.1|0
1740750900000|2025-02-28 13:55:00|44.29|42.29|44.42|42.42|44.45|42.45|44.22|42.22|0
1740751200000|2025-02-28 14:00:00|44.43|42.43|44.33|42.33|44.66|42.66|44.16|42.16|0
1740751500000|2025-02-28 14:05:00|44.36|42.36|44.27|42.27|44.41|42.41|44.24|42.24|0
1740751800000|2025-02-28 14:10:00|44.28|42.28|44.27|42.27|44.54|42.54|44.27|42.27|0
1740752100000|2025-02-28 14:15:00|44.29|42.29|44.28|42.28|44.39|42.39|44.09|42.09|0
1740752400000|2025-02-28 14:20:00|44.27|42.27|44.55|42.55|44.57|42.57|44.27|42.27|0
1740752700000|2025-02-28 14:25:00|44.62|42.62|45.36|42.56|45.41|42.62|44.62|42.06|0
1740753000000|2025-02-28 14:30:00|44.96|42.96|45.58|42.78|46.48|43.95|44.23|42.23|0
1740753300000|2025-02-28 14:35:00|46.62|43.82|46.1|43.3|46.91|44.11|45.7|42.9|0
1740753600000|2025-02-28 14:40:00|46.12|43.32|45.25|42.45|46.45|43.65|44.95|42.15|0
1740753900000|2025-02-28 14:45:00|45.21|42.41|45.67|42.87|46.08|43.28|44.86|42.06|0
1740754200000|2025-02-28 14:50:00|45.64|42.84|45.3|42.5|45.74|42.94|45.09|42.29|0
1740754500000|2025-02-28 14:55:00|45.23|42.43|44.76|41.96|45.92|43.12|44.73|41.93|0
1740754800000|2025-02-28 15:00:00|44.82|42.02|44.9|42.1|45.58|42.78|44.34|41.54|0
1740755100000|2025-02-28 15:05:00|44.92|42.12|44.4|42|45.47|42.67|44.33|41.7|0
1740755400000|2025-02-28 15:10:00|44.35|41.95|43.46|41.06|44.51|42.11|43.46|41.06|0
1740755700000|2025-02-28 15:15:00|43.48|41.08|44.4|42|44.47|42.07|43.41|41.01|0
1740756000000|2025-02-28 15:20:00|44.42|42.02|43.06|40.66|44.57|42.17|42.93|40.53|0
1740756300000|2025-02-28 15:25:00|43.04|40.64|42.8|40.4|43.67|41.27|42.8|40.4|0
1740756600000|2025-02-28 15:30:00|42.89|40.49|42.8|40.4|43.08|40.68|42.58|40.18|0
1740756900000|2025-02-28 15:35:00|42.77|40.37|43.21|40.81|43.56|41.16|42.74|40.34|0
1740757200000|2025-02-28 15:40:00|43.25|40.85|43.43|41.03|43.66|41.26|43.04|40.64|0
1740757500000|2025-02-28 15:45:00|43.42|41.02|43.35|40.95|43.54|41.14|42.87|40.47|0
1740757800000|2025-02-28 15:50:00|43.33|40.93|42.83|40.43|43.35|40.95|42.63|40.23|0
1740758100000|2025-02-28 15:55:00|42.85|40.45|42.46|40.06|42.92|40.52|42.42|40.02|0
1740758400000|2025-02-28 16:00:00|42.42|40.02|42.53|40.13|43.21|40.81|42.3|39.9|0
1740758700000|2025-02-28 16:05:00|42.56|40.16|42.64|40.24|42.88|40.48|42.3|39.9|0
1740759000000|2025-02-28 16:10:00|42.66|40.26|43.23|40.83|43.37|40.97|42.55|40.15|0
1740759300000|2025-02-28 16:15:00|43.22|40.82|43.68|41.28|44.1|41.7|42.54|40.14|0
1740759600000|2025-02-28 16:20:00|43.67|41.27|43.8|41.4|43.89|41.49|43.24|40.84|0
1740759900000|2025-02-28 16:25:00|43.82|41.42|44.47|42.07|44.52|42.12|43.72|41.32|0
1740760200000|2025-02-28 16:30:00|44.48|42.08|43.65|41.25|44.64|42.24|43.59|41.19|0
1740760500000|2025-02-28 16:35:00|43.61|41.21|43.45|41.05|43.78|41.38|43.22|40.82|0
1740760800000|2025-02-28 16:40:00|43.44|41.04|43.4|41|43.7|41.3|42.8|40.4|0
1740761100000|2025-02-28 16:45:00|43.44|41.04|43.23|40.83|43.62|41.22|43.09|40.69|0
1740761400000|2025-02-28 16:50:00|43.25|40.85|43.3|40.9|43.69|41.29|43.13|40.73|0
1740761700000|2025-02-28 16:55:00|43.28|40.88|43.74|41.34|43.92|41.52|43.28|40.88|0
1740762000000|2025-02-28 17:00:00|43.72|41.32|44.23|41.83|44.23|41.83|43.62|41.22|0
1740762300000|2025-02-28 17:05:00|44.19|41.79|43.58|41.18|44.35|41.95|43.36|40.96|0
1740762600000|2025-02-28 17:10:00|43.6|41.2|43.05|40.65|43.63|41.23|43|40.6|0
1740762900000|2025-02-28 17:15:00|43.06|40.66|42.95|40.55|43.55|41.15|42.91|40.51|0
1740763200000|2025-02-28 17:20:00|42.98|40.58|43.79|41.39|44.1|41.7|42.88|40.48|0
1740763500000|2025-02-28 17:25:00|43.75|41.35|43.72|41.32|43.84|41.44|43.42|41.02|0
1740763800000|2025-02-28 17:30:00|43.63|41.23|43.96|41.56|44.13|41.73|43.63|41.23|0
1740764100000|2025-02-28 17:35:00|43.97|41.57|44.01|41.61|44.25|41.85|43.83|41.43|0
1740764400000|2025-02-28 17:40:00|43.99|41.59|45.14|42.74|45.21|42.81|43.94|41.54|0
1740764700000|2025-02-28 17:45:00|44.92|42.52|45.94|43.34|45.94|43.34|43.81|41.41|0
1740765000000|2025-02-28 17:50:00|45.99|43.39|44.56|41.96|46.14|43.54|44.26|41.66|0
1740765300000|2025-02-28 17:55:00|44.64|42.04|45.55|42.95|45.6|43|44.64|42.04|0
1740765600000|2025-02-28 18:00:00|45.69|43.09|45.85|43.25|45.9|43.3|45.06|42.46|0
1740765900000|2025-02-28 18:05:00|45.81|43.21|45.99|43.39|46.1|43.5|45.72|43.12|0
1740766200000|2025-02-28 18:10:00|45.95|43.35|45.84|43.24|46.21|43.61|45.84|43.24|0
1740766500000|2025-02-28 18:15:00|45.83|43.23|47.52|44.92|47.6|45|45.73|43.13|0
1740766800000|2025-02-28 18:20:00|47.49|44.89|47.36|44.76|47.65|45.05|46.61|44.01|0
1740767100000|2025-02-28 18:25:00|47.3|44.7|45.76|43.16|47.3|44.7|45.75|43.15|0
1740767400000|2025-02-28 18:30:00|45.91|43.31|45.78|43.18|46.46|43.86|44.98|42.38|0
1740767700000|2025-02-28 18:35:00|45.79|43.19|45.42|42.82|45.86|43.26|45.35|42.75|0
1740768000000|2025-02-28 18:40:00|45.43|42.83|44.92|42.32|45.7|43.1|44.64|42.04|0
1740768300000|2025-02-28 18:45:00|44.93|42.33|45.09|42.49|45.31|42.71|44.83|42.23|0
1740768600000|2025-02-28 18:50:00|45.15|42.55|45.18|42.58|45.25|42.65|44.7|42.1|0
1740768900000|2025-02-28 18:55:00|45.14|42.54|46.81|44.21|47.13|44.53|45.09|42.49|0
1740769200000|2025-02-28 19:00:00|46.83|44.23|46.26|43.66|46.83|44.23|45.86|43.26|0
1740769500000|2025-02-28 19:05:00|46.24|43.64|46.48|44.08|46.71|44.31|45.62|43.22|0
1740769800000|2025-02-28 19:10:00|46.5|44.1|46.6|44.2|46.81|44.41|46.39|43.99|0
1740770100000|2025-02-28 19:15:00|46.62|44.22|45.68|43.28|46.62|44.22|45.66|43.26|0
1740770400000|2025-02-28 19:20:00|45.66|43.26|45.73|43.33|46.18|43.78|45.36|42.96|0
1740770700000|2025-02-28 19:25:00|45.71|43.31|45.39|42.99|45.71|43.31|45.28|42.88|0
1740771000000|2025-02-28 19:30:00|45.41|43.01|45.02|42.62|45.7|43.3|44.7|42.3|0
1740771300000|2025-02-28 19:35:00|45|42.6|44.03|41.63|45.33|42.93|43.77|41.37|0
1740771600000|2025-02-28 19:40:00|43.99|41.59|43.77|41.37|44.17|41.77|43.58|41.18|0
1740771900000|2025-02-28 19:45:00|43.44|41.04|43.47|41.07|43.87|41.47|43.33|40.93|0
1740772200000|2025-02-28 19:50:00|43.49|41.09|43.54|41.14|43.81|41.41|43.16|40.76|0
1740772500000|2025-02-28 19:55:00|43.52|41.12|43.24|40.84|43.66|41.26|43.16|40.76|0
1740772800000|2025-02-28 20:00:00|43.31|40.91|42.95|40.55|43.54|41.14|42.9|40.5|0
1740773100000|2025-02-28 20:05:00|42.97|40.57|42.83|40.43|43.12|40.72|42.67|40.27|0
1740773400000|2025-02-28 20:10:00|42.82|40.42|42.76|40.36|43.16|40.76|42.64|40.24|0
1740773700000|2025-02-28 20:15:00|42.78|40.38|42.96|40.56|43|40.6|42.56|40.16|0
1740774000000|2025-02-28 20:20:00|43|40.6|43|40.6|43.46|41.06|42.86|40.46|0
1740774300000|2025-02-28 20:25:00|43.01|40.61|42.13|39.73|43.01|40.61|42.13|39.73|0
1740774600000|2025-02-28 20:30:00|42.34|39.94|42.92|40.52|42.98|40.58|42.17|39.77|0
1740774900000|2025-02-28 20:35:00|42.94|40.54|42.64|40.24|43.25|40.85|42.47|40.07|0
1740775200000|2025-02-28 20:40:00|42.59|40.19|42.1|39.7|42.66|40.26|41.9|39.5|0
1740775500000|2025-02-28 20:45:00|42.13|39.73|41.6|39.2|42.25|39.85|41.23|38.83|0
1740775800000|2025-02-28 20:50:00|41.58|39.18|40.68|38.08|41.58|39.18|40.43|37.83|0
1740776100000|2025-02-28 20:55:00|40.66|38.06|40.28|37.08|41.05|38.06|39.71|36.51|0
1740776400000|2025-02-28 21:00:00|40.26|37.06|40.54|37.34|40.54|37.34|40.1|36.9|0
1740776700000|2025-02-28 21:05:00|40.61|37.41|40.38|37.18|40.78|37.58|40.26|37.06|0
1740777000000|2025-02-28 21:10:00|40.35|37.15|40.57|37.37|40.65|37.45|40.35|37.15|0
1740964500000|2025-03-03 01:15:00|39.39|37.39|39.39|37.39|39.39|37.39|39.39|37.39|0
1740964800000|2025-03-03 01:20:00|39.38|37.38|39.24|37.24|39.44|37.44|39.23|37.23|0
1740965100000|2025-03-03 01:25:00|39.25|37.25|39.16|37.16|39.31|37.31|39.11|37.11|0
1740965400000|2025-03-03 01:30:00|39.14|37.14|39.21|37.21|39.36|37.36|39.14|37.14|0
1740965700000|2025-03-03 01:35:00|39.25|37.25|39.34|37.34|39.5|37.5|39.18|37.18|0
1740966000000|2025-03-03 01:40:00|39.35|37.35|39.38|37.38|39.5|37.5|39.35|37.35|0
1740966300000|2025-03-03 01:45:00|39.37|37.37|39.08|37.08|39.42|37.42|39.02|37.02|0
1740966600000|2025-03-03 01:50:00|39.06|37.06|38.91|36.91|39.07|37.07|38.9|36.9|0
1740966900000|2025-03-03 01:55:00|38.9|36.9|38.82|36.82|38.93|36.93|38.76|36.76|0
1740967200000|2025-03-03 02:00:00|38.79|36.79|38.77|36.77|38.86|36.86|38.71|36.71|0
1740967500000|2025-03-03 02:05:00|38.78|36.78|38.73|36.73|38.83|36.83|38.6|36.6|0
1740967800000|2025-03-03 02:10:00|38.72|36.72|38.74|36.74|38.81|36.81|38.66|36.66|0
1740968100000|2025-03-03 02:15:00|38.72|36.72|38.8|36.8|38.84|36.84|38.7|36.7|0
1740968400000|2025-03-03 02:20:00|38.76|36.76|38.9|36.9|38.97|36.97|38.76|36.76|0
1740968700000|2025-03-03 02:25:00|38.89|36.89|39.01|37.01|39.03|37.03|38.82|36.82|0
1740969000000|2025-03-03 02:30:00|39|37|38.96|36.96|39.12|37.12|38.92|36.92|0
1740969300000|2025-03-03 02:35:00|38.95|36.95|38.87|36.87|38.96|36.96|38.79|36.79|0
1740969600000|2025-03-03 02:40:00|38.85|36.85|38.85|36.85|38.88|36.88|38.82|36.82|0
1740969900000|2025-03-03 02:45:00|38.86|36.86|38.85|36.85|38.94|36.94|38.77|36.77|0
1740970200000|2025-03-03 02:50:00|38.83|36.83|37.89|35.89|38.85|36.85|37.86|35.86|0
1740970500000|2025-03-03 02:55:00|37.91|35.91|38.08|36.08|38.14|36.14|37.89|35.89|0
1740970800000|2025-03-03 03:00:00|38.09|36.09|38.2|36.2|38.29|36.29|38.06|36.06|0
1740971100000|2025-03-03 03:05:00|38.18|36.18|38.31|36.31|38.34|36.34|38.18|36.18|0
1740971400000|2025-03-03 03:10:00|38.29|36.29|38.32|36.32|38.34|36.34|38.27|36.27|0
1740971700000|2025-03-03 03:15:00|38.33|36.33|38.35|36.35|38.36|36.36|38.24|36.24|0
1740972000000|2025-03-03 03:20:00|38.33|36.33|38.47|36.47|38.49|36.49|38.23|36.23|0
1740972300000|2025-03-03 03:25:00|38.46|36.46|38.32|36.32|38.49|36.49|38.28|36.28|0
1740972600000|2025-03-03 03:30:00|38.33|36.33|38.27|36.27|38.41|36.41|38.25|36.25|0
1740972900000|2025-03-03 03:35:00|38.28|36.28|38.17|36.17|38.28|36.28|38.16|36.16|0
1740973200000|2025-03-03 03:40:00|38.16|36.16|38.2|36.2|38.25|36.25|38.14|36.14|0
1740973500000|2025-03-03 03:45:00|38.21|36.21|38.14|36.14|38.21|36.21|38.11|36.11|0
1740973800000|2025-03-03 03:50:00|38.13|36.13|38.09|36.09|38.13|36.13|38.05|36.05|0
1740974100000|2025-03-03 03:55:00|38.08|36.08|38.03|36.03|38.09|36.09|38|36|0
1740974400000|2025-03-03 04:00:00|38.06|36.06|37.94|35.94|38.06|36.06|37.92|35.92|0
1740974700000|2025-03-03 04:05:00|37.98|35.98|37.89|35.89|38.06|36.06|37.89|35.89|0
1740975000000|2025-03-03 04:10:00|37.91|35.91|37.77|35.77|37.92|35.92|37.75|35.75|0
1740975300000|2025-03-03 04:15:00|37.76|35.76|37.77|35.77|37.81|35.81|37.74|35.74|0
1740975600000|2025-03-03 04:20:00|37.78|35.78|37.7|35.7|37.81|35.81|37.67|35.67|0
1740975900000|2025-03-03 04:25:00|37.69|35.69|37.68|35.68|37.75|35.75|37.66|35.66|0
1740976200000|2025-03-03 04:30:00|37.69|35.69|37.72|35.72|37.78|35.78|37.69|35.69|0
1740976500000|2025-03-03 04:35:00|37.7|35.7|37.74|35.74|37.77|35.77|37.65|35.65|0
1740976800000|2025-03-03 04:40:00|37.75|35.75|37.68|35.68|37.75|35.75|37.65|35.65|0
1740977100000|2025-03-03 04:45:00|37.69|35.69|37.65|35.65|37.73|35.73|37.65|35.65|0
1740977400000|2025-03-03 04:50:00|37.64|35.64|37.68|35.68|37.7|35.7|37.62|35.62|0
1740977700000|2025-03-03 04:55:00|37.66|35.66|37.57|35.57|37.66|35.66|37.56|35.56|0
1740978000000|2025-03-03 05:00:00|37.59|35.59|37.53|35.53|37.6|35.6|37.5|35.5|0
1740978300000|2025-03-03 05:05:00|37.52|35.52|37.63|35.63|37.65|35.65|37.5|35.5|0
1740978600000|2025-03-03 05:10:00|37.62|35.62|37.52|35.52|37.62|35.62|37.51|35.51|0
1740978900000|2025-03-03 05:15:00|37.51|35.51|37.45|35.45|37.54|35.54|37.42|35.42|0
1740979200000|2025-03-03 05:20:00|37.46|35.46|37.44|35.44|37.55|35.55|37.43|35.43|0
1740979500000|2025-03-03 05:25:00|37.43|35.43|37.38|35.38|37.44|35.44|37.32|35.32|0
1740979800000|2025-03-03 05:30:00|37.37|35.37|37.36|35.36|37.5|35.5|37.34|35.34|0
1740980100000|2025-03-03 05:35:00|37.35|35.35|37.24|35.24|37.35|35.35|37.23|35.23|0
1740980400000|2025-03-03 05:40:00|37.23|35.23|37.21|35.21|37.24|35.24|37.14|35.14|0
1740980700000|2025-03-03 05:45:00|37.24|35.24|37.49|35.49|37.97|35.97|37.22|35.22|0
1740981000000|2025-03-03 05:50:00|37.47|35.47|37.47|35.47|37.49|35.49|37.43|35.43|0
1740981300000|2025-03-03 05:55:00|37.46|35.46|37.41|35.41|37.46|35.46|37.4|35.4|0
1740981600000|2025-03-03 06:00:00|37.43|35.43|37.45|35.45|37.56|35.56|37.43|35.43|0
1740981900000|2025-03-03 06:05:00|37.44|35.44|37.6|35.6|37.64|35.64|37.44|35.44|0
1740982200000|2025-03-03 06:10:00|37.62|35.62|37.65|35.65|37.71|35.71|37.59|35.59|0
1740982500000|2025-03-03 06:15:00|37.66|35.66|37.68|35.68|37.7|35.7|37.62|35.62|0
1740982800000|2025-03-03 06:20:00|37.66|35.66|37.68|35.68|37.75|35.75|37.62|35.62|0
1740983100000|2025-03-03 06:25:00|37.66|35.66|37.61|35.61|37.68|35.68|37.58|35.58|0
1740983400000|2025-03-03 06:30:00|37.6|35.6|37.69|35.69|37.71|35.71|37.54|35.54|0
1740983700000|2025-03-03 06:35:00|37.67|35.67|37.52|35.52|37.68|35.68|37.49|35.49|0
1740984000000|2025-03-03 06:40:00|37.53|35.53|37.43|35.43|37.6|35.6|37.43|35.43|0
1740984300000|2025-03-03 06:45:00|37.44|35.44|37.32|35.32|37.49|35.49|37.28|35.28|0
1740984600000|2025-03-03 06:50:00|37.34|35.34|37.22|35.22|37.38|35.38|37.11|35.11|0
1740984900000|2025-03-03 06:55:00|37.2|35.2|37.27|35.27|37.34|35.34|37.2|35.2|0
1740985200000|2025-03-03 07:00:00|37.21|35.21|37.47|35.47|37.52|35.52|37.21|35.21|0
1740985500000|2025-03-03 07:05:00|37.5|35.5|37.62|35.62|37.64|35.64|37.45|35.45|0
1740985800000|2025-03-03 07:10:00|37.59|35.59|37.65|35.65|37.68|35.68|37.55|35.55|0
1740986100000|2025-03-03 07:15:00|37.63|35.63|37.6|35.6|37.66|35.66|37.56|35.56|0
1740986400000|2025-03-03 07:20:00|37.61|35.61|37.81|35.81|37.84|35.84|37.57|35.57|0
1740986700000|2025-03-03 07:25:00|37.8|35.8|38.07|36.07|38.14|36.14|37.79|35.79|0
1740987000000|2025-03-03 07:30:00|38.03|36.03|37.77|35.77|38.09|36.09|37.76|35.76|0
1740987300000|2025-03-03 07:35:00|37.76|35.76|37.61|35.61|37.81|35.81|37.6|35.6|0
1740987600000|2025-03-03 07:40:00|37.6|35.6|37.55|35.55|37.63|35.63|37.52|35.52|0
1740987900000|2025-03-03 07:45:00|37.52|35.52|37.6|35.6|37.63|35.63|37.5|35.5|0
1740988200000|2025-03-03 07:50:00|37.59|35.59|37.65|35.65|37.65|35.65|37.49|35.49|0
1740988500000|2025-03-03 07:55:00|37.67|35.67|37.77|35.77|37.83|35.83|37.67|35.67|0
1740988800000|2025-03-03 08:00:00|37.74|35.74|37.45|35.45|37.85|35.85|37.44|35.44|0
1740989100000|2025-03-03 08:05:00|37.44|35.44|37.42|35.42|37.57|35.57|37.32|35.32|0
1740989400000|2025-03-03 08:10:00|37.44|35.44|37.59|35.59|37.6|35.6|37.36|35.36|0
1740989700000|2025-03-03 08:15:00|37.57|35.57|37.96|35.96|37.98|35.98|37.53|35.53|0
1740990000000|2025-03-03 08:20:00|37.95|35.95|38.2|36.2|38.21|36.21|37.89|35.89|0
1740990300000|2025-03-03 08:25:00|38.21|36.21|38.41|36.41|38.66|36.66|38.16|36.16|0
1740990600000|2025-03-03 08:30:00|38.46|36.46|38.63|36.63|38.7|36.7|38.26|36.26|0
1740990900000|2025-03-03 08:35:00|38.64|36.64|38.4|36.4|38.7|36.7|38.37|36.37|0
1740991200000|2025-03-03 08:40:00|38.39|36.39|38.12|36.12|38.42|36.42|38|36|0
1740991500000|2025-03-03 08:45:00|38.05|36.05|38.32|36.32|38.42|36.42|38.02|36.02|0
1740991800000|2025-03-03 08:50:00|38.31|36.31|38.45|36.45|38.46|36.46|38.26|36.26|0
1740992100000|2025-03-03 08:55:00|38.44|36.44|38.3|36.3|38.44|36.44|38.27|36.27|0
1740992400000|2025-03-03 09:00:00|38.29|36.29|38.38|36.38|38.5|36.5|38.27|36.27|0
1740992700000|2025-03-03 09:05:00|38.39|36.39|38.5|36.5|38.56|36.56|38.3|36.3|0
1740993000000|2025-03-03 09:10:00|38.48|36.48|38.33|36.33|38.5|36.5|38.27|36.27|0
1740993300000|2025-03-03 09:15:00|38.35|36.35|38.02|36.02|38.35|36.35|37.99|35.99|0
1740993600000|2025-03-03 09:20:00|38.01|36.01|37.99|35.99|38.11|36.11|37.96|35.96|0
1740993900000|2025-03-03 09:25:00|38.01|36.01|37.99|35.99|38.07|36.07|37.91|35.91|0
1740994200000|2025-03-03 09:30:00|37.98|35.98|37.81|35.81|37.98|35.98|37.81|35.81|0
1740994500000|2025-03-03 09:35:00|37.82|35.82|37.77|35.77|37.91|35.91|37.73|35.73|0
1740994800000|2025-03-03 09:40:00|37.79|35.79|37.72|35.72|37.82|35.82|37.7|35.7|0
1740995100000|2025-03-03 09:45:00|37.73|35.73|37.59|35.59|37.77|35.77|37.53|35.53|0
1740995400000|2025-03-03 09:50:00|37.57|35.57|37.36|35.36|37.6|35.6|37.34|35.34|0
1740995700000|2025-03-03 09:55:00|37.35|35.35|37.35|35.35|37.42|35.42|37.3|35.3|0
1740996000000|2025-03-03 10:00:00|37.33|35.33|37.43|35.43|37.49|35.49|37.25|35.25|0
1740996300000|2025-03-03 10:05:00|37.42|35.42|37.55|35.55|37.57|35.57|37.42|35.42|0
1740996600000|2025-03-03 10:10:00|37.57|35.57|37.67|35.67|37.67|35.67|37.52|35.52|0
1740996900000|2025-03-03 10:15:00|37.66|35.66|37.73|35.73|37.73|35.73|37.57|35.57|0
1740997200000|2025-03-03 10:20:00|37.71|35.71|37.72|35.72|37.75|35.75|37.58|35.58|0
1740997500000|2025-03-03 10:25:00|37.74|35.74|37.65|35.65|37.76|35.76|37.64|35.64|0
1740997800000|2025-03-03 10:30:00|37.64|35.64|37.53|35.53|37.67|35.67|37.53|35.53|0
1740998100000|2025-03-03 10:35:00|37.58|35.58|37.35|35.35|37.58|35.58|37.35|35.35|0
1740998400000|2025-03-03 10:40:00|37.36|35.36|37.41|35.41|37.41|35.41|37.33|35.33|0
1740998700000|2025-03-03 10:45:00|37.42|35.42|37.35|35.35|37.42|35.42|37.35|35.35|0
1740999000000|2025-03-03 10:50:00|37.36|35.36|37.35|35.35|37.41|35.41|37.32|35.32|0
1740999300000|2025-03-03 10:55:00|37.36|35.36|37.33|35.33|37.42|35.42|37.31|35.31|0
1740999600000|2025-03-03 11:00:00|37.31|35.31|37.28|35.28|37.4|35.4|37.28|35.28|0
1740999900000|2025-03-03 11:05:00|37.3|35.3|37.12|35.12|37.31|35.31|37.09|35.09|0
1741000200000|2025-03-03 11:10:00|37.13|35.13|37.15|35.15|37.3|35.3|37.11|35.11|0
1741000500000|2025-03-03 11:15:00|37.13|35.13|37.2|35.2|37.25|35.25|37.13|35.13|0
1741000800000|2025-03-03 11:20:00|37.19|35.19|37.11|35.11|37.25|35.25|37.1|35.1|0
1741001100000|2025-03-03 11:25:00|37.14|35.14|37.05|35.05|37.16|35.16|37.04|35.04|0
1741001400000|2025-03-03 11:30:00|37.07|35.07|37.1|35.1|37.13|35.13|37.03|35.03|0
1741001700000|2025-03-03 11:35:00|37.11|35.11|37.26|35.26|37.27|35.27|37.11|35.11|0
1741002000000|2025-03-03 11:40:00|37.24|35.24|37.09|35.09|37.24|35.24|37.06|35.06|0
1741002300000|2025-03-03 11:45:00|37.11|35.11|37.08|35.08|37.15|35.15|37.08|35.08|0
1741002600000|2025-03-03 11:50:00|37.09|35.09|37|35|37.12|35.12|37|35|0
1741002900000|2025-03-03 11:55:00|36.99|34.99|36.93|34.93|37.09|35.09|36.88|34.88|0
1741003200000|2025-03-03 12:00:00|36.98|34.98|36.55|34.55|37.03|35.03|36.55|34.55|0
1741003500000|2025-03-03 12:05:00|36.54|34.54|36.71|34.71|37.2|35.2|36.42|34.42|0
1741003800000|2025-03-03 12:10:00|36.72|34.72|36.47|34.47|36.83|34.83|36.43|34.43|0
1741004100000|2025-03-03 12:15:00|36.46|34.46|36.66|34.66|36.7|34.7|36.4|34.4|0
1741004400000|2025-03-03 12:20:00|36.67|34.67|36.5|34.5|36.67|34.67|36.41|34.41|0
1741004700000|2025-03-03 12:25:00|36.47|34.47|36.72|34.72|36.79|34.79|36.47|34.47|0
1741005000000|2025-03-03 12:30:00|36.73|34.73|36.85|34.85|36.91|34.91|36.64|34.64|0
1741005300000|2025-03-03 12:35:00|36.83|34.83|36.83|34.83|36.92|34.92|36.79|34.79|0
1741005600000|2025-03-03 12:40:00|36.85|34.85|36.83|34.83|36.94|34.94|36.82|34.82|0
1741005900000|2025-03-03 12:45:00|36.82|34.82|36.81|34.81|36.87|34.87|36.77|34.77|0
1741006200000|2025-03-03 12:50:00|36.8|34.8|36.89|34.89|36.92|34.92|36.73|34.73|0
1741006500000|2025-03-03 12:55:00|36.9|34.9|37.47|34.27|37.58|34.99|36.9|34.18|0
1741006800000|2025-03-03 13:00:00|37.43|34.23|37.6|34.4|37.62|34.42|37.4|34.2|0
1741007100000|2025-03-03 13:05:00|37.59|34.39|37.16|34.96|37.65|35.02|37|34.37|0
1741007400000|2025-03-03 13:10:00|37.18|34.98|37.3|35.1|37.35|35.15|37.16|34.96|0
1741007700000|2025-03-03 13:15:00|37.31|35.11|37.29|35.09|37.37|35.17|37.25|35.05|0
1741008000000|2025-03-03 13:20:00|37.28|35.08|37.13|34.93|37.4|35.2|37.11|34.91|0
1741008300000|2025-03-03 13:25:00|37.11|34.91|37.1|34.9|37.16|34.96|37.05|34.85|0
1741008600000|2025-03-03 13:30:00|37.11|34.91|37.31|35.11|37.49|35.29|37.11|34.91|0
1741008900000|2025-03-03 13:35:00|37.32|35.12|37.3|35.1|37.51|35.31|37.03|34.83|0
1741009200000|2025-03-03 13:40:00|37.28|35.08|37.25|35.05|37.41|35.21|37.22|35.02|0
1741009500000|2025-03-03 13:45:00|37.29|35.09|37.16|34.96|37.29|35.09|37.14|34.94|0
1741009800000|2025-03-03 13:50:00|37.15|34.95|37.14|34.94|37.41|35.21|37.09|34.89|0
1741010100000|2025-03-03 13:55:00|37.17|34.97|37.14|34.94|37.26|35.06|37.07|34.87|0
1741010400000|2025-03-03 14:00:00|37.2|35|36.86|34.66|37.23|35.03|36.84|34.64|0
1741010700000|2025-03-03 14:05:00|36.84|34.64|36.83|34.63|36.87|34.67|36.71|34.51|0
1741011000000|2025-03-03 14:10:00|36.84|34.64|36.94|34.74|37.05|34.85|36.81|34.61|0
1741011300000|2025-03-03 14:15:00|36.91|34.71|36.73|34.53|37.26|35.06|36.72|34.52|0
1741011600000|2025-03-03 14:20:00|36.72|34.52|36.87|34.67|36.91|34.71|36.7|34.5|0
1741011900000|2025-03-03 14:25:00|37.31|34.23|37.55|34.47|37.64|34.56|37.31|34.23|0
1741012200000|2025-03-03 14:30:00|37.11|34.91|36.65|34.45|37.32|35.12|36.39|34.19|0
1741012500000|2025-03-03 14:35:00|36.64|34.44|37.59|35.39|37.71|35.51|36.56|34.36|0
1741012800000|2025-03-03 14:40:00|37.56|35.36|37.82|35.62|37.99|35.79|37.34|35.14|0
1741013100000|2025-03-03 14:45:00|37.87|35.67|38.07|35.87|38.35|36.15|37.25|35.05|0
1741013400000|2025-03-03 14:50:00|38.06|35.86|38.3|36.1|38.46|36.26|37.67|35.47|0
1741013700000|2025-03-03 14:55:00|38.26|36.06|39.56|37.36|39.56|37.36|38.21|36.01|0
1741014000000|2025-03-03 15:00:00|39.69|37.49|39.44|36.84|40.68|38.48|39.24|36.64|0
1741014300000|2025-03-03 15:05:00|39.37|36.77|39.95|37.35|40.24|37.64|39.02|36.42|0
1741014600000|2025-03-03 15:10:00|40|37.4|39.96|37.36|40.14|37.54|39.19|36.59|0
1741014900000|2025-03-03 15:15:00|40.01|37.41|39.83|37.23|40.25|37.65|39.68|37.08|0
1741015200000|2025-03-03 15:20:00|39.87|37.27|39.07|36.47|39.87|37.27|38.68|36.08|0
1741015500000|2025-03-03 15:25:00|39.09|36.49|38.41|36.01|39.14|36.6|38.38|35.98|0
1741015800000|2025-03-03 15:30:00|38.46|36.06|38.68|36.28|38.77|36.37|38.09|35.69|0
1741016100000|2025-03-03 15:35:00|38.7|36.3|38.64|36.24|39.23|36.83|38.46|36.06|0
1741016400000|2025-03-03 15:40:00|38.61|36.21|37.75|35.35|38.89|36.49|37.75|35.35|0
1741016700000|2025-03-03 15:45:00|37.8|35.4|38.79|36.39|38.98|36.58|37.8|35.4|0
1741017000000|2025-03-03 15:50:00|38.74|36.34|38.5|36.1|38.92|36.52|38.31|35.91|0
1741017300000|2025-03-03 15:55:00|38.48|36.08|39.11|36.71|39.22|36.82|38.37|35.97|0
1741017600000|2025-03-03 16:00:00|38.94|36.54|38.48|36.08|39.06|36.66|38.48|36.08|0
1741017900000|2025-03-03 16:05:00|38.45|36.05|38.62|36.22|38.76|36.36|38.22|35.82|0
1741018200000|2025-03-03 16:10:00|38.56|36.16|38.4|36|39.01|36.61|38.25|35.85|0
1741018500000|2025-03-03 16:15:00|38.37|35.97|38.15|35.75|38.65|36.25|38.12|35.72|0
1741018800000|2025-03-03 16:20:00|38.18|35.78|37.86|35.46|38.54|36.14|37.67|35.27|0
1741019100000|2025-03-03 16:25:00|37.88|35.48|39.17|36.77|39.53|37.13|37.85|35.45|0
1741019400000|2025-03-03 16:30:00|39.15|36.75|39.25|36.85|39.32|36.92|38.95|36.55|0
1741019700000|2025-03-03 16:35:00|39.28|36.88|39.66|37.26|39.8|37.4|38.99|36.59|0
1741020000000|2025-03-03 16:40:00|39.67|37.27|39.94|37.54|40.2|37.8|39.61|37.21|0
1741020300000|2025-03-03 16:45:00|39.96|37.56|39.13|36.73|39.99|37.59|39.1|36.7|0
1741020600000|2025-03-03 16:50:00|39.17|36.77|38.83|36.43|39.51|37.11|38.66|36.26|0
1741020900000|2025-03-03 16:55:00|38.77|36.37|38.78|36.38|38.89|36.49|38.57|36.17|0
1741021200000|2025-03-03 17:00:00|38.88|36.48|38.77|36.37|39|36.6|38.67|36.27|0
1741021500000|2025-03-03 17:05:00|38.78|36.38|38.69|36.29|38.81|36.41|38.36|35.96|0
1741021800000|2025-03-03 17:10:00|38.67|36.27|38.44|36.04|38.68|36.28|38.3|35.9|0
1741022100000|2025-03-03 17:15:00|38.41|36.01|38.19|35.79|38.66|36.26|38.12|35.72|0
1741022400000|2025-03-03 17:20:00|38.18|35.78|38.15|35.75|38.99|36.59|38.1|35.7|0
1741022700000|2025-03-03 17:25:00|38.17|35.77|38.23|35.83|38.43|36.03|38.02|35.62|0
1741023000000|2025-03-03 17:30:00|38.21|35.81|38.4|36|38.48|36.08|38.11|35.71|0
1741023300000|2025-03-03 17:35:00|38.41|36.01|38.21|35.81|38.61|36.21|37.87|35.47|0
1741023600000|2025-03-03 17:40:00|38.2|35.8|38.24|35.84|38.31|35.91|37.92|35.52|0
1741023900000|2025-03-03 17:45:00|38.23|35.83|38.49|36.09|38.83|36.43|38.23|35.83|0
1741024200000|2025-03-03 17:50:00|38.54|36.14|39.1|36.7|39.11|36.71|38.46|36.06|0
1741024500000|2025-03-03 17:55:00|39.13|36.73|39.46|37.06|39.84|37.44|38.65|36.25|0
1741024800000|2025-03-03 18:00:00|39.53|37.13|39.86|37.46|39.92|37.52|39.41|37.01|0
1741025100000|2025-03-03 18:05:00|39.92|37.52|40.6|38.2|40.71|38.31|39.76|37.36|0
1741025400000|2025-03-03 18:10:00|40.66|38.26|41.04|38.64|41.17|38.77|40.65|38.25|0
1741025700000|2025-03-03 18:15:00|41.06|38.66|40.79|38.39|41.1|38.7|40.59|38.19|0
1741026000000|2025-03-03 18:20:00|40.77|38.37|40.59|38.19|41.07|38.67|40.45|38.05|0
1741026300000|2025-03-03 18:25:00|40.62|38.22|41.41|39.01|42.02|39.62|40.62|38.22|0
1741026600000|2025-03-03 18:30:00|41.44|39.04|42.29|39.89|42.34|39.94|41.31|38.91|0
1741026900000|2025-03-03 18:35:00|42.2|39.8|42.29|39.89|42.4|40|41.87|39.47|0
1741027200000|2025-03-03 18:40:00|42.32|39.92|41.76|39.36|42.34|39.94|41.56|39.16|0
1741027500000|2025-03-03 18:45:00|41.78|39.38|41.55|39.15|42.17|39.77|40.8|38.4|0
1741027800000|2025-03-03 18:50:00|41.59|39.19|41.54|39.14|41.78|39.38|41.1|38.7|0
1741028100000|2025-03-03 18:55:00|41.59|39.19|41.26|38.86|41.89|39.49|41.13|38.73|0
1741028400000|2025-03-03 19:00:00|41.38|38.98|40.93|38.53|41.39|38.99|40.59|38.19|0
1741028700000|2025-03-03 19:05:00|40.91|38.51|40.88|38.48|41.14|38.74|40.72|38.32|0
1741029000000|2025-03-03 19:10:00|40.91|38.51|41.16|38.76|41.22|38.82|40.75|38.35|0
1741029300000|2025-03-03 19:15:00|41.12|38.72|41.4|39|41.69|39.29|41.04|38.64|0
1741029600000|2025-03-03 19:20:00|41.43|39.03|41.17|38.77|41.43|39.03|40.9|38.5|0
1741029900000|2025-03-03 19:25:00|41.18|38.78|41.15|38.75|41.56|39.16|41.11|38.71|0
1741030200000|2025-03-03 19:30:00|41.16|38.76|40.97|38.57|41.47|39.07|40.57|38.17|0
1741030500000|2025-03-03 19:35:00|40.98|38.58|40.83|38.43|41.45|39.05|40.82|38.42|0
1741030800000|2025-03-03 19:40:00|40.79|38.39|40.44|38.04|40.79|38.39|40.2|37.8|0
1741031100000|2025-03-03 19:45:00|40.56|38.16|41.54|39.14|41.56|39.16|40.51|38.11|0
1741031400000|2025-03-03 19:50:00|41.56|39.16|42.72|40.32|43.24|40.84|41.26|38.86|0
1741031700000|2025-03-03 19:55:00|42.74|40.34|43.13|40.33|43.17|40.61|40.98|38.58|0
1741032000000|2025-03-03 20:00:00|43.18|40.38|44.28|41.48|44.81|42.01|43.18|40.38|0
1741032300000|2025-03-03 20:05:00|44.3|41.5|44.71|41.91|44.83|42.03|43.42|40.62|0
1741032600000|2025-03-03 20:10:00|44.67|41.87|46.56|43.56|46.63|43.63|44.53|41.73|0
1741032900000|2025-03-03 20:15:00|46.59|43.59|46.83|43.83|46.87|43.87|45.92|42.92|0
1741033200000|2025-03-03 20:20:00|46.81|43.81|47.37|44.37|47.41|44.41|46.54|43.54|0
1741033500000|2025-03-03 20:25:00|47.35|44.35|48.06|45.06|48.29|45.29|46.79|43.79|0
1741033800000|2025-03-03 20:30:00|48.04|45.04|47.93|44.93|48.06|45.06|47.1|44.1|0
1741034100000|2025-03-03 20:35:00|47.96|44.96|49.21|46.21|49.27|46.27|47.74|44.74|0
1741034400000|2025-03-03 20:40:00|49.2|46.2|49.84|46.84|50.13|47.13|48.66|45.66|0
1741034700000|2025-03-03 20:45:00|50|47|48.53|45.53|50.04|47.04|48.27|45.27|0
1741035000000|2025-03-03 20:50:00|48.67|45.67|48.14|45.14|48.91|45.91|48.14|45.14|0
1741035300000|2025-03-03 20:55:00|48.25|45.25|46.53|43.53|48.76|45.76|46.53|43.53|0
1741035600000|2025-03-03 21:00:00|46.59|43.59|45.99|42.99|46.59|43.59|45.99|42.99|0
1741035900000|2025-03-03 21:05:00|46.04|43.04|46.17|43.17|46.26|43.26|46.02|43.02|0
1741036200000|2025-03-03 21:10:00|46.09|43.09|46.06|43.06|46.25|43.25|45.93|42.93|0
1741036500000|2025-03-03 21:15:00|46.04|43.04|45.8|42.8|46.07|43.07|45.62|42.62|0
1741036800000|2025-03-03 21:20:00|45.78|42.78|45.78|42.78|45.94|42.94|45.78|42.78|0
1741037100000|2025-03-03 21:25:00|45.83|42.83|45.73|42.73|45.83|42.83|45.71|42.71|0
1741037400000|2025-03-03 21:30:00|45.71|42.71|45.8|42.8|45.85|42.85|45.63|42.63|0
1741037700000|2025-03-03 21:35:00|45.78|42.78|45.72|42.72|45.82|42.82|45.6|42.6|0
1741038000000|2025-03-03 21:40:00|45.71|42.71|45.7|42.7|45.74|42.74|45.67|42.67|0
1741038300000|2025-03-03 21:45:00|45.69|42.69|45.72|42.72|45.79|42.79|45.69|42.69|0
1741038600000|2025-03-03 21:50:00|45.74|42.74|45.76|42.76|45.77|42.77|45.7|42.7|0
1741038900000|2025-03-03 21:55:00|46.36|42.16|46.33|42.13|46.37|42.17|46.26|42.06|0
1741039200000|2025-03-03 22:00:00|46.31|42.11|46.35|42.15|46.36|42.16|46.3|42.1|0
1741039500000|2025-03-03 22:05:00|46.37|42.17|46.39|42.19|46.4|42.2|46.32|42.12|0
1741039800000|2025-03-03 22:10:00|46.36|42.16|46.4|42.2|46.4|42.2|46.35|42.15|0
1741040100000|2025-03-03 22:15:00|46.41|42.21|46.4|42.2|46.41|42.21|46.38|42.18|0
1741040400000|2025-03-03 22:20:00|46.39|42.19|46.42|42.22|46.42|42.22|46.38|42.18|0
1741040700000|2025-03-03 22:25:00|46.41|42.21|46.45|42.25|46.45|42.25|46.4|42.2|0
1741041000000|2025-03-03 22:30:00|46.46|42.26|46.46|42.26|46.46|42.26|46.4|42.2|0
1741041300000|2025-03-03 22:35:00|46.47|42.27|46.45|42.25|46.5|42.3|46.38|42.18|0
1741041600000|2025-03-03 22:40:00|46.44|42.24|46.47|42.27|46.48|42.28|46.44|42.24|0
1741041900000|2025-03-03 22:45:00|46.46|42.26|46.47|42.27|46.5|42.3|46.46|42.26|0
1741042200000|2025-03-03 22:50:00|46.46|42.26|46.43|42.23|46.5|42.3|46.42|42.22|0
1741042500000|2025-03-03 22:55:00|46.42|42.22|46.42|42.22|46.45|42.25|46.4|42.2|0
1741042800000|2025-03-03 23:00:00|46.45|42.25|46.59|42.39|46.8|42.6|46.42|42.22|0
1741043100000|2025-03-03 23:05:00|46.57|42.37|46.57|42.37|46.62|42.42|46.35|42.15|0
1741043400000|2025-03-03 23:10:00|46.55|42.35|46.53|42.33|46.68|42.48|46.44|42.24|0
1741043700000|2025-03-03 23:15:00|46.51|42.31|46.33|42.13|46.51|42.31|46.22|42.02|0
1741044000000|2025-03-03 23:20:00|46.37|42.17|46.13|41.93|46.49|42.29|46.11|41.91|0
1741044300000|2025-03-03 23:25:00|46.14|41.94|46.02|41.82|46.17|41.97|45.86|41.66|0
1741044600000|2025-03-03 23:30:00|46.01|41.81|46.08|41.88|46.16|41.96|45.85|41.65|0
1741044900000|2025-03-03 23:35:00|46.06|41.86|46.18|41.98|46.24|42.04|46.06|41.86|0
1741045200000|2025-03-03 23:40:00|46.2|42|46.45|42.25|46.52|42.32|46.15|41.95|0
1741045500000|2025-03-03 23:45:00|46.44|42.24|46.74|42.54|46.74|42.54|46.43|42.23|0
1741045800000|2025-03-03 23:50:00|46.73|42.53|46.55|42.35|46.73|42.53|46.55|42.35|0
1741046100000|2025-03-03 23:55:00|46.57|42.37|46.59|42.39|46.72|42.52|46.41|42.21|0
1741046400000|2025-03-04 00:00:00|46.6|42.4|46.64|42.44|46.75|42.55|46.5|42.3|0
1741046700000|2025-03-04 00:05:00|46.62|42.42|46.8|42.6|46.82|42.62|46.33|42.13|0
1741047000000|2025-03-04 00:10:00|46.78|42.58|46.69|42.49|46.87|42.67|46.69|42.49|0
1741047300000|2025-03-04 00:15:00|46.76|42.56|46.37|42.17|46.86|42.66|46.33|42.13|0
1741047600000|2025-03-04 00:20:00|46.38|42.18|46.26|42.06|46.4|42.2|46.12|41.92|0
1741047900000|2025-03-04 00:25:00|46.24|42.04|46.33|42.13|46.44|42.24|46.23|42.03|0
1741048200000|2025-03-04 00:30:00|46.34|42.14|46.52|42.32|46.56|42.36|46.29|42.09|0
1741048500000|2025-03-04 00:35:00|46.51|42.31|46.29|42.09|46.56|42.36|46.27|42.07|0
1741048800000|2025-03-04 00:40:00|46.31|42.11|46.63|42.43|46.65|42.45|46.27|42.07|0
1741049100000|2025-03-04 00:45:00|46.62|42.42|46.54|42.34|47.1|42.9|46.51|42.31|0
1741049400000|2025-03-04 00:50:00|46.55|42.35|46.19|41.99|46.68|42.48|46.14|41.94|0
1741049700000|2025-03-04 00:55:00|46.21|42.01|46.08|41.88|46.28|42.08|45.93|41.73|0
1741050000000|2025-03-04 01:00:00|46|41.8|46.22|42.02|46.3|42.1|45.78|41.58|0
1741050300000|2025-03-04 01:05:00|46.21|42.01|46.28|42.08|46.33|42.13|46.14|41.94|0
1741050600000|2025-03-04 01:10:00|46.26|42.06|46.57|42.37|46.64|42.44|46.1|41.9|0
1741050900000|2025-03-04 01:15:00|46.56|42.36|46.46|43.46|47.36|44.36|45.7|42.31|0
1741051200000|2025-03-04 01:20:00|46.59|43.59|46.21|43.81|46.65|43.85|46|43.34|0
1741051500000|2025-03-04 01:25:00|46.23|43.83|46.28|43.88|46.39|43.99|46.18|43.78|0
1741051800000|2025-03-04 01:30:00|46.27|43.87|46.56|44.16|46.78|44.38|46.19|43.79|0
1741052100000|2025-03-04 01:35:00|46.54|44.14|46.63|44.23|46.76|44.36|46.39|43.99|0
1741052400000|2025-03-04 01:40:00|46.61|44.21|46.67|44.27|46.77|44.37|46.26|43.86|0
1741052700000|2025-03-04 01:45:00|46.66|44.26|46.51|44.11|46.69|44.29|46.42|44.02|0
1741053000000|2025-03-04 01:50:00|46.54|44.14|46.62|44.22|46.73|44.33|46.49|44.09|0
1741053300000|2025-03-04 01:55:00|46.64|44.24|47.02|44.62|47.09|44.69|46.53|44.13|0
1741053600000|2025-03-04 02:00:00|47.03|44.63|47.07|44.67|47.14|44.74|46.41|44.01|0
1741053900000|2025-03-04 02:05:00|47.11|44.71|47.02|44.62|47.26|44.86|47.02|44.62|0
1741054200000|2025-03-04 02:10:00|47.03|44.63|46.8|44.4|47.04|44.64|46.74|44.34|0
1741054500000|2025-03-04 02:15:00|46.77|44.37|46.74|44.34|46.81|44.41|46.67|44.27|0
1741054800000|2025-03-04 02:20:00|46.76|44.36|46.7|44.3|46.81|44.41|46.57|44.17|0
1741055100000|2025-03-04 02:25:00|46.69|44.29|46.63|44.23|46.74|44.34|46.59|44.19|0
1741055400000|2025-03-04 02:30:00|46.64|44.24|46.48|44.08|46.68|44.28|46.44|44.04|0
1741055700000|2025-03-04 02:35:00|46.44|44.04|46.45|44.05|46.51|44.11|46.35|43.95|0
1741056000000|2025-03-04 02:40:00|46.46|44.06|46.46|44.06|46.46|44.06|46.28|43.88|0
1741056300000|2025-03-04 02:45:00|46.41|44.01|46.42|44.02|46.45|44.05|46.31|43.91|0
1741056600000|2025-03-04 02:50:00|46.38|43.98|46.45|44.05|46.56|44.16|46.35|43.95|0
1741056900000|2025-03-04 02:55:00|46.46|44.06|46.47|44.07|46.47|44.07|46.33|43.93|0
1741057200000|2025-03-04 03:00:00|46.43|44.03|46.54|44.14|46.65|44.25|46.34|43.94|0
1741057500000|2025-03-04 03:05:00|46.51|44.11|46.58|44.18|46.59|44.19|46.32|43.92|0
1741057800000|2025-03-04 03:10:00|46.64|44.24|46.7|44.3|46.74|44.34|46.43|44.03|0
1741058100000|2025-03-04 03:15:00|46.69|44.29|45.82|43.82|46.72|44.32|45.78|43.63|0
1741058400000|2025-03-04 03:20:00|45.83|43.83|45.83|43.83|46.44|44.44|45.77|43.77|0
1741058700000|2025-03-04 03:25:00|45.82|43.82|45.88|43.88|46.06|44.06|45.73|43.73|0
1741059000000|2025-03-04 03:30:00|45.86|43.86|45.99|43.99|46.05|44.05|45.84|43.84|0
1741059300000|2025-03-04 03:35:00|46|44|46.06|44.06|46.08|44.08|45.97|43.97|0
1741059600000|2025-03-04 03:40:00|46.08|44.08|46.09|44.09|46.24|44.24|46.03|44.03|0
1741059900000|2025-03-04 03:45:00|46.11|44.11|46.04|44.04|46.2|44.2|45.98|43.98|0
1741060200000|2025-03-04 03:50:00|46.02|44.02|46|44|46.13|44.13|45.98|43.98|0
1741060500000|2025-03-04 03:55:00|46.04|44.04|45.96|43.96|46.1|44.1|45.93|43.93|0
1741060800000|2025-03-04 04:00:00|45.93|43.93|46.09|44.09|46.2|44.2|45.83|43.83|0
1741061100000|2025-03-04 04:05:00|46.05|44.05|46.05|44.05|46.15|44.15|46.01|44.01|0
1741061400000|2025-03-04 04:10:00|46.03|44.03|45.98|43.98|46.07|44.07|45.9|43.9|0
1741061700000|2025-03-04 04:15:00|45.99|43.99|45.99|43.99|46.1|44.1|45.92|43.92|0
1741062000000|2025-03-04 04:20:00|45.97|43.97|45.76|43.76|45.99|43.99|45.68|43.68|0
1741062300000|2025-03-04 04:25:00|45.75|43.75|45.74|43.74|45.79|43.79|45.68|43.68|0
1741062600000|2025-03-04 04:30:00|45.72|43.72|45.72|43.72|45.75|43.75|45.66|43.66|0
1741062900000|2025-03-04 04:35:00|45.73|43.73|46.2|44.2|46.2|44.2|45.72|43.72|0
1741063200000|2025-03-04 04:40:00|46.22|44.22|46.18|44.18|46.31|44.31|46.11|44.11|0
1741063500000|2025-03-04 04:45:00|46.19|44.19|46.24|44.24|46.31|44.31|46.17|44.17|0
1741063800000|2025-03-04 04:50:00|46.26|44.26|46.29|44.29|46.33|44.33|46.18|44.18|0
1741064100000|2025-03-04 04:55:00|46.28|44.28|46.22|44.22|46.33|44.33|46.07|44.07|0
1741064400000|2025-03-04 05:00:00|46.2|44.2|45.89|43.49|46.79|44.79|45.64|43.24|0
1741064700000|2025-03-04 05:05:00|46|43.6|45.89|43.49|46.02|43.62|45.4|43|0
1741065000000|2025-03-04 05:10:00|45.92|43.52|46.28|43.88|46.38|43.98|45.92|43.52|0
1741065300000|2025-03-04 05:15:00|46.31|43.91|46.15|43.75|46.34|43.94|46.05|43.65|0
1741065600000|2025-03-04 05:20:00|46.14|43.74|45.83|43.43|46.16|43.76|45.76|43.36|0
1741065900000|2025-03-04 05:25:00|45.85|43.45|45.71|43.31|45.85|43.45|45.67|43.27|0
1741066200000|2025-03-04 05:30:00|45.7|43.3|45.72|43.32|45.84|43.44|45.7|43.3|0
1741066500000|2025-03-04 05:35:00|45.68|43.28|45.83|43.43|45.84|43.44|45.68|43.28|0
1741066800000|2025-03-04 05:40:00|45.84|43.44|45.91|43.51|45.93|43.53|45.75|43.35|0
1741067100000|2025-03-04 05:45:00|45.93|43.53|45.95|43.55|46|43.6|45.77|43.37|0
1741067400000|2025-03-04 05:50:00|45.97|43.57|45.87|43.47|45.97|43.57|45.73|43.33|0
1741067700000|2025-03-04 05:55:00|45.86|43.46|45.83|43.43|45.96|43.56|45.78|43.38|0
1741068000000|2025-03-04 06:00:00|45.82|43.42|45.94|43.54|46.02|43.62|45.8|43.4|0
1741068300000|2025-03-04 06:05:00|45.98|43.58|46.3|43.9|46.3|43.9|45.91|43.51|0
1741068600000|2025-03-04 06:10:00|46.31|43.91|46.41|44.01|46.45|44.05|46.23|43.83|0
1741068900000|2025-03-04 06:15:00|46.38|43.98|45.99|43.59|46.39|43.99|45.99|43.59|0
1741069200000|2025-03-04 06:20:00|45.98|43.58|45.67|43.27|45.98|43.58|45.67|43.27|0
1741069500000|2025-03-04 06:25:00|45.7|43.3|45.77|43.37|45.77|43.37|45.58|43.18|0
1741069800000|2025-03-04 06:30:00|45.83|43.43|46.1|43.7|46.12|43.72|45.59|43.19|0
1741070100000|2025-03-04 06:35:00|46.12|43.72|46.14|43.74|46.31|43.91|46.11|43.71|0
1741070400000|2025-03-04 06:40:00|46.15|43.75|45.84|43.84|46.2|43.89|45.8|43.57|0
1741070700000|2025-03-04 06:45:00|45.86|43.86|45.57|43.57|45.9|43.9|45.57|43.57|0
1741071000000|2025-03-04 06:50:00|45.58|43.58|45.62|43.62|45.66|43.66|45.39|43.39|0
1741071300000|2025-03-04 06:55:00|45.64|43.64|45.6|43.6|45.66|43.66|45.48|43.48|0
1741071600000|2025-03-04 07:00:00|45.57|43.57|45.73|43.73|45.87|43.87|45.51|43.51|0
1741071900000|2025-03-04 07:05:00|45.71|43.71|46.45|44.45|46.47|44.47|45.67|43.67|0
1741072200000|2025-03-04 07:10:00|46.49|44.49|46.57|44.57|46.77|44.77|46.34|44.34|0
1741072500000|2025-03-04 07:15:00|46.56|44.56|46.28|44.28|46.67|44.67|46.28|44.28|0
1741072800000|2025-03-04 07:20:00|46.29|44.29|46.44|44.44|46.58|44.58|46.28|44.28|0
1741073100000|2025-03-04 07:25:00|46.52|44.52|46.48|44.48|46.57|44.57|46.39|44.39|0
1741073400000|2025-03-04 07:30:00|46.5|44.5|46.44|44.44|46.65|44.65|46.32|44.32|0
1741073700000|2025-03-04 07:35:00|46.43|44.43|46.61|44.61|46.7|44.7|46.33|44.33|0
1741074000000|2025-03-04 07:40:00|46.62|44.62|46.39|44.39|46.87|44.87|46.38|44.38|0
1741074300000|2025-03-04 07:45:00|46.4|44.4|46.46|44.46|46.61|44.61|46.34|44.34|0
1741074600000|2025-03-04 07:50:00|46.48|44.48|46.55|44.55|46.56|44.56|46.29|44.29|0
1741074900000|2025-03-04 07:55:00|46.58|44.58|46.68|44.68|46.9|44.9|46.51|44.51|0
1741075200000|2025-03-04 08:00:00|46.66|44.66|46.73|44.73|46.91|44.91|46.44|44.44|0
1741075500000|2025-03-04 08:05:00|46.72|44.72|46.87|44.87|47.12|45.12|46.53|44.53|0
1741075800000|2025-03-04 08:10:00|46.91|44.91|46.27|44.27|46.93|44.93|46.23|44.23|0
1741076100000|2025-03-04 08:15:00|46.28|44.28|46.42|44.42|46.71|44.71|46.18|44.18|0
1741076400000|2025-03-04 08:20:00|46.41|44.41|46.24|44.24|46.52|44.52|46.14|44.14|0
1741076700000|2025-03-04 08:25:00|46.25|44.25|46.19|44.19|46.47|44.47|46.1|44.1|0
1741077000000|2025-03-04 08:30:00|46.24|44.24|45.83|43.83|46.32|44.32|45.57|43.55|0
1741077300000|2025-03-04 08:35:00|45.86|43.86|45.63|43.63|45.92|43.92|45.61|43.61|0
1741077600000|2025-03-04 08:40:00|45.66|43.66|45.6|43.6|45.81|43.81|45.55|43.55|0
1741077900000|2025-03-04 08:45:00|45.61|43.61|46.12|44.12|46.15|44.15|45.61|43.61|0
1741078200000|2025-03-04 08:50:00|46.17|44.17|46.22|44.22|46.45|44.45|46.17|44.17|0
1741078500000|2025-03-04 08:55:00|46.23|44.23|46.04|44.04|46.23|44.23|45.91|43.91|0
1741078800000|2025-03-04 09:00:00|46.13|44.13|45.62|43.62|46.15|44.15|45.44|43.44|0
1741079100000|2025-03-04 09:05:00|45.6|43.6|45.6|43.6|45.81|43.81|45.58|43.58|0
1741079400000|2025-03-04 09:10:00|45.62|43.62|45.91|43.91|45.99|43.99|45.4|43.4|0
1741079700000|2025-03-04 09:15:00|45.89|43.89|46.13|44.13|46.25|44.25|45.87|43.87|0
1741080000000|2025-03-04 09:20:00|46.09|44.09|46.02|44.02|46.18|44.18|45.9|43.9|0
1741080300000|2025-03-04 09:25:00|46|44|45.92|43.92|46.2|44.2|45.84|43.84|0
1741080600000|2025-03-04 09:30:00|45.93|43.93|46.16|44.16|46.18|44.18|45.9|43.9|0
1741080900000|2025-03-04 09:35:00|46.17|44.17|46.23|44.23|46.4|44.4|46.12|44.12|0
1741081200000|2025-03-04 09:40:00|46.27|44.27|45.97|43.97|46.58|44.58|45.95|43.95|0
1741081500000|2025-03-04 09:45:00|46.04|44.04|45.97|43.97|46.06|44.06|45.75|43.75|0
1741081800000|2025-03-04 09:50:00|45.96|43.96|46.54|44.04|46.79|44.29|45.96|43.96|0
1741082100000|2025-03-04 09:55:00|46.53|44.03|46.62|44.12|46.66|44.16|46.4|43.9|0
1741082400000|2025-03-04 10:00:00|46.61|44.11|47.04|44.54|47.53|45.03|46.61|44.11|0
1741082700000|2025-03-04 10:05:00|47.05|44.55|46.76|44.26|47.1|44.6|46.58|44.08|0
1741083000000|2025-03-04 10:10:00|46.75|44.25|46.58|44.08|46.8|44.3|46.54|44.04|0
1741083300000|2025-03-04 10:15:00|46.56|44.06|46.64|44.14|46.73|44.23|46.41|43.91|0
1741083600000|2025-03-04 10:20:00|46.63|44.13|46.98|44.48|46.98|44.48|46.61|44.11|0
1741083900000|2025-03-04 10:25:00|46.99|44.49|47.39|44.89|47.41|44.91|46.89|44.39|0
1741084200000|2025-03-04 10:30:00|47.33|44.83|47.11|45.11|47.48|45.28|47.02|44.52|0
1741084500000|2025-03-04 10:35:00|47.14|45.14|47.2|45.2|47.37|45.37|47.08|45.08|0
1741084800000|2025-03-04 10:40:00|47.18|45.18|47.17|45.17|47.24|45.24|46.89|44.89|0
1741085100000|2025-03-04 10:45:00|47.15|45.15|47.05|45.05|47.3|45.3|46.96|44.96|0
1741085400000|2025-03-04 10:50:00|47.04|45.04|46.78|44.78|47.11|45.11|46.74|44.74|0
1741085700000|2025-03-04 10:55:00|46.83|44.83|46.67|44.67|46.94|44.94|46.14|44.14|0
1741086000000|2025-03-04 11:00:00|46.68|44.68|46.91|44.91|46.91|44.91|46.52|44.52|0
1741086300000|2025-03-04 11:05:00|46.87|44.87|46.59|44.59|46.89|44.89|46.39|44.39|0
1741086600000|2025-03-04 11:10:00|46.61|44.61|46.63|44.63|46.7|44.7|46.35|44.35|0
1741086900000|2025-03-04 11:15:00|46.69|44.69|46.82|44.82|46.96|44.96|46.69|44.69|0
1741087200000|2025-03-04 11:20:00|46.83|44.83|46.7|44.7|46.89|44.89|46.66|44.66|0
1741087500000|2025-03-04 11:25:00|46.72|44.72|46.46|44.46|46.75|44.75|46.46|44.46|0
1741087800000|2025-03-04 11:30:00|46.48|44.48|46.7|44.7|46.77|44.77|46.35|44.35|0
1741088100000|2025-03-04 11:35:00|46.68|44.68|46.96|44.96|47.11|45.11|46.68|44.68|0
1741088400000|2025-03-04 11:40:00|46.93|44.93|46.58|44.58|46.93|44.93|46.56|44.56|0
1741088700000|2025-03-04 11:45:00|46.59|44.59|46.59|44.59|46.62|44.62|46.4|44.4|0
1741089000000|2025-03-04 11:50:00|46.58|44.58|46.62|44.62|46.73|44.73|46.36|44.36|0
1741089300000|2025-03-04 11:55:00|46.61|44.61|46.69|44.69|46.76|44.76|46.58|44.58|0
1741089600000|2025-03-04 12:00:00|46.67|44.67|47.34|45.34|47.38|45.38|46.67|44.67|0
1741089900000|2025-03-04 12:05:00|47.4|45.4|47.25|45.25|47.53|45.53|47.09|45.09|0
1741090200000|2025-03-04 12:10:00|47.26|45.26|47.47|45.47|47.49|45.49|46.98|44.98|0
1741090500000|2025-03-04 12:15:00|47.49|45.49|47.96|45.96|47.96|45.96|47.34|45.34|0
1741090800000|2025-03-04 12:20:00|47.94|45.94|48.39|46.39|48.53|46.53|47.82|45.82|0
1741091100000|2025-03-04 12:25:00|48.35|46.35|49.33|46.83|49.33|47.16|47.29|45.29|0
1741091400000|2025-03-04 12:30:00|49.35|46.85|49.09|46.59|49.53|47.03|48.94|46.44|0
1741091700000|2025-03-04 12:35:00|49.1|46.6|49.11|46.61|49.41|46.91|48.75|46.25|0
1741092000000|2025-03-04 12:40:00|49.1|46.6|48.99|46.49|49.23|46.73|48.77|46.27|0
1741092300000|2025-03-04 12:45:00|48.98|46.48|48.96|46.46|49.22|46.72|48.61|46.11|0
1741092600000|2025-03-04 12:50:00|48.94|46.44|49.3|46.8|49.36|46.86|48.77|46.27|0
1741092900000|2025-03-04 12:55:00|49.28|46.78|49.53|47.03|49.59|47.09|49.21|46.71|0
1741093200000|2025-03-04 13:00:00|49.51|47.01|49.98|47.48|50.06|47.56|49.32|46.82|0
1741093500000|2025-03-04 13:05:00|49.92|47.42|50.12|47.62|50.2|47.7|49.16|46.66|0
1741093800000|2025-03-04 13:10:00|50.2|47.7|50.33|47.83|50.35|47.85|50|47.5|0
1741094100000|2025-03-04 13:15:00|50.35|47.85|50.43|47.93|50.49|47.99|49.86|47.36|0
1741094400000|2025-03-04 13:20:00|50.45|47.95|50.33|47.83|50.51|48.01|50.15|47.65|0
1741094700000|2025-03-04 13:25:00|50.31|47.81|50.63|48.13|50.78|48.28|50.23|47.73|0
1741095000000|2025-03-04 13:30:00|50.62|48.12|50.09|47.59|50.65|48.15|49.88|47.38|0
1741095300000|2025-03-04 13:35:00|50.05|47.55|49.88|47.38|50.13|47.63|49.7|47.2|0
1741095600000|2025-03-04 13:40:00|49.9|47.4|50.32|47.82|50.46|47.96|49.64|47.14|0
1741095900000|2025-03-04 13:45:00|50.31|47.81|50.28|47.78|50.6|48.1|50.2|47.7|0
1741096200000|2025-03-04 13:50:00|50.26|47.76|50.22|47.72|50.62|48.12|50.09|47.59|0
1741096500000|2025-03-04 13:55:00|50.2|47.7|50.69|48.19|50.81|48.31|50.2|47.7|0
1741096800000|2025-03-04 14:00:00|50.73|48.23|49.95|47.45|50.75|48.25|49.77|47.27|0
1741097100000|2025-03-04 14:05:00|49.94|47.44|49.6|47.1|50.02|47.52|49.6|47.1|0
1741097400000|2025-03-04 14:10:00|49.61|47.11|49.74|47.24|50.27|47.77|49.54|47.04|0
1741097700000|2025-03-04 14:15:00|49.72|47.22|50.32|47.82|50.38|47.88|49.72|47.22|0
1741098000000|2025-03-04 14:20:00|50.4|47.9|50.3|47.8|50.63|48.13|50.24|47.74|0
1741098300000|2025-03-04 14:25:00|50.82|47.32|51.33|47.83|51.33|47.83|50.16|46.66|0
1741098600000|2025-03-04 14:30:00|50.83|48.33|51.75|48.95|52.22|49.42|50.67|48.17|0
1741098900000|2025-03-04 14:35:00|51.79|48.99|51.8|49|52.86|50.06|49.98|47.18|0
1741099200000|2025-03-04 14:40:00|51.82|49.02|52.67|49.87|52.99|50.19|51.14|48.34|0
1741099500000|2025-03-04 14:45:00|52.69|49.89|52.39|49.59|52.96|50.16|51.45|48.65|0
1741099800000|2025-03-04 14:50:00|52.35|49.55|56.29|53.49|56.66|53.86|52.27|49.47|0
1741100100000|2025-03-04 14:55:00|56.27|53.47|56.08|53.28|56.48|53.68|54.71|51.91|0
1741100400000|2025-03-04 15:00:00|56.14|53.34|56.21|53.41|56.94|54.14|55.78|52.98|0
1741100700000|2025-03-04 15:05:00|56.29|53.49|56.77|54.37|57.02|54.62|55.06|52.66|0
1741101000000|2025-03-04 15:10:00|56.76|54.36|56.36|53.96|57.25|54.85|55.78|53.38|0
1741101300000|2025-03-04 15:15:00|56.43|54.03|58.07|55.67|58.36|55.96|56.39|53.99|0
1741101600000|2025-03-04 15:20:00|57.98|55.58|58.74|56.34|59.51|57.11|57.05|54.65|0
1741101900000|2025-03-04 15:25:00|58.78|56.38|57.22|54.82|59.12|56.72|56.83|54.43|0
1741102200000|2025-03-04 15:30:00|57.3|54.9|56.06|53.66|57.48|55.08|55.5|53.1|0
1741102500000|2025-03-04 15:35:00|56.12|53.72|56.19|53.79|56.49|54.09|55.52|53.12|0
1741102800000|2025-03-04 15:40:00|56.26|53.86|55.92|53.52|56.96|54.56|55.75|53.35|0
1741103100000|2025-03-04 15:45:00|55.9|53.5|56.24|53.84|57.2|54.8|55.56|53.16|0
1741103400000|2025-03-04 15:50:00|56.22|53.82|56.92|54.52|57.12|54.72|56.05|53.65|0
1741103700000|2025-03-04 15:55:00|56.84|54.44|56.41|54.01|57.23|54.83|56.28|53.88|0
1741104000000|2025-03-04 16:00:00|56.43|54.03|56.88|54.48|57.32|54.92|56.08|53.68|0
1741104300000|2025-03-04 16:05:00|56.95|54.55|57.96|55.56|58.09|55.69|56.88|54.48|0
1741104600000|2025-03-04 16:10:00|57.85|55.45|56.29|53.89|58|55.6|56.19|53.79|0
1741104900000|2025-03-04 16:15:00|56.35|53.95|56.79|54.39|56.84|54.44|52.8|50.4|0
1741105200000|2025-03-04 16:20:00|56.81|54.41|57.03|54.63|57.23|54.83|56.14|53.74|0
1741105500000|2025-03-04 16:25:00|57.1|54.7|56.73|54.33|57.54|55.14|56.22|53.82|0
1741105800000|2025-03-04 16:30:00|56.38|53.98|56.53|54.13|56.53|54.13|55.64|53.24|0
1741106100000|2025-03-04 16:35:00|56.59|54.19|56.41|54.11|56.77|54.37|55.8|53.45|0
1741106400000|2025-03-04 16:40:00|56.43|54.13|55.16|52.86|56.56|54.26|55.01|52.71|0
1741106700000|2025-03-04 16:45:00|55.13|52.83|54.67|52.37|55.56|53.26|54.54|52.24|0
1741107000000|2025-03-04 16:50:00|54.69|52.39|54.5|52.2|55.35|53.05|54.16|51.86|0
1741107300000|2025-03-04 16:55:00|54.47|52.17|56.15|53.85|56.15|53.85|53.97|51.67|0
1741107600000|2025-03-04 17:00:00|56.12|53.82|53.53|51.23|56.12|53.82|53.34|51.04|0
1741107900000|2025-03-04 17:05:00|53.55|51.25|54.03|51.73|54.3|52|53.5|51.2|0
1741108200000|2025-03-04 17:10:00|54.05|51.75|53.56|51.26|54.05|51.75|53.23|50.93|0
1741108500000|2025-03-04 17:15:00|53.58|51.28|53.17|50.87|53.75|51.45|53.06|50.76|0
1741108800000|2025-03-04 17:20:00|53.19|50.89|53.05|50.75|53.64|51.34|52.37|50.07|0
1741109100000|2025-03-04 17:25:00|53.09|50.79|52.45|50.15|53.09|50.79|51.92|49.62|0
1741109400000|2025-03-04 17:30:00|52.55|50.25|52.69|50.39|53.35|51.05|52.51|50.21|0
1741109700000|2025-03-04 17:35:00|52.75|50.45|52.57|50.27|52.88|50.58|52.28|49.98|0
1741110000000|2025-03-04 17:40:00|52.63|50.33|52.89|50.59|53.43|51.13|52.26|49.96|0
1741110300000|2025-03-04 17:45:00|52.98|50.68|52.07|49.77|53.02|50.72|51.51|49.21|0
1741110600000|2025-03-04 17:50:00|52.12|49.82|52.48|50.18|53.33|51.03|52.1|49.8|0
1741110900000|2025-03-04 17:55:00|52.44|50.14|52.87|50.57|53.16|50.86|52.44|50.14|0
1741111200000|2025-03-04 18:00:00|52.88|50.58|52.6|50.3|53.21|50.91|52.23|49.93|0
1741111500000|2025-03-04 18:05:00|52.62|50.32|51.24|48.94|52.72|50.42|51.14|48.84|0
1741111800000|2025-03-04 18:10:00|51.3|49|50.25|47.95|51.89|49.59|50.03|47.73|0
1741112100000|2025-03-04 18:15:00|50.27|47.97|51.1|48.8|51.61|49.31|50.19|47.89|0
1741112400000|2025-03-04 18:20:00|51|48.7|51.64|49.34|52.03|49.73|50.96|48.66|0
1741112700000|2025-03-04 18:25:00|51.69|49.39|52.41|50.11|52.49|50.19|50.86|48.56|0
1741113000000|2025-03-04 18:30:00|52.47|50.17|51.8|49.5|52.85|50.55|51.78|49.48|0
1741113300000|2025-03-04 18:35:00|51.9|49.6|51.45|49.15|52.2|49.9|51.43|49.13|0
1741113600000|2025-03-04 18:40:00|51.39|49.09|51.15|48.85|51.51|49.21|50.79|48.49|0
1741113900000|2025-03-04 18:45:00|51.18|48.88|51.23|48.93|51.33|49.03|50.67|48.37|0
1741114200000|2025-03-04 18:50:00|51.17|48.87|50.67|48.37|51.43|49.13|50.49|48.19|0
1741114500000|2025-03-04 18:55:00|50.69|48.39|50.56|48.26|51.86|49.56|50.15|47.85|0
1741114800000|2025-03-04 19:00:00|50.6|48.3|49.56|47.26|50.63|48.33|49.39|47.09|0
1741115100000|2025-03-04 19:05:00|49.62|47.32|48.92|46.62|50.55|48.25|48.59|46.29|0
1741115400000|2025-03-04 19:10:00|48.9|46.6|49.34|47.04|49.59|47.29|48.82|46.52|0
1741115700000|2025-03-04 19:15:00|49.26|46.96|49.18|46.88|49.55|47.25|48.99|46.69|0
1741116000000|2025-03-04 19:20:00|49.16|46.86|48.49|46.19|49.24|46.94|48.28|45.98|0
1741116300000|2025-03-04 19:25:00|48.4|46.1|49.5|47.2|49.56|47.26|48.28|45.98|0
1741116600000|2025-03-04 19:30:00|49.32|47.02|49.71|47.41|49.94|47.64|49.25|46.95|0
1741116900000|2025-03-04 19:35:00|49.69|47.39|49.05|46.75|49.75|47.45|48.98|46.68|0
1741117200000|2025-03-04 19:40:00|49.09|46.79|48.2|45.9|49.34|47.04|48.03|45.73|0
1741117500000|2025-03-04 19:45:00|48.17|45.87|48.26|45.96|48.41|46.11|47.66|45.36|0
1741117800000|2025-03-04 19:50:00|48.22|45.92|48.13|45.83|48.32|46.02|47.77|45.47|0
1741118100000|2025-03-04 19:55:00|48.18|45.88|47.67|45.37|48.18|45.88|47.48|45.18|0
1741118400000|2025-03-04 20:00:00|47.75|45.45|47.97|45.67|48.2|45.9|47.15|44.85|0
1741118700000|2025-03-04 20:05:00|48.01|45.71|47.56|45.26|48.18|45.88|47.35|45.05|0
1741119000000|2025-03-04 20:10:00|47.65|45.35|47.23|44.93|48.37|46.07|46.75|44.45|0
1741119300000|2025-03-04 20:15:00|47.24|44.94|46.85|44.55|47.6|45.3|46.78|44.48|0
1741119600000|2025-03-04 20:20:00|46.8|44.5|45.88|43.58|46.89|44.59|45.83|43.53|0
1741119900000|2025-03-04 20:25:00|45.94|43.64|46.87|44.57|46.96|44.66|45.92|43.62|0
1741120200000|2025-03-04 20:30:00|46.92|44.62|47.86|45.56|49.46|47.16|46.83|44.53|0
1741120500000|2025-03-04 20:35:00|47.8|45.5|48.66|46.36|48.66|46.36|47.54|45.24|0
1741120800000|2025-03-04 20:40:00|48.74|46.44|48.68|46.38|49.53|47.23|48.37|46.07|0
1741121100000|2025-03-04 20:45:00|48.47|46.17|50.67|48.27|50.87|48.47|48.2|45.9|0
1741121400000|2025-03-04 20:50:00|51.21|48.81|51.7|49.3|53.71|51.31|50.55|48.15|0
1741121700000|2025-03-04 20:55:00|51.47|49.07|52.94|50.54|53.28|50.88|51.39|48.99|0
1741122000000|2025-03-04 21:00:00|52.23|49.83|51.98|49.58|52.7|50.3|51.12|48.72|0
1741122300000|2025-03-04 21:05:00|52|49.6|51.5|49.1|52.18|49.78|51.27|48.87|0
1741122600000|2025-03-04 21:10:00|51.63|49.23|51.07|48.67|51.81|49.41|50.46|48.06|0
1741122900000|2025-03-04 21:15:00|51.15|48.75|50.18|47.78|51.39|48.99|50.16|47.76|0
1741123200000|2025-03-04 21:20:00|50.16|47.76|49.09|46.69|50.51|48.11|48.88|46.48|0
1741123500000|2025-03-04 21:25:00|49.1|46.7|49.4|47.1|49.41|47.11|48.8|46.5|0
1741123800000|2025-03-04 21:30:00|49.38|47.08|50.01|47.71|50.04|47.74|49.23|46.93|0
1741124100000|2025-03-04 21:35:00|49.99|47.69|50.51|48.21|50.51|48.21|49.69|47.39|0
1741124400000|2025-03-04 21:40:00|50.48|48.18|50.35|48.05|50.85|48.55|50.16|47.86|0
1741124700000|2025-03-04 21:45:00|50.34|48.04|49.82|47.52|50.37|48.07|49.74|47.44|0
1741125000000|2025-03-04 21:50:00|49.8|47.5|50.06|47.76|50.16|47.86|49.75|47.45|0
1741125300000|2025-03-04 21:55:00|50.52|47.3|50.33|47.11|50.52|47.3|50.19|46.97|0
1741125600000|2025-03-04 22:00:00|50.34|47.12|50.97|47.75|52.55|49.33|50.28|47.06|0
1741125900000|2025-03-04 22:05:00|50.98|47.76|50.97|47.75|51.03|47.81|50.95|47.73|0
1741126200000|2025-03-04 22:10:00|50.98|47.76|51|47.78|51.06|47.84|50.97|47.75|0
1741126500000|2025-03-04 22:15:00|51.03|47.81|51|47.78|51.06|47.84|51|47.78|0
1741126800000|2025-03-04 22:20:00|51.06|47.84|51.08|47.86|51.1|47.88|51|47.78|0
1741127100000|2025-03-04 22:25:00|51.07|47.85|51.03|47.81|51.1|47.88|51|47.78|0
1741127400000|2025-03-04 22:30:00|51.01|47.79|51.03|47.81|51.04|47.82|51.01|47.79|0
1741127700000|2025-03-04 22:35:00|51.02|47.8|50.97|47.75|51.02|47.8|50.95|47.73|0
1741128000000|2025-03-04 22:40:00|50.96|47.74|50.87|47.65|50.97|47.75|50.84|47.62|0
1741128300000|2025-03-04 22:45:00|50.84|47.62|50.83|47.61|50.89|47.67|50.8|47.58|0
1741128600000|2025-03-04 22:50:00|50.84|47.62|50.76|47.54|50.84|47.62|50.74|47.52|0
1741128900000|2025-03-04 22:55:00|50.75|47.53|50.52|47.3|50.82|47.6|50.51|47.29|0
1741129200000|2025-03-04 23:00:00|50.69|47.47|50.19|46.97|51.06|47.84|50.19|46.97|0
1741129500000|2025-03-04 23:05:00|50.21|46.99|50.27|47.05|50.5|47.28|50.17|46.95|0
1741129800000|2025-03-04 23:10:00|50.29|47.07|50.29|47.07|50.35|47.13|50.13|46.91|0
1741130100000|2025-03-04 23:15:00|50.31|47.09|50.48|47.26|50.58|47.36|50.26|47.04|0
1741130400000|2025-03-04 23:20:00|50.5|47.28|50.65|47.43|50.65|47.43|50.46|47.24|0
1741130700000|2025-03-04 23:25:00|50.63|47.41|50.07|46.85|50.65|47.43|50.05|46.83|0
1741131000000|2025-03-04 23:30:00|50.09|46.87|50.13|46.91|50.16|46.94|49.91|46.69|0
1741131300000|2025-03-04 23:35:00|50.1|46.88|50.21|46.99|50.24|47.02|50.03|46.81|0
1741131600000|2025-03-04 23:40:00|50.18|46.96|50.32|47.1|50.39|47.17|50.04|46.82|0
1741131900000|2025-03-04 23:45:00|50.3|47.08|50.39|47.17|50.55|47.33|50.22|47|0
1741132200000|2025-03-04 23:50:00|50.37|47.15|50.47|47.25|50.49|47.27|50.3|47.08|0
1741132500000|2025-03-04 23:55:00|50.45|47.23|50.2|46.98|50.53|47.31|50.18|46.96|0
1741132800000|2025-03-05 00:00:00|50.21|46.99|50.15|46.93|50.43|47.21|50.11|46.89|0
1741133100000|2025-03-05 00:05:00|50.08|46.86|50.1|46.88|50.41|47.19|50|46.78|0
1741133400000|2025-03-05 00:10:00|50.08|46.86|50.29|47.07|50.38|47.16|50.06|46.84|0
1741133700000|2025-03-05 00:15:00|50.38|47.16|50.52|47.3|50.64|47.42|50.25|47.03|0
1741134000000|2025-03-05 00:20:00|50.54|47.32|50.82|47.6|50.93|47.71|50.52|47.3|0
1741134300000|2025-03-05 00:25:00|50.84|47.62|50.77|47.55|51.17|47.95|50.77|47.55|0
1741134600000|2025-03-05 00:30:00|50.74|47.52|51.1|47.88|51.18|47.96|50.65|47.43|0
1741134900000|2025-03-05 00:35:00|51.12|47.9|51.52|48.3|51.56|48.34|51.1|47.88|0
1741135200000|2025-03-05 00:40:00|51.58|48.36|50.92|47.7|51.67|48.45|50.9|47.68|0
1741135500000|2025-03-05 00:45:00|50.9|47.68|51.04|47.82|51.06|47.84|50.65|47.43|0
1741135800000|2025-03-05 00:50:00|51.05|47.83|50.86|47.64|51.08|47.86|50.82|47.6|0
1741136100000|2025-03-05 00:55:00|50.84|47.62|50.76|47.54|50.97|47.75|50.68|47.46|0
1741136400000|2025-03-05 01:00:00|50.7|47.48|51.25|48.03|51.25|48.03|50.66|47.44|0
1741136700000|2025-03-05 01:05:00|51.19|47.97|50.88|47.66|51.37|48.15|50.82|47.6|0
1741137000000|2025-03-05 01:10:00|50.87|47.65|51.01|47.79|51.07|47.85|50.77|47.55|0
1741137300000|2025-03-05 01:15:00|50.99|47.77|49.05|46.75|50.99|48.33|48.99|46.69|0
1741137600000|2025-03-05 01:20:00|49.06|46.76|48.95|46.65|49.47|47.17|48.72|46.42|0
1741137900000|2025-03-05 01:25:00|48.94|46.64|49.01|46.71|49.24|46.94|48.72|46.42|0
1741138200000|2025-03-05 01:30:00|48.95|46.65|49.19|46.89|50.24|47.94|48.93|46.63|0
1741138500000|2025-03-05 01:35:00|49.16|46.86|48.99|46.69|49.16|46.86|48.83|46.53|0
1741138800000|2025-03-05 01:40:00|48.96|46.66|48.72|46.42|49.03|46.73|48.62|46.32|0
1741139100000|2025-03-05 01:45:00|48.73|46.43|48.71|46.41|48.85|46.55|48.63|46.33|0
1741139400000|2025-03-05 01:50:00|48.69|46.39|48.87|46.47|48.89|46.49|48.65|46.28|0
1741139700000|2025-03-05 01:55:00|48.89|46.49|49.34|46.94|49.38|46.98|48.82|46.42|0
1741140000000|2025-03-05 02:00:00|49.35|46.95|49.28|46.88|49.74|47.34|49.24|46.84|0
1741140300000|2025-03-05 02:05:00|49.26|46.86|49.68|47.28|49.83|47.43|49.19|46.79|0
1741140600000|2025-03-05 02:10:00|49.69|47.29|50.4|47.6|50.42|47.92|49.61|47.21|0
1741140900000|2025-03-05 02:15:00|50.44|47.64|50.16|47.36|50.56|47.76|49.98|47.18|0
1741141200000|2025-03-05 02:20:00|50.12|47.32|49.95|47.15|50.16|47.36|49.83|47.03|0
1741141500000|2025-03-05 02:25:00|49.94|47.14|50.33|47.53|50.48|47.68|49.94|47.14|0
1741141800000|2025-03-05 02:30:00|50.3|47.5|50.68|47.88|50.69|47.89|50.25|47.45|0
1741142100000|2025-03-05 02:35:00|50.67|47.87|50.11|47.31|50.74|47.94|50.06|47.26|0
1741142400000|2025-03-05 02:40:00|50.12|47.32|49.96|47.16|50.19|47.39|49.91|47.11|0
1741142700000|2025-03-05 02:45:00|49.95|47.15|49.96|47.16|50.09|47.29|49.82|47.02|0
1741143000000|2025-03-05 02:50:00|49.99|47.19|49.72|46.92|49.99|47.19|49.62|46.82|0
1741143300000|2025-03-05 02:55:00|49.7|46.9|50.29|47.49|50.31|47.51|49.67|46.87|0
1741143600000|2025-03-05 03:00:00|50.34|47.54|50.18|47.38|50.67|47.87|49.91|47.11|0
1741143900000|2025-03-05 03:05:00|50.17|47.37|49.61|46.81|50.24|47.44|49.36|46.56|0
1741144200000|2025-03-05 03:10:00|49.63|46.83|49|46.2|49.69|46.89|48.9|46.1|0
1741144500000|2025-03-05 03:15:00|48.98|46.18|49.14|46.34|49.42|46.62|48.96|46.16|0
1741144800000|2025-03-05 03:20:00|49.18|46.38|49.21|46.41|49.29|46.49|49.09|46.29|0
1741145100000|2025-03-05 03:25:00|49.17|46.37|49.27|46.47|49.29|46.49|49.12|46.32|0
1741145400000|2025-03-05 03:30:00|49.29|46.49|49.42|46.62|49.48|46.68|49.1|46.3|0
1741145700000|2025-03-05 03:35:00|49.44|46.64|49.95|47.15|49.99|47.19|49.4|46.6|0
1741146000000|2025-03-05 03:40:00|49.96|47.16|49.71|47.31|49.96|47.46|49.53|46.95|0
1741146300000|2025-03-05 03:45:00|49.75|47.35|49.16|46.76|49.89|47.49|48.92|46.52|0
1741146600000|2025-03-05 03:50:00|49.18|46.78|49.19|46.79|49.34|46.94|49.07|46.67|0
1741146900000|2025-03-05 03:55:00|49.18|46.78|48.91|46.51|49.2|46.8|48.77|46.37|0
1741147200000|2025-03-05 04:00:00|48.92|46.52|48.7|46.7|49.18|46.78|48.61|46.37|0
1741147500000|2025-03-05 04:05:00|48.69|46.69|48.36|46.36|48.8|46.8|48.32|46.32|0
1741147800000|2025-03-05 04:10:00|48.41|46.41|48.45|46.45|48.55|46.55|48.41|46.41|0
1741148100000|2025-03-05 04:15:00|48.47|46.47|48.6|46.6|48.64|46.64|48.41|46.41|0
1741148400000|2025-03-05 04:20:00|48.58|46.58|48.74|46.74|48.81|46.81|48.51|46.51|0
1741148700000|2025-03-05 04:25:00|48.71|46.71|48.77|46.77|48.83|46.83|48.65|46.65|0
1741149000000|2025-03-05 04:30:00|48.83|46.83|48.91|46.91|48.93|46.93|48.77|46.77|0
1741149300000|2025-03-05 04:35:00|48.93|46.93|48.77|46.77|48.95|46.95|48.75|46.75|0
1741149600000|2025-03-05 04:40:00|48.75|46.75|48.83|46.83|48.89|46.89|48.75|46.75|0
1741149900000|2025-03-05 04:45:00|48.84|46.84|48.86|46.86|48.94|46.94|48.81|46.81|0
1741150200000|2025-03-05 04:50:00|48.88|46.88|48.9|46.9|48.94|46.94|48.81|46.81|0
1741150500000|2025-03-05 04:55:00|48.88|46.88|48.82|46.82|48.88|46.88|48.78|46.78|0
1741150800000|2025-03-05 05:00:00|48.8|46.8|48.76|46.76|48.9|46.9|48.69|46.69|0
1741151100000|2025-03-05 05:05:00|48.74|46.74|48.65|46.65|48.76|46.76|48.65|46.65|0
1741151400000|2025-03-05 05:10:00|48.67|46.67|48.87|46.87|48.9|46.9|48.67|46.67|0
1741151700000|2025-03-05 05:15:00|48.89|46.89|49.18|47.18|49.26|47.26|48.89|46.89|0
1741152000000|2025-03-05 05:20:00|49.17|47.17|49.17|47.17|49.42|47.42|49.13|47.13|0
1741152300000|2025-03-05 05:25:00|49.18|47.18|49.51|47.51|49.51|47.51|49.14|47.14|0
1741152600000|2025-03-05 05:30:00|49.49|47.49|49.3|47.3|49.49|47.49|49.25|47.25|0
1741152900000|2025-03-05 05:35:00|49.28|47.28|49.1|47.1|49.3|47.3|49.1|47.1|0
1741153200000|2025-03-05 05:40:00|49.12|47.12|48.96|46.96|49.12|47.12|48.91|46.91|0
1741153500000|2025-03-05 05:45:00|48.94|46.94|48.9|46.9|48.96|46.96|48.85|46.85|0
1741153800000|2025-03-05 05:50:00|48.89|46.89|48.79|46.79|48.94|46.94|48.75|46.75|0
1741154100000|2025-03-05 05:55:00|48.77|46.77|48.78|46.78|48.88|46.88|48.77|46.77|0
1741154400000|2025-03-05 06:00:00|48.8|46.8|48.86|46.86|48.88|46.88|48.76|46.76|0
1741154700000|2025-03-05 06:05:00|48.87|46.87|48.81|46.81|48.92|46.92|48.72|46.72|0
1741155000000|2025-03-05 06:10:00|48.83|46.83|48.61|46.61|48.86|46.86|48.59|46.59|0
1741155300000|2025-03-05 06:15:00|48.63|46.63|48.91|46.91|48.91|46.91|48.62|46.62|0
1741155600000|2025-03-05 06:20:00|48.89|46.89|49.11|47.11|49.14|47.14|48.84|46.84|0
1741155900000|2025-03-05 06:25:00|49.1|47.1|49.34|47.34|49.42|47.42|49.09|47.09|0
1741156200000|2025-03-05 06:30:00|49.3|47.3|49.33|47.33|49.43|47.43|49.22|47.22|0
1741156500000|2025-03-05 06:35:00|49.32|47.32|49.16|47.16|49.33|47.33|48.98|46.98|0
1741156800000|2025-03-05 06:40:00|49.15|47.15|48.98|46.98|49.15|47.15|48.82|46.82|0
1741157100000|2025-03-05 06:45:00|48.96|46.96|48.98|46.98|49.06|47.06|48.88|46.88|0
1741157400000|2025-03-05 06:50:00|48.97|46.97|48.73|46.73|49|47|48.71|46.71|0
1741157700000|2025-03-05 06:55:00|48.74|46.74|48.86|46.86|48.88|46.88|48.67|46.67|0
1741158000000|2025-03-05 07:00:00|48.79|46.79|48.82|46.82|48.86|46.86|48.38|46.38|0
1741158300000|2025-03-05 07:05:00|48.86|46.86|48.74|46.74|48.9|46.9|48.57|46.57|0
1741158600000|2025-03-05 07:10:00|48.72|46.72|48.98|46.98|49.09|47.09|48.72|46.72|0
1741158900000|2025-03-05 07:15:00|48.99|46.99|49|47|49.07|47.07|48.87|46.87|0
1741159200000|2025-03-05 07:20:00|49.01|47.01|48.26|46.26|49.01|47.01|48.19|46.19|0
1741159500000|2025-03-05 07:25:00|48.27|46.27|48.23|46.23|48.38|46.38|48.15|46.15|0
1741159800000|2025-03-05 07:30:00|48.26|46.26|48.28|46.28|48.42|46.42|48.24|46.24|0
1741160100000|2025-03-05 07:35:00|48.29|46.29|48.3|46.3|48.32|46.32|48.15|46.15|0
1741160400000|2025-03-05 07:40:00|48.34|46.34|48.37|46.37|48.55|46.55|48.27|46.27|0
1741160700000|2025-03-05 07:45:00|48.39|46.39|48.3|46.3|48.5|46.5|48.2|46.2|0
1741161000000|2025-03-05 07:50:00|48.28|46.28|48.45|46.45|48.55|46.55|48.28|46.28|0
1741161300000|2025-03-05 07:55:00|48.47|46.47|48.49|46.49|48.53|46.53|48.16|46.16|0
1741161600000|2025-03-05 08:00:00|48.5|46.5|48.61|46.61|48.75|46.75|48.44|46.44|0
1741161900000|2025-03-05 08:05:00|48.6|46.6|48.83|46.83|48.83|46.83|48.43|46.43|0
1741162200000|2025-03-05 08:10:00|48.85|46.85|48.44|46.44|48.87|46.87|48.42|46.42|0
1741162500000|2025-03-05 08:15:00|48.42|46.42|47.81|45.81|48.46|46.46|47.79|45.79|0
1741162800000|2025-03-05 08:20:00|47.79|45.79|47.88|45.88|48.04|46.04|47.75|45.75|0
1741163100000|2025-03-05 08:25:00|47.92|45.92|47.45|45.45|48.04|46.04|47.43|45.43|0
1741163400000|2025-03-05 08:30:00|47.43|45.43|47.82|45.82|47.86|45.86|47.41|45.41|0
1741163700000|2025-03-05 08:35:00|47.81|45.81|48.01|46.01|48.29|46.29|47.69|45.69|0
1741164000000|2025-03-05 08:40:00|47.99|45.99|48.03|46.03|48.18|46.18|47.94|45.94|0
1741164300000|2025-03-05 08:45:00|48.01|46.01|48.3|46.3|48.41|46.41|47.95|45.95|0
1741164600000|2025-03-05 08:50:00|48.32|46.32|48.24|46.24|48.49|46.49|48.22|46.22|0
1741164900000|2025-03-05 08:55:00|48.22|46.22|48.31|46.31|48.54|46.54|48.22|46.22|0
1741165200000|2025-03-05 09:00:00|48.3|46.3|48.48|46.48|48.62|46.62|48.3|46.3|0
1741165500000|2025-03-05 09:05:00|48.52|46.52|48.19|46.19|48.6|46.6|48.16|46.16|0
1741165800000|2025-03-05 09:10:00|48.18|46.18|47.98|45.98|48.25|46.25|47.93|45.93|0
1741166100000|2025-03-05 09:15:00|47.96|45.96|48.04|46.04|48.21|46.21|47.93|45.93|0
1741166400000|2025-03-05 09:20:00|48.02|46.02|47.47|45.47|48.02|46.02|47.4|45.4|0
1741166700000|2025-03-05 09:25:00|47.41|45.41|47.39|45.39|47.49|45.49|47.24|45.24|0
1741167000000|2025-03-05 09:30:00|47.38|45.38|47.26|45.26|47.41|45.41|47.15|45.15|0
1741167300000|2025-03-05 09:35:00|47.24|45.24|47.31|45.31|47.37|45.37|47.09|45.09|0
1741167600000|2025-03-05 09:40:00|47.3|45.3|47.05|45.05|47.39|45.39|47.05|45.05|0
1741167900000|2025-03-05 09:45:00|47.03|45.03|46.92|44.92|47.14|45.14|46.8|44.8|0
1741168200000|2025-03-05 09:50:00|46.9|44.9|47.16|45.16|47.16|45.16|46.82|44.82|0
1741168500000|2025-03-05 09:55:00|47.18|45.18|47.14|45.14|47.3|45.3|47.08|45.08|0
1741168800000|2025-03-05 10:00:00|47.13|45.13|47.31|45.31|47.34|45.34|46.97|44.97|0
1741169100000|2025-03-05 10:05:00|47.29|45.29|47.15|45.15|47.31|45.31|46.89|44.89|0
1741169400000|2025-03-05 10:10:00|47.17|45.17|47.76|45.76|47.98|45.98|47.13|45.13|0
1741169700000|2025-03-05 10:15:00|47.7|45.7|47.87|45.87|48.14|46.14|47.68|45.68|0
1741170000000|2025-03-05 10:20:00|47.88|45.88|48.15|46.15|48.17|46.17|47.87|45.87|0
1741170300000|2025-03-05 10:25:00|48.13|46.13|48.32|46.32|48.4|46.4|48.06|46.06|0
1741170600000|2025-03-05 10:30:00|48.34|46.34|48.2|46.2|48.36|46.36|48.04|46.04|0
1741170900000|2025-03-05 10:35:00|48.21|46.21|47.85|45.85|48.22|46.22|47.84|45.84|0
1741171200000|2025-03-05 10:40:00|47.82|45.82|47.78|45.78|47.94|45.94|47.69|45.69|0
1741171500000|2025-03-05 10:45:00|47.82|45.82|48.03|46.03|48.03|46.03|47.54|45.54|0
1741171800000|2025-03-05 10:50:00|48.05|46.05|48.14|46.14|48.2|46.2|47.93|45.93|0
1741172100000|2025-03-05 10:55:00|48.16|46.16|48.34|46.34|48.4|46.4|48.16|46.16|0
1741172400000|2025-03-05 11:00:00|48.35|46.35|48.39|46.39|48.6|46.6|48.26|46.26|0
1741172700000|2025-03-05 11:05:00|48.35|46.35|48.4|46.4|48.68|46.68|48.35|46.35|0
1741173000000|2025-03-05 11:10:00|48.37|46.37|48.44|46.44|48.6|46.6|48.22|46.22|0
1741173300000|2025-03-05 11:15:00|48.41|46.41|48.42|46.42|48.52|46.52|48.27|46.27|0
1741173600000|2025-03-05 11:20:00|48.39|46.39|48.48|46.48|48.56|46.56|48.21|46.21|0
1741173900000|2025-03-05 11:25:00|48.5|46.5|48.38|46.38|48.62|46.62|48.29|46.29|0
1741174200000|2025-03-05 11:30:00|48.4|46.4|48.52|46.52|48.52|46.52|48.21|46.21|0
1741174500000|2025-03-05 11:35:00|48.5|46.5|48.38|46.38|48.64|46.64|48.36|46.36|0
1741174800000|2025-03-05 11:40:00|48.36|46.36|48.33|46.33|48.51|46.51|48.28|46.28|0
1741175100000|2025-03-05 11:45:00|48.34|46.34|48.34|46.34|48.43|46.43|48.26|46.26|0
1741175400000|2025-03-05 11:50:00|48.33|46.33|50.16|48.16|50.45|48.45|48.32|46.32|0
1741175700000|2025-03-05 11:55:00|50.17|48.17|49.41|47.41|50.28|48.28|49.36|47.36|0
1741176000000|2025-03-05 12:00:00|49.3|47.3|49.5|47.5|49.55|47.55|48.99|46.99|0
1741176300000|2025-03-05 12:05:00|49.54|47.54|49.11|47.11|49.63|47.63|49.01|47.01|0
1741176600000|2025-03-05 12:10:00|49.12|47.12|49.38|47.38|49.51|47.51|48.87|46.87|0
1741176900000|2025-03-05 12:15:00|49.43|47.43|49.92|47.92|49.92|47.92|48.62|46.62|0
1741177200000|2025-03-05 12:20:00|49.91|47.91|49.86|47.86|50.47|48.47|49.72|47.72|0
1741177500000|2025-03-05 12:25:00|49.84|47.84|49.76|47.76|50.05|48.05|49.7|47.7|0
1741177800000|2025-03-05 12:30:00|49.77|47.77|49.41|47.41|49.83|47.83|49.33|47.33|0
1741178100000|2025-03-05 12:35:00|49.42|47.42|49.27|47.27|49.48|47.48|49.17|47.17|0
1741178400000|2025-03-05 12:40:00|49.29|47.29|49.13|47.13|49.35|47.35|49.09|47.09|0
1741178700000|2025-03-05 12:45:00|49.09|47.09|49.78|47.78|50.04|48.04|49.05|47.05|0
1741179000000|2025-03-05 12:50:00|49.8|47.8|49.81|47.81|49.85|47.85|49.52|47.52|0
1741179300000|2025-03-05 12:55:00|49.84|47.84|50.06|48.06|50.19|48.19|49.78|47.78|0
1741179600000|2025-03-05 13:00:00|50.05|48.05|49.11|47.11|50.33|48.33|48.93|46.93|0
1741179900000|2025-03-05 13:05:00|49.2|47.2|49.55|47.55|49.91|47.91|49.1|47.1|0
1741180200000|2025-03-05 13:10:00|49.5|47.5|49.67|47.67|49.82|47.82|49.17|47.17|0
1741180500000|2025-03-05 13:15:00|49.66|47.66|50.59|48.59|50.8|48.8|49.66|47.66|0
1741180800000|2025-03-05 13:20:00|50.61|48.61|50.3|48.3|50.62|48.62|49.92|47.92|0
1741181100000|2025-03-05 13:25:00|50.26|48.26|50.9|48.9|51.28|49.28|50.18|48.18|0
1741181400000|2025-03-05 13:30:00|50.86|48.86|50.19|48.19|50.89|48.89|50.13|48.13|0
1741181700000|2025-03-05 13:35:00|50.17|48.17|50.78|48.78|50.82|48.82|50.17|48.17|0
1741182000000|2025-03-05 13:40:00|50.79|48.79|51.09|49.09|51.09|49.09|50.31|48.31|0
1741182300000|2025-03-05 13:45:00|51.11|49.11|50.79|48.79|51.11|49.11|50.35|48.35|0
1741182600000|2025-03-05 13:50:00|50.76|48.76|50.46|48.46|50.91|48.91|50.39|48.39|0
1741182900000|2025-03-05 13:55:00|50.45|48.45|50.93|48.93|50.99|48.99|50.44|48.44|0
1741183200000|2025-03-05 14:00:00|50.91|48.91|51.55|49.55|51.62|49.62|50.91|48.91|0
1741183500000|2025-03-05 14:05:00|51.54|49.54|51.29|49.29|51.58|49.58|51.05|49.05|0
1741183800000|2025-03-05 14:10:00|51.31|49.31|50.58|48.58|51.41|49.41|50.57|48.57|0
1741184100000|2025-03-05 14:15:00|50.56|48.56|50.44|48.44|50.56|48.56|50.02|48.02|0
1741184400000|2025-03-05 14:20:00|50.48|48.48|50.9|48.9|50.92|48.92|50.44|48.44|0
1741184700000|2025-03-05 14:25:00|51.34|48.54|51.46|48.66|51.62|48.82|50.9|48.1|0
1741185000000|2025-03-05 14:30:00|51.06|49.06|50.29|48.29|51.26|49.26|50.24|48.24|0
1741185300000|2025-03-05 14:35:00|50.27|48.27|51.21|49.21|52.19|50.19|50.03|48.03|0
1741185600000|2025-03-05 14:40:00|51.17|49.17|50.39|48.39|51.19|49.19|49.67|47.67|0
1741185900000|2025-03-05 14:45:00|50.32|48.32|51.43|49.43|51.45|49.45|49.95|47.95|0
1741186200000|2025-03-05 14:50:00|51.47|49.47|51.62|49.62|51.8|49.8|50.17|48.17|0
1741186500000|2025-03-05 14:55:00|51.67|49.67|52.43|50.43|53.03|51.03|51.35|49.35|0
1741186800000|2025-03-05 15:00:00|51.66|49.66|50.43|47.93|51.68|49.68|49.55|47.05|0
1741187100000|2025-03-05 15:05:00|50.37|47.87|49.67|47.17|50.84|48.34|49.49|46.99|0
1741187400000|2025-03-05 15:10:00|49.69|47.19|49.82|47.32|50.36|47.86|49.47|46.97|0
1741187700000|2025-03-05 15:15:00|49.51|47.01|51.05|48.55|51.27|48.77|49.49|46.99|0
1741188000000|2025-03-05 15:20:00|51.07|48.57|51.38|48.88|52.25|49.75|50.74|48.24|0
1741188300000|2025-03-05 15:25:00|51.51|49.01|51.65|49.15|51.99|49.49|50.79|48.29|0
1741188600000|2025-03-05 15:30:00|51.54|49.04|51.01|48.51|51.93|49.43|50.67|48.17|0
1741188900000|2025-03-05 15:35:00|51.02|48.52|49.24|46.74|51.13|48.63|49.24|46.74|0
1741189200000|2025-03-05 15:40:00|49.18|46.68|50.11|47.61|50.48|47.98|49.18|46.68|0
1741189500000|2025-03-05 15:45:00|50.17|47.67|50.61|48.11|50.85|48.35|49.56|47.06|0
1741189800000|2025-03-05 15:50:00|50.64|48.14|50.03|47.53|51.3|48.8|49.97|47.47|0
1741190100000|2025-03-05 15:55:00|50.01|47.51|50.43|47.93|50.51|48.01|49.67|47.17|0
1741190400000|2025-03-05 16:00:00|50.49|47.99|51.21|48.71|51.6|49.1|50.49|47.99|0
1741190700000|2025-03-05 16:05:00|51.17|48.67|51.68|49.18|51.87|49.37|51.09|48.59|0
1741191000000|2025-03-05 16:10:00|51.7|49.2|52.54|50.04|53.18|50.68|51.46|48.96|0
1741191300000|2025-03-05 16:15:00|52.6|50.1|53.01|50.51|53.38|50.88|52.41|49.91|0
1741191600000|2025-03-05 16:20:00|53.04|50.54|52.93|50.43|53.39|50.89|52.64|50.14|0
1741191900000|2025-03-05 16:25:00|52.88|50.38|52.69|50.19|53.62|51.12|52.65|50.15|0
1741192200000|2025-03-05 16:30:00|52.77|50.27|53.78|51.28|53.91|51.41|52.77|50.27|0
1741192500000|2025-03-05 16:35:00|53.69|51.19|53.4|50.9|53.91|51.41|52.87|50.37|0
1741192800000|2025-03-05 16:40:00|53.38|50.88|54.02|52.02|54.17|52.17|53.08|50.88|0
1741193100000|2025-03-05 16:45:00|53.96|51.96|53.7|51.7|54.32|52.32|53.51|51.51|0
1741193400000|2025-03-05 16:50:00|53.81|51.81|53.49|51.49|54.27|52.27|53.38|51.38|0
1741193700000|2025-03-05 16:55:00|53.47|51.47|53.35|50.85|53.55|51.55|51.37|48.97|0
1741194000000|2025-03-05 17:00:00|53.4|50.9|51.53|49.03|53.4|50.9|50.95|48.45|0
1741194300000|2025-03-05 17:05:00|51.5|49|51.04|48.54|51.59|49.09|51.02|48.52|0
1741194600000|2025-03-05 17:10:00|51.06|48.56|51.22|48.72|51.35|48.85|50.66|48.16|0
1741194900000|2025-03-05 17:15:00|51.2|48.7|52.1|49.6|52.32|49.82|50.92|48.42|0
1741195200000|2025-03-05 17:20:00|52.06|49.56|50.85|48.35|52.2|49.7|50.76|48.26|0
1741195500000|2025-03-05 17:25:00|50.86|48.36|50.28|47.78|51.6|49.1|50.26|47.76|0
1741195800000|2025-03-05 17:30:00|50.26|47.76|49.85|47.85|50.4|48.07|49.77|47.54|0
1741196100000|2025-03-05 17:35:00|49.89|47.89|49.19|47.19|50.15|48.15|49.19|47.19|0
1741196400000|2025-03-05 17:40:00|49.17|47.17|49.21|47.21|49.47|47.47|49.02|47.02|0
1741196700000|2025-03-05 17:45:00|49.23|47.23|49.35|47.35|50.22|48.22|49.23|47.23|0
1741197000000|2025-03-05 17:50:00|49.31|47.31|48.47|46.47|49.42|47.42|48.05|46.05|0
1741197300000|2025-03-05 17:55:00|48.51|46.51|47.95|45.95|48.54|46.54|47.83|45.83|0
1741197600000|2025-03-05 18:00:00|47.97|45.97|47.88|45.88|48.32|46.32|47.4|45.4|0
1741197900000|2025-03-05 18:05:00|48.01|46.01|50.19|47.69|50.56|48.06|47.61|45.61|0
1741198200000|2025-03-05 18:10:00|50.25|47.75|49.37|46.87|50.25|47.75|48.84|46.34|0
1741198500000|2025-03-05 18:15:00|49.36|46.86|49.12|46.62|49.66|47.16|48.88|46.38|0
1741198800000|2025-03-05 18:20:00|49.2|46.7|48.78|46.28|49.46|46.96|48.78|46.28|0
1741199100000|2025-03-05 18:25:00|48.77|46.27|48.84|46.84|49.16|47.16|48.46|46.27|0
1741199400000|2025-03-05 18:30:00|49|47|49.23|47.23|49.88|47.88|48.59|46.59|0
1741199700000|2025-03-05 18:35:00|49.17|47.17|48.78|46.78|49.59|47.59|48.69|46.69|0
1741200000000|2025-03-05 18:40:00|48.74|46.74|49.41|47.41|49.54|47.54|48.74|46.74|0
1741200300000|2025-03-05 18:45:00|49.37|47.37|48.16|46.16|49.37|47.37|48.03|46.03|0
1741200600000|2025-03-05 18:50:00|48.14|46.14|47.75|45.75|48.16|46.16|47.38|45.38|0
1741200900000|2025-03-05 18:55:00|47.73|45.73|46.74|44.74|47.77|45.77|46.7|44.7|0
1741201200000|2025-03-05 19:00:00|46.8|44.8|46.31|44.31|47.71|45.71|46.26|44.26|0
1741201500000|2025-03-05 19:05:00|46.29|44.29|45.12|43.12|46.5|44.5|45.12|43.12|0
1741201800000|2025-03-05 19:10:00|45.13|43.13|45.06|43.06|45.42|43.42|44.86|42.86|0
1741202100000|2025-03-05 19:15:00|45.01|43.01|45.93|43.93|45.95|43.95|44.77|42.77|0
1741202400000|2025-03-05 19:20:00|45.88|43.88|45.09|43.09|46.15|44.15|45|43|0
1741202700000|2025-03-05 19:25:00|45.04|43.04|44.45|42.45|45.22|43.22|43.73|41.73|0
1741203000000|2025-03-05 19:30:00|44.39|42.39|44.18|42.18|44.43|42.43|43.98|41.98|0
1741203300000|2025-03-05 19:35:00|44.16|42.16|44.28|42.28|44.95|42.95|43.94|41.94|0
1741203600000|2025-03-05 19:40:00|44.25|42.25|44.35|42.35|44.48|42.48|43.89|41.89|0
1741203900000|2025-03-05 19:45:00|44.3|42.3|43.82|41.82|44.51|42.51|43.74|41.74|0
1741204200000|2025-03-05 19:50:00|43.78|41.78|43.74|41.74|44.1|42.1|43.64|41.64|0
1741204500000|2025-03-05 19:55:00|43.76|41.76|44.22|42.22|44.29|42.29|43.44|41.44|0
1741204800000|2025-03-05 20:00:00|44.26|42.26|43.33|41.33|44.31|42.31|43.08|41.08|0
1741205100000|2025-03-05 20:05:00|43.32|41.32|43.09|41.09|43.54|41.54|42.95|40.95|0
1741205400000|2025-03-05 20:10:00|43.19|41.19|43.12|41.12|43.4|41.4|43.03|41.03|0
1741205700000|2025-03-05 20:15:00|43.14|41.14|44.66|42.16|45.02|42.81|43.02|41.02|0
1741206000000|2025-03-05 20:20:00|44.55|42.05|44.8|42.3|45.34|42.84|44.41|41.91|0
1741206300000|2025-03-05 20:25:00|44.82|42.32|44.03|41.53|44.91|42.41|43.89|41.39|0
1741206600000|2025-03-05 20:30:00|44.1|41.6|44.39|42.39|44.83|42.75|44.01|41.57|0
1741206900000|2025-03-05 20:35:00|44.35|42.35|44.27|42.27|44.8|42.8|44.2|42.2|0
1741207200000|2025-03-05 20:40:00|44.24|42.24|44.03|42.03|44.44|42.44|43.9|41.9|0
1741207500000|2025-03-05 20:45:00|44.1|42.1|44.51|42.51|44.79|42.79|44.08|42.08|0
1741207800000|2025-03-05 20:50:00|44.78|42.78|44.13|42.13|45.75|43.75|43.93|41.93|0
1741208100000|2025-03-05 20:55:00|44.34|42.34|44.59|42.59|44.76|42.76|44.06|42.06|0
1741208400000|2025-03-05 21:00:00|44.67|42.67|44.66|42.66|44.88|42.88|44.47|42.47|0
1741208700000|2025-03-05 21:05:00|44.68|42.68|44.77|42.77|45.21|43.21|44.47|42.47|0
1741209000000|2025-03-05 21:10:00|44.75|42.75|44.96|42.96|45.03|43.03|44.69|42.69|0
1741209300000|2025-03-05 21:15:00|44.92|42.92|44.56|42.56|44.95|42.95|44.45|42.45|0
1741209600000|2025-03-05 21:20:00|44.57|42.57|44.85|42.85|44.86|42.86|44.5|42.5|0
1741209900000|2025-03-05 21:25:00|44.84|42.84|44.66|42.66|44.91|42.91|44.66|42.66|0
1741210200000|2025-03-05 21:30:00|44.71|42.71|44.75|42.75|44.91|42.91|44.68|42.68|0
1741210500000|2025-03-05 21:35:00|44.79|42.79|44.69|42.69|44.79|42.79|44.69|42.69|0
1741210800000|2025-03-05 21:40:00|44.65|42.65|44.74|42.74|44.78|42.78|44.6|42.6|0
1741211100000|2025-03-05 21:45:00|44.75|42.75|44.87|42.87|45.01|43.01|44.71|42.71|0
1741211400000|2025-03-05 21:50:00|44.89|42.89|44.89|42.89|44.96|42.96|44.89|42.89|0
1741211700000|2025-03-05 21:55:00|45.29|42.49|45.33|42.53|45.48|42.68|45.21|42.41|0
1741212000000|2025-03-05 22:00:00|45.35|42.55|45.34|42.54|45.36|42.56|45.28|42.48|0
1741212300000|2025-03-05 22:05:00|45.32|42.52|45.3|42.5|45.32|42.52|45.3|42.5|0
1741212600000|2025-03-05 22:10:00|45.29|42.49|45.28|42.48|45.31|42.51|45.26|42.46|0
1741212900000|2025-03-05 22:15:00|45.27|42.47|45.27|42.47|45.28|42.48|45.27|42.47|0
1741213200000|2025-03-05 22:20:00|45.26|42.46|45.28|42.48|45.28|42.48|45.26|42.46|0
1741213500000|2025-03-05 22:25:00|45.26|42.46|45.26|42.46|45.29|42.49|45.25|42.45|0
1741213800000|2025-03-05 22:30:00|45.25|42.45|45.26|42.46|45.27|42.47|45.25|42.45|0
1741214100000|2025-03-05 22:35:00|45.25|42.45|45.27|42.47|45.27|42.47|45.25|42.45|0
1741214400000|2025-03-05 22:40:00|45.26|42.46|45.26|42.46|45.26|42.46|45.24|42.44|0
1741214700000|2025-03-05 22:45:00|45.25|42.45|45.29|42.49|45.29|42.49|45.25|42.45|0
1741215000000|2025-03-05 22:50:00|45.31|42.51|45.35|42.55|45.41|42.61|45.25|42.45|0
1741215300000|2025-03-05 22:55:00|45.36|42.56|45.35|42.55|45.41|42.61|45.3|42.5|0
1741215600000|2025-03-05 23:00:00|45.19|42.39|44.92|42.12|45.31|42.51|44.9|42.1|0
1741215900000|2025-03-05 23:05:00|44.89|42.09|45.03|42.23|45.03|42.23|44.89|42.09|0
1741216200000|2025-03-05 23:10:00|45.02|42.22|44.8|42|45.02|42.22|44.72|41.92|0
1741216500000|2025-03-05 23:15:00|44.84|42.04|44.93|42.13|44.97|42.17|44.8|42|0
1741216800000|2025-03-05 23:20:00|44.94|42.14|45.08|42.28|45.13|42.33|44.83|42.03|0
1741217100000|2025-03-05 23:25:00|45.04|42.24|45.07|42.27|45.09|42.29|44.97|42.17|0
1741217400000|2025-03-05 23:30:00|45.06|42.26|45.44|42.64|45.49|42.69|45.05|42.25|0
1741217700000|2025-03-05 23:35:00|45.45|42.65|45.29|42.49|45.55|42.75|45.29|42.49|0
1741218000000|2025-03-05 23:40:00|45.31|42.51|45.18|42.38|45.31|42.51|45.15|42.35|0
1741218300000|2025-03-05 23:45:00|45.16|42.36|45.22|42.42|45.31|42.51|45.14|42.34|0
1741218600000|2025-03-05 23:50:00|45.21|42.41|45.26|42.46|45.27|42.47|45.11|42.31|0
1741218900000|2025-03-05 23:55:00|45.24|42.44|45.29|42.49|45.32|42.52|45.21|42.41|0
1741219200000|2025-03-06 00:00:00|45.34|42.54|45.23|42.43|45.48|42.68|45.12|42.32|0
1741219500000|2025-03-06 00:05:00|45.21|42.41|45.28|42.48|45.35|42.55|45.12|42.32|0
1741219800000|2025-03-06 00:10:00|45.26|42.46|45.01|42.21|45.33|42.53|44.98|42.18|0
1741220100000|2025-03-06 00:15:00|44.99|42.19|45.04|42.24|45.08|42.28|44.95|42.15|0
1741220400000|2025-03-06 00:20:00|45.05|42.25|45.15|42.35|45.21|42.41|44.99|42.19|0
1741220700000|2025-03-06 00:25:00|45.14|42.34|45|42.2|45.15|42.35|44.99|42.19|0
1741221000000|2025-03-06 00:30:00|44.99|42.19|45.02|42.22|45.04|42.24|44.97|42.17|0
1741221300000|2025-03-06 00:35:00|45.04|42.24|45.18|42.38|45.2|42.4|45.02|42.22|0
1741221600000|2025-03-06 00:40:00|45.16|42.36|45.14|42.34|45.2|42.4|45.09|42.29|0
1741221900000|2025-03-06 00:45:00|45.18|42.38|45.32|42.52|45.34|42.54|45.13|42.33|0
1741222200000|2025-03-06 00:50:00|45.31|42.51|45.45|42.65|45.47|42.67|45.22|42.42|0
1741222500000|2025-03-06 00:55:00|45.43|42.63|45.68|42.88|45.78|42.98|45.42|42.62|0
1741222800000|2025-03-06 01:00:00|45.67|42.87|45.72|42.92|45.74|42.94|45.48|42.68|0
1741223100000|2025-03-06 01:05:00|45.68|42.88|45.51|42.71|45.71|42.91|45.48|42.68|0
1741223400000|2025-03-06 01:10:00|45.46|42.66|45.35|42.55|45.46|42.66|45.34|42.54|0
1741223700000|2025-03-06 01:15:00|45.37|42.57|45.08|43.08|45.42|43.1|44.9|42.57|0
1741224000000|2025-03-06 01:20:00|45.07|43.07|45.01|43.01|45.08|43.08|44.97|42.97|0
1741224300000|2025-03-06 01:25:00|45.05|43.05|44.99|42.99|45.06|43.06|44.91|42.91|0
1741224600000|2025-03-06 01:30:00|44.98|42.98|45.17|43.17|45.24|43.24|44.97|42.97|0
1741224900000|2025-03-06 01:35:00|45.18|43.18|45.26|43.26|45.29|43.29|45.09|43.09|0
1741225200000|2025-03-06 01:40:00|45.25|43.25|45.24|43.24|45.35|43.35|45.16|43.16|0
1741225500000|2025-03-06 01:45:00|45.25|43.25|45.27|43.27|45.27|43.27|45.23|43.23|0
1741225800000|2025-03-06 01:50:00|45.33|43.33|44.94|42.94|45.33|43.33|44.94|42.94|0
1741226100000|2025-03-06 01:55:00|44.92|42.92|44.99|42.99|45.05|43.05|44.91|42.91|0
1741226400000|2025-03-06 02:00:00|44.98|42.98|44.88|42.88|44.99|42.99|44.85|42.85|0
1741226700000|2025-03-06 02:05:00|44.86|42.86|44.81|42.81|44.9|42.9|44.76|42.76|0
1741227000000|2025-03-06 02:10:00|44.82|42.82|44.94|42.94|44.98|42.98|44.81|42.81|0
1741227300000|2025-03-06 02:15:00|44.92|42.92|45.06|43.06|45.08|43.08|44.92|42.92|0
1741227600000|2025-03-06 02:20:00|45.08|43.08|45.15|43.15|45.26|43.26|45.05|43.05|0
1741227900000|2025-03-06 02:25:00|45.16|43.16|45.17|43.17|45.18|43.18|45.1|43.1|0
1741228200000|2025-03-06 02:30:00|45.2|43.2|44.91|42.91|45.2|43.2|44.88|42.88|0
1741228500000|2025-03-06 02:35:00|44.93|42.93|45.06|43.06|45.12|43.12|44.93|42.93|0
1741228800000|2025-03-06 02:40:00|45.07|43.07|45.18|43.18|45.22|43.22|45.07|43.07|0
1741229100000|2025-03-06 02:45:00|45.17|43.17|45.16|43.16|45.22|43.22|45.13|43.13|0
1741229400000|2025-03-06 02:50:00|45.15|43.15|45.12|43.12|45.18|43.18|45.07|43.07|0
1741229700000|2025-03-06 02:55:00|45.14|43.14|45.16|43.16|45.18|43.18|45.08|43.08|0
1741230000000|2025-03-06 03:00:00|45.14|43.14|45.14|43.14|45.29|43.29|45.12|43.12|0
1741230300000|2025-03-06 03:05:00|45.15|43.15|45.27|43.27|45.32|43.32|45.14|43.14|0
1741230600000|2025-03-06 03:10:00|45.26|43.26|45.26|43.26|45.27|43.27|45.16|43.16|0
1741230900000|2025-03-06 03:15:00|45.28|43.28|45.14|43.14|45.28|43.28|45.11|43.11|0
1741231200000|2025-03-06 03:20:00|45.12|43.12|45.22|43.22|45.24|43.24|45.1|43.1|0
1741231500000|2025-03-06 03:25:00|45.24|43.24|45.06|43.06|45.24|43.24|45.04|43.04|0
1741231800000|2025-03-06 03:30:00|45.1|43.1|45.06|43.06|45.19|43.19|45.04|43.04|0
1741232100000|2025-03-06 03:35:00|45.04|43.04|45|43|45.04|43.04|44.98|42.98|0
1741232400000|2025-03-06 03:40:00|44.98|42.98|44.89|42.89|45.04|43.04|44.86|42.86|0
1741232700000|2025-03-06 03:45:00|44.87|42.87|44.87|42.87|44.91|42.91|44.82|42.82|0
1741233000000|2025-03-06 03:50:00|44.85|42.85|44.8|42.8|44.89|42.89|44.76|42.76|0
1741233300000|2025-03-06 03:55:00|44.77|42.77|44.74|42.74|44.79|42.79|44.69|42.69|0
1741233600000|2025-03-06 04:00:00|44.75|42.75|44.72|42.72|44.76|42.76|44.63|42.63|0
1741233900000|2025-03-06 04:05:00|44.74|42.74|44.67|42.67|44.74|42.74|44.66|42.66|0
1741234200000|2025-03-06 04:10:00|44.68|42.68|44.61|42.61|44.7|42.7|44.61|42.61|0
1741234500000|2025-03-06 04:15:00|44.63|42.63|44.5|42.5|44.65|42.65|44.48|42.48|0
1741234800000|2025-03-06 04:20:00|44.52|42.52|44.59|42.59|44.7|42.7|44.52|42.52|0
1741235100000|2025-03-06 04:25:00|44.6|42.6|44.66|42.66|44.66|42.66|44.55|42.55|0
1741235400000|2025-03-06 04:30:00|44.65|42.65|44.53|42.53|44.66|42.66|44.48|42.48|0
1741235700000|2025-03-06 04:35:00|44.54|42.54|44.51|42.51|44.55|42.55|44.5|42.5|0
1741236000000|2025-03-06 04:40:00|44.49|42.49|44.53|42.53|44.53|42.53|44.48|42.48|0
1741236300000|2025-03-06 04:45:00|44.51|42.51|44.47|42.47|44.51|42.51|44.47|42.47|0
1741236600000|2025-03-06 04:50:00|44.49|42.49|44.54|42.54|44.54|42.54|44.47|42.47|0
1741236900000|2025-03-06 04:55:00|44.53|42.53|44.53|42.53|44.56|42.56|44.51|42.51|0
1741237200000|2025-03-06 05:00:00|44.54|42.54|44.52|42.52|44.56|42.56|44.47|42.47|0
1741237500000|2025-03-06 05:05:00|44.54|42.54|44.5|42.5|44.58|42.58|44.5|42.5|0
1741237800000|2025-03-06 05:10:00|44.49|42.49|44.48|42.48|44.56|42.56|44.47|42.47|0
1741238100000|2025-03-06 05:15:00|44.49|42.49|44.48|42.48|44.51|42.51|44.47|42.47|0
1741238400000|2025-03-06 05:20:00|44.5|42.5|44.54|42.54|44.55|42.55|44.48|42.48|0
1741238700000|2025-03-06 05:25:00|44.55|42.55|44.59|42.59|44.59|42.59|44.55|42.55|0
1741239000000|2025-03-06 05:30:00|44.61|42.61|44.6|42.6|44.62|42.62|44.53|42.53|0
1741239300000|2025-03-06 05:35:00|44.59|42.59|44.62|42.62|44.64|42.64|44.55|42.55|0
1741239600000|2025-03-06 05:40:00|44.61|42.61|44.64|42.64|44.65|42.65|44.59|42.59|0
1741239900000|2025-03-06 05:45:00|44.62|42.62|44.86|42.86|44.89|42.89|44.62|42.62|0
1741240200000|2025-03-06 05:50:00|44.85|42.85|44.89|42.89|44.93|42.93|44.82|42.82|0
1741240500000|2025-03-06 05:55:00|44.87|42.87|44.96|42.96|44.97|42.97|44.85|42.85|0
1741240800000|2025-03-06 06:00:00|44.98|42.98|45.04|43.04|45.1|43.1|44.96|42.96|0
1741241100000|2025-03-06 06:05:00|45.03|43.03|45.01|43.01|45.12|43.12|45|43|0
1741241400000|2025-03-06 06:10:00|44.99|42.99|44.79|42.79|45.08|43.08|44.74|42.74|0
1741241700000|2025-03-06 06:15:00|44.77|42.77|44.7|42.7|44.83|42.83|44.7|42.7|0
1741242000000|2025-03-06 06:20:00|44.68|42.68|44.63|42.63|44.68|42.68|44.57|42.57|0
1741242300000|2025-03-06 06:25:00|44.64|42.64|44.61|42.61|44.7|42.7|44.61|42.61|0
1741242600000|2025-03-06 06:30:00|44.62|42.62|44.61|42.61|44.64|42.64|44.52|42.52|0
1741242900000|2025-03-06 06:35:00|44.59|42.59|44.59|42.59|44.61|42.61|44.55|42.55|0
1741243200000|2025-03-06 06:40:00|44.6|42.6|44.49|42.49|44.62|42.62|44.49|42.49|0
1741243500000|2025-03-06 06:45:00|44.51|42.51|44.56|42.56|44.58|42.58|44.46|42.46|0
1741243800000|2025-03-06 06:50:00|44.58|42.58|44.58|42.58|44.6|42.6|44.51|42.51|0
1741244100000|2025-03-06 06:55:00|44.57|42.57|44.54|42.54|44.6|42.6|44.51|42.51|0
1741244400000|2025-03-06 07:00:00|44.53|42.53|44.54|42.54|44.6|42.6|44.44|42.44|0
1741244700000|2025-03-06 07:05:00|44.52|42.52|44.43|42.43|44.54|42.54|44.43|42.43|0
1741245000000|2025-03-06 07:10:00|44.45|42.45|44.63|42.63|44.65|42.65|44.43|42.43|0
1741245300000|2025-03-06 07:15:00|44.65|42.65|44.77|42.77|44.85|42.85|44.61|42.61|0
1741245600000|2025-03-06 07:20:00|44.76|42.76|44.66|42.66|44.77|42.77|44.56|42.56|0
1741245900000|2025-03-06 07:25:00|44.67|42.67|44.92|42.92|44.92|42.92|44.66|42.66|0
1741246200000|2025-03-06 07:30:00|44.93|42.93|44.63|42.63|44.93|42.93|44.5|42.5|0
1741246500000|2025-03-06 07:35:00|44.61|42.61|44.72|42.72|44.77|42.77|44.59|42.59|0
1741246800000|2025-03-06 07:40:00|44.73|42.73|45.19|43.19|45.24|43.24|44.72|42.72|0
1741247100000|2025-03-06 07:45:00|45.17|43.17|45.22|43.22|45.41|43.41|45.1|43.1|0
1741247400000|2025-03-06 07:50:00|45.26|43.26|45.25|43.25|45.39|43.39|44.66|42.66|0
1741247700000|2025-03-06 07:55:00|45.24|43.24|45.79|43.79|45.79|43.79|45.22|43.22|0
1741248000000|2025-03-06 08:00:00|45.75|43.75|45.73|43.73|46.12|44.12|45.6|43.6|0
1741248300000|2025-03-06 08:05:00|45.66|43.66|45.75|43.75|45.79|43.79|45.32|43.32|0
1741248600000|2025-03-06 08:10:00|45.79|43.79|46.21|44.21|46.74|44.74|45.56|43.56|0
1741248900000|2025-03-06 08:15:00|46.19|44.19|45.46|43.46|46.21|44.21|45.24|43.24|0
1741249200000|2025-03-06 08:20:00|45.47|43.47|45.84|43.84|45.85|43.85|45.45|43.45|0
1741249500000|2025-03-06 08:25:00|45.89|43.89|45.83|43.83|46.4|44.4|45.78|43.78|0
1741249800000|2025-03-06 08:30:00|45.87|43.87|45.86|43.86|46.08|44.08|45.59|43.59|0
1741250100000|2025-03-06 08:35:00|45.85|43.85|46.14|43.74|46.21|44.06|45.59|43.41|0
1741250400000|2025-03-06 08:40:00|46.15|43.75|46.65|44.25|46.86|44.46|46.14|43.74|0
1741250700000|2025-03-06 08:45:00|46.57|44.17|46.76|44.36|46.94|44.54|45.78|43.38|0
1741251000000|2025-03-06 08:50:00|46.74|44.34|46.79|44.39|46.96|44.56|46.61|44.21|0
1741251300000|2025-03-06 08:55:00|46.77|44.37|47.14|45.14|47.34|45.34|46.57|44.28|0
1741251600000|2025-03-06 09:00:00|47.2|45.2|47.35|44.95|48.14|46|46.76|44.74|0
1741251900000|2025-03-06 09:05:00|47.33|44.93|47.81|45.41|47.83|45.43|47.01|44.61|0
1741252200000|2025-03-06 09:10:00|47.77|45.37|48.14|45.74|48.14|45.74|47.76|45.36|0
1741252500000|2025-03-06 09:15:00|48.13|45.73|48.28|45.88|48.32|45.92|47.78|45.38|0
1741252800000|2025-03-06 09:20:00|48.26|45.86|48.46|46.06|48.48|46.08|47.9|45.5|0
1741253100000|2025-03-06 09:25:00|48.47|46.07|49.04|46.64|49.1|46.7|47.89|45.49|0
1741253400000|2025-03-06 09:30:00|49.02|46.62|48.53|46.13|49.4|47|48.46|46.06|0
1741253700000|2025-03-06 09:35:00|48.54|46.14|48.57|46.17|48.79|46.39|48.49|46.09|0
1741254000000|2025-03-06 09:40:00|48.56|46.16|48.34|45.94|48.6|46.2|48.28|45.88|0
1741254300000|2025-03-06 09:45:00|48.32|45.92|49.58|47.18|49.64|47.24|48.18|45.78|0
1741254600000|2025-03-06 09:50:00|49.56|47.16|49.74|47.34|49.91|47.51|49.32|46.92|0
1741254900000|2025-03-06 09:55:00|49.72|47.32|49.7|47.3|50|47.6|49.66|47.26|0
1741255200000|2025-03-06 10:00:00|49.71|47.31|49.99|47.59|50.48|48.08|49.71|47.31|0
1741255500000|2025-03-06 10:05:00|49.97|47.57|49.75|47.35|50.01|47.61|49.65|47.25|0
1741255800000|2025-03-06 10:10:00|49.72|47.32|49.76|47.36|49.82|47.42|49.57|47.17|0
1741256100000|2025-03-06 10:15:00|49.77|47.37|49.52|47.12|49.91|47.51|49.45|47.05|0
1741256400000|2025-03-06 10:20:00|49.47|47.07|49.35|46.95|49.55|47.15|49.31|46.91|0
1741256700000|2025-03-06 10:25:00|49.34|46.94|49.45|47.05|49.52|47.12|49.27|46.87|0
1741257000000|2025-03-06 10:30:00|49.47|47.07|49.74|47.34|49.75|47.35|49.47|47.07|0
1741257300000|2025-03-06 10:35:00|49.72|47.32|50.1|47.7|50.14|47.74|49.61|47.21|0
1741257600000|2025-03-06 10:40:00|50.08|47.68|50.44|48.04|50.52|48.12|50|47.6|0
1741257900000|2025-03-06 10:45:00|50.46|48.06|50.5|48.1|50.61|48.21|50.32|47.92|0
1741258200000|2025-03-06 10:50:00|50.48|48.08|50.9|48.5|50.92|48.52|50.38|47.98|0
1741258500000|2025-03-06 10:55:00|50.89|48.49|50.86|48.46|51.03|48.63|50.58|48.18|0
1741258800000|2025-03-06 11:00:00|50.87|48.47|51.37|49.37|51.58|49.58|49.88|47.88|0
1741259100000|2025-03-06 11:05:00|51.39|49.39|51.11|49.11|51.39|49.39|50.84|48.84|0
1741259400000|2025-03-06 11:10:00|51.1|49.1|51.08|49.08|51.27|49.27|50.97|48.97|0
1741259700000|2025-03-06 11:15:00|51.06|49.06|50.74|48.74|51.16|49.16|50.72|48.72|0
1741260000000|2025-03-06 11:20:00|50.76|48.76|50.72|48.72|50.92|48.92|50.64|48.64|0
1741260300000|2025-03-06 11:25:00|50.71|48.71|50.88|48.88|50.96|48.96|50.7|48.7|0
1741260600000|2025-03-06 11:30:00|50.91|48.91|50.63|48.63|50.92|48.92|50.63|48.63|0
1741260900000|2025-03-06 11:35:00|50.66|48.66|50.61|48.61|50.71|48.71|50.43|48.43|0
1741261200000|2025-03-06 11:40:00|50.62|48.62|50.11|48.11|50.68|48.68|50.1|48.1|0
1741261500000|2025-03-06 11:45:00|50.13|48.13|49.48|47.48|51.2|49.2|49.46|47.46|0
1741261800000|2025-03-06 11:50:00|49.47|47.47|49.5|47.5|49.61|47.61|49.43|47.43|0
1741262100000|2025-03-06 11:55:00|49.49|47.49|49.55|47.55|49.59|47.59|49.4|47.4|0
1741262400000|2025-03-06 12:00:00|49.56|47.56|49.88|47.88|49.9|47.9|49.49|47.49|0
1741262700000|2025-03-06 12:05:00|49.9|47.9|50.18|48.18|50.18|48.18|49.89|47.89|0
1741263000000|2025-03-06 12:10:00|50.17|48.17|50.26|48.26|50.32|48.32|50.12|48.12|0
1741263300000|2025-03-06 12:15:00|50.28|48.28|50.24|48.24|50.62|48.62|49.74|47.74|0
1741263600000|2025-03-06 12:20:00|50.25|48.25|50.5|48.5|50.58|48.58|50.22|48.22|0
1741263900000|2025-03-06 12:25:00|50.49|48.49|49.94|47.94|50.49|48.49|49.87|47.87|0
1741264200000|2025-03-06 12:30:00|49.95|47.95|50.43|48.43|50.61|48.61|49.85|47.85|0
1741264500000|2025-03-06 12:35:00|50.45|48.45|50.85|48.85|50.87|48.87|50.45|48.45|0
1741264800000|2025-03-06 12:40:00|50.87|48.87|50.35|48.35|50.89|48.89|50.31|48.31|0
1741265100000|2025-03-06 12:45:00|50.37|48.37|50.49|48.49|50.57|48.57|50.15|48.15|0
1741265400000|2025-03-06 12:50:00|50.47|48.47|50.43|48.43|50.53|48.53|50.25|48.25|0
1741265700000|2025-03-06 12:55:00|50.4|48.4|50.52|48.52|50.71|48.71|50.14|48.14|0
1741266000000|2025-03-06 13:00:00|50.46|48.46|51.04|49.04|51.06|49.06|50.45|48.45|0
1741266300000|2025-03-06 13:05:00|51.06|49.06|50.88|48.88|51.18|49.18|50.69|48.69|0
1741266600000|2025-03-06 13:10:00|50.87|48.87|51.07|49.07|51.23|49.23|50.83|48.83|0
1741266900000|2025-03-06 13:15:00|51.05|49.05|51.46|49.46|51.48|49.48|50.83|48.83|0
1741267200000|2025-03-06 13:20:00|51.48|49.48|51.54|49.54|51.76|49.76|51.3|49.3|0
1741267500000|2025-03-06 13:25:00|51.6|49.6|51.17|49.17|51.6|49.6|50.22|48.22|0
1741267800000|2025-03-06 13:30:00|51.1|49.1|50.32|48.32|51.3|49.3|50.3|48.3|0
1741268100000|2025-03-06 13:35:00|50.31|48.31|50.06|48.06|50.43|48.43|49.84|47.84|0
1741268400000|2025-03-06 13:40:00|50.08|48.08|50.38|48.38|51.19|49.19|50.03|48.03|0
1741268700000|2025-03-06 13:45:00|50.44|48.44|50.24|48.24|50.82|48.82|50.22|48.22|0
1741269000000|2025-03-06 13:50:00|50.28|48.28|50.68|48.68|50.85|48.85|50.24|48.24|0
1741269300000|2025-03-06 13:55:00|50.7|48.7|50.6|48.6|50.87|48.87|50.47|48.47|0
1741269600000|2025-03-06 14:00:00|50.66|48.66|50.45|48.45|51.02|49.02|50.39|48.39|0
1741269900000|2025-03-06 14:05:00|50.46|48.46|50.25|48.25|50.55|48.55|49.97|47.97|0
1741270200000|2025-03-06 14:10:00|50.27|48.27|50.12|48.12|50.31|48.31|50.05|48.05|0
1741270500000|2025-03-06 14:15:00|50.19|48.19|50.47|48.47|50.66|48.66|50.19|48.19|0
1741270800000|2025-03-06 14:20:00|50.49|48.49|50.86|48.86|50.91|48.91|50.47|48.47|0
1741271100000|2025-03-06 14:25:00|51.27|48.47|51.6|48.8|51.7|48.9|51.15|48.35|0
1741271400000|2025-03-06 14:30:00|51.2|49.2|51.49|49.49|51.88|49.88|50.78|48.78|0
1741271700000|2025-03-06 14:35:00|51.55|49.55|52.02|50.02|52.61|50.61|51.55|49.55|0
1741272000000|2025-03-06 14:40:00|52.16|50.16|53.16|50.86|53.27|50.97|51.73|49.73|0
1741272300000|2025-03-06 14:45:00|53.29|50.99|52.41|50.11|53.31|51.01|52.08|49.78|0
1741272600000|2025-03-06 14:50:00|52.37|50.07|52.18|49.88|52.82|50.52|51.34|49.04|0
1741272900000|2025-03-06 14:55:00|52.31|50.01|52.53|50.23|52.79|50.49|51.94|49.64|0
1741273200000|2025-03-06 15:00:00|52.58|50.28|50.99|48.69|52.83|50.53|50.71|48.41|0
1741273500000|2025-03-06 15:05:00|51.03|48.73|50.37|48.07|51.93|49.63|50.05|47.75|0
1741273800000|2025-03-06 15:10:00|50.43|48.13|50.59|48.29|50.7|48.4|50.05|47.75|0
1741274100000|2025-03-06 15:15:00|50.62|48.32|49.78|47.48|50.64|48.34|49.55|47.25|0
1741274400000|2025-03-06 15:20:00|49.8|47.5|49.67|47.37|50.2|47.9|49.17|46.87|0
1741274700000|2025-03-06 15:25:00|49.7|47.4|49.37|47.07|50.54|48.24|49.27|46.97|0
1741275000000|2025-03-06 15:30:00|49.39|47.09|49.58|47.28|49.92|47.62|49.27|46.97|0
1741275300000|2025-03-06 15:35:00|49.62|47.32|48.75|46.45|49.84|47.54|48.63|46.33|0
1741275600000|2025-03-06 15:40:00|48.77|46.47|48.57|46.27|49.04|46.74|48.38|46.08|0
1741275900000|2025-03-06 15:45:00|48.65|46.35|49.11|46.81|49.16|46.86|48.42|46.12|0
1741276200000|2025-03-06 15:50:00|49.09|46.79|50.22|47.92|50.28|47.98|49.05|46.75|0
1741276500000|2025-03-06 15:55:00|50.1|47.8|49.55|47.25|50.44|48.14|49.41|47.11|0
1741276800000|2025-03-06 16:00:00|49.41|47.11|49.17|46.87|49.41|47.11|48.78|46.48|0
1741277100000|2025-03-06 16:05:00|49.19|46.89|48.45|46.15|49.49|47.19|48.42|46.12|0
1741277400000|2025-03-06 16:10:00|48.51|46.21|48.57|46.27|49.83|47.53|48.28|45.98|0
1741277700000|2025-03-06 16:15:00|48.59|46.29|48.54|46.24|49.01|46.71|47.98|45.68|0
1741278000000|2025-03-06 16:20:00|48.58|46.28|49.27|46.97|49.65|47.35|48.41|46.11|0
1741278300000|2025-03-06 16:25:00|49.19|46.89|49.23|46.93|50.36|48.06|48.94|46.64|0
1741278600000|2025-03-06 16:30:00|49.31|47.01|48.73|46.43|49.84|47.54|48.13|45.83|0
1741278900000|2025-03-06 16:35:00|48.69|46.39|50.1|47.8|50.26|47.96|48.54|46.24|0
1741279200000|2025-03-06 16:40:00|50.08|47.78|50.46|48.16|50.78|48.48|49.56|47.26|0
1741279500000|2025-03-06 16:45:00|50.42|48.12|50.8|48.5|50.9|48.6|50.18|47.88|0
1741279800000|2025-03-06 16:50:00|50.92|48.62|51.72|49.42|51.92|49.62|50.84|48.54|0
1741280100000|2025-03-06 16:55:00|51.76|49.46|52.14|49.84|52.76|50.46|51.25|48.95|0
1741280400000|2025-03-06 17:00:00|52.19|49.89|53.17|50.87|53.21|50.91|51.79|49.49|0
1741280700000|2025-03-06 17:05:00|53.23|50.93|53.8|51.5|54.21|51.91|52.98|50.68|0
1741281000000|2025-03-06 17:10:00|53.76|51.46|54.54|52.24|54.59|52.29|53.74|51.44|0
1741281300000|2025-03-06 17:15:00|54.52|52.22|54.05|51.75|54.78|52.48|53.92|51.62|0
1741281600000|2025-03-06 17:20:00|54.09|51.79|54.18|51.88|54.2|51.9|53.21|50.91|0
1741281900000|2025-03-06 17:25:00|54.26|51.96|55.62|53.32|56.08|53.78|54|51.7|0
1741282200000|2025-03-06 17:30:00|55.6|53.3|55.31|53.01|55.68|53.38|54.65|52.35|0
1741282500000|2025-03-06 17:35:00|55.27|52.97|55.59|53.29|55.9|53.6|55.21|52.91|0
1741282800000|2025-03-06 17:40:00|55.61|53.31|55.21|52.91|55.68|53.38|54.51|52.21|0
1741283100000|2025-03-06 17:45:00|55.28|52.98|56.51|54.21|57.03|54.73|55.21|52.91|0
1741283400000|2025-03-06 17:50:00|56.59|54.29|56.04|53.74|56.66|54.36|55.98|53.68|0
1741283700000|2025-03-06 17:55:00|56.02|53.72|54.99|52.69|56.11|53.81|54.53|52.23|0
1741284000000|2025-03-06 18:00:00|55.03|52.73|55.29|52.99|55.62|53.32|54.81|52.51|0
1741284300000|2025-03-06 18:05:00|55.38|53.08|55.42|53.12|55.68|53.38|54.88|52.58|0
1741284600000|2025-03-06 18:10:00|55.33|53.03|54.98|52.68|55.86|53.56|54.92|52.62|0
1741284900000|2025-03-06 18:15:00|55.01|52.71|54.25|51.95|55.01|52.71|54.15|51.85|0
1741285200000|2025-03-06 18:20:00|54.3|52|53.75|51.45|54.57|52.27|53.48|51.18|0
1741285500000|2025-03-06 18:25:00|53.82|51.52|54.96|52.66|55.15|52.85|53.67|51.37|0
1741285800000|2025-03-06 18:30:00|54.97|52.67|55.05|52.75|55.23|52.93|53.89|51.59|0
1741286100000|2025-03-06 18:35:00|55.03|52.73|56.17|53.87|56.19|53.89|54.79|52.49|0
1741286400000|2025-03-06 18:40:00|56.21|53.91|56.65|54.35|58.3|56|56.21|53.91|0
1741286700000|2025-03-06 18:45:00|56.61|54.31|56.23|53.93|56.87|54.57|55.75|53.45|0
1741287000000|2025-03-06 18:50:00|56.16|53.86|55.74|53.44|56.21|53.91|55.24|52.94|0
1741287300000|2025-03-06 18:55:00|55.79|53.49|55.75|53.45|56.05|53.75|55.31|53.01|0
1741287600000|2025-03-06 19:00:00|55.79|53.49|56.74|54.44|56.8|54.5|55.64|53.34|0
1741287900000|2025-03-06 19:05:00|56.6|54.3|56.33|54.03|56.93|54.63|56.04|53.74|0
1741288200000|2025-03-06 19:10:00|56.29|53.99|56.29|53.99|56.38|54.08|55.61|53.31|0
1741288500000|2025-03-06 19:15:00|56.31|54.01|56.88|54.58|57.08|54.78|55.98|53.68|0
1741288800000|2025-03-06 19:20:00|56.84|54.54|57.23|54.93|57.43|55.13|56.68|54.38|0
1741289100000|2025-03-06 19:25:00|57.27|54.97|57.77|55.47|58.24|55.94|57.27|54.97|0
1741289400000|2025-03-06 19:30:00|57.84|55.54|57.79|55.49|58.24|55.94|57.41|55.11|0
1741289700000|2025-03-06 19:35:00|57.77|55.47|57.59|55.29|57.99|55.69|57.25|54.95|0
1741290000000|2025-03-06 19:40:00|57.65|55.35|56.8|54.5|57.74|55.44|56.37|54.07|0
1741290300000|2025-03-06 19:45:00|56.83|54.53|55.12|52.82|56.83|54.53|54.71|52.41|0
1741290600000|2025-03-06 19:50:00|55.02|52.72|53.77|51.47|55.21|52.91|51.5|49.2|0
1741290900000|2025-03-06 19:55:00|53.79|51.49|57.1|54.8|57.22|54.92|53.79|51.49|0
1741291200000|2025-03-06 20:00:00|57.12|54.82|56.1|53.8|57.57|55.27|55.91|53.61|0
1741291500000|2025-03-06 20:05:00|56.13|53.83|55.79|53.49|56.41|54.11|55.06|52.76|0
1741291800000|2025-03-06 20:10:00|55.81|53.51|55.1|52.8|55.9|53.6|55.03|52.73|0
1741292100000|2025-03-06 20:15:00|55.22|52.92|55.01|52.71|55.7|53.4|54.79|52.49|0
1741292400000|2025-03-06 20:20:00|55.14|52.84|56.4|54.1|56.8|54.5|54.75|52.45|0
1741292700000|2025-03-06 20:25:00|56.36|54.06|55.22|52.92|56.53|54.23|55.09|52.79|0
1741293000000|2025-03-06 20:30:00|55.2|52.9|55.26|52.96|55.39|53.09|54.19|51.89|0
1741293300000|2025-03-06 20:35:00|55.3|53|55.25|52.95|55.79|53.49|54.22|51.92|0
1741293600000|2025-03-06 20:40:00|55.34|53.04|55.95|53.65|56.12|53.82|54.81|52.51|0
1741293900000|2025-03-06 20:45:00|56.11|53.81|55.04|52.74|56.15|53.85|54.99|52.69|0
1741294200000|2025-03-06 20:50:00|54.82|52.52|55.52|53.22|55.52|53.22|54.48|52.18|0
1741294500000|2025-03-06 20:55:00|55.53|53.23|55.72|53.42|56.18|53.88|55.1|52.8|0
1741294800000|2025-03-06 21:00:00|55.66|53.36|54.99|52.69|55.92|53.62|54.97|52.67|0
1741295100000|2025-03-06 21:05:00|54.97|52.67|54.75|52.45|55.03|52.73|54.66|52.36|0
1741295400000|2025-03-06 21:10:00|54.73|52.43|54.73|52.43|54.83|52.53|54.45|52.15|0
1741295700000|2025-03-06 21:15:00|54.79|52.49|53.87|51.57|54.79|52.49|53.58|51.28|0
1741296000000|2025-03-06 21:20:00|53.83|51.53|54.07|51.77|54.07|51.77|53.71|51.41|0
1741296300000|2025-03-06 21:25:00|54.06|51.76|54.13|51.83|54.16|51.86|53.79|51.49|0
1741296600000|2025-03-06 21:30:00|54.1|51.8|54.25|51.95|54.86|52.56|54.06|51.76|0
1741296900000|2025-03-06 21:35:00|54.21|51.91|54.51|52.21|54.53|52.23|54.17|51.87|0
1741297200000|2025-03-06 21:40:00|54.52|52.22|54.38|52.08|54.64|52.34|54.36|52.06|0
1741297500000|2025-03-06 21:45:00|54.34|52.04|54.19|51.89|54.34|52.04|54.12|51.82|0
1741297800000|2025-03-06 21:50:00|54.24|51.94|54.21|51.91|54.24|51.94|54.04|51.74|0
1741298100000|2025-03-06 21:55:00|54.67|51.45|54.81|51.59|54.87|51.65|54.47|51.25|0
1741298400000|2025-03-06 22:00:00|54.8|51.58|54.9|51.68|54.91|51.69|54.67|51.45|0
1741298700000|2025-03-06 22:05:00|54.89|51.67|54.74|51.52|54.96|51.74|54.72|51.5|0
1741299000000|2025-03-06 22:10:00|54.78|51.56|54.59|51.37|54.78|51.56|54.54|51.32|0
1741299300000|2025-03-06 22:15:00|54.55|51.33|54.53|51.31|54.61|51.39|54.53|51.31|0
1741299600000|2025-03-06 22:20:00|54.52|51.3|54.46|51.24|54.53|51.31|54.44|51.22|0
1741299900000|2025-03-06 22:25:00|54.45|51.23|54.55|51.33|54.55|51.33|54.39|51.17|0
1741300200000|2025-03-06 22:30:00|54.56|51.34|54.51|51.29|54.61|51.39|54.5|51.28|0
1741300500000|2025-03-06 22:35:00|54.5|51.28|54.48|51.26|54.54|51.32|54.39|51.17|0
1741300800000|2025-03-06 22:40:00|54.46|51.24|54.53|51.31|54.55|51.33|54.46|51.24|0
1741301100000|2025-03-06 22:45:00|54.54|51.32|54.51|51.29|54.57|51.35|54.51|51.29|0
1741301400000|2025-03-06 22:50:00|54.5|51.28|54.49|51.27|54.54|51.32|54.48|51.26|0
1741301700000|2025-03-06 22:55:00|54.55|51.33|54.59|51.37|54.59|51.37|54.46|51.24|0
1741302000000|2025-03-06 23:00:00|54.38|51.16|54.21|50.99|54.57|51.35|54.11|50.89|0
1741302300000|2025-03-06 23:05:00|54.22|51|54.39|51.17|54.57|51.35|54.22|51|0
1741302600000|2025-03-06 23:10:00|54.38|51.16|54.03|51.23|54.4|51.41|53.89|51.09|0
1741302900000|2025-03-06 23:15:00|54.05|51.25|54.13|51.33|54.13|51.33|54|51.2|0
1741303200000|2025-03-06 23:20:00|54.18|51.38|54.43|51.63|54.5|51.7|54.18|51.38|0
1741303500000|2025-03-06 23:25:00|54.42|51.62|54.54|51.74|54.55|51.75|54.38|51.58|0
1741303800000|2025-03-06 23:30:00|54.53|51.73|54.24|51.44|54.53|51.73|54.2|51.4|0
1741304100000|2025-03-06 23:35:00|54.23|51.43|54.23|51.43|54.29|51.49|54.2|51.4|0
1741304400000|2025-03-06 23:40:00|54.22|51.42|54.25|51.45|54.36|51.56|54.21|51.41|0
1741304700000|2025-03-06 23:45:00|54.27|51.47|54.46|51.66|54.52|51.72|54.27|51.47|0
1741305000000|2025-03-06 23:50:00|54.44|51.64|54.5|51.7|54.54|51.74|54.31|51.51|0
1741305300000|2025-03-06 23:55:00|54.52|51.72|54.29|51.49|54.56|51.76|54.28|51.48|0
1741305600000|2025-03-07 00:00:00|54.31|51.51|54.33|51.53|54.67|51.87|54.22|51.42|0
1741305900000|2025-03-07 00:05:00|54.34|51.54|54.36|51.56|54.43|51.63|54.18|51.38|0
1741306200000|2025-03-07 00:10:00|54.37|51.57|54.2|51.4|54.4|51.6|54.18|51.38|0
1741306500000|2025-03-07 00:15:00|54.28|51.48|54.03|51.23|54.28|51.48|54.02|51.22|0
1741306800000|2025-03-07 00:20:00|54.01|51.21|54.45|51.65|54.49|51.69|54.01|51.21|0
1741307100000|2025-03-07 00:25:00|54.44|51.64|54.64|51.84|54.98|52.18|54.44|51.64|0
1741307400000|2025-03-07 00:30:00|54.66|51.86|54.36|51.56|54.72|51.92|54.32|51.52|0
1741307700000|2025-03-07 00:35:00|54.34|51.54|54.51|51.71|54.57|51.77|54.32|51.52|0
1741308000000|2025-03-07 00:40:00|54.46|51.66|54.04|51.24|54.51|51.71|53.89|51.09|0
1741308300000|2025-03-07 00:45:00|54.05|51.25|54.1|51.3|54.38|51.58|54.05|51.25|0
1741308600000|2025-03-07 00:50:00|54.06|51.26|54.2|51.4|54.27|51.47|53.95|51.15|0
1741308900000|2025-03-07 00:55:00|54.25|51.45|54.35|51.55|54.35|51.55|54.18|51.38|0
1741309200000|2025-03-07 01:00:00|54.29|51.49|54.31|51.51|54.56|51.76|54.27|51.47|0
1741309500000|2025-03-07 01:05:00|54.35|51.55|53.72|50.92|54.41|51.61|53.65|50.85|0
1741309800000|2025-03-07 01:10:00|53.69|50.89|53.52|50.72|53.69|50.89|53.46|50.66|0
1741310100000|2025-03-07 01:15:00|53.53|50.73|53.29|51.29|53.61|51.33|53.14|50.73|0
1741310400000|2025-03-07 01:20:00|53.33|51.33|53.46|51.46|53.54|51.54|53.29|51.29|0
1741310700000|2025-03-07 01:25:00|53.48|51.48|53.56|51.56|53.58|51.58|53.33|51.33|0
1741311000000|2025-03-07 01:30:00|53.62|51.62|53.64|51.64|53.69|51.69|53.48|51.48|0
1741311300000|2025-03-07 01:35:00|53.65|51.65|53.65|51.65|53.73|51.73|53.54|51.54|0
1741311600000|2025-03-07 01:40:00|53.66|51.66|53.49|51.49|53.75|51.75|53.48|51.48|0
1741311900000|2025-03-07 01:45:00|53.51|51.51|53.53|51.53|53.62|51.62|53.47|51.47|0
1741312200000|2025-03-07 01:50:00|53.57|51.57|53.59|51.59|53.72|51.72|53.51|51.51|0
1741312500000|2025-03-07 01:55:00|53.58|51.58|53.53|51.53|53.58|51.58|53.4|51.4|0
1741312800000|2025-03-07 02:00:00|53.66|51.66|53.59|51.59|53.74|51.74|53.49|51.49|0
1741313100000|2025-03-07 02:05:00|53.6|51.6|53.63|51.63|53.69|51.69|53.53|51.53|0
1741313400000|2025-03-07 02:10:00|53.62|51.62|53.46|51.46|53.65|51.65|53.46|51.46|0
1741313700000|2025-03-07 02:15:00|53.48|51.48|53.29|51.29|53.48|51.48|53.04|51.04|0
1741314000000|2025-03-07 02:20:00|53.31|51.31|53.54|51.54|53.65|51.65|53.31|51.31|0
1741314300000|2025-03-07 02:25:00|53.56|51.56|53.69|51.69|53.71|51.71|53.56|51.56|0
1741314600000|2025-03-07 02:30:00|53.7|51.7|53.69|51.69|53.96|51.96|53.67|51.67|0
1741314900000|2025-03-07 02:35:00|53.68|51.68|53.6|51.6|53.73|51.73|53.54|51.54|0
1741315200000|2025-03-07 02:40:00|53.58|51.58|53.49|51.49|53.66|51.66|53.49|51.49|0
1741315500000|2025-03-07 02:45:00|53.51|51.51|53.51|51.51|53.53|51.53|53.41|51.41|0
1741315800000|2025-03-07 02:50:00|53.49|51.49|53.54|51.54|53.58|51.58|53.41|51.41|0
1741316100000|2025-03-07 02:55:00|53.55|51.55|53.55|51.55|53.62|51.62|53.5|51.5|0
1741316400000|2025-03-07 03:00:00|53.53|51.53|53.61|51.61|53.66|51.66|53.49|51.49|0
1741316700000|2025-03-07 03:05:00|53.59|51.59|53.61|51.61|53.76|51.76|53.55|51.55|0
1741317000000|2025-03-07 03:10:00|53.63|51.63|53.91|51.91|53.93|51.93|53.63|51.63|0
1741317300000|2025-03-07 03:15:00|53.9|51.9|53.86|51.86|53.99|51.99|53.74|51.74|0
1741317600000|2025-03-07 03:20:00|53.88|51.88|53.82|51.82|54.1|52.1|53.82|51.82|0
1741317900000|2025-03-07 03:25:00|53.84|51.84|53.8|51.8|53.9|51.9|53.73|51.73|0
1741318200000|2025-03-07 03:30:00|53.79|51.79|53.86|51.86|54.01|52.01|53.77|51.77|0
1741318500000|2025-03-07 03:35:00|53.84|51.84|53.92|51.92|54.03|52.03|53.84|51.84|0
1741318800000|2025-03-07 03:40:00|53.9|51.9|53.92|51.92|54.02|52.02|53.9|51.9|0
1741319100000|2025-03-07 03:45:00|53.91|51.91|54.04|52.04|54.11|52.11|53.9|51.9|0
1741319400000|2025-03-07 03:50:00|54.06|52.06|54.06|52.06|54.11|52.11|53.94|51.94|0
1741319700000|2025-03-07 03:55:00|54.05|52.05|54.1|52.1|54.15|52.15|53.97|51.97|0
1741320000000|2025-03-07 04:00:00|54.15|52.15|53.87|51.87|54.17|52.17|53.83|51.83|0
1741320300000|2025-03-07 04:05:00|53.89|51.89|53.85|51.85|53.91|51.91|53.78|51.78|0
1741320600000|2025-03-07 04:10:00|53.87|51.87|53.99|51.99|54.01|52.01|53.81|51.81|0
1741320900000|2025-03-07 04:15:00|54.03|52.03|54.12|52.12|54.23|52.23|54.03|52.03|0
1741321200000|2025-03-07 04:20:00|54.1|52.1|54.14|52.14|54.2|52.2|54.1|52.1|0
1741321500000|2025-03-07 04:25:00|54.12|52.12|54.2|52.2|54.37|52.37|54.12|52.12|0
1741321800000|2025-03-07 04:30:00|54.18|52.18|54.03|52.03|54.2|52.2|53.99|51.99|0
1741322100000|2025-03-07 04:35:00|54.01|52.01|53.94|51.94|54.09|52.09|53.88|51.88|0
1741322400000|2025-03-07 04:40:00|53.93|51.93|53.89|51.89|53.96|51.96|53.83|51.83|0
1741322700000|2025-03-07 04:45:00|53.9|51.9|53.9|51.9|53.96|51.96|53.85|51.85|0
1741323000000|2025-03-07 04:50:00|53.96|51.96|53.96|51.96|53.96|51.96|53.87|51.87|0
1741323300000|2025-03-07 04:55:00|53.95|51.95|53.85|51.85|53.96|51.96|53.79|51.79|0
1741323600000|2025-03-07 05:00:00|53.87|51.87|54.1|52.1|54.12|52.12|53.79|51.79|0
1741323900000|2025-03-07 05:05:00|54.11|52.11|54.21|52.21|54.23|52.23|54.02|52.02|0
1741324200000|2025-03-07 05:10:00|54.19|52.19|54.21|52.21|54.31|52.31|54.08|52.08|0
1741324500000|2025-03-07 05:15:00|54.2|52.2|53.97|51.97|54.25|52.25|53.93|51.93|0
1741324800000|2025-03-07 05:20:00|53.96|51.96|54.18|52.18|54.29|52.29|53.95|51.95|0
1741325100000|2025-03-07 05:25:00|54.16|52.16|54.07|52.07|54.16|52.16|53.99|51.99|0
1741325400000|2025-03-07 05:30:00|54.05|52.05|53.84|51.84|54.05|52.05|53.82|51.82|0
1741325700000|2025-03-07 05:35:00|53.88|51.88|53.9|51.9|53.94|51.94|53.84|51.84|0
1741326000000|2025-03-07 05:40:00|53.91|51.91|54.06|52.06|54.07|52.07|53.84|51.84|0
1741326300000|2025-03-07 05:45:00|54.05|52.05|54.22|52.22|54.22|52.22|54.03|52.03|0
1741326600000|2025-03-07 05:50:00|54.24|52.24|54.37|52.37|54.45|52.45|54.17|52.17|0
1741326900000|2025-03-07 05:55:00|54.38|52.38|54.45|52.45|54.62|52.62|54.32|52.32|0
1741327200000|2025-03-07 06:00:00|54.4|52.4|54.72|52.72|54.85|52.85|54.36|52.36|0
1741327500000|2025-03-07 06:05:00|54.7|52.7|54.81|52.81|54.94|52.94|54.65|52.65|0
1741327800000|2025-03-07 06:10:00|54.79|52.79|54.76|52.76|55|53|54.74|52.74|0
1741328100000|2025-03-07 06:15:00|54.78|52.78|54.59|52.59|54.83|52.83|54.57|52.57|0
1741328400000|2025-03-07 06:20:00|54.61|52.61|54.83|52.83|54.83|52.83|54.59|52.59|0
1741328700000|2025-03-07 06:25:00|54.8|52.8|54.72|52.72|54.82|52.82|54.67|52.67|0
1741329000000|2025-03-07 06:30:00|54.69|52.69|54.86|52.86|54.94|52.94|54.66|52.66|0
1741329300000|2025-03-07 06:35:00|54.84|52.84|54.99|52.99|54.99|52.99|54.82|52.82|0
1741329600000|2025-03-07 06:40:00|55.01|53.01|54.93|52.93|55.01|53.01|54.85|52.85|0
1741329900000|2025-03-07 06:45:00|54.9|52.9|54.9|52.9|54.93|52.93|54.77|52.77|0
1741330200000|2025-03-07 06:50:00|54.92|52.92|54.99|52.99|55.01|53.01|54.86|52.86|0
1741330500000|2025-03-07 06:55:00|54.98|52.98|54.83|52.83|55.01|53.01|54.81|52.81|0
1741330800000|2025-03-07 07:00:00|54.88|52.88|54.38|52.38|54.88|52.88|54.25|52.25|0
1741331100000|2025-03-07 07:05:00|54.34|52.34|54.15|52.15|54.43|52.43|54.04|52.04|0
1741331400000|2025-03-07 07:10:00|54.1|52.1|54.12|52.12|54.15|52.15|53.91|51.91|0
1741331700000|2025-03-07 07:15:00|54.14|52.14|54.25|52.25|54.27|52.27|54.09|52.09|0
1741332000000|2025-03-07 07:20:00|54.31|52.31|54.29|52.29|54.33|52.33|54.09|52.09|0
1741332300000|2025-03-07 07:25:00|54.27|52.27|54.1|52.1|54.29|52.29|53.99|51.99|0
1741332600000|2025-03-07 07:30:00|54.12|52.12|54.12|52.12|54.31|52.31|54.05|52.05|0
1741332900000|2025-03-07 07:35:00|54.18|52.18|54.65|52.65|54.65|52.65|54.03|52.03|0
1741333200000|2025-03-07 07:40:00|54.67|52.67|54.45|52.45|54.69|52.69|54.45|52.45|0
1741333500000|2025-03-07 07:45:00|54.43|52.43|53.9|51.9|54.52|52.52|53.9|51.9|0
1741333800000|2025-03-07 07:50:00|53.88|51.88|54.11|52.11|54.17|52.17|53.79|51.79|0
1741334100000|2025-03-07 07:55:00|54.13|52.13|53.98|51.98|54.15|52.15|53.87|51.87|0
1741334400000|2025-03-07 08:00:00|54.04|52.04|53.89|51.89|54.3|52.3|53.81|51.81|0
1741334700000|2025-03-07 08:05:00|53.88|51.88|53.98|51.98|54.08|52.08|53.64|51.64|0
1741335000000|2025-03-07 08:10:00|53.99|51.99|53.74|51.74|54.17|52.17|53.69|51.69|0
1741335300000|2025-03-07 08:15:00|53.81|51.81|53.87|51.87|54.04|52.04|53.7|51.7|0
1741335600000|2025-03-07 08:20:00|53.8|51.8|53.96|51.96|54.1|52.1|53.8|51.8|0
1741335900000|2025-03-07 08:25:00|53.97|51.97|53.93|51.93|54.16|52.16|53.89|51.89|0
1741336200000|2025-03-07 08:30:00|53.89|51.89|54.05|52.05|54.08|52.08|53.59|51.59|0
1741336500000|2025-03-07 08:35:00|54.02|52.02|54.44|52.44|54.5|52.5|53.96|51.96|0
1741336800000|2025-03-07 08:40:00|54.46|52.46|54.11|52.11|54.61|52.61|54.09|52.09|0
1741337100000|2025-03-07 08:45:00|54.09|52.09|53.96|51.96|54.37|52.37|53.94|51.94|0
1741337400000|2025-03-07 08:50:00|53.99|51.99|54.2|52.2|54.32|52.32|53.86|51.86|0
1741337700000|2025-03-07 08:55:00|54.17|52.17|54.11|52.11|54.2|52.2|53.83|51.83|0
1741338000000|2025-03-07 09:00:00|54.18|52.18|53.47|51.47|54.27|52.27|53.39|51.39|0
1741338300000|2025-03-07 09:05:00|53.49|51.49|53.37|51.37|53.49|51.49|53.35|51.35|0
1741338600000|2025-03-07 09:10:00|53.39|51.39|53.05|51.05|53.43|51.43|53.03|51.03|0
1741338900000|2025-03-07 09:15:00|53.09|51.09|53.22|51.22|53.47|51.47|53.09|51.09|0
1741339200000|2025-03-07 09:20:00|53.24|51.24|53.57|51.57|53.58|51.58|53.24|51.24|0
1741339500000|2025-03-07 09:25:00|53.56|51.56|53.38|51.38|53.66|51.66|53.34|51.34|0
1741339800000|2025-03-07 09:30:00|53.39|51.39|53.32|51.32|53.51|51.51|53.19|51.19|0
1741340100000|2025-03-07 09:35:00|53.36|51.36|53.46|51.46|53.48|51.48|53.22|51.22|0
1741340400000|2025-03-07 09:40:00|53.48|51.48|53.49|51.49|53.65|51.65|53.42|51.42|0
1741340700000|2025-03-07 09:45:00|53.48|51.48|53.16|51.16|53.52|51.52|53.16|51.16|0
1741341000000|2025-03-07 09:50:00|53.14|51.14|53.23|51.23|53.32|51.32|53.08|51.08|0
1741341300000|2025-03-07 09:55:00|53.2|51.2|53.43|51.43|53.45|51.45|53.18|51.18|0
1741341600000|2025-03-07 10:00:00|53.41|51.41|53.81|51.81|53.83|51.83|53.39|51.39|0
1741341900000|2025-03-07 10:05:00|53.84|51.84|54.37|52.37|54.4|52.4|53.8|51.8|0
1741342200000|2025-03-07 10:10:00|54.38|52.38|53.79|51.79|54.38|52.38|53.77|51.77|0
1741342500000|2025-03-07 10:15:00|53.81|51.81|53.68|51.68|53.89|51.89|53.66|51.66|0
1741342800000|2025-03-07 10:20:00|53.71|51.71|53.74|51.74|53.85|51.85|53.64|51.64|0
1741343100000|2025-03-07 10:25:00|53.72|51.72|53.8|51.8|53.97|51.97|53.64|51.64|0
1741343400000|2025-03-07 10:30:00|53.77|51.77|53.76|51.76|53.99|51.99|53.72|51.72|0
1741343700000|2025-03-07 10:35:00|53.74|51.74|53.71|51.71|53.76|51.76|53.54|51.54|0
1741344000000|2025-03-07 10:40:00|53.72|51.72|53.78|51.78|53.79|51.79|53.46|51.46|0
1741344300000|2025-03-07 10:45:00|53.8|51.8|53.72|51.72|53.84|51.84|53.67|51.67|0
1741344600000|2025-03-07 10:50:00|53.71|51.71|53.84|51.84|53.99|51.99|53.69|51.69|0
1741344900000|2025-03-07 10:55:00|53.85|51.85|53.79|51.79|54.01|52.01|53.79|51.79|0
1741345200000|2025-03-07 11:00:00|53.8|51.8|53.71|51.71|54.24|52.24|53.69|51.69|0
1741345500000|2025-03-07 11:05:00|53.73|51.73|53.79|51.79|53.81|51.81|53.54|51.54|0
1741345800000|2025-03-07 11:10:00|53.81|51.81|53.87|51.87|54.02|52.02|53.77|51.77|0
1741346100000|2025-03-07 11:15:00|53.91|51.91|53.77|51.77|53.94|51.94|53.68|51.68|0
1741346400000|2025-03-07 11:20:00|53.79|51.79|53.64|51.64|53.81|51.81|53.55|51.55|0
1741346700000|2025-03-07 11:25:00|53.68|51.68|53.7|51.7|53.81|51.81|53.64|51.64|0
1741347000000|2025-03-07 11:30:00|53.71|51.71|53.47|51.47|53.74|51.74|53.38|51.38|0
1741347300000|2025-03-07 11:35:00|53.44|51.44|53.36|51.36|53.44|51.44|53.31|51.31|0
1741347600000|2025-03-07 11:40:00|53.4|51.4|53.67|51.67|53.8|51.8|53.38|51.38|0
1741347900000|2025-03-07 11:45:00|53.69|51.69|53.67|51.67|53.74|51.74|53.57|51.57|0
1741348200000|2025-03-07 11:50:00|53.73|51.73|53.78|51.78|53.88|51.88|53.69|51.69|0
1741348500000|2025-03-07 11:55:00|53.8|51.8|53.65|51.65|53.84|51.84|53.63|51.63|0
1741348800000|2025-03-07 12:00:00|53.63|51.63|53.73|51.73|53.92|51.92|53.63|51.63|0
1741349100000|2025-03-07 12:05:00|53.71|51.71|53.96|51.96|54|52|53.58|51.58|0
1741349400000|2025-03-07 12:10:00|53.94|51.94|53.81|51.81|54.09|52.09|53.77|51.77|0
1741349700000|2025-03-07 12:15:00|53.8|51.8|54.29|52.29|54.38|52.38|53.77|51.77|0
1741350000000|2025-03-07 12:20:00|54.28|52.28|54.32|52.32|54.38|52.38|54.21|52.21|0
1741350300000|2025-03-07 12:25:00|54.34|52.34|54.65|52.65|54.68|52.68|54.3|52.3|0
1741350600000|2025-03-07 12:30:00|54.64|52.64|54.53|52.53|54.83|52.83|54.42|52.42|0
1741350900000|2025-03-07 12:35:00|54.51|52.51|54.78|52.78|54.78|52.78|54.36|52.36|0
1741351200000|2025-03-07 12:40:00|54.77|52.77|55.26|53.26|55.26|53.26|54.68|52.68|0
1741351500000|2025-03-07 12:45:00|55.24|53.24|54.98|52.98|55.26|53.26|54.91|52.91|0
1741351800000|2025-03-07 12:50:00|54.95|52.95|55.02|53.02|55.15|53.15|54.91|52.91|0
1741352100000|2025-03-07 12:55:00|55.04|53.04|54.78|52.78|55.04|53.04|54.65|52.65|0
1741352400000|2025-03-07 13:00:00|54.8|52.8|54.97|52.97|55.06|53.06|54.76|52.76|0
1741352700000|2025-03-07 13:05:00|54.99|52.99|54.88|52.88|55.12|53.12|54.69|52.69|0
1741353000000|2025-03-07 13:10:00|54.9|52.9|55.23|53.23|55.29|53.29|54.84|52.84|0
1741353300000|2025-03-07 13:15:00|55.25|53.25|55.16|53.16|55.55|53.55|55.1|53.1|0
1741353600000|2025-03-07 13:20:00|55.14|53.14|55.18|53.18|55.29|53.29|54.99|52.99|0
1741353900000|2025-03-07 13:25:00|55.2|53.2|55.27|52.77|55.33|53.31|54.85|52.74|0
1741354200000|2025-03-07 13:30:00|55.37|52.87|53.56|50.86|56.08|53.58|52.17|49.67|0
1741354500000|2025-03-07 13:35:00|53.6|50.9|53.7|51|54.29|51.59|52.87|50.17|0
1741354800000|2025-03-07 13:40:00|53.66|50.96|53.74|51.04|54.98|52.28|53.66|50.96|0
1741355100000|2025-03-07 13:45:00|53.79|51.09|53.99|51.99|54.46|52.15|53.53|50.9|0
1741355400000|2025-03-07 13:50:00|53.94|51.94|54.12|52.12|54.37|52.37|53.9|51.9|0
1741355700000|2025-03-07 13:55:00|54.11|52.11|55.56|53.56|55.98|53.98|54.11|52.11|0
1741356000000|2025-03-07 14:00:00|55.55|53.55|54.86|52.86|55.78|53.78|54.78|52.78|0
1741356300000|2025-03-07 14:05:00|54.88|52.88|55.71|53.71|56.12|54.12|54.71|52.71|0
1741356600000|2025-03-07 14:10:00|55.67|53.67|55.97|53.97|56.73|54.73|55.67|53.67|0
1741356900000|2025-03-07 14:15:00|56|54|55.66|53.66|56.06|54.06|55.47|53.47|0
1741357200000|2025-03-07 14:20:00|55.57|53.57|55.49|53.49|55.79|53.79|55.29|53.29|0
1741357500000|2025-03-07 14:25:00|55.95|53.15|56.71|53.91|56.78|53.98|55.87|53.07|0
1741357800000|2025-03-07 14:30:00|56.31|54.31|54.7|52.7|56.32|54.32|54.66|52.66|0
1741358100000|2025-03-07 14:35:00|54.64|52.64|55.2|53.2|55.92|53.92|54.43|52.43|0
1741358400000|2025-03-07 14:40:00|55.15|53.15|54.15|52.15|55.18|53.18|53.32|51.32|0
1741358700000|2025-03-07 14:45:00|54.21|52.21|52.82|50.82|54.21|52.21|52.5|50.5|0
1741359000000|2025-03-07 14:50:00|52.84|50.84|52.14|50.14|53.93|51.93|52.02|50.02|0
1741359300000|2025-03-07 14:55:00|52.12|50.12|53.48|51.48|53.61|51.61|51.83|49.83|0
1741359600000|2025-03-07 15:00:00|53.56|51.56|52.95|50.95|54.59|52.59|52.72|50.72|0
1741359900000|2025-03-07 15:05:00|52.94|50.94|52.46|50.46|53.18|51.18|52.04|50.04|0
1741360200000|2025-03-07 15:10:00|52.41|50.41|53.57|51.57|53.7|51.7|52.2|50.2|0
1741360500000|2025-03-07 15:15:00|53.63|51.63|53.94|51.94|54.33|52.33|52.74|50.74|0
1741360800000|2025-03-07 15:20:00|53.92|51.92|53.13|51.13|54.18|52.18|52.77|50.77|0
1741361100000|2025-03-07 15:25:00|53.15|51.15|53.83|51.83|54.15|52.15|53.13|51.13|0
1741361400000|2025-03-07 15:30:00|53.87|51.87|56.73|54.03|57.07|54.37|53.87|51.75|0
1741361700000|2025-03-07 15:35:00|56.82|54.12|57.54|54.84|57.92|55.22|56.8|54.1|0
1741362000000|2025-03-07 15:40:00|57.58|54.88|57.44|54.74|58.39|55.69|57.24|54.54|0
1741362300000|2025-03-07 15:45:00|57.42|54.72|55.53|52.83|57.67|54.97|54.54|51.84|0
1741362600000|2025-03-07 15:50:00|55.44|52.74|55.49|52.79|56.68|53.98|54.7|52|0
1741362900000|2025-03-07 15:55:00|55.46|52.76|55.53|52.83|56.12|53.42|55.03|52.33|0
1741363200000|2025-03-07 16:00:00|55.52|52.82|55.97|53.27|56.41|53.71|55.34|52.64|0
1741363500000|2025-03-07 16:05:00|55.98|53.28|55.79|53.09|56.23|53.53|55.22|52.52|0
1741363800000|2025-03-07 16:10:00|55.68|52.98|56.03|53.33|56.32|53.62|55.57|52.87|0
1741364100000|2025-03-07 16:15:00|55.99|53.29|57.17|54.47|57.24|54.54|55.88|53.18|0
1741364400000|2025-03-07 16:20:00|57.12|54.42|57.99|55.29|58.03|55.33|56.28|53.58|0
1741364700000|2025-03-07 16:25:00|58.06|55.36|58.97|56.27|59.8|57.1|57.99|55.29|0
1741365000000|2025-03-07 16:30:00|58.92|56.22|59.04|56.34|59.18|56.48|58.58|55.88|0
1741365300000|2025-03-07 16:35:00|58.99|56.29|59.34|56.64|59.57|56.87|58.85|56.15|0
1741365600000|2025-03-07 16:40:00|59.36|56.66|59.35|56.65|59.98|57.28|59.14|56.44|0
1741365900000|2025-03-07 16:45:00|59.4|56.7|59.84|57.14|60.17|57.47|59.09|56.39|0
1741366200000|2025-03-07 16:50:00|59.82|57.12|60.03|57.33|60.69|57.99|59.7|57|0
1741366500000|2025-03-07 16:55:00|59.98|57.28|59.37|56.67|60.29|57.59|59.25|56.55|0
1741366800000|2025-03-07 17:00:00|59.2|56.5|59.02|56.32|59.34|56.64|57.89|55.19|0
1741367100000|2025-03-07 17:05:00|58.99|56.29|59.93|57.23|60.21|57.51|58.55|55.85|0
1741367400000|2025-03-07 17:10:00|59.88|57.18|59.5|56.8|60.49|57.79|59.32|56.62|0
1741367700000|2025-03-07 17:15:00|59.43|56.73|60.23|57.53|60.51|57.81|59.34|56.64|0
1741368000000|2025-03-07 17:20:00|60.25|57.55|58.92|56.22|60.32|57.62|58.87|56.17|0
1741368300000|2025-03-07 17:25:00|58.96|56.26|58.41|55.71|59.17|56.47|58.41|55.71|0
1741368600000|2025-03-07 17:30:00|58.56|55.86|57.17|54.47|58.95|56.25|57.06|54.36|0
1741368900000|2025-03-07 17:35:00|57.19|54.49|56.54|53.84|58.49|55.79|55.74|53.04|0
1741369200000|2025-03-07 17:40:00|56.57|53.87|54.87|52.17|56.65|53.95|54.83|52.13|0
1741369500000|2025-03-07 17:45:00|54.92|52.22|54.72|52.02|55|52.3|53.96|51.26|0
1741369800000|2025-03-07 17:50:00|54.63|51.93|53.43|50.73|54.8|52.1|53.39|50.69|0
1741370100000|2025-03-07 17:55:00|53.41|50.71|55.99|53.29|56.37|53.67|53.28|50.58|0
1741370400000|2025-03-07 18:00:00|55.9|53.2|53.99|51.29|56.08|53.38|53.91|51.21|0
1741370700000|2025-03-07 18:05:00|54.08|51.38|54.04|51.34|55.46|52.76|52.91|50.21|0
1741371000000|2025-03-07 18:10:00|54.06|51.36|52.68|49.98|54.23|51.53|52.6|49.9|0
1741371300000|2025-03-07 18:15:00|52.62|49.92|52.47|49.77|52.97|50.27|52.43|49.73|0
1741371600000|2025-03-07 18:20:00|52.57|49.87|53.39|50.69|53.5|50.8|51.97|49.27|0
1741371900000|2025-03-07 18:25:00|53.42|50.72|53.35|50.65|53.78|51.08|53.03|50.33|0
1741372200000|2025-03-07 18:30:00|53.31|50.61|53.12|50.42|53.65|50.95|52.86|50.16|0
1741372500000|2025-03-07 18:35:00|53.1|50.4|51.74|49.04|53.29|50.59|51.65|48.95|0
1741372800000|2025-03-07 18:40:00|51.76|49.06|52|49.3|52.61|49.91|51.43|48.73|0
1741373100000|2025-03-07 18:45:00|52.04|49.34|51.79|49.09|52.13|49.43|51.36|48.66|0
1741373400000|2025-03-07 18:50:00|51.75|49.05|51.72|49.02|52.74|50.04|51.16|48.46|0
1741373700000|2025-03-07 18:55:00|51.7|49|51.64|48.94|52.21|49.51|51.61|48.91|0
1741374000000|2025-03-07 19:00:00|51.61|48.91|51.29|48.59|51.76|49.06|50.9|48.2|0
1741374300000|2025-03-07 19:05:00|51.27|48.57|52.53|49.83|52.55|49.85|51.27|48.57|0
1741374600000|2025-03-07 19:10:00|52.42|49.72|51.82|49.12|52.44|49.74|51.56|48.86|0
1741374900000|2025-03-07 19:15:00|51.76|49.06|51.08|48.38|51.84|49.14|51.03|48.33|0
1741375200000|2025-03-07 19:20:00|51.06|48.36|50.11|47.41|51.08|48.38|49.97|47.27|0
1741375500000|2025-03-07 19:25:00|50.09|47.39|50.57|47.87|51.1|48.4|50.03|47.33|0
1741375800000|2025-03-07 19:30:00|50.49|47.79|50.55|47.85|50.79|48.09|50.08|47.38|0
1741376100000|2025-03-07 19:35:00|50.59|47.89|50.44|47.74|51.26|48.56|50.12|47.42|0
1741376400000|2025-03-07 19:40:00|50.42|47.72|51.09|48.39|51.3|48.6|50.12|47.42|0
1741376700000|2025-03-07 19:45:00|51.08|48.38|51.72|49.02|51.82|49.12|51.03|48.33|0
1741377000000|2025-03-07 19:50:00|51.82|49.12|51.45|48.75|51.95|49.25|51.31|48.61|0
1741377300000|2025-03-07 19:55:00|51.41|48.71|51.51|48.81|51.74|49.04|51.1|48.4|0
1741377600000|2025-03-07 20:00:00|51.61|48.91|51.5|48.8|51.96|49.26|50.01|47.31|0
1741377900000|2025-03-07 20:05:00|51.48|48.78|50.38|47.68|51.54|48.84|50.32|47.62|0
1741378200000|2025-03-07 20:10:00|50.36|47.66|50.84|48.14|50.88|48.18|50.1|47.4|0
1741378500000|2025-03-07 20:15:00|50.88|48.18|50.39|47.69|51.74|49.04|50.17|47.47|0
1741378800000|2025-03-07 20:20:00|50.33|47.63|51.06|48.36|51.26|48.56|50.33|47.63|0
1741379100000|2025-03-07 20:25:00|51.12|48.42|50.69|47.99|51.14|48.44|50.51|47.81|0
1741379400000|2025-03-07 20:30:00|50.77|48.07|50.69|47.99|51.18|48.48|50.45|47.75|0
1741379700000|2025-03-07 20:35:00|50.62|47.92|52.39|49.69|52.81|50.11|50.6|47.9|0
1741380000000|2025-03-07 20:40:00|52.44|49.74|51.87|49.17|53.32|50.62|51.76|49.06|0
1741380300000|2025-03-07 20:45:00|51.96|49.26|50.81|48.11|51.98|49.28|50.76|48.06|0
1741380600000|2025-03-07 20:50:00|51.28|48.58|49.62|46.92|51.42|48.72|49.62|46.92|0
1741380900000|2025-03-07 20:55:00|49.49|46.79|50.11|47.41|50.49|47.79|48.93|46.23|0
1741381200000|2025-03-07 21:00:00|50.17|47.47|50.61|47.91|51.25|48.55|50.13|47.43|0
1741381500000|2025-03-07 21:05:00|50.57|47.87|50.13|47.43|50.8|48.1|50.13|47.43|0
1741381800000|2025-03-07 21:10:00|50.14|47.44|50.16|47.46|50.55|47.85|50.12|47.42|0
1741566300000|2025-03-10 00:25:00|53.74|51.34|53.67|51.27|53.91|51.51|53.65|51.25|0
1741566600000|2025-03-10 00:30:00|53.65|51.25|53.5|51.1|53.77|51.37|53.28|50.88|0
1741566900000|2025-03-10 00:35:00|53.54|51.14|53.35|50.95|53.56|51.16|53.33|50.93|0
1741567200000|2025-03-10 00:40:00|53.32|50.92|53.18|50.78|53.39|50.99|53.09|50.69|0
1741567500000|2025-03-10 00:45:00|53.2|50.8|53.19|50.79|53.3|50.9|53.13|50.73|0
1741567800000|2025-03-10 00:50:00|53.21|50.81|53.04|50.64|53.34|50.94|53.04|50.64|0
1741568100000|2025-03-10 00:55:00|53.02|50.62|52.86|50.46|53.09|50.69|52.85|50.45|0
1741568400000|2025-03-10 01:00:00|52.85|50.45|52.4|50|52.93|50.53|52.38|49.98|0
1741568700000|2025-03-10 01:05:00|52.36|49.96|52.51|50.11|52.51|50.11|52.31|49.91|0
1741569000000|2025-03-10 01:10:00|52.53|50.13|52.41|50.01|53.15|50.75|52.34|49.94|0
1741569300000|2025-03-10 01:15:00|52.38|49.98|52.5|50.1|52.57|50.17|52.36|49.96|0
1741569600000|2025-03-10 01:20:00|52.51|50.11|52.49|50.09|52.61|50.21|52.42|50.02|0
1741569900000|2025-03-10 01:25:00|52.53|50.13|52.61|50.21|52.63|50.23|52.4|50|0
1741570200000|2025-03-10 01:30:00|52.59|50.19|52.13|49.73|52.59|50.19|52.08|49.68|0
1741570500000|2025-03-10 01:35:00|52.15|49.75|52|49.6|52.19|49.79|51.96|49.56|0
1741570800000|2025-03-10 01:40:00|51.94|49.54|52.1|49.7|52.1|49.7|51.79|49.39|0
1741571100000|2025-03-10 01:45:00|52.09|49.69|52.18|49.78|52.21|49.81|51.87|49.47|0
1741571400000|2025-03-10 01:50:00|52.17|49.77|51.91|49.51|52.22|49.82|51.9|49.5|0
1741571700000|2025-03-10 01:55:00|51.9|49.5|51.66|49.26|51.96|49.56|51.62|49.22|0
1741572000000|2025-03-10 02:00:00|51.68|49.28|51.74|49.34|51.8|49.4|51.6|49.2|0
1741572300000|2025-03-10 02:05:00|51.73|49.33|51.88|49.48|51.93|49.53|51.73|49.33|0
1741572600000|2025-03-10 02:10:00|51.91|49.51|51.8|49.4|51.95|49.55|51.78|49.38|0
1741572900000|2025-03-10 02:15:00|51.88|49.48|51.74|49.34|51.95|49.55|51.72|49.32|0
1741573200000|2025-03-10 02:20:00|51.71|49.31|51.67|49.27|51.78|49.38|51.63|49.23|0
1741573500000|2025-03-10 02:25:00|51.69|49.29|51.86|49.46|51.94|49.54|51.65|49.25|0
1741573800000|2025-03-10 02:30:00|51.88|49.48|51.63|49.23|51.96|49.56|51.63|49.23|0
1741574100000|2025-03-10 02:35:00|51.65|49.25|51.46|49.06|51.67|49.27|51.4|49|0
1741574400000|2025-03-10 02:40:00|51.45|49.05|51.58|49.18|51.6|49.2|51.4|49|0
1741574700000|2025-03-10 02:45:00|51.6|49.2|51.64|49.24|51.75|49.35|51.54|49.14|0
1741575000000|2025-03-10 02:50:00|51.63|49.23|51.43|49.03|51.66|49.26|51.43|49.03|0
1741575300000|2025-03-10 02:55:00|51.45|49.05|51.6|49.2|51.66|49.26|51.45|49.05|0
1741575600000|2025-03-10 03:00:00|51.62|49.22|51.51|49.11|51.66|49.26|51.45|49.05|0
1741575900000|2025-03-10 03:05:00|51.5|49.1|51.53|49.13|51.6|49.2|51.48|49.08|0
1741576200000|2025-03-10 03:10:00|51.51|49.11|51.96|49.56|52.05|49.65|51.51|49.11|0
1741576500000|2025-03-10 03:15:00|51.95|49.55|51.88|49.48|51.96|49.56|51.84|49.44|0
1741576800000|2025-03-10 03:20:00|51.89|49.49|52.11|49.71|52.2|49.8|51.89|49.49|0
1741577100000|2025-03-10 03:25:00|52.07|49.67|52.19|49.79|52.21|49.81|52.05|49.65|0
1741577400000|2025-03-10 03:30:00|52.21|49.81|51.96|49.56|52.25|49.85|51.94|49.54|0
1741577700000|2025-03-10 03:35:00|51.98|49.58|51.77|49.37|52.04|49.64|51.73|49.33|0
1741578000000|2025-03-10 03:40:00|51.75|49.35|51.58|49.18|51.79|49.39|51.58|49.18|0
1741578300000|2025-03-10 03:45:00|51.59|49.19|51.58|49.18|51.62|49.22|51.51|49.11|0
1741578600000|2025-03-10 03:50:00|51.56|49.16|51.6|49.2|51.64|49.24|51.54|49.14|0
1741578900000|2025-03-10 03:55:00|51.58|49.18|51.71|49.31|51.74|49.34|51.39|48.99|0
1741579200000|2025-03-10 04:00:00|51.7|49.3|51.68|49.28|51.79|49.39|51.68|49.28|0
1741579500000|2025-03-10 04:05:00|51.66|49.26|51.53|49.13|51.66|49.26|51.49|49.09|0
1741579800000|2025-03-10 04:10:00|51.55|49.15|51.41|49.01|51.59|49.19|51.39|48.99|0
1741580100000|2025-03-10 04:15:00|51.4|49|51.44|49.04|51.47|49.07|51.37|48.97|0
1741580400000|2025-03-10 04:20:00|51.45|49.05|50.96|48.96|51.79|49.79|50.94|48.94|0
1741580700000|2025-03-10 04:25:00|50.98|48.98|51|49|51.13|49.13|50.96|48.96|0
1741581000000|2025-03-10 04:30:00|51.02|49.02|51.14|49.14|51.18|49.18|51|49|0
1741581300000|2025-03-10 04:35:00|51.12|49.12|51.35|49.35|51.45|49.45|51.12|49.12|0
1741581600000|2025-03-10 04:40:00|51.36|49.36|51.49|49.49|51.53|49.53|51.29|49.29|0
1741581900000|2025-03-10 04:45:00|51.51|49.51|51.47|49.47|51.51|49.51|51.4|49.4|0
1741582200000|2025-03-10 04:50:00|51.45|49.45|51.66|49.66|51.82|49.82|51.43|49.43|0
1741582500000|2025-03-10 04:55:00|51.63|49.63|51.88|49.88|51.9|49.9|51.63|49.63|0
1741582800000|2025-03-10 05:00:00|51.85|49.85|51.69|49.69|51.85|49.85|51.57|49.57|0
1741583100000|2025-03-10 05:05:00|51.71|49.71|51.65|49.65|51.71|49.71|51.61|49.61|0
1741583400000|2025-03-10 05:10:00|51.64|49.64|51.59|49.59|51.65|49.65|51.5|49.5|0
1741583700000|2025-03-10 05:15:00|51.58|49.58|51.61|49.61|51.63|49.63|51.5|49.5|0
1741584000000|2025-03-10 05:20:00|51.58|49.58|51.38|49.38|51.61|49.61|51.3|49.3|0
1741584300000|2025-03-10 05:25:00|51.42|49.42|51.35|49.35|51.5|49.5|51.27|49.27|0
1741584600000|2025-03-10 05:30:00|51.33|49.33|51.56|49.56|51.62|49.62|51.28|49.28|0
1741584900000|2025-03-10 05:35:00|51.55|49.55|51.66|49.66|51.7|49.7|51.41|49.41|0
1741585200000|2025-03-10 05:40:00|51.64|49.64|51.76|49.76|51.76|49.76|51.52|49.52|0
1741585500000|2025-03-10 05:45:00|51.75|49.75|52.07|50.07|52.07|50.07|51.62|49.62|0
1741585800000|2025-03-10 05:50:00|52.06|50.06|52.1|50.1|52.2|50.2|52.03|50.03|0
1741586100000|2025-03-10 05:55:00|52.08|50.08|52.01|50.01|52.16|50.16|52.01|50.01|0
1741586400000|2025-03-10 06:00:00|51.93|49.93|51.67|49.67|51.97|49.97|51.67|49.67|0
1741586700000|2025-03-10 06:05:00|51.65|49.65|51.65|49.65|51.69|49.69|51.55|49.55|0
1741587000000|2025-03-10 06:10:00|51.64|49.64|51.55|49.55|51.71|49.71|51.53|49.53|0
1741587300000|2025-03-10 06:15:00|51.56|49.56|51.4|49.4|51.57|49.57|51.32|49.32|0
1741587600000|2025-03-10 06:20:00|51.41|49.41|51.5|49.5|51.54|49.54|51.31|49.31|0
1741587900000|2025-03-10 06:25:00|51.52|49.52|51.55|49.55|51.6|49.6|51.4|49.4|0
1741588200000|2025-03-10 06:30:00|51.52|49.52|51.44|49.44|51.65|49.65|51.39|49.39|0
1741588500000|2025-03-10 06:35:00|51.46|49.46|51.52|49.52|51.54|49.54|51.35|49.35|0
1741588800000|2025-03-10 06:40:00|51.54|49.54|51.54|49.54|51.69|49.69|51.45|49.45|0
1741589100000|2025-03-10 06:45:00|51.52|49.52|51.66|49.66|51.68|49.68|51.45|49.45|0
1741589400000|2025-03-10 06:50:00|51.67|49.67|51.55|49.55|51.68|49.68|51.43|49.43|0
1741589700000|2025-03-10 06:55:00|51.54|49.54|51.64|49.64|51.7|49.7|51.52|49.52|0
1741590000000|2025-03-10 07:00:00|51.63|49.63|51.24|49.24|51.63|49.63|51.18|49.18|0
1741590300000|2025-03-10 07:05:00|51.22|49.22|51.34|49.34|51.47|49.47|51.16|49.16|0
1741590600000|2025-03-10 07:10:00|51.36|49.36|51.48|49.48|51.58|49.58|51.26|49.26|0
1741590900000|2025-03-10 07:15:00|51.5|49.5|51.69|49.69|51.84|49.84|51.47|49.47|0
1741591200000|2025-03-10 07:20:00|51.71|49.71|52|50|52.09|50.09|51.71|49.71|0
1741591500000|2025-03-10 07:25:00|52.01|50.01|51.94|49.94|52.11|50.11|51.86|49.86|0
1741591800000|2025-03-10 07:30:00|51.92|49.92|51.73|49.73|52.06|50.06|51.72|49.72|0
1741592100000|2025-03-10 07:35:00|51.71|49.71|51.6|49.6|51.79|49.79|51.38|49.38|0
1741592400000|2025-03-10 07:40:00|51.62|49.62|51.56|49.56|51.65|49.65|51.48|49.48|0
1741592700000|2025-03-10 07:45:00|51.62|49.62|51.91|49.91|51.91|49.91|51.61|49.61|0
1741593000000|2025-03-10 07:50:00|51.87|49.87|51.78|49.78|51.99|49.99|51.78|49.78|0
1741593300000|2025-03-10 07:55:00|51.8|49.8|52.07|50.07|52.07|50.07|51.76|49.76|0
1741593600000|2025-03-10 08:00:00|52.03|50.03|52.56|50.56|52.56|50.56|51.63|49.63|0
1741593900000|2025-03-10 08:05:00|52.58|50.58|52.83|50.83|52.92|50.92|52.37|50.37|0
1741594200000|2025-03-10 08:10:00|52.79|50.79|53.5|51.5|53.53|51.53|52.79|50.79|0
1741594500000|2025-03-10 08:15:00|53.53|51.53|53.65|51.65|53.91|51.91|53.25|51.25|0
1741594800000|2025-03-10 08:20:00|53.68|51.68|53.5|51.5|53.7|51.7|53.24|51.24|0
1741595100000|2025-03-10 08:25:00|53.47|51.47|53.27|51.27|53.47|51.47|53.16|51.16|0
1741595400000|2025-03-10 08:30:00|53.28|51.28|53.92|51.92|53.96|51.96|53.23|51.23|0
1741595700000|2025-03-10 08:35:00|53.91|51.91|54.21|52.21|54.25|52.25|53.86|51.86|0
1741596000000|2025-03-10 08:40:00|54.19|52.19|54.76|52.76|54.87|52.87|53.82|51.82|0
1741596300000|2025-03-10 08:45:00|54.78|52.78|57.07|55.07|57.4|55.4|54.17|52.17|0
1741596600000|2025-03-10 08:50:00|57.06|55.06|57.64|55.64|57.67|55.67|56.72|54.72|0
1741596900000|2025-03-10 08:55:00|57.67|55.67|57.89|55.89|58.13|56.13|57.51|55.51|0
1741597200000|2025-03-10 09:00:00|57.94|55.94|57.69|55.69|58.17|56.17|57.48|55.48|0
1741597500000|2025-03-10 09:05:00|57.59|55.59|57.43|55.43|57.7|55.7|57.03|55.03|0
1741597800000|2025-03-10 09:10:00|57.42|55.42|57.84|55.84|58|56|57.38|55.38|0
1741598100000|2025-03-10 09:15:00|57.85|55.85|56.91|54.91|57.9|55.9|56.82|54.82|0
1741598400000|2025-03-10 09:20:00|56.93|54.93|56.51|54.51|57.07|55.07|56.4|54.4|0
1741598700000|2025-03-10 09:25:00|56.46|54.46|56.57|54.57|56.7|54.7|56.24|54.24|0
1741599000000|2025-03-10 09:30:00|56.55|54.55|56.24|54.24|56.59|54.59|56.08|54.08|0
1741599300000|2025-03-10 09:35:00|56.21|54.21|56.28|54.28|56.35|54.35|56.1|54.1|0
1741599600000|2025-03-10 09:40:00|56.26|54.26|53.18|51.18|56.28|54.28|52.94|50.94|0
1741599900000|2025-03-10 09:45:00|53.12|51.12|53.18|51.18|53.33|51.33|52.94|50.94|0
1741600200000|2025-03-10 09:50:00|53.2|51.2|54.15|52.15|54.24|52.24|53.03|51.03|0
1741600500000|2025-03-10 09:55:00|54.13|52.13|54.71|52.71|54.93|52.93|53.74|51.74|0
1741600800000|2025-03-10 10:00:00|54.69|52.69|54.32|52.32|54.69|52.69|54.18|52.18|0
1741601100000|2025-03-10 10:05:00|54.3|52.3|54.86|52.86|55.01|53.01|54.29|52.29|0
1741601400000|2025-03-10 10:10:00|54.97|52.97|54.81|52.81|55.03|53.03|54.53|52.53|0
1741601700000|2025-03-10 10:15:00|54.82|52.82|54.94|52.94|55.23|53.23|54.75|52.75|0
1741602000000|2025-03-10 10:20:00|54.97|52.97|55.27|53.27|55.3|53.3|54.77|52.77|0
1741602300000|2025-03-10 10:25:00|55.25|53.25|55.16|53.16|55.25|53.25|54.9|52.9|0
1741602600000|2025-03-10 10:30:00|55.14|53.14|54.96|52.96|55.23|53.23|54.7|52.7|0
1741602900000|2025-03-10 10:35:00|54.98|52.98|55.27|53.27|55.27|53.27|54.96|52.96|0
1741603200000|2025-03-10 10:40:00|55.25|53.25|55.53|53.53|55.67|53.67|55.18|53.18|0
1741603500000|2025-03-10 10:45:00|55.55|53.55|55.58|53.58|55.8|53.8|55.31|53.31|0
1741603800000|2025-03-10 10:50:00|55.55|53.55|55.33|53.33|55.55|53.55|55.09|53.09|0
1741604100000|2025-03-10 10:55:00|55.37|53.37|55.55|53.55|55.62|53.62|55.28|53.28|0
1741604400000|2025-03-10 11:00:00|55.54|53.54|55.79|53.79|55.85|53.85|54.88|52.88|0
1741604700000|2025-03-10 11:05:00|55.82|53.82|55.06|53.06|56.02|54.02|55.04|53.04|0
1741605000000|2025-03-10 11:10:00|55.01|53.01|55.01|53.01|55.22|53.22|54.9|52.9|0
1741605300000|2025-03-10 11:15:00|55.08|53.08|54.92|52.92|55.32|53.32|54.77|52.77|0
1741605600000|2025-03-10 11:20:00|54.94|52.94|54.43|52.43|55.01|53.01|54.4|52.4|0
1741605900000|2025-03-10 11:25:00|54.42|52.42|54.57|52.57|54.66|52.66|54.31|52.31|0
1741606200000|2025-03-10 11:30:00|54.52|52.52|54.96|52.96|55|53|54.43|52.43|0
1741606500000|2025-03-10 11:35:00|54.98|52.98|55.25|53.25|55.28|53.28|54.96|52.96|0
1741606800000|2025-03-10 11:40:00|55.27|53.27|55.36|53.36|55.56|53.56|55.14|53.14|0
1741607100000|2025-03-10 11:45:00|55.29|53.29|55.63|53.63|55.64|53.64|55.02|53.02|0
1741607400000|2025-03-10 11:50:00|55.68|53.68|55.8|53.8|55.84|53.84|55.55|53.55|0
1741607700000|2025-03-10 11:55:00|55.78|53.78|55.75|53.75|56.16|54.16|55.62|53.62|0
1741608000000|2025-03-10 12:00:00|55.73|53.73|57.61|55.61|57.75|55.75|54.91|52.91|0
1741608300000|2025-03-10 12:05:00|57.63|55.63|58.21|56.21|58.39|56.39|57.61|55.61|0
1741608600000|2025-03-10 12:10:00|58.3|56.3|58.3|56.3|58.76|56.76|58.14|56.14|0
1741608900000|2025-03-10 12:15:00|58.27|56.27|58.36|56.36|58.53|56.53|58.13|56.13|0
1741609200000|2025-03-10 12:20:00|58.34|56.34|58.27|56.27|58.42|56.42|57.67|55.67|0
1741609500000|2025-03-10 12:25:00|58.28|56.28|58.91|56.91|58.94|56.94|58.23|56.23|0
1741609800000|2025-03-10 12:30:00|58.85|56.85|59.35|57.35|59.42|57.42|58.28|56.28|0
1741610100000|2025-03-10 12:35:00|59.3|57.3|58.95|56.95|59.49|57.49|58.86|56.86|0
1741610400000|2025-03-10 12:40:00|58.93|56.93|58.69|56.69|59.06|57.06|58.6|56.6|0
1741610700000|2025-03-10 12:45:00|58.73|56.73|58.9|56.9|58.92|56.92|58.6|56.6|0
1741611000000|2025-03-10 12:50:00|58.88|56.88|58.3|56.3|58.92|56.92|58.25|56.25|0
1741611300000|2025-03-10 12:55:00|58.27|56.27|58.25|56.25|58.62|56.62|58.15|56.15|0
1741611600000|2025-03-10 13:00:00|58.23|56.23|58.8|56.8|58.84|56.84|58.16|56.16|0
1741611900000|2025-03-10 13:05:00|58.85|56.85|58.68|56.68|59.12|57.12|58.57|56.57|0
1741612200000|2025-03-10 13:10:00|58.66|56.66|58.36|56.36|58.8|56.8|57.81|55.81|0
1741612500000|2025-03-10 13:15:00|58.38|56.38|58.52|56.52|58.53|56.53|58.24|56.24|0
1741612800000|2025-03-10 13:20:00|58.54|56.54|58.71|56.71|58.86|56.86|58.52|56.52|0
1741613100000|2025-03-10 13:25:00|59.31|56.51|59.47|56.67|59.61|56.81|59.17|56.37|0
1741613400000|2025-03-10 13:30:00|59.07|57.07|59.58|57.58|60.24|58.24|58.01|56.01|0
1741613700000|2025-03-10 13:35:00|59.49|57.49|58.37|56.37|59.49|57.49|58.28|56.28|0
1741614000000|2025-03-10 13:40:00|58.51|56.51|56.87|54.87|58.94|56.94|56.49|54.49|0
1741614300000|2025-03-10 13:45:00|56.8|54.8|57.46|55.46|58.05|56.05|56.55|54.55|0
1741614600000|2025-03-10 13:50:00|57.5|55.5|58.08|56.08|59|57|57.03|55.03|0
1741614900000|2025-03-10 13:55:00|58.1|56.1|58.16|56.16|58.16|56.16|56.87|54.87|0
1741615200000|2025-03-10 14:00:00|58.26|56.26|59.11|57.11|59.37|57.37|57.95|55.95|0
1741615500000|2025-03-10 14:05:00|59.09|57.09|59.2|57.2|59.32|57.32|58.69|56.69|0
1741615800000|2025-03-10 14:10:00|59.15|57.15|58.68|56.68|59.46|57.46|58.42|56.42|0
1741616100000|2025-03-10 14:15:00|58.78|56.78|58.95|56.95|59.32|57.32|58.15|56.15|0
1741616400000|2025-03-10 14:20:00|58.81|56.81|58.34|56.34|59.47|57.47|58.22|56.22|0
1741616700000|2025-03-10 14:25:00|58.39|56.39|59.16|57.16|59.26|57.26|58.18|56.18|0
1741617000000|2025-03-10 14:30:00|59.06|57.06|59.95|57.95|60.1|58.1|58.66|56.66|0
1741617300000|2025-03-10 14:35:00|59.93|57.93|59.99|57.99|60.64|58.64|59.42|57.42|0
1741617600000|2025-03-10 14:40:00|60.02|58.02|60.42|58.42|60.51|58.51|59.85|57.85|0
1741617900000|2025-03-10 14:45:00|60.4|58.4|60.25|58.25|60.87|58.87|59.7|57.7|0
1741618200000|2025-03-10 14:50:00|60.32|58.32|61.34|59.34|61.58|59.58|60.2|58.2|0
1741618500000|2025-03-10 14:55:00|61.31|59.31|60.99|58.99|61.85|59.85|60.87|58.87|0
1741618800000|2025-03-10 15:00:00|60.85|58.85|59.91|57.91|60.9|58.9|59.51|57.51|0
1741619100000|2025-03-10 15:05:00|59.98|57.98|58.96|56.96|60.28|58.28|58.92|56.92|0
1741619400000|2025-03-10 15:10:00|58.99|56.99|59.1|57.1|59.65|57.65|58.92|56.92|0
1741619700000|2025-03-10 15:15:00|59.21|57.21|59.63|57.63|59.81|57.81|58.99|56.99|0
1741620000000|2025-03-10 15:20:00|59.7|57.7|58.78|56.78|59.89|57.89|58.43|56.43|0
1741620300000|2025-03-10 15:25:00|58.83|56.83|58.57|56.57|59.15|57.15|58.41|56.41|0
1741620600000|2025-03-10 15:30:00|58.55|56.55|57.77|55.77|58.59|56.59|57.53|55.53|0
1741620900000|2025-03-10 15:35:00|57.78|55.78|58.15|56.15|58.25|56.25|57.18|55.18|0
1741621200000|2025-03-10 15:40:00|58.19|56.19|60.25|57.85|60.44|58.04|58.01|56.01|0
1741621500000|2025-03-10 15:45:00|60.15|57.75|59.15|56.75|60.22|57.82|59.03|56.63|0
1741621800000|2025-03-10 15:50:00|59.2|56.8|59.24|56.84|60.02|57.62|59.03|56.63|0
1741622100000|2025-03-10 15:55:00|59.26|56.86|59.95|57.55|60.15|57.75|59.12|56.72|0
1741622400000|2025-03-10 16:00:00|60|57.6|60.21|57.81|60.26|57.86|59.33|56.93|0
1741622700000|2025-03-10 16:05:00|60.24|57.84|60.6|58.2|60.74|58.34|59.8|57.4|0
1741623000000|2025-03-10 16:10:00|60.55|58.15|59.73|57.33|60.6|58.2|59.7|57.3|0
1741623300000|2025-03-10 16:15:00|59.78|57.38|61.03|58.63|61.27|58.87|59.69|57.29|0
1741623600000|2025-03-10 16:20:00|60.98|58.58|61.05|58.65|61.66|59.26|60.91|58.51|0
1741623900000|2025-03-10 16:25:00|61.08|58.68|60.46|58.06|61.29|58.89|60.09|57.69|0
1741624200000|2025-03-10 16:30:00|60.37|57.97|58.36|55.96|60.95|58.55|58.32|55.92|0
1741624500000|2025-03-10 16:35:00|58.48|56.08|60.55|58.15|60.55|58.15|58.48|56.08|0
1741624800000|2025-03-10 16:40:00|60.53|58.13|60.33|57.93|60.55|58.15|59.85|57.45|0
1741625100000|2025-03-10 16:45:00|60.38|57.98|60.16|57.76|60.38|57.98|59.73|57.33|0
1741625400000|2025-03-10 16:50:00|60.07|57.67|59.9|57.5|60.33|57.93|59.61|57.21|0
1741625700000|2025-03-10 16:55:00|59.97|57.57|60.33|57.93|60.35|57.95|59.54|57.14|0
1741626000000|2025-03-10 17:00:00|60.3|57.9|61.2|58.8|61.22|58.82|60.16|57.76|0
1741626300000|2025-03-10 17:05:00|61.18|58.78|61.47|59.07|61.49|59.09|60.81|58.41|0
1741626600000|2025-03-10 17:10:00|61.71|59.31|61.27|58.87|62.13|59.73|61.22|58.82|0
1741626900000|2025-03-10 17:15:00|61.32|58.92|61.1|58.7|61.49|59.09|60.88|58.48|0
1741627200000|2025-03-10 17:20:00|61.07|58.67|60.58|58.18|61.24|58.84|60.31|57.91|0
1741627500000|2025-03-10 17:25:00|60.68|58.28|61.41|59.01|61.56|59.16|60.63|58.23|0
1741627800000|2025-03-10 17:30:00|61.46|59.06|62.05|59.65|62.08|59.68|61.31|58.91|0
1741628100000|2025-03-10 17:35:00|62.08|59.68|61.93|59.53|62.9|60.5|60.32|57.92|0
1741628400000|2025-03-10 17:40:00|61.9|59.5|62.17|59.77|62.17|59.77|61.72|59.32|0
1741628700000|2025-03-10 17:45:00|62.22|59.82|62.75|60.35|62.88|60.48|61.5|59.1|0
1741629000000|2025-03-10 17:50:00|62.63|60.23|62.28|59.88|63.18|60.78|62.2|59.8|0
1741629300000|2025-03-10 17:55:00|62.25|59.85|62.95|60.55|63.05|60.65|62.18|59.78|0
1741629600000|2025-03-10 18:00:00|63|60.6|63.67|61.27|63.72|61.32|62.46|60.06|0
1741629900000|2025-03-10 18:05:00|63.62|61.22|63.59|61.19|64.33|61.93|63.59|61.19|0
1741630200000|2025-03-10 18:10:00|63.61|61.21|63.33|60.93|63.72|61.32|62.21|59.81|0
1741630500000|2025-03-10 18:15:00|63.36|60.96|63.53|61.13|63.56|61.16|62.71|60.31|0
1741630800000|2025-03-10 18:20:00|63.48|61.08|63.52|61.12|63.76|61.36|63.16|60.76|0
1741631100000|2025-03-10 18:25:00|63.56|61.16|63.94|61.54|64.32|61.92|63.33|60.93|0
1741631400000|2025-03-10 18:30:00|63.86|61.46|63.96|61.56|64.04|61.64|63.25|60.85|0
1741631700000|2025-03-10 18:35:00|63.99|61.59|64.44|62.04|64.55|62.15|63.88|61.48|0
1741632000000|2025-03-10 18:40:00|64.49|62.09|64.49|62.09|65.1|62.7|64.29|61.89|0
1741632300000|2025-03-10 18:45:00|64.42|62.02|64.85|62.45|64.88|62.48|63.63|61.23|0
1741632600000|2025-03-10 18:50:00|64.77|62.37|65.68|63.28|65.73|63.33|64.57|62.17|0
1741632900000|2025-03-10 18:55:00|65.63|63.23|66.67|64.27|66.91|64.51|65.05|62.65|0
1741633200000|2025-03-10 19:00:00|66.75|64.35|67.62|65.22|68.08|65.68|66|63.6|0
1741633500000|2025-03-10 19:05:00|67.69|65.29|68.27|65.87|68.67|66.27|67.25|64.85|0
1741633800000|2025-03-10 19:10:00|68.21|65.81|71.65|69.25|75.24|72.84|68.21|65.81|0
1741634100000|2025-03-10 19:15:00|71.62|69.22|70.33|67.93|72.44|70.04|70.25|67.85|0
1741634400000|2025-03-10 19:20:00|70.3|67.9|69.37|66.97|70.52|68.12|68.5|66.1|0
1741634700000|2025-03-10 19:25:00|69.38|66.98|66.61|64.21|69.38|66.98|64.96|62.56|0
1741635000000|2025-03-10 19:30:00|66.53|64.13|64.25|61.85|66.53|64.13|64.02|61.62|0
1741635300000|2025-03-10 19:35:00|64.32|61.92|64.85|62.45|65.98|63.58|63.75|61.35|0
1741635600000|2025-03-10 19:40:00|64.91|62.51|67|64.6|67|64.6|64.58|62.28|0
1741635900000|2025-03-10 19:45:00|67.03|64.63|65.83|63.43|67.03|64.63|64.95|62.55|0
1741636200000|2025-03-10 19:50:00|65.24|62.84|65.51|63.11|66.31|63.91|64.08|61.68|0
1741636500000|2025-03-10 19:55:00|65.56|63.16|64.91|62.51|66|63.6|64.44|62.04|0
1741636800000|2025-03-10 20:00:00|65.25|62.85|65.09|62.69|65.92|63.52|64.84|62.44|0
1741637100000|2025-03-10 20:05:00|65.11|62.71|64.81|62.41|65.63|63.23|64.63|62.23|0
1741637400000|2025-03-10 20:10:00|64.86|62.46|64.76|62.36|65.19|62.79|64.63|62.23|0
1741637700000|2025-03-10 20:15:00|64.79|62.39|64.38|61.98|64.89|62.49|64.3|61.9|0
1741638000000|2025-03-10 20:20:00|64.4|62|64.53|62.13|64.64|62.24|64.4|62|0
1741638300000|2025-03-10 20:25:00|64.5|62.1|64.32|61.92|64.63|62.23|64.15|61.75|0
1741638600000|2025-03-10 20:30:00|64.37|61.97|64.57|62.17|64.6|62.2|64.26|61.86|0
1741638900000|2025-03-10 20:35:00|64.6|62.2|64.57|62.17|64.65|62.25|64.45|62.05|0
1741639200000|2025-03-10 20:40:00|64.55|62.15|64.47|62.07|64.6|62.2|64.39|61.99|0
1741639500000|2025-03-10 20:45:00|64.44|62.04|64.44|62.04|64.54|62.14|64.39|61.99|0
1741639800000|2025-03-10 20:50:00|64.42|62.02|64.49|62.09|64.49|62.09|64.24|61.84|0
1741640100000|2025-03-10 20:55:00|64.97|61.61|64.87|61.51|65|61.64|64.77|61.41|0
1741640400000|2025-03-10 21:00:00|64.86|61.5|64.95|61.59|65|61.64|64.76|61.4|0
1741640700000|2025-03-10 21:05:00|64.93|61.57|64.82|61.46|65.06|61.7|64.82|61.46|0
1741641000000|2025-03-10 21:10:00|64.89|61.53|64.95|61.59|64.97|61.61|64.84|61.48|0
1741641300000|2025-03-10 21:15:00|64.94|61.58|64.97|61.61|64.99|61.63|64.88|61.52|0
1741641600000|2025-03-10 21:20:00|64.95|61.59|65.15|61.79|65.19|61.83|64.95|61.59|0
1741641900000|2025-03-10 21:25:00|65.14|61.78|65.02|61.66|65.14|61.78|65.02|61.66|0
1741642200000|2025-03-10 21:30:00|65.03|61.67|65.17|61.81|65.19|61.83|65.03|61.67|0
1741642500000|2025-03-10 21:35:00|65.1|61.74|65.37|62.01|65.37|62.01|65.06|61.7|0
1741642800000|2025-03-10 21:40:00|65.36|62|65.15|61.79|65.36|62|65.15|61.79|0
1741643100000|2025-03-10 21:45:00|65.14|61.78|65.37|62.01|65.37|62.01|65.14|61.78|0
1741643400000|2025-03-10 21:50:00|65.31|61.95|65.51|62.15|65.59|62.23|65.29|61.93|0
1741643700000|2025-03-10 21:55:00|65.5|62.14|65.59|62.23|65.59|62.23|65.46|62.1|0
1741644000000|2025-03-10 22:00:00|65.67|62.31|65.26|61.9|65.9|62.54|65.19|61.83|0
1741644300000|2025-03-10 22:05:00|65.27|61.91|66.87|63.51|66.88|63.52|65.24|61.88|0
1741644600000|2025-03-10 22:10:00|66.84|63.48|66.53|63.17|67.21|63.85|66.31|62.95|0
1741644900000|2025-03-10 22:15:00|66.54|63.18|66.24|62.88|66.66|63.3|66.14|62.78|0
1741645200000|2025-03-10 22:20:00|66.35|62.99|66.09|62.73|66.44|63.08|65.89|62.53|0
1741645500000|2025-03-10 22:25:00|66.11|62.75|65.89|62.53|66.22|62.86|65.69|62.33|0
1741645800000|2025-03-10 22:30:00|65.78|62.42|65.95|62.59|66.01|62.65|65.55|62.19|0
1741646100000|2025-03-10 22:35:00|65.97|62.61|65.62|62.26|66.11|62.75|65.57|62.21|0
1741646400000|2025-03-10 22:40:00|65.63|62.27|65.57|62.21|65.67|62.31|65.26|61.9|0
1741646700000|2025-03-10 22:45:00|65.55|62.19|65.82|62.46|65.97|62.61|65.44|62.08|0
1741647000000|2025-03-10 22:50:00|65.83|62.47|66.2|62.84|66.33|62.97|65.69|62.33|0
1741647300000|2025-03-10 22:55:00|66.19|62.83|66.64|63.28|66.64|63.28|66.13|62.77|0
1741647600000|2025-03-10 23:00:00|66.62|63.26|66.41|63.05|66.62|63.26|66.2|62.84|0
1741647900000|2025-03-10 23:05:00|66.39|63.03|67.04|63.68|67.13|63.77|66.36|63|0
1741648200000|2025-03-10 23:10:00|67.02|63.66|67.29|63.93|67.42|64.06|67|63.64|0
1741648500000|2025-03-10 23:15:00|67.26|63.9|68.58|65.22|68.58|65.22|67.13|63.77|0
1741648800000|2025-03-10 23:20:00|68.49|65.13|67.57|64.21|68.58|65.22|67.55|64.19|0
1741649100000|2025-03-10 23:25:00|67.59|64.23|67.8|64.44|67.8|64.44|67.31|63.95|0
1741649400000|2025-03-10 23:30:00|67.73|64.37|68.6|65.24|68.95|65.59|67.7|64.34|0
1741649700000|2025-03-10 23:35:00|68.55|65.19|68.28|64.92|69.46|66.1|68.24|64.88|0
1741650000000|2025-03-10 23:40:00|68.24|64.88|67.86|64.5|68.4|65.04|67.71|64.35|0
1741650300000|2025-03-10 23:45:00|67.82|64.46|67.33|63.97|67.95|64.59|67.22|63.86|0
1741650600000|2025-03-10 23:50:00|67.34|63.98|67.55|64.19|67.55|64.19|67.3|63.94|0
1741650900000|2025-03-10 23:55:00|67.54|64.18|67.56|64.2|67.71|64.35|67.35|63.99|0
1741651200000|2025-03-11 00:00:00|67.52|64.16|67.22|63.86|67.52|64.16|67.09|63.73|0
1741651500000|2025-03-11 00:05:00|67.23|63.87|67.87|64.51|67.97|64.61|67.18|63.82|0
1741651800000|2025-03-11 00:10:00|67.9|64.54|68.28|64.92|68.39|65.03|67.83|64.47|0
1741652100000|2025-03-11 00:15:00|68.27|64.91|68.02|65.62|70.23|67.83|67.42|64.91|0
1741652400000|2025-03-11 00:20:00|68.04|65.64|68.58|66.18|68.65|66.25|67.7|65.3|0
1741652700000|2025-03-11 00:25:00|68.55|66.15|68.07|65.67|68.63|66.23|68.04|65.64|0
1741653000000|2025-03-11 00:30:00|67.97|65.57|68.51|66.11|68.6|66.2|67.83|65.43|0
1741653300000|2025-03-11 00:35:00|68.54|66.14|68.63|66.23|68.74|66.34|68.36|65.96|0
1741653600000|2025-03-11 00:40:00|68.6|66.2|69.39|66.99|69.48|67.08|68.6|66.2|0
1741653900000|2025-03-11 00:45:00|69.52|67.12|70.79|68.29|71.02|68.52|68.58|66.18|0
1741654200000|2025-03-11 00:50:00|70.76|68.26|74.2|70.4|74.83|71.03|70.71|68.21|0
1741654500000|2025-03-11 00:55:00|74.23|70.43|73.23|69.43|74.4|70.6|72.91|69.11|0
1741654800000|2025-03-11 01:00:00|73.08|69.28|73.76|69.96|73.76|69.96|72.77|68.97|0
1741655100000|2025-03-11 01:05:00|73.72|69.92|74.57|70.77|74.92|71.12|73.61|69.81|0
1741655400000|2025-03-11 01:10:00|74.59|70.79|74.22|71.22|74.69|71.36|72.28|69.28|0
1741655700000|2025-03-11 01:15:00|74.14|71.14|73.86|70.86|74.41|71.41|73.74|70.74|0
1741656000000|2025-03-11 01:20:00|73.84|70.84|72.91|69.91|73.95|70.95|72.88|69.88|0
1741656300000|2025-03-11 01:25:00|72.94|69.94|73.02|70.02|73.2|70.2|72.85|69.85|0
1741656600000|2025-03-11 01:30:00|72.93|69.93|72.29|69.29|72.98|69.98|72.13|69.13|0
1741656900000|2025-03-11 01:35:00|72.32|69.32|71.88|68.88|72.32|69.32|71.78|68.78|0
1741657200000|2025-03-11 01:40:00|71.86|68.86|71.16|68.16|72.81|69.81|71.16|68.16|0
1741657500000|2025-03-11 01:45:00|71.21|68.21|71.17|68.17|71.46|68.46|71.13|68.13|0
1741657800000|2025-03-11 01:50:00|71.2|68.2|71.28|68.28|71.29|68.29|70.84|67.84|0
1741658100000|2025-03-11 01:55:00|71.26|68.26|71.15|68.15|72|69|71.13|68.13|0
1741658400000|2025-03-11 02:00:00|71.14|68.14|70.58|67.58|71.34|68.34|70.48|67.48|0
1741658700000|2025-03-11 02:05:00|70.55|67.55|69.06|66.06|70.55|67.55|68.86|65.86|0
1741659000000|2025-03-11 02:10:00|69.08|66.08|68.34|65.34|70.48|67.48|68.16|65.16|0
1741659300000|2025-03-11 02:15:00|68.36|65.36|67.15|64.15|68.42|65.42|66.89|63.89|0
1741659600000|2025-03-11 02:20:00|67.16|64.16|67.48|64.48|67.5|64.5|66.72|63.72|0
1741659900000|2025-03-11 02:25:00|67.46|64.46|67.58|64.58|68.45|65.45|67.37|64.37|0
1741660200000|2025-03-11 02:30:00|67.63|64.63|67.87|64.87|68.09|65.09|67.47|64.47|0
1741660500000|2025-03-11 02:35:00|67.89|64.89|67.27|64.27|67.97|64.97|67.13|64.13|0
1741660800000|2025-03-11 02:40:00|67.31|64.31|67.6|64.6|67.74|64.74|67.21|64.21|0
1741661100000|2025-03-11 02:45:00|67.64|64.64|68.04|65.04|68.3|65.3|67.57|64.57|0
1741661400000|2025-03-11 02:50:00|68.06|65.06|67.53|64.53|68.16|65.16|67.41|64.41|0
1741661700000|2025-03-11 02:55:00|67.52|64.52|67.45|64.45|67.6|64.6|67.27|64.27|0
1741662000000|2025-03-11 03:00:00|67.38|64.38|66.24|63.24|67.38|64.38|65.87|62.87|0
1741662300000|2025-03-11 03:05:00|66.25|63.25|65.85|62.85|67.98|64.98|65.56|62.56|0
1741662600000|2025-03-11 03:10:00|65.86|62.86|65.9|62.9|66.15|63.15|65.74|62.74|0
1741662900000|2025-03-11 03:15:00|65.88|62.88|65.96|63.36|66.28|63.38|65.33|62.73|0
1741663200000|2025-03-11 03:20:00|65.89|63.29|66.19|63.59|66.4|63.8|65.86|63.26|0
1741663500000|2025-03-11 03:25:00|66.18|63.58|66.29|63.69|66.46|63.86|66.18|63.58|0
1741663800000|2025-03-11 03:30:00|66.31|63.71|66.3|63.7|66.59|63.99|66.21|63.61|0
1741664100000|2025-03-11 03:35:00|66.28|63.68|66.37|63.77|66.39|63.79|65.88|63.28|0
1741664400000|2025-03-11 03:40:00|66.38|63.78|66.25|63.65|66.64|64.04|66.21|63.61|0
1741664700000|2025-03-11 03:45:00|66.22|63.62|66.42|63.82|66.52|63.92|66.2|63.6|0
1741665000000|2025-03-11 03:50:00|66.44|63.84|66.48|63.88|66.58|63.98|66.36|63.76|0
1741665300000|2025-03-11 03:55:00|66.49|63.89|66.57|63.97|66.61|64.01|66.41|63.81|0
1741665600000|2025-03-11 04:00:00|66.55|63.95|66.65|64.05|66.92|64.32|66.55|63.95|0
1741665900000|2025-03-11 04:05:00|66.63|64.03|66.37|63.77|66.97|64.37|66.23|63.63|0
1741666200000|2025-03-11 04:10:00|66.32|63.72|66.15|63.55|66.42|63.82|66.07|63.47|0
1741666500000|2025-03-11 04:15:00|66.12|63.52|65.61|63.01|66.16|63.56|65.44|62.84|0
1741666800000|2025-03-11 04:20:00|65.59|62.99|65.48|62.88|65.8|63.2|65.36|62.76|0
1741667100000|2025-03-11 04:25:00|65.5|62.9|65.23|62.63|65.52|62.92|65.22|62.62|0
1741667400000|2025-03-11 04:30:00|65.21|62.61|65.32|62.72|65.48|62.88|65.18|62.58|0
1741667700000|2025-03-11 04:35:00|65.31|62.71|65.49|62.89|66.33|63.73|65.25|62.65|0
1741668000000|2025-03-11 04:40:00|65.48|62.88|65.78|63.18|65.82|63.22|65.4|62.8|0
1741668300000|2025-03-11 04:45:00|65.79|63.19|65.86|63.26|65.9|63.3|65.7|63.1|0
1741668600000|2025-03-11 04:50:00|65.84|63.24|65.89|63.29|65.92|63.32|65.79|63.19|0
1741668900000|2025-03-11 04:55:00|65.88|63.28|65.81|63.21|65.92|63.32|65.61|63.01|0
1741669200000|2025-03-11 05:00:00|65.8|63.2|65.94|63.34|66|63.4|65.65|63.05|0
1741669500000|2025-03-11 05:05:00|65.9|63.3|65.86|63.26|66.11|63.51|65.76|63.16|0
1741669800000|2025-03-11 05:10:00|65.85|63.25|65.68|63.08|66.06|63.46|65.67|63.07|0
1741670100000|2025-03-11 05:15:00|65.65|63.05|65.5|62.9|65.68|63.08|65.25|62.65|0
1741670400000|2025-03-11 05:20:00|65.51|62.91|65.55|62.95|65.67|63.07|65.46|62.86|0
1741670700000|2025-03-11 05:25:00|65.56|62.96|65.51|62.91|65.68|63.08|65.46|62.86|0
1741671000000|2025-03-11 05:30:00|65.47|62.87|65.25|62.65|65.6|63|65.16|62.56|0
1741671300000|2025-03-11 05:35:00|65.28|62.68|65.77|63.17|65.85|63.25|65.19|62.59|0
1741671600000|2025-03-11 05:40:00|65.82|63.22|65.95|63.35|66.1|63.5|65.8|63.2|0
1741671900000|2025-03-11 05:45:00|65.96|63.36|66.09|63.49|66.26|63.66|65.91|63.31|0
1741672200000|2025-03-11 05:50:00|66.1|63.5|65.75|63.15|66.15|63.55|65.72|63.12|0
1741672500000|2025-03-11 05:55:00|65.74|63.14|65.46|62.86|65.88|63.28|65.43|62.83|0
1741672800000|2025-03-11 06:00:00|65.51|62.91|65.94|63.34|66.01|63.41|65.45|62.85|0
1741673100000|2025-03-11 06:05:00|65.97|63.37|65.47|62.87|66.06|63.46|65.44|62.84|0
1741673400000|2025-03-11 06:10:00|65.51|62.91|65.43|62.83|65.73|63.13|65.4|62.8|0
1741673700000|2025-03-11 06:15:00|65.47|62.87|65.5|62.9|65.68|63.08|65.4|62.8|0
1741674000000|2025-03-11 06:20:00|65.49|62.89|65.11|62.51|65.59|62.99|64.93|62.33|0
1741674300000|2025-03-11 06:25:00|65.12|62.52|65.32|62.72|65.42|62.82|65.03|62.43|0
1741674600000|2025-03-11 06:30:00|65.33|62.73|65.59|62.99|65.65|63.05|64.97|62.37|0
1741674900000|2025-03-11 06:35:00|65.55|62.95|65.55|62.95|65.87|63.27|65.43|62.83|0
1741675200000|2025-03-11 06:40:00|65.53|62.93|65.26|62.66|65.65|63.05|65.26|62.66|0
1741675500000|2025-03-11 06:45:00|65.28|62.68|65.48|62.88|65.68|63.08|65.25|62.65|0
1741675800000|2025-03-11 06:50:00|65.49|62.89|64.9|62.3|65.62|63.02|64.71|62.11|0
1741676100000|2025-03-11 06:55:00|64.92|62.32|64.98|62.58|65.15|62.61|64.92|62.32|0
1741676400000|2025-03-11 07:00:00|64.95|62.55|64.99|62.59|65.37|62.97|64.85|62.45|0
1741676700000|2025-03-11 07:05:00|65.02|62.62|64.9|62.5|65.34|62.94|64.85|62.45|0
1741677000000|2025-03-11 07:10:00|64.92|62.52|65.07|62.67|65.16|62.76|64.66|62.26|0
1741677300000|2025-03-11 07:15:00|65.05|62.65|65.22|62.82|65.35|62.95|64.88|62.48|0
1741677600000|2025-03-11 07:20:00|65.21|62.81|64.91|62.51|65.31|62.91|64.72|62.32|0
1741677900000|2025-03-11 07:25:00|64.92|62.52|65.1|62.7|65.23|62.83|64.82|62.42|0
1741678200000|2025-03-11 07:30:00|65.15|62.75|65.66|63.26|65.87|63.47|65|62.6|0
1741678500000|2025-03-11 07:35:00|65.67|63.27|65.82|63.42|66.49|64.09|65.66|63.26|0
1741678800000|2025-03-11 07:40:00|65.86|63.46|65.85|63.45|66.38|63.98|65.69|63.29|0
1741679100000|2025-03-11 07:45:00|65.83|63.43|65.42|63.02|66.01|63.61|65.08|62.68|0
1741679400000|2025-03-11 07:50:00|65.45|63.05|65.18|62.78|65.73|63.33|65.16|62.76|0
1741679700000|2025-03-11 07:55:00|65.19|62.79|64.53|62.13|65.21|62.81|64.27|61.87|0
1741680000000|2025-03-11 08:00:00|64.58|62.18|64.7|62.3|64.99|62.59|64.4|62|0
1741680300000|2025-03-11 08:05:00|64.68|62.28|64.52|62.12|64.88|62.48|64.32|61.92|0
1741680600000|2025-03-11 08:10:00|64.43|62.03|63.84|61.44|64.5|62.1|63.82|61.42|0
1741680900000|2025-03-11 08:15:00|63.88|61.48|64.17|61.77|64.39|61.99|63.74|61.34|0
1741681200000|2025-03-11 08:20:00|64.19|61.79|63.91|61.51|64.44|62.04|63.9|61.5|0
1741681500000|2025-03-11 08:25:00|63.93|61.53|62.84|60.44|63.93|61.53|62.81|60.41|0
1741681800000|2025-03-11 08:30:00|62.87|60.47|63.03|60.63|63.43|61.03|62.81|60.41|0
1741682100000|2025-03-11 08:35:00|62.9|60.5|63.12|60.72|63.22|60.82|62.88|60.48|0
1741682400000|2025-03-11 08:40:00|63.11|60.71|63.51|61.11|64.54|62.14|63.06|60.66|0
1741682700000|2025-03-11 08:45:00|63.47|61.07|63.51|61.11|63.83|61.43|63.35|60.95|0
1741683000000|2025-03-11 08:50:00|63.48|61.08|63.41|61.01|63.83|61.43|63.38|60.98|0
1741683300000|2025-03-11 08:55:00|63.39|60.99|63.18|60.78|63.58|61.18|63.18|60.78|0
1741683600000|2025-03-11 09:00:00|63.21|60.81|62.96|60.56|63.38|60.98|62.91|60.51|0
1741683900000|2025-03-11 09:05:00|62.93|60.53|63.6|61.2|63.6|61.2|62.88|60.48|0
1741684200000|2025-03-11 09:10:00|63.63|61.23|63.42|61.02|63.78|61.38|63.32|60.92|0
1741684500000|2025-03-11 09:15:00|63.41|61.01|62.67|60.27|63.42|61.02|62.39|59.99|0
1741684800000|2025-03-11 09:20:00|62.66|60.26|62.62|60.22|62.96|60.56|62.38|59.98|0
1741685100000|2025-03-11 09:25:00|62.64|60.24|62.15|60.15|62.7|60.3|62.1|60.03|0
1741685400000|2025-03-11 09:30:00|62.2|60.2|62.22|60.22|62.64|60.64|62.15|60.15|0
1741685700000|2025-03-11 09:35:00|62.25|60.25|62.32|60.32|62.49|60.49|62.16|60.16|0
1741686000000|2025-03-11 09:40:00|62.37|60.37|62.54|60.54|62.81|60.81|62.32|60.32|0
1741686300000|2025-03-11 09:45:00|62.5|60.5|62.59|60.59|62.86|60.86|62.37|60.37|0
1741686600000|2025-03-11 09:50:00|62.61|60.61|62.4|60.4|62.7|60.7|62.29|60.29|0
1741686900000|2025-03-11 09:55:00|62.39|60.39|62.53|60.53|62.61|60.61|62.34|60.34|0
1741687200000|2025-03-11 10:00:00|62.55|60.55|63.33|61.33|63.37|61.37|62.31|60.31|0
1741687500000|2025-03-11 10:05:00|63.31|61.31|62.85|60.85|63.31|61.31|62.69|60.69|0
1741687800000|2025-03-11 10:10:00|62.78|60.78|62.7|60.7|63.03|61.03|62.58|60.58|0
1741688100000|2025-03-11 10:15:00|62.73|60.73|62.63|60.63|62.75|60.75|62.45|60.45|0
1741688400000|2025-03-11 10:20:00|62.6|60.6|62.61|60.61|62.7|60.7|62.46|60.46|0
1741688700000|2025-03-11 10:25:00|62.57|60.57|62.3|60.3|62.67|60.67|62.2|60.2|0
1741689000000|2025-03-11 10:30:00|62.25|60.25|62.5|60.5|62.62|60.62|62.15|60.15|0
1741689300000|2025-03-11 10:35:00|62.51|60.51|62.57|60.57|62.69|60.69|62.43|60.43|0
1741689600000|2025-03-11 10:40:00|62.59|60.59|62.7|60.7|62.77|60.77|62.37|60.37|0
1741689900000|2025-03-11 10:45:00|62.69|60.69|62.71|60.71|62.81|60.81|62.54|60.54|0
1741690200000|2025-03-11 10:50:00|62.73|60.73|62.61|60.61|63.06|61.06|62.59|60.59|0
1741690500000|2025-03-11 10:55:00|62.66|60.66|62.26|60.26|62.69|60.69|62.21|60.21|0
1741690800000|2025-03-11 11:00:00|62.34|60.34|63.12|61.12|63.12|61.12|62.34|60.34|0
1741691100000|2025-03-11 11:05:00|63.1|61.1|63.29|61.29|63.5|61.5|62.83|60.83|0
1741691400000|2025-03-11 11:10:00|63.27|61.27|62.72|60.72|63.27|61.27|62.63|60.63|0
1741691700000|2025-03-11 11:15:00|62.69|60.69|62.34|60.34|62.69|60.69|62.19|60.19|0
1741692000000|2025-03-11 11:20:00|62.32|60.32|62.34|60.34|62.47|60.47|62.19|60.19|0
1741692300000|2025-03-11 11:25:00|62.37|60.37|62.29|60.29|62.46|60.46|62.09|60.09|0
1741692600000|2025-03-11 11:30:00|62.31|60.31|61.7|59.7|62.39|60.39|61.5|59.5|0
1741692900000|2025-03-11 11:35:00|61.68|59.68|61.74|59.74|61.79|59.79|61.3|59.3|0
1741693200000|2025-03-11 11:40:00|61.73|59.73|61.33|59.33|61.74|59.74|61.3|59.3|0
1741693500000|2025-03-11 11:45:00|61.3|59.3|61.69|59.69|61.81|59.81|61.28|59.28|0
1741693800000|2025-03-11 11:50:00|61.76|59.76|61.52|59.52|61.79|59.79|61.47|59.47|0
1741694100000|2025-03-11 11:55:00|61.49|59.49|61.15|59.15|61.59|59.59|61.15|59.15|0
1741694400000|2025-03-11 12:00:00|61.2|59.2|61.56|59.56|61.68|59.68|61.12|59.12|0
1741694700000|2025-03-11 12:05:00|61.54|59.54|62.31|60.31|62.31|60.31|61.45|59.45|0
1741695000000|2025-03-11 12:10:00|62.32|60.32|63.64|61.64|63.66|61.66|62.19|60.19|0
1741695300000|2025-03-11 12:15:00|63.69|61.69|62.77|60.77|63.82|61.82|62.72|60.72|0
1741695600000|2025-03-11 12:20:00|62.74|60.74|62.27|60.27|62.77|60.77|62.24|60.24|0
1741695900000|2025-03-11 12:25:00|62.28|60.28|62.84|60.84|62.86|60.86|62.13|60.13|0
1741696200000|2025-03-11 12:30:00|62.9|60.9|63.6|61.6|63.64|61.64|62.84|60.84|0
1741696500000|2025-03-11 12:35:00|63.64|61.64|63.37|61.37|63.64|61.64|63.31|61.31|0
1741696800000|2025-03-11 12:40:00|63.39|61.39|63.66|61.66|63.99|61.99|63.36|61.36|0
1741697100000|2025-03-11 12:45:00|63.69|61.69|64.32|62.32|64.5|62.5|63.66|61.66|0
1741697400000|2025-03-11 12:50:00|64.31|62.31|64.82|62.82|64.82|62.82|62.76|60.76|0
1741697700000|2025-03-11 12:55:00|64.76|62.76|64.59|62.59|64.9|62.9|64.38|62.38|0
1741698000000|2025-03-11 13:00:00|64.56|62.56|64.31|62.31|64.89|62.89|64.31|62.31|0
1741698300000|2025-03-11 13:05:00|64.29|62.29|64.69|62.69|64.76|62.76|63.9|61.9|0
1741698600000|2025-03-11 13:10:00|64.71|62.71|64.66|62.66|64.81|62.81|64.53|62.53|0
1741698900000|2025-03-11 13:15:00|64.68|62.68|64.76|62.76|65.07|63.07|64.56|62.56|0
1741699200000|2025-03-11 13:20:00|64.75|62.75|64.99|62.99|64.99|62.99|64.58|62.58|0
1741699500000|2025-03-11 13:25:00|65.39|62.59|66.1|63.3|66.24|63.44|65.3|62.5|0
1741699800000|2025-03-11 13:30:00|65.7|63.7|66.61|64.21|66.67|64.47|64.81|62.81|0
1741700100000|2025-03-11 13:35:00|66.67|64.27|64.44|62.04|68.81|66.41|64.39|61.99|0
1741700400000|2025-03-11 13:40:00|64.49|62.09|64.56|62.16|65.98|63.58|64.23|61.83|0
1741700700000|2025-03-11 13:45:00|64.54|62.14|63.17|60.77|65.54|63.14|62.99|60.59|0
1741701000000|2025-03-11 13:50:00|63.14|60.74|64.76|62.36|65.02|62.62|61.84|59.44|0
1741701300000|2025-03-11 13:55:00|64.69|62.29|64.74|62.34|65.15|62.75|64.26|61.86|0
1741701600000|2025-03-11 14:00:00|65.25|62.85|66.97|64.37|67.69|65.09|62.5|60.1|0
1741701900000|2025-03-11 14:05:00|67.14|64.54|66.77|64.17|68.26|65.66|65.39|62.79|0
1741702200000|2025-03-11 14:10:00|66.68|64.08|67.41|64.81|67.79|65.19|65.42|62.82|0
1741702500000|2025-03-11 14:15:00|67.43|64.83|67.3|64.7|68.58|65.98|65.91|63.31|0
1741702800000|2025-03-11 14:20:00|67.44|64.84|69.39|66.79|69.83|67.23|67.01|64.41|0
1741703100000|2025-03-11 14:25:00|69.3|66.7|71.03|68.43|71.55|68.95|69.2|66.6|0
1741703400000|2025-03-11 14:30:00|71.09|68.49|70.97|68.37|71.25|68.65|69.77|67.17|0
1741703700000|2025-03-11 14:35:00|70.84|68.24|72.45|69.85|72.87|70.27|70.56|67.96|0
1741704000000|2025-03-11 14:40:00|72.39|69.79|72.77|70.17|74.19|71.59|71.89|69.29|0
1741704300000|2025-03-11 14:45:00|72.86|70.26|73.16|70.56|73.62|71.02|71.93|69.33|0
1741704600000|2025-03-11 14:50:00|73.22|70.62|69.14|66.54|73.5|70.9|69.14|66.54|0
1741704900000|2025-03-11 14:55:00|69.21|66.61|71.55|68.95|71.75|69.15|69.14|66.54|0
1741705200000|2025-03-11 15:00:00|71.75|69.15|71.56|68.96|72.25|69.65|69.85|67.25|0
1741705500000|2025-03-11 15:05:00|71.6|69|68.23|65.63|71.72|69.12|68.02|65.42|0
1741705800000|2025-03-11 15:10:00|68.2|65.6|68.34|65.74|68.9|66.3|67.34|64.74|0
1741706100000|2025-03-11 15:15:00|68.36|65.76|67.35|64.75|69.83|67.23|67.03|64.43|0
1741706400000|2025-03-11 15:20:00|67.37|64.77|68.54|65.94|68.76|66.16|67.08|64.48|0
1741706700000|2025-03-11 15:25:00|68.57|65.97|68.68|66.08|68.78|66.18|67.29|64.69|0
1741707000000|2025-03-11 15:30:00|68.73|66.13|67.53|64.93|68.92|66.32|67.05|64.45|0
1741707300000|2025-03-11 15:35:00|67.63|65.03|67.29|64.69|68.67|66.07|67.26|64.66|0
1741707600000|2025-03-11 15:40:00|67.21|64.61|65.87|63.27|67.37|64.77|65.3|62.7|0
1741707900000|2025-03-11 15:45:00|65.92|63.32|65.11|62.51|66.18|63.58|64.83|62.23|0
1741708200000|2025-03-11 15:50:00|65.14|62.54|65.37|62.77|66.07|63.47|64.9|62.3|0
1741708500000|2025-03-11 15:55:00|65.39|62.79|67.28|64.68|67.52|64.92|65.16|62.56|0
1741708800000|2025-03-11 16:00:00|67.41|64.81|67.54|64.94|67.95|65.35|66.84|64.24|0
1741709100000|2025-03-11 16:05:00|67.57|64.97|68.41|65.81|68.76|66.16|66.11|63.51|0
1741709400000|2025-03-11 16:10:00|68.44|65.84|70.07|67.47|70.27|67.67|67.94|65.34|0
1741709700000|2025-03-11 16:15:00|70.05|67.45|69.44|66.84|70.24|67.64|69.25|66.65|0
1741710000000|2025-03-11 16:20:00|69.41|66.81|68.98|66.38|69.69|67.09|68.49|65.89|0
1741710300000|2025-03-11 16:25:00|68.95|66.35|69.13|66.73|69.29|66.73|68.33|65.73|0
1741710600000|2025-03-11 16:30:00|69.01|66.61|68.07|65.67|69.01|66.61|67.81|65.41|0
1741710900000|2025-03-11 16:35:00|68.1|65.7|68.57|66.17|68.65|66.25|67.06|64.66|0
1741711200000|2025-03-11 16:40:00|68.46|66.06|69.07|66.67|69.28|66.88|67.63|65.23|0
1741711500000|2025-03-11 16:45:00|68.96|66.56|68.66|66.26|69.23|66.83|68.39|65.99|0
1741711800000|2025-03-11 16:50:00|68.68|66.28|69.83|67.43|70.3|67.9|68.49|66.09|0
1741712100000|2025-03-11 16:55:00|69.86|67.46|70.29|67.89|71.04|68.64|69.36|66.96|0
1741712400000|2025-03-11 17:00:00|70.31|67.91|71.31|68.91|71.62|69.22|70.2|67.8|0
1741712700000|2025-03-11 17:05:00|71.37|68.97|71.78|69.38|72.26|69.86|71|68.6|0
1741713000000|2025-03-11 17:10:00|71.75|69.35|72.17|69.77|72.28|69.88|71.5|69.1|0
1741713300000|2025-03-11 17:15:00|72.1|69.7|71.88|69.48|72.37|69.97|71.16|68.76|0
1741713600000|2025-03-11 17:20:00|71.97|69.57|72.95|70.55|73.58|71.18|71.52|69.12|0
1741713900000|2025-03-11 17:25:00|72.86|70.46|73.6|71.2|73.78|71.38|72.75|70.35|0
1741714200000|2025-03-11 17:30:00|73.75|71.35|73.2|70.8|73.78|71.38|72.49|70.09|0
1741714500000|2025-03-11 17:35:00|73.26|70.86|72.8|70.4|73.66|71.26|72.77|70.37|0
1741714800000|2025-03-11 17:40:00|72.73|70.33|71.72|69.32|72.83|70.43|71.72|69.32|0
1741715100000|2025-03-11 17:45:00|71.92|69.52|70.97|68.57|72.34|69.94|70.28|67.88|0
1741715400000|2025-03-11 17:50:00|71.03|68.63|70.94|68.54|71.57|69.17|70.36|67.96|0
1741715700000|2025-03-11 17:55:00|70.89|68.49|71.47|69.07|72.66|70.26|70.85|68.45|0
1741716000000|2025-03-11 18:00:00|71.56|69.16|68.78|66.38|71.61|69.21|68.45|66.05|0
1741716300000|2025-03-11 18:05:00|68.72|66.32|68.45|66.05|69.43|67.03|67.81|65.41|0
1741716600000|2025-03-11 18:10:00|68.48|66.08|68.17|65.77|68.53|66.13|67.19|64.79|0
1741716900000|2025-03-11 18:15:00|68.15|65.75|67.15|64.75|68.52|66.12|67.01|64.61|0
1741717200000|2025-03-11 18:20:00|67.16|64.76|65.81|63.41|67.44|65.04|64.93|62.53|0
1741717500000|2025-03-11 18:25:00|65.89|63.49|66.23|63.83|66.6|64.2|65.09|62.69|0
1741717800000|2025-03-11 18:30:00|66.19|63.79|66.96|64.56|67.42|65.02|66.07|63.67|0
1741718100000|2025-03-11 18:35:00|66.94|64.54|65.96|63.56|67.36|64.96|65.89|63.49|0
1741718400000|2025-03-11 18:40:00|65.89|63.49|63.93|61.53|66.15|63.75|63.68|61.28|0
1741718700000|2025-03-11 18:45:00|63.68|61.28|63.4|61|64.31|61.91|63.15|60.75|0
1741719000000|2025-03-11 18:50:00|63.35|60.95|62.17|59.77|64.41|62.01|61.48|59.08|0
1741719300000|2025-03-11 18:55:00|62.2|59.8|62.77|60.37|63.24|60.84|61.97|59.57|0
1741719600000|2025-03-11 19:00:00|62.72|60.32|63.11|60.71|64.61|62.21|62.44|60.04|0
1741719900000|2025-03-11 19:05:00|63.06|60.66|62.51|60.11|63.29|60.89|61.69|59.29|0
1741720200000|2025-03-11 19:10:00|62.49|60.09|63.96|61.56|64.05|61.65|62.39|59.99|0
1741720500000|2025-03-11 19:15:00|64.01|61.61|64.13|61.73|64.74|62.34|63.47|61.07|0
1741720800000|2025-03-11 19:20:00|64.05|61.65|65.02|62.62|65.14|62.74|62.94|60.54|0
1741721100000|2025-03-11 19:25:00|65.18|62.78|64.3|61.9|65.18|62.78|63.66|61.26|0
1741721400000|2025-03-11 19:30:00|64.2|61.8|64.5|62.1|64.71|62.31|63.79|61.39|0
1741721700000|2025-03-11 19:35:00|64.58|62.18|64.73|62.33|64.98|62.58|63.59|61.19|0
1741722000000|2025-03-11 19:40:00|64.75|62.35|64.29|61.89|65.69|63.29|64.24|61.84|0
1741722300000|2025-03-11 19:45:00|64.35|61.95|63.9|61.5|65.09|62.69|63.86|61.46|0
1741722600000|2025-03-11 19:50:00|64.61|62.21|65.88|63.48|66.61|64.21|64.28|61.88|0
1741722900000|2025-03-11 19:55:00|66.15|63.75|67.71|65.31|67.87|65.47|65.84|63.44|0
1741723200000|2025-03-11 20:00:00|67.92|65.52|66.83|64.43|67.92|65.52|66.75|64.35|0
1741723500000|2025-03-11 20:05:00|66.79|64.39|66.74|64.34|67.44|65.04|66.48|64.08|0
1741723800000|2025-03-11 20:10:00|66.72|64.32|66.41|64.41|66.97|64.93|66.15|64.15|0
1741724100000|2025-03-11 20:15:00|66.36|64.36|66.94|64.94|67.07|65.07|66.36|64.36|0
1741724400000|2025-03-11 20:20:00|66.99|64.99|67.12|65.12|67.45|65.45|66.92|64.92|0
1741724700000|2025-03-11 20:25:00|67.1|65.1|67.26|65.26|67.34|65.34|67.1|65.1|0
1741725000000|2025-03-11 20:30:00|67.2|65.2|67.28|65.28|67.39|65.39|67.15|65.15|0
1741725300000|2025-03-11 20:35:00|67.27|65.27|67.84|65.84|67.87|65.87|67.2|65.2|0
1741725600000|2025-03-11 20:40:00|67.82|65.82|67.28|65.28|67.84|65.84|67.2|65.2|0
1741725900000|2025-03-11 20:45:00|67.24|65.24|67.19|65.19|67.25|65.25|66.98|64.98|0
1741726200000|2025-03-11 20:50:00|67.22|65.22|67.78|65.78|67.89|65.89|67.17|65.17|0
1741726500000|2025-03-11 20:55:00|68.18|65.38|67.89|65.09|68.18|65.38|67.75|64.95|0
1741726800000|2025-03-11 21:00:00|67.59|64.79|67.87|65.07|67.98|65.18|67.59|64.79|0
1741727100000|2025-03-11 21:05:00|67.85|65.05|67.74|64.94|67.95|65.15|67.7|64.9|0
1741727400000|2025-03-11 21:10:00|67.75|64.95|67.97|65.17|68.01|65.21|67.75|64.95|0
1741727700000|2025-03-11 21:15:00|67.98|65.18|67.97|65.17|68.04|65.24|67.97|65.17|0
1741728000000|2025-03-11 21:20:00|67.96|65.16|67.96|65.16|68.02|65.22|67.95|65.15|0
1741728300000|2025-03-11 21:25:00|67.95|65.15|67.95|65.15|67.96|65.16|67.95|65.15|0
1741728600000|2025-03-11 21:30:00|67.96|65.16|67.84|65.04|67.96|65.16|67.84|65.04|0
1741728900000|2025-03-11 21:35:00|67.83|65.03|67.81|65.01|67.86|65.06|67.76|64.96|0
1741729200000|2025-03-11 21:40:00|67.79|64.99|67.82|65.02|67.84|65.04|67.79|64.99|0
1741729500000|2025-03-11 21:45:00|67.85|65.05|67.85|65.05|67.85|65.05|67.8|65|0
1741729800000|2025-03-11 21:50:00|67.86|65.06|67.87|65.07|67.96|65.16|67.86|65.06|0
1741730100000|2025-03-11 21:55:00|67.86|65.06|67.82|65.02|67.92|65.12|67.78|64.98|0
1741730400000|2025-03-11 22:00:00|67.5|64.7|67.95|65.15|68.07|65.27|67.08|64.28|0
1741730700000|2025-03-11 22:05:00|67.98|65.18|67.4|64.6|67.98|65.18|67.4|64.6|0
1741731000000|2025-03-11 22:10:00|67.41|64.61|66.84|64.04|67.41|64.61|66.81|64.01|0
1741731300000|2025-03-11 22:15:00|66.85|64.05|67.22|64.42|67.39|64.59|66.83|64.03|0
1741731600000|2025-03-11 22:20:00|67.23|64.43|67.27|64.47|67.29|64.49|67.06|64.26|0
1741731900000|2025-03-11 22:25:00|67.26|64.46|67.14|64.34|67.53|64.73|67.12|64.32|0
1741732200000|2025-03-11 22:30:00|67.12|64.32|67.23|64.43|67.28|64.48|67.11|64.31|0
1741732500000|2025-03-11 22:35:00|67.22|64.42|66.67|63.87|67.38|64.58|66.67|63.87|0
1741732800000|2025-03-11 22:40:00|66.68|63.88|66.5|63.7|66.68|63.88|66.3|63.5|0
1741733100000|2025-03-11 22:45:00|66.47|63.67|66.32|63.52|66.47|63.67|66.17|63.37|0
1741733400000|2025-03-11 22:50:00|66.34|63.54|66.24|63.44|66.38|63.58|66.15|63.35|0
1741733700000|2025-03-11 22:55:00|66.22|63.42|66.32|63.52|66.35|63.55|66.02|63.22|0
1741734000000|2025-03-11 23:00:00|66.37|63.57|66.41|63.61|66.66|63.86|66.18|63.38|0
1741734300000|2025-03-11 23:05:00|66.4|63.6|66.38|63.58|66.44|63.64|66.21|63.41|0
1741734600000|2025-03-11 23:10:00|66.37|63.57|66.33|63.53|66.55|63.75|66.25|63.45|0
1741734900000|2025-03-11 23:15:00|66.3|63.5|66.6|63.8|66.95|64.15|66.3|63.5|0
1741735200000|2025-03-11 23:20:00|66.62|63.82|66.73|63.93|66.77|63.97|66.4|63.6|0
1741735500000|2025-03-11 23:25:00|66.76|63.96|66.72|63.92|66.96|64.16|66.7|63.9|0
1741735800000|2025-03-11 23:30:00|66.74|63.94|67.03|64.23|67.26|64.46|66.73|63.93|0
1741736100000|2025-03-11 23:35:00|67.05|64.25|66.95|64.15|67.1|64.3|66.87|64.07|0
1741736400000|2025-03-11 23:40:00|66.94|64.14|66.78|63.98|67.12|64.32|66.7|63.9|0
1741736700000|2025-03-11 23:45:00|66.82|64.02|66.71|63.91|66.83|64.03|66.59|63.79|0
1741737000000|2025-03-11 23:50:00|66.7|63.9|66.22|63.42|66.71|63.91|66.14|63.34|0
1741737300000|2025-03-11 23:55:00|66.18|63.38|66.11|63.31|66.3|63.5|66.1|63.3|0
1741737600000|2025-03-12 00:00:00|66.09|63.29|66.19|63.39|66.36|63.56|65.97|63.17|0
1741737900000|2025-03-12 00:05:00|66.15|63.35|66.29|63.49|66.51|63.71|66.09|63.29|0
1741738200000|2025-03-12 00:10:00|66.32|63.52|66.08|63.28|66.35|63.55|65.85|63.05|0
1741738500000|2025-03-12 00:15:00|66.11|63.31|65.77|63.77|66.24|63.88|65.55|63.3|0
1741738800000|2025-03-12 00:20:00|65.76|63.76|65.21|63.21|65.86|63.86|65.18|63.18|0
1741739100000|2025-03-12 00:25:00|65.22|63.22|65.42|63.42|65.47|63.47|65.18|63.18|0
1741739400000|2025-03-12 00:30:00|65.44|63.44|65.66|63.66|65.68|63.68|65.36|63.36|0
1741739700000|2025-03-12 00:35:00|65.68|63.68|66.24|64.24|66.25|64.25|65.67|63.67|0
1741740000000|2025-03-12 00:40:00|66.23|64.23|66.2|64.2|66.49|64.49|66.14|64.14|0
1741740300000|2025-03-12 00:45:00|66.21|64.21|66.24|64.24|66.43|64.43|66.12|64.12|0
1741740600000|2025-03-12 00:50:00|66.2|64.2|66.09|64.09|66.26|64.26|66.04|64.04|0
1741740900000|2025-03-12 00:55:00|66.11|64.11|65.81|63.81|66.13|64.13|65.8|63.8|0
1741741200000|2025-03-12 01:00:00|65.82|63.82|65.61|63.61|65.95|63.95|65.56|63.56|0
1741741500000|2025-03-12 01:05:00|65.63|63.63|65.9|63.9|66.03|64.03|65.61|63.61|0
1741741800000|2025-03-12 01:10:00|65.92|63.92|66|64|66.04|64.04|65.82|63.82|0
1741742100000|2025-03-12 01:15:00|65.97|63.97|66.08|64.08|66.13|64.13|65.79|63.79|0
1741742400000|2025-03-12 01:20:00|66.07|64.07|65.94|63.94|66.14|64.14|65.87|63.87|0
1741742700000|2025-03-12 01:25:00|65.96|63.96|66.25|64.25|66.29|64.29|65.84|63.84|0
1741743000000|2025-03-12 01:30:00|66.17|64.17|66.31|64.31|66.48|64.48|66.04|64.04|0
1741743300000|2025-03-12 01:35:00|66.35|64.35|65.85|63.85|66.38|64.38|65.7|63.7|0
1741743600000|2025-03-12 01:40:00|65.86|63.86|65.81|63.81|65.93|63.93|65.65|63.65|0
1741743900000|2025-03-12 01:45:00|65.78|63.78|65.59|63.59|65.81|63.81|65.57|63.57|0
1741744200000|2025-03-12 01:50:00|65.62|63.62|65.51|63.51|65.65|63.65|65.44|63.44|0
1741744500000|2025-03-12 01:55:00|65.54|63.54|65.63|63.63|65.72|63.72|65.44|63.44|0
1741744800000|2025-03-12 02:00:00|65.64|63.64|65.56|63.56|65.7|63.7|65.5|63.5|0
1741745100000|2025-03-12 02:05:00|65.6|63.6|65.64|63.64|65.75|63.75|65.5|63.5|0
1741745400000|2025-03-12 02:10:00|65.65|63.65|65.22|63.22|65.65|63.65|65.19|63.19|0
1741745700000|2025-03-12 02:15:00|65.35|63.35|65.18|63.18|65.4|63.4|65.11|63.11|0
1741746000000|2025-03-12 02:20:00|65.17|63.17|65.32|63.32|65.32|63.32|65.17|63.17|0
1741746300000|2025-03-12 02:25:00|65.31|63.31|65.4|63.4|65.45|63.45|65.29|63.29|0
1741746600000|2025-03-12 02:30:00|65.38|63.38|65.55|63.55|65.57|63.57|65.37|63.37|0
1741746900000|2025-03-12 02:35:00|65.53|63.53|65.73|63.73|65.76|63.76|65.45|63.45|0
1741747200000|2025-03-12 02:40:00|65.72|63.72|65.7|63.7|65.86|63.86|65.7|63.7|0
1741747500000|2025-03-12 02:45:00|65.73|63.73|65.7|63.7|65.78|63.78|65.63|63.63|0
1741747800000|2025-03-12 02:50:00|65.72|63.72|65.86|63.86|65.86|63.86|65.68|63.68|0
1741748100000|2025-03-12 02:55:00|65.87|63.87|65.92|63.92|66.04|64.04|65.87|63.87|0
1741748400000|2025-03-12 03:00:00|65.91|63.91|65.75|63.75|65.91|63.91|65.68|63.68|0
1741748700000|2025-03-12 03:05:00|65.8|63.8|65.77|63.77|65.83|63.83|65.72|63.72|0
1741749000000|2025-03-12 03:10:00|65.75|63.75|65.96|63.96|66|64|65.72|63.72|0
1741749300000|2025-03-12 03:15:00|65.94|63.94|66.27|64.27|66.32|64.32|65.93|63.93|0
1741749600000|2025-03-12 03:20:00|66.3|64.3|66.4|64.4|66.51|64.51|66.24|64.24|0
1741749900000|2025-03-12 03:25:00|66.43|64.43|66.11|64.11|66.45|64.45|66.06|64.06|0
1741750200000|2025-03-12 03:30:00|66.16|64.16|66.34|64.34|66.5|64.5|66.11|64.11|0
1741750500000|2025-03-12 03:35:00|66.37|64.37|65.95|63.95|66.37|64.37|65.92|63.92|0
1741750800000|2025-03-12 03:40:00|65.92|63.92|65.97|63.97|66.02|64.02|65.92|63.92|0
1741751100000|2025-03-12 03:45:00|65.94|63.94|65.89|63.89|65.98|63.98|65.88|63.88|0
1741751400000|2025-03-12 03:50:00|65.88|63.88|65.86|63.86|65.97|63.97|65.84|63.84|0
1741751700000|2025-03-12 03:55:00|65.89|63.89|66.1|64.1|66.15|64.15|65.89|63.89|0
1741752000000|2025-03-12 04:00:00|66.12|64.12|66.15|64.15|66.22|64.22|65.99|63.99|0
1741752300000|2025-03-12 04:05:00|66.17|64.17|66.2|64.2|66.32|64.32|66.12|64.12|0
1741752600000|2025-03-12 04:10:00|66.22|64.22|65.88|63.88|66.22|64.22|65.88|63.88|0
1741752900000|2025-03-12 04:15:00|65.93|63.93|65.62|63.62|65.93|63.93|65.59|63.59|0
1741753200000|2025-03-12 04:20:00|65.59|63.59|65.48|63.48|65.64|63.64|65.46|63.46|0
1741753500000|2025-03-12 04:25:00|65.54|63.54|65.48|63.48|65.56|63.56|65.38|63.38|0
1741753800000|2025-03-12 04:30:00|65.5|63.5|65.48|63.48|65.66|63.66|65.47|63.47|0
1741754100000|2025-03-12 04:35:00|65.45|63.45|65.57|63.57|65.69|63.69|65.43|63.43|0
1741754400000|2025-03-12 04:40:00|65.56|63.56|65.71|63.71|65.76|63.76|65.56|63.56|0
1741754700000|2025-03-12 04:45:00|65.7|63.7|65.76|63.76|65.84|63.84|65.69|63.69|0
1741755000000|2025-03-12 04:50:00|65.79|63.79|65.81|63.81|65.84|63.84|65.68|63.68|0
1741755300000|2025-03-12 04:55:00|65.8|63.8|65.88|63.88|65.97|63.97|65.69|63.69|0
1741755600000|2025-03-12 05:00:00|65.84|63.84|65.82|63.82|65.94|63.94|65.72|63.72|0
1741755900000|2025-03-12 05:05:00|65.84|63.84|65.85|63.85|65.99|63.99|65.81|63.81|0
1741756200000|2025-03-12 05:10:00|65.83|63.83|65.74|63.74|65.86|63.86|65.7|63.7|0
1741756500000|2025-03-12 05:15:00|65.75|63.75|65.8|63.8|65.96|63.96|65.75|63.75|0
1741756800000|2025-03-12 05:20:00|65.82|63.82|65.75|63.75|65.88|63.88|65.75|63.75|0
1741757100000|2025-03-12 05:25:00|65.76|63.76|65.88|63.88|65.96|63.96|65.67|63.67|0
1741757400000|2025-03-12 05:30:00|65.81|63.81|65.48|63.48|65.81|63.81|65.47|63.47|0
1741757700000|2025-03-12 05:35:00|65.46|63.46|65.35|63.35|65.59|63.59|65.35|63.35|0
1741758000000|2025-03-12 05:40:00|65.34|63.34|65.32|63.32|65.43|63.43|65.3|63.3|0
1741758300000|2025-03-12 05:45:00|65.35|63.35|65.35|63.35|65.43|63.43|65.32|63.32|0
1741758600000|2025-03-12 05:50:00|65.32|63.32|65.32|63.32|65.35|63.35|65.22|63.22|0
1741758900000|2025-03-12 05:55:00|65.29|63.29|65.19|63.19|65.32|63.32|65.14|63.14|0
1741759200000|2025-03-12 06:00:00|65.24|63.24|65.42|63.42|65.46|63.46|65.21|63.21|0
1741759500000|2025-03-12 06:05:00|65.45|63.45|65.42|63.42|65.52|63.52|65.37|63.37|0
1741759800000|2025-03-12 06:10:00|65.44|63.44|65.7|63.7|65.73|63.73|65.44|63.44|0
1741760100000|2025-03-12 06:15:00|65.68|63.68|65.7|63.7|65.81|63.81|65.68|63.68|0
1741760400000|2025-03-12 06:20:00|65.72|63.72|65.8|63.8|65.99|63.99|65.68|63.68|0
1741760700000|2025-03-12 06:25:00|65.79|63.79|65.91|63.91|65.96|63.96|65.69|63.69|0
1741761000000|2025-03-12 06:30:00|65.88|63.88|65.85|63.85|65.99|63.99|65.67|63.67|0
1741761300000|2025-03-12 06:35:00|65.84|63.84|65.63|63.63|65.85|63.85|65.54|63.54|0
1741761600000|2025-03-12 06:40:00|65.67|63.67|65.81|63.81|65.82|63.82|65.62|63.62|0
1741761900000|2025-03-12 06:45:00|65.8|63.8|66.51|64.51|66.51|64.51|65.72|63.72|0
1741762200000|2025-03-12 06:50:00|66.52|64.52|66.89|64.89|66.9|64.9|66.44|64.44|0
1741762500000|2025-03-12 06:55:00|66.9|64.9|66.76|64.76|67.05|65.05|66.61|64.61|0
1741762800000|2025-03-12 07:00:00|66.72|64.72|66.38|64.38|67.09|65.09|66.34|64.34|0
1741763100000|2025-03-12 07:05:00|66.4|64.4|66.91|64.91|67.02|65.02|66.24|64.24|0
1741763400000|2025-03-12 07:10:00|66.9|64.9|67.03|65.03|67.24|65.24|66.59|64.59|0
1741763700000|2025-03-12 07:15:00|67.04|65.04|66.66|64.66|67.08|65.08|66.66|64.66|0
1741764000000|2025-03-12 07:20:00|66.67|64.67|66.61|64.61|67.17|65.17|66.58|64.58|0
1741764300000|2025-03-12 07:25:00|66.6|64.6|66.04|64.04|67.04|65.04|65.79|63.79|0
1741764600000|2025-03-12 07:30:00|66.05|64.05|65.89|63.89|66.07|64.07|65.74|63.74|0
1741764900000|2025-03-12 07:35:00|65.91|63.91|66.04|64.04|66.48|64.48|65.9|63.9|0
1741765200000|2025-03-12 07:40:00|66.06|64.06|65.46|63.46|66.06|64.06|65.39|63.39|0
1741765500000|2025-03-12 07:45:00|65.48|63.48|65.16|63.16|65.49|63.49|65.14|63.14|0
1741765800000|2025-03-12 07:50:00|65.17|63.17|64.73|62.73|65.19|63.19|64.61|62.61|0
1741766100000|2025-03-12 07:55:00|64.76|62.76|64.75|62.75|64.83|62.83|64.65|62.65|0
1741766400000|2025-03-12 08:00:00|64.72|62.72|64.73|62.73|64.81|62.81|64.08|62.08|0
1741766700000|2025-03-12 08:05:00|64.8|62.8|64.83|62.83|65.01|63.01|64.69|62.69|0
1741767000000|2025-03-12 08:10:00|64.8|62.8|64.96|62.96|65.36|63.36|64.59|62.59|0
1741767300000|2025-03-12 08:15:00|64.9|62.9|65.03|63.03|65.41|63.41|64.81|62.81|0
1741767600000|2025-03-12 08:20:00|65.06|63.06|65.45|63.45|65.53|63.53|64.98|62.98|0
1741767900000|2025-03-12 08:25:00|65.42|63.42|65.39|63.39|65.78|63.78|65.37|63.37|0
1741768200000|2025-03-12 08:30:00|65.42|63.42|65|63|65.42|63.42|64.85|62.85|0
1741768500000|2025-03-12 08:35:00|65.01|63.01|64.3|62.3|65.24|63.24|64.22|62.22|0
1741768800000|2025-03-12 08:40:00|64.29|62.29|63.95|61.95|64.35|62.35|63.86|61.86|0
1741769100000|2025-03-12 08:45:00|63.94|61.94|63.4|61.4|64.08|62.08|63.4|61.4|0
1741769400000|2025-03-12 08:50:00|63.39|61.39|63.33|61.33|63.76|61.76|63.3|61.3|0
1741769700000|2025-03-12 08:55:00|63.32|61.32|63.17|61.17|63.49|61.49|62.98|60.98|0
1741770000000|2025-03-12 09:00:00|63.16|61.16|63.11|61.11|63.29|61.29|62.94|60.94|0
1741770300000|2025-03-12 09:05:00|63.09|61.09|63.19|61.19|63.48|61.48|63.06|61.06|0
1741770600000|2025-03-12 09:10:00|63.16|61.16|63.36|61.36|63.52|61.52|63.14|61.14|0
1741770900000|2025-03-12 09:15:00|63.35|61.35|63.31|61.31|63.52|61.52|63.14|61.14|0
1741771200000|2025-03-12 09:20:00|63.3|61.3|63.08|61.08|63.34|61.34|62.98|60.98|0
1741771500000|2025-03-12 09:25:00|63.07|61.07|63.08|61.08|63.4|61.4|63|61|0
1741771800000|2025-03-12 09:30:00|63.05|61.05|62.85|60.85|63.1|61.1|62.72|60.72|0
1741772100000|2025-03-12 09:35:00|62.9|60.9|62.89|60.89|63.04|61.04|62.79|60.79|0
1741772400000|2025-03-12 09:40:00|62.9|60.9|62.56|60.56|64.65|62.65|62.51|60.51|0
1741772700000|2025-03-12 09:45:00|62.58|60.58|62.28|60.28|62.62|60.62|62.27|60.27|0
1741773000000|2025-03-12 09:50:00|62.3|60.3|61.82|59.82|62.3|60.3|61.8|59.8|0
1741773300000|2025-03-12 09:55:00|61.84|59.84|61.84|59.84|62.61|60.61|61.72|59.72|0
1741773600000|2025-03-12 10:00:00|61.82|59.82|62.01|60.01|62.01|60.01|61.72|59.72|0
1741773900000|2025-03-12 10:05:00|62|60|62.44|60.44|62.47|60.47|62|60|0
1741774200000|2025-03-12 10:10:00|62.45|60.45|62.59|60.59|62.74|60.74|62.31|60.31|0
1741774500000|2025-03-12 10:15:00|62.58|60.58|62.6|60.6|62.82|60.82|62.54|60.54|0
1741774800000|2025-03-12 10:20:00|62.59|60.59|62.59|60.59|62.74|60.74|62.47|60.47|0
1741775100000|2025-03-12 10:25:00|62.56|60.56|62.62|60.62|62.71|60.71|62.55|60.55|0
1741775400000|2025-03-12 10:30:00|62.61|60.61|62.46|60.46|62.63|60.63|62.3|60.3|0
1741775700000|2025-03-12 10:35:00|62.49|60.49|62|60|62.59|60.59|61.93|59.93|0
1741776000000|2025-03-12 10:40:00|61.99|59.99|62.21|60.21|62.25|60.25|61.95|59.95|0
1741776300000|2025-03-12 10:45:00|62.2|60.2|62.02|60.02|62.25|60.25|62|60|0
1741776600000|2025-03-12 10:50:00|62.04|60.04|61.7|59.7|62.05|60.05|61.67|59.67|0
1741776900000|2025-03-12 10:55:00|61.72|59.72|61.99|59.99|62.07|60.07|61.67|59.67|0
1741777200000|2025-03-12 11:00:00|61.93|59.93|61.58|59.58|61.96|59.96|61.44|59.44|0
1741777500000|2025-03-12 11:05:00|61.59|59.59|61.57|59.57|61.68|59.68|61.49|59.49|0
1741777800000|2025-03-12 11:10:00|61.59|59.59|61.27|59.27|61.62|59.62|61.17|59.17|0
1741778100000|2025-03-12 11:15:00|61.33|59.33|61.04|59.04|61.39|59.39|60.93|58.93|0
1741778400000|2025-03-12 11:20:00|61.09|59.09|60.92|58.92|61.24|59.24|60.82|58.82|0
1741778700000|2025-03-12 11:25:00|60.89|58.89|61.09|59.09|61.16|59.16|60.82|58.82|0
1741779000000|2025-03-12 11:30:00|61.06|59.06|60.67|58.67|61.22|59.22|60.67|58.67|0
1741779300000|2025-03-12 11:35:00|60.69|58.69|60.82|58.82|61.46|59.46|60.61|58.61|0
1741779600000|2025-03-12 11:40:00|60.83|58.83|60.9|58.9|60.93|58.93|60.63|58.63|0
1741779900000|2025-03-12 11:45:00|60.95|58.95|61.07|59.07|61.17|59.17|60.88|58.88|0
1741780200000|2025-03-12 11:50:00|61.1|59.1|61.29|59.29|61.33|59.33|61.07|59.07|0
1741780500000|2025-03-12 11:55:00|61.32|59.32|61.12|59.12|61.32|59.32|60.95|58.95|0
1741780800000|2025-03-12 12:00:00|61.21|59.21|61.54|59.54|61.56|59.56|61.21|59.21|0
1741781100000|2025-03-12 12:05:00|61.51|59.51|61.54|59.54|61.58|59.58|61.27|59.27|0
1741781400000|2025-03-12 12:10:00|61.51|59.51|61.31|59.31|61.61|59.61|61.29|59.29|0
1741781700000|2025-03-12 12:15:00|61.36|59.36|60.86|58.86|61.41|59.41|60.69|58.69|0
1741782000000|2025-03-12 12:20:00|60.89|58.89|60.88|58.88|61.16|59.16|60.84|58.84|0
1741782300000|2025-03-12 12:25:00|60.86|58.86|61.09|58.69|61.37|59.27|60.84|58.64|0
1741782600000|2025-03-12 12:30:00|61.07|58.67|60.45|57.85|61.07|58.67|56.33|53.93|0
1741782900000|2025-03-12 12:35:00|60.4|57.8|61.19|58.59|61.19|58.59|59.64|57.04|0
1741783200000|2025-03-12 12:40:00|61.27|58.67|61.51|58.91|61.61|59.01|60.56|57.96|0
1741783500000|2025-03-12 12:45:00|61.5|58.9|60.78|58.18|61.88|59.28|60.61|58.01|0
1741783800000|2025-03-12 12:50:00|60.71|58.11|59.39|56.99|60.71|58.11|59.23|56.63|0
1741784100000|2025-03-12 12:55:00|59.4|57|59.22|56.82|59.71|57.31|59.03|56.63|0
1741784400000|2025-03-12 13:00:00|59.21|56.81|59.19|56.79|59.87|57.47|59.1|56.7|0
1741784700000|2025-03-12 13:05:00|59.22|56.82|59.59|57.19|59.65|57.25|58.98|56.58|0
1741785000000|2025-03-12 13:10:00|59.58|57.18|60.08|57.68|60.28|57.88|59.53|57.13|0
1741785300000|2025-03-12 13:15:00|60.11|57.71|60.51|58.11|60.64|58.24|59.96|57.56|0
1741785600000|2025-03-12 13:20:00|60.49|58.09|60.41|58.01|60.65|58.25|59.65|57.25|0
1741785900000|2025-03-12 13:25:00|60.83|57.47|60.44|57.08|60.86|57.5|60.32|56.96|0
1741786200000|2025-03-12 13:30:00|59.96|57.56|60.99|58.59|60.99|58.59|59.07|56.67|0
1741786500000|2025-03-12 13:35:00|60.82|58.42|59.51|57.11|60.87|58.47|58.94|56.54|0
1741786800000|2025-03-12 13:40:00|59.46|57.06|61.2|58.8|61.67|59.27|59.22|56.82|0
1741787100000|2025-03-12 13:45:00|61.14|58.74|61.78|59.38|62.58|60.18|59.86|57.46|0
1741787400000|2025-03-12 13:50:00|61.75|59.35|62.07|59.67|62.07|59.67|60.23|57.83|0
1741787700000|2025-03-12 13:55:00|62.02|59.62|62.22|59.82|63.31|60.91|61.69|59.29|0
1741788000000|2025-03-12 14:00:00|62.34|59.94|62.32|59.92|63.7|61.3|61.65|59.25|0
1741788300000|2025-03-12 14:05:00|62.3|59.9|61.42|59.02|62.35|59.95|61.3|58.9|0
1741788600000|2025-03-12 14:10:00|61.35|58.95|61.93|59.53|62.38|59.98|60.91|58.51|0
1741788900000|2025-03-12 14:15:00|61.98|59.58|62.01|59.61|63|60.6|61.46|59.06|0
1741789200000|2025-03-12 14:20:00|62.09|59.69|62.77|60.37|63.2|60.8|61.54|59.14|0
1741789500000|2025-03-12 14:25:00|62.72|60.32|62.23|59.83|62.84|60.44|61.68|59.28|0
1741789800000|2025-03-12 14:30:00|62.21|59.81|63.71|61.31|63.99|61.59|61.98|59.58|0
1741790100000|2025-03-12 14:35:00|63.79|61.39|64|61.6|64.21|61.81|63.17|60.77|0
1741790400000|2025-03-12 14:40:00|63.97|61.57|64.58|62.18|64.86|62.46|63.82|61.42|0
1741790700000|2025-03-12 14:45:00|64.69|62.29|65.11|62.71|65.39|62.99|64.35|61.95|0
1741791000000|2025-03-12 14:50:00|65.14|62.74|63.91|61.51|65.37|62.97|63.75|61.35|0
1741791300000|2025-03-12 14:55:00|63.93|61.53|65.84|63.44|65.89|63.49|63.93|61.53|0
1741791600000|2025-03-12 15:00:00|65.73|63.33|66.72|64.32|66.95|64.55|65.57|63.17|0
1741791900000|2025-03-12 15:05:00|66.65|64.25|67.54|65.14|68.01|65.61|66.52|64.12|0
1741792200000|2025-03-12 15:10:00|67.48|65.08|67.18|64.78|67.73|65.33|66.94|64.54|0
1741792500000|2025-03-12 15:15:00|67.16|64.76|66.38|63.98|67.72|65.32|65.95|63.55|0
1741792800000|2025-03-12 15:20:00|66.35|63.95|65.63|63.23|67.02|64.62|65.24|62.84|0
1741793100000|2025-03-12 15:25:00|65.55|63.15|64.36|61.96|66.77|64.37|64.08|61.68|0
1741793400000|2025-03-12 15:30:00|64.31|61.91|64.1|61.7|64.7|62.3|63.61|61.21|0
1741793700000|2025-03-12 15:35:00|64.07|61.67|61.12|58.72|64.1|61.7|60.75|58.35|0
1741794000000|2025-03-12 15:40:00|61.05|58.65|61.04|58.64|61.34|58.94|60.74|58.34|0
1741794300000|2025-03-12 15:45:00|61.02|58.62|60.49|58.09|61.4|59|60.07|57.67|0
1741794600000|2025-03-12 15:50:00|60.54|58.14|59.51|57.11|60.74|58.34|59.29|56.89|0
1741794900000|2025-03-12 15:55:00|59.48|57.08|59.26|56.86|60.65|58.25|59.19|56.79|0
1741795200000|2025-03-12 16:00:00|59.28|56.88|59.71|57.31|60.13|57.73|59.24|56.84|0
1741795500000|2025-03-12 16:05:00|59.65|57.25|58.74|56.34|59.85|57.45|58.57|56.17|0
1741795800000|2025-03-12 16:10:00|58.84|56.44|58.39|55.99|59.62|57.22|58.22|55.82|0
1741796100000|2025-03-12 16:15:00|58.34|55.94|58.46|56.06|59.01|56.61|58.29|55.89|0
1741796400000|2025-03-12 16:20:00|58.45|56.05|57.91|55.51|58.98|56.58|57.79|55.39|0
1741796700000|2025-03-12 16:25:00|58|55.6|58.25|55.85|58.68|56.28|57.74|55.34|0
1741797000000|2025-03-12 16:30:00|58.16|55.76|56.64|54.24|58.16|55.76|56.59|54.19|0
1741797300000|2025-03-12 16:35:00|56.61|54.21|57.26|54.86|57.3|54.9|56.15|53.75|0
1741797600000|2025-03-12 16:40:00|57.3|54.9|58.7|56.3|58.94|56.54|57.3|54.9|0
1741797900000|2025-03-12 16:45:00|58.65|56.25|56.99|54.59|58.88|56.48|56.82|54.42|0
1741798200000|2025-03-12 16:50:00|57.02|54.62|57.25|54.85|58|55.6|56.74|54.34|0
1741798500000|2025-03-12 16:55:00|57.18|54.78|58.58|56.18|58.58|56.18|56.99|54.59|0
1741798800000|2025-03-12 17:00:00|58.44|56.04|58.31|55.91|58.84|56.44|58.09|55.69|0
1741799100000|2025-03-12 17:05:00|58.36|55.96|57.63|55.23|58.92|56.52|57.61|55.21|0
1741799400000|2025-03-12 17:10:00|57.65|55.25|57.13|54.73|58.09|55.69|57.1|54.7|0
1741799700000|2025-03-12 17:15:00|57.15|54.75|57.26|54.86|57.77|55.37|56.98|54.58|0
1741800000000|2025-03-12 17:20:00|57.2|54.8|56.69|54.29|57.34|54.94|56.51|54.11|0
1741800300000|2025-03-12 17:25:00|56.71|54.31|56.31|53.91|57.05|54.65|56.29|53.89|0
1741800600000|2025-03-12 17:30:00|56.34|53.94|56.55|54.15|56.78|54.38|55.98|53.58|0
1741800900000|2025-03-12 17:35:00|56.52|54.12|56.7|54.3|56.78|54.38|56.1|53.7|0
1741801200000|2025-03-12 17:40:00|56.73|54.33|56.99|54.59|57.02|54.62|56.36|53.96|0
1741801500000|2025-03-12 17:45:00|57.02|54.62|57.25|54.85|57.32|54.92|56.45|54.05|0
1741801800000|2025-03-12 17:50:00|57.3|54.9|58.48|56.08|58.69|56.29|56.91|54.51|0
1741802100000|2025-03-12 17:55:00|58.55|56.15|58.94|56.54|59.95|57.55|58.45|56.05|0
1741802400000|2025-03-12 18:00:00|58.87|56.47|58.11|55.71|58.94|56.54|57.41|55.01|0
1741802700000|2025-03-12 18:05:00|58.18|55.78|58.4|56|58.79|56.39|58.06|55.66|0
1741803000000|2025-03-12 18:10:00|58.33|55.93|57.5|55.1|58.33|55.93|57.33|54.93|0
1741803300000|2025-03-12 18:15:00|57.55|55.15|57.24|54.84|57.74|55.34|57.19|54.79|0
1741803600000|2025-03-12 18:20:00|57.12|54.72|57.26|54.86|58.15|55.75|56.57|54.17|0
1741803900000|2025-03-12 18:25:00|57.22|54.82|56.69|54.29|57.46|55.06|56.67|54.27|0
1741804200000|2025-03-12 18:30:00|56.64|54.24|56.39|53.99|56.98|54.58|56.34|53.94|0
1741804500000|2025-03-12 18:35:00|56.36|53.96|56.48|54.08|56.84|54.44|56.28|53.88|0
1741804800000|2025-03-12 18:40:00|56.45|54.05|55.45|53.05|56.74|54.34|55.35|52.95|0
1741805100000|2025-03-12 18:45:00|55.49|53.09|55.05|52.65|55.61|53.21|54.77|52.37|0
1741805400000|2025-03-12 18:50:00|55.1|52.7|55.56|53.16|55.91|53.51|55.07|52.67|0
1741805700000|2025-03-12 18:55:00|55.7|53.3|55.39|52.99|56.19|53.79|55.14|52.74|0
1741806000000|2025-03-12 19:00:00|55.44|53.04|55.95|53.55|56.66|54.26|55.44|53.04|0
1741806300000|2025-03-12 19:05:00|55.98|53.58|55.98|53.58|56.45|54.05|55.83|53.43|0
1741806600000|2025-03-12 19:10:00|56.05|53.65|56.4|54|56.42|54.02|55.79|53.39|0
1741806900000|2025-03-12 19:15:00|56.45|54.05|56.21|53.81|57.11|54.71|56.08|53.68|0
1741807200000|2025-03-12 19:20:00|56.25|53.85|57.07|54.67|57.71|55.31|56.09|53.69|0
1741807500000|2025-03-12 19:25:00|57.04|54.64|56.53|54.13|57.04|54.64|56.05|53.65|0
1741807800000|2025-03-12 19:30:00|56.5|54.1|56.67|54.27|56.81|54.41|55.91|53.51|0
1741808100000|2025-03-12 19:35:00|56.74|54.34|57.02|54.62|57.65|55.25|56.57|54.17|0
1741808400000|2025-03-12 19:40:00|56.98|54.58|56.81|54.41|57.63|55.23|56.51|54.11|0
1741808700000|2025-03-12 19:45:00|56.74|54.34|56.52|54.12|57.27|54.87|56.5|54.1|0
1741809000000|2025-03-12 19:50:00|57|54.6|56.68|54.28|57.89|55.49|56.57|54.17|0
1741809300000|2025-03-12 19:55:00|56.47|54.07|56.52|54.12|56.62|54.22|55.71|53.31|0
1741809600000|2025-03-12 20:00:00|56.64|54.24|56.61|54.21|56.85|54.45|56.37|53.97|0
1741809900000|2025-03-12 20:05:00|56.63|54.23|57.17|54.77|57.34|54.94|56.44|54.04|0
1741810200000|2025-03-12 20:10:00|57.15|54.75|57.39|54.99|57.46|55.06|56.93|54.53|0
1741810500000|2025-03-12 20:15:00|57.36|54.96|57.22|54.82|57.39|54.99|57.15|54.75|0
1741810800000|2025-03-12 20:20:00|57.19|54.79|57.14|54.74|57.34|54.94|57.1|54.7|0
1741811100000|2025-03-12 20:25:00|57.16|54.76|57.15|54.75|57.19|54.79|56.73|54.33|0
1741811400000|2025-03-12 20:30:00|57.12|54.72|57.14|54.74|57.19|54.79|56.93|54.53|0
1741811700000|2025-03-12 20:35:00|57.13|54.73|57.26|54.86|57.34|54.94|57.12|54.72|0
1741812000000|2025-03-12 20:40:00|57.24|54.84|57.38|54.98|57.55|55.15|57.21|54.81|0
1741812300000|2025-03-12 20:45:00|57.41|55.01|57.31|54.91|57.45|55.05|57.26|54.86|0
1741812600000|2025-03-12 20:50:00|57.28|54.88|57.45|55.05|57.47|55.07|57.21|54.81|0
1741812900000|2025-03-12 20:55:00|57.93|54.57|57.75|54.39|57.93|54.57|57.75|54.39|0
1741813200000|2025-03-12 21:00:00|57.76|54.4|57.7|54.34|57.76|54.4|57.7|54.34|0
1741813500000|2025-03-12 21:05:00|57.73|54.37|57.7|54.34|57.74|54.38|57.67|54.31|0
1741813800000|2025-03-12 21:10:00|57.71|54.35|57.68|54.32|57.72|54.36|57.66|54.3|0
1741814100000|2025-03-12 21:15:00|57.65|54.29|57.67|54.31|57.68|54.32|57.65|54.29|0
1741814400000|2025-03-12 21:20:00|57.66|54.3|57.69|54.33|57.72|54.36|57.64|54.28|0
1741814700000|2025-03-12 21:25:00|57.68|54.32|57.69|54.33|57.71|54.35|57.66|54.3|0
1741815000000|2025-03-12 21:30:00|57.66|54.3|57.66|54.3|57.66|54.3|57.65|54.29|0
1741815300000|2025-03-12 21:35:00|57.64|54.28|57.61|54.25|57.65|54.29|57.6|54.24|0
1741815600000|2025-03-12 21:40:00|57.6|54.24|57.65|54.29|57.65|54.29|57.58|54.22|0
1741815900000|2025-03-12 21:45:00|57.64|54.28|57.61|54.25|57.66|54.3|57.6|54.24|0
1741816200000|2025-03-12 21:50:00|57.62|54.26|57.62|54.26|57.67|54.31|57.6|54.24|0
1741816500000|2025-03-12 21:55:00|57.61|54.25|57.67|54.31|57.71|54.35|57.6|54.24|0
1741816800000|2025-03-12 22:00:00|57.66|54.3|57.42|54.06|57.91|54.55|57.35|53.99|0
1741817100000|2025-03-12 22:05:00|57.44|54.08|57.53|54.17|57.62|54.26|57.41|54.05|0
1741817400000|2025-03-12 22:10:00|57.54|54.18|57.18|53.82|57.61|54.25|57.11|53.75|0
1741817700000|2025-03-12 22:15:00|57.17|53.81|56.82|53.46|57.17|53.81|56.79|53.43|0
1741818000000|2025-03-12 22:20:00|56.83|53.47|56.7|53.34|56.83|53.47|56.47|53.11|0
1741818300000|2025-03-12 22:25:00|56.73|53.37|56.76|53.4|56.77|53.41|56.55|53.19|0
1741818600000|2025-03-12 22:30:00|56.75|53.39|57.06|53.7|57.08|53.72|56.65|53.29|0
1741818900000|2025-03-12 22:35:00|57.04|53.68|56.82|53.46|57.04|53.68|56.7|53.34|0
1741819200000|2025-03-12 22:40:00|56.8|53.44|56.71|53.35|56.84|53.48|56.69|53.33|0
1741819500000|2025-03-12 22:45:00|56.73|53.37|56.98|53.62|57.03|53.67|56.51|53.15|0
1741819800000|2025-03-12 22:50:00|56.99|53.63|56.94|53.58|57.06|53.7|56.86|53.5|0
1741820100000|2025-03-12 22:55:00|56.93|53.57|56.62|53.26|56.93|53.57|56.62|53.26|0
1741820400000|2025-03-12 23:00:00|56.63|53.27|56.17|52.81|56.67|53.31|56.05|52.69|0
1741820700000|2025-03-12 23:05:00|56.19|52.83|56.05|52.69|56.2|52.84|56|52.64|0
1741821000000|2025-03-12 23:10:00|56.04|52.68|56.17|52.81|56.21|52.85|55.97|52.61|0
1741821300000|2025-03-12 23:15:00|56.15|52.79|56.26|52.9|56.31|52.95|56.15|52.79|0
1741821600000|2025-03-12 23:20:00|56.25|52.89|56.26|52.9|56.26|52.9|56.07|52.71|0
1741821900000|2025-03-12 23:25:00|56.27|52.91|56.14|52.78|56.35|52.99|56.14|52.78|0
1741822200000|2025-03-12 23:30:00|56.16|52.8|55.73|52.37|56.24|52.88|55.71|52.35|0
1741822500000|2025-03-12 23:35:00|55.74|52.38|56.12|52.76|56.18|52.82|55.71|52.35|0
1741822800000|2025-03-12 23:40:00|56.09|52.73|55.96|52.6|56.13|52.77|55.86|52.5|0
1741823100000|2025-03-12 23:45:00|55.97|52.61|55.79|52.43|56.01|52.65|55.77|52.41|0
1741823400000|2025-03-12 23:50:00|55.8|52.44|55.5|52.14|55.81|52.45|55.47|52.11|0
1741823700000|2025-03-12 23:55:00|55.52|52.16|55.52|52.16|55.71|52.35|55.47|52.11|0
1741824000000|2025-03-13 00:00:00|55.54|52.18|55.55|52.19|55.59|52.23|55.33|51.97|0
1741824300000|2025-03-13 00:05:00|55.56|52.2|55.41|52.05|55.59|52.23|55.31|51.95|0
1741824600000|2025-03-13 00:10:00|55.42|52.06|55.47|52.11|55.54|52.18|55.33|51.97|0
1741824900000|2025-03-13 00:15:00|55.49|52.13|55.22|52.82|55.56|52.87|55.03|52.13|0
1741825200000|2025-03-13 00:20:00|55.24|52.84|55.22|52.82|55.29|52.89|55.12|52.72|0
1741825500000|2025-03-13 00:25:00|55.23|52.83|55.4|53|55.4|53|55.1|52.7|0
1741825800000|2025-03-13 00:30:00|55.43|53.03|55.52|53.12|55.59|53.19|55.35|52.95|0
1741826100000|2025-03-13 00:35:00|55.49|53.09|55.61|53.21|55.7|53.3|55.47|53.07|0
1741826400000|2025-03-13 00:40:00|55.63|53.23|55.65|53.25|55.68|53.28|55.56|53.16|0
1741826700000|2025-03-13 00:45:00|55.64|53.24|55.75|53.35|55.96|53.56|55.63|53.23|0
1741827000000|2025-03-13 00:50:00|55.74|53.34|55.6|53.2|56.01|53.61|55.59|53.19|0
1741827300000|2025-03-13 00:55:00|55.58|53.18|55.91|53.51|55.93|53.53|55.51|53.11|0
1741827600000|2025-03-13 01:00:00|55.93|53.53|56.1|53.7|56.12|53.72|55.7|53.3|0
1741827900000|2025-03-13 01:05:00|56.12|53.72|56.21|53.81|56.28|53.88|55.99|53.59|0
1741828200000|2025-03-13 01:10:00|56.24|53.84|56.05|53.65|56.24|53.84|56|53.6|0
1741828500000|2025-03-13 01:15:00|56.07|53.67|55.85|53.45|56.09|53.69|55.81|53.41|0
1741828800000|2025-03-13 01:20:00|55.88|53.48|55.9|53.5|56.02|53.62|55.75|53.35|0
1741829100000|2025-03-13 01:25:00|55.94|53.54|55.97|53.57|56.04|53.64|55.88|53.48|0
1741829400000|2025-03-13 01:30:00|56.01|53.61|56.28|53.88|56.4|54|55.95|53.55|0
1741829700000|2025-03-13 01:35:00|56.25|53.85|56.39|53.99|56.58|54.18|56.25|53.85|0
1741830000000|2025-03-13 01:40:00|56.37|53.97|56.22|53.82|56.46|54.06|56.2|53.8|0
1741830300000|2025-03-13 01:45:00|56.25|53.85|56.27|53.87|56.4|54|56.2|53.8|0
1741830600000|2025-03-13 01:50:00|56.25|53.85|55.95|53.55|56.32|53.92|55.94|53.54|0
1741830900000|2025-03-13 01:55:00|55.96|53.56|55.79|53.39|55.96|53.56|55.72|53.32|0
1741831200000|2025-03-13 02:00:00|55.82|53.42|55.91|53.51|55.94|53.54|55.82|53.42|0
1741831500000|2025-03-13 02:05:00|55.9|53.5|55.86|53.46|55.93|53.53|55.81|53.41|0
1741831800000|2025-03-13 02:10:00|55.88|53.48|55.82|53.42|55.88|53.48|55.72|53.32|0
1741832100000|2025-03-13 02:15:00|55.81|53.41|56.12|53.72|56.12|53.72|55.72|53.32|0
1741832400000|2025-03-13 02:20:00|56.14|53.74|56.28|53.88|56.33|53.93|56.07|53.67|0
1741832700000|2025-03-13 02:25:00|56.33|53.93|56.28|53.88|56.35|53.95|56.26|53.86|0
1741833000000|2025-03-13 02:30:00|56.3|53.9|56.33|53.93|56.46|54.06|56.28|53.88|0
1741833300000|2025-03-13 02:35:00|56.35|53.95|56.3|53.9|56.39|53.99|56.23|53.83|0
1741833600000|2025-03-13 02:40:00|56.29|53.89|56.32|53.92|56.42|54.02|56.23|53.83|0
1741833900000|2025-03-13 02:45:00|56.31|53.91|56.39|53.99|56.42|54.02|56.25|53.85|0
1741834200000|2025-03-13 02:50:00|56.44|54.04|56.49|54.09|56.49|54.09|56.34|53.94|0
1741834500000|2025-03-13 02:55:00|56.47|54.07|56.6|54.2|56.68|54.28|56.46|54.06|0
1741834800000|2025-03-13 03:00:00|56.62|54.22|56.77|54.37|56.84|54.44|56.58|54.18|0
1741835100000|2025-03-13 03:05:00|56.79|54.39|57.01|54.61|57.14|54.74|56.67|54.27|0
1741835400000|2025-03-13 03:10:00|56.98|54.58|56.89|54.49|57.02|54.62|56.77|54.37|0
1741835700000|2025-03-13 03:15:00|56.87|54.47|56.91|54.51|56.97|54.57|56.81|54.41|0
1741836000000|2025-03-13 03:20:00|56.88|54.48|56.88|54.48|56.97|54.57|56.76|54.36|0
1741836300000|2025-03-13 03:25:00|56.91|54.51|57.24|54.84|57.29|54.89|56.86|54.46|0
1741836600000|2025-03-13 03:30:00|57.27|54.87|57.51|55.11|57.78|55.38|57.19|54.79|0
1741836900000|2025-03-13 03:35:00|57.53|55.13|57.71|55.31|58.24|55.84|57.51|55.11|0
1741837200000|2025-03-13 03:40:00|57.7|55.3|57.7|55.3|57.79|55.39|57.62|55.22|0
1741837500000|2025-03-13 03:45:00|57.72|55.32|57.84|55.44|57.89|55.49|57.68|55.28|0
1741837800000|2025-03-13 03:50:00|57.82|55.42|57.84|55.44|57.96|55.56|57.74|55.34|0
1741838100000|2025-03-13 03:55:00|57.83|55.43|58.03|55.63|58.16|55.76|57.81|55.41|0
1741838400000|2025-03-13 04:00:00|58.06|55.66|57.86|55.46|58.12|55.72|57.84|55.44|0
1741838700000|2025-03-13 04:05:00|57.9|55.5|57.64|55.24|57.98|55.58|57.64|55.24|0
1741839000000|2025-03-13 04:10:00|57.66|55.26|57.71|55.31|57.72|55.32|57.57|55.17|0
1741839300000|2025-03-13 04:15:00|57.72|55.32|57.9|55.5|57.95|55.55|57.64|55.24|0
1741839600000|2025-03-13 04:20:00|57.89|55.49|57.85|55.45|57.98|55.58|57.78|55.38|0
1741839900000|2025-03-13 04:25:00|57.88|55.48|58.1|55.7|58.19|55.79|57.88|55.48|0
1741840200000|2025-03-13 04:30:00|58.12|55.72|58.61|56.21|58.7|56.3|58.11|55.71|0
1741840500000|2025-03-13 04:35:00|58.59|56.19|58.61|56.21|58.73|56.33|58.49|56.09|0
1741840800000|2025-03-13 04:40:00|58.63|56.23|58.58|56.18|59.1|56.7|58.58|56.18|0
1741841100000|2025-03-13 04:45:00|58.61|56.21|58.57|56.17|58.67|56.27|58.41|56.01|0
1741841400000|2025-03-13 04:50:00|58.56|56.16|58.58|56.18|58.83|56.43|58.5|56.1|0
1741841700000|2025-03-13 04:55:00|58.6|56.2|58.79|56.39|59.07|56.67|58.6|56.2|0
1741842000000|2025-03-13 05:00:00|58.77|56.37|58.75|56.35|59|56.6|58.62|56.22|0
1741842300000|2025-03-13 05:05:00|58.76|56.36|59.26|56.86|60.35|57.95|58.75|56.35|0
1741842600000|2025-03-13 05:10:00|59.25|56.85|59.2|56.8|59.37|56.97|59.07|56.67|0
1741842900000|2025-03-13 05:15:00|59.21|56.81|59.34|56.94|59.58|57.18|59.15|56.75|0
1741843200000|2025-03-13 05:20:00|59.33|56.93|58.81|56.41|59.37|56.97|58.81|56.41|0
1741843500000|2025-03-13 05:25:00|58.82|56.42|58.92|56.52|58.97|56.57|58.72|56.32|0
1741843800000|2025-03-13 05:30:00|58.87|56.47|59.81|57.41|59.81|57.41|58.87|56.47|0
1741844100000|2025-03-13 05:35:00|59.8|57.4|59.86|57.46|60.01|57.61|59.66|57.26|0
1741844400000|2025-03-13 05:40:00|59.89|57.49|59.61|57.21|59.96|57.56|59.58|57.18|0
1741844700000|2025-03-13 05:45:00|59.58|57.18|59.41|57.01|59.88|57.48|59.41|57.01|0
1741845000000|2025-03-13 05:50:00|59.38|56.98|59.53|57.13|59.61|57.21|59.37|56.97|0
1741845300000|2025-03-13 05:55:00|59.54|57.14|59.38|56.98|59.54|57.14|59.34|56.94|0
1741845600000|2025-03-13 06:00:00|59.37|56.97|59.63|57.23|59.7|57.3|59.18|56.78|0
1741845900000|2025-03-13 06:05:00|59.6|57.2|60.48|58.08|60.56|58.16|59.6|57.2|0
1741846200000|2025-03-13 06:10:00|60.46|58.06|60.11|57.71|60.46|58.06|59.32|56.92|0
1741846500000|2025-03-13 06:15:00|60.09|57.69|60.52|58.12|60.72|58.32|60.06|57.66|0
1741846800000|2025-03-13 06:20:00|60.49|58.09|60.91|58.51|60.95|58.55|60.41|58.01|0
1741847100000|2025-03-13 06:25:00|60.84|58.44|59.92|57.52|60.84|58.44|59.87|57.47|0
1741847400000|2025-03-13 06:30:00|59.91|57.51|59.88|57.48|60.18|57.78|59.66|57.26|0
1741847700000|2025-03-13 06:35:00|59.86|57.46|60.23|57.83|60.31|57.91|59.75|57.35|0
1741848000000|2025-03-13 06:40:00|60.26|57.86|59.95|57.55|60.26|57.86|59.87|57.47|0
1741848300000|2025-03-13 06:45:00|59.94|57.54|59.15|56.75|60.05|57.65|59.08|56.68|0
1741848600000|2025-03-13 06:50:00|59.14|56.74|59.1|56.7|59.24|56.84|58.82|56.42|0
1741848900000|2025-03-13 06:55:00|59.09|56.69|59.12|56.72|59.22|56.82|58.96|56.56|0
1741849200000|2025-03-13 07:00:00|59.07|56.67|59.69|57.29|59.75|57.35|58.85|56.45|0
1741849500000|2025-03-13 07:05:00|59.67|57.27|60.47|58.07|60.5|58.1|59.64|57.24|0
1741849800000|2025-03-13 07:10:00|60.43|58.03|60.28|57.88|60.65|58.25|60.23|57.83|0
1741850100000|2025-03-13 07:15:00|60.24|57.84|60.22|57.82|60.49|58.09|59.94|57.54|0
1741850400000|2025-03-13 07:20:00|60.19|57.79|59.59|57.19|60.19|57.79|59.32|56.92|0
1741850700000|2025-03-13 07:25:00|59.6|57.2|59.69|57.29|59.96|57.56|59.51|57.11|0
1741851000000|2025-03-13 07:30:00|59.64|57.24|59.88|57.48|59.91|57.51|59.46|57.06|0
1741851300000|2025-03-13 07:35:00|59.86|57.46|60.76|58.36|60.76|58.36|59.86|57.46|0
1741851600000|2025-03-13 07:40:00|60.74|58.34|61.24|58.84|61.28|58.88|60.36|57.96|0
1741851900000|2025-03-13 07:45:00|61.16|58.76|60.49|58.09|61.24|58.84|60.46|58.06|0
1741852200000|2025-03-13 07:50:00|60.53|58.13|61.63|59.23|61.68|59.28|60.49|58.09|0
1741852500000|2025-03-13 07:55:00|61.57|59.17|61.5|59.1|61.78|59.38|61.45|59.05|0
1741852800000|2025-03-13 08:00:00|61.4|59|61.04|58.64|61.78|59.38|60.81|58.41|0
1741853100000|2025-03-13 08:05:00|60.98|58.58|60.92|58.52|61.73|59.33|60.89|58.49|0
1741853400000|2025-03-13 08:10:00|60.97|58.57|61.35|58.95|61.41|59.01|60.77|58.37|0
1741853700000|2025-03-13 08:15:00|61.34|58.94|61.9|59.5|62.24|59.84|61.09|58.69|0
1741854000000|2025-03-13 08:20:00|61.89|59.49|61.35|58.95|61.98|59.58|61.16|58.76|0
1741854300000|2025-03-13 08:25:00|61.36|58.96|60.78|58.38|61.36|58.96|60.7|58.3|0
1741854600000|2025-03-13 08:30:00|60.75|58.35|60.8|58.4|60.98|58.58|60.57|58.17|0
1741854900000|2025-03-13 08:35:00|60.83|58.43|61.23|58.83|61.23|58.83|60.7|58.3|0
1741855200000|2025-03-13 08:40:00|61.21|58.81|60.82|58.42|61.36|58.96|60.72|58.32|0
1741855500000|2025-03-13 08:45:00|60.72|58.32|60.48|58.08|60.86|58.46|60.39|57.99|0
1741855800000|2025-03-13 08:50:00|60.49|58.09|60.54|58.14|60.62|58.22|60.21|57.81|0
1741856100000|2025-03-13 08:55:00|60.59|58.19|60.16|57.76|60.67|58.27|60.14|57.74|0
1741856400000|2025-03-13 09:00:00|60.19|57.79|60.61|58.21|60.63|58.23|60.01|57.61|0
1741856700000|2025-03-13 09:05:00|60.6|58.2|60.69|58.29|60.92|58.52|60.49|58.09|0
1741857000000|2025-03-13 09:10:00|60.66|58.26|59.78|57.38|60.66|58.26|59.76|57.36|0
1741857300000|2025-03-13 09:15:00|59.76|57.36|59.21|56.81|59.81|57.41|59.16|56.76|0
1741857600000|2025-03-13 09:20:00|59.23|56.83|58.97|56.57|59.26|56.86|58.81|56.41|0
1741857900000|2025-03-13 09:25:00|58.96|56.56|59.01|56.61|59.24|56.84|58.96|56.56|0
1741858200000|2025-03-13 09:30:00|59.06|56.66|58.93|56.53|59.06|56.66|58.71|56.31|0
1741858500000|2025-03-13 09:35:00|58.96|56.56|58.29|55.89|59.45|57.05|58.17|55.77|0
1741858800000|2025-03-13 09:40:00|58.27|55.87|57.35|54.95|58.27|55.87|57.32|54.92|0
1741859100000|2025-03-13 09:45:00|57.34|54.94|57.27|54.87|57.4|55|57.06|54.66|0
1741859400000|2025-03-13 09:50:00|57.3|54.9|57.13|54.73|57.32|54.92|57.03|54.63|0
1741859700000|2025-03-13 09:55:00|57.1|54.7|56.79|54.39|57.22|54.82|56.7|54.3|0
1741860000000|2025-03-13 10:00:00|56.77|54.37|56.81|54.41|56.84|54.44|56.46|54.06|0
1741860300000|2025-03-13 10:05:00|56.84|54.44|56.98|54.58|57.03|54.63|56.79|54.39|0
1741860600000|2025-03-13 10:10:00|57|54.6|56.64|54.24|57|54.6|56.64|54.24|0
1741860900000|2025-03-13 10:15:00|56.62|54.22|56.83|54.43|56.93|54.53|56.58|54.18|0
1741861200000|2025-03-13 10:20:00|56.86|54.46|56.65|54.25|56.88|54.48|56.64|54.24|0
1741861500000|2025-03-13 10:25:00|56.66|54.26|56.57|54.17|56.66|54.26|56.31|53.91|0
1741861800000|2025-03-13 10:30:00|56.54|54.14|56.61|54.21|57.25|54.85|56.43|54.03|0
1741862100000|2025-03-13 10:35:00|56.6|54.2|56.45|54.05|56.67|54.27|56.38|53.98|0
1741862400000|2025-03-13 10:40:00|56.43|54.03|56.32|53.92|56.55|54.15|56.28|53.88|0
1741862700000|2025-03-13 10:45:00|56.33|53.93|56.31|53.91|56.38|53.98|56.25|53.85|0
1741863000000|2025-03-13 10:50:00|56.32|53.92|56.9|54.5|56.97|54.57|56.32|53.92|0
1741863300000|2025-03-13 10:55:00|56.93|54.53|57.14|54.74|57.53|55.13|56.78|54.38|0
1741863600000|2025-03-13 11:00:00|57.08|54.68|57.35|54.95|57.44|55.04|56.87|54.47|0
1741863900000|2025-03-13 11:05:00|57.38|54.98|57.74|55.34|57.79|55.39|57.11|54.71|0
1741864200000|2025-03-13 11:10:00|57.69|55.29|57.19|54.79|57.69|55.29|56.79|54.39|0
1741864500000|2025-03-13 11:15:00|57.21|54.81|57.43|55.03|57.52|55.12|56.7|54.3|0
1741864800000|2025-03-13 11:20:00|57.44|55.04|57.59|55.19|57.69|55.29|57.4|55|0
1741865100000|2025-03-13 11:25:00|57.58|55.18|57.59|55.19|58.1|55.7|57.57|55.17|0
1741865400000|2025-03-13 11:30:00|57.62|55.22|57.47|55.07|57.66|55.26|57.2|54.8|0
1741865700000|2025-03-13 11:35:00|57.49|55.09|58.22|55.82|58.4|56|57.36|54.96|0
1741866000000|2025-03-13 11:40:00|58.17|55.77|58.36|55.96|58.42|56.02|57.92|55.52|0
1741866300000|2025-03-13 11:45:00|58.37|55.97|58.27|55.87|58.76|56.36|58.25|55.85|0
1741866600000|2025-03-13 11:50:00|58.29|55.89|57.63|55.23|58.29|55.89|57.61|55.21|0
1741866900000|2025-03-13 11:55:00|57.58|55.18|57.45|55.45|58.26|56.26|57.14|54.93|0
1741867200000|2025-03-13 12:00:00|57.62|55.62|58.31|56.31|58.69|56.69|57.45|55.45|0
1741867500000|2025-03-13 12:05:00|58.32|56.32|58.99|56.99|59.04|57.04|58.18|56.18|0
1741867800000|2025-03-13 12:10:00|58.97|56.97|59.06|57.06|59.16|57.16|58.69|56.69|0
1741868100000|2025-03-13 12:15:00|59.09|57.09|58.74|56.74|59.09|57.09|58.34|56.34|0
1741868400000|2025-03-13 12:20:00|58.71|56.71|58.19|56.19|58.99|56.99|58.15|56.15|0
1741868700000|2025-03-13 12:25:00|58.22|56.22|58.33|56.33|58.51|56.51|58.15|56.15|0
1741869000000|2025-03-13 12:30:00|58.29|56.29|57.61|55.61|58.29|56.29|56.46|54.46|0
1741869300000|2025-03-13 12:35:00|57.51|55.51|57.85|55.85|58.19|56.19|57.34|55.34|0
1741869600000|2025-03-13 12:40:00|57.82|55.82|57.81|55.81|57.92|55.92|57.34|55.34|0
1741869900000|2025-03-13 12:45:00|57.82|55.82|58.26|56.26|58.48|56.48|57.82|55.82|0
1741870200000|2025-03-13 12:50:00|58.29|56.29|57.92|55.92|58.31|56.31|57.58|55.58|0
1741870500000|2025-03-13 12:55:00|57.94|55.94|57.55|55.55|57.95|55.95|57.55|55.55|0
1741870800000|2025-03-13 13:00:00|57.46|55.46|56.87|54.87|57.48|55.48|56.8|54.8|0
1741871100000|2025-03-13 13:05:00|56.9|54.9|56.99|54.99|57.3|55.3|56.77|54.77|0
1741871400000|2025-03-13 13:10:00|57.01|55.01|57.11|55.11|57.33|55.33|56.61|54.61|0
1741871700000|2025-03-13 13:15:00|57.09|55.09|56.8|54.8|57.26|55.26|56.65|54.65|0
1741872000000|2025-03-13 13:20:00|56.82|54.82|56.63|54.63|57.06|55.06|56.51|54.51|0
1741872300000|2025-03-13 13:25:00|57.03|54.23|57.22|54.42|57.24|54.44|56.76|53.96|0
1741872600000|2025-03-13 13:30:00|56.82|54.82|57.12|55.12|58|56|56.79|54.79|0
1741872900000|2025-03-13 13:35:00|57.22|55.22|57.44|55.44|58.12|56.12|56.86|54.86|0
1741873200000|2025-03-13 13:40:00|57.41|55.41|58.26|56.26|58.33|56.33|56.78|54.78|0
1741873500000|2025-03-13 13:45:00|58.3|56.3|58.4|56.4|58.67|56.67|57.8|55.8|0
1741873800000|2025-03-13 13:50:00|58.41|56.41|59.58|57.58|59.81|57.81|58.14|56.14|0
1741874100000|2025-03-13 13:55:00|59.53|57.53|60.33|58.33|60.67|58.67|59.09|57.09|0
1741874400000|2025-03-13 14:00:00|60.54|58.54|59.97|57.57|60.89|58.89|59.46|57.06|0
1741874700000|2025-03-13 14:05:00|59.95|57.55|59.04|56.64|59.95|57.55|58.66|56.26|0
1741875000000|2025-03-13 14:10:00|59.01|56.61|57.85|55.45|59.45|57.05|57.77|55.37|0
1741875300000|2025-03-13 14:15:00|57.79|55.39|56.59|54.19|58.07|55.67|55.63|53.23|0
1741875600000|2025-03-13 14:20:00|56.57|54.17|56.38|53.98|57.24|54.84|56.35|53.95|0
1741875900000|2025-03-13 14:25:00|56.41|54.01|57.64|55.24|57.73|55.33|55.73|53.33|0
1741876200000|2025-03-13 14:30:00|57.52|55.12|57.02|54.62|57.7|55.3|56.52|54.12|0
1741876500000|2025-03-13 14:35:00|56.94|54.54|58.29|55.89|58.63|56.23|56.94|54.54|0
1741876800000|2025-03-13 14:40:00|58.34|55.94|58.26|55.86|58.91|56.51|58.16|55.76|0
1741877100000|2025-03-13 14:45:00|58.36|55.96|58.65|56.25|58.95|56.55|57.89|55.49|0
1741877400000|2025-03-13 14:50:00|58.7|56.3|58.01|55.61|58.7|56.3|57.38|54.98|0
1741877700000|2025-03-13 14:55:00|58.08|55.68|58.78|56.38|59.33|56.93|58.04|55.64|0
1741878000000|2025-03-13 15:00:00|58.71|56.31|58.16|55.76|58.71|56.31|57.89|55.49|0
1741878300000|2025-03-13 15:05:00|58.36|55.96|58.27|55.87|58.58|56.18|56.82|54.42|0
1741878600000|2025-03-13 15:10:00|58.17|55.77|58.42|56.02|58.74|56.34|57.87|55.47|0
1741878900000|2025-03-13 15:15:00|58.34|55.94|58.19|55.79|58.79|56.39|58.17|55.77|0
1741879200000|2025-03-13 15:20:00|58.29|55.89|57.94|55.54|58.81|56.41|57.24|54.84|0
1741879500000|2025-03-13 15:25:00|57.87|55.47|58.73|56.33|58.89|56.49|57.67|55.27|0
1741879800000|2025-03-13 15:30:00|58.79|56.39|58.66|56.26|58.95|56.55|58.26|55.86|0
1741880100000|2025-03-13 15:35:00|58.69|56.29|60.45|58.05|60.45|58.05|58.69|56.29|0
1741880400000|2025-03-13 15:40:00|60.38|57.98|59.8|57.4|61.62|59.22|59.11|56.71|0
1741880700000|2025-03-13 15:45:00|59.9|57.5|59.84|57.44|60.71|58.31|59.62|57.22|0
1741881000000|2025-03-13 15:50:00|59.82|57.42|61.18|58.78|61.23|58.83|59.82|57.42|0
1741881300000|2025-03-13 15:55:00|60.99|58.59|61.64|59.24|61.75|59.35|60.99|58.59|0
1741881600000|2025-03-13 16:00:00|61.59|59.19|60.84|58.44|61.88|59.48|60.63|58.23|0
1741881900000|2025-03-13 16:05:00|60.8|58.4|60.22|57.82|61.59|59.19|60.02|57.62|0
1741882200000|2025-03-13 16:10:00|60.3|57.9|61.14|58.74|61.18|58.78|60.19|57.79|0
1741882500000|2025-03-13 16:15:00|61.17|58.77|61.04|58.64|61.66|59.26|60.91|58.51|0
1741882800000|2025-03-13 16:20:00|61.08|58.68|61.5|59.1|61.58|59.18|60.8|58.4|0
1741883100000|2025-03-13 16:25:00|61.4|59|61.58|59.18|61.79|59.39|61.2|58.8|0
1741883400000|2025-03-13 16:30:00|61.66|59.26|60.24|57.84|61.87|59.47|60.16|57.76|0
1741883700000|2025-03-13 16:35:00|60.31|57.91|59.85|57.45|60.85|58.45|59.76|57.36|0
1741884000000|2025-03-13 16:40:00|59.84|57.44|61.14|58.74|61.24|58.84|59.71|57.31|0
1741884300000|2025-03-13 16:45:00|61.17|58.77|62.74|60.34|64.1|61.7|60.91|58.51|0
1741884600000|2025-03-13 16:50:00|62.72|60.32|62.52|60.12|63.06|60.66|61.64|59.24|0
1741884900000|2025-03-13 16:55:00|62.48|60.08|62.04|59.64|62.85|60.45|62.04|59.64|0
1741885200000|2025-03-13 17:00:00|62.08|59.68|62.07|59.67|62.94|60.54|61.85|59.45|0
1741885500000|2025-03-13 17:05:00|61.92|59.52|62.91|60.51|63.04|60.64|61.58|59.18|0
1741885800000|2025-03-13 17:10:00|62.92|60.52|63.45|61.05|63.73|61.33|62.83|60.43|0
1741886100000|2025-03-13 17:15:00|63.44|61.04|64.78|62.38|65|62.6|63.23|60.83|0
1741886400000|2025-03-13 17:20:00|64.67|62.27|64.46|62.06|64.84|62.44|63.89|61.49|0
1741886700000|2025-03-13 17:25:00|64.51|62.11|72.88|70.48|72.93|70.53|1|0|0
1741887300000|2025-03-13 17:35:00|64.76|62.36|64.9|62.5|65.01|62.61|64.44|62.04|0
1741887600000|2025-03-13 17:40:00|64.84|62.44|65.03|62.63|65.09|62.69|64.38|61.98|0
1741887900000|2025-03-13 17:45:00|65|62.6|64.8|62.4|65.36|62.96|64.8|62.4|0
1741888200000|2025-03-13 17:50:00|64.88|62.48|63.88|61.48|64.88|62.48|63.85|61.45|0
1741888500000|2025-03-13 17:55:00|64.01|61.61|65.64|63.24|65.8|63.4|63.85|61.45|0
1741888800000|2025-03-13 18:00:00|65.77|63.37|64.5|62.1|65.77|63.37|63.93|61.53|0
1741889100000|2025-03-13 18:05:00|64.48|62.08|64.39|61.99|64.72|62.32|63.7|61.3|0
1741889400000|2025-03-13 18:10:00|64.44|62.04|63.29|60.89|64.49|62.09|62.95|60.55|0
1741889700000|2025-03-13 18:15:00|63.35|60.95|63.57|61.17|64.21|61.81|63.17|60.77|0
1741890000000|2025-03-13 18:20:00|63.7|61.3|63.04|60.64|63.78|61.38|62.88|60.48|0
1741890300000|2025-03-13 18:25:00|62.93|60.53|62.59|60.19|63.33|60.93|62.56|60.16|0
1741890600000|2025-03-13 18:30:00|62.56|60.16|62.56|60.16|63.12|60.72|61.91|59.51|0
1741890900000|2025-03-13 18:35:00|62.51|60.11|61.25|58.85|62.68|60.28|61.1|58.7|0
1741891200000|2025-03-13 18:40:00|61.33|58.93|60.81|58.41|61.51|59.11|60.66|58.26|0
1741891500000|2025-03-13 18:45:00|60.84|58.44|60.73|58.33|61.35|58.95|60.55|58.15|0
1741891800000|2025-03-13 18:50:00|60.76|58.36|61.4|59|62.02|59.62|60.6|58.2|0
1741892100000|2025-03-13 18:55:00|61.35|58.95|60.88|58.48|61.74|59.34|60.86|58.46|0
1741892400000|2025-03-13 19:00:00|61.01|58.61|61.37|58.97|61.53|59.13|60.22|57.82|0
1741892700000|2025-03-13 19:05:00|61.45|59.05|62.36|59.96|62.67|60.27|61.34|58.94|0
1741893000000|2025-03-13 19:10:00|62.49|60.09|62.02|59.62|62.62|60.22|61.68|59.28|0
1741893300000|2025-03-13 19:15:00|61.83|59.43|61.74|59.34|62.2|59.8|61.57|59.17|0
1741893600000|2025-03-13 19:20:00|61.83|59.43|62.33|59.93|62.41|60.01|61.78|59.38|0
1741893900000|2025-03-13 19:25:00|62.35|59.95|63.46|61.06|64.02|61.62|62.25|59.85|0
1741894200000|2025-03-13 19:30:00|63.68|61.28|63.08|60.68|64|61.6|62.89|60.49|0
1741894500000|2025-03-13 19:35:00|63.22|60.82|64.61|62.21|64.64|62.24|63.09|60.69|0
1741894800000|2025-03-13 19:40:00|64.51|62.11|62.42|60.02|64.59|62.19|62.39|59.99|0
1741895100000|2025-03-13 19:45:00|62.44|60.04|63.4|61|63.99|61.59|62.44|60.04|0
1741895400000|2025-03-13 19:50:00|63.88|61.48|63.71|61.31|64.5|62.1|63.47|61.07|0
1741895700000|2025-03-13 19:55:00|63.61|61.21|63.1|60.7|63.77|61.37|62.94|60.54|0
1741896000000|2025-03-13 20:00:00|62.94|60.54|61.88|59.48|63.07|60.67|61.88|59.48|0
1741896300000|2025-03-13 20:05:00|61.94|59.54|61.75|59.35|62.12|59.72|61.75|59.35|0
1741896600000|2025-03-13 20:10:00|61.88|59.48|61.41|59.01|61.88|59.48|61.36|58.96|0
1741896900000|2025-03-13 20:15:00|61.44|59.04|61.77|59.37|61.77|59.37|61.28|58.88|0
1741897200000|2025-03-13 20:20:00|61.75|59.35|61.59|59.19|61.91|59.51|61.56|59.16|0
1741897500000|2025-03-13 20:25:00|61.62|59.22|61.64|59.24|61.64|59.24|61.49|59.09|0
1741897800000|2025-03-13 20:30:00|61.62|59.22|61.77|59.37|61.8|59.4|61.51|59.11|0
1741898100000|2025-03-13 20:35:00|61.74|59.34|61.87|59.47|61.93|59.53|61.65|59.25|0
1741898400000|2025-03-13 20:40:00|61.85|59.45|62|59.6|62.05|59.65|61.85|59.45|0
1741898700000|2025-03-13 20:45:00|62.03|59.63|61.69|59.69|62.03|59.75|61.69|59.37|0
1741899000000|2025-03-13 20:50:00|61.71|59.71|61.64|59.64|61.72|59.72|61.56|59.56|0
1741899300000|2025-03-13 20:55:00|62.04|59.24|62.18|59.38|62.21|59.41|62.03|59.23|0
1741899600000|2025-03-13 21:00:00|62.16|59.36|62.27|59.47|62.38|59.58|62.16|59.36|0
1741899900000|2025-03-13 21:05:00|62.28|59.48|62.42|59.62|62.45|59.65|62.28|59.48|0
1741900200000|2025-03-13 21:10:00|62.39|59.59|62.61|59.81|62.63|59.83|62.38|59.58|0
1741900500000|2025-03-13 21:15:00|62.59|59.79|62.67|59.87|62.69|59.89|62.53|59.73|0
1741900800000|2025-03-13 21:20:00|62.66|59.86|62.65|59.85|62.69|59.89|62.6|59.8|0
1741901100000|2025-03-13 21:25:00|62.66|59.86|62.67|59.87|62.72|59.92|62.62|59.82|0
1741901400000|2025-03-13 21:30:00|62.65|59.85|62.5|59.7|62.65|59.85|62.5|59.7|0
1741901700000|2025-03-13 21:35:00|62.52|59.72|62.59|59.79|62.59|59.79|62.5|59.7|0
1741902000000|2025-03-13 21:40:00|62.55|59.75|62.54|59.74|62.58|59.78|62.53|59.73|0
1741902300000|2025-03-13 21:45:00|62.53|59.73|62.48|59.68|62.53|59.73|62.43|59.63|0
1741902600000|2025-03-13 21:50:00|62.47|59.67|62.46|59.66|62.5|59.7|62.43|59.63|0
1741902900000|2025-03-13 21:55:00|62.45|59.65|62.24|59.44|62.48|59.68|62.24|59.44|0
1741903200000|2025-03-13 22:00:00|62|59.2|61.75|58.95|62|59.2|61.67|58.87|0
1741903500000|2025-03-13 22:05:00|61.79|58.99|61.11|58.31|61.81|59.01|61.08|58.28|0
1741903800000|2025-03-13 22:10:00|61.08|58.28|60.82|58.02|61.21|58.41|60.73|57.93|0
1741904100000|2025-03-13 22:15:00|60.81|58.01|61.18|58.38|61.31|58.51|60.75|57.95|0
1741904400000|2025-03-13 22:20:00|61.21|58.41|61.46|58.66|61.5|58.7|61.1|58.3|0
1741904700000|2025-03-13 22:25:00|61.44|58.64|61.15|58.35|61.57|58.77|61.15|58.35|0
1741905000000|2025-03-13 22:30:00|61.13|58.33|60.92|58.12|61.21|58.41|60.74|57.94|0
1741905300000|2025-03-13 22:35:00|60.87|58.07|60.51|57.71|60.92|58.12|60.48|57.68|0
1741905600000|2025-03-13 22:40:00|60.49|57.69|60.58|57.78|60.79|57.99|60.38|57.58|0
1741905900000|2025-03-13 22:45:00|60.61|57.81|60.5|57.7|60.65|57.85|60.48|57.68|0
1741906200000|2025-03-13 22:50:00|60.48|57.68|60.27|57.47|60.5|57.7|60.18|57.38|0
1741906500000|2025-03-13 22:55:00|60.26|57.46|60.6|57.8|60.73|57.93|60.17|57.37|0
1741906800000|2025-03-13 23:00:00|60.58|57.78|60.68|57.88|60.79|57.99|60.47|57.67|0
1741907100000|2025-03-13 23:05:00|60.66|57.86|60.22|57.42|60.73|57.93|60.19|57.39|0
1741907400000|2025-03-13 23:10:00|60.24|57.44|60.24|57.44|60.24|57.44|60.05|57.25|0
1741907700000|2025-03-13 23:15:00|60.26|57.46|60.49|57.69|60.7|57.9|60.26|57.46|0
1741908000000|2025-03-13 23:20:00|60.52|57.72|60.31|57.51|60.64|57.84|60.21|57.41|0
1741908300000|2025-03-13 23:25:00|60.33|57.53|60.43|57.63|60.44|57.64|60.24|57.44|0
1741908600000|2025-03-13 23:30:00|60.45|57.65|60.26|57.46|60.48|57.68|60.23|57.43|0
1741908900000|2025-03-13 23:35:00|60.28|57.48|60.73|57.93|60.83|58.03|60.28|57.48|0
1741909200000|2025-03-13 23:40:00|60.71|57.91|60.59|57.79|60.71|57.91|60.41|57.61|0
1741909500000|2025-03-13 23:45:00|60.56|57.76|60.43|57.63|60.65|57.85|60.41|57.61|0
1741909800000|2025-03-13 23:50:00|60.42|57.62|60.33|57.53|60.51|57.71|60.26|57.46|0
1741910100000|2025-03-13 23:55:00|60.3|57.5|60.58|57.78|60.61|57.81|60.25|57.45|0
1741910400000|2025-03-14 00:00:00|60.55|57.75|60.72|57.92|61.12|58.32|60.27|57.47|0
1741910700000|2025-03-14 00:05:00|60.71|57.91|60.37|57.57|60.71|57.91|60.27|57.47|0
1741911000000|2025-03-14 00:10:00|60.39|57.59|60.22|57.42|60.4|57.6|60.17|57.37|0
1741911300000|2025-03-14 00:15:00|60.29|57.49|59.77|57.77|60.36|58.02|59.67|57.39|0
1741911600000|2025-03-14 00:20:00|59.79|57.79|59.59|57.59|59.94|57.94|59.49|57.49|0
1741911900000|2025-03-14 00:25:00|59.54|57.54|59.71|57.71|59.79|57.79|59.41|57.41|0
1741912200000|2025-03-14 00:30:00|59.69|57.69|58.98|56.98|59.74|57.74|58.95|56.95|0
1741912500000|2025-03-14 00:35:00|59|57|58.89|56.89|59.18|57.18|58.85|56.85|0
1741912800000|2025-03-14 00:40:00|58.9|56.9|58.85|56.85|59.05|57.05|58.75|56.75|0
1741913100000|2025-03-14 00:45:00|58.87|56.87|58.95|56.95|59.1|57.1|58.87|56.87|0
1741913400000|2025-03-14 00:50:00|58.92|56.92|58.9|56.9|59.02|57.02|58.82|56.82|0
1741913700000|2025-03-14 00:55:00|58.92|56.92|59.25|57.25|59.27|57.27|58.9|56.9|0
1741914000000|2025-03-14 01:00:00|59.22|57.22|59.22|57.22|59.35|57.35|59.14|57.14|0
1741914300000|2025-03-14 01:05:00|59.24|57.24|59.19|57.19|59.45|57.45|59.14|57.14|0
1741914600000|2025-03-14 01:10:00|59.14|57.14|58.94|56.94|59.19|57.19|58.81|56.81|0
1741914900000|2025-03-14 01:15:00|58.89|56.89|59.29|57.29|59.36|57.36|58.86|56.86|0
1741915200000|2025-03-14 01:20:00|59.31|57.31|59.11|57.11|59.39|57.39|59.04|57.04|0
1741915500000|2025-03-14 01:25:00|59.09|57.09|59.24|57.24|59.29|57.29|59.09|57.09|0
1741915800000|2025-03-14 01:30:00|59.27|57.27|59.72|57.72|61.27|59.27|59.06|57.06|0
1741916100000|2025-03-14 01:35:00|59.67|57.67|59.58|57.58|59.7|57.7|59.5|57.5|0
1741916400000|2025-03-14 01:40:00|59.57|57.57|59.17|57.17|59.58|57.58|58.92|56.92|0
1741916700000|2025-03-14 01:45:00|59.19|57.19|59.31|57.31|59.39|57.39|59.11|57.11|0
1741917000000|2025-03-14 01:50:00|59.33|57.33|59.1|57.1|59.44|57.44|59.06|57.06|0
1741917300000|2025-03-14 01:55:00|59.09|57.09|59.59|57.59|59.61|57.61|59.09|57.09|0
1741917600000|2025-03-14 02:00:00|59.54|57.54|59.51|57.51|59.61|57.61|59.41|57.41|0
1741917900000|2025-03-14 02:05:00|59.49|57.49|59.48|57.48|59.53|57.53|59.27|57.27|0
1741918200000|2025-03-14 02:10:00|59.46|57.46|59.18|57.18|59.47|57.47|59.18|57.18|0
1741918500000|2025-03-14 02:15:00|59.15|57.15|59.22|57.22|59.34|57.34|59.13|57.13|0
1741918800000|2025-03-14 02:20:00|59.23|57.23|59.03|57.03|59.23|57.23|59.03|57.03|0
1741919100000|2025-03-14 02:25:00|59.05|57.05|59.19|57.19|59.23|57.23|59.05|57.05|0
1741919400000|2025-03-14 02:30:00|59.17|57.17|59.22|57.22|59.26|57.26|59.05|57.05|0
1741919700000|2025-03-14 02:35:00|59.2|57.2|59.17|57.17|59.3|57.3|59.02|57.02|0
1741920000000|2025-03-14 02:40:00|59.16|57.16|59.29|57.29|59.4|57.4|59.16|57.16|0
1741920300000|2025-03-14 02:45:00|59.28|57.28|59.29|57.29|59.39|57.39|59.19|57.19|0
1741920600000|2025-03-14 02:50:00|59.27|57.27|58.82|56.82|59.27|57.27|58.79|56.79|0
1741920900000|2025-03-14 02:55:00|58.84|56.84|58.91|56.91|58.96|56.96|58.84|56.84|0
1741921200000|2025-03-14 03:00:00|58.94|56.94|58.74|56.74|58.96|56.96|58.66|56.66|0
1741921500000|2025-03-14 03:05:00|58.71|56.71|58.86|56.86|58.87|56.87|58.59|56.59|0
1741921800000|2025-03-14 03:10:00|58.87|56.87|58.83|56.83|58.96|56.96|58.71|56.71|0
1741922100000|2025-03-14 03:15:00|58.81|56.81|58.56|56.56|58.81|56.81|58.51|56.51|0
1741922400000|2025-03-14 03:20:00|58.58|56.58|58.63|56.63|58.68|56.68|58.54|56.54|0
1741922700000|2025-03-14 03:25:00|58.66|56.66|58.65|56.65|58.68|56.68|58.53|56.53|0
1741923000000|2025-03-14 03:30:00|58.63|56.63|58.64|56.64|58.65|56.65|58.53|56.53|0
1741923300000|2025-03-14 03:35:00|58.63|56.63|58.62|56.62|58.7|56.7|58.58|56.58|0
1741923600000|2025-03-14 03:40:00|58.64|56.64|58.65|56.65|58.74|56.74|58.62|56.62|0
1741923900000|2025-03-14 03:45:00|58.64|56.64|58.7|56.7|58.8|56.8|58.64|56.64|0
1741924200000|2025-03-14 03:50:00|58.68|56.68|58.67|56.67|58.75|56.75|58.62|56.62|0
1741924500000|2025-03-14 03:55:00|58.64|56.64|58.69|56.69|58.82|56.82|58.64|56.64|0
1741924800000|2025-03-14 04:00:00|58.74|56.74|58.74|56.74|58.77|56.77|58.64|56.64|0
1741925100000|2025-03-14 04:05:00|58.77|56.77|58.74|56.74|58.84|56.84|58.69|56.69|0
1741925400000|2025-03-14 04:10:00|58.75|56.75|58.71|56.71|58.84|56.84|58.69|56.69|0
1741925700000|2025-03-14 04:15:00|58.69|56.69|58.71|56.71|58.74|56.74|58.61|56.61|0
1741926000000|2025-03-14 04:20:00|58.72|56.72|58.63|56.63|58.75|56.75|58.61|56.61|0
1741926300000|2025-03-14 04:25:00|58.61|56.61|58.98|56.98|59.01|57.01|58.61|56.61|0
1741926600000|2025-03-14 04:30:00|58.99|56.99|59.01|57.01|59.03|57.03|58.86|56.86|0
1741926900000|2025-03-14 04:35:00|59|57|59.08|57.08|59.12|57.12|58.95|56.95|0
1741927200000|2025-03-14 04:40:00|59.04|57.04|58.9|56.9|59.04|57.04|58.85|56.85|0
1741927500000|2025-03-14 04:45:00|58.89|56.89|58.92|56.92|58.98|56.98|58.78|56.78|0
1741927800000|2025-03-14 04:50:00|58.91|56.91|58.87|56.87|58.92|56.92|58.8|56.8|0
1741928100000|2025-03-14 04:55:00|58.86|56.86|58.78|56.78|58.87|56.87|58.78|56.78|0
1741928400000|2025-03-14 05:00:00|58.8|56.8|58.72|56.72|58.82|56.82|58.7|56.7|0
1741928700000|2025-03-14 05:05:00|58.74|56.74|58.77|56.77|58.84|56.84|58.67|56.67|0
1741929000000|2025-03-14 05:10:00|58.72|56.72|58.59|56.59|58.77|56.77|58.57|56.57|0
1741929300000|2025-03-14 05:15:00|58.54|56.54|58.44|56.44|58.57|56.57|58.44|56.44|0
1741929600000|2025-03-14 05:20:00|58.47|56.47|59.06|57.06|59.06|57.06|58.44|56.44|0
1741929900000|2025-03-14 05:25:00|59.04|57.04|59.04|57.04|59.04|57.04|58.79|56.79|0
1741930200000|2025-03-14 05:30:00|59.01|57.01|59.18|57.18|59.21|57.21|58.99|56.99|0
1741930500000|2025-03-14 05:35:00|59.16|57.16|59.28|57.28|59.28|57.28|59.13|57.13|0
1741930800000|2025-03-14 05:40:00|59.26|57.26|59.23|57.23|59.26|57.26|59.13|57.13|0
1741931100000|2025-03-14 05:45:00|59.21|57.21|59.25|57.25|59.33|57.33|59.17|57.17|0
1741931400000|2025-03-14 05:50:00|59.28|57.28|59.28|57.28|59.3|57.3|59.24|57.24|0
1741931700000|2025-03-14 05:55:00|59.3|57.3|59.4|57.4|59.5|57.5|59.23|57.23|0
1741932000000|2025-03-14 06:00:00|59.45|57.45|59.7|57.7|59.7|57.7|59.33|57.33|0
1741932300000|2025-03-14 06:05:00|59.73|57.73|59.52|57.52|59.8|57.8|59.5|57.5|0
1741932600000|2025-03-14 06:10:00|59.6|57.6|59.6|57.6|59.8|57.8|59.58|57.58|0
1741932900000|2025-03-14 06:15:00|59.57|57.57|59.67|57.67|59.7|57.7|59.52|57.52|0
1741933200000|2025-03-14 06:20:00|59.65|57.65|59.65|57.65|59.75|57.75|59.62|57.62|0
1741933500000|2025-03-14 06:25:00|59.66|57.66|59.69|57.69|59.75|57.75|59.58|57.58|0
1741933800000|2025-03-14 06:30:00|59.75|57.75|59.9|57.9|60|58|59.56|57.56|0
1741934100000|2025-03-14 06:35:00|59.92|57.92|59.54|57.54|59.92|57.92|59.49|57.49|0
1741934400000|2025-03-14 06:40:00|59.51|57.51|59.36|57.36|59.54|57.54|59.31|57.31|0
1741934700000|2025-03-14 06:45:00|59.39|57.39|59.36|57.36|59.41|57.41|59.16|57.16|0
1741935000000|2025-03-14 06:50:00|59.33|57.33|59.31|57.31|59.48|57.48|59.31|57.31|0
1741935300000|2025-03-14 06:55:00|59.33|57.33|59.33|57.33|59.43|57.43|59.23|57.23|0
1741935600000|2025-03-14 07:00:00|59.34|57.34|59.86|57.86|59.99|57.99|59.33|57.33|0
1741935900000|2025-03-14 07:05:00|59.83|57.83|60.06|58.06|60.21|58.21|59.78|57.78|0
1741936200000|2025-03-14 07:10:00|60.13|58.13|60.01|58.01|60.28|58.28|60.01|58.01|0
1741936500000|2025-03-14 07:15:00|59.97|57.97|59.96|57.96|60.14|58.14|59.91|57.91|0
1741936800000|2025-03-14 07:20:00|59.93|57.93|59.88|57.88|60.01|58.01|59.79|57.79|0
1741937100000|2025-03-14 07:25:00|59.85|57.85|59.9|57.9|59.93|57.93|59.7|57.7|0
1741937400000|2025-03-14 07:30:00|59.95|57.95|60.28|58.28|60.33|58.33|59.9|57.9|0
1741937700000|2025-03-14 07:35:00|60.3|58.3|59.97|57.97|60.3|58.3|59.97|57.97|0
1741938000000|2025-03-14 07:40:00|59.94|57.94|59.52|57.52|59.97|57.97|59.52|57.52|0
1741938300000|2025-03-14 07:45:00|59.57|57.57|59.53|57.53|59.59|57.59|59.24|57.24|0
1741938600000|2025-03-14 07:50:00|59.54|57.54|59.55|57.55|59.92|57.92|59.51|57.51|0
1741938900000|2025-03-14 07:55:00|59.54|57.54|59.94|57.94|60.07|58.07|59.54|57.54|0
1741939200000|2025-03-14 08:00:00|59.92|57.92|59.99|57.99|60.32|58.32|59.78|57.78|0
1741939500000|2025-03-14 08:05:00|60.02|58.02|59.76|57.76|60.04|58.04|59.7|57.7|0
1741939800000|2025-03-14 08:10:00|59.79|57.79|59.43|57.43|59.96|57.96|59.4|57.4|0
1741940100000|2025-03-14 08:15:00|59.48|57.48|59.35|57.35|59.56|57.56|59.18|57.18|0
1741940400000|2025-03-14 08:20:00|59.33|57.33|59.02|57.02|59.35|57.35|58.87|56.87|0
1741940700000|2025-03-14 08:25:00|59.01|57.01|58.65|56.65|59.07|57.07|58.44|56.44|0
1741941000000|2025-03-14 08:30:00|58.6|56.6|59.15|57.15|59.15|57.15|58.46|56.46|0
1741941300000|2025-03-14 08:35:00|59.16|57.16|59.02|57.02|59.28|57.28|58.97|56.97|0
1741941600000|2025-03-14 08:40:00|59.03|57.03|58.89|56.89|59.21|57.21|58.86|56.86|0
1741941900000|2025-03-14 08:45:00|58.92|56.92|57.74|55.74|58.92|56.92|57.74|55.74|0
1741942200000|2025-03-14 08:50:00|57.71|55.71|57.98|55.98|58.21|56.21|57.71|55.71|0
1741942500000|2025-03-14 08:55:00|58.03|56.03|58|56|58.13|56.13|57.86|55.86|0
1741942800000|2025-03-14 09:00:00|57.93|55.93|57.8|55.8|57.96|55.96|57.73|55.73|0
1741943100000|2025-03-14 09:05:00|57.78|55.78|57.58|55.58|57.83|55.83|57.44|55.44|0
1741943400000|2025-03-14 09:10:00|57.62|55.62|57.77|55.77|57.9|55.9|57.61|55.61|0
1741943700000|2025-03-14 09:15:00|57.75|55.75|57.51|55.51|57.83|55.83|57.51|55.51|0
1741944000000|2025-03-14 09:20:00|57.53|55.53|57.48|55.48|57.65|55.65|57.37|55.37|0
1741944300000|2025-03-14 09:25:00|57.47|55.47|57.7|55.7|57.8|55.8|57.36|55.36|0
1741944600000|2025-03-14 09:30:00|57.69|55.69|57.9|55.9|58|56|57.65|55.65|0
1741944900000|2025-03-14 09:35:00|57.87|55.87|57.79|55.79|57.99|55.99|57.67|55.67|0
1741945200000|2025-03-14 09:40:00|57.83|55.83|57.86|55.86|57.92|55.92|57.54|55.54|0
1741945500000|2025-03-14 09:45:00|57.87|55.87|57.74|55.74|58.04|56.04|57.72|55.72|0
1741945800000|2025-03-14 09:50:00|57.77|55.77|57.67|55.67|57.79|55.79|57.46|55.46|0
1741946100000|2025-03-14 09:55:00|57.72|55.72|57.78|55.78|57.86|55.86|57.72|55.72|0
1741946400000|2025-03-14 10:00:00|57.76|55.76|57.79|55.79|57.99|55.99|57.69|55.69|0
1741946700000|2025-03-14 10:05:00|57.8|55.8|57.71|55.71|57.91|55.91|57.64|55.64|0
1741947000000|2025-03-14 10:10:00|57.74|55.74|58.23|56.23|58.28|56.28|57.61|55.61|0
1741947300000|2025-03-14 10:15:00|58.2|56.2|58.13|56.13|58.38|56.38|58|56|0
1741947600000|2025-03-14 10:20:00|58.12|56.12|58.25|56.25|58.38|56.38|58.1|56.1|0
1741947900000|2025-03-14 10:25:00|58.23|56.23|58.2|56.2|58.23|56.23|58.1|56.1|0
1741948200000|2025-03-14 10:30:00|58.22|56.22|58.62|56.62|58.62|56.62|58.2|56.2|0
1741948500000|2025-03-14 10:35:00|58.63|56.63|58.32|56.32|58.81|56.81|58.2|56.2|0
1741948800000|2025-03-14 10:40:00|58.3|56.3|58.24|56.24|58.54|56.54|58.2|56.2|0
1741949100000|2025-03-14 10:45:00|58.23|56.23|57.5|55.5|58.32|56.32|57.47|55.47|0
1741949400000|2025-03-14 10:50:00|57.47|55.47|56.96|54.96|57.51|55.51|56.81|54.81|0
1741949700000|2025-03-14 10:55:00|56.93|54.93|57.39|55.39|57.44|55.44|56.91|54.91|0
1741950000000|2025-03-14 11:00:00|57.4|55.4|57.37|55.37|57.57|55.57|57.27|55.27|0
1741950300000|2025-03-14 11:05:00|57.35|55.35|57.58|55.58|57.79|55.79|57.13|55.13|0
1741950600000|2025-03-14 11:10:00|57.53|55.53|57.73|55.73|57.8|55.8|57.52|55.52|0
1741950900000|2025-03-14 11:15:00|57.77|55.77|58.16|56.16|58.18|56.18|57.64|55.64|0
1741951200000|2025-03-14 11:20:00|58.18|56.18|57.94|55.94|58.18|56.18|57.85|55.85|0
1741951500000|2025-03-14 11:25:00|57.96|55.96|57.71|55.71|58.1|56.1|57.68|55.68|0
1741951800000|2025-03-14 11:30:00|57.7|55.7|57.53|55.53|57.81|55.81|57.45|55.45|0
1741952100000|2025-03-14 11:35:00|57.52|55.52|57.26|55.26|57.63|55.63|57.25|55.25|0
1741952400000|2025-03-14 11:40:00|57.25|55.25|57.14|55.14|57.36|55.36|57.08|55.08|0
1741952700000|2025-03-14 11:45:00|57.16|55.16|56.79|54.79|57.23|55.23|56.77|54.77|0
1741953000000|2025-03-14 11:50:00|56.82|54.82|57.08|55.08|57.2|55.2|56.77|54.77|0
1741953300000|2025-03-14 11:55:00|57.06|55.06|57.11|55.11|57.16|55.16|56.86|54.86|0
1741953600000|2025-03-14 12:00:00|57.08|55.08|57.02|55.02|57.2|55.2|56.91|54.91|0
1741953900000|2025-03-14 12:05:00|57.01|55.01|56.97|54.97|57.08|55.08|56.76|54.76|0
1741954200000|2025-03-14 12:10:00|56.96|54.96|57|55|57.27|55.27|56.86|54.86|0
1741954500000|2025-03-14 12:15:00|56.98|54.98|56.81|54.81|57.08|55.08|56.78|54.78|0
1741954800000|2025-03-14 12:20:00|56.78|54.78|56.3|54.3|56.81|54.81|56.3|54.3|0
1741955100000|2025-03-14 12:25:00|56.22|54.22|56.01|54.01|56.39|54.39|56.01|54.01|0
1741955400000|2025-03-14 12:30:00|56.05|54.05|56.1|54.1|56.31|54.31|55.91|53.91|0
1741955700000|2025-03-14 12:35:00|56.08|54.08|56.48|54.48|56.51|54.51|56.08|54.08|0
1741956000000|2025-03-14 12:40:00|56.52|54.52|56.73|54.73|56.8|54.8|56.3|54.3|0
1741956300000|2025-03-14 12:45:00|56.7|54.7|56.31|54.31|56.7|54.7|56.22|54.22|0
1741956600000|2025-03-14 12:50:00|56.34|54.34|56.48|54.48|56.48|54.48|56.26|54.26|0
1741956900000|2025-03-14 12:55:00|56.49|54.49|56.5|54.5|56.67|54.67|56.38|54.38|0
1741957200000|2025-03-14 13:00:00|56.53|54.53|56.43|54.43|56.83|54.83|56.39|54.39|0
1741957500000|2025-03-14 13:05:00|56.45|54.45|56.57|54.57|56.62|54.62|56.33|54.33|0
1741957800000|2025-03-14 13:10:00|56.6|54.6|56.9|54.9|56.91|54.91|56.55|54.55|0
1741958100000|2025-03-14 13:15:00|56.89|54.89|57.28|55.28|57.31|55.31|56.87|54.87|0
1741958400000|2025-03-14 13:20:00|57.3|55.3|56.46|54.46|57.54|55.54|56.44|54.44|0
1741958700000|2025-03-14 13:25:00|56.86|54.06|57.32|54.52|57.47|54.67|56.81|54.01|0
1741959000000|2025-03-14 13:30:00|56.92|54.92|56.41|54.41|57.22|55.22|56.19|54.19|0
1741959300000|2025-03-14 13:35:00|56.44|54.44|55.33|53.33|56.52|54.52|55.04|53.04|0
1741959600000|2025-03-14 13:40:00|55.26|53.26|54.28|52.28|55.85|53.85|54.23|52.23|0
1741959900000|2025-03-14 13:45:00|54.16|52.16|53.39|51.39|54.26|52.26|53.25|51.25|0
1741960200000|2025-03-14 13:50:00|53.32|51.32|52.98|50.98|53.81|51.81|52.88|50.88|0
1741960500000|2025-03-14 13:55:00|52.95|50.95|54.39|52.39|54.61|52.61|52.95|50.95|0
1741960800000|2025-03-14 14:00:00|55.03|53.03|55.02|52.62|56.87|54.87|54.83|52.43|0
1741961100000|2025-03-14 14:05:00|55.07|52.67|55.52|53.12|55.52|53.12|54.06|51.66|0
1741961400000|2025-03-14 14:10:00|55.53|53.13|56.12|53.72|56.45|54.05|55.04|52.64|0
1741961700000|2025-03-14 14:15:00|56.21|53.81|55.9|53.5|56.33|53.93|55.73|53.33|0
1741962000000|2025-03-14 14:20:00|56|53.6|55.35|52.95|56.87|54.47|55.23|52.83|0
1741962300000|2025-03-14 14:25:00|55.23|52.83|55.85|53.45|56.1|53.7|55.23|52.83|0
1741962600000|2025-03-14 14:30:00|55.87|53.47|55.25|52.85|55.96|53.56|55.06|52.66|0
1741962900000|2025-03-14 14:35:00|55.15|52.75|54.28|51.88|55.77|53.37|54.23|51.83|0
1741963200000|2025-03-14 14:40:00|54.33|51.93|53.65|51.25|54.53|52.13|53.53|51.13|0
1741963500000|2025-03-14 14:45:00|53.62|51.22|52.69|50.29|53.62|51.22|52.56|50.16|0
1741963800000|2025-03-14 14:50:00|52.67|50.27|52.62|50.22|52.67|50.27|52.19|49.79|0
1741964100000|2025-03-14 14:55:00|52.6|50.2|51.53|49.13|53.01|50.61|51.53|49.13|0
1741964400000|2025-03-14 15:00:00|51.46|49.06|52.25|49.85|52.67|50.27|50.93|48.53|0
1741964700000|2025-03-14 15:05:00|52.19|49.79|52.64|50.24|52.68|50.28|52.14|49.74|0
1741965000000|2025-03-14 15:10:00|52.62|50.22|52.43|50.03|52.71|50.31|52.12|49.72|0
1741965300000|2025-03-14 15:15:00|52.36|49.96|51.84|49.44|52.41|50.01|51.78|49.38|0
1741965600000|2025-03-14 15:20:00|51.82|49.42|51.55|49.15|51.98|49.58|51.46|49.06|0
1741965900000|2025-03-14 15:25:00|51.48|49.08|51.79|49.39|52.04|49.64|51.37|48.97|0
1741966200000|2025-03-14 15:30:00|51.75|49.35|51.29|48.89|51.75|49.35|51.05|48.65|0
1741966500000|2025-03-14 15:35:00|51.3|48.9|50.79|48.39|51.74|49.34|50.76|48.36|0
1741966800000|2025-03-14 15:40:00|50.85|48.45|50.35|47.95|50.9|48.5|50.35|47.95|0
1741967100000|2025-03-14 15:45:00|50.39|47.99|50.81|48.41|51.21|48.81|50.24|47.84|0
1741967400000|2025-03-14 15:50:00|50.78|48.38|51.02|48.62|51.29|48.89|50.67|48.27|0
1741967700000|2025-03-14 15:55:00|51.09|48.69|50.73|48.33|51.13|48.73|50.58|48.18|0
1741968000000|2025-03-14 16:00:00|50.71|48.31|51.57|49.17|51.57|49.17|50.67|48.27|0
1741968300000|2025-03-14 16:05:00|51.61|49.21|52.04|49.64|52.04|49.64|51.43|49.03|0
1741968600000|2025-03-14 16:10:00|51.97|49.57|51.89|49.49|52.44|50.04|51.51|49.11|0
1741968900000|2025-03-14 16:15:00|51.96|49.56|52.2|49.8|52.45|50.05|51.87|49.47|0
1741969200000|2025-03-14 16:20:00|52.16|49.76|51.71|49.31|52.23|49.83|51.5|49.1|0
1741969500000|2025-03-14 16:25:00|51.72|49.32|52.2|50.2|52.52|50.41|51.53|49.13|0
1741969800000|2025-03-14 16:30:00|52.25|50.25|51.76|49.76|52.36|50.36|51.59|49.59|0
1741970100000|2025-03-14 16:35:00|51.78|49.78|51.44|49.44|51.81|49.81|50.82|48.82|0
1741970400000|2025-03-14 16:40:00|51.4|49.4|50.94|48.94|52|50|50.85|48.85|0
1741970700000|2025-03-14 16:45:00|50.96|48.96|50.91|48.91|51.25|49.25|50.91|48.91|0
1741971000000|2025-03-14 16:50:00|50.87|48.87|50.45|48.45|50.91|48.91|50.25|48.25|0
1741971300000|2025-03-14 16:55:00|50.47|48.47|50.55|48.55|50.8|48.8|50.34|48.34|0
1741971600000|2025-03-14 17:00:00|50.78|48.78|50.6|48.6|50.78|48.78|49.94|47.94|0
1741971900000|2025-03-14 17:05:00|50.61|48.61|50.31|48.31|50.73|48.73|50.03|48.03|0
1741972200000|2025-03-14 17:10:00|50.25|48.25|50.71|48.71|50.84|48.84|50.25|48.25|0
1741972500000|2025-03-14 17:15:00|50.73|48.73|50.84|48.84|50.93|48.93|50.29|48.29|0
1741972800000|2025-03-14 17:20:00|50.91|48.91|50.88|48.88|50.97|48.97|50.41|48.41|0
1741973100000|2025-03-14 17:25:00|50.85|48.85|51.1|49.1|51.33|49.33|50.55|48.55|0
1741973400000|2025-03-14 17:30:00|51.12|49.12|51.35|49.35|51.48|49.48|50.68|48.68|0
1741973700000|2025-03-14 17:35:00|51.32|49.32|51.09|49.09|51.73|49.73|50.97|48.97|0
1741974000000|2025-03-14 17:40:00|51.1|49.1|51.68|49.68|51.77|49.77|51.03|49.03|0
1741974300000|2025-03-14 17:45:00|51.75|49.75|51.74|49.74|51.95|49.95|51.59|49.59|0
1741974600000|2025-03-14 17:50:00|51.72|49.72|51.25|49.25|51.74|49.74|51.14|49.14|0
1741974900000|2025-03-14 17:55:00|51.32|49.32|51.83|49.83|51.92|49.92|51.2|49.2|0
1741975200000|2025-03-14 18:00:00|51.79|49.79|51.11|49.11|51.83|49.83|51.07|49.07|0
1741975500000|2025-03-14 18:05:00|51.13|49.13|51.18|49.18|51.36|49.36|50.85|48.85|0
1741975800000|2025-03-14 18:10:00|51.24|49.24|51.74|49.74|51.8|49.8|51.02|49.02|0
1741976100000|2025-03-14 18:15:00|51.7|49.7|51.73|49.73|51.94|49.94|51.53|49.53|0
1741976400000|2025-03-14 18:20:00|51.78|49.78|51.08|49.08|52.18|50.18|51.08|49.08|0
1741976700000|2025-03-14 18:25:00|51.12|49.12|50.81|48.81|51.12|49.12|50.54|48.54|0
1741977000000|2025-03-14 18:30:00|50.74|48.74|50.01|48.01|50.76|48.76|49.99|47.99|0
1741977300000|2025-03-14 18:35:00|50.03|48.03|49.46|47.46|50.25|48.25|49.44|47.44|0
1741977600000|2025-03-14 18:40:00|49.48|47.48|49.59|47.59|49.94|47.94|49.4|47.4|0
1741977900000|2025-03-14 18:45:00|49.57|47.57|49.54|47.54|49.65|47.65|49.2|47.2|0
1741978200000|2025-03-14 18:50:00|49.52|47.52|49.74|47.74|49.89|47.89|49.41|47.41|0
1741978500000|2025-03-14 18:55:00|49.83|47.83|49.2|47.2|50.27|48.27|49.07|47.07|0
1741978800000|2025-03-14 19:00:00|49.27|47.27|48.92|46.92|49.49|47.49|48.92|46.92|0
1741979100000|2025-03-14 19:05:00|48.94|46.94|48.74|46.74|49.03|47.03|48.61|46.61|0
1741979400000|2025-03-14 19:10:00|48.68|46.68|48.42|46.42|48.92|46.92|48.38|46.38|0
1741979700000|2025-03-14 19:15:00|48.44|46.44|48.78|46.78|48.91|46.91|48.42|46.42|0
1741980000000|2025-03-14 19:20:00|48.8|46.8|48.87|46.87|49.21|47.21|48.61|46.61|0
1741980300000|2025-03-14 19:25:00|48.82|46.82|49.19|47.19|49.26|47.26|48.69|46.69|0
1741980600000|2025-03-14 19:30:00|49.17|47.17|48.95|46.95|49.17|47.17|48.78|46.78|0
1741980900000|2025-03-14 19:35:00|48.99|46.99|49.32|47.32|49.38|47.38|48.91|46.91|0
1741981200000|2025-03-14 19:40:00|49.34|47.34|49.08|47.08|49.58|47.58|49.03|47.03|0
1741981500000|2025-03-14 19:45:00|49.1|47.1|48.59|46.59|49.25|47.25|48.54|46.54|0
1741981800000|2025-03-14 19:50:00|48.58|46.58|47.83|45.83|49.21|47.21|47.73|45.73|0
1741982100000|2025-03-14 19:55:00|47.75|45.75|48.38|46.38|48.38|46.38|47.49|45.49|0
1741982400000|2025-03-14 20:00:00|48.88|46.88|49.01|47.01|49.25|47.25|48.51|46.51|0
1741982700000|2025-03-14 20:05:00|48.98|46.98|49.18|47.18|49.24|47.24|48.9|46.9|0
1741983000000|2025-03-14 20:10:00|49.2|47.2|49.39|47.39|49.45|47.45|49.09|47.09|0
1742170500000|2025-03-17 00:15:00|51.76|49.76|51.74|49.74|51.83|49.83|51.67|49.67|0
1742170800000|2025-03-17 00:20:00|51.73|49.73|52.39|50.39|52.5|50.5|49.78|47.78|0
1742171100000|2025-03-17 00:25:00|52.4|50.4|52.13|50.13|52.41|50.41|52.12|50.12|0
1742171400000|2025-03-17 00:30:00|52.16|50.16|51.88|49.88|52.16|50.16|51.86|49.86|0
1742171700000|2025-03-17 00:35:00|51.87|49.87|51.86|49.86|51.92|49.92|51.7|49.7|0
1742172000000|2025-03-17 00:40:00|51.87|49.87|51.88|49.88|52.02|50.02|51.75|49.75|0
1742172300000|2025-03-17 00:45:00|51.9|49.9|51.81|49.81|51.94|49.94|51.79|49.79|0
1742172600000|2025-03-17 00:50:00|51.8|49.8|51.72|49.72|51.83|49.83|51.61|49.61|0
1742172900000|2025-03-17 00:55:00|51.74|49.74|51.9|49.9|51.92|49.92|51.6|49.6|0
1742173200000|2025-03-17 01:00:00|51.94|49.94|51.9|49.9|51.94|49.94|51.63|49.63|0
1742173500000|2025-03-17 01:05:00|51.91|49.91|51.78|49.78|51.98|49.98|51.75|49.75|0
1742173800000|2025-03-17 01:10:00|51.76|49.76|51.95|49.95|51.96|49.96|51.76|49.76|0
1742174100000|2025-03-17 01:15:00|51.96|49.96|51.73|49.73|52.02|50.02|51.73|49.73|0
1742174400000|2025-03-17 01:20:00|51.72|49.72|51.62|49.62|51.73|49.73|51.53|49.53|0
1742174700000|2025-03-17 01:25:00|51.6|49.6|51.73|49.73|51.73|49.73|51.6|49.6|0
1742175000000|2025-03-17 01:30:00|51.72|49.72|51.77|49.77|51.84|49.84|51.66|49.66|0
1742175300000|2025-03-17 01:35:00|51.8|49.8|51.82|49.82|51.84|49.84|51.68|49.68|0
1742175600000|2025-03-17 01:40:00|51.79|49.79|51.62|49.62|51.84|49.84|51.61|49.61|0
1742175900000|2025-03-17 01:45:00|51.61|49.61|51.57|49.57|51.68|49.68|51.52|49.52|0
1742176200000|2025-03-17 01:50:00|51.58|49.58|51.68|49.68|51.84|49.84|51.57|49.57|0
1742176500000|2025-03-17 01:55:00|51.69|49.69|51.81|49.81|51.92|49.92|51.63|49.63|0
1742176800000|2025-03-17 02:00:00|51.82|49.82|52.13|50.13|52.19|50.19|51.78|49.78|0
1742177100000|2025-03-17 02:05:00|52.12|50.12|52.03|50.03|52.17|50.17|51.97|49.97|0
1742177400000|2025-03-17 02:10:00|52.02|50.02|52.19|50.19|52.24|50.24|52.02|50.02|0
1742177700000|2025-03-17 02:15:00|52.17|50.17|51.92|49.92|52.2|50.2|51.92|49.92|0
1742178000000|2025-03-17 02:20:00|51.91|49.91|51.94|49.94|51.96|49.96|51.88|49.88|0
1742178300000|2025-03-17 02:25:00|51.96|49.96|51.94|49.94|52.1|50.1|51.91|49.91|0
1742178600000|2025-03-17 02:30:00|51.91|49.91|52.03|50.03|52.03|50.03|51.91|49.91|0
1742178900000|2025-03-17 02:35:00|52.07|50.07|51.97|49.97|52.12|50.12|51.96|49.96|0
1742179200000|2025-03-17 02:40:00|51.96|49.96|52.06|50.06|52.08|50.08|51.94|49.94|0
1742179500000|2025-03-17 02:45:00|52.04|50.04|52.04|50.04|52.16|50.16|52|50|0
1742179800000|2025-03-17 02:50:00|52.07|50.07|52.11|50.11|52.16|50.16|51.97|49.97|0
1742180100000|2025-03-17 02:55:00|52.09|50.09|52.13|50.13|52.13|50.13|51.95|49.95|0
1742180400000|2025-03-17 03:00:00|52.15|50.15|52.36|50.36|52.36|50.36|52.06|50.06|0
1742180700000|2025-03-17 03:05:00|52.4|50.4|52.26|50.26|52.45|50.45|52.24|50.24|0
1742181000000|2025-03-17 03:10:00|52.29|50.29|52.13|50.13|52.33|50.33|52.1|50.1|0
1742181300000|2025-03-17 03:15:00|52.11|50.11|52.17|50.17|52.19|50.19|52.03|50.03|0
1742181600000|2025-03-17 03:20:00|52.15|50.15|52.23|50.23|52.33|50.33|52.15|50.15|0
1742181900000|2025-03-17 03:25:00|52.21|50.21|52.25|50.25|52.27|50.27|52.21|50.21|0
1742182200000|2025-03-17 03:30:00|52.22|50.22|52.28|50.28|52.32|50.32|52.12|50.12|0
1742182500000|2025-03-17 03:35:00|52.3|50.3|52.2|50.2|52.3|50.3|52.2|50.2|0
1742182800000|2025-03-17 03:40:00|52.19|50.19|52.2|50.2|52.28|50.28|52.17|50.17|0
1742183100000|2025-03-17 03:45:00|52.18|50.18|52.02|50.02|52.21|50.21|52|50|0
1742183400000|2025-03-17 03:50:00|52.04|50.04|52.18|50.18|52.2|50.2|52.02|50.02|0
1742183700000|2025-03-17 03:55:00|52.17|50.17|52.22|50.22|52.26|50.26|52.11|50.11|0
1742184000000|2025-03-17 04:00:00|52.27|50.27|52.08|50.08|52.27|50.27|51.98|49.98|0
1742184300000|2025-03-17 04:05:00|52.06|50.06|52.15|50.15|52.24|50.24|51.92|49.92|0
1742184600000|2025-03-17 04:10:00|52.18|50.18|52.08|50.08|52.22|50.22|52.06|50.06|0
1742184900000|2025-03-17 04:15:00|52.09|50.09|52.15|50.15|52.17|50.17|52.05|50.05|0
1742185200000|2025-03-17 04:20:00|52.13|50.13|52.15|50.15|52.16|50.16|52.07|50.07|0
1742185500000|2025-03-17 04:25:00|52.13|50.13|52.28|50.28|52.28|50.28|52.12|50.12|0
1742185800000|2025-03-17 04:30:00|52.31|50.31|52.28|50.28|52.31|50.31|52.24|50.24|0
1742186100000|2025-03-17 04:35:00|52.26|50.26|52.05|50.05|52.26|50.26|52.03|50.03|0
1742186400000|2025-03-17 04:40:00|52.07|50.07|52.12|50.12|52.15|50.15|52.05|50.05|0
1742186700000|2025-03-17 04:45:00|52.13|50.13|52.14|50.14|52.16|50.16|52.11|50.11|0
1742187000000|2025-03-17 04:50:00|52.12|50.12|52.05|50.05|52.12|50.12|52.05|50.05|0
1742187300000|2025-03-17 04:55:00|52.06|50.06|52.14|50.14|52.23|50.23|52.05|50.05|0
1742187600000|2025-03-17 05:00:00|52.13|50.13|52.13|50.13|52.2|50.2|52.09|50.09|0
1742187900000|2025-03-17 05:05:00|52.16|50.16|52.11|50.11|52.16|50.16|52.05|50.05|0
1742188200000|2025-03-17 05:10:00|52.1|50.1|52.09|50.09|52.13|50.13|52.02|50.02|0
1742188500000|2025-03-17 05:15:00|52.07|50.07|52.03|50.03|52.09|50.09|51.99|49.99|0
1742188800000|2025-03-17 05:20:00|52.02|50.02|52.12|50.12|52.13|50.13|52.01|50.01|0
1742189100000|2025-03-17 05:25:00|52.13|50.13|52.08|50.08|52.15|50.15|52.06|50.06|0
1742189400000|2025-03-17 05:30:00|52.07|50.07|52.05|50.05|52.08|50.08|52.01|50.01|0
1742189700000|2025-03-17 05:35:00|52.03|50.03|52.1|50.1|52.1|50.1|52.03|50.03|0
1742190000000|2025-03-17 05:40:00|52.08|50.08|52.14|50.14|52.21|50.21|52.08|50.08|0
1742190300000|2025-03-17 05:45:00|52.12|50.12|52.14|50.14|52.25|50.25|52.11|50.11|0
1742190600000|2025-03-17 05:50:00|52.12|50.12|52.14|50.14|52.21|50.21|52.12|50.12|0
1742190900000|2025-03-17 05:55:00|52.16|50.16|52.17|50.17|52.19|50.19|52.12|50.12|0
1742191200000|2025-03-17 06:00:00|52.2|50.2|52.16|50.16|52.2|50.2|52.07|50.07|0
1742191500000|2025-03-17 06:05:00|52.18|50.18|52.27|50.27|52.3|50.3|52.15|50.15|0
1742191800000|2025-03-17 06:10:00|52.26|50.26|52.25|50.25|52.32|50.32|52.2|50.2|0
1742192100000|2025-03-17 06:15:00|52.29|50.29|52.54|50.54|52.56|50.56|52.27|50.27|0
1742192400000|2025-03-17 06:20:00|52.57|50.57|52.75|50.75|52.81|50.81|52.57|50.57|0
1742192700000|2025-03-17 06:25:00|52.72|50.72|52.81|50.81|52.88|50.88|52.56|50.56|0
1742193000000|2025-03-17 06:30:00|52.79|50.79|52.7|50.7|52.84|50.84|52.58|50.58|0
1742193300000|2025-03-17 06:35:00|52.68|50.68|52.58|50.58|52.68|50.68|52.58|50.58|0
1742193600000|2025-03-17 06:40:00|52.6|50.6|52.6|50.6|52.63|50.63|52.54|50.54|0
1742193900000|2025-03-17 06:45:00|52.63|50.63|52.51|50.51|52.64|50.64|52.42|50.42|0
1742194200000|2025-03-17 06:50:00|52.53|50.53|52.58|50.58|52.6|50.6|52.5|50.5|0
1742194500000|2025-03-17 06:55:00|52.55|50.55|52.51|50.51|52.6|50.6|52.51|50.51|0
1742194800000|2025-03-17 07:00:00|52.53|50.53|52.71|50.71|52.8|50.8|52.53|50.53|0
1742195100000|2025-03-17 07:05:00|52.73|50.73|52.73|50.73|52.8|50.8|52.66|50.66|0
1742195400000|2025-03-17 07:10:00|52.76|50.76|51.36|49.36|53.17|51.17|51.31|49.31|0
1742195700000|2025-03-17 07:15:00|51.37|49.37|51.65|49.65|51.72|49.72|51.31|49.31|0
1742196000000|2025-03-17 07:20:00|51.66|49.66|51.49|49.49|51.74|49.74|51.47|49.47|0
1742196300000|2025-03-17 07:25:00|51.47|49.47|51.24|49.24|51.47|49.47|51.08|49.08|0
1742196600000|2025-03-17 07:30:00|51.22|49.22|51.28|49.28|51.4|49.4|51.17|49.17|0
1742196900000|2025-03-17 07:35:00|51.32|49.32|51.55|49.55|51.68|49.68|51.3|49.3|0
1742197200000|2025-03-17 07:40:00|51.54|49.54|51.36|49.36|51.55|49.55|51.32|49.32|0
1742197500000|2025-03-17 07:45:00|51.37|49.37|51.23|49.23|51.37|49.37|51.12|49.12|0
1742197800000|2025-03-17 07:50:00|51.25|49.25|51.37|49.37|51.47|49.47|51.12|49.12|0
1742198100000|2025-03-17 07:55:00|51.36|49.36|51.2|49.2|51.42|49.42|51.15|49.15|0
1742198400000|2025-03-17 08:00:00|51.18|49.18|51.46|49.46|51.48|49.48|51.06|49.06|0
1742198700000|2025-03-17 08:05:00|51.45|49.45|51.32|49.32|51.71|49.71|51.32|49.32|0
1742199000000|2025-03-17 08:10:00|51.28|49.28|51.26|49.26|51.53|49.53|51.14|49.14|0
1742199300000|2025-03-17 08:15:00|51.23|49.23|51.51|49.51|51.64|49.64|51.14|49.14|0
1742199600000|2025-03-17 08:20:00|51.52|49.52|50.96|48.96|51.54|49.54|50.94|48.94|0
1742199900000|2025-03-17 08:25:00|50.98|48.98|50.94|48.94|51|49|50.78|48.78|0
1742200200000|2025-03-17 08:30:00|50.97|48.97|51.32|49.32|51.41|49.41|50.97|48.97|0
1742200500000|2025-03-17 08:35:00|51.29|49.29|50.98|48.98|51.36|49.36|50.98|48.98|0
1742200800000|2025-03-17 08:40:00|50.97|48.97|50.84|48.84|51.08|49.08|50.84|48.84|0
1742201100000|2025-03-17 08:45:00|50.89|48.89|51.1|49.1|51.3|49.3|50.8|48.8|0
1742201400000|2025-03-17 08:50:00|51.07|49.07|51.14|49.14|51.3|49.3|51.07|49.07|0
1742201700000|2025-03-17 08:55:00|51.16|49.16|51.13|49.13|51.3|49.3|50.98|48.98|0
1742202000000|2025-03-17 09:00:00|51.14|49.14|50.34|48.34|51.54|49.54|50.32|48.32|0
1742202300000|2025-03-17 09:05:00|50.3|48.3|50.59|48.59|50.59|48.59|50.17|48.17|0
1742202600000|2025-03-17 09:10:00|50.61|48.61|50.45|48.45|50.74|48.74|50.43|48.43|0
1742202900000|2025-03-17 09:15:00|50.44|48.44|50.67|48.67|50.75|48.75|50.44|48.44|0
1742203200000|2025-03-17 09:20:00|50.65|48.65|50.61|48.61|50.7|48.7|50.38|48.38|0
1742203500000|2025-03-17 09:25:00|50.62|48.62|50.34|48.34|50.65|48.65|50.31|48.31|0
1742203800000|2025-03-17 09:30:00|50.31|48.31|50.31|48.31|50.56|48.56|50.18|48.18|0
1742204100000|2025-03-17 09:35:00|50.32|48.32|50.2|48.2|50.49|48.49|50.2|48.2|0
1742204400000|2025-03-17 09:40:00|50.19|48.19|50.33|48.33|50.35|48.35|50.18|48.18|0
1742204700000|2025-03-17 09:45:00|50.35|48.35|50.21|48.21|50.42|48.42|50.09|48.09|0
1742205000000|2025-03-17 09:50:00|50.2|48.2|50.37|48.37|50.42|48.42|50.15|48.15|0
1742205300000|2025-03-17 09:55:00|50.4|48.4|50.42|48.42|50.46|48.46|50.28|48.28|0
1742205600000|2025-03-17 10:00:00|50.44|48.44|50.44|48.44|50.56|48.56|50.37|48.37|0
1742205900000|2025-03-17 10:05:00|50.37|48.37|50.1|48.1|50.52|48.52|50.08|48.08|0
1742206200000|2025-03-17 10:10:00|50.09|48.09|49.97|47.97|50.17|48.17|49.92|47.92|0
1742206500000|2025-03-17 10:15:00|51.06|49.06|50.94|48.94|51.09|49.09|50.92|48.92|0
1742206800000|2025-03-17 10:20:00|50.95|48.95|50.89|48.89|51.03|49.03|50.83|48.83|0
1742207100000|2025-03-17 10:25:00|50.91|48.91|50.85|48.85|50.94|48.94|50.75|48.75|0
1742207400000|2025-03-17 10:30:00|50.89|48.89|50.68|48.68|50.93|48.93|50.68|48.68|0
1742207700000|2025-03-17 10:35:00|50.7|48.7|50.52|48.52|50.74|48.74|50.46|48.46|0
1742208000000|2025-03-17 10:40:00|50.48|48.48|50.61|48.61|50.65|48.65|50.42|48.42|0
1742208300000|2025-03-17 10:45:00|50.6|48.6|50.3|48.3|50.65|48.65|50.25|48.25|0
1742208600000|2025-03-17 10:50:00|50.28|48.28|50.14|48.14|50.28|48.28|50.09|48.09|0
1742208900000|2025-03-17 10:55:00|50.12|48.12|50.14|48.14|50.19|48.19|50.05|48.05|0
1742209200000|2025-03-17 11:00:00|50.18|48.18|49.8|47.8|50.18|48.18|49.68|47.68|0
1742209500000|2025-03-17 11:05:00|49.77|47.77|49.91|47.91|49.91|47.91|49.77|47.77|0
1742209800000|2025-03-17 11:10:00|49.9|47.9|49.77|47.77|49.91|47.91|49.69|47.69|0
1742210100000|2025-03-17 11:15:00|48.79|46.79|48.68|46.68|48.9|46.9|48.67|46.67|0
1742210400000|2025-03-17 11:20:00|48.71|46.71|48.86|46.86|48.92|46.92|48.58|46.58|0
1742210700000|2025-03-17 11:25:00|48.83|46.83|49.01|47.01|49.03|47.03|48.81|46.81|0
1742211000000|2025-03-17 11:30:00|48.99|46.99|49.18|47.18|49.26|47.26|48.96|46.96|0
1742211300000|2025-03-17 11:35:00|49.17|47.17|48.92|46.92|49.22|47.22|48.89|46.89|0
1742211600000|2025-03-17 11:40:00|48.94|46.94|49.04|47.04|49.05|47.05|48.66|46.66|0
1742211900000|2025-03-17 11:45:00|48.98|46.98|49.35|47.35|49.35|47.35|48.98|46.98|0
1742212200000|2025-03-17 11:50:00|49.32|47.32|49.19|47.19|49.41|47.41|49.11|47.11|0
1742212500000|2025-03-17 11:55:00|49.17|47.17|49.46|47.46|49.49|47.49|49.13|47.13|0
1742212800000|2025-03-17 12:00:00|50.25|48.25|50.6|48.6|50.65|48.65|50.17|48.17|0
1742213100000|2025-03-17 12:05:00|50.58|48.58|50.63|48.63|50.85|48.85|50.51|48.51|0
1742213400000|2025-03-17 12:10:00|50.6|48.6|50.53|48.53|50.72|48.72|50.46|48.46|0
1742213700000|2025-03-17 12:15:00|49.62|47.62|49.73|47.73|49.84|47.84|49.61|47.61|0
1742214000000|2025-03-17 12:20:00|49.72|47.72|49.62|47.62|49.8|47.8|49.42|47.42|0
1742214300000|2025-03-17 12:25:00|49.64|47.64|49.79|47.79|49.84|47.84|49.51|47.51|0
1742214600000|2025-03-17 12:30:00|49.5|47.5|48.36|46.36|50.06|48.06|48.36|46.36|0
1742214900000|2025-03-17 12:35:00|48.34|46.34|48.15|46.15|50.08|48.08|48.11|46.11|0
1742215200000|2025-03-17 12:40:00|48.11|46.11|47.73|45.73|48.3|46.3|47.42|45.42|0
1742215500000|2025-03-17 12:45:00|47.71|45.71|47.98|45.98|48.02|46.02|47.58|45.58|0
1742215800000|2025-03-17 12:50:00|48.02|46.02|47.96|45.96|48.11|46.11|47.77|45.77|0
1742216100000|2025-03-17 12:55:00|47.94|45.94|48.02|46.02|48.19|46.19|47.81|45.81|0
1742216400000|2025-03-17 13:00:00|48.04|46.04|48.49|46.49|48.51|46.51|48.02|46.02|0
1742216700000|2025-03-17 13:05:00|48.48|46.48|48.12|46.12|48.62|46.62|48.1|46.1|0
1742217000000|2025-03-17 13:10:00|48.1|46.1|48.15|46.15|48.29|46.29|47.91|45.91|0
1742217300000|2025-03-17 13:15:00|48.14|46.14|48.48|46.48|48.5|46.5|48.13|46.13|0
1742217600000|2025-03-17 13:20:00|48.5|46.5|48.57|46.57|48.63|46.63|48.46|46.46|0
1742217900000|2025-03-17 13:25:00|48.97|46.17|48.87|46.07|49.24|46.44|48.81|46.01|0
1742218200000|2025-03-17 13:30:00|48.81|46.01|47.03|45.03|48.81|46.74|47|45|0
1742218500000|2025-03-17 13:35:00|47.05|45.05|46.11|44.11|47.11|45.11|46.05|44.05|0
1742218800000|2025-03-17 13:40:00|46.09|44.09|45.89|43.89|46.19|44.19|45.66|43.66|0
1742219100000|2025-03-17 13:45:00|45.84|43.84|46.74|44.74|46.81|44.81|45.52|43.52|0
1742219400000|2025-03-17 13:50:00|46.75|44.75|45.66|43.66|47.07|45.07|45.62|43.62|0
1742219700000|2025-03-17 13:55:00|45.68|43.68|45.69|43.69|46.17|44.17|45.48|43.48|0
1742220000000|2025-03-17 14:00:00|45.88|43.88|46.41|44.41|46.78|44.78|45.61|43.61|0
1742220300000|2025-03-17 14:05:00|46.47|44.47|46|44|46.72|44.72|45.77|43.77|0
1742220600000|2025-03-17 14:10:00|46.04|44.04|45|43|46.11|44.11|44.88|42.88|0
1742220900000|2025-03-17 14:15:00|44.96|42.96|45.34|43.34|45.56|43.56|44.92|42.92|0
1742221200000|2025-03-17 14:20:00|45.36|43.36|45.2|43.2|45.5|43.5|45.02|43.02|0
1742221500000|2025-03-17 14:25:00|45.19|43.19|46.26|44.26|46.28|44.28|45.02|43.02|0
1742221800000|2025-03-17 14:30:00|46.32|44.32|45.97|43.97|46.67|44.67|45.64|43.64|0
1742222100000|2025-03-17 14:35:00|45.95|43.95|45.35|43.35|46.46|44.46|45.23|43.23|0
1742222400000|2025-03-17 14:40:00|45.37|43.37|45.15|43.15|45.66|43.66|45.07|43.07|0
1742222700000|2025-03-17 14:45:00|45.16|43.16|45.6|43.6|45.96|43.96|45.15|43.15|0
1742223000000|2025-03-17 14:50:00|45.61|43.61|46.33|44.33|46.41|44.41|45.61|43.61|0
1742223300000|2025-03-17 14:55:00|46.36|44.36|46.46|44.46|46.87|44.87|45.65|43.65|0
1742223600000|2025-03-17 15:00:00|46.38|44.38|46.52|44.52|46.72|44.72|45.89|43.89|0
1742223900000|2025-03-17 15:05:00|46.5|44.5|47|45|47.46|45.46|46.38|44.38|0
1742224200000|2025-03-17 15:10:00|46.96|44.96|45.98|43.98|47.33|45.33|45.9|43.9|0
1742224500000|2025-03-17 15:15:00|45.96|43.96|46.08|44.08|46.67|44.67|45.76|43.76|0
1742224800000|2025-03-17 15:20:00|46.1|44.1|45.93|43.93|46.13|44.13|45.75|43.75|0
1742225100000|2025-03-17 15:25:00|45.95|43.95|46.59|44.59|46.65|44.65|45.87|43.87|0
1742225400000|2025-03-17 15:30:00|46.63|44.63|47.38|45.38|47.7|45.7|46.34|44.34|0
1742225700000|2025-03-17 15:35:00|47.34|45.34|47.33|45.33|47.53|45.53|46.08|44.08|0
1742226000000|2025-03-17 15:40:00|47.29|45.29|47.23|45.23|47.5|45.5|47.08|45.08|0
1742226300000|2025-03-17 15:45:00|47.22|45.22|46.76|44.76|47.37|45.37|46.71|44.71|0
1742226600000|2025-03-17 15:50:00|46.78|44.78|46.52|44.52|47.01|45.01|46.46|44.46|0
1742226900000|2025-03-17 15:55:00|46.49|44.49|46.82|44.82|46.98|44.98|46.38|44.38|0
1742227200000|2025-03-17 16:00:00|46.84|44.84|46.55|44.55|47.28|45.28|46.48|44.48|0
1742227500000|2025-03-17 16:05:00|46.53|44.53|45.88|43.88|46.56|44.56|45.72|43.72|0
1742227800000|2025-03-17 16:10:00|45.86|43.86|45.91|43.91|46.15|44.15|45.67|43.67|0
1742228100000|2025-03-17 16:15:00|45.9|43.9|46.41|44.41|46.53|44.53|45.84|43.84|0
1742228400000|2025-03-17 16:20:00|46.39|44.39|46.64|44.64|46.93|44.93|46.35|44.35|0
1742228700000|2025-03-17 16:25:00|46.68|44.68|46.84|44.84|46.95|44.95|46.53|44.53|0
1742229000000|2025-03-17 16:30:00|46.82|44.82|46.68|44.68|46.97|44.97|46.53|44.53|0
1742229300000|2025-03-17 16:35:00|46.63|44.63|46.43|44.43|46.78|44.78|46.14|44.14|0
1742229600000|2025-03-17 16:40:00|46.47|44.47|46.45|44.45|47.01|45.01|46.16|44.16|0
1742229900000|2025-03-17 16:45:00|46.46|44.46|46.08|44.08|46.78|44.78|46.08|44.08|0
1742230200000|2025-03-17 16:50:00|46.04|44.04|45.76|43.76|46.34|44.34|45.71|43.71|0
1742230500000|2025-03-17 16:55:00|45.72|43.72|45.87|43.87|45.99|43.99|45.6|43.6|0
1742230800000|2025-03-17 17:00:00|45.91|43.91|46.34|44.34|46.4|44.4|45.76|43.76|0
1742231100000|2025-03-17 17:05:00|46.32|44.32|45.68|43.68|46.32|44.32|45.64|43.64|0
1742231400000|2025-03-17 17:10:00|45.66|43.66|45.43|43.43|45.84|43.84|45.43|43.43|0
1742231700000|2025-03-17 17:15:00|45.45|43.45|45.51|43.51|45.66|43.66|45.39|43.39|0
1742232000000|2025-03-17 17:20:00|45.49|43.49|45.15|43.15|45.72|43.72|45.07|43.07|0
1742232300000|2025-03-17 17:25:00|45.16|43.16|45.24|43.24|45.42|43.42|44.31|42.31|0
1742232600000|2025-03-17 17:30:00|45.22|43.22|44.93|42.93|45.38|43.38|44.93|42.93|0
1742232900000|2025-03-17 17:35:00|44.91|42.91|44.5|42.5|45.12|43.12|44.4|42.4|0
1742233200000|2025-03-17 17:40:00|44.53|42.53|44.35|42.35|44.59|42.59|44.21|42.21|0
1742233500000|2025-03-17 17:45:00|44.37|42.37|44.33|42.33|44.73|42.73|44.29|42.29|0
1742233800000|2025-03-17 17:50:00|44.31|42.31|44.07|42.07|44.33|42.33|44.01|42.01|0
1742234100000|2025-03-17 17:55:00|44.09|42.09|44.21|42.21|44.27|42.27|44.03|42.03|0
1742234400000|2025-03-17 18:00:00|44.23|42.23|44.05|42.05|44.23|42.23|43.61|41.61|0
1742234700000|2025-03-17 18:05:00|44.01|42.01|43.69|41.69|44.06|42.06|43.64|41.64|0
1742235000000|2025-03-17 18:10:00|43.71|41.71|43.19|41.19|43.87|41.87|43.11|41.11|0
1742235300000|2025-03-17 18:15:00|43.23|41.23|43.11|41.11|43.36|41.36|42.92|40.92|0
1742235600000|2025-03-17 18:20:00|43.1|41.1|43.15|41.15|43.42|41.42|43.03|41.03|0
1742235900000|2025-03-17 18:25:00|43.13|41.13|42.99|40.99|43.16|41.16|42.8|40.8|0
1742236200000|2025-03-17 18:30:00|43.01|41.01|42.63|40.63|43.1|41.1|42.62|40.62|0
1742236500000|2025-03-17 18:35:00|42.62|40.62|42.76|40.76|43.05|41.05|42.62|40.62|0
1742236800000|2025-03-17 18:40:00|42.74|40.74|42.75|40.75|42.93|40.93|42.68|40.68|0
1742237100000|2025-03-17 18:45:00|42.72|40.72|42.7|40.7|43.99|41.99|42.54|40.54|0
1742237400000|2025-03-17 18:50:00|42.68|40.68|42.67|40.67|42.79|40.79|42.47|40.47|0
1742237700000|2025-03-17 18:55:00|42.68|40.68|42.86|40.86|42.86|40.86|42.48|40.48|0
1742238000000|2025-03-17 19:00:00|42.88|40.88|43.05|41.05|43.19|41.19|42.79|40.79|0
1742238300000|2025-03-17 19:05:00|43.03|41.03|43.13|41.13|43.19|41.19|42.79|40.79|0
1742238600000|2025-03-17 19:10:00|43.11|41.11|43.22|41.22|43.44|41.44|43.07|41.07|0
1742238900000|2025-03-17 19:15:00|43.24|41.24|43.24|41.24|43.46|41.46|43.21|41.21|0
1742239200000|2025-03-17 19:20:00|43.26|41.26|43.18|41.18|43.26|41.26|43.03|41.03|0
1742239500000|2025-03-17 19:25:00|43.16|41.16|42.95|40.95|43.34|41.34|42.91|40.91|0
1742239800000|2025-03-17 19:30:00|42.96|40.96|43.22|41.22|43.26|41.26|42.78|40.78|0
1742240100000|2025-03-17 19:35:00|43.24|41.24|43.22|41.22|43.37|41.37|43.03|41.03|0
1742240400000|2025-03-17 19:40:00|43.2|41.2|43.1|41.1|43.37|41.37|43.08|41.08|0
1742240700000|2025-03-17 19:45:00|43.12|41.12|43.33|41.33|43.39|41.39|43.04|41.04|0
1742241000000|2025-03-17 19:50:00|43.43|41.43|43.72|41.72|43.89|41.89|43.16|41.16|0
1742241300000|2025-03-17 19:55:00|43.68|41.68|44.48|42.48|44.68|42.68|43.68|41.68|0
1742241600000|2025-03-17 20:00:00|44.62|42.62|44.8|42.8|45.04|43.04|44.62|42.62|0
1742241900000|2025-03-17 20:05:00|44.84|42.84|43.76|41.76|44.86|42.86|43.52|41.52|0
1742242200000|2025-03-17 20:10:00|43.77|41.77|43.82|41.82|43.86|41.86|43.64|41.64|0
1742242500000|2025-03-17 20:15:00|44.76|42.76|44.87|42.87|44.96|42.96|44.72|42.72|0
1742242800000|2025-03-17 20:20:00|44.85|42.85|44.86|42.86|44.92|42.92|44.75|42.75|0
1742243100000|2025-03-17 20:25:00|44.9|42.9|44.75|42.75|44.9|42.9|44.71|42.71|0
1742243400000|2025-03-17 20:30:00|44.77|42.77|44.75|42.75|44.85|42.85|44.75|42.75|0
1742243700000|2025-03-17 20:35:00|44.77|42.77|44.51|42.51|44.78|42.78|44.49|42.49|0
1742244000000|2025-03-17 20:40:00|44.53|42.53|44.5|42.5|44.59|42.59|44.48|42.48|0
1742244300000|2025-03-17 20:45:00|44.55|42.55|44.59|42.59|44.71|42.71|44.55|42.55|0
1742244600000|2025-03-17 20:50:00|44.61|42.61|44.6|42.6|44.66|42.66|44.56|42.56|0
1742244900000|2025-03-17 20:55:00|45|42.2|45.07|42.27|45.09|42.29|44.99|42.19|0
1742245200000|2025-03-17 21:00:00|43.98|41.18|43.98|41.18|43.98|41.18|43.98|41.18|0
1742245500000|2025-03-17 21:05:00|43.97|41.17|43.97|41.17|43.98|41.18|43.97|41.17|0
1742245800000|2025-03-17 21:10:00|43.98|41.18|43.98|41.18|43.98|41.18|43.97|41.17|0
1742246100000|2025-03-17 21:15:00|43.97|41.17|43.97|41.17|43.97|41.17|43.96|41.16|0
1742246400000|2025-03-17 21:20:00|43.96|41.16|44.05|41.25|44.05|41.25|43.95|41.15|0
1742246700000|2025-03-17 21:25:00|43.98|41.18|44.19|41.39|44.19|41.39|43.98|41.18|0
1742247000000|2025-03-17 21:30:00|44.16|41.36|44.08|41.28|44.16|41.36|44.07|41.27|0
1742247300000|2025-03-17 21:35:00|44.09|41.29|44.05|41.25|44.1|41.3|44.04|41.24|0
1742247600000|2025-03-17 21:40:00|44.03|41.23|44.05|41.25|44.05|41.25|44.03|41.23|0
1742247900000|2025-03-17 21:45:00|44.03|41.23|44.04|41.24|44.05|41.25|44.02|41.22|0
1742248200000|2025-03-17 21:50:00|44.05|41.25|44.04|41.24|44.05|41.25|44.03|41.23|0
1742248500000|2025-03-17 21:55:00|44.02|41.22|44.04|41.24|44.04|41.24|44|41.2|0
1742248800000|2025-03-17 22:00:00|44.02|41.22|43.76|40.96|44.02|41.22|43.7|40.9|0
1742249100000|2025-03-17 22:05:00|43.74|40.94|43.67|40.87|43.75|40.95|43.66|40.86|0
1742249400000|2025-03-17 22:10:00|43.68|40.88|43.73|40.93|43.75|40.95|43.56|40.76|0
1742249700000|2025-03-17 22:15:00|43.75|40.95|43.83|41.03|43.83|41.03|43.71|40.91|0
1742250000000|2025-03-17 22:20:00|43.89|41.09|43.79|40.99|43.97|41.17|43.77|40.97|0
1742250300000|2025-03-17 22:25:00|43.77|40.97|43.73|40.93|43.79|40.99|43.65|40.85|0
1742250600000|2025-03-17 22:30:00|43.69|40.89|43.56|40.76|43.71|40.91|43.55|40.75|0
1742250900000|2025-03-17 22:35:00|43.57|40.77|43.55|40.75|43.59|40.79|43.49|40.69|0
1742251200000|2025-03-17 22:40:00|43.56|40.76|43.53|40.73|43.63|40.83|43.49|40.69|0
1742251500000|2025-03-17 22:45:00|43.52|40.72|43.59|40.79|43.65|40.85|43.49|40.69|0
1742251800000|2025-03-17 22:50:00|43.57|40.77|43.57|40.77|43.59|40.79|43.53|40.73|0
1742252100000|2025-03-17 22:55:00|43.55|40.75|43.53|40.73|43.64|40.84|43.53|40.73|0
1742252400000|2025-03-17 23:00:00|43.5|40.7|43.64|40.84|43.66|40.86|43.5|40.7|0
1742252700000|2025-03-17 23:05:00|43.63|40.83|43.71|40.91|43.77|40.97|43.63|40.83|0
1742253000000|2025-03-17 23:10:00|43.72|40.92|44.06|41.26|44.06|41.26|43.66|40.86|0
1742253300000|2025-03-17 23:15:00|44.07|41.27|43.95|41.15|44.09|41.29|43.85|41.05|0
1742253600000|2025-03-17 23:20:00|43.93|41.13|43.87|41.07|43.97|41.17|43.83|41.03|0
1742253900000|2025-03-17 23:25:00|43.89|41.09|43.91|41.11|43.93|41.13|43.87|41.07|0
1742254200000|2025-03-17 23:30:00|43.9|41.1|43.91|41.11|43.96|41.16|43.83|41.03|0
1742254500000|2025-03-17 23:35:00|43.89|41.09|43.92|41.12|43.92|41.12|43.85|41.05|0
1742254800000|2025-03-17 23:40:00|43.91|41.11|43.86|41.06|43.96|41.16|43.84|41.04|0
1742255100000|2025-03-17 23:45:00|43.84|41.04|43.82|41.02|43.84|41.04|43.71|40.91|0
1742255400000|2025-03-17 23:50:00|43.8|41|43.84|41.04|43.94|41.14|43.8|41|0
1742255700000|2025-03-17 23:55:00|43.83|41.03|43.96|41.16|43.99|41.19|43.83|41.03|0
1742256000000|2025-03-18 00:00:00|43.99|41.19|43.99|41.19|44.14|41.34|43.84|41.04|0
1742256300000|2025-03-18 00:05:00|44.01|41.21|44.21|41.41|44.25|41.45|43.99|41.19|0
1742256600000|2025-03-18 00:10:00|44.17|41.37|44.11|41.31|44.29|41.49|44.08|41.28|0
1742256900000|2025-03-18 00:15:00|45.16|42.36|44.83|42.83|45.18|42.87|44.68|42.32|0
1742257200000|2025-03-18 00:20:00|44.79|42.79|44.81|42.81|44.93|42.93|44.74|42.74|0
1742257500000|2025-03-18 00:25:00|44.82|42.82|44.91|42.91|45.13|43.13|44.8|42.8|0
1742257800000|2025-03-18 00:30:00|44.18|42.18|44.2|42.2|44.27|42.27|44.12|42.12|0
1742258100000|2025-03-18 00:35:00|44.22|42.22|44.26|42.26|44.34|42.34|44.22|42.22|0
1742258400000|2025-03-18 00:40:00|44.27|42.27|44.28|42.28|44.3|42.3|44.17|42.17|0
1742258700000|2025-03-18 00:45:00|44.3|42.3|44.22|42.22|44.3|42.3|44.18|42.18|0
1742259000000|2025-03-18 00:50:00|44.23|42.23|44.15|42.15|44.3|42.3|44.14|42.14|0
1742259300000|2025-03-18 00:55:00|44.2|42.2|44.19|42.19|44.27|42.27|44.12|42.12|0
1742259600000|2025-03-18 01:00:00|44.17|42.17|44.25|42.25|44.33|42.33|44.17|42.17|0
1742259900000|2025-03-18 01:05:00|44.23|42.23|44.05|42.05|44.23|42.23|44.03|42.03|0
1742260200000|2025-03-18 01:10:00|44.03|42.03|44.13|42.13|44.25|42.25|44.01|42.01|0
1742260500000|2025-03-18 01:15:00|44.09|42.09|44.31|42.31|44.47|42.47|44.07|42.07|0
1742260800000|2025-03-18 01:20:00|44.29|42.29|44.31|42.31|44.39|42.39|44.29|42.29|0
1742261100000|2025-03-18 01:25:00|44.32|42.32|44.28|42.28|44.32|42.32|44.23|42.23|0
1742261400000|2025-03-18 01:30:00|44.29|42.29|44.6|42.6|44.67|42.67|44.29|42.29|0
1742261700000|2025-03-18 01:35:00|44.61|42.61|44.76|42.76|44.82|42.82|44.58|42.58|0
1742262000000|2025-03-18 01:40:00|44.74|42.74|44.8|42.8|44.82|42.82|44.68|42.68|0
1742262300000|2025-03-18 01:45:00|44.79|42.79|44.94|42.94|44.97|42.97|44.72|42.72|0
1742262600000|2025-03-18 01:50:00|44.96|42.96|44.85|42.85|44.96|42.96|44.85|42.85|0
1742262900000|2025-03-18 01:55:00|44.88|42.88|44.96|42.96|45.04|43.04|44.88|42.88|0
1742263200000|2025-03-18 02:00:00|44.95|42.95|44.85|42.85|45.05|43.05|44.83|42.83|0
1742263500000|2025-03-18 02:05:00|44.84|42.84|44.85|42.85|44.85|42.85|44.77|42.77|0
1742263800000|2025-03-18 02:10:00|44.84|42.84|44.88|42.88|45.03|43.03|44.83|42.83|0
1742264100000|2025-03-18 02:15:00|44.87|42.87|44.95|42.95|44.95|42.95|44.79|42.79|0
1742264400000|2025-03-18 02:20:00|44.97|42.97|44.95|42.95|44.99|42.99|44.84|42.84|0
1742264700000|2025-03-18 02:25:00|44.97|42.97|45.01|43.01|45.03|43.03|44.87|42.87|0
1742265000000|2025-03-18 02:30:00|45.92|43.92|45.74|43.74|45.92|43.92|45.74|43.74|0
1742265300000|2025-03-18 02:35:00|45.72|43.72|45.75|43.75|45.8|43.8|45.71|43.71|0
1742265600000|2025-03-18 02:40:00|45.76|43.76|45.78|43.78|45.84|43.84|45.72|43.72|0
1742265900000|2025-03-18 02:45:00|45.76|43.76|45.72|43.72|45.84|43.84|45.7|43.7|0
1742266200000|2025-03-18 02:50:00|45.77|43.77|45.65|43.65|45.77|43.77|45.62|43.62|0
1742266500000|2025-03-18 02:55:00|45.66|43.66|45.72|43.72|45.72|43.72|45.63|43.63|0
1742266800000|2025-03-18 03:00:00|45.74|43.74|45.72|43.72|45.74|43.74|45.64|43.64|0
1742267100000|2025-03-18 03:05:00|45.73|43.73|45.97|43.97|46.09|44.09|45.71|43.71|0
1742267400000|2025-03-18 03:10:00|45.96|43.96|45.95|43.95|46|44|45.91|43.91|0
1742267700000|2025-03-18 03:15:00|45.97|43.97|46.14|44.14|46.22|44.22|45.95|43.95|0
1742268000000|2025-03-18 03:20:00|46.1|44.1|46.13|44.13|46.2|44.2|46.07|44.07|0
1742268300000|2025-03-18 03:25:00|46.15|44.15|46.14|44.14|46.23|44.23|46.12|44.12|0
1742268600000|2025-03-18 03:30:00|46.15|44.15|46.18|44.18|46.19|44.19|46.07|44.07|0
1742268900000|2025-03-18 03:35:00|46.19|44.19|46.14|44.14|46.27|44.27|46.14|44.14|0
1742269200000|2025-03-18 03:40:00|46.13|44.13|46.13|44.13|46.19|44.19|46.1|44.1|0
1742269500000|2025-03-18 03:45:00|46.15|44.15|46.19|44.19|46.28|44.28|46.13|44.13|0
1742269800000|2025-03-18 03:50:00|46.17|44.17|46.13|44.13|46.22|44.22|46.09|44.09|0
1742270100000|2025-03-18 03:55:00|46.12|44.12|46.25|44.25|46.27|44.27|46.12|44.12|0
1742270400000|2025-03-18 04:00:00|46.26|44.26|46.21|44.21|46.28|44.28|46.18|44.18|0
1742270700000|2025-03-18 04:05:00|46.2|44.2|46.2|44.2|46.24|44.24|46.09|44.09|0
1742271000000|2025-03-18 04:10:00|46.19|44.19|46.16|44.16|46.21|44.21|46.12|44.12|0
1742271300000|2025-03-18 04:15:00|46.17|44.17|46.09|44.09|46.2|44.2|46.09|44.09|0
1742271600000|2025-03-18 04:20:00|46.1|44.1|46.21|44.21|46.21|44.21|46.08|44.08|0
1742271900000|2025-03-18 04:25:00|46.2|44.2|46.21|44.21|46.23|44.23|46.16|44.16|0
1742272200000|2025-03-18 04:30:00|45.5|43.5|45.55|43.55|45.58|43.58|45.49|43.49|0
1742272500000|2025-03-18 04:35:00|45.54|43.54|45.62|43.62|45.72|43.72|45.52|43.52|0
1742272800000|2025-03-18 04:40:00|45.64|43.64|45.82|43.82|46|44|45.62|43.62|0
1742273100000|2025-03-18 04:45:00|46.5|44.5|46.53|44.53|46.63|44.63|46.5|44.5|0
1742273400000|2025-03-18 04:50:00|46.52|44.52|46.52|44.52|46.52|44.52|46.46|44.46|0
1742273700000|2025-03-18 04:55:00|46.49|44.49|46.52|44.52|46.6|44.6|46.46|44.46|0
1742274000000|2025-03-18 05:00:00|46.54|44.54|46.4|44.4|46.54|44.54|46.4|44.4|0
1742274300000|2025-03-18 05:05:00|46.41|44.41|46.29|44.29|46.48|44.48|46.27|44.27|0
1742274600000|2025-03-18 05:10:00|46.3|44.3|46.31|44.31|46.36|44.36|46.15|44.15|0
1742274900000|2025-03-18 05:15:00|46.3|44.3|46.34|44.34|46.38|44.38|46.2|44.2|0
1742275200000|2025-03-18 05:20:00|46.36|44.36|46.33|44.33|46.38|44.38|46.24|44.24|0
1742275500000|2025-03-18 05:25:00|46.34|44.34|46.41|44.41|46.48|44.48|46.27|44.27|0
1742275800000|2025-03-18 05:30:00|46.42|44.42|46.45|44.45|46.5|44.5|46.4|44.4|0
1742276100000|2025-03-18 05:35:00|46.44|44.44|46.44|44.44|46.48|44.48|46.39|44.39|0
1742276400000|2025-03-18 05:40:00|46.43|44.43|46.44|44.44|46.5|44.5|46.4|44.4|0
1742276700000|2025-03-18 05:45:00|45.65|43.65|45.44|43.44|45.65|43.65|45.42|43.42|0
1742277000000|2025-03-18 05:50:00|45.43|43.43|45.42|43.42|45.55|43.55|45.41|43.41|0
1742277300000|2025-03-18 05:55:00|45.4|43.4|45.42|43.42|45.46|43.46|45.38|43.38|0
1742277600000|2025-03-18 06:00:00|46.1|44.1|46.11|44.11|46.23|44.23|46.09|44.09|0
1742277900000|2025-03-18 06:05:00|46.13|44.13|46.14|44.14|46.15|44.15|46.08|44.08|0
1742278200000|2025-03-18 06:10:00|46.15|44.15|46.1|44.1|46.2|44.2|46.05|44.05|0
1742278500000|2025-03-18 06:15:00|46.11|44.11|46|44|46.14|44.14|46|44|0
1742278800000|2025-03-18 06:20:00|45.99|43.99|45.87|43.87|46.03|44.03|45.79|43.79|0
1742279100000|2025-03-18 06:25:00|45.88|43.88|45.81|43.81|45.9|43.9|45.77|43.77|0
1742279400000|2025-03-18 06:30:00|45.84|43.84|45.76|43.76|45.88|43.88|45.72|43.72|0
1742279700000|2025-03-18 06:35:00|45.75|43.75|45.87|43.87|45.91|43.91|45.74|43.74|0
1742280000000|2025-03-18 06:40:00|45.86|43.86|45.66|43.66|45.87|43.87|45.6|43.6|0
1742280300000|2025-03-18 06:45:00|44.97|42.97|45.02|43.02|45.08|43.08|44.96|42.96|0
1742280600000|2025-03-18 06:50:00|45.03|43.03|45|43|45.04|43.04|44.87|42.87|0
1742280900000|2025-03-18 06:55:00|44.99|42.99|44.94|42.94|45.02|43.02|44.92|42.92|0
1742281200000|2025-03-18 07:00:00|44.95|42.95|45.12|43.12|45.14|43.14|44.95|42.95|0
1742281500000|2025-03-18 07:05:00|45.14|43.14|44.84|42.84|45.14|43.14|44.82|42.82|0
1742281800000|2025-03-18 07:10:00|44.82|42.82|45.11|43.11|45.14|43.14|44.82|42.82|0
1742282100000|2025-03-18 07:15:00|45.12|43.12|45.06|43.06|45.15|43.15|45.01|43.01|0
1742282400000|2025-03-18 07:20:00|45.05|43.05|45.07|43.07|45.15|43.15|45|43|0
1742282700000|2025-03-18 07:25:00|45.09|43.09|44.8|42.8|45.11|43.11|44.75|42.75|0
1742283000000|2025-03-18 07:30:00|44.79|42.79|44.66|42.66|44.88|42.88|44.63|42.63|0
1742283300000|2025-03-18 07:35:00|44.67|42.67|44.69|42.69|44.73|42.73|44.63|42.63|0
1742283600000|2025-03-18 07:40:00|44.68|42.68|44.72|42.72|44.78|42.78|44.67|42.67|0
1742283900000|2025-03-18 07:45:00|44.75|42.75|44.59|42.59|45.53|43.53|44.54|42.54|0
1742284200000|2025-03-18 07:50:00|44.6|42.6|44.61|42.61|44.61|42.61|44.49|42.49|0
1742284500000|2025-03-18 07:55:00|44.63|42.63|44.59|42.59|44.69|42.69|44.51|42.51|0
1742284800000|2025-03-18 08:00:00|44.56|42.56|44.68|42.68|44.78|42.78|44.55|42.55|0
1742285100000|2025-03-18 08:05:00|44.69|42.69|44.29|42.29|44.69|42.69|44.25|42.25|0
1742285400000|2025-03-18 08:10:00|44.28|42.28|44.22|42.22|44.4|42.4|44.21|42.21|0
1742285700000|2025-03-18 08:15:00|44.21|42.21|44.01|42.01|44.26|42.26|44|42|0
1742286000000|2025-03-18 08:20:00|44|42|44|42|44.12|42.12|43.85|41.85|0
1742286300000|2025-03-18 08:25:00|44.02|42.02|43.91|41.91|44.1|42.1|43.89|41.89|0
1742286600000|2025-03-18 08:30:00|43.93|41.93|43.61|41.61|43.95|41.95|43.55|41.55|0
1742286900000|2025-03-18 08:35:00|43.62|41.62|43.4|41.4|43.7|41.7|43.4|41.4|0
1742287200000|2025-03-18 08:40:00|43.41|41.41|43.88|41.88|43.88|41.88|43.41|41.41|0
1742287500000|2025-03-18 08:45:00|43.87|41.87|43.96|41.96|44.09|42.09|43.84|41.84|0
1742287800000|2025-03-18 08:50:00|43.98|41.98|43.37|41.37|44.35|42.35|43.31|41.31|0
1742288100000|2025-03-18 08:55:00|43.38|41.38|43.06|41.06|43.47|41.47|43.06|41.06|0
1742288400000|2025-03-18 09:00:00|43.04|41.04|43.12|41.12|43.22|41.22|42.98|40.98|0
1742288700000|2025-03-18 09:05:00|43.11|41.11|43.14|41.14|43.29|41.29|43.07|41.07|0
1742289000000|2025-03-18 09:10:00|43.15|41.15|43.06|41.06|43.15|41.15|43.06|41.06|0
1742289300000|2025-03-18 09:15:00|43.07|41.07|42.86|40.86|43.08|41.08|42.82|40.82|0
1742289600000|2025-03-18 09:20:00|42.87|40.87|43.09|41.09|43.11|41.11|42.86|40.86|0
1742289900000|2025-03-18 09:25:00|43.11|41.11|43.03|41.03|43.21|41.21|43.02|41.02|0
1742290200000|2025-03-18 09:30:00|43.01|41.01|43.21|41.21|43.21|41.21|42.97|40.97|0
1742290500000|2025-03-18 09:35:00|43.19|41.19|43.28|41.28|43.3|41.3|43.12|41.12|0
1742290800000|2025-03-18 09:40:00|43.26|41.26|43.23|41.23|43.4|41.4|43.21|41.21|0
1742291100000|2025-03-18 09:45:00|43.24|41.24|43.34|41.34|43.44|41.44|43.18|41.18|0
1742291400000|2025-03-18 09:50:00|43.35|41.35|43.46|41.46|43.57|41.57|43.32|41.32|0
1742291700000|2025-03-18 09:55:00|43.47|41.47|44.05|42.05|44.08|42.08|43.43|41.43|0
1742292000000|2025-03-18 10:00:00|44.01|42.01|44.25|42.25|44.31|42.31|44|42|0
1742292300000|2025-03-18 10:05:00|44.21|42.21|44.97|42.97|45.03|43.03|44.21|42.21|0
1742292600000|2025-03-18 10:10:00|44.95|42.95|44.97|42.97|45.21|43.21|44.87|42.87|0
1742292900000|2025-03-18 10:15:00|44.98|42.98|45.45|43.45|45.76|43.76|44.95|42.95|0
1742293200000|2025-03-18 10:20:00|45.43|43.43|45.02|43.02|45.57|43.57|45.01|43.01|0
1742293500000|2025-03-18 10:25:00|44.94|42.94|44.92|42.92|45.04|43.04|44.78|42.78|0
1742293800000|2025-03-18 10:30:00|44.93|42.93|45.37|43.37|45.51|43.51|44.92|42.92|0
1742294100000|2025-03-18 10:35:00|45.3|43.3|45.14|43.14|45.35|43.35|45.12|43.12|0
1742294400000|2025-03-18 10:40:00|45.12|43.12|44.94|42.94|45.14|43.14|44.88|42.88|0
1742294700000|2025-03-18 10:45:00|44.89|42.89|44.82|42.82|44.96|42.96|44.74|42.74|0
1742295000000|2025-03-18 10:50:00|44.78|42.78|44.75|42.75|44.97|42.97|44.74|42.74|0
1742295300000|2025-03-18 10:55:00|44.76|42.76|44.62|42.62|44.87|42.87|44.55|42.55|0
1742295600000|2025-03-18 11:00:00|44.59|42.59|44.73|42.73|44.77|42.77|44.57|42.57|0
1742295900000|2025-03-18 11:05:00|44.79|42.79|44.63|42.63|44.79|42.79|44.54|42.54|0
1742296200000|2025-03-18 11:10:00|44.59|42.59|44.49|42.49|44.87|42.87|44.31|42.31|0
1742296500000|2025-03-18 11:15:00|44.47|42.47|44.53|42.53|44.71|42.71|44.43|42.43|0
1742296800000|2025-03-18 11:20:00|44.55|42.55|44.3|42.3|44.65|42.65|44.25|42.25|0
1742297100000|2025-03-18 11:25:00|44.28|42.28|44.62|42.62|44.62|42.62|44.26|42.26|0
1742297400000|2025-03-18 11:30:00|44.61|42.61|44.75|42.75|44.77|42.77|44.38|42.38|0
1742297700000|2025-03-18 11:35:00|44.73|42.73|44.95|42.95|44.97|42.97|44.63|42.63|0
1742298000000|2025-03-18 11:40:00|44.97|42.97|44.78|42.78|45.13|43.13|44.74|42.74|0
1742298300000|2025-03-18 11:45:00|44.75|42.75|44.34|42.34|44.76|42.76|44.32|42.32|0
1742298600000|2025-03-18 11:50:00|44.36|42.36|44.18|42.18|44.36|42.36|44.16|42.16|0
1742298900000|2025-03-18 11:55:00|44.19|42.19|44.08|42.08|44.19|42.19|43.94|41.94|0
1742299200000|2025-03-18 12:00:00|44.14|42.14|44.52|42.52|44.6|42.6|44.13|42.13|0
1742299500000|2025-03-18 12:05:00|44.54|42.54|44.75|42.75|44.78|42.78|44.4|42.4|0
1742299800000|2025-03-18 12:10:00|44.77|42.77|44.53|42.53|44.85|42.85|44.51|42.51|0
1742300100000|2025-03-18 12:15:00|44.52|42.52|44.73|42.73|44.81|42.81|44.51|42.51|0
1742300400000|2025-03-18 12:20:00|44.75|42.75|44.62|42.62|44.83|42.83|44.55|42.55|0
1742300700000|2025-03-18 12:25:00|44.63|42.63|44.36|42.36|44.65|42.65|44.29|42.29|0
1742301000000|2025-03-18 12:30:00|44.34|42.34|44.19|42.19|44.5|42.5|44.04|42.04|0
1742301300000|2025-03-18 12:35:00|44.18|42.18|44.65|42.65|44.74|42.74|44.18|42.18|0
1742301600000|2025-03-18 12:40:00|44.68|42.68|44.6|42.6|44.81|42.81|44.52|42.52|0
1742301900000|2025-03-18 12:45:00|44.62|42.62|44.74|42.74|44.8|42.8|44.36|42.36|0
1742302200000|2025-03-18 12:50:00|44.72|42.72|44.74|42.74|44.88|42.88|44.68|42.68|0
1742302500000|2025-03-18 12:55:00|44.75|42.75|45.33|43.33|45.42|43.42|44.75|42.75|0
1742302800000|2025-03-18 13:00:00|45.35|43.35|45.57|43.57|45.67|43.67|45.26|43.26|0
1742303100000|2025-03-18 13:05:00|45.56|43.56|45.12|43.12|45.61|43.61|45.12|43.12|0
1742303400000|2025-03-18 13:10:00|45.14|43.14|45.12|43.12|45.24|43.24|44.48|42.48|0
1742303700000|2025-03-18 13:15:00|45.14|43.14|45|43|45.41|43.41|44.88|42.88|0
1742304000000|2025-03-18 13:20:00|45.02|43.02|45.43|43.43|45.55|43.55|45.02|43.02|0
1742304300000|2025-03-18 13:25:00|45.49|43.49|45.55|42.75|45.91|43.49|45.49|42.74|0
1742304600000|2025-03-18 13:30:00|45.49|42.69|45.69|43.69|45.77|43.77|44.92|42.69|0
1742304900000|2025-03-18 13:35:00|45.67|43.67|46.67|44.67|46.84|44.84|45.39|43.39|0
1742305200000|2025-03-18 13:40:00|46.69|44.69|47.56|45.56|47.64|45.64|46.15|44.15|0
1742305500000|2025-03-18 13:45:00|47.58|45.58|47.41|45.41|48.09|46.09|47.11|45.11|0
1742305800000|2025-03-18 13:50:00|47.45|45.45|48.2|46.2|48.26|46.26|46.7|44.7|0
1742306100000|2025-03-18 13:55:00|48.16|46.16|48.67|46.67|48.81|46.81|48.09|46.09|0
1742306400000|2025-03-18 14:00:00|48.69|46.69|48.79|46.79|49.38|47.38|47.9|45.9|0
1742306700000|2025-03-18 14:05:00|48.78|46.78|48.01|46.01|48.9|46.9|47.95|45.95|0
1742307000000|2025-03-18 14:10:00|48|46|48.24|46.24|48.73|46.73|47.76|45.76|0
1742307300000|2025-03-18 14:15:00|48.26|46.26|48.92|46.92|49.16|47.16|47.93|45.93|0
1742307600000|2025-03-18 14:20:00|48.9|46.9|48.29|46.29|48.94|46.94|48.2|46.2|0
1742307900000|2025-03-18 14:25:00|48.27|46.27|48.2|46.2|48.48|46.48|48.05|46.05|0
1742308200000|2025-03-18 14:30:00|48.29|46.29|48.06|46.06|48.57|46.57|47.98|45.98|0
1742308500000|2025-03-18 14:35:00|48.07|46.07|47.7|45.7|48.3|46.3|47.68|45.68|0
1742308800000|2025-03-18 14:40:00|47.75|45.75|48.4|46.4|48.51|46.51|47.55|45.55|0
1742309100000|2025-03-18 14:45:00|48.36|46.36|48.46|46.46|48.82|46.82|48.03|46.03|0
1742309400000|2025-03-18 14:50:00|48.49|46.49|48.09|46.09|48.49|46.49|47.88|45.88|0
1742309700000|2025-03-18 14:55:00|48.08|46.08|48.31|46.31|48.54|46.54|47.7|45.7|0
1742310000000|2025-03-18 15:00:00|48.33|46.33|49.04|47.04|49.48|47.48|48.2|46.2|0
1742310300000|2025-03-18 15:05:00|49|47|49.5|47.5|49.84|47.84|48.67|46.67|0
1742310600000|2025-03-18 15:10:00|49.46|47.46|49|47|49.66|47.66|48.92|46.92|0
1742310900000|2025-03-18 15:15:00|49.11|47.11|49.02|47.02|49.72|47.72|48.89|46.89|0
1742311200000|2025-03-18 15:20:00|49.01|47.01|49.46|47.46|49.6|47.6|48.92|46.92|0
1742311500000|2025-03-18 15:25:00|49.42|47.42|49.37|47.37|49.42|47.42|48.77|46.77|0
1742311800000|2025-03-18 15:30:00|49.33|47.33|49.22|47.22|49.58|47.58|48.98|46.98|0
1742312100000|2025-03-18 15:35:00|49.27|47.27|48.81|46.81|49.39|47.39|48.76|46.76|0
1742312400000|2025-03-18 15:40:00|48.75|46.75|49.09|47.09|49.33|47.33|48.63|46.63|0
1742312700000|2025-03-18 15:45:00|49.11|47.11|49.46|47.46|49.46|47.46|48.83|46.83|0
1742313000000|2025-03-18 15:50:00|49.44|47.44|49.37|47.37|49.66|47.66|49.05|47.05|0
1742313300000|2025-03-18 15:55:00|49.36|47.36|49.68|47.68|49.95|47.95|49.17|47.17|0
1742313600000|2025-03-18 16:00:00|49.66|47.66|49.21|47.21|49.84|47.84|49.07|47.07|0
1742313900000|2025-03-18 16:05:00|49.22|47.22|49.1|47.1|49.33|47.33|49.02|47.02|0
1742314200000|2025-03-18 16:10:00|49.14|47.14|47.81|45.81|49.18|47.18|47.79|45.79|0
1742314500000|2025-03-18 16:15:00|47.79|45.79|48.39|46.39|48.42|46.42|47.66|45.66|0
1742314800000|2025-03-18 16:20:00|48.38|46.38|47.98|45.98|48.41|46.41|47.98|45.98|0
1742315100000|2025-03-18 16:25:00|47.95|45.95|47.27|45.27|48.04|46.04|47.26|45.26|0
1742315400000|2025-03-18 16:30:00|47.25|45.25|47.61|45.61|47.67|45.67|47.14|45.14|0
1742315700000|2025-03-18 16:35:00|47.52|45.52|47.54|45.54|47.91|45.91|47.31|45.31|0
1742316000000|2025-03-18 16:40:00|47.52|45.52|48.57|46.57|48.62|46.62|47.44|45.44|0
1742316300000|2025-03-18 16:45:00|48.6|46.6|48.68|46.68|48.88|46.88|48.34|46.34|0
1742316600000|2025-03-18 16:50:00|48.71|46.71|48.88|46.88|49.81|47.81|48.61|46.61|0
1742316900000|2025-03-18 16:55:00|48.91|46.91|48.25|46.25|49.12|47.12|47.93|45.93|0
1742317200000|2025-03-18 17:00:00|48.28|46.28|48.26|46.26|48.48|46.48|48.09|46.09|0
1742317500000|2025-03-18 17:05:00|48.28|46.28|48.8|46.8|49.17|47.17|48.27|46.27|0
1742317800000|2025-03-18 17:10:00|48.78|46.78|48.13|46.13|49.04|47.04|48.02|46.02|0
1742318100000|2025-03-18 17:15:00|48.11|46.11|48.97|46.97|49.46|47.46|48.02|46.02|0
1742318400000|2025-03-18 17:20:00|48.95|46.95|48.36|46.36|49|47|48.19|46.19|0
1742318700000|2025-03-18 17:25:00|48.41|46.41|48.5|46.5|48.8|46.8|47.93|45.93|0
1742319000000|2025-03-18 17:30:00|48.47|46.47|48.35|46.35|48.97|46.97|48.31|46.31|0
1742319300000|2025-03-18 17:35:00|48.29|46.29|47.8|45.8|48.48|46.48|47.71|45.71|0
1742319600000|2025-03-18 17:40:00|47.82|45.82|48.18|46.18|48.27|46.27|47.75|45.75|0
1742319900000|2025-03-18 17:45:00|48.23|46.23|47.56|45.56|48.23|46.23|47.56|45.56|0
1742320200000|2025-03-18 17:50:00|47.54|45.54|47.58|45.58|47.65|45.65|47.35|45.35|0
1742320500000|2025-03-18 17:55:00|47.66|45.66|47.95|45.95|48.27|46.27|47.66|45.66|0
1742320800000|2025-03-18 18:00:00|47.97|45.97|48.64|46.64|48.83|46.83|47.86|45.86|0
1742321100000|2025-03-18 18:05:00|48.68|46.68|48.27|46.27|48.86|46.86|47.75|45.75|0
1742321400000|2025-03-18 18:10:00|48.3|46.3|48.79|46.79|48.86|46.86|48.3|46.3|0
1742321700000|2025-03-18 18:15:00|48.8|46.8|48.25|46.25|48.82|46.82|48.23|46.23|0
1742322000000|2025-03-18 18:20:00|48.28|46.28|47.97|45.57|48.42|46.42|47.53|45.52|0
1742322300000|2025-03-18 18:25:00|47.95|45.55|48.4|46|48.47|46.07|47.67|45.27|0
1742322600000|2025-03-18 18:30:00|48.34|45.94|48.31|45.91|48.47|46.07|47.71|45.31|0
1742322900000|2025-03-18 18:35:00|48.27|45.87|47.54|45.14|48.58|46.18|47.39|44.99|0
1742323200000|2025-03-18 18:40:00|47.56|45.16|47.86|45.46|48.03|45.63|47.45|45.05|0
1742323500000|2025-03-18 18:45:00|47.88|45.48|47.17|44.77|47.88|45.48|47.13|44.73|0
1742323800000|2025-03-18 18:50:00|47.22|44.82|47.01|45.01|47.32|45.06|46.53|44.29|0
1742324100000|2025-03-18 18:55:00|46.95|44.95|47.1|45.1|47.37|45.37|46.79|44.79|0
1742324400000|2025-03-18 19:00:00|47.13|45.13|47.31|45.31|47.63|45.63|47.1|45.1|0
1742324700000|2025-03-18 19:05:00|47.29|45.29|47.59|45.59|47.82|45.82|47.18|45.18|0
1742325000000|2025-03-18 19:10:00|47.61|45.61|47.37|45.37|47.8|45.8|47.26|45.26|0
1742325300000|2025-03-18 19:15:00|47.36|45.36|47.09|45.09|47.52|45.52|46.94|44.94|0
1742325600000|2025-03-18 19:20:00|47.08|45.08|47.09|45.09|47.26|45.26|46.84|44.84|0
1742325900000|2025-03-18 19:25:00|47.07|45.07|47.33|45.33|47.77|45.77|47.07|45.07|0
1742326200000|2025-03-18 19:30:00|47.32|45.32|46.88|44.88|47.54|45.54|46.75|44.75|0
1742326500000|2025-03-18 19:35:00|46.9|44.9|47.3|45.3|47.37|45.37|46.9|44.9|0
1742326800000|2025-03-18 19:40:00|47.26|45.26|47.41|45.41|47.58|45.58|47.02|45.02|0
1742327100000|2025-03-18 19:45:00|47.39|45.39|47.81|45.81|48.1|46.1|47.32|45.32|0
1742327400000|2025-03-18 19:50:00|47.93|45.93|47.13|45.13|47.94|45.94|46.85|44.85|0
1742327700000|2025-03-18 19:55:00|47.11|45.11|47.13|45.13|47.53|45.53|46.94|44.94|0
1742328000000|2025-03-18 20:00:00|46.81|44.81|46.81|44.81|46.91|44.91|46.45|44.45|0
1742328300000|2025-03-18 20:05:00|46.78|44.78|46.68|44.68|46.89|44.89|46.66|44.66|0
1742328600000|2025-03-18 20:10:00|46.66|44.66|46.78|44.78|46.8|44.8|46.59|44.59|0
1742328900000|2025-03-18 20:15:00|46.82|44.82|46.86|44.86|46.93|44.93|46.76|44.76|0
1742329200000|2025-03-18 20:20:00|46.89|44.89|47.1|45.1|47.16|45.16|46.86|44.86|0
1742329500000|2025-03-18 20:25:00|47.07|45.07|47.03|45.03|47.18|45.18|46.95|44.95|0
1742329800000|2025-03-18 20:30:00|47.01|45.01|47.01|45.01|47.16|45.16|46.97|44.97|0
1742330100000|2025-03-18 20:35:00|46.99|44.99|47.03|45.03|47.07|45.07|46.96|44.96|0
1742330400000|2025-03-18 20:40:00|47.01|45.01|47.07|45.07|47.07|45.07|46.98|44.98|0
1742330700000|2025-03-18 20:45:00|47.05|45.05|47.07|45.07|47.11|45.11|47|45|0
1742331000000|2025-03-18 20:50:00|47.1|45.1|47.07|45.07|47.11|45.11|47.02|45.02|0
1742331300000|2025-03-18 20:55:00|47.47|44.67|47.57|44.77|47.67|44.87|47.44|44.64|0
1742331600000|2025-03-18 21:00:00|47.55|44.75|47.52|44.72|47.56|44.76|47.52|44.72|0
1742331900000|2025-03-18 21:05:00|47.51|44.71|47.51|44.71|47.56|44.76|47.44|44.64|0
1742332200000|2025-03-18 21:10:00|47.5|44.7|47.53|44.73|47.61|44.81|47.5|44.7|0
1742332500000|2025-03-18 21:15:00|47.52|44.72|47.54|44.74|47.54|44.74|47.51|44.71|0
1742332800000|2025-03-18 21:20:00|47.53|44.73|47.54|44.74|47.54|44.74|47.51|44.71|0
1742333100000|2025-03-18 21:25:00|47.52|44.72|47.51|44.71|47.54|44.74|47.51|44.71|0
1742333400000|2025-03-18 21:30:00|47.49|44.69|47.48|44.68|47.49|44.69|47.48|44.68|0
1742333700000|2025-03-18 21:35:00|47.5|44.7|47.48|44.68|47.52|44.72|47.48|44.68|0
1742334000000|2025-03-18 21:40:00|47.49|44.69|47.45|44.65|47.49|44.69|47.45|44.65|0
1742334300000|2025-03-18 21:45:00|47.44|44.64|47.43|44.63|47.45|44.65|47.42|44.62|0
1742334600000|2025-03-18 21:50:00|47.47|44.67|47.48|44.68|47.48|44.68|47.47|44.67|0
1742334900000|2025-03-18 21:55:00|47.47|44.67|47.43|44.63|47.47|44.67|47.43|44.63|0
1742335200000|2025-03-18 22:00:00|47.52|44.72|47.54|44.74|47.72|44.92|47.48|44.68|0
1742335500000|2025-03-18 22:05:00|47.53|44.73|47.71|44.91|47.76|44.96|47.52|44.72|0
1742335800000|2025-03-18 22:10:00|47.7|44.9|47.97|45.17|48.07|45.27|47.65|44.85|0
1742336100000|2025-03-18 22:15:00|47.95|45.15|48.04|45.24|48.06|45.26|47.89|45.09|0
1742336400000|2025-03-18 22:20:00|48.02|45.22|47.9|45.1|48.04|45.24|47.89|45.09|0
1742336700000|2025-03-18 22:25:00|47.91|45.11|48.29|45.49|48.29|45.49|47.89|45.09|0
1742337000000|2025-03-18 22:30:00|48.26|45.46|48.08|45.28|48.29|45.49|48.05|45.25|0
1742337300000|2025-03-18 22:35:00|48.05|45.25|47.99|45.19|48.08|45.28|47.95|45.15|0
1742337600000|2025-03-18 22:40:00|47.97|45.17|47.7|44.9|47.97|45.17|47.67|44.87|0
1742337900000|2025-03-18 22:45:00|47.69|44.89|47.54|44.74|47.73|44.93|47.49|44.69|0
1742338200000|2025-03-18 22:50:00|47.51|44.71|47.3|44.5|47.54|44.74|47.26|44.46|0
1742338500000|2025-03-18 22:55:00|47.28|44.48|47.45|44.65|47.48|44.68|47.22|44.42|0
1742338800000|2025-03-18 23:00:00|47.44|44.64|47.27|44.47|47.44|44.64|47.22|44.42|0
1742339100000|2025-03-18 23:05:00|47.26|44.46|47.34|44.54|47.39|44.59|47.23|44.43|0
1742339400000|2025-03-18 23:10:00|47.33|44.53|47.34|44.54|47.35|44.55|47.27|44.47|0
1742339700000|2025-03-18 23:15:00|47.38|44.58|47.53|44.73|47.63|44.83|47.38|44.58|0
1742340000000|2025-03-18 23:20:00|47.52|44.72|47.59|44.79|47.74|44.94|47.48|44.68|0
1742340300000|2025-03-18 23:25:00|47.6|44.8|47.57|44.77|47.61|44.81|47.46|44.66|0
1742340600000|2025-03-18 23:30:00|47.58|44.78|47.34|44.54|47.68|44.88|47.25|44.45|0
1742340900000|2025-03-18 23:35:00|47.35|44.55|47.33|44.53|47.37|44.57|47.24|44.44|0
1742341200000|2025-03-18 23:40:00|47.34|44.54|47.33|44.53|47.39|44.59|47.29|44.49|0
1742341500000|2025-03-18 23:45:00|47.34|44.54|47.33|44.53|47.37|44.57|47.22|44.42|0
1742341800000|2025-03-18 23:50:00|47.32|44.52|47.28|44.48|47.36|44.56|47.18|44.38|0
1742342100000|2025-03-18 23:55:00|47.29|44.49|47.28|44.48|47.38|44.58|47.22|44.42|0
1742342400000|2025-03-19 00:00:00|47.26|44.46|47.14|44.34|47.34|44.54|47.12|44.32|0
1742342700000|2025-03-19 00:05:00|47.13|44.33|47.07|44.27|47.19|44.39|47.02|44.22|0
1742343000000|2025-03-19 00:10:00|47.09|44.29|47|44.2|47.12|44.32|46.98|44.18|0
1742343300000|2025-03-19 00:15:00|46.98|44.18|46.61|44.61|47|44.68|46.56|44.16|0
1742343600000|2025-03-19 00:20:00|46.6|44.6|46.34|44.34|46.6|44.6|46.24|44.24|0
1742343900000|2025-03-19 00:25:00|46.32|44.32|46.18|44.18|46.39|44.39|46.07|44.07|0
1742344200000|2025-03-19 00:30:00|46.2|44.2|46.13|44.13|46.24|44.24|46.09|44.09|0
1742344500000|2025-03-19 00:35:00|46.14|44.14|45.9|43.9|46.14|44.14|45.82|43.82|0
1742344800000|2025-03-19 00:40:00|45.91|43.91|45.73|43.73|45.94|43.94|45.69|43.69|0
1742345100000|2025-03-19 00:45:00|45.71|43.71|45.75|43.75|45.78|43.78|45.67|43.67|0
1742345400000|2025-03-19 00:50:00|45.73|43.73|45.63|43.63|45.79|43.79|45.44|43.44|0
1742345700000|2025-03-19 00:55:00|45.65|43.65|45.71|43.71|45.81|43.81|45.52|43.52|0
1742346000000|2025-03-19 01:00:00|45.67|43.67|45.77|43.77|45.83|43.83|45.67|43.67|0
1742346300000|2025-03-19 01:05:00|45.75|43.75|45.87|43.87|45.9|43.9|45.7|43.7|0
1742346600000|2025-03-19 01:10:00|45.85|43.85|45.87|43.87|45.87|43.87|45.66|43.66|0
1742346900000|2025-03-19 01:15:00|45.86|43.86|45.99|43.99|46.02|44.02|45.85|43.85|0
1742347200000|2025-03-19 01:20:00|46.01|44.01|45.93|43.93|46.04|44.04|45.86|43.86|0
1742347500000|2025-03-19 01:25:00|45.94|43.94|45.87|43.87|45.94|43.94|45.79|43.79|0
1742347800000|2025-03-19 01:30:00|45.89|43.89|46.01|44.01|46.14|44.14|45.87|43.87|0
1742348100000|2025-03-19 01:35:00|45.95|43.95|46.22|44.22|46.4|44.4|45.93|43.93|0
1742348400000|2025-03-19 01:40:00|46.24|44.24|46.21|44.21|46.26|44.26|46.13|44.13|0
1742348700000|2025-03-19 01:45:00|46.22|44.22|46.43|44.43|46.44|44.44|46.17|44.17|0
1742349000000|2025-03-19 01:50:00|46.42|44.42|46.32|44.32|46.46|44.46|46.23|44.23|0
1742349300000|2025-03-19 01:55:00|46.33|44.33|46.33|44.33|46.36|44.36|46.28|44.28|0
1742349600000|2025-03-19 02:00:00|46.29|44.29|46.4|44.4|46.42|44.42|46.29|44.29|0
1742349900000|2025-03-19 02:05:00|46.37|44.37|46.25|44.25|46.4|44.4|46.23|44.23|0
1742350200000|2025-03-19 02:10:00|46.26|44.26|46.3|44.3|46.33|44.33|46.2|44.2|0
1742350500000|2025-03-19 02:15:00|46.29|44.29|46.18|44.18|46.3|44.3|46.16|44.16|0
1742350800000|2025-03-19 02:20:00|46.16|44.16|46.26|44.26|46.26|44.26|46.16|44.16|0
1742351100000|2025-03-19 02:25:00|46.25|44.25|46.26|44.26|46.26|44.26|46.1|44.1|0
1742351400000|2025-03-19 02:30:00|46.27|44.27|46.18|44.18|46.35|44.35|46.18|44.18|0
1742351700000|2025-03-19 02:35:00|46.19|44.19|46.27|44.27|46.34|44.34|46.18|44.18|0
1742352000000|2025-03-19 02:40:00|46.3|44.3|46.26|44.26|46.32|44.32|46.17|44.17|0
1742352300000|2025-03-19 02:45:00|46.27|44.27|46.44|44.44|46.48|44.48|46.27|44.27|0
1742352600000|2025-03-19 02:50:00|46.47|44.47|46.49|44.49|46.51|44.51|46.38|44.38|0
1742352900000|2025-03-19 02:55:00|46.48|44.48|46.53|44.53|46.53|44.53|46.41|44.41|0
1742353200000|2025-03-19 03:00:00|46.5|44.5|46.38|44.38|46.5|44.5|46.36|44.36|0
1742353500000|2025-03-19 03:05:00|46.4|44.4|46.33|44.33|46.41|44.41|46.33|44.33|0
1742353800000|2025-03-19 03:10:00|46.34|44.34|46.3|44.3|46.37|44.37|46.29|44.29|0
1742354100000|2025-03-19 03:15:00|46.31|44.31|46.33|44.33|46.33|44.33|46.27|44.27|0
1742354400000|2025-03-19 03:20:00|46.34|44.34|46.4|44.4|46.45|44.45|46.31|44.31|0
1742354700000|2025-03-19 03:25:00|46.39|44.39|46.47|44.47|46.47|44.47|46.32|44.32|0
1742355000000|2025-03-19 03:30:00|46.46|44.46|46.42|44.42|46.47|44.47|46.42|44.42|0
1742355300000|2025-03-19 03:35:00|46.43|44.43|46.57|44.57|46.6|44.6|46.43|44.43|0
1742355600000|2025-03-19 03:40:00|46.58|44.58|47.12|45.12|47.16|45.16|46.47|44.47|0
1742355900000|2025-03-19 03:45:00|47.13|45.13|47.16|45.16|47.18|45.18|47.1|45.1|0
1742356200000|2025-03-19 03:50:00|47.14|45.14|47.1|45.1|47.16|45.16|47.07|45.07|0
1742356500000|2025-03-19 03:55:00|47.11|45.11|47.04|45.04|47.16|45.16|47.03|45.03|0
1742356800000|2025-03-19 04:00:00|47.05|45.05|47.17|45.17|47.2|45.2|47.01|45.01|0
1742357100000|2025-03-19 04:05:00|47.2|45.2|47.23|45.23|47.3|45.3|47.16|45.16|0
1742357400000|2025-03-19 04:10:00|47.24|45.24|47.26|45.26|47.28|45.28|47.23|45.23|0
1742357700000|2025-03-19 04:15:00|47.27|45.27|47.38|45.38|47.39|45.39|47.27|45.27|0
1742358000000|2025-03-19 04:20:00|47.39|45.39|47.32|45.32|47.4|45.4|47.32|45.32|0
1742358300000|2025-03-19 04:25:00|47.3|45.3|47.42|45.42|47.42|45.42|47.3|45.3|0
1742358600000|2025-03-19 04:30:00|47.41|45.41|47.45|45.45|47.45|45.45|47.29|45.29|0
1742358900000|2025-03-19 04:35:00|47.44|45.44|47.43|45.43|47.45|45.45|47.4|45.4|0
1742359200000|2025-03-19 04:40:00|47.42|45.42|47.46|45.46|47.55|45.55|47.42|45.42|0
1742359500000|2025-03-19 04:45:00|47.45|45.45|47.42|45.42|47.46|45.46|47.37|45.37|0
1742359800000|2025-03-19 04:50:00|47.4|45.4|47.43|45.43|47.52|45.52|47.39|45.39|0
1742360100000|2025-03-19 04:55:00|47.46|45.46|47.43|45.43|47.5|45.5|47.4|45.4|0
1742360400000|2025-03-19 05:00:00|47.42|45.42|47.54|45.54|47.56|45.56|47.41|45.41|0
1742360700000|2025-03-19 05:05:00|47.56|45.56|47.56|45.56|47.62|45.62|47.45|45.45|0
1742361000000|2025-03-19 05:10:00|47.54|45.54|47.57|45.57|47.6|45.6|47.44|45.44|0
1742361300000|2025-03-19 05:15:00|47.58|45.58|47.54|45.54|47.59|45.59|47.45|45.45|0
1742361600000|2025-03-19 05:20:00|47.53|45.53|47.34|45.34|47.55|45.55|47.34|45.34|0
1742361900000|2025-03-19 05:25:00|47.36|45.36|47.21|45.21|47.36|45.36|47.17|45.17|0
1742362200000|2025-03-19 05:30:00|47.17|45.17|47.02|45.02|47.19|45.19|47.02|45.02|0
1742362500000|2025-03-19 05:35:00|47|45|47.08|45.08|47.15|45.15|46.96|44.96|0
1742362800000|2025-03-19 05:40:00|47.06|45.06|47.08|45.08|47.14|45.14|47.04|45.04|0
1742363100000|2025-03-19 05:45:00|47.04|45.04|47.33|45.33|47.33|45.33|47.04|45.04|0
1742363400000|2025-03-19 05:50:00|47.31|45.31|47.39|45.39|47.42|45.42|47.27|45.27|0
1742363700000|2025-03-19 05:55:00|47.42|45.42|47.39|45.39|47.46|45.46|47.37|45.37|0
1742364000000|2025-03-19 06:00:00|47.41|45.41|47.37|45.37|47.56|45.56|47.37|45.37|0
1742364300000|2025-03-19 06:05:00|47.38|45.38|47.48|45.48|47.54|45.54|47.37|45.37|0
1742364600000|2025-03-19 06:10:00|47.49|45.49|47.67|45.67|47.67|45.67|47.45|45.45|0
1742364900000|2025-03-19 06:15:00|47.68|45.68|47.69|45.69|47.71|45.71|47.64|45.64|0
1742365200000|2025-03-19 06:20:00|47.71|45.71|47.61|45.61|47.73|45.73|47.49|45.49|0
1742365500000|2025-03-19 06:25:00|47.62|45.62|47.49|45.49|47.64|45.64|47.47|45.47|0
1742365800000|2025-03-19 06:30:00|47.48|45.48|47.47|45.47|47.81|45.81|47.47|45.47|0
1742366100000|2025-03-19 06:35:00|47.45|45.45|47.53|45.53|47.55|45.55|47.36|45.36|0
1742366400000|2025-03-19 06:40:00|47.55|45.55|47.49|45.49|47.61|45.61|47.43|45.43|0
1742366700000|2025-03-19 06:45:00|47.48|45.48|47.53|45.53|47.53|45.53|47.38|45.38|0
1742367000000|2025-03-19 06:50:00|47.52|45.52|47.42|45.42|47.59|45.59|47.4|45.4|0
1742367300000|2025-03-19 06:55:00|47.41|45.41|47.37|45.37|47.44|45.44|47.36|45.36|0
1742367600000|2025-03-19 07:00:00|47.4|45.4|47.75|45.75|47.81|45.81|47.4|45.4|0
1742367900000|2025-03-19 07:05:00|47.74|45.74|48.08|46.08|48.08|46.08|47.74|45.74|0
1742368200000|2025-03-19 07:10:00|48.06|46.06|48.25|46.25|48.34|46.34|47.94|45.94|0
1742368500000|2025-03-19 07:15:00|48.21|46.21|47.7|45.7|48.21|46.21|47.7|45.7|0
1742368800000|2025-03-19 07:20:00|47.71|45.71|47.82|45.82|47.92|45.92|47.61|45.61|0
1742369100000|2025-03-19 07:25:00|47.79|45.79|47.6|45.6|47.82|45.82|47.56|45.56|0
1742369400000|2025-03-19 07:30:00|47.64|45.64|47.7|45.7|47.75|45.75|47.53|45.53|0
1742369700000|2025-03-19 07:35:00|47.75|45.75|48.36|46.36|48.43|46.43|47.68|45.68|0
1742370000000|2025-03-19 07:40:00|48.35|46.35|48.72|46.72|48.95|46.95|48.25|46.25|0
1742370300000|2025-03-19 07:45:00|48.76|46.76|48.51|46.51|48.89|46.89|48.1|46.1|0
1742370600000|2025-03-19 07:50:00|48.48|46.48|48.39|46.39|48.51|46.51|48.21|46.21|0
1742370900000|2025-03-19 07:55:00|48.4|46.4|48.55|46.55|48.77|46.77|48.36|46.36|0
1742371200000|2025-03-19 08:00:00|48.61|46.61|48.18|46.18|48.61|46.61|48.03|46.03|0
1742371500000|2025-03-19 08:05:00|48.2|46.2|47.78|45.78|48.32|46.32|47.72|45.72|0
1742371800000|2025-03-19 08:10:00|47.79|45.79|47.87|45.87|48.17|46.17|47.78|45.78|0
1742372100000|2025-03-19 08:15:00|47.85|45.85|47.89|45.89|48.21|46.21|47.85|45.85|0
1742372400000|2025-03-19 08:20:00|47.91|45.91|47.87|45.87|47.98|45.98|47.7|45.7|0
1742372700000|2025-03-19 08:25:00|47.85|45.85|47.52|45.52|47.89|45.89|47.46|45.46|0
1742373000000|2025-03-19 08:30:00|47.5|45.5|47.12|45.12|47.57|45.57|47.12|45.12|0
1742373300000|2025-03-19 08:35:00|47.1|45.1|47.2|45.2|47.2|45.2|47.05|45.05|0
1742373600000|2025-03-19 08:40:00|47.18|45.18|47.41|45.41|47.51|45.51|47.18|45.18|0
1742373900000|2025-03-19 08:45:00|47.43|45.43|47.26|45.26|47.55|45.55|47.26|45.26|0
1742374200000|2025-03-19 08:50:00|47.28|45.28|47.35|45.35|47.55|45.55|47.26|45.26|0
1742374500000|2025-03-19 08:55:00|47.3|45.3|47.54|45.54|47.54|45.54|47.3|45.3|0
1742374800000|2025-03-19 09:00:00|47.53|45.53|47.66|45.66|47.75|45.75|47.49|45.49|0
1742375100000|2025-03-19 09:05:00|47.68|45.68|47.4|45.4|47.71|45.71|47.38|45.38|0
1742375400000|2025-03-19 09:10:00|47.39|45.39|47.93|45.93|47.95|45.95|47.36|45.36|0
1742375700000|2025-03-19 09:15:00|47.9|45.9|47.83|45.83|47.96|45.96|47.77|45.77|0
1742376000000|2025-03-19 09:20:00|47.85|45.85|47.51|45.51|47.85|45.85|47.51|45.51|0
1742376300000|2025-03-19 09:25:00|47.53|45.53|47.23|45.23|47.53|45.53|47.19|45.19|0
1742376600000|2025-03-19 09:30:00|47.27|45.27|47.01|45.01|47.31|45.31|46.89|44.89|0
1742376900000|2025-03-19 09:35:00|47.04|45.04|46.93|44.93|47.04|45.04|46.89|44.89|0
1742377200000|2025-03-19 09:40:00|46.95|44.95|46.93|44.93|47.04|45.04|46.84|44.84|0
1742377500000|2025-03-19 09:45:00|46.91|44.91|46.54|44.54|48.28|46.28|46.54|44.54|0
1742377800000|2025-03-19 09:50:00|46.59|44.59|46.39|44.39|46.62|44.62|46.39|44.39|0
1742378100000|2025-03-19 09:55:00|46.41|44.41|46.47|44.47|46.55|44.55|46.37|44.37|0
1742378400000|2025-03-19 10:00:00|46.48|44.48|46.28|44.28|46.49|44.49|46.19|44.19|0
1742378700000|2025-03-19 10:05:00|46.3|44.3|46.44|44.44|46.49|44.49|46.26|44.26|0
1742379000000|2025-03-19 10:10:00|46.45|44.45|46.3|44.3|46.49|44.49|46.21|44.21|0
1742379300000|2025-03-19 10:15:00|46.32|44.32|46.31|44.31|46.46|44.46|46.28|44.28|0
1742379600000|2025-03-19 10:20:00|46.32|44.32|46.38|44.38|46.42|44.42|46.26|44.26|0
1742379900000|2025-03-19 10:25:00|46.4|44.4|46.27|44.27|46.46|44.46|46.25|44.25|0
1742380200000|2025-03-19 10:30:00|46.28|44.28|46.2|44.2|46.31|44.31|46.06|44.06|0
1742380500000|2025-03-19 10:35:00|46.21|44.21|46.35|44.35|46.55|44.55|46.17|44.17|0
1742380800000|2025-03-19 10:40:00|46.33|44.33|46.47|44.47|46.56|44.56|46.33|44.33|0
1742381100000|2025-03-19 10:45:00|46.45|44.45|46.51|44.51|46.58|44.58|46.35|44.35|0
1742381400000|2025-03-19 10:50:00|46.53|44.53|46.62|44.62|46.7|44.7|46.51|44.51|0
1742381700000|2025-03-19 10:55:00|46.61|44.61|46.48|44.48|46.68|44.68|46.46|44.46|0
1742382000000|2025-03-19 11:00:00|46.51|44.51|46.42|44.42|46.53|44.53|46.42|44.42|0
1742382300000|2025-03-19 11:05:00|46.44|44.44|46.42|44.42|46.47|44.47|46.4|44.4|0
1742382600000|2025-03-19 11:10:00|46.4|44.4|46.2|44.2|46.44|44.44|46.18|44.18|0
1742382900000|2025-03-19 11:15:00|46.19|44.19|46.28|44.28|46.4|44.4|46.19|44.19|0
1742383200000|2025-03-19 11:20:00|46.29|44.29|46.27|44.27|46.4|44.4|46.23|44.23|0
1742383500000|2025-03-19 11:25:00|46.25|44.25|46.29|44.29|46.33|44.33|46.17|44.17|0
1742383800000|2025-03-19 11:30:00|46.32|44.32|46.32|44.32|46.35|44.35|46.29|44.29|0
1742384100000|2025-03-19 11:35:00|46.3|44.3|46.11|44.11|46.35|44.35|46.1|44.1|0
1742384400000|2025-03-19 11:40:00|46.12|44.12|46.03|44.03|46.18|44.18|46|44|0
1742384700000|2025-03-19 11:45:00|46.02|44.02|46.16|44.16|46.27|44.27|46.02|44.02|0
1742385000000|2025-03-19 11:50:00|46.18|44.18|46.24|44.24|46.26|44.26|46.16|44.16|0
1742385300000|2025-03-19 11:55:00|46.22|44.22|46.31|44.31|46.79|44.79|46.14|44.14|0
1742385600000|2025-03-19 12:00:00|46.3|44.3|46.49|44.49|46.57|44.57|46.12|44.12|0
1742385900000|2025-03-19 12:05:00|46.51|44.51|46.57|44.57|46.64|44.64|46.32|44.32|0
1742386200000|2025-03-19 12:10:00|46.55|44.55|46.53|44.53|46.59|44.59|46.39|44.39|0
1742386500000|2025-03-19 12:15:00|46.55|44.55|46.7|44.7|46.7|44.7|46.28|44.28|0
1742386800000|2025-03-19 12:20:00|46.67|44.67|46.86|44.86|46.9|44.9|46.67|44.67|0
1742387100000|2025-03-19 12:25:00|46.84|44.84|46.84|44.84|46.97|44.97|46.61|44.61|0
1742387400000|2025-03-19 12:30:00|46.86|44.86|46.73|44.73|47.03|45.03|46.71|44.71|0
1742387700000|2025-03-19 12:35:00|46.69|44.69|47|45|47.01|45.01|46.69|44.69|0
1742388000000|2025-03-19 12:40:00|47.01|45.01|46.64|44.64|47.07|45.07|46.62|44.62|0
1742388300000|2025-03-19 12:45:00|46.62|44.62|46.54|44.54|46.67|44.67|46.41|44.41|0
1742388600000|2025-03-19 12:50:00|46.56|44.56|46.47|44.47|46.58|44.58|46.45|44.45|0
1742388900000|2025-03-19 12:55:00|46.49|44.49|46.64|44.64|46.82|44.82|46.49|44.49|0
1742389200000|2025-03-19 13:00:00|46.66|44.66|46.68|44.68|46.68|44.68|46.49|44.49|0
1742389500000|2025-03-19 13:05:00|46.72|44.72|46.62|44.62|46.72|44.72|46.43|44.43|0
1742389800000|2025-03-19 13:10:00|46.64|44.64|46.68|44.68|46.89|44.89|46.6|44.6|0
1742390100000|2025-03-19 13:15:00|46.66|44.66|46.59|44.59|46.85|44.85|46.47|44.47|0
1742390400000|2025-03-19 13:20:00|46.61|44.61|46.58|44.58|46.76|44.76|46.5|44.5|0
1742390700000|2025-03-19 13:25:00|46.59|44.59|46.45|43.65|47.16|44.59|46.4|43.6|0
1742391000000|2025-03-19 13:30:00|46.05|44.05|46.17|44.17|46.38|44.38|45.67|43.67|0
1742391300000|2025-03-19 13:35:00|46.13|44.13|46.07|44.07|46.57|44.57|45.93|43.93|0
1742391600000|2025-03-19 13:40:00|46.06|44.06|46.53|44.53|46.9|44.9|45.93|43.93|0
1742391900000|2025-03-19 13:45:00|46.56|44.56|45.46|43.46|46.59|44.59|45.18|43.18|0
1742392200000|2025-03-19 13:50:00|45.42|43.42|44.82|42.82|46.18|44.18|44.76|42.76|0
1742392500000|2025-03-19 13:55:00|44.84|42.84|45.08|43.08|45.09|43.09|44.66|42.66|0
1742392800000|2025-03-19 14:00:00|45.05|43.05|44.31|42.31|45.53|43.53|44.21|42.21|0
1742393100000|2025-03-19 14:05:00|44.33|42.33|43.72|41.72|44.35|42.35|43.65|41.65|0
1742393400000|2025-03-19 14:10:00|43.71|41.71|44.04|42.04|44.45|42.45|43.71|41.71|0
1742393700000|2025-03-19 14:15:00|44.02|42.02|43.91|41.91|44.24|42.24|43.87|41.87|0
1742394000000|2025-03-19 14:20:00|43.88|41.88|44.02|42.02|44.09|42.09|43.78|41.78|0
1742394300000|2025-03-19 14:25:00|44|42|44.36|42.36|44.42|42.42|43.9|41.9|0
1742394600000|2025-03-19 14:30:00|44.34|42.34|44.24|42.24|44.5|42.5|44.06|42.06|0
1742394900000|2025-03-19 14:35:00|44.28|42.28|44.44|42.44|44.48|42.48|44.12|42.12|0
1742395200000|2025-03-19 14:40:00|44.42|42.42|44.78|42.78|44.96|42.96|44.29|42.29|0
1742395500000|2025-03-19 14:45:00|44.8|42.8|44.66|42.66|45.08|43.08|44.58|42.58|0
1742395800000|2025-03-19 14:50:00|44.68|42.68|45.12|43.12|45.21|43.21|44.65|42.65|0
1742396100000|2025-03-19 14:55:00|45.17|43.17|45.18|43.18|45.31|43.31|44.92|42.92|0
1742396400000|2025-03-19 15:00:00|45.14|43.14|44.84|42.84|45.27|43.27|44.78|42.78|0
1742396700000|2025-03-19 15:05:00|44.86|42.86|44.31|42.31|44.92|42.92|44.29|42.29|0
1742397000000|2025-03-19 15:10:00|44.29|42.29|44.26|42.26|44.55|42.55|44.15|42.15|0
1742397300000|2025-03-19 15:15:00|44.23|42.23|44.95|42.95|44.97|42.97|44.2|42.2|0
1742397600000|2025-03-19 15:20:00|44.97|42.97|44.12|42.12|45.07|43.07|43.94|41.94|0
1742397900000|2025-03-19 15:25:00|44.14|42.14|43.96|41.96|44.32|42.32|43.82|41.82|0
1742398200000|2025-03-19 15:30:00|43.94|41.94|43.8|41.8|44.14|42.14|43.66|41.66|0
1742398500000|2025-03-19 15:35:00|43.78|41.78|43.72|41.72|43.94|41.94|43.6|41.6|0
1742398800000|2025-03-19 15:40:00|43.74|41.74|44.15|42.15|44.15|42.15|43.41|41.41|0
1742399100000|2025-03-19 15:45:00|44.13|42.13|42.99|40.99|44.13|42.13|42.99|40.99|0
1742399400000|2025-03-19 15:50:00|42.97|40.97|42.52|40.52|42.97|40.97|42.31|40.31|0
1742399700000|2025-03-19 15:55:00|42.5|40.5|42.72|40.72|42.89|40.89|42.5|40.5|0
1742400000000|2025-03-19 16:00:00|42.7|40.7|43.05|41.05|43.17|41.17|42.58|40.58|0
1742400300000|2025-03-19 16:05:00|43.03|41.03|42.97|40.97|43.1|41.1|42.7|40.7|0
1742400600000|2025-03-19 16:10:00|42.99|40.99|43.44|41.44|43.5|41.5|42.91|40.91|0
1742400900000|2025-03-19 16:15:00|43.4|41.4|42.73|40.73|43.58|41.58|42.65|40.65|0
1742401200000|2025-03-19 16:20:00|42.78|40.78|42.72|40.72|42.9|40.9|42.51|40.51|0
1742401500000|2025-03-19 16:25:00|42.74|40.74|42.47|40.47|42.86|40.86|42.43|40.43|0
1742401800000|2025-03-19 16:30:00|42.49|40.49|42.7|40.7|42.96|40.96|42.41|40.41|0
1742402100000|2025-03-19 16:35:00|42.72|40.72|42.86|40.86|42.97|40.97|42.66|40.66|0
1742402400000|2025-03-19 16:40:00|42.9|40.9|42.84|40.84|43.01|41.01|42.82|40.82|0
1742402700000|2025-03-19 16:45:00|42.82|40.82|42.94|40.94|42.99|40.99|42.8|40.8|0
1742403000000|2025-03-19 16:50:00|42.93|40.93|42.6|40.6|43.08|41.08|42.6|40.6|0
1742403300000|2025-03-19 16:55:00|42.62|40.62|42.95|40.95|43.19|41.19|42.62|40.62|0
1742403600000|2025-03-19 17:00:00|43.05|41.05|43.14|41.14|43.26|41.26|42.77|40.77|0
1742403900000|2025-03-19 17:05:00|43.12|41.12|43.56|41.56|43.66|41.66|43.07|41.07|0
1742404200000|2025-03-19 17:10:00|43.57|41.57|43.98|41.98|44.07|42.07|43.48|41.48|0
1742404500000|2025-03-19 17:15:00|44|42|43.87|41.87|44.23|42.23|43.02|41.02|0
1742404800000|2025-03-19 17:20:00|43.91|41.91|43.93|41.93|43.97|41.97|43.7|41.7|0
1742405100000|2025-03-19 17:25:00|43.95|41.95|44.19|42.19|44.23|42.23|43.88|41.88|0
1742405400000|2025-03-19 17:30:00|44.17|42.17|43.84|41.84|44.56|42.56|43.78|41.78|0
1742405700000|2025-03-19 17:35:00|43.86|41.86|43.22|41.22|43.86|41.86|43.2|41.2|0
1742406000000|2025-03-19 17:40:00|43.23|41.23|43.69|41.69|43.75|41.75|42.67|40.67|0
1742406300000|2025-03-19 17:45:00|43.7|41.7|44.22|42.22|44.44|42.44|43.59|41.59|0
1742406600000|2025-03-19 17:50:00|44.24|42.24|43.84|41.84|44.24|42.24|43.46|41.46|0
1742406900000|2025-03-19 17:55:00|43.88|41.88|44.14|41.64|44.29|41.98|43.74|41.53|0
1742407200000|2025-03-19 18:00:00|44.44|41.94|43.01|40.51|44.97|42.47|42.31|39.81|0
1742407500000|2025-03-19 18:05:00|42.95|40.45|42.51|40.01|43.89|41.39|42.41|39.91|0
1742407800000|2025-03-19 18:10:00|42.53|40.03|42.43|39.93|42.64|40.14|41.11|38.61|0
1742408100000|2025-03-19 18:15:00|42.21|39.71|42.14|40.14|42.31|40.16|41.65|39.6|0
1742408400000|2025-03-19 18:20:00|42.18|40.18|42.21|40.21|42.46|40.46|41.96|39.96|0
1742408700000|2025-03-19 18:25:00|42.29|40.29|42.62|40.62|42.84|40.84|42.04|40.04|0
1742409000000|2025-03-19 18:30:00|42.5|40.5|41.55|39.55|42.5|40.5|40.96|38.96|0
1742409300000|2025-03-19 18:35:00|41.57|39.57|41.89|39.89|42.09|40.09|41.28|39.28|0
1742409600000|2025-03-19 18:40:00|41.87|39.87|40.82|38.82|42.18|40.18|40.63|38.63|0
1742409900000|2025-03-19 18:45:00|40.84|38.84|41.41|39.41|41.51|39.51|40.63|38.63|0
1742410200000|2025-03-19 18:50:00|41.38|39.38|40.58|38.58|41.41|39.41|40.23|38.23|0
1742410500000|2025-03-19 18:55:00|40.54|38.54|40.11|38.11|40.81|38.81|39.93|37.93|0
1742410800000|2025-03-19 19:00:00|40.16|38.16|39.96|37.96|40.41|38.41|38.93|36.93|0
1742411100000|2025-03-19 19:05:00|40.02|38.02|38.61|36.61|40.09|38.09|38.48|36.48|0
1742411400000|2025-03-19 19:10:00|38.63|36.63|38.88|36.88|39.32|37.32|38.27|36.27|0
1742411700000|2025-03-19 19:15:00|38.86|36.86|39.35|37.35|39.42|37.42|38.66|36.66|0
1742412000000|2025-03-19 19:20:00|39.32|37.32|40.02|38.02|40.34|38.34|39.29|37.29|0
1742412300000|2025-03-19 19:25:00|40|38|40.92|38.92|41.39|39.39|39.66|37.66|0
1742412600000|2025-03-19 19:30:00|40.98|38.98|40|38|41.09|39.09|39.74|37.74|0
1742412900000|2025-03-19 19:35:00|39.96|37.96|39.77|37.77|40.56|38.56|39.56|37.56|0
1742413200000|2025-03-19 19:40:00|39.79|37.79|39.15|37.15|39.9|37.9|39.06|37.06|0
1742413500000|2025-03-19 19:45:00|39.17|37.17|39.71|37.71|39.9|37.9|39.04|37.04|0
1742413800000|2025-03-19 19:50:00|40.12|38.12|40.36|38.36|40.87|38.87|40.03|38.03|0
1742414100000|2025-03-19 19:55:00|40.63|38.63|40.85|38.85|41.02|39.02|40.53|38.53|0
1742414400000|2025-03-19 20:00:00|40.59|38.59|40.42|38.42|40.79|38.79|40.36|38.36|0
1742414700000|2025-03-19 20:05:00|40.44|38.44|40.38|38.38|40.51|38.51|40.3|38.3|0
1742415000000|2025-03-19 20:10:00|40.36|38.36|40.49|38.49|40.53|38.53|40.34|38.34|0
1742415300000|2025-03-19 20:15:00|40.47|38.47|40.51|38.51|40.56|38.56|40.38|38.38|0
1742415600000|2025-03-19 20:20:00|40.52|38.52|42.05|40.05|42.07|40.07|40.51|38.51|0
1742415900000|2025-03-19 20:25:00|42.07|40.07|42.03|40.03|42.07|40.07|41.99|39.99|0
1742416200000|2025-03-19 20:30:00|42.04|40.04|42.11|40.11|42.17|40.17|42.04|40.04|0
1742416500000|2025-03-19 20:35:00|42.13|40.13|42.01|40.01|42.13|40.13|42.01|40.01|0
1742416800000|2025-03-19 20:40:00|42.03|40.03|42.12|40.12|42.16|40.16|41.99|39.99|0
1742417100000|2025-03-19 20:45:00|42.18|40.18|42.08|40.08|42.22|40.22|42.08|40.08|0
1742417400000|2025-03-19 20:50:00|42.1|40.1|42.16|40.16|42.22|40.22|42.08|40.08|0
1742417700000|2025-03-19 20:55:00|42.56|39.76|42.56|39.76|42.6|39.8|42.48|39.68|0
1742418000000|2025-03-19 21:00:00|42.57|39.77|42.54|39.74|42.57|39.77|42.54|39.74|0
1742418300000|2025-03-19 21:05:00|42.53|39.73|42.54|39.74|42.54|39.74|42.5|39.7|0
1742418600000|2025-03-19 21:10:00|42.55|39.75|42.49|39.69|42.55|39.75|42.48|39.68|0
1742418900000|2025-03-19 21:15:00|42.48|39.68|42.48|39.68|42.51|39.71|42.45|39.65|0
1742419200000|2025-03-19 21:20:00|42.49|39.69|42.48|39.68|42.49|39.69|42.47|39.67|0
1742419500000|2025-03-19 21:25:00|42.45|39.65|42.45|39.65|42.48|39.68|42.45|39.65|0
1742419800000|2025-03-19 21:30:00|42.47|39.67|42.46|39.66|42.47|39.67|42.43|39.63|0
1742420100000|2025-03-19 21:35:00|42.45|39.65|42.46|39.66|42.46|39.66|42.43|39.63|0
1742420400000|2025-03-19 21:40:00|42.44|39.64|42.45|39.65|42.46|39.66|42.42|39.62|0
1742420700000|2025-03-19 21:45:00|42.44|39.64|42.44|39.64|42.48|39.68|42.43|39.63|0
1742421000000|2025-03-19 21:50:00|42.45|39.65|42.44|39.64|42.45|39.65|42.44|39.64|0
1742421300000|2025-03-19 21:55:00|42.43|39.63|42.43|39.63|42.44|39.64|42.42|39.62|0
1742421600000|2025-03-19 22:00:00|42.32|39.52|42.29|39.49|42.42|39.62|42.23|39.43|0
1742421900000|2025-03-19 22:05:00|42.31|39.51|42.06|39.26|42.4|39.6|42.04|39.24|0
1742422200000|2025-03-19 22:10:00|42.08|39.28|41.72|38.92|42.08|39.28|41.72|38.92|0
1742422500000|2025-03-19 22:15:00|41.7|38.9|41.86|39.06|41.9|39.1|41.7|38.9|0
1742422800000|2025-03-19 22:20:00|41.87|39.07|41.83|39.03|41.87|39.07|41.81|39.01|0
1742423100000|2025-03-19 22:25:00|41.81|39.01|41.71|38.91|41.83|39.03|41.64|38.84|0
1742423400000|2025-03-19 22:30:00|41.75|38.95|41.68|38.88|41.81|39.01|41.66|38.86|0
1742423700000|2025-03-19 22:35:00|41.67|38.87|41.56|38.76|41.69|38.89|41.54|38.74|0
1742424000000|2025-03-19 22:40:00|41.54|38.74|41.56|38.76|41.56|38.76|41.54|38.74|0
1742424300000|2025-03-19 22:45:00|41.54|38.74|41.26|38.46|41.56|38.76|41.22|38.42|0
1742424600000|2025-03-19 22:50:00|41.28|38.48|41.37|38.57|41.39|38.59|41.23|38.43|0
1742424900000|2025-03-19 22:55:00|41.35|38.55|41.5|38.7|41.57|38.77|41.35|38.55|0
1742425200000|2025-03-19 23:00:00|41.48|38.68|41.59|38.79|41.65|38.85|41.41|38.61|0
1742425500000|2025-03-19 23:05:00|41.58|38.78|41.48|38.68|41.65|38.85|41.46|38.66|0
1742425800000|2025-03-19 23:10:00|41.49|38.69|41.61|38.81|41.63|38.83|41.49|38.69|0
1742426100000|2025-03-19 23:15:00|41.59|38.79|41.58|38.78|41.62|38.82|41.51|38.71|0
1742426400000|2025-03-19 23:20:00|41.57|38.77|41.52|38.72|41.62|38.82|41.51|38.71|0
1742426700000|2025-03-19 23:25:00|41.51|38.71|41.47|38.67|41.51|38.71|41.43|38.63|0
1742427000000|2025-03-19 23:30:00|41.46|38.66|41.47|38.67|41.59|38.79|41.45|38.65|0
1742427300000|2025-03-19 23:35:00|41.46|38.66|41.41|38.61|41.54|38.74|41.32|38.52|0
1742427600000|2025-03-19 23:40:00|41.4|38.6|41.39|38.59|41.45|38.65|41.32|38.52|0
1742427900000|2025-03-19 23:45:00|41.36|38.56|41.33|38.53|41.39|38.59|41.3|38.5|0
1742428200000|2025-03-19 23:50:00|41.31|38.51|41.31|38.51|41.35|38.55|41.29|38.49|0
1742428500000|2025-03-19 23:55:00|41.33|38.53|41.2|38.4|41.35|38.55|41.14|38.34|0
1742428800000|2025-03-20 00:00:00|41.16|38.36|41.29|38.49|41.35|38.55|41.08|38.28|0
1742429100000|2025-03-20 00:05:00|41.31|38.51|41.27|38.47|41.34|38.54|41.22|38.42|0
1742429400000|2025-03-20 00:10:00|41.29|38.49|41.36|38.56|41.38|38.58|41.27|38.47|0
1742429700000|2025-03-20 00:15:00|41.42|38.62|40.94|38.94|41.48|39.04|40.91|38.6|0
1742430000000|2025-03-20 00:20:00|40.92|38.92|40.75|38.75|40.92|38.92|40.75|38.75|0
1742430300000|2025-03-20 00:25:00|40.74|38.74|40.6|38.6|40.74|38.74|40.57|38.57|0
1742430600000|2025-03-20 00:30:00|40.62|38.62|40.44|38.44|40.68|38.68|40.44|38.44|0
1742430900000|2025-03-20 00:35:00|40.46|38.46|40.53|38.53|40.56|38.56|40.42|38.42|0
1742431200000|2025-03-20 00:40:00|40.51|38.51|40.49|38.49|40.58|38.58|40.47|38.47|0
1742431500000|2025-03-20 00:45:00|40.47|38.47|40.54|38.54|40.56|38.56|40.41|38.41|0
1742431800000|2025-03-20 00:50:00|40.55|38.55|40.52|38.52|40.59|38.59|40.51|38.51|0
1742432100000|2025-03-20 00:55:00|40.54|38.54|40.52|38.52|40.6|38.6|40.5|38.5|0
1742432400000|2025-03-20 01:00:00|40.53|38.53|40.59|38.59|40.6|38.6|40.51|38.51|0
1742432700000|2025-03-20 01:05:00|40.61|38.61|40.62|38.62|40.63|38.63|40.57|38.57|0
1742433000000|2025-03-20 01:10:00|40.63|38.63|40.44|38.44|40.63|38.63|40.41|38.41|0
1742433300000|2025-03-20 01:15:00|40.45|38.45|40.46|38.46|40.5|38.5|40.44|38.44|0
1742433600000|2025-03-20 01:20:00|40.44|38.44|40.5|38.5|40.57|38.57|40.42|38.42|0
1742433900000|2025-03-20 01:25:00|40.51|38.51|40.57|38.57|40.58|38.58|40.5|38.5|0
1742434200000|2025-03-20 01:30:00|40.58|38.58|40.62|38.62|40.67|38.67|40.58|38.58|0
1742434500000|2025-03-20 01:35:00|40.64|38.64|40.66|38.66|40.68|38.68|40.62|38.62|0
1742434800000|2025-03-20 01:40:00|40.65|38.65|40.74|38.74|40.77|38.77|40.6|38.6|0
1742435100000|2025-03-20 01:45:00|40.75|38.75|40.73|38.73|40.81|38.81|40.69|38.69|0
1742435400000|2025-03-20 01:50:00|40.71|38.71|40.78|38.78|40.86|38.86|40.7|38.7|0
1742435700000|2025-03-20 01:55:00|40.77|38.77|40.82|38.82|40.88|38.88|40.71|38.71|0
1742436000000|2025-03-20 02:00:00|40.84|38.84|40.69|38.69|40.84|38.84|40.63|38.63|0
1742436300000|2025-03-20 02:05:00|40.67|38.67|40.71|38.71|40.73|38.73|40.65|38.65|0
1742436600000|2025-03-20 02:10:00|40.72|38.72|40.55|38.55|40.84|38.84|40.52|38.52|0
1742436900000|2025-03-20 02:15:00|40.54|38.54|40.55|38.55|40.6|38.6|40.52|38.52|0
1742437200000|2025-03-20 02:20:00|40.54|38.54|40.5|38.5|40.57|38.57|40.46|38.46|0
1742437500000|2025-03-20 02:25:00|40.48|38.48|40.33|38.33|40.48|38.48|40.22|38.22|0
1742437800000|2025-03-20 02:30:00|40.35|38.35|40.33|38.33|40.37|38.37|40.24|38.24|0
1742438100000|2025-03-20 02:35:00|40.35|38.35|40.42|38.42|40.48|38.48|40.35|38.35|0
1742438400000|2025-03-20 02:40:00|40.4|38.4|40.36|38.36|40.4|38.4|40.33|38.33|0
1742438700000|2025-03-20 02:45:00|40.35|38.35|40.47|38.47|40.49|38.49|40.34|38.34|0
1742439000000|2025-03-20 02:50:00|40.45|38.45|40.29|38.29|40.45|38.45|40.25|38.25|0
1742439300000|2025-03-20 02:55:00|40.3|38.3|40.32|38.32|40.34|38.34|40.29|38.29|0
1742439600000|2025-03-20 03:00:00|40.3|38.3|40.17|38.17|40.3|38.3|40.15|38.15|0
1742439900000|2025-03-20 03:05:00|40.19|38.19|40.1|38.1|40.2|38.2|40.08|38.08|0
1742440200000|2025-03-20 03:10:00|40.08|38.08|39.91|37.91|40.08|38.08|39.89|37.89|0
1742440500000|2025-03-20 03:15:00|39.89|37.89|39.89|37.89|39.97|37.97|39.86|37.86|0
1742440800000|2025-03-20 03:20:00|39.91|37.91|39.98|37.98|40|38|39.91|37.91|0
1742441100000|2025-03-20 03:25:00|40|38|40.02|38.02|40.02|38.02|39.95|37.95|0
1742441400000|2025-03-20 03:30:00|40|38|39.98|37.98|40.07|38.07|39.98|37.98|0
1742441700000|2025-03-20 03:35:00|39.99|37.99|40|38|40.02|38.02|39.95|37.95|0
1742442000000|2025-03-20 03:40:00|40.02|38.02|39.97|37.97|40.03|38.03|39.92|37.92|0
1742442300000|2025-03-20 03:45:00|39.98|37.98|40.07|38.07|40.09|38.09|39.96|37.96|0
1742442600000|2025-03-20 03:50:00|40.09|38.09|40.08|38.08|40.1|38.1|40.07|38.07|0
1742442900000|2025-03-20 03:55:00|40.1|38.1|40.07|38.07|40.12|38.12|40.07|38.07|0
1742443200000|2025-03-20 04:00:00|40.05|38.05|40.12|38.12|40.12|38.12|40.05|38.05|0
1742443500000|2025-03-20 04:05:00|40.1|38.1|40.1|38.1|40.11|38.11|40.06|38.06|0
1742443800000|2025-03-20 04:10:00|40.09|38.09|40.12|38.12|40.13|38.13|40.08|38.08|0
1742444100000|2025-03-20 04:15:00|40.1|38.1|40.06|38.06|40.12|38.12|40.06|38.06|0
1742444400000|2025-03-20 04:20:00|40.08|38.08|40.01|38.01|40.08|38.08|40|38|0
1742444700000|2025-03-20 04:25:00|40|38|39.98|37.98|40|38|39.95|37.95|0
1742445000000|2025-03-20 04:30:00|39.96|37.96|39.98|37.98|39.98|37.98|39.93|37.93|0
1742445300000|2025-03-20 04:35:00|39.97|37.97|40.13|38.13|40.15|38.15|39.97|37.97|0
1742445600000|2025-03-20 04:40:00|40.15|38.15|40.2|38.2|40.22|38.22|40.13|38.13|0
1742445900000|2025-03-20 04:45:00|40.18|38.18|40.14|38.14|40.19|38.19|40.14|38.14|0
1742446200000|2025-03-20 04:50:00|40.11|38.11|40.1|38.1|40.12|38.12|40.08|38.08|0
1742446500000|2025-03-20 04:55:00|40.11|38.11|40.08|38.08|40.12|38.12|40.08|38.08|0
1742446800000|2025-03-20 05:00:00|40.09|38.09|40.14|38.14|40.18|38.18|40.07|38.07|0
1742447100000|2025-03-20 05:05:00|40.13|38.13|40.14|38.14|40.19|38.19|40.12|38.12|0
1742447400000|2025-03-20 05:10:00|40.12|38.12|40.08|38.08|40.14|38.14|40.08|38.08|0
1742447700000|2025-03-20 05:15:00|40.1|38.1|40.1|38.1|40.15|38.15|40.06|38.06|0
1742448000000|2025-03-20 05:20:00|40.13|38.13|40.11|38.11|40.19|38.19|40.1|38.1|0
1742448300000|2025-03-20 05:25:00|40.13|38.13|40.09|38.09|40.13|38.13|40.04|38.04|0
1742448600000|2025-03-20 05:30:00|40.11|38.11|40.06|38.06|40.11|38.11|40.04|38.04|0
1742448900000|2025-03-20 05:35:00|40.05|38.05|40.05|38.05|40.11|38.11|40.04|38.04|0
1742449200000|2025-03-20 05:40:00|40.06|38.06|40.11|38.11|40.14|38.14|40.05|38.05|0
1742449500000|2025-03-20 05:45:00|40.1|38.1|40.03|38.03|40.13|38.13|40.02|38.02|0
1742449800000|2025-03-20 05:50:00|40.02|38.02|40.01|38.01|40.03|38.03|39.98|37.98|0
1742450100000|2025-03-20 05:55:00|40|38|39.94|37.94|40.01|38.01|39.9|37.9|0
1742450400000|2025-03-20 06:00:00|39.96|37.96|39.92|37.92|40.03|38.03|39.9|37.9|0
1742450700000|2025-03-20 06:05:00|39.93|37.93|40.02|38.02|40.03|38.03|39.92|37.92|0
1742451000000|2025-03-20 06:10:00|40.01|38.01|40.09|38.09|40.1|38.1|39.96|37.96|0
1742451300000|2025-03-20 06:15:00|40.08|38.08|40.08|38.08|40.12|38.12|40.04|38.04|0
1742451600000|2025-03-20 06:20:00|40.07|38.07|40.12|38.12|40.13|38.13|40.02|38.02|0
1742451900000|2025-03-20 06:25:00|40.13|38.13|40.28|38.28|40.32|38.32|40.12|38.12|0
1742452200000|2025-03-20 06:30:00|40.26|38.26|40.28|38.28|40.33|38.33|40.2|38.2|0
1742452500000|2025-03-20 06:35:00|40.3|38.3|40.42|38.42|40.42|38.42|40.28|38.28|0
1742452800000|2025-03-20 06:40:00|40.44|38.44|40.18|38.18|40.5|38.5|40.18|38.18|0
1742453100000|2025-03-20 06:45:00|40.16|38.16|40.24|38.24|41.13|39.13|39.83|37.83|0
1742453400000|2025-03-20 06:50:00|40.23|38.23|40.28|38.28|40.3|38.3|40.19|38.19|0
1742453700000|2025-03-20 06:55:00|40.3|38.3|40.35|38.35|40.39|38.39|40.28|38.28|0
1742454000000|2025-03-20 07:00:00|40.37|38.37|40.18|38.18|40.52|38.52|40.11|38.11|0
1742454300000|2025-03-20 07:05:00|40.17|38.17|40.11|38.11|40.26|38.26|40.11|38.11|0
1742454600000|2025-03-20 07:10:00|40.09|38.09|40.11|38.11|40.11|38.11|39.98|37.98|0
1742454900000|2025-03-20 07:15:00|40.09|38.09|40.31|38.31|40.31|38.31|40.07|38.07|0
1742455200000|2025-03-20 07:20:00|40.38|38.38|40.2|38.2|40.47|38.47|40.14|38.14|0
1742455500000|2025-03-20 07:25:00|40.22|38.22|40.21|38.21|40.27|38.27|40.13|38.13|0
1742455800000|2025-03-20 07:30:00|40.2|38.2|40.34|38.34|40.36|38.36|40.2|38.2|0
1742456100000|2025-03-20 07:35:00|40.36|38.36|40.37|38.37|40.45|38.45|40.34|38.34|0
1742456400000|2025-03-20 07:40:00|40.36|38.36|40.39|38.39|40.44|38.44|40.36|38.36|0
1742456700000|2025-03-20 07:45:00|40.41|38.41|40.39|38.39|40.51|38.51|40.35|38.35|0
1742457000000|2025-03-20 07:50:00|40.41|38.41|40.47|38.47|40.49|38.49|40.32|38.32|0
1742457300000|2025-03-20 07:55:00|40.45|38.45|40.46|38.46|40.51|38.51|40.39|38.39|0
1742457600000|2025-03-20 08:00:00|40.43|38.43|40.22|38.22|40.43|38.43|40.21|38.21|0
1742457900000|2025-03-20 08:05:00|40.24|38.24|40.24|38.24|40.35|38.35|40.09|38.09|0
1742458200000|2025-03-20 08:10:00|40.26|38.26|39.93|37.93|40.26|38.26|39.93|37.93|0
1742458500000|2025-03-20 08:15:00|39.94|37.94|40|38|40.07|38.07|39.93|37.93|0
1742458800000|2025-03-20 08:20:00|39.98|37.98|39.91|37.91|40|38|39.89|37.89|0
1742459100000|2025-03-20 08:25:00|39.92|37.92|39.94|37.94|40|38|39.88|37.88|0
1742459400000|2025-03-20 08:30:00|39.9|37.9|39.88|37.88|39.99|37.99|39.83|37.83|0
1742459700000|2025-03-20 08:35:00|39.87|37.87|39.86|37.86|39.92|37.92|39.85|37.85|0
1742460000000|2025-03-20 08:40:00|39.88|37.88|39.97|37.97|40.01|38.01|39.86|37.86|0
1742460300000|2025-03-20 08:45:00|39.99|37.99|39.99|37.99|40.12|38.12|39.9|37.9|0
1742460600000|2025-03-20 08:50:00|40.03|38.03|40.01|38.01|40.12|38.12|40.01|38.01|0
1742460900000|2025-03-20 08:55:00|40.02|38.02|40.13|38.13|40.21|38.21|40.02|38.02|0
1742461200000|2025-03-20 09:00:00|40.12|38.12|40.41|38.41|40.41|38.41|40.07|38.07|0
1742461500000|2025-03-20 09:05:00|40.37|38.37|40.32|38.32|40.41|38.41|40.15|38.15|0
1742461800000|2025-03-20 09:10:00|40.3|38.3|40.48|38.48|40.48|38.48|40.19|38.19|0
1742462100000|2025-03-20 09:15:00|40.46|38.46|40.52|38.52|40.61|38.61|40.42|38.42|0
1742462400000|2025-03-20 09:20:00|40.53|38.53|40.5|38.5|40.56|38.56|40.44|38.44|0
1742462700000|2025-03-20 09:25:00|40.48|38.48|41.03|39.03|41.05|39.05|40.48|38.48|0
1742463000000|2025-03-20 09:30:00|41|39|41.37|39.37|41.43|39.43|40.98|38.98|0
1742463300000|2025-03-20 09:35:00|41.41|39.41|41.3|39.3|41.54|39.54|41.2|39.2|0
1742463600000|2025-03-20 09:40:00|41.33|39.33|41.43|39.43|41.45|39.45|41.22|39.22|0
1742463900000|2025-03-20 09:45:00|41.45|39.45|41.77|39.77|41.77|39.77|41.41|39.41|0
1742464200000|2025-03-20 09:50:00|41.73|39.73|41.71|39.71|42.09|40.09|40.79|38.79|0
1742464500000|2025-03-20 09:55:00|41.7|39.7|41.54|39.54|41.81|39.81|41.43|39.43|0
1742464800000|2025-03-20 10:00:00|41.52|39.52|42|40|42.06|40.06|41.52|39.52|0
1742465100000|2025-03-20 10:05:00|42.02|40.02|42.35|40.35|42.35|40.35|41.92|39.92|0
1742465400000|2025-03-20 10:10:00|42.36|40.36|42.25|40.25|42.91|40.91|41.66|39.66|0
1742465700000|2025-03-20 10:15:00|42.31|40.31|43.85|41.85|43.91|41.91|42.24|40.24|0
1742466000000|2025-03-20 10:20:00|43.92|41.92|44.18|41.68|44.61|42.56|42.81|40.31|0
1742466300000|2025-03-20 10:25:00|44.2|41.7|45.05|42.55|45.33|42.83|44.2|41.7|0
1742466600000|2025-03-20 10:30:00|45.01|42.51|44.76|42.26|45.4|42.9|44.61|42.11|0
1742466900000|2025-03-20 10:35:00|44.69|42.19|45.41|42.91|45.6|43.1|44.65|42.15|0
1742467200000|2025-03-20 10:40:00|45.43|42.93|45.03|43.03|45.43|43.37|44.94|42.52|0
1742467500000|2025-03-20 10:45:00|45.04|43.04|44.58|42.58|45.06|43.06|44.42|42.42|0
1742467800000|2025-03-20 10:50:00|44.57|42.57|44|42|44.59|42.59|43.84|41.84|0
1742468100000|2025-03-20 10:55:00|44.02|42.02|43.92|41.92|44.08|42.08|43.76|41.76|0
1742468400000|2025-03-20 11:00:00|43.93|41.93|43.88|41.88|44.12|42.12|43.74|41.74|0
1742468700000|2025-03-20 11:05:00|43.86|41.86|44.27|42.27|44.96|42.96|43.7|41.7|0
1742469000000|2025-03-20 11:10:00|44.29|42.29|44|42|44.35|42.35|43.95|41.95|0
1742469300000|2025-03-20 11:15:00|43.96|41.96|43.75|41.75|44.08|42.08|43.67|41.67|0
1742469600000|2025-03-20 11:20:00|43.76|41.76|43.98|41.98|43.98|41.98|43.58|41.58|0
1742469900000|2025-03-20 11:25:00|43.97|41.97|44.28|42.28|44.34|42.34|43.87|41.87|0
1742470200000|2025-03-20 11:30:00|44.27|42.27|44.06|42.06|44.69|42.69|44.04|42.04|0
1742470500000|2025-03-20 11:35:00|44.04|42.04|43.92|41.92|44.06|42.06|43.78|41.78|0
1742470800000|2025-03-20 11:40:00|43.9|41.9|43.66|41.66|44.02|42.02|43.61|41.61|0
1742471100000|2025-03-20 11:45:00|43.64|41.64|43.64|41.64|43.73|41.73|43.52|41.52|0
1742471400000|2025-03-20 11:50:00|43.62|41.62|43.6|41.6|43.65|41.65|43.4|41.4|0
1742471700000|2025-03-20 11:55:00|43.61|41.61|43.49|41.49|43.71|41.71|43.4|41.4|0
1742472000000|2025-03-20 12:00:00|43.48|41.48|43.53|41.53|43.65|41.65|43.39|41.39|0
1742472300000|2025-03-20 12:05:00|43.51|41.51|43.53|41.53|43.59|41.59|43.39|41.39|0
1742472600000|2025-03-20 12:10:00|43.51|41.51|43.81|41.81|43.83|41.83|43.49|41.49|0
1742472900000|2025-03-20 12:15:00|43.79|41.79|43.83|41.83|43.93|41.93|43.73|41.73|0
1742473200000|2025-03-20 12:20:00|43.79|41.79|44.04|42.04|44.08|42.08|43.77|41.77|0
1742473500000|2025-03-20 12:25:00|44.02|42.02|43.94|41.94|44.16|42.16|43.89|41.89|0
1742473800000|2025-03-20 12:30:00|43.92|41.92|43.82|41.82|44.05|42.05|43.56|41.56|0
1742474100000|2025-03-20 12:35:00|43.84|41.84|43.68|41.68|44|42|43.66|41.66|0
1742474400000|2025-03-20 12:40:00|43.66|41.66|43.8|41.8|44.02|42.02|43.63|41.63|0
1742474700000|2025-03-20 12:45:00|43.82|41.82|44.1|42.1|44.2|42.2|43.66|41.66|0
1742475000000|2025-03-20 12:50:00|44.12|42.12|43.91|41.91|44.16|42.16|43.86|41.86|0
1742475300000|2025-03-20 12:55:00|43.9|41.9|44.15|42.15|44.15|42.15|43.89|41.89|0
1742475600000|2025-03-20 13:00:00|44.19|42.19|44.46|42.46|44.74|42.74|44.17|42.17|0
1742475900000|2025-03-20 13:05:00|44.5|42.5|44.66|42.66|44.8|42.8|44.4|42.4|0
1742476200000|2025-03-20 13:10:00|44.7|42.7|44.38|42.38|44.81|42.81|44.33|42.33|0
1742476500000|2025-03-20 13:15:00|44.39|42.39|44.35|42.35|44.72|42.72|44.27|42.27|0
1742476800000|2025-03-20 13:20:00|44.39|42.39|44.72|42.72|44.78|42.78|44.37|42.37|0
1742477100000|2025-03-20 13:25:00|45.12|42.32|45.4|42.6|45.48|42.68|44.86|42.06|0
1742477400000|2025-03-20 13:30:00|45|43|43.76|41.76|45.56|43.56|43.55|41.55|0
1742477700000|2025-03-20 13:35:00|43.77|41.77|43.51|41.51|43.93|41.93|43.45|41.45|0
1742478000000|2025-03-20 13:40:00|43.54|41.54|43.22|41.22|44.32|42.32|42.96|40.96|0
1742478300000|2025-03-20 13:45:00|43.2|41.2|42.92|40.92|43.26|41.26|42.82|40.82|0
1742478600000|2025-03-20 13:50:00|42.96|40.96|42.55|40.55|43.06|41.06|42.45|40.45|0
1742478900000|2025-03-20 13:55:00|42.51|40.51|41.72|39.72|43.22|41.22|41.71|39.71|0
1742479200000|2025-03-20 14:00:00|41.79|39.79|40.61|38.61|41.85|39.85|40.33|38.33|0
1742479500000|2025-03-20 14:05:00|40.63|38.63|40.51|38.51|40.89|38.89|40.2|38.2|0
1742479800000|2025-03-20 14:10:00|40.5|38.5|40.61|38.61|40.81|38.81|40.38|38.38|0
1742480100000|2025-03-20 14:15:00|40.55|38.55|40.2|38.2|41.61|39.61|40.05|38.05|0
1742480400000|2025-03-20 14:20:00|40.24|38.24|39.73|37.73|40.44|38.44|39.6|37.6|0
1742480700000|2025-03-20 14:25:00|39.74|37.74|39.7|37.7|39.81|37.81|39.3|37.3|0
1742481000000|2025-03-20 14:30:00|39.68|37.68|39.98|37.98|40.01|38.01|39.65|37.65|0
1742481300000|2025-03-20 14:35:00|39.99|37.99|39.63|37.63|40.3|38.3|39.25|37.25|0
1742481600000|2025-03-20 14:40:00|39.7|37.7|39.1|37.1|39.72|37.72|38.94|36.94|0
1742481900000|2025-03-20 14:45:00|39.06|37.06|39.06|37.06|39.19|37.19|38.88|36.88|0
1742482200000|2025-03-20 14:50:00|39.08|37.08|39.44|37.44|39.61|37.61|39.08|37.08|0
1742482500000|2025-03-20 14:55:00|39.48|37.48|39.68|37.68|39.9|37.9|39.39|37.39|0
1742482800000|2025-03-20 15:00:00|39.74|37.74|39.88|37.88|40.14|38.14|39.6|37.6|0
1742483100000|2025-03-20 15:05:00|39.89|37.89|39.53|37.53|40.1|38.1|39.53|37.53|0
1742483400000|2025-03-20 15:10:00|39.58|37.58|39.56|37.56|39.77|37.77|39.4|37.4|0
1742483700000|2025-03-20 15:15:00|39.59|37.59|40.13|38.13|40.17|38.17|39.51|37.51|0
1742484000000|2025-03-20 15:20:00|40.1|38.1|39.97|37.97|40.26|38.26|39.83|37.83|0
1742484300000|2025-03-20 15:25:00|40|38|40.07|38.07|40.2|38.2|39.85|37.85|0
1742484600000|2025-03-20 15:30:00|40.09|38.09|40.36|38.36|40.55|38.55|39.91|37.91|0
1742484900000|2025-03-20 15:35:00|40.38|38.38|40.13|38.13|40.73|38.73|39.74|37.74|0
1742485200000|2025-03-20 15:40:00|40.11|38.11|39.65|37.65|40.12|38.12|39.57|37.57|0
1742485500000|2025-03-20 15:45:00|39.67|37.67|39.45|37.45|39.89|37.89|39.32|37.32|0
1742485800000|2025-03-20 15:50:00|39.43|37.43|39.51|37.51|39.76|37.76|39.37|37.37|0
1742486100000|2025-03-20 15:55:00|39.52|37.52|40.34|38.34|40.42|38.42|39.52|37.52|0
1742486400000|2025-03-20 16:00:00|40.44|38.44|40.12|38.12|40.53|38.53|39.53|37.53|0
1742486700000|2025-03-20 16:05:00|40.1|38.1|40.45|38.45|40.62|38.62|39.97|37.97|0
1742487000000|2025-03-20 16:10:00|40.43|38.43|40.45|38.45|41|39|40.38|38.38|0
1742487300000|2025-03-20 16:15:00|40.49|38.49|40.66|38.66|40.84|38.84|40.49|38.49|0
1742487600000|2025-03-20 16:20:00|40.67|38.67|41.07|39.07|41.11|39.11|40.67|38.67|0
1742487900000|2025-03-20 16:25:00|41.14|39.14|41.83|39.83|41.99|39.99|40.73|38.73|0
1742488200000|2025-03-20 16:30:00|41.82|39.82|41.75|39.75|41.83|39.83|40.93|38.93|0
1742488500000|2025-03-20 16:35:00|41.77|39.77|41.3|39.3|41.92|39.92|41.13|39.13|0
1742488800000|2025-03-20 16:40:00|41.29|39.29|41.86|39.86|42.01|40.01|41.29|39.29|0
1742489100000|2025-03-20 16:45:00|41.8|39.8|42.17|40.17|42.2|40.2|41.62|39.62|0
1742489400000|2025-03-20 16:50:00|42.15|40.15|42.11|40.11|42.23|40.23|41.61|39.61|0
1742489700000|2025-03-20 16:55:00|42.12|40.12|42.64|40.64|42.73|40.73|42|40|0
1742490000000|2025-03-20 17:00:00|42.66|40.66|42.19|40.19|42.7|40.7|42.18|40.18|0
1742490300000|2025-03-20 17:05:00|42.17|40.17|41.69|39.69|42.25|40.25|41.57|39.57|0
1742490600000|2025-03-20 17:10:00|41.67|39.67|41.8|39.8|42.01|40.01|41.59|39.59|0
1742490900000|2025-03-20 17:15:00|41.78|39.78|42.03|40.03|42.36|40.36|41.75|39.75|0
1742491200000|2025-03-20 17:20:00|42.01|40.01|42.17|40.17|42.23|40.23|41.43|39.43|0
1742491500000|2025-03-20 17:25:00|42.14|40.14|42.94|40.94|42.98|40.98|42.1|40.1|0
1742491800000|2025-03-20 17:30:00|42.92|40.92|42.42|40.42|43|41|42.21|40.21|0
1742492100000|2025-03-20 17:35:00|42.45|40.45|42.33|40.33|42.7|40.7|41.9|39.9|0
1742492400000|2025-03-20 17:40:00|42.37|40.37|42.29|40.29|42.76|40.76|42.29|40.29|0
1742492700000|2025-03-20 17:45:00|42.31|40.31|42.07|40.07|42.31|40.31|41.59|39.59|0
1742493000000|2025-03-20 17:50:00|42.11|40.11|42.58|40.58|42.58|40.58|42.01|40.01|0
1742493300000|2025-03-20 17:55:00|42.59|40.59|42.25|40.25|42.87|40.87|41.86|39.86|0
1742493600000|2025-03-20 18:00:00|42.31|40.31|42.17|40.17|42.33|40.33|41.98|39.98|0
1742493900000|2025-03-20 18:05:00|42.21|40.21|42.03|40.03|42.29|40.29|41.88|39.88|0
1742494200000|2025-03-20 18:10:00|42.02|40.02|41.86|39.86|42.02|40.02|41.5|39.5|0
1742494500000|2025-03-20 18:15:00|41.88|39.88|41.97|39.97|41.99|39.99|41.18|39.18|0
1742494800000|2025-03-20 18:20:00|42.02|40.02|42.41|40.41|42.59|40.59|42|40|0
1742495100000|2025-03-20 18:25:00|42.39|40.39|42.8|40.8|43.44|41.44|42.33|40.33|0
1742495400000|2025-03-20 18:30:00|42.81|40.81|42.9|40.9|43.09|41.09|42.58|40.58|0
1742495700000|2025-03-20 18:35:00|42.92|40.92|43.01|41.01|43.01|41.01|42.23|40.23|0
1742496000000|2025-03-20 18:40:00|42.99|40.99|42.81|40.81|43.15|41.15|42.37|40.37|0
1742496300000|2025-03-20 18:45:00|42.8|40.8|42.2|40.2|42.86|40.86|42.2|40.2|0
1742496600000|2025-03-20 18:50:00|42.22|40.22|41.48|39.48|42.24|40.24|41.4|39.4|0
1742496900000|2025-03-20 18:55:00|41.44|39.44|41.96|39.96|42.35|40.35|41.25|39.25|0
1742497200000|2025-03-20 19:00:00|42|40|41.48|39.48|42|40|41.19|39.19|0
1742497500000|2025-03-20 19:05:00|41.42|39.42|41.58|39.58|41.62|39.62|40.92|38.92|0
1742497800000|2025-03-20 19:10:00|41.65|39.65|41.31|39.31|41.65|39.65|41.06|39.06|0
1742498100000|2025-03-20 19:15:00|41.3|39.3|40.96|38.96|41.39|39.39|40.83|38.83|0
1742498400000|2025-03-20 19:20:00|40.98|38.98|40.44|38.44|41.09|39.09|40.34|38.34|0
1742498700000|2025-03-20 19:25:00|40.4|38.4|41.49|39.49|41.54|39.54|40.4|38.4|0
1742499000000|2025-03-20 19:30:00|41.45|39.45|41.35|39.35|41.6|39.6|40.82|38.82|0
1742499300000|2025-03-20 19:35:00|41.43|39.43|41.28|39.28|41.44|39.44|40.86|38.86|0
1742499600000|2025-03-20 19:40:00|41.29|39.29|40.84|38.84|41.33|39.33|40.82|38.82|0
1742499900000|2025-03-20 19:45:00|40.85|38.85|40.34|38.34|40.85|38.85|40.32|38.32|0
1742500200000|2025-03-20 19:50:00|40.53|38.53|40.91|38.91|41.18|39.18|40.45|38.45|0
1742500500000|2025-03-20 19:55:00|40.61|38.61|41.06|39.06|41.33|39.33|40.29|38.29|0
1742500800000|2025-03-20 20:00:00|41.08|39.08|40.81|38.81|41.08|39.08|40.79|38.79|0
1742501100000|2025-03-20 20:05:00|40.83|38.83|40.85|38.85|41.04|39.04|40.79|38.79|0
1742501400000|2025-03-20 20:10:00|40.83|38.83|40.86|38.86|40.87|38.87|40.73|38.73|0
1742501700000|2025-03-20 20:15:00|40.79|38.79|40.75|38.75|40.83|38.83|40.69|38.69|0
1742502000000|2025-03-20 20:20:00|40.73|38.73|40.82|38.82|40.88|38.88|40.73|38.73|0
1742502300000|2025-03-20 20:25:00|40.8|38.8|40.75|38.75|40.86|38.86|40.69|38.69|0
1742502600000|2025-03-20 20:30:00|40.76|38.76|40.78|38.78|40.8|38.8|40.73|38.73|0
1742502900000|2025-03-20 20:35:00|40.8|38.8|40.9|38.9|40.9|38.9|40.78|38.78|0
1742503200000|2025-03-20 20:40:00|40.88|38.88|40.87|38.87|40.93|38.93|40.86|38.86|0
1742503500000|2025-03-20 20:45:00|40.86|38.86|40.84|38.84|40.89|38.89|40.82|38.82|0
1742503800000|2025-03-20 20:50:00|40.83|38.83|40.82|38.82|40.87|38.87|40.82|38.82|0
1742504100000|2025-03-20 20:55:00|41.22|38.42|41.24|38.44|41.29|38.49|41.21|38.41|0
1742504400000|2025-03-20 21:00:00|41.25|38.45|41.26|38.46|41.27|38.47|41.24|38.44|0
1742504700000|2025-03-20 21:05:00|41.25|38.45|41.26|38.46|41.26|38.46|41.25|38.45|0
1742505000000|2025-03-20 21:10:00|41.28|38.48|41.21|38.41|41.29|38.49|41.21|38.41|0
1742505300000|2025-03-20 21:15:00|41.2|38.4|41.16|38.36|41.22|38.42|41.15|38.35|0
1742505600000|2025-03-20 21:20:00|41.17|38.37|41.24|38.44|41.24|38.44|41.17|38.37|0
1742505900000|2025-03-20 21:25:00|41.23|38.43|41.24|38.44|41.24|38.44|41.21|38.41|0
1742506200000|2025-03-20 21:30:00|41.26|38.46|41.25|38.45|41.26|38.46|41.22|38.42|0
1742506500000|2025-03-20 21:35:00|41.27|38.47|41.28|38.48|41.28|38.48|41.26|38.46|0
1742506800000|2025-03-20 21:40:00|41.31|38.51|41.31|38.51|41.33|38.53|41.29|38.49|0
1742507100000|2025-03-20 21:45:00|41.3|38.5|41.3|38.5|41.33|38.53|41.3|38.5|0
1742507400000|2025-03-20 21:50:00|41.32|38.52|41.3|38.5|41.32|38.52|41.29|38.49|0
1742507700000|2025-03-20 21:55:00|41.31|38.51|41.29|38.49|41.32|38.52|41.25|38.45|0
1742508000000|2025-03-20 22:00:00|41.36|38.56|41.24|38.44|41.36|38.56|41.19|38.39|0
1742508300000|2025-03-20 22:05:00|41.25|38.45|41.4|38.6|41.4|38.6|41.25|38.45|0
1742508600000|2025-03-20 22:10:00|41.39|38.59|41.38|38.58|41.42|38.62|41.34|38.54|0
1742508900000|2025-03-20 22:15:00|41.37|38.57|41.11|38.31|41.37|38.57|41.07|38.27|0
1742509200000|2025-03-20 22:20:00|41.1|38.3|41.17|38.37|41.3|38.5|41.1|38.3|0
1742509500000|2025-03-20 22:25:00|41.14|38.34|41.11|38.31|41.21|38.41|41.07|38.27|0
1742509800000|2025-03-20 22:30:00|41.07|38.27|41.05|38.25|41.19|38.39|41.02|38.22|0
1742510100000|2025-03-20 22:35:00|41.06|38.26|41|38.2|41.08|38.28|40.98|38.18|0
1742510400000|2025-03-20 22:40:00|41.01|38.21|41.05|38.25|41.14|38.34|41|38.2|0
1742510700000|2025-03-20 22:45:00|41.07|38.27|41.19|38.39|41.2|38.4|41.07|38.27|0
1742511000000|2025-03-20 22:50:00|41.2|38.4|41.29|38.49|41.31|38.51|41.2|38.4|0
1742511300000|2025-03-20 22:55:00|41.28|38.48|41.31|38.51|41.37|38.57|41.26|38.46|0
1742511600000|2025-03-20 23:00:00|41.33|38.53|41.56|38.76|41.58|38.78|41.3|38.5|0
1742511900000|2025-03-20 23:05:00|41.52|38.72|41.77|38.97|41.87|39.07|41.52|38.72|0
1742512200000|2025-03-20 23:10:00|41.76|38.96|41.79|38.99|41.79|38.99|41.71|38.91|0
1742512500000|2025-03-20 23:15:00|41.76|38.96|41.92|39.12|41.94|39.14|41.75|38.95|0
1742512800000|2025-03-20 23:20:00|41.91|39.11|41.94|39.14|41.96|39.16|41.87|39.07|0
1742513100000|2025-03-20 23:25:00|41.9|39.1|41.81|39.01|41.9|39.1|41.74|38.94|0
1742513400000|2025-03-20 23:30:00|41.82|39.02|41.77|38.97|41.97|39.17|41.74|38.94|0
1742513700000|2025-03-20 23:35:00|41.79|38.99|41.77|38.97|41.8|39|41.71|38.91|0
1742514000000|2025-03-20 23:40:00|41.76|38.96|41.68|38.88|41.76|38.96|41.64|38.84|0
1742514300000|2025-03-20 23:45:00|41.64|38.84|41.54|38.74|41.68|38.88|41.49|38.69|0
1742514600000|2025-03-20 23:50:00|41.53|38.73|41.37|38.57|41.56|38.76|41.33|38.53|0
1742514900000|2025-03-20 23:55:00|41.35|38.55|41.35|38.55|41.37|38.57|41.28|38.48|0
1742515200000|2025-03-21 00:00:00|41.38|38.58|41.03|38.23|41.47|38.67|41.01|38.21|0
1742515500000|2025-03-21 00:05:00|41.01|38.21|40.89|38.09|41.01|38.21|40.86|38.06|0
1742515800000|2025-03-21 00:10:00|40.91|38.11|40.86|38.06|40.91|38.11|40.82|38.02|0
1742516100000|2025-03-21 00:15:00|40.84|38.04|40.47|38.47|40.87|38.57|40.45|38.04|0
1742516400000|2025-03-21 00:20:00|40.45|38.45|41.06|39.06|41.07|39.07|40.38|38.38|0
1742516700000|2025-03-21 00:25:00|41.05|39.05|41.18|39.18|41.28|39.28|41.05|39.05|0
1742517000000|2025-03-21 00:30:00|41.16|39.16|41.08|39.08|41.16|39.16|40.91|38.91|0
1742517300000|2025-03-21 00:35:00|41.1|39.1|41.09|39.09|41.16|39.16|41.05|39.05|0
1742517600000|2025-03-21 00:40:00|41.1|39.1|41.14|39.14|41.22|39.22|41.1|39.1|0
1742517900000|2025-03-21 00:45:00|41.16|39.16|41.17|39.17|41.23|39.23|41.11|39.11|0
1742518200000|2025-03-21 00:50:00|41.16|39.16|41.06|39.06|41.19|39.19|41.04|39.04|0
1742518500000|2025-03-21 00:55:00|41.04|39.04|41.13|39.13|41.15|39.15|41.04|39.04|0
1742518800000|2025-03-21 01:00:00|41.15|39.15|41.13|39.13|41.15|39.15|41.04|39.04|0
1742519100000|2025-03-21 01:05:00|41.11|39.11|41.15|39.15|41.19|39.19|41.09|39.09|0
1742519400000|2025-03-21 01:10:00|41.17|39.17|41.21|39.21|41.26|39.26|41.11|39.11|0
1742519700000|2025-03-21 01:15:00|41.19|39.19|41.24|39.24|41.36|39.36|41.17|39.17|0
1742520000000|2025-03-21 01:20:00|41.22|39.22|41.13|39.13|41.24|39.24|41.11|39.11|0
1742520300000|2025-03-21 01:25:00|41.15|39.15|41.05|39.05|41.21|39.21|41.01|39.01|0
1742520600000|2025-03-21 01:30:00|41.01|39.01|40.97|38.97|41.13|39.13|40.95|38.95|0
1742520900000|2025-03-21 01:35:00|40.98|38.98|40.84|38.84|40.99|38.99|40.8|38.8|0
1742521200000|2025-03-21 01:40:00|40.86|38.86|40.93|38.93|40.94|38.94|40.84|38.84|0
1742521500000|2025-03-21 01:45:00|40.92|38.92|40.99|38.99|41.01|39.01|40.9|38.9|0
1742521800000|2025-03-21 01:50:00|40.95|38.95|40.89|38.89|40.97|38.97|40.83|38.83|0
1742522100000|2025-03-21 01:55:00|40.87|38.87|41.18|39.18|41.2|39.2|40.87|38.87|0
1742522400000|2025-03-21 02:00:00|41.2|39.2|41.25|39.25|41.25|39.25|41.14|39.14|0
1742522700000|2025-03-21 02:05:00|41.24|39.24|41.29|39.29|41.35|39.35|41.22|39.22|0
1742523000000|2025-03-21 02:10:00|41.28|39.28|41.33|39.33|41.44|39.44|41.27|39.27|0
1742523300000|2025-03-21 02:15:00|41.35|39.35|41.49|39.49|41.5|39.5|41.33|39.33|0
1742523600000|2025-03-21 02:20:00|41.48|39.48|41.67|39.67|41.69|39.69|41.48|39.48|0
1742523900000|2025-03-21 02:25:00|41.65|39.65|41.49|39.49|41.67|39.67|41.48|39.48|0
1742524200000|2025-03-21 02:30:00|41.5|39.5|41.59|39.59|41.59|39.59|41.46|39.46|0
1742524500000|2025-03-21 02:35:00|41.57|39.57|41.47|39.47|41.57|39.57|41.44|39.44|0
1742524800000|2025-03-21 02:40:00|41.45|39.45|41.45|39.45|41.53|39.53|41.43|39.43|0
1742525100000|2025-03-21 02:45:00|41.46|39.46|41.3|39.3|41.46|39.46|41.28|39.28|0
1742525400000|2025-03-21 02:50:00|41.29|39.29|41.28|39.28|41.3|39.3|41.22|39.22|0
1742525700000|2025-03-21 02:55:00|41.3|39.3|41.41|39.41|41.43|39.43|41.28|39.28|0
1742526000000|2025-03-21 03:00:00|41.4|39.4|41.67|39.67|41.74|39.74|41.39|39.39|0
1742526300000|2025-03-21 03:05:00|41.66|39.66|41.66|39.66|41.71|39.71|41.56|39.56|0
1742526600000|2025-03-21 03:10:00|41.64|39.64|41.69|39.69|41.75|39.75|41.63|39.63|0
1742526900000|2025-03-21 03:15:00|41.68|39.68|41.75|39.75|41.94|39.94|41.67|39.67|0
1742527200000|2025-03-21 03:20:00|41.76|39.76|41.63|39.63|41.77|39.77|41.61|39.61|0
1742527500000|2025-03-21 03:25:00|41.61|39.61|41.62|39.62|41.69|39.69|41.52|39.52|0
1742527800000|2025-03-21 03:30:00|41.65|39.65|41.69|39.69|41.73|39.73|41.58|39.58|0
1742528100000|2025-03-21 03:35:00|41.67|39.67|41.67|39.67|41.74|39.74|41.63|39.63|0
1742528400000|2025-03-21 03:40:00|41.66|39.66|41.66|39.66|41.7|39.7|41.63|39.63|0
1742528700000|2025-03-21 03:45:00|41.67|39.67|41.65|39.65|41.74|39.74|41.6|39.6|0
1742529000000|2025-03-21 03:50:00|41.66|39.66|41.7|39.7|41.76|39.76|41.63|39.63|0
1742529300000|2025-03-21 03:55:00|41.68|39.68|41.8|39.8|41.82|39.82|41.6|39.6|0
1742529600000|2025-03-21 04:00:00|41.82|39.82|41.68|39.68|41.82|39.82|41.68|39.68|0
1742529900000|2025-03-21 04:05:00|41.66|39.66|41.56|39.56|41.7|39.7|41.54|39.54|0
1742530200000|2025-03-21 04:10:00|41.58|39.58|41.58|39.58|41.61|39.61|41.56|39.56|0
1742530500000|2025-03-21 04:15:00|41.56|39.56|41.57|39.57|41.67|39.67|41.55|39.55|0
1742530800000|2025-03-21 04:20:00|41.55|39.55|41.67|39.67|41.69|39.69|41.54|39.54|0
1742531100000|2025-03-21 04:25:00|41.65|39.65|41.63|39.63|41.69|39.69|41.6|39.6|0
1742531400000|2025-03-21 04:30:00|41.61|39.61|41.73|39.73|41.73|39.73|41.61|39.61|0
1742531700000|2025-03-21 04:35:00|41.72|39.72|41.78|39.78|41.78|39.78|41.65|39.65|0
1742532000000|2025-03-21 04:40:00|41.82|39.82|41.9|39.9|41.94|39.94|41.8|39.8|0
1742532300000|2025-03-21 04:45:00|41.88|39.88|41.9|39.9|41.96|39.96|41.86|39.86|0
1742532600000|2025-03-21 04:50:00|41.91|39.91|42.01|40.01|42.03|40.03|41.88|39.88|0
1742532900000|2025-03-21 04:55:00|41.98|39.98|42.03|40.03|42.07|40.07|41.91|39.91|0
1742533200000|2025-03-21 05:00:00|42.07|40.07|42.09|40.09|42.18|40.18|42.03|40.03|0
1742533500000|2025-03-21 05:05:00|42.1|40.1|42.3|40.3|42.33|40.33|42.09|40.09|0
1742533800000|2025-03-21 05:10:00|42.32|40.32|42.28|40.28|42.32|40.32|42.14|40.14|0
1742534100000|2025-03-21 05:15:00|42.26|40.26|42.02|40.02|42.26|40.26|41.97|39.97|0
1742534400000|2025-03-21 05:20:00|42.01|40.01|42.06|40.06|42.08|40.08|42|40|0
1742534700000|2025-03-21 05:25:00|42.07|40.07|42.08|40.08|42.1|40.1|41.99|39.99|0
1742535000000|2025-03-21 05:30:00|42.06|40.06|42.08|40.08|42.14|40.14|42.02|40.02|0
1742535300000|2025-03-21 05:35:00|42.09|40.09|42.47|40.47|42.55|40.55|42.04|40.04|0
1742535600000|2025-03-21 05:40:00|42.45|40.45|42.74|40.74|42.74|40.74|42.42|40.42|0
1742535900000|2025-03-21 05:45:00|42.72|40.72|42.87|40.87|42.88|40.88|42.64|40.64|0
1742536200000|2025-03-21 05:50:00|42.86|40.86|42.5|40.5|42.86|40.86|42.5|40.5|0
1742536500000|2025-03-21 05:55:00|42.49|40.49|42.42|40.42|42.56|40.56|42.4|40.4|0
1742536800000|2025-03-21 06:00:00|42.44|40.44|42.36|40.36|42.5|40.5|42.28|40.28|0
1742537100000|2025-03-21 06:05:00|42.38|40.38|42.47|40.47|42.52|40.52|42.32|40.32|0
1742537400000|2025-03-21 06:10:00|42.46|40.46|42.36|40.36|42.5|40.5|42.32|40.32|0
1742537700000|2025-03-21 06:15:00|42.38|40.38|42.42|40.42|42.44|40.44|42.33|40.33|0
1742538000000|2025-03-21 06:20:00|42.38|40.38|42.32|40.32|42.44|40.44|42.32|40.32|0
1742538300000|2025-03-21 06:25:00|42.34|40.34|42.35|40.35|42.38|40.38|42.2|40.2|0
1742538600000|2025-03-21 06:30:00|42.31|40.31|42.41|40.41|42.43|40.43|42.21|40.21|0
1742538900000|2025-03-21 06:35:00|42.42|40.42|42.02|40.02|42.47|40.47|42.02|40.02|0
1742539200000|2025-03-21 06:40:00|42|40|42.1|40.1|42.19|40.19|41.98|39.98|0
1742539500000|2025-03-21 06:45:00|42.08|40.08|42.04|40.04|42.15|40.15|41.98|39.98|0
1742539800000|2025-03-21 06:50:00|42.02|40.02|41.74|39.74|42.02|40.02|41.74|39.74|0
1742540100000|2025-03-21 06:55:00|41.76|39.76|41.59|39.59|41.78|39.78|41.57|39.57|0
1742540400000|2025-03-21 07:00:00|41.64|39.64|41.71|39.71|41.76|39.76|41.49|39.49|0
1742540700000|2025-03-21 07:05:00|41.72|39.72|41.85|39.85|41.91|39.91|41.7|39.7|0
1742541000000|2025-03-21 07:10:00|41.82|39.82|41.91|39.91|41.95|39.95|41.8|39.8|0
1742541300000|2025-03-21 07:15:00|41.93|39.93|42.07|40.07|42.18|40.18|41.93|39.93|0
1742541600000|2025-03-21 07:20:00|42.11|40.11|42.15|40.15|42.22|40.22|42.1|40.1|0
1742541900000|2025-03-21 07:25:00|42.16|40.16|42.34|40.34|42.36|40.36|42.15|40.15|0
1742542200000|2025-03-21 07:30:00|42.36|40.36|42.55|40.55|42.57|40.57|42.26|40.26|0
1742542500000|2025-03-21 07:35:00|42.53|40.53|42.78|40.78|42.78|40.78|42.49|40.49|0
1742542800000|2025-03-21 07:40:00|42.8|40.8|42.86|40.86|42.98|40.98|42.69|40.69|0
1742543100000|2025-03-21 07:45:00|42.84|40.84|42.85|40.85|42.96|40.96|42.7|40.7|0
1742543400000|2025-03-21 07:50:00|42.88|40.88|42.66|40.66|42.88|40.88|42.6|40.6|0
1742543700000|2025-03-21 07:55:00|42.62|40.62|42.55|40.55|42.66|40.66|42.52|40.52|0
1742544000000|2025-03-21 08:00:00|42.58|40.58|42.17|40.17|42.8|40.8|42.13|40.13|0
1742544300000|2025-03-21 08:05:00|42.15|40.15|42.28|40.28|42.28|40.28|41.94|39.94|0
1742544600000|2025-03-21 08:10:00|42.25|40.25|42.32|40.32|42.52|40.52|42.25|40.25|0
1742544900000|2025-03-21 08:15:00|42.3|40.3|42.91|40.91|42.91|40.91|42.3|40.3|0
1742545200000|2025-03-21 08:20:00|42.95|40.95|43.84|41.34|43.94|41.65|42.93|40.93|0
1742545500000|2025-03-21 08:25:00|43.83|41.33|43.61|41.61|43.94|41.67|43.55|41.18|0
1742545800000|2025-03-21 08:30:00|43.59|41.59|43.83|41.83|43.87|41.87|43.49|41.49|0
1742546100000|2025-03-21 08:35:00|43.77|41.77|43.54|41.54|43.77|41.77|43.4|41.4|0
1742546400000|2025-03-21 08:40:00|43.56|41.56|43.91|41.91|44.06|42.06|43.3|41.3|0
1742546700000|2025-03-21 08:45:00|43.86|41.86|43.84|41.84|43.88|41.88|43.53|41.53|0
1742547000000|2025-03-21 08:50:00|43.86|41.86|43.62|41.62|44.02|42.02|43.54|41.54|0
1742547300000|2025-03-21 08:55:00|43.6|41.6|43.44|41.44|43.62|41.62|43.4|41.4|0
1742547600000|2025-03-21 09:00:00|43.46|41.46|43.86|41.86|43.9|41.9|43.38|41.38|0
1742547900000|2025-03-21 09:05:00|43.9|41.9|43.63|41.63|43.98|41.98|43.62|41.62|0
1742548200000|2025-03-21 09:10:00|43.61|41.61|43.45|41.45|43.75|41.75|43.41|41.41|0
1742548500000|2025-03-21 09:15:00|43.43|41.43|43.71|41.71|43.73|41.73|43.42|41.42|0
1742548800000|2025-03-21 09:20:00|43.73|41.73|42.91|40.91|43.73|41.73|42.12|40.12|0
1742549100000|2025-03-21 09:25:00|42.92|40.92|42.79|40.79|42.96|40.96|42.64|40.64|0
1742549400000|2025-03-21 09:30:00|42.81|40.81|42.62|40.62|42.89|40.89|42.5|40.5|0
1742549700000|2025-03-21 09:35:00|42.63|40.63|42.53|40.53|42.65|40.65|42.49|40.49|0
1742550000000|2025-03-21 09:40:00|42.51|40.51|42.45|40.45|42.51|40.51|42.36|40.36|0
1742550300000|2025-03-21 09:45:00|42.47|40.47|42.57|40.57|42.61|40.61|42.43|40.43|0
1742550600000|2025-03-21 09:50:00|42.59|40.59|42.69|40.69|42.71|40.71|42.54|40.54|0
1742550900000|2025-03-21 09:55:00|42.68|40.68|42.63|40.63|42.79|40.79|42.6|40.6|0
1742551200000|2025-03-21 10:00:00|42.57|40.57|42.11|40.11|42.63|40.63|42.1|40.1|0
1742551500000|2025-03-21 10:05:00|42.15|40.15|42.15|40.15|42.21|40.21|42.09|40.09|0
1742551800000|2025-03-21 10:10:00|42.11|40.11|41.82|39.82|42.27|40.27|41.82|39.82|0
1742552100000|2025-03-21 10:15:00|41.84|39.84|42.01|40.01|42.03|40.03|41.72|39.72|0
1742552400000|2025-03-21 10:20:00|42.03|40.03|42.19|40.19|42.27|40.27|42.01|40.01|0
1742552700000|2025-03-21 10:25:00|42.2|40.2|42.22|40.22|42.3|40.3|42.16|40.16|0
1742553000000|2025-03-21 10:30:00|42.24|40.24|42.72|40.72|42.78|40.78|42.17|40.17|0
1742553300000|2025-03-21 10:35:00|42.68|40.68|42.85|40.85|42.95|40.95|42.67|40.67|0
1742553600000|2025-03-21 10:40:00|42.83|40.83|42.69|40.69|42.85|40.85|42.56|40.56|0
1742553900000|2025-03-21 10:45:00|42.71|40.71|42.48|40.48|42.73|40.73|42.42|40.42|0
1742554200000|2025-03-21 10:50:00|42.47|40.47|42.24|40.24|42.49|40.49|42.18|40.18|0
1742554500000|2025-03-21 10:55:00|42.22|40.22|42.35|40.35|42.47|40.47|42.22|40.22|0
1742554800000|2025-03-21 11:00:00|42.29|40.29|42.29|40.29|42.41|40.41|42.18|40.18|0
1742555100000|2025-03-21 11:05:00|42.32|40.32|42.37|40.37|42.52|40.52|42.19|40.19|0
1742555400000|2025-03-21 11:10:00|42.38|40.38|42.25|40.25|42.57|40.57|42.23|40.23|0
1742555700000|2025-03-21 11:15:00|42.24|40.24|42.22|40.22|42.35|40.35|42.15|40.15|0
1742556000000|2025-03-21 11:20:00|42.23|40.23|42.33|40.33|42.34|40.34|42.17|40.17|0
1742556300000|2025-03-21 11:25:00|42.37|40.37|42.07|40.07|42.41|40.41|42.01|40.01|0
1742556600000|2025-03-21 11:30:00|42.08|40.08|42.1|40.1|42.21|40.21|42.01|40.01|0
1742556900000|2025-03-21 11:35:00|42.11|40.11|42.09|40.09|42.21|40.21|41.96|39.96|0
1742557200000|2025-03-21 11:40:00|42.08|40.08|42.2|40.2|42.22|40.22|41.94|39.94|0
1742557500000|2025-03-21 11:45:00|42.18|40.18|42.24|40.24|42.28|40.28|42.05|40.05|0
1742557800000|2025-03-21 11:50:00|42.25|40.25|42.65|40.65|42.67|40.67|42.2|40.2|0
1742558100000|2025-03-21 11:55:00|42.67|40.67|42.51|40.51|42.67|40.67|42.38|40.38|0
1742558400000|2025-03-21 12:00:00|42.53|40.53|42.06|40.06|42.53|40.53|42.02|40.02|0
1742558700000|2025-03-21 12:05:00|42.05|40.05|42.18|40.18|42.22|40.22|42.05|40.05|0
1742559000000|2025-03-21 12:10:00|42.2|40.2|41.92|39.92|42.2|40.2|41.82|39.82|0
1742559300000|2025-03-21 12:15:00|41.9|39.9|42.13|40.13|42.29|40.29|41.9|39.9|0
1742559600000|2025-03-21 12:20:00|42.11|40.11|42.37|40.37|42.44|40.44|42.06|40.06|0
1742559900000|2025-03-21 12:25:00|42.38|40.38|42.56|40.56|42.62|40.62|42.37|40.37|0
1742560200000|2025-03-21 12:30:00|42.58|40.58|42.89|40.89|42.92|40.92|42.44|40.44|0
1742560500000|2025-03-21 12:35:00|42.9|40.9|43.36|41.36|43.48|41.48|42.76|40.76|0
1742560800000|2025-03-21 12:40:00|43.38|41.38|44.58|42.58|44.67|42.67|43.38|41.38|0
1742561100000|2025-03-21 12:45:00|44.6|42.6|44.1|42.1|44.67|42.67|43.98|41.98|0
1742561400000|2025-03-21 12:50:00|44.11|42.11|44.49|42.49|44.66|42.66|44.08|42.08|0
1742561700000|2025-03-21 12:55:00|44.45|42.45|44.82|42.82|44.89|42.89|44.27|42.27|0
1742562000000|2025-03-21 13:00:00|44.8|42.8|44.93|42.93|45.21|43.21|44.76|42.76|0
1742562300000|2025-03-21 13:05:00|44.96|42.96|44.57|42.57|46.58|44.58|44.51|42.51|0
1742562600000|2025-03-21 13:10:00|44.55|42.55|45.39|43.39|45.41|43.41|44.42|42.42|0
1742562900000|2025-03-21 13:15:00|45.41|43.41|44.95|42.95|45.41|43.41|44.87|42.87|0
1742563200000|2025-03-21 13:20:00|44.93|42.93|45.75|43.75|45.75|43.75|44.82|42.82|0
1742563500000|2025-03-21 13:25:00|46.15|43.35|45.37|42.57|46.29|43.49|45.34|42.54|0
1742563800000|2025-03-21 13:30:00|44.97|42.97|44.57|42.57|45.34|43.34|44.18|42.18|0
1742564100000|2025-03-21 13:35:00|44.61|42.61|45.18|43.18|45.72|43.72|44.61|42.61|0
1742564400000|2025-03-21 13:40:00|45.11|43.11|44.53|42.53|45.3|43.3|44|42|0
1742564700000|2025-03-21 13:45:00|44.47|42.47|44.05|42.05|45.06|43.06|43.87|41.87|0
1742565000000|2025-03-21 13:50:00|44.09|42.09|44.05|42.05|44.94|42.94|43.69|41.69|0
1742565300000|2025-03-21 13:55:00|44.09|42.09|44.01|42.01|44.3|42.3|43.62|41.62|0
1742565600000|2025-03-21 14:00:00|43.97|41.97|44.4|42.4|44.77|42.77|43.93|41.93|0
1742565900000|2025-03-21 14:05:00|44.38|42.38|44.51|42.51|44.77|42.77|43.73|41.73|0
1742566200000|2025-03-21 14:10:00|44.55|42.55|44.26|42.26|44.88|42.88|43.87|41.87|0
1742566500000|2025-03-21 14:15:00|44.32|42.32|43.99|41.99|44.61|42.61|43.91|41.91|0
1742566800000|2025-03-21 14:20:00|44.01|42.01|43.15|41.15|44.5|42.5|43.03|41.03|0
1742567100000|2025-03-21 14:25:00|43.17|41.17|43.39|41.39|43.45|41.45|42.95|40.95|0
1742567400000|2025-03-21 14:30:00|43.37|41.37|43.29|41.29|43.63|41.63|43.13|41.13|0
1742567700000|2025-03-21 14:35:00|43.35|41.35|43.86|41.86|43.86|41.86|43.11|41.11|0
1742568000000|2025-03-21 14:40:00|43.88|41.88|43.33|41.33|44.04|42.04|43.2|41.2|0
1742568300000|2025-03-21 14:45:00|43.3|41.3|43.18|41.18|43.59|41.59|43.02|41.02|0
1742568600000|2025-03-21 14:50:00|43.16|41.16|43|41|43.46|41.46|42.98|40.98|0
1742568900000|2025-03-21 14:55:00|42.98|40.98|42.09|40.09|43.27|41.27|42.09|40.09|0
1742569200000|2025-03-21 15:00:00|42.01|40.01|42.21|40.21|42.29|40.29|41.82|39.82|0
1742569500000|2025-03-21 15:05:00|42.25|40.25|42.05|40.05|42.41|40.41|41.97|39.97|0
1742569800000|2025-03-21 15:10:00|42.09|40.09|43.14|41.14|43.16|41.16|42.01|40.01|0
1742570100000|2025-03-21 15:15:00|43.12|41.12|43.4|41.4|43.52|41.52|42.98|40.98|0
1742570400000|2025-03-21 15:20:00|43.42|41.42|43.53|41.53|44|42|43.25|41.25|0
1742570700000|2025-03-21 15:25:00|43.55|41.55|43.69|41.69|43.83|41.83|43.41|41.41|0
1742571000000|2025-03-21 15:30:00|43.75|41.75|43.44|41.44|43.81|41.81|43.1|41.1|0
1742571300000|2025-03-21 15:35:00|43.48|41.48|43.61|41.61|43.67|41.67|43.34|41.34|0
1742571600000|2025-03-21 15:40:00|43.62|41.62|43.67|41.67|44.4|42.4|43.46|41.46|0
1742571900000|2025-03-21 15:45:00|43.69|41.69|43.38|41.38|43.71|41.71|43.06|41.06|0
1742572200000|2025-03-21 15:50:00|43.36|41.36|43.4|41.4|43.85|41.85|43.12|41.12|0
1742572500000|2025-03-21 15:55:00|43.36|41.36|43.41|41.41|43.42|41.42|42.99|40.99|0
1742572800000|2025-03-21 16:00:00|43.46|41.46|43.07|41.07|43.8|41.8|43.03|41.03|0
1742573100000|2025-03-21 16:05:00|43.09|41.09|42.54|40.54|43.58|41.58|42.48|40.48|0
1742573400000|2025-03-21 16:10:00|42.52|40.52|41.86|39.86|42.54|40.54|41.73|39.73|0
1742573700000|2025-03-21 16:15:00|41.84|39.84|41.65|39.65|42.65|40.65|41.39|39.39|0
1742574000000|2025-03-21 16:20:00|41.68|39.68|41.23|39.23|41.69|39.69|41.2|39.2|0
1742574300000|2025-03-21 16:25:00|41.22|39.22|41.47|39.47|41.54|39.54|41.2|39.2|0
1742574600000|2025-03-21 16:30:00|41.43|39.43|41.33|39.33|41.6|39.6|41.14|39.14|0
1742574900000|2025-03-21 16:35:00|41.35|39.35|41.6|39.6|41.89|39.89|41.35|39.35|0
1742575200000|2025-03-21 16:40:00|41.58|39.58|41.52|39.52|41.89|39.89|41.38|39.38|0
1742575500000|2025-03-21 16:45:00|41.44|39.44|40.81|38.81|41.44|39.44|40.67|38.67|0
1742575800000|2025-03-21 16:50:00|40.79|38.79|40.86|38.86|40.98|38.98|40.55|38.55|0
1742576100000|2025-03-21 16:55:00|40.88|38.88|40.15|38.15|41.42|39.42|40.15|38.15|0
1742576400000|2025-03-21 17:00:00|40.19|38.19|40.56|38.56|40.75|38.75|40.19|38.19|0
1742576700000|2025-03-21 17:05:00|40.58|38.58|40.69|38.69|40.75|38.75|40.33|38.33|0
1742577000000|2025-03-21 17:10:00|40.6|38.6|40.86|38.86|40.98|38.98|40.54|38.54|0
1742577300000|2025-03-21 17:15:00|40.88|38.88|41.23|39.23|41.23|39.23|40.8|38.8|0
1742577600000|2025-03-21 17:20:00|41.25|39.25|40.54|38.54|41.32|39.32|40.41|38.41|0
1742577900000|2025-03-21 17:25:00|40.46|38.46|41.06|39.06|41.21|39.21|40.46|38.46|0
1742578200000|2025-03-21 17:30:00|41.04|39.04|41.07|39.07|41.5|39.5|41|39|0
1742578500000|2025-03-21 17:35:00|41.04|39.04|40.52|38.52|41.09|39.09|40.52|38.52|0
1742578800000|2025-03-21 17:40:00|40.55|38.55|40.31|38.31|40.61|38.61|40.1|38.1|0
1742579100000|2025-03-21 17:45:00|40.28|38.28|39.87|37.87|40.31|38.31|39.83|37.83|0
1742579400000|2025-03-21 17:50:00|39.89|37.89|39.91|37.91|40.04|38.04|39.64|37.64|0
1742579700000|2025-03-21 17:55:00|39.89|37.89|40.42|38.42|40.47|38.47|39.87|37.87|0
1742580000000|2025-03-21 18:00:00|40.43|38.43|40.22|38.22|40.47|38.47|40.11|38.11|0
1742580300000|2025-03-21 18:05:00|40.26|38.26|40.75|38.75|40.77|38.77|40.2|38.2|0
1742580600000|2025-03-21 18:10:00|40.79|38.79|40.81|38.81|41.1|39.1|40.62|38.62|0
1742580900000|2025-03-21 18:15:00|40.83|38.83|40.66|38.66|41.02|39.02|40.62|38.62|0
1742581200000|2025-03-21 18:20:00|40.64|38.64|41.04|39.04|41.19|39.19|40.56|38.56|0
1742581500000|2025-03-21 18:25:00|41.06|39.06|41.31|39.31|41.33|39.33|41.06|39.06|0
1742581800000|2025-03-21 18:30:00|41.29|39.29|41|39|41.29|39.29|40.82|38.82|0
1742582100000|2025-03-21 18:35:00|41.04|39.04|40.63|38.63|41.11|39.11|40.5|38.5|0
1742582400000|2025-03-21 18:40:00|40.65|38.65|40.44|38.44|40.69|38.69|40.38|38.38|0
1742582700000|2025-03-21 18:45:00|40.49|38.49|40.78|38.78|41.09|39.09|40.4|38.4|0
1742583000000|2025-03-21 18:50:00|40.8|38.8|40.95|38.95|41.13|39.13|40.67|38.67|0
1742583300000|2025-03-21 18:55:00|40.88|38.88|40.93|38.93|40.97|38.97|40.61|38.61|0
1742583600000|2025-03-21 19:00:00|40.95|38.95|41.28|39.28|41.43|39.43|40.93|38.93|0
1742583900000|2025-03-21 19:05:00|41.26|39.26|41.45|39.45|41.55|39.55|41.1|39.1|0
1742584200000|2025-03-21 19:10:00|41.47|39.47|40.97|38.97|41.74|39.74|40.8|38.8|0
1742584500000|2025-03-21 19:15:00|41.01|39.01|40.95|38.95|41.22|39.22|40.88|38.88|0
1742584800000|2025-03-21 19:20:00|41.03|39.03|40.8|38.8|41.4|39.4|40.74|38.74|0
1742585100000|2025-03-21 19:25:00|40.82|38.82|41.03|39.03|41.26|39.26|40.79|38.79|0
1742585400000|2025-03-21 19:30:00|41.08|39.08|41.04|39.04|41.2|39.2|40.95|38.95|0
1742585700000|2025-03-21 19:35:00|41.06|39.06|40.87|38.87|41.22|39.22|40.64|38.64|0
1742586000000|2025-03-21 19:40:00|40.91|38.91|40.77|38.77|41.18|39.18|40.73|38.73|0
1742586300000|2025-03-21 19:45:00|40.81|38.81|40.75|38.75|40.98|38.98|40.61|38.61|0
1742586600000|2025-03-21 19:50:00|40.52|38.52|39.9|37.9|40.65|38.65|39.89|37.89|0
1742586900000|2025-03-21 19:55:00|39.74|37.74|39.67|37.67|40.13|38.13|39.22|37.22|0
1742587200000|2025-03-21 20:00:00|39.74|37.74|39.58|37.58|39.82|37.82|39.32|37.32|0
1742587500000|2025-03-21 20:05:00|39.59|37.59|39.59|37.59|39.67|37.67|39.52|37.52|0
1742587800000|2025-03-21 20:10:00|39.57|37.57|39.45|37.45|39.61|37.61|39.41|37.41|0
1742775300000|2025-03-24 00:15:00|36.33|34.33|36.38|34.38|36.41|34.41|36.33|34.33|0
1742775600000|2025-03-24 00:20:00|36.4|34.4|36.97|34.97|36.97|34.97|36.38|34.38|0
1742775900000|2025-03-24 00:25:00|36.95|34.95|36.71|34.71|36.97|34.97|36.69|34.69|0
1742776200000|2025-03-24 00:30:00|36.67|34.67|36.38|34.38|36.69|34.69|36.14|34.14|0
1742776500000|2025-03-24 00:35:00|36.39|34.39|36.46|34.46|36.5|34.5|36.38|34.38|0
1742776800000|2025-03-24 00:40:00|36.44|34.44|36.43|34.43|36.51|34.51|36.39|34.39|0
1742777100000|2025-03-24 00:45:00|36.41|34.41|36.29|34.29|36.43|34.43|36.27|34.27|0
1742777400000|2025-03-24 00:50:00|36.27|34.27|36.27|34.27|36.3|34.3|36.23|34.23|0
1742777700000|2025-03-24 00:55:00|36.28|34.28|36.21|34.21|36.28|34.28|36.2|34.2|0
1742778000000|2025-03-24 01:00:00|36.23|34.23|36.28|34.28|36.35|34.35|36.2|34.2|0
1742778300000|2025-03-24 01:05:00|36.3|34.3|36.35|34.35|36.44|34.44|36.3|34.3|0
1742778600000|2025-03-24 01:10:00|36.33|34.33|36.26|34.26|36.37|34.37|36.26|34.26|0
1742778900000|2025-03-24 01:15:00|36.28|34.28|36.28|34.28|36.3|34.3|36.24|34.24|0
1742779200000|2025-03-24 01:20:00|36.26|34.26|36.16|34.16|36.31|34.31|36.13|34.13|0
1742779500000|2025-03-24 01:25:00|36.17|34.17|36.33|34.33|36.36|34.36|36.16|34.16|0
1742779800000|2025-03-24 01:30:00|36.32|34.32|36.34|34.34|36.4|34.4|36.31|34.31|0
1742780100000|2025-03-24 01:35:00|36.33|34.33|36.25|34.25|36.36|34.36|36.17|34.17|0
1742780400000|2025-03-24 01:40:00|36.27|34.27|36.41|34.41|36.46|34.46|36.19|34.19|0
1742780700000|2025-03-24 01:45:00|36.39|34.39|36.3|34.3|36.41|34.41|36.29|34.29|0
1742781000000|2025-03-24 01:50:00|36.29|34.29|36.29|34.29|36.36|34.36|36.27|34.27|0
1742781300000|2025-03-24 01:55:00|36.3|34.3|36.28|34.28|36.34|34.34|36.27|34.27|0
1742781600000|2025-03-24 02:00:00|36.27|34.27|36.32|34.32|36.36|34.36|36.27|34.27|0
1742781900000|2025-03-24 02:05:00|36.31|34.31|36.25|34.25|36.32|34.32|36.23|34.23|0
1742782200000|2025-03-24 02:10:00|36.26|34.26|36.38|34.38|36.38|34.38|36.26|34.26|0
1742782500000|2025-03-24 02:15:00|36.37|34.37|36.36|34.36|36.39|34.39|36.35|34.35|0
1742782800000|2025-03-24 02:20:00|36.37|34.37|36.38|34.38|36.41|34.41|36.35|34.35|0
1742783100000|2025-03-24 02:25:00|36.36|34.36|36.34|34.34|36.36|34.36|36.33|34.33|0
1742783400000|2025-03-24 02:30:00|36.33|34.33|36.41|34.41|36.41|34.41|36.31|34.31|0
1742783700000|2025-03-24 02:35:00|36.4|34.4|36.38|34.38|36.45|34.45|36.38|34.38|0
1742784000000|2025-03-24 02:40:00|36.39|34.39|36.27|34.27|36.39|34.39|36.27|34.27|0
1742784300000|2025-03-24 02:45:00|36.25|34.25|36.24|34.24|36.26|34.26|36.22|34.22|0
1742784600000|2025-03-24 02:50:00|36.22|34.22|36.22|34.22|36.24|34.24|36.2|34.2|0
1742784900000|2025-03-24 02:55:00|36.23|34.23|36.18|34.18|36.23|34.23|36.15|34.15|0
1742785200000|2025-03-24 03:00:00|36.2|34.2|36.15|34.15|36.2|34.2|36.13|34.13|0
1742785500000|2025-03-24 03:05:00|36.13|34.13|36.13|34.13|36.14|34.14|36.09|34.09|0
1742785800000|2025-03-24 03:10:00|36.11|34.11|36.11|34.11|36.14|34.14|36.09|34.09|0
1742786100000|2025-03-24 03:15:00|36.09|34.09|36.16|34.16|36.18|34.18|36.06|34.06|0
1742786400000|2025-03-24 03:20:00|36.18|34.18|36.17|34.17|36.19|34.19|36.14|34.14|0
1742786700000|2025-03-24 03:25:00|36.19|34.19|36.23|34.23|36.24|34.24|36.17|34.17|0
1742787000000|2025-03-24 03:30:00|36.22|34.22|36.29|34.29|36.31|34.31|36.22|34.22|0
1742787300000|2025-03-24 03:35:00|36.28|34.28|36.29|34.29|36.34|34.34|36.24|34.24|0
1742787600000|2025-03-24 03:40:00|36.31|34.31|36.24|34.24|36.31|34.31|36.22|34.22|0
1742787900000|2025-03-24 03:45:00|36.22|34.22|36.29|34.29|36.31|34.31|36.21|34.21|0
1742788200000|2025-03-24 03:50:00|36.28|34.28|36.27|34.27|36.31|34.31|36.24|34.24|0
1742788500000|2025-03-24 03:55:00|36.25|34.25|36.27|34.27|36.27|34.27|36.24|34.24|0
1742788800000|2025-03-24 04:00:00|36.29|34.29|36.34|34.34|36.39|34.39|36.29|34.29|0
1742789100000|2025-03-24 04:05:00|36.35|34.35|36.35|34.35|36.37|34.37|36.32|34.32|0
1742789400000|2025-03-24 04:10:00|36.37|34.37|36.37|34.37|36.39|34.39|36.32|34.32|0
1742789700000|2025-03-24 04:15:00|36.35|34.35|36.3|34.3|36.35|34.35|36.3|34.3|0
1742790000000|2025-03-24 04:20:00|36.28|34.28|36.35|34.35|36.35|34.35|36.28|34.28|0
1742790300000|2025-03-24 04:25:00|36.33|34.33|36.3|34.3|36.33|34.33|36.24|34.24|0
1742790600000|2025-03-24 04:30:00|36.29|34.29|36.28|34.28|36.3|34.3|36.26|34.26|0
1742790900000|2025-03-24 04:35:00|36.29|34.29|36.24|34.24|36.29|34.29|36.21|34.21|0
1742791200000|2025-03-24 04:40:00|36.26|34.26|36.21|34.21|36.26|34.26|36.19|34.19|0
1742791500000|2025-03-24 04:45:00|36.22|34.22|36.24|34.24|36.24|34.24|36.22|34.22|0
1742791800000|2025-03-24 04:50:00|36.26|34.26|36.24|34.24|36.26|34.26|36.22|34.22|0
1742792100000|2025-03-24 04:55:00|36.25|34.25|36.22|34.22|36.25|34.25|36.22|34.22|0
1742792400000|2025-03-24 05:00:00|36.2|34.2|36.16|34.16|36.2|34.2|36.15|34.15|0
1742792700000|2025-03-24 05:05:00|36.15|34.15|36.18|34.18|36.18|34.18|36.1|34.1|0
1742793000000|2025-03-24 05:10:00|36.19|34.19|36.11|34.11|36.2|34.2|36.11|34.11|0
1742793300000|2025-03-24 05:15:00|36.09|34.09|36.06|34.06|36.11|34.11|36.06|34.06|0
1742793600000|2025-03-24 05:20:00|36.07|34.07|36.04|34.04|36.11|34.11|36.04|34.04|0
1742793900000|2025-03-24 05:25:00|36.03|34.03|36.09|34.09|36.09|34.09|36|34|0
1742794200000|2025-03-24 05:30:00|36.11|34.11|36.09|34.09|36.15|34.15|36.07|34.07|0
1742794500000|2025-03-24 05:35:00|36.11|34.11|36.1|34.1|36.11|34.11|36.05|34.05|0
1742794800000|2025-03-24 05:40:00|36.09|34.09|36.1|34.1|36.12|34.12|36.09|34.09|0
1742795100000|2025-03-24 05:45:00|36.12|34.12|36.14|34.14|36.14|34.14|36.12|34.12|0
1742795400000|2025-03-24 05:50:00|36.15|34.15|36.12|34.12|36.15|34.15|36.12|34.12|0
1742795700000|2025-03-24 05:55:00|36.13|34.13|36.12|34.12|36.15|34.15|36.1|34.1|0
1742796000000|2025-03-24 06:00:00|36.1|34.1|36.12|34.12|36.17|34.17|36.1|34.1|0
1742796300000|2025-03-24 06:05:00|36.11|34.11|36.15|34.15|36.16|34.16|36.1|34.1|0
1742796600000|2025-03-24 06:10:00|36.14|34.14|36.13|34.13|36.16|34.16|36.1|34.1|0
1742796900000|2025-03-24 06:15:00|36.11|34.11|36.08|34.08|36.11|34.11|36.04|34.04|0
1742797200000|2025-03-24 06:20:00|36.09|34.09|36.04|34.04|36.09|34.09|35.99|33.99|0
1742797500000|2025-03-24 06:25:00|36.03|34.03|36.02|34.02|36.07|34.07|36.02|34.02|0
1742797800000|2025-03-24 06:30:00|36.04|34.04|36.09|34.09|36.12|34.12|36.03|34.03|0
1742798100000|2025-03-24 06:35:00|36.12|34.12|36.03|34.03|36.13|34.13|35.99|33.99|0
1742798400000|2025-03-24 06:40:00|36.02|34.02|35.9|33.9|36.02|34.02|35.9|33.9|0
1742798700000|2025-03-24 06:45:00|35.91|33.91|35.75|33.75|35.91|33.91|35.75|33.75|0
1742799000000|2025-03-24 06:50:00|35.74|33.74|35.66|33.66|35.78|33.78|35.62|33.62|0
1742799300000|2025-03-24 06:55:00|35.65|33.65|35.57|33.57|35.67|33.67|35.5|33.5|0
1742799600000|2025-03-24 07:00:00|35.55|33.55|35.5|33.5|35.6|33.6|35.44|33.44|0
1742799900000|2025-03-24 07:05:00|35.52|33.52|35.47|33.47|35.53|33.53|35.45|33.45|0
1742800200000|2025-03-24 07:10:00|35.45|33.45|35.38|33.38|35.45|33.45|35.36|33.36|0
1742800500000|2025-03-24 07:15:00|35.36|33.36|35.34|33.34|35.36|33.36|35.18|33.18|0
1742800800000|2025-03-24 07:20:00|35.33|33.33|35.29|33.29|35.36|33.36|35.26|33.26|0
1742801100000|2025-03-24 07:25:00|35.28|33.28|35.26|33.26|35.34|33.34|35.24|33.24|0
1742801400000|2025-03-24 07:30:00|35.24|33.24|35.41|33.41|35.43|33.43|35.22|33.22|0
1742801700000|2025-03-24 07:35:00|35.43|33.43|35.41|33.41|35.43|33.43|35.27|33.27|0
1742802000000|2025-03-24 07:40:00|35.39|33.39|35.42|33.42|35.42|33.42|35.37|33.37|0
1742802300000|2025-03-24 07:45:00|35.41|33.41|35.37|33.37|35.42|33.42|35.3|33.3|0
1742802600000|2025-03-24 07:50:00|35.36|33.36|35.39|33.39|35.43|33.43|35.35|33.35|0
1742802900000|2025-03-24 07:55:00|35.4|33.4|35.4|33.4|35.4|33.4|35.33|33.33|0
1742803200000|2025-03-24 08:00:00|35.42|33.42|35.11|33.11|35.45|33.45|35.08|33.08|0
1742803500000|2025-03-24 08:05:00|35.1|33.1|34.75|32.75|35.1|33.1|34.75|32.75|0
1742803800000|2025-03-24 08:10:00|34.76|32.76|34.71|32.71|34.88|32.88|34.67|32.67|0
1742804100000|2025-03-24 08:15:00|34.63|32.63|34.91|32.91|34.91|32.91|34.63|32.63|0
1742804400000|2025-03-24 08:20:00|34.93|32.93|34.81|32.81|35.03|33.03|34.76|32.76|0
1742804700000|2025-03-24 08:25:00|34.83|32.83|34.74|32.74|34.86|32.86|34.74|32.74|0
1742805000000|2025-03-24 08:30:00|34.79|32.79|36|34|38.19|36.19|34.69|32.69|0
1742805300000|2025-03-24 08:35:00|36.01|34.01|35.94|33.94|36.04|34.04|35.93|33.93|0
1742805600000|2025-03-24 08:40:00|35.92|33.92|35.98|33.98|36|34|35.85|33.85|0
1742805900000|2025-03-24 08:45:00|35.99|33.99|35.95|33.95|36.1|34.1|35.95|33.95|0
1742806200000|2025-03-24 08:50:00|35.93|33.93|35.88|33.88|35.98|33.98|35.86|33.86|0
1742806500000|2025-03-24 08:55:00|35.9|33.9|35.9|33.9|35.91|33.91|35.76|33.76|0
1742806800000|2025-03-24 09:00:00|35.88|33.88|35.96|33.96|36.04|34.04|35.86|33.86|0
1742807100000|2025-03-24 09:05:00|35.95|33.95|35.84|33.84|36|34|35.79|33.79|0
1742807400000|2025-03-24 09:10:00|35.83|33.83|35.63|33.63|35.86|33.86|35.63|33.63|0
1742807700000|2025-03-24 09:15:00|35.64|33.64|35.77|33.77|35.81|33.81|35.63|33.63|0
1742808000000|2025-03-24 09:20:00|35.76|33.76|35.91|33.91|35.93|33.93|35.74|33.74|0
1742808300000|2025-03-24 09:25:00|35.89|33.89|36.04|34.04|36.11|34.11|35.89|33.89|0
1742808600000|2025-03-24 09:30:00|36.06|34.06|36.06|34.06|36.14|34.14|35.82|33.82|0
1742808900000|2025-03-24 09:35:00|36.04|34.04|36.01|34.01|36.1|34.1|35.94|33.94|0
1742809200000|2025-03-24 09:40:00|36.02|34.02|35.94|33.94|36.02|34.02|35.91|33.91|0
1742809500000|2025-03-24 09:45:00|35.92|33.92|35.97|33.37|36.05|33.94|35.7|33.35|0
1742809800000|2025-03-24 09:50:00|36|33.4|36.05|33.45|36.15|33.55|35.98|33.38|0
1742810100000|2025-03-24 09:55:00|36.07|33.47|36.22|33.42|36.23|33.5|36.07|33.35|0
1742810400000|2025-03-24 10:00:00|36.25|33.45|36.28|33.48|36.34|33.54|36.18|33.38|0
1742810700000|2025-03-24 10:05:00|36.29|33.49|36.18|33.38|36.3|33.5|36.15|33.35|0
1742811000000|2025-03-24 10:10:00|36.16|33.36|36.23|33.43|36.28|33.48|36.15|33.35|0
1742811300000|2025-03-24 10:15:00|36.21|33.41|36.03|33.23|36.25|33.45|36.01|33.21|0
1742811600000|2025-03-24 10:20:00|36.01|33.21|35.94|33.14|36.01|33.21|35.86|33.06|0
1742811900000|2025-03-24 10:25:00|35.96|33.16|35.84|33.04|35.96|33.16|35.82|33.02|0
1742812200000|2025-03-24 10:30:00|35.83|33.03|35.7|32.9|35.84|33.04|35.64|32.84|0
1742812500000|2025-03-24 10:35:00|35.69|32.89|35.57|32.77|35.72|32.92|35.57|32.77|0
1742812800000|2025-03-24 10:40:00|35.58|32.78|35.57|32.77|35.65|32.85|35.57|32.77|0
1742813100000|2025-03-24 10:45:00|35.58|32.78|35.72|32.92|35.73|32.93|35.58|32.78|0
1742813400000|2025-03-24 10:50:00|35.7|32.9|35.65|32.85|35.7|32.9|35.64|32.84|0
1742813700000|2025-03-24 10:55:00|35.66|32.86|35.71|32.91|35.71|32.91|35.66|32.86|0
1742814000000|2025-03-24 11:00:00|35.75|32.95|35.71|32.91|35.76|32.96|35.56|32.76|0
1742814300000|2025-03-24 11:05:00|35.7|32.9|35.63|32.83|35.81|33.01|35.63|32.83|0
1742814600000|2025-03-24 11:10:00|35.61|32.81|35.34|32.54|35.64|32.84|35.28|32.48|0
1742814900000|2025-03-24 11:15:00|35.38|32.58|34.94|32.94|35.41|32.94|34.93|32.54|0
1742815200000|2025-03-24 11:20:00|34.93|32.93|35.04|33.04|35.05|33.05|34.86|32.86|0
1742815500000|2025-03-24 11:25:00|35.02|33.02|35.01|33.01|35.12|33.12|34.94|32.94|0
1742815800000|2025-03-24 11:30:00|34.99|32.99|35.14|33.14|35.15|33.15|34.99|32.99|0
1742816100000|2025-03-24 11:35:00|35.12|33.12|34.95|32.95|35.19|33.19|34.95|32.95|0
1742816400000|2025-03-24 11:40:00|34.97|32.97|35.05|33.05|35.07|33.07|34.9|32.9|0
1742816700000|2025-03-24 11:45:00|35.07|33.07|34.87|32.87|35.07|33.07|34.8|32.8|0
1742817000000|2025-03-24 11:50:00|34.85|32.85|34.92|32.92|34.93|32.93|34.85|32.85|0
1742817300000|2025-03-24 11:55:00|34.93|32.93|35.01|33.01|35.03|33.03|34.85|32.85|0
1742817600000|2025-03-24 12:00:00|35|33|34.96|32.96|35.06|33.06|34.9|32.9|0
1742817900000|2025-03-24 12:05:00|34.98|32.98|34.93|32.93|34.98|32.98|34.88|32.88|0
1742818200000|2025-03-24 12:10:00|34.91|32.91|35.06|33.06|35.09|33.09|34.91|32.91|0
1742818500000|2025-03-24 12:15:00|35.08|33.08|35.22|33.22|35.22|33.22|35.01|33.01|0
1742818800000|2025-03-24 12:20:00|35.21|33.21|34.99|32.99|35.23|33.23|34.97|32.97|0
1742819100000|2025-03-24 12:25:00|34.97|32.97|34.92|32.92|34.99|32.99|34.89|32.89|0
1742819400000|2025-03-24 12:30:00|34.87|32.87|34.84|32.84|34.92|32.92|34.77|32.77|0
1742819700000|2025-03-24 12:35:00|34.86|32.86|34.84|32.84|34.94|32.94|34.81|32.81|0
1742820000000|2025-03-24 12:40:00|34.85|32.85|34.77|32.77|34.9|32.9|34.74|32.74|0
1742820300000|2025-03-24 12:45:00|34.79|32.79|34.8|32.8|34.92|32.92|34.74|32.74|0
1742820600000|2025-03-24 12:50:00|34.79|32.79|34.78|32.78|34.87|32.87|34.77|32.77|0
1742820900000|2025-03-24 12:55:00|34.79|32.79|34.83|32.83|34.97|32.97|34.79|32.79|0
1742821200000|2025-03-24 13:00:00|34.82|32.82|34.73|32.73|34.87|32.87|34.72|32.72|0
1742821500000|2025-03-24 13:05:00|34.74|32.74|34.71|32.71|34.75|32.75|34.7|32.7|0
1742821800000|2025-03-24 13:10:00|34.7|32.7|34.76|32.76|34.82|32.82|34.63|32.63|0
1742822100000|2025-03-24 13:15:00|34.8|32.8|34.83|32.83|34.93|32.93|34.75|32.75|0
1742822400000|2025-03-24 13:20:00|34.81|32.81|34.94|32.94|34.94|32.94|34.76|32.76|0
1742822700000|2025-03-24 13:25:00|35.34|32.54|35.47|32.67|35.52|32.72|35.26|32.46|0
1742823000000|2025-03-24 13:30:00|35.07|33.07|35.04|33.04|35.51|33.51|34.96|32.96|0
1742823300000|2025-03-24 13:35:00|35.06|33.06|34.41|32.41|35.06|33.06|34.31|32.31|0
1742823600000|2025-03-24 13:40:00|34.38|32.38|34.28|32.28|34.49|32.49|34.12|32.12|0
1742823900000|2025-03-24 13:45:00|34.34|32.34|34.23|32.23|35.45|33.45|34.06|32.06|0
1742824200000|2025-03-24 13:50:00|34.22|32.22|34.18|32.18|34.35|32.35|34.07|32.07|0
1742824500000|2025-03-24 13:55:00|34.17|32.17|34.12|32.12|34.2|32.2|33.96|31.96|0
1742824800000|2025-03-24 14:00:00|34.07|32.07|34.23|32.23|34.29|32.29|34.02|32.02|0
1742825100000|2025-03-24 14:05:00|34.21|32.21|34.49|32.49|34.58|32.58|34.18|32.18|0
1742825400000|2025-03-24 14:10:00|34.5|32.5|34.05|32.05|34.52|32.52|34.05|32.05|0
1742825700000|2025-03-24 14:15:00|34.06|32.06|33.93|31.93|34.11|32.11|33.9|31.9|0
1742826000000|2025-03-24 14:20:00|33.92|31.92|33.79|31.79|34|32|33.75|31.75|0
1742826300000|2025-03-24 14:25:00|33.8|31.8|33.88|31.88|34.34|32.34|33.72|31.72|0
1742826600000|2025-03-24 14:30:00|33.89|31.89|33.97|31.97|34.1|32.1|33.8|31.8|0
1742826900000|2025-03-24 14:35:00|33.96|31.96|34.12|32.12|34.15|32.15|33.83|31.83|0
1742827200000|2025-03-24 14:40:00|34.13|32.13|34.07|32.07|34.15|32.15|33.92|31.92|0
1742827500000|2025-03-24 14:45:00|34.03|32.03|33.57|31.57|34.07|32.07|33.55|31.55|0
1742827800000|2025-03-24 14:50:00|33.58|31.58|33.55|31.55|33.63|31.63|33.52|31.52|0
1742828100000|2025-03-24 14:55:00|33.57|31.57|33.58|31.58|33.69|31.69|33.53|31.53|0
1742828400000|2025-03-24 15:00:00|33.55|31.55|33.29|31.29|33.79|31.79|33.15|31.15|0
1742828700000|2025-03-24 15:05:00|33.31|31.31|33.17|31.17|33.33|31.33|33.06|31.06|0
1742829000000|2025-03-24 15:10:00|33.15|31.15|33.18|31.18|33.25|31.25|33.09|31.09|0
1742829300000|2025-03-24 15:15:00|33.17|31.17|33.12|31.12|33.21|31.21|33.05|31.05|0
1742829600000|2025-03-24 15:20:00|33.1|31.1|33.2|31.2|33.63|31.63|33.05|31.05|0
1742829900000|2025-03-24 15:25:00|33.19|31.19|33.25|31.25|33.39|31.39|33.17|31.17|0
1742830200000|2025-03-24 15:30:00|33.23|31.23|33.31|31.31|33.42|31.42|33.23|31.23|0
1742830500000|2025-03-24 15:35:00|33.3|31.3|33.53|31.53|33.55|31.55|33.19|31.19|0
1742830800000|2025-03-24 15:40:00|33.52|31.52|33.45|31.45|33.58|31.58|33.42|31.42|0
1742831100000|2025-03-24 15:45:00|33.47|31.47|33.53|31.53|33.55|31.55|33.31|31.31|0
1742831400000|2025-03-24 15:50:00|33.51|31.51|33.16|31.16|33.51|31.51|33.15|31.15|0
1742831700000|2025-03-24 15:55:00|33.15|31.15|33.12|31.12|33.2|31.2|33.1|31.1|0
1742832000000|2025-03-24 16:00:00|33.15|31.15|33.05|31.05|33.21|31.21|33.02|31.02|0
1742832300000|2025-03-24 16:05:00|33.04|31.04|32.88|30.88|33.05|31.05|32.8|30.8|0
1742832600000|2025-03-24 16:10:00|32.91|30.91|32.91|30.91|33|31|32.83|30.83|0
1742832900000|2025-03-24 16:15:00|32.89|30.89|33.14|31.14|33.16|31.16|32.86|30.86|0
1742833200000|2025-03-24 16:20:00|33.13|31.13|32.92|30.92|33.17|31.17|32.92|30.92|0
1742833500000|2025-03-24 16:25:00|32.94|30.94|33.47|31.47|33.5|31.5|32.94|30.94|0
1742833800000|2025-03-24 16:30:00|33.5|31.5|33.38|31.38|33.71|31.71|33.08|31.08|0
1742834100000|2025-03-24 16:35:00|33.39|31.39|33.55|31.55|33.58|31.58|33.3|31.3|0
1742834400000|2025-03-24 16:40:00|33.57|31.57|33.52|31.52|33.81|31.81|33.5|31.5|0
1742834700000|2025-03-24 16:45:00|33.53|31.53|33.42|31.42|33.53|31.53|33.33|31.33|0
1742835000000|2025-03-24 16:50:00|33.44|31.44|33.48|31.48|33.55|31.55|33.34|31.34|0
1742835300000|2025-03-24 16:55:00|33.47|31.47|33.58|31.58|33.69|31.69|33.47|31.47|0
1742835600000|2025-03-24 17:00:00|33.59|31.59|33.74|31.74|33.77|31.77|33.53|31.53|0
1742835900000|2025-03-24 17:05:00|33.75|31.75|33.81|31.81|33.82|31.82|33.59|31.59|0
1742836200000|2025-03-24 17:10:00|33.8|31.8|33.91|31.91|33.96|31.96|33.72|31.72|0
1742836500000|2025-03-24 17:15:00|33.93|31.93|33.86|31.86|33.96|31.96|33.69|31.69|0
1742836800000|2025-03-24 17:20:00|33.88|31.88|33.86|31.86|33.99|31.99|33.75|31.75|0
1742837100000|2025-03-24 17:25:00|33.84|31.84|33.63|31.63|33.89|31.89|33.62|31.62|0
1742837400000|2025-03-24 17:30:00|33.62|31.62|33.52|31.52|33.63|31.63|33.43|31.43|0
1742837700000|2025-03-24 17:35:00|33.54|31.54|33.47|31.47|33.68|31.68|33.43|31.43|0
1742838000000|2025-03-24 17:40:00|33.5|31.5|33.65|31.65|33.73|31.73|33.46|31.46|0
1742838300000|2025-03-24 17:45:00|33.66|31.66|33.58|31.58|33.71|31.71|33.55|31.55|0
1742838600000|2025-03-24 17:50:00|33.57|31.57|33.63|31.63|33.71|31.71|33.44|31.44|0
1742838900000|2025-03-24 17:55:00|33.6|31.6|33.6|31.6|33.79|31.79|33.58|31.58|0
1742839200000|2025-03-24 18:00:00|33.64|31.64|34.11|32.11|34.25|32.25|33.56|31.56|0
1742839500000|2025-03-24 18:05:00|34.12|32.12|33.66|31.66|34.12|32.12|33.38|31.38|0
1742839800000|2025-03-24 18:10:00|33.68|31.68|33.81|31.81|33.82|31.82|33.66|31.66|0
1742840100000|2025-03-24 18:15:00|33.79|31.79|33.76|31.76|33.87|31.87|33.6|31.6|0
1742840400000|2025-03-24 18:20:00|33.79|31.79|33.82|31.82|33.9|31.9|33.69|31.69|0
1742840700000|2025-03-24 18:25:00|33.85|31.85|33.5|31.5|33.97|31.97|33.44|31.44|0
1742841000000|2025-03-24 18:30:00|33.47|31.47|33.6|31.6|33.71|31.71|33.47|31.47|0
1742841300000|2025-03-24 18:35:00|33.61|31.61|33.2|31.2|33.69|31.69|33.06|31.06|0
1742841600000|2025-03-24 18:40:00|33.15|31.15|32.92|30.92|33.67|31.67|32.84|30.84|0
1742841900000|2025-03-24 18:45:00|32.91|30.91|32.94|30.94|33.38|31.38|32.89|30.89|0
1742842200000|2025-03-24 18:50:00|32.92|30.92|32.77|30.77|33.03|31.03|32.74|30.74|0
1742842500000|2025-03-24 18:55:00|32.79|30.79|32.74|30.74|32.87|30.87|32.71|30.71|0
1742842800000|2025-03-24 19:00:00|32.73|30.73|32.58|30.58|32.84|30.84|32.58|30.58|0
1742843100000|2025-03-24 19:05:00|32.57|30.57|32.58|30.58|32.6|30.6|32.43|30.43|0
1742843400000|2025-03-24 19:10:00|32.6|30.6|32.66|30.66|32.69|30.69|32.55|30.55|0
1742843700000|2025-03-24 19:15:00|32.64|30.64|32.49|30.49|32.66|30.66|32.44|30.44|0
1742844000000|2025-03-24 19:20:00|32.52|30.52|32.41|30.41|32.6|30.6|32.41|30.41|0
1742844300000|2025-03-24 19:25:00|32.39|30.39|32.55|30.55|32.61|30.61|32.38|30.38|0
1742844600000|2025-03-24 19:30:00|32.52|30.52|32.5|30.5|32.61|30.61|32.42|30.42|0
1742844900000|2025-03-24 19:35:00|32.52|30.52|32.47|30.47|32.59|30.59|32.42|30.42|0
1742845200000|2025-03-24 19:40:00|32.45|30.45|32.37|30.37|32.53|30.53|32.3|30.3|0
1742845500000|2025-03-24 19:45:00|32.36|30.36|32.08|30.08|32.39|30.39|32.02|30.02|0
1742845800000|2025-03-24 19:50:00|32.16|30.16|31.96|29.96|32.87|30.87|31.89|29.89|0
1742846100000|2025-03-24 19:55:00|31.86|29.86|32.55|30.55|32.55|30.55|31.86|29.86|0
1742846400000|2025-03-24 20:00:00|32.58|30.58|32.52|30.52|32.58|30.58|32.32|30.32|0
1742846700000|2025-03-24 20:05:00|32.53|30.53|32.39|30.39|32.55|30.55|32.38|30.38|0
1742847000000|2025-03-24 20:10:00|32.38|30.38|32.36|30.36|32.45|30.45|32.3|30.3|0
1742847300000|2025-03-24 20:15:00|32.34|30.34|32.27|30.27|32.36|30.36|32.2|30.2|0
1742847600000|2025-03-24 20:20:00|32.25|30.25|32.28|30.28|32.33|30.33|32.25|30.25|0
1742847900000|2025-03-24 20:25:00|32.29|30.29|32.39|30.39|32.4|30.4|32.28|30.28|0
1742848200000|2025-03-24 20:30:00|32.37|30.37|32.46|30.46|32.46|30.46|32.32|30.32|0
1742848500000|2025-03-24 20:35:00|32.45|30.45|32.45|30.45|32.48|30.48|32.45|30.45|0
1742848800000|2025-03-24 20:40:00|32.46|30.46|32.46|30.46|32.46|30.46|32.44|30.44|0
1742849100000|2025-03-24 20:45:00|32.48|30.48|32.44|30.44|32.51|30.51|32.44|30.44|0
1742849400000|2025-03-24 20:50:00|32.46|30.46|32.55|30.55|32.57|30.57|32.46|30.46|0
1742849700000|2025-03-24 20:55:00|32.95|30.15|33.01|30.21|33.02|30.22|32.95|30.15|0
1742850000000|2025-03-24 21:00:00|32.98|30.18|32.99|30.19|33.02|30.22|32.98|30.18|0
1742850300000|2025-03-24 21:05:00|33|30.2|32.98|30.18|33|30.2|32.95|30.15|0
1742850600000|2025-03-24 21:10:00|32.99|30.19|32.99|30.19|32.99|30.19|32.97|30.17|0
1742850900000|2025-03-24 21:15:00|32.97|30.17|32.99|30.19|32.99|30.19|32.97|30.17|0
1742851200000|2025-03-24 21:20:00|32.98|30.18|32.98|30.18|32.99|30.19|32.98|30.18|0
1742851500000|2025-03-24 21:25:00|32.97|30.17|32.98|30.18|32.98|30.18|32.97|30.17|0
1742851800000|2025-03-24 21:30:00|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1742852400000|2025-03-24 21:40:00|32.95|30.15|32.97|30.17|32.97|30.17|32.95|30.15|0
1742852700000|2025-03-24 21:45:00|32.96|30.16|32.95|30.15|32.96|30.16|32.95|30.15|0
1742853000000|2025-03-24 21:50:00|32.94|30.14|32.94|30.14|32.95|30.15|32.93|30.13|0
1742853300000|2025-03-24 21:55:00|32.95|30.15|32.93|30.13|32.96|30.16|32.93|30.13|0
1742853600000|2025-03-24 22:00:00|32.94|30.14|32.9|30.1|32.95|30.15|32.86|30.06|0
1742853900000|2025-03-24 22:05:00|32.91|30.11|32.99|30.19|32.99|30.19|32.89|30.09|0
1742854200000|2025-03-24 22:10:00|32.98|30.18|33.07|30.27|33.13|30.33|32.96|30.16|0
1742854500000|2025-03-24 22:15:00|33.09|30.29|33.1|30.3|33.12|30.32|33.09|30.29|0
1742854800000|2025-03-24 22:20:00|33.09|30.29|33.12|30.32|33.13|30.33|33.08|30.28|0
1742855100000|2025-03-24 22:25:00|33.11|30.31|33.19|30.39|33.21|30.41|33.1|30.3|0
1742855400000|2025-03-24 22:30:00|33.14|30.34|33.07|30.27|33.17|30.37|33.05|30.25|0
1742855700000|2025-03-24 22:35:00|33.05|30.25|33.08|30.28|33.1|30.3|33.03|30.23|0
1742856000000|2025-03-24 22:40:00|33.06|30.26|33.06|30.26|33.11|30.31|33.05|30.25|0
1742856300000|2025-03-24 22:45:00|33.05|30.25|33.14|30.34|33.14|30.34|33.05|30.25|0
1742856600000|2025-03-24 22:50:00|33.2|30.4|33.14|30.34|33.2|30.4|33.14|30.34|0
1742856900000|2025-03-24 22:55:00|33.15|30.35|33.14|30.34|33.15|30.35|33.14|30.34|0
1742857200000|2025-03-24 23:00:00|33.15|30.35|33.1|30.3|33.17|30.37|33.04|30.24|0
1742857500000|2025-03-24 23:05:00|33.09|30.29|33.13|30.33|33.2|30.4|33.08|30.28|0
1742857800000|2025-03-24 23:10:00|33.15|30.35|33.13|30.33|33.17|30.37|33.13|30.33|0
1742858100000|2025-03-24 23:15:00|33.12|30.32|33.12|30.32|33.15|30.35|33.1|30.3|0
1742858400000|2025-03-24 23:20:00|33.13|30.33|33.13|30.33|33.15|30.35|33.12|30.32|0
1742858700000|2025-03-24 23:25:00|33.15|30.35|33.13|30.33|33.16|30.36|33.13|30.33|0
1742859000000|2025-03-24 23:30:00|33.1|30.3|33.03|30.23|33.13|30.33|33|30.2|0
1742859300000|2025-03-24 23:35:00|33.02|30.22|32.97|30.17|33.03|30.23|32.96|30.16|0
1742859600000|2025-03-24 23:40:00|33|30.2|32.91|30.11|33|30.2|32.89|30.09|0
1742859900000|2025-03-24 23:45:00|32.94|30.14|32.95|30.15|32.97|30.17|32.91|30.11|0
1742860200000|2025-03-24 23:50:00|32.94|30.14|32.98|30.18|32.98|30.18|32.94|30.14|0
1742860500000|2025-03-24 23:55:00|33|30.2|33.06|30.26|33.06|30.26|32.97|30.17|0
1742860800000|2025-03-25 00:00:00|33.04|30.24|33.07|30.27|33.11|30.31|32.97|30.17|0
1742861100000|2025-03-25 00:05:00|33.09|30.29|33.14|30.34|33.23|30.43|33.04|30.24|0
1742861400000|2025-03-25 00:10:00|33.12|30.32|33.17|30.37|33.18|30.38|33.1|30.3|0
1742861700000|2025-03-25 00:15:00|33.18|30.38|32.64|30.64|33.2|30.94|32.61|30.37|0
1742862000000|2025-03-25 00:20:00|32.62|30.62|32.66|30.66|32.73|30.73|32.59|30.59|0
1742862300000|2025-03-25 00:25:00|32.67|30.67|32.71|30.71|32.72|30.72|32.65|30.65|0
1742862600000|2025-03-25 00:30:00|32.73|30.73|32.67|30.67|32.75|30.75|32.65|30.65|0
1742862900000|2025-03-25 00:35:00|32.68|30.68|32.71|30.71|32.76|30.76|32.68|30.68|0
1742863200000|2025-03-25 00:40:00|32.72|30.72|32.76|30.76|32.77|30.77|32.72|30.72|0
1742863500000|2025-03-25 00:45:00|32.74|30.74|32.65|30.65|32.74|30.74|32.65|30.65|0
1742863800000|2025-03-25 00:50:00|32.66|30.66|32.52|30.52|32.66|30.66|32.51|30.51|0
1742864100000|2025-03-25 00:55:00|32.54|30.54|32.47|30.47|32.57|30.57|32.46|30.46|0
1742864400000|2025-03-25 01:00:00|32.49|30.49|32.53|30.53|32.58|30.58|32.49|30.49|0
1742864700000|2025-03-25 01:05:00|32.55|30.55|32.56|30.56|32.58|30.58|32.5|30.5|0
1742865000000|2025-03-25 01:10:00|32.55|30.55|32.42|30.42|32.56|30.56|32.35|30.35|0
1742865300000|2025-03-25 01:15:00|32.44|30.44|32.42|30.42|32.52|30.52|32.42|30.42|0
1742865600000|2025-03-25 01:20:00|32.44|30.44|32.4|30.4|32.44|30.44|32.36|30.36|0
1742865900000|2025-03-25 01:25:00|32.39|30.39|32.47|30.47|32.48|30.48|32.39|30.39|0
1742866200000|2025-03-25 01:30:00|32.48|30.48|32.5|30.5|32.56|30.56|32.46|30.46|0
1742866500000|2025-03-25 01:35:00|32.51|30.51|32.39|30.39|32.54|30.54|32.39|30.39|0
1742866800000|2025-03-25 01:40:00|32.37|30.37|32.37|30.37|32.43|30.43|32.34|30.34|0
1742867100000|2025-03-25 01:45:00|32.35|30.35|32.37|30.37|32.4|30.4|32.35|30.35|0
1742867400000|2025-03-25 01:50:00|32.38|30.38|32.43|30.43|32.46|30.46|32.35|30.35|0
1742867700000|2025-03-25 01:55:00|32.44|30.44|32.5|30.5|32.52|30.52|32.41|30.41|0
1742868000000|2025-03-25 02:00:00|32.54|30.54|32.69|30.69|32.72|30.72|32.52|30.52|0
1742868300000|2025-03-25 02:05:00|32.71|30.71|32.75|30.75|32.78|30.78|32.69|30.69|0
1742868600000|2025-03-25 02:10:00|32.77|30.77|32.77|30.77|32.78|30.78|32.75|30.75|0
1742868900000|2025-03-25 02:15:00|32.76|30.76|32.76|30.76|32.8|30.8|32.75|30.75|0
1742869200000|2025-03-25 02:20:00|32.78|30.78|32.73|30.73|32.78|30.78|32.69|30.69|0
1742869500000|2025-03-25 02:25:00|32.72|30.72|32.67|30.67|32.73|30.73|32.67|30.67|0
1742869800000|2025-03-25 02:30:00|32.68|30.68|32.7|30.7|32.75|30.75|32.67|30.67|0
1742870100000|2025-03-25 02:35:00|32.68|30.68|32.67|30.67|32.7|30.7|32.65|30.65|0
1742870400000|2025-03-25 02:40:00|32.68|30.68|32.71|30.71|32.73|30.73|32.67|30.67|0
1742870700000|2025-03-25 02:45:00|32.72|30.72|32.77|30.77|32.82|30.82|32.7|30.7|0
1742871000000|2025-03-25 02:50:00|32.79|30.79|32.74|30.74|32.79|30.79|32.72|30.72|0
1742871300000|2025-03-25 02:55:00|32.72|30.72|32.72|30.72|32.76|30.76|32.71|30.71|0
1742871600000|2025-03-25 03:00:00|32.71|30.71|32.72|30.72|32.72|30.72|32.71|30.71|0
1742871900000|2025-03-25 03:05:00|32.71|30.71|32.7|30.7|32.72|30.72|32.69|30.69|0
1742872200000|2025-03-25 03:10:00|32.72|30.72|32.67|30.67|32.72|30.72|32.66|30.66|0
1742872500000|2025-03-25 03:15:00|32.69|30.69|32.81|30.81|32.84|30.84|32.69|30.69|0
1742872800000|2025-03-25 03:20:00|32.8|30.8|32.81|30.81|32.81|30.81|32.78|30.78|0
1742873100000|2025-03-25 03:25:00|32.83|30.83|32.84|30.84|32.86|30.86|32.83|30.83|0
1742873400000|2025-03-25 03:30:00|32.86|30.86|32.84|30.84|32.9|30.9|32.82|30.82|0
1742873700000|2025-03-25 03:35:00|32.83|30.83|32.81|30.81|32.84|30.84|32.8|30.8|0
1742874000000|2025-03-25 03:40:00|32.82|30.82|32.84|30.84|32.85|30.85|32.82|30.82|0
1742874300000|2025-03-25 03:45:00|32.85|30.85|32.88|30.88|32.9|30.9|32.85|30.85|0
1742874600000|2025-03-25 03:50:00|32.87|30.87|32.88|30.88|32.91|30.91|32.87|30.87|0
1742874900000|2025-03-25 03:55:00|32.87|30.87|32.85|30.85|32.9|30.9|32.85|30.85|0
1742875200000|2025-03-25 04:00:00|32.86|30.86|32.86|30.86|32.89|30.89|32.82|30.82|0
1742875500000|2025-03-25 04:05:00|32.88|30.88|32.88|30.88|32.91|30.91|32.86|30.86|0
1742875800000|2025-03-25 04:10:00|32.89|30.89|32.91|30.91|32.91|30.91|32.86|30.86|0
1742876100000|2025-03-25 04:15:00|32.92|30.92|32.92|30.92|32.94|30.94|32.91|30.91|0
1742876400000|2025-03-25 04:20:00|32.91|30.91|32.89|30.89|32.92|30.92|32.89|30.89|0
1742876700000|2025-03-25 04:25:00|32.91|30.91|33.17|31.17|33.19|31.19|32.89|30.89|0
1742877000000|2025-03-25 04:30:00|33.16|31.16|33.16|31.16|33.19|31.19|33.15|31.15|0
1742877300000|2025-03-25 04:35:00|33.17|31.17|33.13|31.13|33.17|31.17|33.12|31.12|0
1742877600000|2025-03-25 04:40:00|33.14|31.14|33.12|31.12|33.14|31.14|33.09|31.09|0
1742877900000|2025-03-25 04:45:00|33.14|31.14|33.14|31.14|33.15|31.15|33.12|31.12|0
1742878200000|2025-03-25 04:50:00|33.12|31.12|33.13|31.13|33.13|31.13|33.12|31.12|0
1742878500000|2025-03-25 04:55:00|33.12|31.12|33.15|31.15|33.15|31.15|33.12|31.12|0
1742878800000|2025-03-25 05:00:00|33.16|31.16|33.16|31.16|33.2|31.2|33.15|31.15|0
1742879100000|2025-03-25 05:05:00|33.18|31.18|33.11|31.11|33.19|31.19|33.11|31.11|0
1742879400000|2025-03-25 05:10:00|33.12|31.12|33.09|31.09|33.15|31.15|33.08|31.08|0
1742879700000|2025-03-25 05:15:00|33.1|31.1|33.06|31.06|33.1|31.1|33.05|31.05|0
1742880000000|2025-03-25 05:20:00|33.07|31.07|33.09|31.09|33.11|31.11|33.06|31.06|0
1742880300000|2025-03-25 05:25:00|33.08|31.08|33.08|31.08|33.11|31.11|33.05|31.05|0
1742880600000|2025-03-25 05:30:00|33.09|31.09|33.11|31.11|33.12|31.12|33.09|31.09|0
1742880900000|2025-03-25 05:35:00|33.12|31.12|33.12|31.12|33.14|31.14|33.12|31.12|0
1742881200000|2025-03-25 05:40:00|33.14|31.14|33.14|31.14|33.14|31.14|33.11|31.11|0
1742881500000|2025-03-25 05:45:00|33.12|31.12|33.09|31.09|33.12|31.12|33.07|31.07|0
1742881800000|2025-03-25 05:50:00|33.07|31.07|33.09|31.09|33.1|31.1|33.07|31.07|0
1742882100000|2025-03-25 05:55:00|33.08|31.08|33.09|31.09|33.09|31.09|33.07|31.07|0
1742882400000|2025-03-25 06:00:00|33.08|31.08|33.08|31.08|33.12|31.12|33.07|31.07|0
1742882700000|2025-03-25 06:05:00|33.09|31.09|33.11|31.11|33.13|31.13|33.07|31.07|0
1742883000000|2025-03-25 06:10:00|33.13|31.13|33.11|31.11|33.16|31.16|33.1|31.1|0
1742883300000|2025-03-25 06:15:00|33.1|31.1|33.17|31.17|33.19|31.19|33.1|31.1|0
1742883600000|2025-03-25 06:20:00|33.18|31.18|33.16|31.16|33.18|31.18|33.13|31.13|0
1742883900000|2025-03-25 06:25:00|33.17|31.17|33.17|31.17|33.19|31.19|33.17|31.17|0
1742884200000|2025-03-25 06:30:00|33.19|31.19|33.12|31.12|33.25|31.25|33.11|31.11|0
1742884500000|2025-03-25 06:35:00|33.11|31.11|33.12|31.12|33.17|31.17|33.09|31.09|0
1742884800000|2025-03-25 06:40:00|33.14|31.14|33.14|31.14|33.15|31.15|33.12|31.12|0
1742885100000|2025-03-25 06:45:00|33.12|31.12|33.17|31.17|33.17|31.17|33.12|31.12|0
1742885400000|2025-03-25 06:50:00|33.15|31.15|33.11|31.11|33.15|31.15|33.1|31.1|0
1742885700000|2025-03-25 06:55:00|33.1|31.1|32.98|30.98|33.1|31.1|32.98|30.98|0
1742886000000|2025-03-25 07:00:00|32.99|30.99|32.85|30.85|33.01|31.01|32.85|30.85|0
1742886300000|2025-03-25 07:05:00|32.83|30.83|32.74|30.74|32.83|30.83|32.66|30.66|0
1742886600000|2025-03-25 07:10:00|32.72|30.72|32.71|30.71|32.77|30.77|32.69|30.69|0
1742886900000|2025-03-25 07:15:00|32.69|30.69|32.74|30.74|32.75|30.75|32.66|30.66|0
1742887200000|2025-03-25 07:20:00|32.73|30.73|32.77|30.77|32.81|30.81|32.7|30.7|0
1742887500000|2025-03-25 07:25:00|32.78|30.78|32.8|30.8|32.82|30.82|32.78|30.78|0
1742887800000|2025-03-25 07:30:00|32.81|30.81|32.92|30.92|32.92|30.92|32.8|30.8|0
1742888100000|2025-03-25 07:35:00|32.94|30.94|32.93|30.93|32.98|30.98|32.93|30.93|0
1742888400000|2025-03-25 07:40:00|32.92|30.92|33|31|33|31|32.89|30.89|0
1742888700000|2025-03-25 07:45:00|33.01|31.01|32.99|30.99|33.06|31.06|32.98|30.98|0
1742889000000|2025-03-25 07:50:00|32.98|30.98|32.98|30.98|33.01|31.01|32.95|30.95|0
1742889300000|2025-03-25 07:55:00|32.96|30.96|33.1|31.1|33.1|31.1|32.95|30.95|0
1742889600000|2025-03-25 08:00:00|33.05|31.05|32.96|30.96|33.05|31.05|32.94|30.94|0
1742889900000|2025-03-25 08:05:00|32.94|30.94|33.08|31.08|33.16|31.16|32.91|30.91|0
1742890200000|2025-03-25 08:10:00|33.1|31.1|33.15|31.15|33.16|31.16|32.99|30.99|0
1742890500000|2025-03-25 08:15:00|33.16|31.16|33.33|31.33|33.37|31.37|33.16|31.16|0
1742890800000|2025-03-25 08:20:00|33.32|31.32|33.14|31.14|33.32|31.32|33.13|31.13|0
1742891100000|2025-03-25 08:25:00|33.13|31.13|33.25|31.25|33.25|31.25|33.08|31.08|0
1742891400000|2025-03-25 08:30:00|33.27|31.27|33.27|31.27|33.33|31.33|33.17|31.17|0
1742891700000|2025-03-25 08:35:00|33.25|31.25|33.11|31.11|33.27|31.27|33.09|31.09|0
1742892000000|2025-03-25 08:40:00|33.12|31.12|33.11|31.11|33.2|31.2|33.09|31.09|0
1742892300000|2025-03-25 08:45:00|33.12|31.12|33.09|31.09|33.18|31.18|33.06|31.06|0
1742892600000|2025-03-25 08:50:00|33.07|31.07|33.01|31.01|33.07|31.07|32.99|30.99|0
1742892900000|2025-03-25 08:55:00|33.02|31.02|32.59|30.59|33.15|31.15|32.34|30.34|0
1742893200000|2025-03-25 09:00:00|32.58|30.58|32.59|30.59|32.67|30.67|32.55|30.55|0
1742893500000|2025-03-25 09:05:00|32.58|30.58|32.76|30.76|32.78|30.78|32.51|30.51|0
1742893800000|2025-03-25 09:10:00|32.73|30.73|32.67|30.67|32.73|30.73|32.65|30.65|0
1742894100000|2025-03-25 09:15:00|32.68|30.68|32.65|30.65|32.71|30.71|32.6|30.6|0
1742894400000|2025-03-25 09:20:00|32.67|30.67|32.6|30.6|32.67|30.67|32.54|30.54|0
1742894700000|2025-03-25 09:25:00|32.59|30.59|32.55|30.55|32.65|30.65|32.46|30.46|0
1742895000000|2025-03-25 09:30:00|32.54|30.54|32.44|30.44|32.57|30.57|32.41|30.41|0
1742895300000|2025-03-25 09:35:00|32.43|30.43|32.38|30.38|32.43|30.43|32.33|30.33|0
1742895600000|2025-03-25 09:40:00|32.4|30.4|32.33|30.33|32.44|30.44|32.31|30.31|0
1742895900000|2025-03-25 09:45:00|32.32|30.32|32.28|30.28|32.35|30.35|32.22|30.22|0
1742896200000|2025-03-25 09:50:00|32.3|30.3|32.25|30.25|32.35|30.35|32.22|30.22|0
1742896500000|2025-03-25 09:55:00|32.26|30.26|32.22|30.22|32.28|30.28|32.22|30.22|0
1742896800000|2025-03-25 10:00:00|32.25|30.25|32.31|30.31|32.32|30.32|32.17|30.17|0
1742897100000|2025-03-25 10:05:00|32.33|30.33|32.44|30.44|32.45|30.45|32.31|30.31|0
1742897400000|2025-03-25 10:10:00|32.43|30.43|32.36|30.36|32.58|30.58|32.36|30.36|0
1742897700000|2025-03-25 10:15:00|32.35|30.35|32.14|30.14|32.35|30.35|32.14|30.14|0
1742898000000|2025-03-25 10:20:00|32.06|30.06|32.03|30.03|32.12|30.12|31.89|29.89|0
1742898300000|2025-03-25 10:25:00|32.01|30.01|32|30|32.04|30.04|31.96|29.96|0
1742898600000|2025-03-25 10:30:00|31.98|29.98|32|30|32.01|30.01|31.93|29.93|0
1742898900000|2025-03-25 10:35:00|32.01|30.01|32.01|30.01|32.06|30.06|31.98|29.98|0
1742899200000|2025-03-25 10:40:00|31.99|29.99|31.84|29.84|32.02|30.02|31.82|29.82|0
1742899500000|2025-03-25 10:45:00|31.82|29.82|31.81|29.81|31.87|29.87|31.73|29.73|0
1742899800000|2025-03-25 10:50:00|31.82|29.82|31.84|29.84|31.87|29.87|31.78|29.78|0
1742900100000|2025-03-25 10:55:00|31.85|29.85|31.77|29.77|31.88|29.88|31.74|29.74|0
1742900400000|2025-03-25 11:00:00|31.76|29.76|32.01|30.01|32.38|30.38|31.56|29.56|0
1742900700000|2025-03-25 11:05:00|32.03|30.03|32.24|30.24|32.24|30.24|31.99|29.99|0
1742901000000|2025-03-25 11:10:00|32.23|30.23|32.09|30.09|32.23|30.23|32.04|30.04|0
1742901300000|2025-03-25 11:15:00|32.08|30.08|32.04|30.04|32.16|30.16|31.96|29.96|0
1742901600000|2025-03-25 11:20:00|32.02|30.02|32.04|30.04|32.04|30.04|31.98|29.98|0
1742901900000|2025-03-25 11:25:00|32.02|30.02|31.91|29.91|32.06|30.06|31.91|29.91|0
1742902200000|2025-03-25 11:30:00|31.9|29.9|31.82|29.82|31.96|29.96|31.81|29.81|0
1742902500000|2025-03-25 11:35:00|31.85|29.85|31.85|29.85|31.9|29.9|31.79|29.79|0
1742902800000|2025-03-25 11:40:00|31.83|29.83|31.74|29.74|31.83|29.83|31.71|29.71|0
1742903100000|2025-03-25 11:45:00|31.73|29.73|31.59|29.59|31.74|29.74|31.59|29.59|0
1742903400000|2025-03-25 11:50:00|31.6|29.6|31.54|29.54|31.65|29.65|31.54|29.54|0
1742903700000|2025-03-25 11:55:00|31.53|29.53|31.44|29.44|31.53|29.53|31.37|29.37|0
1742904000000|2025-03-25 12:00:00|31.42|29.42|31.39|29.39|31.45|29.45|31.33|29.33|0
1742904300000|2025-03-25 12:05:00|31.4|29.4|31.45|29.45|31.45|29.45|31.37|29.37|0
1742904600000|2025-03-25 12:10:00|31.42|29.42|31.43|29.43|31.92|29.92|31.39|29.39|0
1742904900000|2025-03-25 12:15:00|31.44|29.44|31.48|29.48|31.53|29.53|31.43|29.43|0
1742905200000|2025-03-25 12:20:00|31.5|29.5|31.45|29.45|31.54|29.54|31.42|29.42|0
1742905500000|2025-03-25 12:25:00|31.44|29.44|31.36|29.36|31.47|29.47|31.35|29.35|0
1742905800000|2025-03-25 12:30:00|31.35|29.35|31.14|29.14|31.38|29.38|31.13|29.13|0
1742906100000|2025-03-25 12:35:00|31.15|29.15|31.21|29.21|31.22|29.22|31.12|29.12|0
1742906400000|2025-03-25 12:40:00|31.18|29.18|31.27|29.27|31.28|29.28|31.18|29.18|0
1742906700000|2025-03-25 12:45:00|31.28|29.28|31.27|29.27|31.3|29.3|31.24|29.24|0
1742907000000|2025-03-25 12:50:00|31.25|29.25|31.48|29.48|31.49|29.49|31.25|29.25|0
1742907300000|2025-03-25 12:55:00|31.49|29.49|31.54|29.54|31.58|29.58|31.49|29.49|0
1742907600000|2025-03-25 13:00:00|31.55|29.55|31.4|29.4|31.6|29.6|31.35|29.35|0
1742907900000|2025-03-25 13:05:00|31.38|29.38|31.29|29.29|31.41|29.41|31.29|29.29|0
1742908200000|2025-03-25 13:10:00|31.31|29.31|31.28|29.28|31.32|29.32|31.19|29.19|0
1742908500000|2025-03-25 13:15:00|31.29|29.29|31.3|29.3|31.31|29.31|31.2|29.2|0
1742908800000|2025-03-25 13:20:00|31.32|29.32|31.21|29.21|31.32|29.32|31.18|29.18|0
1742909100000|2025-03-25 13:25:00|31.61|28.81|31.97|29.17|32.11|29.31|31.61|28.81|0
1742909400000|2025-03-25 13:30:00|31.57|29.57|31.4|29.4|31.59|29.59|31.13|29.13|0
1742909700000|2025-03-25 13:35:00|31.43|29.43|31.79|29.79|32.03|30.03|31.06|29.06|0
1742910000000|2025-03-25 13:40:00|31.8|29.8|31.89|29.89|32.16|30.16|31.64|29.64|0
1742910300000|2025-03-25 13:45:00|31.88|29.88|32.19|30.19|32.19|30.19|31.8|29.8|0
1742910600000|2025-03-25 13:50:00|32.2|30.2|31.89|29.89|32.34|30.34|31.82|29.82|0
1742910900000|2025-03-25 13:55:00|31.91|29.91|31.92|29.92|31.99|29.99|31.69|29.69|0
1742911200000|2025-03-25 14:00:00|31.94|29.94|31.95|29.95|32.21|30.21|31.8|29.8|0
1742911500000|2025-03-25 14:05:00|31.94|29.94|31.86|29.86|31.97|29.97|31.52|29.52|0
1742911800000|2025-03-25 14:10:00|31.9|29.9|31.75|29.75|31.92|29.92|31.54|29.54|0
1742912100000|2025-03-25 14:15:00|31.77|29.77|31.7|29.7|31.81|29.81|31.49|29.49|0
1742912400000|2025-03-25 14:20:00|31.69|29.69|31.47|29.47|31.76|29.76|31.44|29.44|0
1742912700000|2025-03-25 14:25:00|31.49|29.49|31.26|29.26|31.68|29.68|31.26|29.26|0
1742913000000|2025-03-25 14:30:00|31.24|29.24|31.35|29.35|31.51|29.51|31.23|29.23|0
1742913300000|2025-03-25 14:35:00|31.32|29.32|31.12|29.12|31.33|29.33|31.11|29.11|0
1742913600000|2025-03-25 14:40:00|31.14|29.14|31.28|29.28|31.56|29.56|31.02|29.02|0
1742913900000|2025-03-25 14:45:00|31.27|29.27|31.39|29.39|31.42|29.42|31.27|29.27|0
1742914200000|2025-03-25 14:50:00|31.4|29.4|31.36|29.36|31.43|29.43|31.15|29.15|0
1742914500000|2025-03-25 14:55:00|31.34|29.34|31.4|29.4|31.54|29.54|31.27|29.27|0
1742914800000|2025-03-25 15:00:00|31.41|29.41|31.41|29.41|31.46|29.46|31.28|29.28|0
1742915100000|2025-03-25 15:05:00|31.4|29.4|31.34|29.34|31.41|29.41|31.28|29.28|0
1742915400000|2025-03-25 15:10:00|31.32|29.32|31.43|29.43|31.5|29.5|31.29|29.29|0
1742915700000|2025-03-25 15:15:00|31.44|29.44|32.18|30.18|32.41|30.41|31.21|29.21|0
1742916000000|2025-03-25 15:20:00|32.19|30.19|32.13|30.13|32.31|30.31|32.1|30.1|0
1742916300000|2025-03-25 15:25:00|32.11|30.11|32.25|30.25|32.25|30.25|32.08|30.08|0
1742916600000|2025-03-25 15:30:00|32.23|30.23|32.34|30.34|32.45|30.45|32.2|30.2|0
1742916900000|2025-03-25 15:35:00|32.33|30.33|32.39|30.39|32.46|30.46|32.33|30.33|0
1742917200000|2025-03-25 15:40:00|32.4|30.4|32.34|30.34|32.49|30.49|32.34|30.34|0
1742917500000|2025-03-25 15:45:00|32.35|30.35|32.55|30.55|32.57|30.57|32.31|30.31|0
1742917800000|2025-03-25 15:50:00|32.58|30.58|32.54|30.54|32.58|30.58|32.21|30.21|0
1742918100000|2025-03-25 15:55:00|32.57|30.57|32.82|30.82|32.94|30.94|32.46|30.46|0
1742918400000|2025-03-25 16:00:00|32.83|30.83|32.86|30.86|32.93|30.93|32.69|30.69|0
1742918700000|2025-03-25 16:05:00|32.85|30.85|32.75|30.75|32.97|30.97|32.58|30.58|0
1742919000000|2025-03-25 16:10:00|32.77|30.77|32.72|30.72|32.86|30.86|32.68|30.68|0
1742919300000|2025-03-25 16:15:00|32.75|30.75|32.96|30.96|33.03|31.03|32.74|30.74|0
1742919600000|2025-03-25 16:20:00|32.97|30.97|32.77|30.77|32.99|30.99|32.7|30.7|0
1742919900000|2025-03-25 16:25:00|32.78|30.78|32.95|30.95|32.98|30.98|32.74|30.74|0
1742920200000|2025-03-25 16:30:00|32.94|30.94|32.83|30.83|33.16|31.16|32.78|30.78|0
1742920500000|2025-03-25 16:35:00|32.81|30.81|32.78|30.78|32.84|30.84|32.72|30.72|0
1742920800000|2025-03-25 16:40:00|32.77|30.77|32.59|30.59|32.81|30.81|32.53|30.53|0
1742921100000|2025-03-25 16:45:00|32.58|30.58|32.61|30.61|32.72|30.72|32.51|30.51|0
1742921400000|2025-03-25 16:50:00|32.62|30.62|32.39|30.39|32.71|30.71|32.36|30.36|0
1742921700000|2025-03-25 16:55:00|32.37|30.37|32.43|30.43|32.56|30.56|32.34|30.34|0
1742922000000|2025-03-25 17:00:00|32.42|30.42|32.21|30.21|32.42|30.42|32.2|30.2|0
1742922300000|2025-03-25 17:05:00|32.2|30.2|32.09|30.09|32.28|30.28|32.06|30.06|0
1742922600000|2025-03-25 17:10:00|32.11|30.11|32.33|30.33|32.49|30.49|31.99|29.99|0
1742922900000|2025-03-25 17:15:00|32.32|30.32|32.56|30.56|32.62|30.62|32.32|30.32|0
1742923200000|2025-03-25 17:20:00|32.58|30.58|32.67|30.67|32.73|30.73|32.5|30.5|0
1742923500000|2025-03-25 17:25:00|32.69|30.69|32.9|30.9|33.01|31.01|32.69|30.69|0
1742923800000|2025-03-25 17:30:00|32.92|30.92|32.78|30.78|32.92|30.92|32.74|30.74|0
1742924100000|2025-03-25 17:35:00|32.79|30.79|32.78|30.78|32.84|30.84|32.3|30.3|0
1742924400000|2025-03-25 17:40:00|32.77|30.77|32.62|30.62|32.83|30.83|32.56|30.56|0
1742924700000|2025-03-25 17:45:00|32.64|30.64|32.84|30.84|32.87|30.87|32.64|30.64|0
1742925000000|2025-03-25 17:50:00|32.83|30.83|32.78|30.78|32.95|30.95|32.76|30.76|0
1742925300000|2025-03-25 17:55:00|32.79|30.79|32.92|30.92|32.93|30.93|32.68|30.68|0
1742925600000|2025-03-25 18:00:00|32.93|30.93|32.9|30.9|33.01|31.01|32.82|30.82|0
1742925900000|2025-03-25 18:05:00|32.88|30.88|32.77|30.77|33.12|31.12|32.74|30.74|0
1742926200000|2025-03-25 18:10:00|32.79|30.79|32.59|30.59|32.79|30.79|32.59|30.59|0
1742926500000|2025-03-25 18:15:00|32.57|30.57|32.3|30.3|32.82|30.82|32.26|30.26|0
1742926800000|2025-03-25 18:20:00|32.29|30.29|32.33|30.33|32.33|30.33|32.16|30.16|0
1742927100000|2025-03-25 18:25:00|32.35|30.35|32.5|30.5|32.58|30.58|32.33|30.33|0
1742927400000|2025-03-25 18:30:00|32.45|30.45|32.69|30.69|32.8|30.8|32.28|30.28|0
1742927700000|2025-03-25 18:35:00|32.67|30.67|32.83|30.83|32.87|30.87|32.61|30.61|0
1742928000000|2025-03-25 18:40:00|32.81|30.81|32.89|30.89|33.03|31.03|32.8|30.8|0
1742928300000|2025-03-25 18:45:00|32.9|30.9|33.04|31.04|33.04|31.04|32.81|30.81|0
1742928600000|2025-03-25 18:50:00|33.06|31.06|32.95|30.95|33.15|31.15|32.89|30.89|0
1742928900000|2025-03-25 18:55:00|32.93|30.93|33.03|31.03|33.03|31.03|32.86|30.86|0
1742929200000|2025-03-25 19:00:00|33.01|31.01|32.77|30.77|33.03|31.03|32.74|30.74|0
1742929500000|2025-03-25 19:05:00|32.76|30.76|32.7|30.7|32.85|30.85|32.65|30.65|0
1742929800000|2025-03-25 19:10:00|32.68|30.68|32.87|30.87|32.98|30.98|32.6|30.6|0
1742930100000|2025-03-25 19:15:00|32.88|30.88|32.77|30.77|32.93|30.93|32.72|30.72|0
1742930400000|2025-03-25 19:20:00|32.76|30.76|32.69|30.69|32.83|30.83|32.68|30.68|0
1742930700000|2025-03-25 19:25:00|32.68|30.68|32.89|30.89|32.89|30.89|32.68|30.68|0
1742931000000|2025-03-25 19:30:00|32.88|30.88|32.63|30.63|32.88|30.88|32.56|30.56|0
1742931300000|2025-03-25 19:35:00|32.64|30.64|32.64|30.64|33.05|31.05|32.42|30.42|0
1742931600000|2025-03-25 19:40:00|32.63|30.63|32.44|30.44|32.64|30.64|32.41|30.41|0
1742931900000|2025-03-25 19:45:00|32.42|30.42|32.4|30.4|32.76|30.76|32.11|30.11|0
1742932200000|2025-03-25 19:50:00|32.46|30.46|32.45|30.45|32.79|30.79|32.32|30.32|0
1742932500000|2025-03-25 19:55:00|32.38|30.38|32.37|30.37|32.6|30.6|32.29|30.29|0
1742932800000|2025-03-25 20:00:00|32.35|30.35|32.21|30.21|32.35|30.35|32.2|30.2|0
1742933100000|2025-03-25 20:05:00|32.23|30.23|32.24|30.24|32.26|30.26|32.17|30.17|0
1742933400000|2025-03-25 20:10:00|32.23|30.23|32.24|30.24|32.27|30.27|32.21|30.21|0
1742933700000|2025-03-25 20:15:00|32.23|30.23|32.18|30.18|32.24|30.24|32.16|30.16|0
1742934000000|2025-03-25 20:20:00|32.19|30.19|32.19|30.19|32.26|30.26|32.19|30.19|0
1742934300000|2025-03-25 20:25:00|32.2|30.2|32.12|30.12|32.2|30.2|32.1|30.1|0
1742934600000|2025-03-25 20:30:00|32.13|30.13|32.08|30.08|32.13|30.13|32.08|30.08|0
1742934900000|2025-03-25 20:35:00|32.07|30.07|32.02|30.02|32.08|30.08|32.02|30.02|0
1742935200000|2025-03-25 20:40:00|32.04|30.04|32.07|30.07|32.07|30.07|32.04|30.04|0
1742935500000|2025-03-25 20:45:00|32.05|30.05|32.08|30.08|32.08|30.08|32.04|30.04|0
1742935800000|2025-03-25 20:50:00|32.06|30.06|32.08|30.08|32.08|30.08|32.06|30.06|0
1742936100000|2025-03-25 20:55:00|32.48|29.68|32.44|29.64|32.51|29.71|32.42|29.62|0
1742936400000|2025-03-25 21:00:00|32.46|29.66|32.45|29.65|32.47|29.67|32.44|29.64|0
1742936700000|2025-03-25 21:05:00|32.44|29.64|32.45|29.65|32.45|29.65|32.43|29.63|0
1742937000000|2025-03-25 21:10:00|32.42|29.62|32.44|29.64|32.44|29.64|32.42|29.62|0
1742937300000|2025-03-25 21:15:00|32.43|29.63|32.44|29.64|32.44|29.64|32.41|29.61|0
1742937600000|2025-03-25 21:20:00|32.43|29.63|32.4|29.6|32.44|29.64|32.37|29.57|0
1742937900000|2025-03-25 21:25:00|32.41|29.61|32.4|29.6|32.41|29.61|32.4|29.6|0
1742938200000|2025-03-25 21:30:00|32.41|29.61|32.4|29.6|32.41|29.61|32.4|29.6|0
1742938500000|2025-03-25 21:35:00|32.42|29.62|32.41|29.61|32.42|29.62|32.41|29.61|0
1742938800000|2025-03-25 21:40:00|32.42|29.62|32.42|29.62|32.42|29.62|32.42|29.62|0
1742939100000|2025-03-25 21:45:00|32.41|29.61|32.42|29.62|32.43|29.63|32.41|29.61|0
1742939400000|2025-03-25 21:50:00|32.43|29.63|32.43|29.63|32.43|29.63|32.43|29.63|0
1742939700000|2025-03-25 21:55:00|32.44|29.64|32.44|29.64|32.45|29.65|32.43|29.63|0
1742940000000|2025-03-25 22:00:00|32.41|29.61|32.43|29.63|32.48|29.68|32.35|29.55|0
1742940300000|2025-03-25 22:05:00|32.42|29.62|32.35|29.55|32.48|29.68|32.29|29.49|0
1742940600000|2025-03-25 22:10:00|32.34|29.54|32.4|29.6|32.4|29.6|32.23|29.43|0
1742940900000|2025-03-25 22:15:00|32.38|29.58|32.41|29.61|32.44|29.64|32.36|29.56|0
1742941200000|2025-03-25 22:20:00|32.43|29.63|32.43|29.63|32.44|29.64|32.4|29.6|0
1742941500000|2025-03-25 22:25:00|32.42|29.62|32.45|29.65|32.47|29.67|32.42|29.62|0
1742941800000|2025-03-25 22:30:00|32.47|29.67|32.5|29.7|32.5|29.7|32.45|29.65|0
1742942100000|2025-03-25 22:35:00|32.51|29.71|32.53|29.73|32.53|29.73|32.48|29.68|0
1742942400000|2025-03-25 22:40:00|32.56|29.76|32.54|29.74|32.59|29.79|32.53|29.73|0
1742942700000|2025-03-25 22:45:00|32.56|29.76|32.51|29.71|32.57|29.77|32.5|29.7|0
1742943000000|2025-03-25 22:50:00|32.5|29.7|32.49|29.69|32.51|29.71|32.46|29.66|0
1742943300000|2025-03-25 22:55:00|32.48|29.68|32.51|29.71|32.51|29.71|32.48|29.68|0
1742943600000|2025-03-25 23:00:00|32.49|29.69|32.45|29.65|32.51|29.71|32.42|29.62|0
1742943900000|2025-03-25 23:05:00|32.44|29.64|32.43|29.63|32.48|29.68|32.43|29.63|0
1742944200000|2025-03-25 23:10:00|32.44|29.64|32.46|29.66|32.47|29.67|32.44|29.64|0
1742944500000|2025-03-25 23:15:00|32.44|29.64|32.47|29.67|32.48|29.68|32.44|29.64|0
1742944800000|2025-03-25 23:20:00|32.49|29.69|32.47|29.67|32.5|29.7|32.46|29.66|0
1742945100000|2025-03-25 23:25:00|32.46|29.66|32.42|29.62|32.47|29.67|32.42|29.62|0
1742945400000|2025-03-25 23:30:00|32.45|29.65|32.44|29.64|32.48|29.68|32.4|29.6|0
1742945700000|2025-03-25 23:35:00|32.45|29.65|32.35|29.55|32.45|29.65|32.35|29.55|0
1742946000000|2025-03-25 23:40:00|32.36|29.56|32.31|29.51|32.38|29.58|32.31|29.51|0
1742946300000|2025-03-25 23:45:00|32.33|29.53|32.28|29.48|32.34|29.54|32.23|29.43|0
1742946600000|2025-03-25 23:50:00|32.3|29.5|32.31|29.51|32.33|29.53|32.27|29.47|0
1742946900000|2025-03-25 23:55:00|32.33|29.53|32.34|29.54|32.37|29.57|32.33|29.53|0
1742947200000|2025-03-26 00:00:00|32.36|29.56|32.45|29.65|32.48|29.68|32.33|29.53|0
1742947500000|2025-03-26 00:05:00|32.46|29.66|32.43|29.63|32.46|29.66|32.4|29.6|0
1742947800000|2025-03-26 00:10:00|32.41|29.61|32.38|29.58|32.44|29.64|32.38|29.58|0
1742948100000|2025-03-26 00:15:00|32.37|29.57|32|30|32.38|30.01|31.94|29.57|0
1742948400000|2025-03-26 00:20:00|32.01|30.01|31.97|29.97|32.01|30.01|31.93|29.93|0
1742948700000|2025-03-26 00:25:00|31.96|29.96|31.98|29.98|31.99|29.99|31.95|29.95|0
1742949000000|2025-03-26 00:30:00|31.96|29.96|31.81|29.81|31.99|29.99|31.81|29.81|0
1742949300000|2025-03-26 00:35:00|31.8|29.8|31.75|29.75|31.82|29.82|31.75|29.75|0
1742949600000|2025-03-26 00:40:00|31.76|29.76|31.73|29.73|31.78|29.78|31.7|29.7|0
1742949900000|2025-03-26 00:45:00|31.75|29.75|31.79|29.79|31.79|29.79|31.75|29.75|0
1742950200000|2025-03-26 00:50:00|31.81|29.81|31.79|29.79|31.82|29.82|31.79|29.79|0
1742950500000|2025-03-26 00:55:00|31.77|29.77|31.82|29.82|31.85|29.85|31.77|29.77|0
1742950800000|2025-03-26 01:00:00|31.83|29.83|31.89|29.89|31.89|29.89|31.83|29.83|0
1742951100000|2025-03-26 01:05:00|31.88|29.88|31.94|29.94|31.98|29.98|31.88|29.88|0
1742951400000|2025-03-26 01:10:00|31.92|29.92|31.9|29.9|31.92|29.92|31.88|29.88|0
1742951700000|2025-03-26 01:15:00|31.89|29.89|31.9|29.9|31.94|29.94|31.87|29.87|0
1742952000000|2025-03-26 01:20:00|31.92|29.92|31.95|29.95|31.98|29.98|31.9|29.9|0
1742952300000|2025-03-26 01:25:00|31.94|29.94|32.01|30.01|32.02|30.02|31.92|29.92|0
1742952600000|2025-03-26 01:30:00|31.99|29.99|32.02|30.02|32.04|30.04|31.99|29.99|0
1742952900000|2025-03-26 01:35:00|32.01|30.01|32.01|30.01|32.02|30.02|31.98|29.98|0
1742953200000|2025-03-26 01:40:00|32.02|30.02|32.01|30.01|32.04|30.04|32|30|0
1742953500000|2025-03-26 01:45:00|32|30|32.48|30.48|32.53|30.53|31.99|29.99|0
1742953800000|2025-03-26 01:50:00|32.5|30.5|32.47|30.47|32.56|30.56|32.46|30.46|0
1742954100000|2025-03-26 01:55:00|32.48|30.48|32.51|30.51|32.53|30.53|32.48|30.48|0
1742954400000|2025-03-26 02:00:00|32.5|30.5|32.54|30.54|32.56|30.56|32.48|30.48|0
1742954700000|2025-03-26 02:05:00|32.56|30.56|32.55|30.55|32.6|30.6|32.54|30.54|0
1742955000000|2025-03-26 02:10:00|32.57|30.57|32.61|30.61|32.61|30.61|32.54|30.54|0
1742955300000|2025-03-26 02:15:00|32.6|30.6|32.61|30.61|32.66|30.66|32.6|30.6|0
1742955600000|2025-03-26 02:20:00|32.63|30.63|32.89|30.89|32.89|30.89|32.61|30.61|0
1742955900000|2025-03-26 02:25:00|32.91|30.91|32.89|30.89|32.95|30.95|32.86|30.86|0
1742956200000|2025-03-26 02:30:00|32.87|30.87|32.87|30.87|32.9|30.9|32.86|30.86|0
1742956500000|2025-03-26 02:35:00|32.89|30.89|32.86|30.86|32.89|30.89|32.83|30.83|0
1742956800000|2025-03-26 02:40:00|32.85|30.85|32.81|30.81|32.86|30.86|32.79|30.79|0
1742957100000|2025-03-26 02:45:00|32.79|30.79|32.73|30.73|32.81|30.81|32.73|30.73|0
1742957400000|2025-03-26 02:50:00|32.74|30.74|32.71|30.71|32.74|30.74|32.68|30.68|0
1742957700000|2025-03-26 02:55:00|32.73|30.73|32.7|30.7|32.74|30.74|32.68|30.68|0
1742958000000|2025-03-26 03:00:00|32.71|30.71|32.71|30.71|32.73|30.73|32.7|30.7|0
1742958300000|2025-03-26 03:05:00|32.69|30.69|32.69|30.69|32.71|30.71|32.68|30.68|0
1742958600000|2025-03-26 03:10:00|32.71|30.71|32.76|30.76|32.77|30.77|32.69|30.69|0
1742958900000|2025-03-26 03:15:00|32.77|30.77|32.77|30.77|32.77|30.77|32.74|30.74|0
1742959200000|2025-03-26 03:20:00|32.75|30.75|32.77|30.77|32.77|30.77|32.74|30.74|0
1742959500000|2025-03-26 03:25:00|32.75|30.75|32.78|30.78|32.78|30.78|32.75|30.75|0
1742959800000|2025-03-26 03:30:00|32.81|30.81|32.83|30.83|32.86|30.86|32.8|30.8|0
1742960100000|2025-03-26 03:35:00|32.84|30.84|32.89|30.89|32.92|30.92|32.83|30.83|0
1742960400000|2025-03-26 03:40:00|32.9|30.9|32.9|30.9|32.9|30.9|32.87|30.87|0
1742960700000|2025-03-26 03:45:00|32.91|30.91|32.88|30.88|32.98|30.98|32.87|30.87|0
1742961000000|2025-03-26 03:50:00|32.87|30.87|32.87|30.87|32.88|30.88|32.84|30.84|0
1742961300000|2025-03-26 03:55:00|32.88|30.88|32.84|30.84|32.88|30.88|32.82|30.82|0
1742961600000|2025-03-26 04:00:00|32.82|30.82|32.87|30.87|32.87|30.87|32.8|30.8|0
1742961900000|2025-03-26 04:05:00|32.86|30.86|32.83|30.83|32.86|30.86|32.83|30.83|0
1742962200000|2025-03-26 04:10:00|32.82|30.82|32.86|30.86|32.86|30.86|32.82|30.82|0
1742962500000|2025-03-26 04:15:00|32.88|30.88|32.85|30.85|32.88|30.88|32.83|30.83|0
1742962800000|2025-03-26 04:20:00|32.84|30.84|32.89|30.89|32.89|30.89|32.83|30.83|0
1742963100000|2025-03-26 04:25:00|32.88|30.88|32.88|30.88|32.89|30.89|32.86|30.86|0
1742963400000|2025-03-26 04:30:00|32.87|30.87|32.86|30.86|32.89|30.89|32.86|30.86|0
1742963700000|2025-03-26 04:35:00|32.85|30.85|32.81|30.81|32.85|30.85|32.81|30.81|0
1742964000000|2025-03-26 04:40:00|32.79|30.79|32.81|30.81|32.82|30.82|32.79|30.79|0
1742964300000|2025-03-26 04:45:00|32.8|30.8|32.84|30.84|32.85|30.85|32.79|30.79|0
1742964600000|2025-03-26 04:50:00|32.83|30.83|32.77|30.77|32.83|30.83|32.77|30.77|0
1742964900000|2025-03-26 04:55:00|32.79|30.79|32.76|30.76|32.79|30.79|32.76|30.76|0
1742965200000|2025-03-26 05:00:00|32.74|30.74|32.73|30.73|32.79|30.79|32.73|30.73|0
1742965500000|2025-03-26 05:05:00|32.74|30.74|32.71|30.71|32.74|30.74|32.69|30.69|0
1742965800000|2025-03-26 05:10:00|32.72|30.72|32.71|30.71|32.74|30.74|32.69|30.69|0
1742966100000|2025-03-26 05:15:00|32.7|30.7|32.69|30.69|32.71|30.71|32.69|30.69|0
1742966400000|2025-03-26 05:20:00|32.67|30.67|32.7|30.7|32.71|30.71|32.64|30.64|0
1742966700000|2025-03-26 05:25:00|32.72|30.72|32.8|30.8|32.8|30.8|32.72|30.72|0
1742967000000|2025-03-26 05:30:00|32.81|30.81|32.81|30.81|32.81|30.81|32.8|30.8|0
1742967300000|2025-03-26 05:35:00|32.8|30.8|32.86|30.86|32.86|30.86|32.8|30.8|0
1742967600000|2025-03-26 05:40:00|32.87|30.87|32.93|30.93|32.96|30.96|32.87|30.87|0
1742967900000|2025-03-26 05:45:00|32.95|30.95|33.04|31.04|33.06|31.06|32.92|30.92|0
1742968200000|2025-03-26 05:50:00|33.06|31.06|33.06|31.06|33.1|31.1|33.04|31.04|0
1742968500000|2025-03-26 05:55:00|33.07|31.07|33.16|31.16|33.18|31.18|33.07|31.07|0
1742968800000|2025-03-26 06:00:00|33.15|31.15|33.16|31.16|33.21|31.21|33.15|31.15|0
1742969100000|2025-03-26 06:05:00|33.15|31.15|33.13|31.13|33.15|31.15|33.1|31.1|0
1742969400000|2025-03-26 06:10:00|33.14|31.14|33.14|31.14|33.15|31.15|33.1|31.1|0
1742969700000|2025-03-26 06:15:00|33.13|31.13|33.14|31.14|33.16|31.16|33.13|31.13|0
1742970000000|2025-03-26 06:20:00|33.13|31.13|33.13|31.13|33.17|31.17|33.09|31.09|0
1742970300000|2025-03-26 06:25:00|33.14|31.14|33.27|31.27|33.27|31.27|33.08|31.08|0
1742970600000|2025-03-26 06:30:00|33.25|31.25|33.28|31.28|33.28|31.28|33.17|31.17|0
1742970900000|2025-03-26 06:35:00|33.26|31.26|33.18|31.18|33.26|31.26|33.17|31.17|0
1742971200000|2025-03-26 06:40:00|33.17|31.17|33.12|31.12|33.17|31.17|33.1|31.1|0
1742971500000|2025-03-26 06:45:00|33.1|31.1|33.13|31.13|33.15|31.15|33.08|31.08|0
1742971800000|2025-03-26 06:50:00|33.12|31.12|33.04|31.04|33.13|31.13|33.02|31.02|0
1742972100000|2025-03-26 06:55:00|33.02|31.02|32.99|30.99|33.04|31.04|32.98|30.98|0
1742972400000|2025-03-26 07:00:00|32.97|30.97|32.9|30.9|33.02|31.02|32.87|30.87|0
1742972700000|2025-03-26 07:05:00|32.91|30.91|32.9|30.9|32.94|30.94|32.86|30.86|0
1742973000000|2025-03-26 07:10:00|32.88|30.88|32.94|30.94|32.94|30.94|32.88|30.88|0
1742973300000|2025-03-26 07:15:00|32.93|30.93|32.75|30.75|32.93|30.93|32.74|30.74|0
1742973600000|2025-03-26 07:20:00|32.74|30.74|32.71|30.71|32.77|30.77|32.71|30.71|0
1742973900000|2025-03-26 07:25:00|32.7|30.7|32.64|30.64|32.72|30.72|32.64|30.64|0
1742974200000|2025-03-26 07:30:00|32.65|30.65|32.66|30.66|32.69|30.69|32.64|30.64|0
1742974500000|2025-03-26 07:35:00|32.67|30.67|32.61|30.61|32.67|30.67|32.58|30.58|0
1742974800000|2025-03-26 07:40:00|32.62|30.62|32.65|30.65|32.67|30.67|32.62|30.62|0
1742975100000|2025-03-26 07:45:00|32.64|30.64|32.68|30.68|32.71|30.71|32.61|30.61|0
1742975400000|2025-03-26 07:50:00|32.7|30.7|32.71|30.71|32.74|30.74|32.68|30.68|0
1742975700000|2025-03-26 07:55:00|32.73|30.73|32.88|30.88|32.9|30.9|32.71|30.71|0
1742976000000|2025-03-26 08:00:00|32.85|30.85|32.93|30.93|32.97|30.97|32.77|30.77|0
1742976300000|2025-03-26 08:05:00|32.91|30.91|33|31|33.11|31.11|32.91|30.91|0
1742976600000|2025-03-26 08:10:00|32.99|30.99|33.08|31.08|33.32|31.32|32.94|30.94|0
1742976900000|2025-03-26 08:15:00|33.07|31.07|33.24|31.24|33.28|31.28|33.02|31.02|0
1742977200000|2025-03-26 08:20:00|33.25|31.25|33.16|31.16|33.27|31.27|33.13|31.13|0
1742977500000|2025-03-26 08:25:00|33.14|31.14|33.08|31.08|33.14|31.14|33.03|31.03|0
1742977800000|2025-03-26 08:30:00|33.06|31.06|32.89|30.89|33.09|31.09|32.89|30.89|0
1742978100000|2025-03-26 08:35:00|32.9|30.9|32.98|30.98|32.98|30.98|32.89|30.89|0
1742978400000|2025-03-26 08:40:00|33.01|31.01|32.92|30.92|33.01|31.01|32.85|30.85|0
1742978700000|2025-03-26 08:45:00|32.93|30.93|33.15|31.15|33.18|31.18|32.92|30.92|0
1742979000000|2025-03-26 08:50:00|33.17|31.17|33.22|31.22|33.23|31.23|33.06|31.06|0
1742979300000|2025-03-26 08:55:00|33.21|31.21|33.16|31.16|33.21|31.21|33.12|31.12|0
1742979600000|2025-03-26 09:00:00|33.13|31.13|33.18|31.18|33.2|31.2|33.04|31.04|0
1742979900000|2025-03-26 09:05:00|33.19|31.19|33.04|31.04|33.26|31.26|32.99|30.99|0
1742980200000|2025-03-26 09:10:00|33.02|31.02|33.02|31.02|33.06|31.06|32.94|30.94|0
1742980500000|2025-03-26 09:15:00|33.01|31.01|33.21|31.21|33.21|31.21|32.97|30.97|0
1742980800000|2025-03-26 09:20:00|33.22|31.22|33.27|31.27|33.28|31.28|33.2|31.2|0
1742981100000|2025-03-26 09:25:00|33.26|31.26|33.17|31.17|33.28|31.28|33.14|31.14|0
1742981400000|2025-03-26 09:30:00|33.15|31.15|33.03|31.03|33.16|31.16|33.03|31.03|0
1742981700000|2025-03-26 09:35:00|33.05|31.05|33.09|31.09|33.11|31.11|33.03|31.03|0
1742982000000|2025-03-26 09:40:00|33.11|31.11|33.17|31.17|33.22|31.22|33.06|31.06|0
1742982300000|2025-03-26 09:45:00|33.18|31.18|33.14|31.14|33.29|31.29|33.14|31.14|0
1742982600000|2025-03-26 09:50:00|33.12|31.12|33.29|31.29|33.32|31.32|33.03|31.03|0
1742982900000|2025-03-26 09:55:00|33.3|31.3|33.39|31.39|33.4|31.4|33.28|31.28|0
1742983200000|2025-03-26 10:00:00|33.42|31.42|33.3|31.3|33.46|31.46|33.29|31.29|0
1742983500000|2025-03-26 10:05:00|33.32|31.32|33.29|31.29|33.38|31.38|33.22|31.22|0
1742983800000|2025-03-26 10:10:00|33.3|31.3|33.22|31.22|33.31|31.31|33.19|31.19|0
1742984100000|2025-03-26 10:15:00|33.21|31.21|33.08|31.08|33.22|31.22|33.05|31.05|0
1742984400000|2025-03-26 10:20:00|33.1|31.1|33.11|31.11|33.13|31.13|33.06|31.06|0
1742984700000|2025-03-26 10:25:00|33.1|31.1|33.12|31.12|33.2|31.2|33.09|31.09|0
1742985000000|2025-03-26 10:30:00|33.14|31.14|33.05|31.05|33.16|31.16|33.03|31.03|0
1742985300000|2025-03-26 10:35:00|33.06|31.06|32.89|30.89|33.08|31.08|32.87|30.87|0
1742985600000|2025-03-26 10:40:00|32.92|30.92|32.96|30.96|33|31|32.9|30.9|0
1742985900000|2025-03-26 10:45:00|32.98|30.98|32.9|30.9|32.98|30.98|32.87|30.87|0
1742986200000|2025-03-26 10:50:00|32.89|30.89|32.87|30.87|32.95|30.95|32.87|30.87|0
1742986500000|2025-03-26 10:55:00|32.85|30.85|32.71|30.71|32.87|30.87|32.71|30.71|0
1742986800000|2025-03-26 11:00:00|32.7|30.7|32.79|30.79|32.79|30.79|32.64|30.64|0
1742987100000|2025-03-26 11:05:00|32.77|30.77|32.86|30.86|32.88|30.88|32.75|30.75|0
1742987400000|2025-03-26 11:10:00|32.88|30.88|32.77|30.77|32.91|30.91|32.75|30.75|0
1742987700000|2025-03-26 11:15:00|32.76|30.76|32.85|30.85|32.86|30.86|32.74|30.74|0
1742988000000|2025-03-26 11:20:00|32.86|30.86|32.69|30.69|32.86|30.86|32.67|30.67|0
1742988300000|2025-03-26 11:25:00|32.67|30.67|32.67|30.67|32.72|30.72|32.61|30.61|0
1742988600000|2025-03-26 11:30:00|32.66|30.66|32.59|30.59|32.7|30.7|32.59|30.59|0
1742988900000|2025-03-26 11:35:00|32.58|30.58|32.52|30.52|32.61|30.61|32.48|30.48|0
1742989200000|2025-03-26 11:40:00|32.53|30.53|32.5|30.5|32.56|30.56|32.44|30.44|0
1742989500000|2025-03-26 11:45:00|32.48|30.48|32.44|30.44|32.48|30.48|32.43|30.43|0
1742989800000|2025-03-26 11:50:00|32.42|30.42|32.47|30.47|32.5|30.5|32.37|30.37|0
1742990100000|2025-03-26 11:55:00|32.48|30.48|32.5|30.5|32.51|30.51|32.45|30.45|0
1742990400000|2025-03-26 12:00:00|32.48|30.48|32.62|30.62|32.62|30.62|32.48|30.48|0
1742990700000|2025-03-26 12:05:00|32.6|30.6|32.59|30.59|32.65|30.65|32.57|30.57|0
1742991000000|2025-03-26 12:10:00|32.63|30.63|32.65|30.65|32.66|30.66|32.55|30.55|0
1742991300000|2025-03-26 12:15:00|32.63|30.63|32.68|30.68|32.75|30.75|32.63|30.63|0
1742991600000|2025-03-26 12:20:00|32.69|30.69|32.77|30.77|32.78|30.78|32.69|30.69|0
1742991900000|2025-03-26 12:25:00|32.75|30.75|32.73|30.73|32.77|30.77|32.68|30.68|0
1742992200000|2025-03-26 12:30:00|32.67|30.67|32.73|30.73|32.87|30.87|32.61|30.61|0
1742992500000|2025-03-26 12:35:00|32.74|30.74|32.7|30.7|32.81|30.81|32.69|30.69|0
1742992800000|2025-03-26 12:40:00|32.69|30.69|32.5|30.5|32.76|30.76|32.5|30.5|0
1742993100000|2025-03-26 12:45:00|32.51|30.51|32.36|30.36|32.51|30.51|32.31|30.31|0
1742993400000|2025-03-26 12:50:00|32.34|30.34|32.43|30.43|32.51|30.51|32.34|30.34|0
1742993700000|2025-03-26 12:55:00|32.42|30.42|32.2|30.2|32.74|30.74|32.2|30.2|0
1742994000000|2025-03-26 13:00:00|32.18|30.18|32.2|30.2|32.31|30.31|32.15|30.15|0
1742994300000|2025-03-26 13:05:00|32.18|30.18|32.15|30.15|32.32|30.32|32.07|30.07|0
1742994600000|2025-03-26 13:10:00|32.14|30.14|32.15|30.15|32.23|30.23|32.1|30.1|0
1742994900000|2025-03-26 13:15:00|32.16|30.16|32.38|30.38|32.39|30.39|32.15|30.15|0
1742995200000|2025-03-26 13:20:00|32.36|30.36|32.56|30.56|32.58|30.58|32.35|30.35|0
1742995500000|2025-03-26 13:25:00|32.96|30.16|32.96|30.16|33.12|30.32|32.88|30.08|0
1742995800000|2025-03-26 13:30:00|32.36|30.36|32.64|30.64|32.78|30.78|32.25|30.25|0
1742996100000|2025-03-26 13:35:00|32.62|30.62|32.11|30.11|32.62|30.62|32.05|30.05|0
1742996400000|2025-03-26 13:40:00|32.09|30.09|32.14|30.14|32.34|30.34|31.88|29.88|0
1742996700000|2025-03-26 13:45:00|32.13|30.13|32.67|30.67|32.74|30.74|32.07|30.07|0
1742997000000|2025-03-26 13:50:00|32.66|30.66|33.01|31.01|33.17|31.17|32.19|30.19|0
1742997300000|2025-03-26 13:55:00|33|31|33.41|31.41|33.63|31.63|32.75|30.75|0
1742997600000|2025-03-26 14:00:00|33.43|31.43|33.32|31.32|33.49|31.49|32.94|30.94|0
1742997900000|2025-03-26 14:05:00|33.33|31.33|33.44|31.44|33.63|31.63|33.09|31.09|0
1742998200000|2025-03-26 14:10:00|33.42|31.42|33.44|31.44|33.76|31.76|33.28|31.28|0
1742998500000|2025-03-26 14:15:00|33.42|31.42|33.85|31.85|33.85|31.85|33.31|31.31|0
1742998800000|2025-03-26 14:20:00|33.83|31.83|34.1|32.1|34.37|32.37|33.61|31.61|0
1742999100000|2025-03-26 14:25:00|34.11|32.11|33.82|31.82|34.15|32.15|33.79|31.79|0
1742999400000|2025-03-26 14:30:00|33.84|31.84|34.19|32.19|34.24|32.24|33.52|31.52|0
1742999700000|2025-03-26 14:35:00|34.18|32.18|34.17|32.17|34.24|32.24|34|32|0
1743000000000|2025-03-26 14:40:00|34.19|32.19|34.14|32.14|34.24|32.24|34.08|32.08|0
1743000300000|2025-03-26 14:45:00|34.16|32.16|34.5|32.5|34.51|32.51|34.12|32.12|0
1743000600000|2025-03-26 14:50:00|34.48|32.48|34.01|32.01|34.48|32.48|33.9|31.9|0
1743000900000|2025-03-26 14:55:00|34.03|32.03|34.15|32.15|34.28|32.28|33.99|31.99|0
1743001200000|2025-03-26 15:00:00|34.14|32.14|33.99|31.99|34.2|32.2|33.89|31.89|0
1743001500000|2025-03-26 15:05:00|34.02|32.02|33.97|31.97|34.1|32.1|33.94|31.94|0
1743001800000|2025-03-26 15:10:00|33.99|31.99|34.08|32.08|34.2|32.2|33.89|31.89|0
1743002100000|2025-03-26 15:15:00|34.07|32.07|34.21|32.21|34.29|32.29|34.07|32.07|0
1743002400000|2025-03-26 15:20:00|34.24|32.24|34.53|32.53|34.55|32.55|34.2|32.2|0
1743002700000|2025-03-26 15:25:00|34.55|32.55|34.89|32.89|35.09|33.09|34.52|32.52|0
1743003000000|2025-03-26 15:30:00|34.91|32.91|34.81|32.81|34.91|32.91|34.36|32.36|0
1743003300000|2025-03-26 15:35:00|34.78|32.78|34.7|32.7|34.81|32.81|34.68|32.68|0
1743003600000|2025-03-26 15:40:00|34.75|32.75|35.02|33.02|35.07|33.07|34.58|32.58|0
1743003900000|2025-03-26 15:45:00|35.04|33.04|35.25|33.25|35.39|33.39|34.99|32.99|0
1743004200000|2025-03-26 15:50:00|35.24|33.24|35.89|33.89|36.2|34.2|35.2|33.2|0
1743004500000|2025-03-26 15:55:00|35.91|33.91|36.22|34.22|36.58|34.58|35.42|33.42|0
1743004800000|2025-03-26 16:00:00|36.2|34.2|36.37|34.37|36.49|34.49|36.13|34.13|0
1743005100000|2025-03-26 16:05:00|36.39|34.39|36.27|34.27|36.4|34.4|36|34|0
1743005400000|2025-03-26 16:10:00|36.28|34.28|36.16|34.16|36.33|34.33|36.01|34.01|0
1743005700000|2025-03-26 16:15:00|36.18|34.18|36.4|34.4|36.44|34.44|36.18|34.18|0
1743006000000|2025-03-26 16:20:00|36.37|34.37|36.35|34.35|36.5|34.5|36.09|34.09|0
1743006300000|2025-03-26 16:25:00|36.33|34.33|35.91|33.91|36.33|34.33|35.89|33.89|0
1743006600000|2025-03-26 16:30:00|35.92|33.92|36.14|34.14|36.26|34.26|35.7|33.7|0
1743006900000|2025-03-26 16:35:00|36.16|34.16|36.26|34.26|36.26|34.26|35.85|33.85|0
1743007200000|2025-03-26 16:40:00|36.28|34.28|36.39|34.39|36.44|34.44|36.07|34.07|0
1743007500000|2025-03-26 16:45:00|36.38|34.38|36.05|34.05|36.46|34.46|36.04|34.04|0
1743007800000|2025-03-26 16:50:00|36.09|34.09|36.7|34.7|36.73|34.73|36.02|34.02|0
1743008100000|2025-03-26 16:55:00|36.72|34.72|37.03|35.03|37.15|35.15|36.68|34.68|0
1743008400000|2025-03-26 17:00:00|37.02|35.02|37.18|35.18|37.57|35.57|36.6|34.6|0
1743008700000|2025-03-26 17:05:00|37.2|35.2|37.01|35.01|37.25|35.25|37.01|35.01|0
1743009000000|2025-03-26 17:10:00|37.04|35.04|36.96|34.96|37.08|35.08|36.73|34.73|0
1743009300000|2025-03-26 17:15:00|36.97|34.97|37.48|35.48|37.6|35.6|36.94|34.94|0
1743009600000|2025-03-26 17:20:00|37.49|35.49|37.39|35.39|37.63|35.63|37.28|35.28|0
1743009900000|2025-03-26 17:25:00|37.37|35.37|37.56|35.56|37.72|35.72|37.32|35.32|0
1743010200000|2025-03-26 17:30:00|37.6|35.6|38.07|36.07|38.16|36.16|37.58|35.58|0
1743010500000|2025-03-26 17:35:00|38.08|36.08|38.01|36.01|38.5|36.5|37.62|35.62|0
1743010800000|2025-03-26 17:40:00|37.96|35.96|37.87|35.87|37.99|35.99|37.34|35.34|0
1743011100000|2025-03-26 17:45:00|37.85|35.85|38.01|36.01|38.13|36.13|37.6|35.6|0
1743011400000|2025-03-26 17:50:00|37.99|35.99|37.99|35.99|38.04|36.04|37.81|35.81|0
1743011700000|2025-03-26 17:55:00|38|36|38.23|36.23|38.23|36.23|37.92|35.92|0
1743012000000|2025-03-26 18:00:00|38.22|36.22|37.53|35.53|38.23|36.23|37.35|35.35|0
1743012300000|2025-03-26 18:05:00|37.51|35.51|37.35|35.35|37.72|35.72|37.33|35.33|0
1743012600000|2025-03-26 18:10:00|37.37|35.37|37.07|35.07|37.37|35.37|36.88|34.88|0
1743012900000|2025-03-26 18:15:00|37.09|35.09|37.05|35.05|37.28|35.28|36.87|34.87|0
1743013200000|2025-03-26 18:20:00|37.08|35.08|36.96|34.96|37.13|35.13|36.87|34.87|0
1743013500000|2025-03-26 18:25:00|36.98|34.98|36.89|34.89|37.09|35.09|36.73|34.73|0
1743013800000|2025-03-26 18:30:00|36.9|34.9|37.22|35.22|37.23|35.23|36.73|34.73|0
1743014100000|2025-03-26 18:35:00|37.23|35.23|37.29|35.29|37.34|35.34|37.11|35.11|0
1743014400000|2025-03-26 18:40:00|37.27|35.27|37.65|35.65|37.74|35.74|37.16|35.16|0
1743014700000|2025-03-26 18:45:00|37.64|35.64|38.04|36.04|38.31|36.31|37.51|35.51|0
1743015000000|2025-03-26 18:50:00|38.06|36.06|38.11|36.11|38.2|36.2|37.97|35.97|0
1743015300000|2025-03-26 18:55:00|38.08|36.08|37.89|35.89|38.31|36.31|37.27|35.27|0
1743015600000|2025-03-26 19:00:00|37.87|35.87|37.78|35.78|37.87|35.87|37.44|35.44|0
1743015900000|2025-03-26 19:05:00|37.8|35.8|37.9|35.9|37.97|35.97|37.69|35.69|0
1743016200000|2025-03-26 19:10:00|37.87|35.87|37.79|35.79|38.01|36.01|37.76|35.76|0
1743016500000|2025-03-26 19:15:00|37.81|35.81|37.31|35.31|37.86|35.86|37.24|35.24|0
1743016800000|2025-03-26 19:20:00|37.33|35.33|37.47|35.47|37.47|35.47|36.98|34.98|0
1743017100000|2025-03-26 19:25:00|37.51|35.51|37.65|35.65|37.67|35.67|37.23|35.23|0
1743017400000|2025-03-26 19:30:00|37.63|35.63|37.42|35.42|37.72|35.72|37.36|35.36|0
1743017700000|2025-03-26 19:35:00|37.4|35.4|37.49|35.49|37.64|35.64|37.35|35.35|0
1743018000000|2025-03-26 19:40:00|37.47|35.47|37.15|35.15|37.5|35.5|36.97|34.97|0
1743018300000|2025-03-26 19:45:00|37.17|35.17|36.78|34.78|37.32|35.32|36.76|34.76|0
1743018600000|2025-03-26 19:50:00|36.92|34.92|36.49|34.49|36.92|34.92|36.33|34.33|0
1743018900000|2025-03-26 19:55:00|36.54|34.54|36.83|34.83|36.95|34.95|36.5|34.5|0
1743019200000|2025-03-26 20:00:00|36.99|34.99|37.02|35.02|37.09|35.09|36.8|34.8|0
1743019500000|2025-03-26 20:05:00|37|35|36.8|34.8|37.59|35.59|36.76|34.76|0
1743019800000|2025-03-26 20:10:00|36.78|34.78|36.71|34.71|36.8|34.8|36.66|34.66|0
1743020100000|2025-03-26 20:15:00|36.72|34.72|36.72|34.72|36.86|34.86|36.72|34.72|0
1743020400000|2025-03-26 20:20:00|36.74|34.74|36.88|34.88|36.93|34.93|36.74|34.74|0
1743020700000|2025-03-26 20:25:00|36.9|34.9|36.96|34.96|37.02|35.02|36.9|34.9|0
1743021000000|2025-03-26 20:30:00|36.98|34.98|36.96|34.96|37.02|35.02|36.95|34.95|0
1743021300000|2025-03-26 20:35:00|36.98|34.98|36.96|34.96|37.1|35.1|36.96|34.96|0
1743021600000|2025-03-26 20:40:00|36.97|34.97|36.99|34.99|37.01|35.01|36.93|34.93|0
1743021900000|2025-03-26 20:45:00|36.98|34.98|36.89|34.89|36.99|34.99|36.87|34.87|0
1743022200000|2025-03-26 20:50:00|36.91|34.91|37.08|35.08|37.1|35.1|36.89|34.89|0
1743022500000|2025-03-26 20:55:00|37.48|34.68|37.36|34.56|37.51|34.71|37.33|34.53|0
1743022800000|2025-03-26 21:00:00|37.38|34.58|37.37|34.57|37.38|34.58|37.33|34.53|0
1743023100000|2025-03-26 21:05:00|37.38|34.58|37.28|34.48|37.38|34.58|37.28|34.48|0
1743023400000|2025-03-26 21:10:00|37.29|34.49|37.29|34.49|37.36|34.56|37.28|34.48|0
1743023700000|2025-03-26 21:15:00|37.28|34.48|37.63|34.83|37.79|34.99|37.27|34.47|0
1743024000000|2025-03-26 21:20:00|37.61|34.81|37.51|34.71|37.69|34.89|37.47|34.67|0
1743024300000|2025-03-26 21:25:00|37.47|34.67|37.49|34.69|37.53|34.73|37.38|34.58|0
1743024600000|2025-03-26 21:30:00|37.48|34.68|37.58|34.78|37.61|34.81|37.44|34.64|0
1743024900000|2025-03-26 21:35:00|37.54|34.74|37.57|34.77|37.64|34.84|37.52|34.72|0
1743025200000|2025-03-26 21:40:00|37.58|34.78|37.57|34.77|37.61|34.81|37.53|34.73|0
1743025500000|2025-03-26 21:45:00|37.58|34.78|37.82|35.02|37.82|35.02|37.54|34.74|0
1743025800000|2025-03-26 21:50:00|37.81|35.01|37.93|35.13|38.06|35.26|37.77|34.97|0
1743026100000|2025-03-26 21:55:00|37.96|35.16|37.99|35.19|38.05|35.25|37.88|35.08|0
1743026400000|2025-03-26 22:00:00|38.7|35.9|38|35.2|38.7|35.9|37.84|35.04|0
1743026700000|2025-03-26 22:05:00|37.94|35.14|37.78|34.98|38|35.2|37.47|34.67|0
1743027000000|2025-03-26 22:10:00|37.79|34.99|38.26|35.46|38.26|35.46|37.77|34.97|0
1743027300000|2025-03-26 22:15:00|38.28|35.48|38.76|35.96|38.76|35.96|38.16|35.36|0
1743027600000|2025-03-26 22:20:00|38.72|35.92|39.46|36.66|39.48|36.68|38.29|35.49|0
1743027900000|2025-03-26 22:25:00|39.44|36.64|40.27|37.47|40.5|37.7|39.44|36.64|0
1743028200000|2025-03-26 22:30:00|40.24|37.44|39.9|37.1|40.24|37.44|39.9|37.1|0
1743028500000|2025-03-26 22:35:00|39.89|37.09|39.83|37.03|40.06|37.26|39.79|36.99|0
1743028800000|2025-03-26 22:40:00|39.82|37.02|39.96|37.16|40.22|37.42|39.8|37|0
1743029100000|2025-03-26 22:45:00|39.94|37.14|39.97|37.17|40.03|37.23|39.81|37.01|0
1743029400000|2025-03-26 22:50:00|39.99|37.19|39.88|37.08|40.05|37.25|39.84|37.04|0
1743029700000|2025-03-26 22:55:00|39.92|37.12|40.12|37.32|40.14|37.34|39.92|37.12|0
1743030000000|2025-03-26 23:00:00|40.05|37.25|40.04|37.24|40.15|37.35|39.94|37.14|0
1743030300000|2025-03-26 23:05:00|40.03|37.23|40.04|37.24|40.25|37.45|40|37.2|0
1743030600000|2025-03-26 23:10:00|40.03|37.23|40.06|37.26|40.08|37.28|39.97|37.17|0
1743030900000|2025-03-26 23:15:00|40.04|37.24|39.98|37.18|40.06|37.26|39.95|37.15|0
1743031200000|2025-03-26 23:20:00|39.96|37.16|39.87|37.07|39.98|37.18|39.84|37.04|0
1743031500000|2025-03-26 23:25:00|39.88|37.08|39.84|37.04|39.89|37.09|39.82|37.02|0
1743031800000|2025-03-26 23:30:00|39.85|37.05|39.72|36.92|39.85|37.05|39.68|36.88|0
1743032100000|2025-03-26 23:35:00|39.7|36.9|39.68|36.88|39.74|36.94|39.67|36.87|0
1743032400000|2025-03-26 23:40:00|39.7|36.9|39.59|36.79|39.74|36.94|39.59|36.79|0
1743032700000|2025-03-26 23:45:00|39.57|36.77|39.44|36.64|39.61|36.81|39.39|36.59|0
1743033000000|2025-03-26 23:50:00|39.46|36.66|39.32|36.52|39.48|36.68|39.23|36.43|0
1743033300000|2025-03-26 23:55:00|39.3|36.5|39.39|36.59|39.44|36.64|39.3|36.5|0
1743033600000|2025-03-27 00:00:00|39.41|36.61|39.45|36.65|39.55|36.75|39.39|36.59|0
1743033900000|2025-03-27 00:05:00|39.46|36.66|39.22|36.42|39.53|36.73|39.21|36.41|0
1743034200000|2025-03-27 00:10:00|39.24|36.44|39.27|36.47|39.33|36.53|39.08|36.28|0
1743034500000|2025-03-27 00:15:00|39.29|36.49|39.04|37.04|39.38|37.11|38.91|36.49|0
1743034800000|2025-03-27 00:20:00|39.02|37.02|38.96|36.96|39.05|37.05|38.89|36.89|0
1743035100000|2025-03-27 00:25:00|38.93|36.93|38.73|36.73|38.94|36.94|38.55|36.55|0
1743035400000|2025-03-27 00:30:00|38.72|36.72|38.71|36.71|38.8|36.8|38.69|36.69|0
1743035700000|2025-03-27 00:35:00|38.69|36.69|38.61|36.61|38.74|36.74|38.49|36.49|0
1743036000000|2025-03-27 00:40:00|38.62|36.62|38.56|36.56|38.69|36.69|38.52|36.52|0
1743036300000|2025-03-27 00:45:00|38.54|36.54|38.62|36.62|38.63|36.63|38.45|36.45|0
1743036600000|2025-03-27 00:50:00|38.63|36.63|38.74|36.74|38.79|36.79|38.63|36.63|0
1743036900000|2025-03-27 00:55:00|38.75|36.75|38.75|36.75|38.79|36.79|38.7|36.7|0
1743037200000|2025-03-27 01:00:00|38.73|36.73|38.67|36.67|38.79|36.79|38.57|36.57|0
1743037500000|2025-03-27 01:05:00|38.68|36.68|38.64|36.64|38.7|36.7|38.54|36.54|0
1743037800000|2025-03-27 01:10:00|38.62|36.62|38.57|36.57|38.63|36.63|38.43|36.43|0
1743038100000|2025-03-27 01:15:00|38.58|36.58|38.53|36.53|38.64|36.64|38.51|36.51|0
1743038400000|2025-03-27 01:20:00|38.55|36.55|38.64|36.64|38.66|36.66|38.53|36.53|0
1743038700000|2025-03-27 01:25:00|38.65|36.65|38.58|36.58|38.67|36.67|38.53|36.53|0
1743039000000|2025-03-27 01:30:00|38.56|36.56|38.74|36.74|38.76|36.76|38.56|36.56|0
1743039300000|2025-03-27 01:35:00|38.72|36.72|38.72|36.72|38.78|36.78|38.67|36.67|0
1743039600000|2025-03-27 01:40:00|38.7|36.7|38.58|36.58|38.7|36.7|38.54|36.54|0
1743039900000|2025-03-27 01:45:00|38.57|36.57|38.5|36.5|38.59|36.59|38.49|36.49|0
1743040200000|2025-03-27 01:50:00|38.49|36.49|38.43|36.43|38.52|36.52|38.36|36.36|0
1743040500000|2025-03-27 01:55:00|38.41|36.41|38.47|36.47|38.48|36.48|38.39|36.39|0
1743040800000|2025-03-27 02:00:00|38.46|36.46|38.16|36.16|38.47|36.47|38.15|36.15|0
1743041100000|2025-03-27 02:05:00|38.14|36.14|38.11|36.11|38.16|36.16|38.11|36.11|0
1743041400000|2025-03-27 02:10:00|38.12|36.12|38.09|36.09|38.12|36.12|38.07|36.07|0
1743041700000|2025-03-27 02:15:00|38.1|36.1|38.01|36.01|38.12|36.12|37.98|35.98|0
1743042000000|2025-03-27 02:20:00|38|36|37.39|35.39|38.58|36.58|37.39|35.39|0
1743042300000|2025-03-27 02:25:00|37.4|35.4|37.4|35.4|37.41|35.41|37.3|35.3|0
1743042600000|2025-03-27 02:30:00|37.41|35.41|37.34|35.34|37.48|35.48|37.34|35.34|0
1743042900000|2025-03-27 02:35:00|37.35|35.35|37.39|35.39|37.41|35.41|37.32|35.32|0
1743043200000|2025-03-27 02:40:00|37.37|35.37|37.28|35.28|37.39|35.39|37.28|35.28|0
1743043500000|2025-03-27 02:45:00|37.3|35.3|37.33|35.33|37.37|35.37|37.28|35.28|0
1743043800000|2025-03-27 02:50:00|37.34|35.34|37.37|35.37|37.38|35.38|37.3|35.3|0
1743044100000|2025-03-27 02:55:00|37.36|35.36|37.35|35.35|37.38|35.38|37.33|35.33|0
1743044400000|2025-03-27 03:00:00|37.36|35.36|37.33|35.33|37.36|35.36|37.19|35.19|0
1743044700000|2025-03-27 03:05:00|37.32|35.32|37.33|35.33|37.38|35.38|37.29|35.29|0
1743045000000|2025-03-27 03:10:00|37.31|35.31|37.29|35.29|37.34|35.34|37.29|35.29|0
1743045300000|2025-03-27 03:15:00|37.31|35.31|37.27|35.27|37.34|35.34|37.24|35.24|0
1743045600000|2025-03-27 03:20:00|37.24|35.24|37.32|35.32|37.32|35.32|37.22|35.22|0
1743045900000|2025-03-27 03:25:00|37.3|35.3|37.29|35.29|37.3|35.3|37.27|35.27|0
1743046200000|2025-03-27 03:30:00|37.27|35.27|37.18|35.18|37.27|35.27|37.11|35.11|0
1743046500000|2025-03-27 03:35:00|37.19|35.19|36.97|34.97|37.19|35.19|36.87|34.87|0
1743046800000|2025-03-27 03:40:00|36.95|34.95|36.97|34.97|37|35|36.93|34.93|0
1743047100000|2025-03-27 03:45:00|36.95|34.95|36.95|34.95|36.98|34.98|36.92|34.92|0
1743047400000|2025-03-27 03:50:00|36.97|34.97|36.97|34.97|37.03|35.03|36.95|34.95|0
1743047700000|2025-03-27 03:55:00|36.98|34.98|36.98|34.98|36.98|34.98|36.95|34.95|0
1743048000000|2025-03-27 04:00:00|36.96|34.96|36.89|34.89|37|35|36.89|34.89|0
1743048300000|2025-03-27 04:05:00|36.88|34.88|36.81|34.81|36.88|34.88|36.79|34.79|0
1743048600000|2025-03-27 04:10:00|36.8|34.8|37.03|35.03|37.04|35.04|36.75|34.75|0
1743048900000|2025-03-27 04:15:00|37.01|35.01|37.01|35.01|37.03|35.03|36.99|34.99|0
1743049200000|2025-03-27 04:20:00|37.03|35.03|36.97|34.97|37.04|35.04|36.96|34.96|0
1743049500000|2025-03-27 04:25:00|36.96|34.96|36.92|34.92|36.97|34.97|36.89|34.89|0
1743049800000|2025-03-27 04:30:00|36.94|34.94|36.95|34.95|36.99|34.99|36.92|34.92|0
1743050100000|2025-03-27 04:35:00|36.94|34.94|36.7|34.7|36.94|34.94|36.67|34.67|0
1743050400000|2025-03-27 04:40:00|36.68|34.68|36.65|34.65|36.68|34.68|36.63|34.63|0
1743050700000|2025-03-27 04:45:00|36.67|34.67|36.63|34.63|36.68|34.68|36.61|34.61|0
1743051000000|2025-03-27 04:50:00|36.62|34.62|36.61|34.61|36.66|34.66|36.6|34.6|0
1743051300000|2025-03-27 04:55:00|36.63|34.63|36.58|34.58|36.65|34.65|36.56|34.56|0
1743051600000|2025-03-27 05:00:00|36.59|34.59|36.61|34.61|36.63|34.63|36.58|34.58|0
1743051900000|2025-03-27 05:05:00|36.57|34.57|36.73|34.73|36.76|34.76|36.57|34.57|0
1743052200000|2025-03-27 05:10:00|36.75|34.75|36.71|34.71|36.75|34.75|36.64|34.64|0
1743052500000|2025-03-27 05:15:00|36.69|34.69|36.67|34.67|36.73|34.73|36.66|34.66|0
1743052800000|2025-03-27 05:20:00|36.69|34.69|36.6|34.6|36.69|34.69|36.57|34.57|0
1743053100000|2025-03-27 05:25:00|36.62|34.62|36.6|34.6|36.62|34.62|36.59|34.59|0
1743053400000|2025-03-27 05:30:00|36.62|34.62|36.55|34.55|36.64|34.64|36.52|34.52|0
1743053700000|2025-03-27 05:35:00|36.57|34.57|36.39|34.39|36.57|34.57|36.36|34.36|0
1743054000000|2025-03-27 05:40:00|36.41|34.41|36.37|34.37|36.43|34.43|36.32|34.32|0
1743054300000|2025-03-27 05:45:00|36.39|34.39|36.56|34.56|36.56|34.56|36.39|34.39|0
1743054600000|2025-03-27 05:50:00|36.55|34.55|36.7|34.7|36.73|34.73|36.55|34.55|0
1743054900000|2025-03-27 05:55:00|36.72|34.72|36.82|34.82|36.84|34.84|36.71|34.71|0
1743055200000|2025-03-27 06:00:00|36.8|34.8|36.89|34.89|36.89|34.89|36.77|34.77|0
1743055500000|2025-03-27 06:05:00|36.87|34.87|36.64|34.64|36.89|34.89|36.62|34.62|0
1743055800000|2025-03-27 06:10:00|36.62|34.62|36.5|34.5|36.66|34.66|36.5|34.5|0
1743056100000|2025-03-27 06:15:00|36.49|34.49|36.4|34.4|36.49|34.49|36.4|34.4|0
1743056400000|2025-03-27 06:20:00|36.38|34.38|36.3|34.3|36.55|34.55|36.24|34.24|0
1743056700000|2025-03-27 06:25:00|36.28|34.28|36.29|34.29|36.4|34.4|36.26|34.26|0
1743057000000|2025-03-27 06:30:00|36.28|34.28|36.46|34.46|36.48|34.48|36.24|34.24|0
1743057300000|2025-03-27 06:35:00|36.45|34.45|36.34|34.34|36.46|34.46|36.33|34.33|0
1743057600000|2025-03-27 06:40:00|36.33|34.33|36.51|34.51|36.51|34.51|36.33|34.33|0
1743057900000|2025-03-27 06:45:00|36.5|34.5|36.7|34.7|36.71|34.71|36.5|34.5|0
1743058200000|2025-03-27 06:50:00|36.68|34.68|36.79|34.79|36.86|34.86|36.65|34.65|0
1743058500000|2025-03-27 06:55:00|36.8|34.8|36.78|34.78|36.85|34.85|36.75|34.75|0
1743058800000|2025-03-27 07:00:00|36.84|34.84|36.93|34.93|37.01|35.01|36.66|34.66|0
1743059100000|2025-03-27 07:05:00|36.94|34.94|36.75|34.75|37.08|35.08|36.73|34.73|0
1743059400000|2025-03-27 07:10:00|36.76|34.76|36.76|34.76|36.82|34.82|36.66|34.66|0
1743059700000|2025-03-27 07:15:00|36.78|34.78|36.99|34.99|36.99|34.99|36.74|34.74|0
1743060000000|2025-03-27 07:20:00|36.98|34.98|36.99|34.99|37.06|35.06|36.92|34.92|0
1743060300000|2025-03-27 07:25:00|37|35|36.98|34.98|37.05|35.05|36.9|34.9|0
1743060600000|2025-03-27 07:30:00|36.99|34.99|37.16|35.16|37.16|35.16|36.97|34.97|0
1743060900000|2025-03-27 07:35:00|37.14|35.14|37.26|35.26|37.35|35.35|37.09|35.09|0
1743061200000|2025-03-27 07:40:00|37.24|35.24|37.24|35.24|37.27|35.27|36.91|34.91|0
1743061500000|2025-03-27 07:45:00|37.26|35.26|37.19|35.19|37.29|35.29|37.12|35.12|0
1743061800000|2025-03-27 07:50:00|37.21|35.21|37.36|35.36|37.42|35.42|37.21|35.21|0
1743062100000|2025-03-27 07:55:00|37.38|35.38|37.41|35.41|37.48|35.48|37.31|35.31|0
1743062400000|2025-03-27 08:00:00|37.4|35.4|37.61|35.61|37.66|35.66|37.08|35.08|0
1743062700000|2025-03-27 08:05:00|37.62|35.62|38.17|36.17|38.21|36.21|37.57|35.57|0
1743063000000|2025-03-27 08:10:00|38.16|36.16|37.9|35.9|38.28|36.28|37.9|35.9|0
1743063300000|2025-03-27 08:15:00|37.92|35.92|37.6|35.6|37.94|35.94|37.58|35.58|0
1743063600000|2025-03-27 08:20:00|37.56|35.56|37.46|35.46|37.65|35.65|37.4|35.4|0
1743063900000|2025-03-27 08:25:00|37.48|35.48|37.44|35.44|37.72|35.72|37.4|35.4|0
1743064200000|2025-03-27 08:30:00|37.42|35.42|37.32|35.32|37.42|35.42|37.23|35.23|0
1743064500000|2025-03-27 08:35:00|37.38|35.38|37.14|35.14|37.38|35.38|37.03|35.03|0
1743064800000|2025-03-27 08:40:00|37.12|35.12|37.21|35.21|37.22|35.22|37.06|35.06|0
1743065100000|2025-03-27 08:45:00|37.2|35.2|37.24|35.24|37.42|35.42|37.2|35.2|0
1743065400000|2025-03-27 08:50:00|37.22|35.22|37.27|35.27|37.52|35.52|37.21|35.21|0
1743065700000|2025-03-27 08:55:00|37.26|35.26|36.79|34.79|37.27|35.27|36.75|34.75|0
1743066000000|2025-03-27 09:00:00|36.77|34.77|36.78|34.78|36.99|34.99|36.73|34.73|0
1743066300000|2025-03-27 09:05:00|36.8|34.8|37.03|35.03|37.1|35.1|36.8|34.8|0
1743066600000|2025-03-27 09:10:00|37.04|35.04|36.9|34.9|37.06|35.06|36.89|34.89|0
1743066900000|2025-03-27 09:15:00|36.89|34.89|36.81|34.81|36.94|34.94|36.8|34.8|0
1743067200000|2025-03-27 09:20:00|36.8|34.8|36.93|34.93|37.13|35.13|36.78|34.78|0
1743067500000|2025-03-27 09:25:00|36.92|34.92|36.69|34.69|36.99|34.99|36.64|34.64|0
1743067800000|2025-03-27 09:30:00|36.67|34.67|36.78|34.78|36.81|34.81|36.64|34.64|0
1743068100000|2025-03-27 09:35:00|36.77|34.77|36.39|34.39|37.34|35.34|36.03|34.03|0
1743068400000|2025-03-27 09:40:00|36.38|34.38|36.39|34.39|36.49|34.49|36.33|34.33|0
1743068700000|2025-03-27 09:45:00|36.38|34.38|36.2|34.2|36.39|34.39|36.18|34.18|0
1743069000000|2025-03-27 09:50:00|36.21|34.21|36.21|34.21|36.23|34.23|36.05|34.05|0
1743069300000|2025-03-27 09:55:00|36.19|34.19|36.18|34.18|36.24|34.24|36.16|34.16|0
1743069600000|2025-03-27 10:00:00|36.12|34.12|35.92|33.92|36.26|34.26|35.92|33.92|0
1743069900000|2025-03-27 10:05:00|35.94|33.94|36|34|36.02|34.02|35.88|33.88|0
1743070200000|2025-03-27 10:10:00|35.98|33.98|36.07|34.07|36.1|34.1|35.95|33.95|0
1743070500000|2025-03-27 10:15:00|36.09|34.09|36.26|34.26|36.27|34.27|36.05|34.05|0
1743070800000|2025-03-27 10:20:00|36.27|34.27|36.2|34.2|36.36|34.36|36.12|34.12|0
1743071100000|2025-03-27 10:25:00|36.17|34.17|36.27|34.27|36.33|34.33|36.17|34.17|0
1743071400000|2025-03-27 10:30:00|36.29|34.29|36.18|34.18|36.31|34.31|36.17|34.17|0
1743071700000|2025-03-27 10:35:00|36.17|34.17|36.37|34.37|36.37|34.37|36.15|34.15|0
1743072000000|2025-03-27 10:40:00|36.39|34.39|36.35|34.35|36.44|34.44|36.28|34.28|0
1743072300000|2025-03-27 10:45:00|36.34|34.34|36.52|34.52|36.59|34.59|36.32|34.32|0
1743072600000|2025-03-27 10:50:00|36.54|34.54|36.71|34.71|36.71|34.71|36.48|34.48|0
1743072900000|2025-03-27 10:55:00|36.69|34.69|36.95|34.95|36.99|34.99|36.69|34.69|0
1743073200000|2025-03-27 11:00:00|36.94|34.94|36.79|34.79|37.16|35.16|36.71|34.71|0
1743073500000|2025-03-27 11:05:00|36.8|34.8|36.54|34.54|36.8|34.8|36.53|34.53|0
1743073800000|2025-03-27 11:10:00|36.55|34.55|37.02|35.02|37.14|35.14|36.53|34.53|0
1743074100000|2025-03-27 11:15:00|37|35|37.04|35.04|37.16|35.16|36.89|34.89|0
1743074400000|2025-03-27 11:20:00|37.05|35.05|37.26|35.26|37.33|35.33|37|35|0
1743074700000|2025-03-27 11:25:00|37.24|35.24|37.54|35.54|37.62|35.62|37.23|35.23|0
1743075000000|2025-03-27 11:30:00|37.56|35.56|37.4|35.4|37.56|35.56|37.33|35.33|0
1743075300000|2025-03-27 11:35:00|37.38|35.38|36.94|34.94|37.4|35.4|36.94|34.94|0
1743075600000|2025-03-27 11:40:00|36.96|34.96|37.03|35.03|37.2|35.2|36.93|34.93|0
1743075900000|2025-03-27 11:45:00|36.99|34.99|36.22|34.22|37.05|35.05|36.22|34.22|0
1743076200000|2025-03-27 11:50:00|36.23|34.23|36.64|34.64|36.69|34.69|36.2|34.2|0
1743076500000|2025-03-27 11:55:00|36.63|34.63|36.39|34.39|36.63|34.63|36.31|34.31|0
1743076800000|2025-03-27 12:00:00|36.38|34.38|36.68|34.68|36.69|34.69|36.38|34.38|0
1743077100000|2025-03-27 12:05:00|36.67|34.67|36.63|34.63|36.88|34.88|36.6|34.6|0
1743077400000|2025-03-27 12:10:00|36.65|34.65|36.65|34.65|36.74|34.74|36.55|34.55|0
1743077700000|2025-03-27 12:15:00|36.67|34.67|36.68|34.68|36.75|34.75|36.6|34.6|0
1743078000000|2025-03-27 12:20:00|36.7|34.7|36.74|34.74|36.94|34.94|36.7|34.7|0
1743078300000|2025-03-27 12:25:00|36.72|34.72|36.85|34.85|36.96|34.96|36.68|34.68|0
1743078600000|2025-03-27 12:30:00|36.84|34.84|36.52|34.52|36.87|34.87|36.21|34.21|0
1743078900000|2025-03-27 12:35:00|36.51|34.51|36.35|34.35|36.56|34.56|36.14|34.14|0
1743079200000|2025-03-27 12:40:00|36.33|34.33|36.61|34.61|36.68|34.68|36.31|34.31|0
1743079500000|2025-03-27 12:45:00|36.62|34.62|36.71|34.71|36.85|34.85|36.52|34.52|0
1743079800000|2025-03-27 12:50:00|36.69|34.69|36.74|34.74|36.92|34.92|36.69|34.69|0
1743080100000|2025-03-27 12:55:00|36.78|34.78|36.74|34.74|36.81|34.81|36.66|34.66|0
1743080400000|2025-03-27 13:00:00|36.78|34.78|36.47|34.47|36.88|34.88|36.37|34.37|0
1743080700000|2025-03-27 13:05:00|36.49|34.49|36.55|34.55|36.61|34.61|36.33|34.33|0
1743081000000|2025-03-27 13:10:00|36.54|34.54|37.45|35.45|37.47|35.47|36.47|34.47|0
1743081300000|2025-03-27 13:15:00|37.47|35.47|37.47|35.47|37.59|35.59|37.18|35.18|0
1743081600000|2025-03-27 13:20:00|37.49|35.49|37.7|35.7|37.72|35.72|37.48|35.48|0
1743081900000|2025-03-27 13:25:00|38.1|35.3|38.18|35.38|38.42|35.62|38.06|35.26|0
1743082200000|2025-03-27 13:30:00|37.78|35.78|38.64|36.64|39.11|37.11|37.54|35.54|0
1743082500000|2025-03-27 13:35:00|38.57|36.57|39.3|37.3|39.32|37.32|38.57|36.57|0
1743082800000|2025-03-27 13:40:00|39.31|37.31|39.13|37.13|39.6|37.6|38.8|36.8|0
1743083100000|2025-03-27 13:45:00|39.11|37.11|38.14|36.14|39.32|37.32|38.02|36.02|0
1743083400000|2025-03-27 13:50:00|38.16|36.16|37.57|35.57|38.87|36.87|37.48|35.48|0
1743083700000|2025-03-27 13:55:00|37.59|35.59|37.24|35.24|37.83|35.83|37.15|35.15|0
1743084000000|2025-03-27 14:00:00|37.23|35.23|37.39|35.39|37.53|35.53|36.85|34.85|0
1743084300000|2025-03-27 14:05:00|37.41|35.41|37.59|35.59|37.92|35.92|37.18|35.18|0
1743084600000|2025-03-27 14:10:00|37.6|35.6|37.43|35.43|38.1|36.1|37.04|35.04|0
1743084900000|2025-03-27 14:15:00|37.44|35.44|36.42|34.42|37.44|35.44|36.35|34.35|0
1743085200000|2025-03-27 14:20:00|36.44|34.44|36.78|34.78|37.04|35.04|36.38|34.38|0
1743085500000|2025-03-27 14:25:00|36.8|34.8|36.44|34.44|36.87|34.87|36.42|34.42|0
1743085800000|2025-03-27 14:30:00|36.39|34.39|36.28|34.28|36.63|34.63|36.27|34.27|0
1743086100000|2025-03-27 14:35:00|36.3|34.3|35.36|33.36|36.65|34.65|35.16|33.16|0
1743086400000|2025-03-27 14:40:00|35.31|33.31|35.24|33.24|35.7|33.7|35.11|33.11|0
1743086700000|2025-03-27 14:45:00|35.27|33.27|35.54|33.54|35.61|33.61|35.12|33.12|0
1743087000000|2025-03-27 14:50:00|35.49|33.49|35.07|33.07|35.69|33.69|35.07|33.07|0
1743087300000|2025-03-27 14:55:00|35.09|33.09|35.03|33.03|35.32|33.32|35|33|0
1743087600000|2025-03-27 15:00:00|34.99|32.99|35.07|33.07|35.27|33.27|34.92|32.92|0
1743087900000|2025-03-27 15:05:00|35.05|33.05|35.42|33.42|35.43|33.43|34.98|32.98|0
1743088200000|2025-03-27 15:10:00|35.43|33.43|34.77|32.77|35.47|33.47|34.72|32.72|0
1743088500000|2025-03-27 15:15:00|34.79|32.79|34.96|32.96|35.38|33.38|34.79|32.79|0
1743088800000|2025-03-27 15:20:00|34.98|32.98|35.21|33.21|35.43|33.43|34.96|32.96|0
1743089100000|2025-03-27 15:25:00|35.2|33.2|35.6|33.6|35.65|33.65|35.13|33.13|0
1743089400000|2025-03-27 15:30:00|35.58|33.58|35.85|33.85|36.12|34.12|35.22|33.22|0
1743089700000|2025-03-27 15:35:00|35.88|33.88|36.07|34.07|36.27|34.27|35.71|33.71|0
1743090000000|2025-03-27 15:40:00|36.1|34.1|36.26|34.26|36.46|34.46|36.01|34.01|0
1743090300000|2025-03-27 15:45:00|36.27|34.27|36.62|34.62|36.64|34.64|36.22|34.22|0
1743090600000|2025-03-27 15:50:00|36.6|34.6|36.29|34.29|36.62|34.62|36.15|34.15|0
1743090900000|2025-03-27 15:55:00|36.3|34.3|36.58|34.58|36.63|34.63|36.3|34.3|0
1743091200000|2025-03-27 16:00:00|36.56|34.56|36.23|34.23|36.68|34.68|36.2|34.2|0
1743091500000|2025-03-27 16:05:00|36.22|34.22|36.03|34.03|36.36|34.36|35.68|33.68|0
1743091800000|2025-03-27 16:10:00|36.05|34.05|36.22|34.22|36.43|34.43|36.03|34.03|0
1743092100000|2025-03-27 16:15:00|36.25|34.25|35.77|33.77|36.27|34.27|35.64|33.64|0
1743092400000|2025-03-27 16:20:00|35.72|33.72|35.98|33.98|36.01|34.01|35.53|33.53|0
1743092700000|2025-03-27 16:25:00|35.99|33.99|36.37|34.37|36.47|34.47|35.99|33.99|0
1743093000000|2025-03-27 16:30:00|36.4|34.4|36.27|34.27|36.4|34.4|35.8|33.8|0
1743093300000|2025-03-27 16:35:00|36.3|34.3|36.42|34.42|36.61|34.61|36.23|34.23|0
1743093600000|2025-03-27 16:40:00|36.4|34.4|36.37|34.37|36.52|34.52|36.16|34.16|0
1743093900000|2025-03-27 16:45:00|36.38|34.38|37.15|35.15|37.17|35.17|36.23|34.23|0
1743094200000|2025-03-27 16:50:00|37.17|35.17|37.22|35.22|37.55|35.55|36.35|34.35|0
1743094500000|2025-03-27 16:55:00|37.24|35.24|37.74|35.74|37.77|35.77|37.22|35.22|0
1743094800000|2025-03-27 17:00:00|37.63|35.63|37.41|35.41|37.93|35.93|37.31|35.31|0
1743095100000|2025-03-27 17:05:00|37.45|35.45|37|35|37.73|35.73|36.89|34.89|0
1743095400000|2025-03-27 17:10:00|37.02|35.02|36.56|34.56|37.1|35.1|36.56|34.56|0
1743095700000|2025-03-27 17:15:00|36.58|34.58|36.84|34.84|36.89|34.89|36.49|34.49|0
1743096000000|2025-03-27 17:20:00|36.86|34.86|36.86|34.86|37.07|35.07|36.67|34.67|0
1743096300000|2025-03-27 17:25:00|36.87|34.87|37.41|35.41|37.45|35.45|36.82|34.82|0
1743096600000|2025-03-27 17:30:00|37.45|35.45|37.18|35.18|37.48|35.48|36.97|34.97|0
1743096900000|2025-03-27 17:35:00|37.22|35.22|37.25|35.25|37.53|35.53|37.13|35.13|0
1743097200000|2025-03-27 17:40:00|37.27|35.27|37.43|35.43|37.52|35.52|37.14|35.14|0
1743097500000|2025-03-27 17:45:00|37.41|35.41|36.97|34.97|37.41|35.41|36.93|34.93|0
1743097800000|2025-03-27 17:50:00|36.95|34.95|37.6|35.6|37.73|35.73|36.75|34.75|0
1743098100000|2025-03-27 17:55:00|37.62|35.62|37.51|35.51|37.67|35.67|37.4|35.4|0
1743098400000|2025-03-27 18:00:00|37.49|35.49|36.97|34.97|37.54|35.54|36.97|34.97|0
1743098700000|2025-03-27 18:05:00|37.01|35.01|36.47|34.47|37.01|35.01|35.99|33.99|0
1743099000000|2025-03-27 18:10:00|36.51|34.51|36.02|34.02|36.54|34.54|35.99|33.99|0
1743099300000|2025-03-27 18:15:00|35.99|33.99|36.21|34.21|36.35|34.35|35.87|33.87|0
1743099600000|2025-03-27 18:20:00|36.28|34.28|36.42|34.42|36.45|34.45|35.95|33.95|0
1743099900000|2025-03-27 18:25:00|36.45|34.45|36.35|34.35|36.61|34.61|36.16|34.16|0
1743100200000|2025-03-27 18:30:00|36.36|34.36|36.22|34.22|36.57|34.57|36.17|34.17|0
1743100500000|2025-03-27 18:35:00|36.24|34.24|36.01|34.01|36.24|34.24|35.93|33.93|0
1743100800000|2025-03-27 18:40:00|36.05|34.05|35.98|33.98|36.08|34.08|35.67|33.67|0
1743101100000|2025-03-27 18:45:00|35.93|33.93|35.69|33.69|35.96|33.96|35.69|33.69|0
1743101400000|2025-03-27 18:50:00|35.7|33.7|35.73|33.73|36.29|34.29|35.54|33.54|0
1743101700000|2025-03-27 18:55:00|35.75|33.75|36.64|34.64|36.75|34.75|35.75|33.75|0
1743102000000|2025-03-27 19:00:00|36.66|34.66|36.21|34.21|36.95|34.95|35.74|33.74|0
1743102300000|2025-03-27 19:05:00|36.25|34.25|36.09|34.09|36.54|34.54|36.03|34.03|0
1743102600000|2025-03-27 19:10:00|36.08|34.08|35.56|33.56|36.14|34.14|35.56|33.56|0
1743102900000|2025-03-27 19:15:00|35.6|33.6|35.43|33.43|36.05|34.05|35.36|33.36|0
1743103200000|2025-03-27 19:20:00|35.4|33.4|35.11|33.11|35.48|33.48|34.96|32.96|0
1743103500000|2025-03-27 19:25:00|35.13|33.13|35.13|33.13|35.36|33.36|35.09|33.09|0
1743103800000|2025-03-27 19:30:00|35.14|33.14|35.46|33.46|35.75|33.75|35.14|33.14|0
1743104100000|2025-03-27 19:35:00|35.45|33.45|35.89|33.89|35.94|33.94|35.43|33.43|0
1743104400000|2025-03-27 19:40:00|35.92|33.92|35.8|33.8|36.06|34.06|35.61|33.61|0
1743104700000|2025-03-27 19:45:00|35.82|33.82|35.63|33.63|35.92|33.92|35.61|33.61|0
1743105000000|2025-03-27 19:50:00|35.71|33.71|35.89|33.89|36.98|34.98|35.7|33.7|0
1743105300000|2025-03-27 19:55:00|35.75|33.75|36.49|34.49|36.64|34.64|35.65|33.65|0
1743105600000|2025-03-27 20:00:00|36.42|34.42|36.25|34.25|36.42|34.42|36.09|34.09|0
1743105900000|2025-03-27 20:05:00|36.21|34.21|36.19|34.19|36.25|34.25|36.09|34.09|0
1743106200000|2025-03-27 20:10:00|36.21|34.21|36.26|34.26|36.28|34.28|36.07|34.07|0
1743106500000|2025-03-27 20:15:00|36.23|34.23|36.33|34.33|36.35|34.35|36.23|34.23|0
1743106800000|2025-03-27 20:20:00|36.31|34.31|36.36|34.36|36.47|34.47|36.29|34.29|0
1743107100000|2025-03-27 20:25:00|36.38|34.38|36.22|34.22|36.38|34.38|36.2|34.2|0
1743107400000|2025-03-27 20:30:00|36.24|34.24|36.24|34.24|36.29|34.29|36.2|34.2|0
1743107700000|2025-03-27 20:35:00|36.25|34.25|36.13|34.13|36.25|34.25|36.12|34.12|0
1743108000000|2025-03-27 20:40:00|36.14|34.14|36.15|34.15|36.17|34.17|36.11|34.11|0
1743108300000|2025-03-27 20:45:00|36.13|34.13|36.13|34.13|36.15|34.15|36.08|34.08|0
1743108600000|2025-03-27 20:50:00|36.11|34.11|36.13|34.13|36.16|34.16|36.09|34.09|0
1743108900000|2025-03-27 20:55:00|36.53|33.73|36.75|33.95|36.78|33.98|36.53|33.73|0
1743109200000|2025-03-27 21:00:00|36.72|33.92|36.82|34.02|36.82|34.02|36.71|33.91|0
1743109500000|2025-03-27 21:05:00|36.81|34.01|36.79|33.99|36.86|34.06|36.79|33.99|0
1743109800000|2025-03-27 21:10:00|36.8|34|36.8|34|36.81|34.01|36.8|34|0
1743110100000|2025-03-27 21:15:00|36.81|34.01|36.8|34|36.81|34.01|36.8|34|0
1743110400000|2025-03-27 21:20:00|36.78|33.98|36.78|33.98|36.79|33.99|36.78|33.98|0
1743110700000|2025-03-27 21:25:00|36.79|33.99|36.79|33.99|36.8|34|36.78|33.98|0
1743111000000|2025-03-27 21:30:00|36.78|33.98|36.8|34|36.8|34|36.78|33.98|0
1743111300000|2025-03-27 21:35:00|36.79|33.99|36.77|33.97|36.79|33.99|36.77|33.97|0
1743112200000|2025-03-27 21:50:00|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1743112500000|2025-03-27 21:55:00|36.79|33.99|36.78|33.98|36.81|34.01|36.77|33.97|0
1743112800000|2025-03-27 22:00:00|36.76|33.96|36.65|33.85|36.83|34.03|36.53|33.73|0
1743113100000|2025-03-27 22:05:00|36.68|33.88|36.87|34.07|36.87|34.07|36.65|33.85|0
1743113400000|2025-03-27 22:10:00|36.91|34.11|36.85|34.05|36.91|34.11|36.8|34|0
1743113700000|2025-03-27 22:15:00|36.87|34.07|36.76|33.96|36.91|34.11|36.75|33.95|0
1743114000000|2025-03-27 22:20:00|36.78|33.98|36.73|33.93|36.78|33.98|36.69|33.89|0
1743114300000|2025-03-27 22:25:00|36.74|33.94|36.77|33.97|36.77|33.97|36.68|33.88|0
1743114600000|2025-03-27 22:30:00|36.76|33.96|36.74|33.94|36.78|33.98|36.67|33.87|0
1743114900000|2025-03-27 22:35:00|36.75|33.95|36.6|33.8|36.76|33.96|36.59|33.79|0
1743115200000|2025-03-27 22:40:00|36.62|33.82|36.64|33.84|36.65|33.85|36.62|33.82|0
1743115500000|2025-03-27 22:45:00|36.65|33.85|36.74|33.94|36.74|33.94|36.64|33.84|0
1743115800000|2025-03-27 22:50:00|36.72|33.92|36.82|34.02|36.82|34.02|36.7|33.9|0
1743116100000|2025-03-27 22:55:00|36.83|34.03|36.84|34.04|36.85|34.05|36.81|34.01|0
1743116400000|2025-03-27 23:00:00|36.83|34.03|37.11|34.31|37.13|34.33|36.76|33.96|0
1743116700000|2025-03-27 23:05:00|37.1|34.3|37.28|34.48|37.34|34.54|37.09|34.29|0
1743117000000|2025-03-27 23:10:00|37.27|34.47|37.24|34.44|37.35|34.55|37.17|34.37|0
1743117300000|2025-03-27 23:15:00|37.26|34.46|37.19|34.39|37.31|34.51|37.11|34.31|0
1743117600000|2025-03-27 23:20:00|37.17|34.37|37.18|34.38|37.22|34.42|37.12|34.32|0
1743117900000|2025-03-27 23:25:00|37.17|34.37|37.11|34.31|37.22|34.42|37.1|34.3|0
1743118200000|2025-03-27 23:30:00|37.1|34.3|37.31|34.51|37.32|34.52|37.1|34.3|0
1743118500000|2025-03-27 23:35:00|37.29|34.49|37.32|34.52|37.37|34.57|37.23|34.43|0
1743118800000|2025-03-27 23:40:00|37.34|34.54|37.21|34.41|37.37|34.57|37.21|34.41|0
1743119100000|2025-03-27 23:45:00|37.22|34.42|37.13|34.33|37.28|34.48|37.13|34.33|0
1743119400000|2025-03-27 23:50:00|37.11|34.31|37.05|34.25|37.12|34.32|37.04|34.24|0
1743119700000|2025-03-27 23:55:00|37.02|34.22|37.09|34.29|37.12|34.32|36.98|34.18|0
1743120000000|2025-03-28 00:00:00|37.07|34.27|37.39|34.59|37.61|34.81|37.03|34.23|0
1743120300000|2025-03-28 00:05:00|37.4|34.6|37.33|34.53|37.49|34.69|37.3|34.5|0
1743120600000|2025-03-28 00:10:00|37.35|34.55|37.38|34.58|37.51|34.71|37.22|34.42|0
1743120900000|2025-03-28 00:15:00|37.36|34.56|36.73|34.73|37.4|34.98|36.72|34.55|0
1743121200000|2025-03-28 00:20:00|36.72|34.72|37.2|35.2|37.33|35.33|36.7|34.7|0
1743121500000|2025-03-28 00:25:00|37.18|35.18|37.18|35.18|37.22|35.22|37.15|35.15|0
1743121800000|2025-03-28 00:30:00|37.17|35.17|37.15|35.15|37.18|35.18|37.13|35.13|0
1743122100000|2025-03-28 00:35:00|37.16|35.16|37.04|35.04|37.18|35.18|36.99|34.99|0
1743122400000|2025-03-28 00:40:00|37.01|35.01|37.05|35.05|37.09|35.09|37|35|0
1743122700000|2025-03-28 00:45:00|37.07|35.07|37|35|37.11|35.11|37|35|0
1743123000000|2025-03-28 00:50:00|36.97|34.97|36.82|34.82|36.98|34.98|36.81|34.81|0
1743123300000|2025-03-28 00:55:00|36.84|34.84|36.84|34.84|36.9|34.9|36.82|34.82|0
1743123600000|2025-03-28 01:00:00|36.82|34.82|36.84|34.84|36.89|34.89|36.79|34.79|0
1743123900000|2025-03-28 01:05:00|36.83|34.83|36.87|34.87|36.87|34.87|36.83|34.83|0
1743124200000|2025-03-28 01:10:00|36.85|34.85|36.89|34.89|36.92|34.92|36.84|34.84|0
1743124500000|2025-03-28 01:15:00|36.85|34.85|36.73|34.73|36.87|34.87|36.71|34.71|0
1743124800000|2025-03-28 01:20:00|36.72|34.72|36.67|34.67|36.78|34.78|36.67|34.67|0
1743125100000|2025-03-28 01:25:00|36.69|34.69|36.71|34.71|36.78|34.78|36.69|34.69|0
1743125400000|2025-03-28 01:30:00|36.73|34.73|36.69|34.69|36.8|34.8|36.69|34.69|0
1743125700000|2025-03-28 01:35:00|36.71|34.71|36.71|34.71|36.72|34.72|36.67|34.67|0
1743126000000|2025-03-28 01:40:00|36.72|34.72|36.74|34.74|36.79|34.79|36.7|34.7|0
1743126300000|2025-03-28 01:45:00|36.76|34.76|36.84|34.84|36.9|34.9|36.76|34.76|0
1743126600000|2025-03-28 01:50:00|36.86|34.86|36.88|34.88|36.95|34.95|36.86|34.86|0
1743126900000|2025-03-28 01:55:00|36.91|34.91|37.03|35.03|37.07|35.07|36.91|34.91|0
1743127200000|2025-03-28 02:00:00|37.05|35.05|36.82|34.82|37.06|35.06|36.8|34.8|0
1743127500000|2025-03-28 02:05:00|36.86|34.86|36.78|34.78|36.87|34.87|36.77|34.77|0
1743127800000|2025-03-28 02:10:00|36.77|34.77|36.8|34.8|36.86|34.86|36.75|34.75|0
1743128100000|2025-03-28 02:15:00|36.78|34.78|36.71|34.71|36.82|34.82|36.69|34.69|0
1743128400000|2025-03-28 02:20:00|36.69|34.69|36.71|34.71|36.73|34.73|36.69|34.69|0
1743128700000|2025-03-28 02:25:00|36.69|34.69|36.66|34.66|36.7|34.7|36.66|34.66|0
1743129000000|2025-03-28 02:30:00|36.64|34.64|36.59|34.59|36.69|34.69|36.57|34.57|0
1743129300000|2025-03-28 02:35:00|36.58|34.58|36.57|34.57|36.62|34.62|36.53|34.53|0
1743129600000|2025-03-28 02:40:00|36.58|34.58|36.58|34.58|36.6|34.6|36.55|34.55|0
1743129900000|2025-03-28 02:45:00|36.6|34.6|36.6|34.6|36.61|34.61|36.56|34.56|0
1743130200000|2025-03-28 02:50:00|36.61|34.61|36.68|34.68|36.7|34.7|36.58|34.58|0
1743130500000|2025-03-28 02:55:00|36.72|34.72|36.72|34.72|36.72|34.72|36.65|34.65|0
1743130800000|2025-03-28 03:00:00|36.7|34.7|36.75|34.75|36.77|34.77|36.7|34.7|0
1743131100000|2025-03-28 03:05:00|36.73|34.73|36.75|34.75|36.77|34.77|36.7|34.7|0
1743131400000|2025-03-28 03:10:00|36.77|34.77|36.7|34.7|36.78|34.78|36.7|34.7|0
1743131700000|2025-03-28 03:15:00|36.71|34.71|36.7|34.7|36.75|34.75|36.7|34.7|0
1743132000000|2025-03-28 03:20:00|36.71|34.71|36.71|34.71|36.73|34.73|36.68|34.68|0
1743132300000|2025-03-28 03:25:00|36.69|34.69|36.67|34.67|36.71|34.71|36.66|34.66|0
1743132600000|2025-03-28 03:30:00|36.66|34.66|36.64|34.64|36.67|34.67|36.57|34.57|0
1743132900000|2025-03-28 03:35:00|36.65|34.65|36.79|34.79|36.9|34.9|36.62|34.62|0
1743133200000|2025-03-28 03:40:00|36.81|34.81|36.78|34.78|36.83|34.83|36.72|34.72|0
1743133500000|2025-03-28 03:45:00|36.76|34.76|36.69|34.69|36.81|34.81|36.68|34.68|0
1743133800000|2025-03-28 03:50:00|36.68|34.68|36.67|34.67|36.74|34.74|36.67|34.67|0
1743134100000|2025-03-28 03:55:00|36.65|34.65|36.53|34.53|36.65|34.65|36.49|34.49|0
1743134400000|2025-03-28 04:00:00|36.51|34.51|36.65|34.65|36.65|34.65|36.49|34.49|0
1743134700000|2025-03-28 04:05:00|36.63|34.63|36.75|34.75|36.77|34.77|36.63|34.63|0
1743135000000|2025-03-28 04:10:00|36.73|34.73|36.78|34.78|36.8|34.8|36.72|34.72|0
1743135300000|2025-03-28 04:15:00|36.8|34.8|36.78|34.78|36.85|34.85|36.78|34.78|0
1743135600000|2025-03-28 04:20:00|36.77|34.77|36.75|34.75|36.82|34.82|36.75|34.75|0
1743135900000|2025-03-28 04:25:00|36.76|34.76|36.73|34.73|36.78|34.78|36.71|34.71|0
1743136200000|2025-03-28 04:30:00|36.75|34.75|36.64|34.64|36.76|34.76|36.64|34.64|0
1743136500000|2025-03-28 04:35:00|36.66|34.66|36.64|34.64|36.67|34.67|36.64|34.64|0
1743136800000|2025-03-28 04:40:00|36.66|34.66|36.62|34.62|36.67|34.67|36.6|34.6|0
1743137100000|2025-03-28 04:45:00|36.6|34.6|36.62|34.62|36.62|34.62|36.6|34.6|0
1743137400000|2025-03-28 04:50:00|36.63|34.63|36.65|34.65|36.65|34.65|36.6|34.6|0
1743137700000|2025-03-28 04:55:00|36.63|34.63|36.6|34.6|36.69|34.69|36.6|34.6|0
1743138000000|2025-03-28 05:00:00|36.58|34.58|36.49|34.49|36.63|34.63|36.47|34.47|0
1743138300000|2025-03-28 05:05:00|36.47|34.47|36.52|34.52|36.56|34.56|36.47|34.47|0
1743138600000|2025-03-28 05:10:00|36.54|34.54|36.59|34.59|36.61|34.61|36.51|34.51|0
1743138900000|2025-03-28 05:15:00|36.61|34.61|36.59|34.59|36.61|34.61|36.56|34.56|0
1743139200000|2025-03-28 05:20:00|36.57|34.57|36.64|34.64|36.66|34.66|36.56|34.56|0
1743139500000|2025-03-28 05:25:00|36.66|34.66|36.68|34.68|36.7|34.7|36.62|34.62|0
1743139800000|2025-03-28 05:30:00|36.66|34.66|36.76|34.76|36.8|34.8|36.66|34.66|0
1743140100000|2025-03-28 05:35:00|36.77|34.77|36.73|34.73|36.8|34.8|36.69|34.69|0
1743140400000|2025-03-28 05:40:00|36.74|34.74|36.74|34.74|36.78|34.78|36.71|34.71|0
1743140700000|2025-03-28 05:45:00|36.76|34.76|36.78|34.78|36.86|34.86|36.74|34.74|0
1743141000000|2025-03-28 05:50:00|36.76|34.76|36.7|34.7|36.78|34.78|36.69|34.69|0
1743141300000|2025-03-28 05:55:00|36.72|34.72|36.67|34.67|36.73|34.73|36.65|34.65|0
1743141600000|2025-03-28 06:00:00|36.7|34.7|36.53|34.53|36.76|34.76|36.53|34.53|0
1743141900000|2025-03-28 06:05:00|36.51|34.51|36.46|34.46|36.53|34.53|36.46|34.46|0
1743142200000|2025-03-28 06:10:00|36.44|34.44|36.44|34.44|36.52|34.52|36.37|34.37|0
1743142500000|2025-03-28 06:15:00|36.45|34.45|36.42|34.42|36.47|34.47|36.38|34.38|0
1743142800000|2025-03-28 06:20:00|36.44|34.44|36.35|34.35|36.44|34.44|36.28|34.28|0
1743143100000|2025-03-28 06:25:00|36.33|34.33|36.4|34.4|36.43|34.43|36.33|34.33|0
1743143400000|2025-03-28 06:30:00|36.38|34.38|36.52|34.52|36.57|34.57|36.38|34.38|0
1743143700000|2025-03-28 06:35:00|36.54|34.54|36.57|34.57|36.59|34.59|36.5|34.5|0
1743144000000|2025-03-28 06:40:00|36.55|34.55|36.59|34.59|36.59|34.59|36.53|34.53|0
1743144300000|2025-03-28 06:45:00|36.6|34.6|36.79|34.79|36.83|34.83|36.6|34.6|0
1743144600000|2025-03-28 06:50:00|36.81|34.81|37.27|35.27|37.32|35.32|36.81|34.81|0
1743144900000|2025-03-28 06:55:00|37.31|35.31|37.47|35.47|37.53|35.53|36.83|34.83|0
1743145200000|2025-03-28 07:00:00|37.42|35.42|37.74|35.74|37.97|35.97|37.35|35.35|0
1743145500000|2025-03-28 07:05:00|37.73|35.73|37.61|35.61|37.82|35.82|37.57|35.57|0
1743145800000|2025-03-28 07:10:00|37.62|35.62|37.83|35.83|37.89|35.89|37.62|35.62|0
1743146100000|2025-03-28 07:15:00|37.81|35.81|37.67|35.67|37.9|35.9|37.63|35.63|0
1743146400000|2025-03-28 07:20:00|37.69|35.69|37.61|35.61|37.74|35.74|37.53|35.53|0
1743146700000|2025-03-28 07:25:00|37.62|35.62|37.77|35.77|37.92|35.92|37.62|35.62|0
1743147000000|2025-03-28 07:30:00|37.79|35.79|38.13|36.13|38.19|36.19|37.79|35.79|0
1743147300000|2025-03-28 07:35:00|38.15|36.15|38.06|36.06|38.24|36.24|37.95|35.95|0
1743147600000|2025-03-28 07:40:00|38.08|36.08|38.49|36.49|38.51|36.51|38.01|36.01|0
1743147900000|2025-03-28 07:45:00|38.45|36.45|38.54|36.54|38.77|36.77|38.28|36.28|0
1743148200000|2025-03-28 07:50:00|38.52|36.52|38.84|36.84|38.86|36.86|38.44|36.44|0
1743148500000|2025-03-28 07:55:00|38.86|36.86|39.02|37.02|39.04|37.04|38.69|36.69|0
1743148800000|2025-03-28 08:00:00|39.01|37.01|38.4|36.4|39.01|37.01|38.4|36.4|0
1743149100000|2025-03-28 08:05:00|38.41|36.41|37.93|35.93|38.64|36.64|37.93|35.93|0
1743149400000|2025-03-28 08:10:00|37.91|35.91|38.18|36.18|38.28|36.28|37.91|35.91|0
1743149700000|2025-03-28 08:15:00|38.2|36.2|38|36|38.31|36.31|38|36|0
1743150000000|2025-03-28 08:20:00|37.98|35.98|38.23|36.23|38.33|36.33|37.96|35.96|0
1743150300000|2025-03-28 08:25:00|38.22|36.22|38.4|36.4|38.6|36.6|38.18|36.18|0
1743150600000|2025-03-28 08:30:00|38.36|36.36|38.58|36.58|38.64|36.64|38.33|36.33|0
1743150900000|2025-03-28 08:35:00|38.56|36.56|38.12|36.12|38.64|36.64|38.1|36.1|0
1743151200000|2025-03-28 08:40:00|38.14|36.14|37.92|35.92|38.21|36.21|37.9|35.9|0
1743151500000|2025-03-28 08:45:00|37.9|35.9|37.65|35.65|37.98|35.98|37.63|35.63|0
1743151800000|2025-03-28 08:50:00|37.63|35.63|37.67|35.67|37.79|35.79|37.61|35.61|0
1743152100000|2025-03-28 08:55:00|37.69|35.69|37.72|35.72|37.77|35.77|37.6|35.6|0
1743152400000|2025-03-28 09:00:00|37.68|35.68|37.59|35.59|37.79|35.79|37.56|35.56|0
1743152700000|2025-03-28 09:05:00|37.61|35.61|37.63|35.63|37.7|35.7|37.56|35.56|0
1743153000000|2025-03-28 09:10:00|37.64|35.64|37.55|35.55|37.7|35.7|37.55|35.55|0
1743153300000|2025-03-28 09:15:00|37.57|35.57|37.57|35.57|37.63|35.63|37.55|35.55|0
1743153600000|2025-03-28 09:20:00|37.55|35.55|37.6|35.6|37.73|35.73|37.55|35.55|0
1743153900000|2025-03-28 09:25:00|37.62|35.62|37.62|35.62|37.71|35.71|37.6|35.6|0
1743154200000|2025-03-28 09:30:00|37.6|35.6|37.46|35.46|37.78|35.78|37.46|35.46|0
1743154500000|2025-03-28 09:35:00|37.48|35.48|37.6|35.6|37.66|35.66|37.4|35.4|0
1743154800000|2025-03-28 09:40:00|37.62|35.62|37.55|35.55|37.67|35.67|37.44|35.44|0
1743155100000|2025-03-28 09:45:00|37.56|35.56|37.81|35.81|37.86|35.86|37.56|35.56|0
1743155400000|2025-03-28 09:50:00|37.8|35.8|37.88|35.88|37.96|35.96|37.8|35.8|0
1743155700000|2025-03-28 09:55:00|37.87|35.87|37.77|35.77|37.94|35.94|37.74|35.74|0
1743156000000|2025-03-28 10:00:00|37.76|35.76|37.63|35.63|37.78|35.78|37.58|35.58|0
1743156300000|2025-03-28 10:05:00|37.59|35.59|37.47|35.47|37.7|35.7|37.43|35.43|0
1743156600000|2025-03-28 10:10:00|37.45|35.45|37.14|35.14|37.46|35.46|37|35|0
1743156900000|2025-03-28 10:15:00|37.13|35.13|37.13|35.13|37.23|35.23|37.11|35.11|0
1743157200000|2025-03-28 10:20:00|37.11|35.11|36.96|34.96|37.11|35.11|36.88|34.88|0
1743157500000|2025-03-28 10:25:00|36.95|34.95|37.3|35.3|37.86|35.86|36.89|34.89|0
1743157800000|2025-03-28 10:30:00|37.27|35.27|37.3|35.3|37.39|35.39|37.26|35.26|0
1743158100000|2025-03-28 10:35:00|37.31|35.31|37.17|35.17|37.31|35.31|37.15|35.15|0
1743158400000|2025-03-28 10:40:00|37.15|35.15|37.15|35.15|37.2|35.2|37.03|35.03|0
1743158700000|2025-03-28 10:45:00|37.17|35.17|37.15|35.15|37.22|35.22|37.06|35.06|0
1743159000000|2025-03-28 10:50:00|37.16|35.16|37.43|35.43|37.44|35.44|37.12|35.12|0
1743159300000|2025-03-28 10:55:00|37.44|35.44|37.36|35.36|37.51|35.51|37.34|35.34|0
1743159600000|2025-03-28 11:00:00|37.34|35.34|37.63|35.63|37.63|35.63|37.24|35.24|0
1743159900000|2025-03-28 11:05:00|37.65|35.65|37.73|35.73|37.75|35.75|37.58|35.58|0
1743160200000|2025-03-28 11:10:00|37.72|35.72|37.8|35.8|37.83|35.83|37.63|35.63|0
1743160500000|2025-03-28 11:15:00|37.79|35.79|37.52|35.52|37.8|35.8|37.46|35.46|0
1743160800000|2025-03-28 11:20:00|37.53|35.53|37.43|35.43|37.55|35.55|37.34|35.34|0
1743161100000|2025-03-28 11:25:00|37.44|35.44|37.66|35.66|37.67|35.67|37.39|35.39|0
1743161400000|2025-03-28 11:30:00|37.75|35.75|37.78|35.78|37.97|35.97|37.69|35.69|0
1743161700000|2025-03-28 11:35:00|37.77|35.77|37.72|35.72|38|36|37.66|35.66|0
1743162000000|2025-03-28 11:40:00|37.71|35.71|37.69|35.69|37.74|35.74|37.63|35.63|0
1743162300000|2025-03-28 11:45:00|37.67|35.67|37.58|35.58|37.79|35.79|37.56|35.56|0
1743162600000|2025-03-28 11:50:00|37.61|35.61|37.71|35.71|37.86|35.86|37.58|35.58|0
1743162900000|2025-03-28 11:55:00|37.69|35.69|37.48|35.48|37.72|35.72|37.48|35.48|0
1743163200000|2025-03-28 12:00:00|37.56|35.56|37.52|35.52|37.58|35.58|37.33|35.33|0
1743163500000|2025-03-28 12:05:00|37.54|35.54|37.54|35.54|37.7|35.7|37.47|35.47|0
1743163800000|2025-03-28 12:10:00|37.55|35.55|37.82|35.82|37.84|35.84|37.52|35.52|0
1743164100000|2025-03-28 12:15:00|37.8|35.8|37.68|35.68|37.84|35.84|37.48|35.48|0
1743164400000|2025-03-28 12:20:00|37.66|35.66|37.59|35.59|37.71|35.71|37.48|35.48|0
1743164700000|2025-03-28 12:25:00|37.62|35.62|37.82|35.82|37.84|35.84|37.6|35.6|0
1743165000000|2025-03-28 12:30:00|37.95|35.95|37.97|35.97|38.5|36.5|37.42|35.42|0
1743165300000|2025-03-28 12:35:00|38.06|36.06|38.47|36.47|38.47|36.47|37.84|35.84|0
1743165600000|2025-03-28 12:40:00|38.46|36.46|38.31|36.31|38.6|36.6|38.16|36.16|0
1743165900000|2025-03-28 12:45:00|38.29|36.29|38.23|36.23|38.49|36.49|38.13|36.13|0
1743166200000|2025-03-28 12:50:00|38.25|36.25|38.16|36.16|38.32|36.32|38.1|36.1|0
1743166500000|2025-03-28 12:55:00|38.17|36.17|38.63|36.63|38.63|36.63|38.01|36.01|0
1743166800000|2025-03-28 13:00:00|38.61|36.61|38.68|36.68|38.72|36.72|38.55|36.55|0
1743167100000|2025-03-28 13:05:00|38.69|36.69|37.97|35.97|38.74|36.74|37.75|35.75|0
1743167400000|2025-03-28 13:10:00|37.94|35.94|37.37|35.37|38.15|36.15|37.37|35.37|0
1743167700000|2025-03-28 13:15:00|37.35|35.35|37.2|35.2|37.46|35.46|37.04|35.04|0
1743168000000|2025-03-28 13:20:00|37.21|35.21|37.33|35.33|37.44|35.44|37.18|35.18|0
1743168300000|2025-03-28 13:25:00|37.83|35.03|38.18|35.38|38.42|35.62|37.83|35.03|0
1743168600000|2025-03-28 13:30:00|37.96|35.96|38.17|36.17|38.62|36.62|37.64|35.64|0
1743168900000|2025-03-28 13:35:00|38.13|36.13|37.79|35.79|38.18|36.18|37.38|35.38|0
1743169200000|2025-03-28 13:40:00|37.81|35.81|38.5|36.5|38.5|36.5|37.61|35.61|0
1743169500000|2025-03-28 13:45:00|38.48|36.48|38.13|36.13|38.66|36.66|37.84|35.84|0
1743169800000|2025-03-28 13:50:00|38.16|36.16|38.71|36.71|38.88|36.88|37.94|35.94|0
1743170100000|2025-03-28 13:55:00|38.69|36.69|38.96|36.96|39.09|37.09|38.19|36.19|0
1743170400000|2025-03-28 14:00:00|39.55|37.55|39.18|37.18|39.63|37.63|38.74|36.74|0
1743170700000|2025-03-28 14:05:00|39.14|37.14|40.15|38.15|40.85|38.85|39.11|37.11|0
1743171000000|2025-03-28 14:10:00|40.22|38.22|40.84|38.84|41.02|39.02|40|38|0
1743171300000|2025-03-28 14:15:00|40.88|38.88|41.28|39.28|41.34|39.34|40.03|38.03|0
1743171600000|2025-03-28 14:20:00|41.22|39.22|41.45|39.45|41.64|39.64|41.1|39.1|0
1743171900000|2025-03-28 14:25:00|41.43|39.43|42.18|40.18|42.23|40.23|41.39|39.39|0
1743172200000|2025-03-28 14:30:00|42.16|40.16|42.56|40.56|42.78|40.78|41.72|39.72|0
1743172500000|2025-03-28 14:35:00|42.58|40.58|42.52|40.52|43.17|41.17|41.89|39.89|0
1743172800000|2025-03-28 14:40:00|42.56|40.56|42.78|40.78|43.29|41.29|42.4|40.4|0
1743173100000|2025-03-28 14:45:00|42.86|40.86|43.51|41.51|43.61|41.61|42.74|40.74|0
1743173400000|2025-03-28 14:50:00|43.45|41.45|43.18|41.18|43.59|41.59|42.94|40.94|0
1743173700000|2025-03-28 14:55:00|43.16|41.16|43.04|41.04|43.58|41.58|42.65|40.65|0
1743174000000|2025-03-28 15:00:00|43.08|41.08|43.86|41.86|43.96|41.96|43.08|41.08|0
1743174300000|2025-03-28 15:05:00|43.8|41.8|43.57|41.57|43.86|41.86|43.32|41.32|0
1743174600000|2025-03-28 15:10:00|43.51|41.51|42.95|40.95|43.63|41.63|42.73|40.73|0
1743174900000|2025-03-28 15:15:00|42.97|40.97|43.3|41.3|43.38|41.38|42.77|40.77|0
1743175200000|2025-03-28 15:20:00|43.32|41.32|43.61|41.61|43.71|41.71|43.05|41.05|0
1743175500000|2025-03-28 15:25:00|43.58|41.58|42.95|40.95|43.58|41.58|42.89|40.89|0
1743175800000|2025-03-28 15:30:00|42.97|40.97|42.48|40.48|43.19|41.19|42.42|40.42|0
1743176100000|2025-03-28 15:35:00|42.52|40.52|42.41|40.41|42.66|40.66|42.3|40.3|0
1743176400000|2025-03-28 15:40:00|42.4|40.4|42.61|40.61|42.96|40.96|41.87|39.87|0
1743176700000|2025-03-28 15:45:00|42.59|40.59|42.43|40.43|42.83|40.83|42.41|40.41|0
1743177000000|2025-03-28 15:50:00|42.47|40.47|43.14|41.14|43.2|41.2|42.43|40.43|0
1743177300000|2025-03-28 15:55:00|43.18|41.18|43.53|41.53|43.53|41.53|42.99|40.99|0
1743177600000|2025-03-28 16:00:00|43.55|41.55|43.13|41.13|43.55|41.55|43.11|41.11|0
1743177900000|2025-03-28 16:05:00|43.15|41.15|43.26|41.26|43.28|41.28|42.83|40.83|0
1743178200000|2025-03-28 16:10:00|43.28|41.28|43.38|41.38|43.4|41.4|42.91|40.91|0
1743178500000|2025-03-28 16:15:00|43.42|41.42|44.77|42.77|44.81|42.81|42.84|40.84|0
1743178800000|2025-03-28 16:20:00|44.81|42.81|44.93|42.93|45|43|44.6|42.6|0
1743179100000|2025-03-28 16:25:00|44.91|42.91|44.91|42.91|45.08|43.08|44.72|42.72|0
1743179400000|2025-03-28 16:30:00|44.93|42.93|44.66|42.66|44.93|42.93|44.57|42.57|0
1743179700000|2025-03-28 16:35:00|44.68|42.68|44.8|42.8|44.82|42.82|44.45|42.45|0
1743180000000|2025-03-28 16:40:00|44.82|42.82|44.93|42.93|44.93|42.93|44.44|42.44|0
1743180300000|2025-03-28 16:45:00|44.91|42.91|44.65|42.65|44.95|42.95|44.44|42.44|0
1743180600000|2025-03-28 16:50:00|44.67|42.67|44.5|42.5|44.71|42.71|44.34|42.34|0
1743180900000|2025-03-28 16:55:00|44.52|42.52|45.59|43.59|45.68|43.68|44.52|42.52|0
1743181200000|2025-03-28 17:00:00|45.61|43.61|45.83|43.83|45.89|43.89|45.59|43.59|0
1743181500000|2025-03-28 17:05:00|45.85|43.85|46.68|44.68|46.68|44.68|45.81|43.81|0
1743181800000|2025-03-28 17:10:00|46.66|44.66|46.61|44.61|46.74|44.74|46.46|44.46|0
1743182100000|2025-03-28 17:15:00|46.63|44.63|46.31|44.31|46.74|44.74|45.96|43.96|0
1743182400000|2025-03-28 17:20:00|46.33|44.33|46.54|44.54|46.57|44.57|46.15|44.15|0
1743182700000|2025-03-28 17:25:00|46.61|44.61|46.96|44.96|47.09|45.09|46.59|44.59|0
1743183000000|2025-03-28 17:30:00|46.93|44.93|46.85|44.85|47|45|46.61|44.61|0
1743183300000|2025-03-28 17:35:00|46.82|44.82|47|45|47.47|45.47|46.63|44.63|0
1743183600000|2025-03-28 17:40:00|46.98|44.98|47.05|45.05|47.11|45.11|46.72|44.72|0
1743183900000|2025-03-28 17:45:00|47.07|45.07|46.55|44.55|47.22|45.22|46.06|44.06|0
1743184200000|2025-03-28 17:50:00|46.53|44.53|46.55|44.55|46.66|44.66|46.42|44.42|0
1743184500000|2025-03-28 17:55:00|46.58|44.58|45.86|43.86|46.6|44.6|45.84|43.84|0
1743184800000|2025-03-28 18:00:00|45.9|43.9|46.03|44.03|46.16|44.16|45.62|43.62|0
1743185100000|2025-03-28 18:05:00|46.05|44.05|45.71|43.71|46.27|44.27|45.68|43.68|0
1743185400000|2025-03-28 18:10:00|45.68|43.68|45.19|43.19|46.08|44.08|44.64|42.64|0
1743185700000|2025-03-28 18:15:00|45.17|43.17|45.09|43.09|45.45|43.45|44.87|42.87|0
1743186000000|2025-03-28 18:20:00|45.06|43.06|45.6|43.6|45.6|43.6|44.98|42.98|0
1743186300000|2025-03-28 18:25:00|45.64|43.64|45.84|43.84|45.99|43.99|45.27|43.27|0
1743186600000|2025-03-28 18:30:00|45.86|43.86|45.65|43.65|45.97|43.97|45.56|43.56|0
1743186900000|2025-03-28 18:35:00|45.67|43.67|46.23|44.23|46.23|44.23|45.58|43.58|0
1743187200000|2025-03-28 18:40:00|46.21|44.21|46.18|44.18|46.27|44.27|46.05|44.05|0
1743187500000|2025-03-28 18:45:00|46.2|44.2|46.27|44.27|46.44|44.44|46.03|44.03|0
1743187800000|2025-03-28 18:50:00|46.22|44.22|45.74|43.74|46.22|44.22|45.74|43.74|0
1743188100000|2025-03-28 18:55:00|45.77|43.77|45.42|43.42|45.81|43.81|45.38|43.38|0
1743188400000|2025-03-28 19:00:00|45.4|43.4|45.48|43.48|45.59|43.59|45.25|43.25|0
1743188700000|2025-03-28 19:05:00|45.5|43.5|45.16|43.16|45.5|43.5|45|43|0
1743189000000|2025-03-28 19:10:00|45.14|43.14|45.37|43.37|45.65|43.65|45.12|43.12|0
1743189300000|2025-03-28 19:15:00|45.39|43.39|44.99|42.99|45.7|43.7|44.89|42.89|0
1743189600000|2025-03-28 19:20:00|44.98|42.98|45.15|43.15|45.4|43.4|44.85|42.85|0
1743189900000|2025-03-28 19:25:00|45.17|43.17|45.36|43.36|45.49|43.49|45.1|43.1|0
1743190200000|2025-03-28 19:30:00|45.38|43.38|47.42|45.42|47.44|45.44|45.22|43.22|0
1743190500000|2025-03-28 19:35:00|47.38|45.38|47.11|45.11|47.48|45.48|46.98|44.98|0
1743190800000|2025-03-28 19:40:00|47.07|45.07|47.51|45.51|47.71|45.71|46.98|44.98|0
1743191100000|2025-03-28 19:45:00|47.49|45.49|46.96|44.96|47.66|45.66|46.96|44.96|0
1743191400000|2025-03-28 19:50:00|46.89|44.89|46.72|44.72|47.46|45.46|46.65|44.65|0
1743191700000|2025-03-28 19:55:00|46.87|44.87|47.24|45.24|47.46|45.46|46.56|44.56|0
1743192000000|2025-03-28 20:00:00|47.28|45.28|47.46|45.46|47.57|45.57|47.22|45.22|0
1743192300000|2025-03-28 20:05:00|47.5|45.5|47.94|45.94|48.14|46.14|47.5|45.5|0
1743192600000|2025-03-28 20:10:00|47.92|45.92|47.41|45.41|48.34|46.34|47.33|45.33|0
1743380100000|2025-03-31 00:15:00|50.47|48.87|53.83|52.23|53.88|52.28|50.47|48.87|0
1743380400000|2025-03-31 00:20:00|53.78|52.18|54.11|52.51|54.38|52.78|53.78|52.18|0
1743380700000|2025-03-31 00:25:00|54.14|52.54|53.9|52.3|54.22|52.62|53.85|52.25|0
1743381000000|2025-03-31 00:30:00|54.02|52.02|54.28|52.28|54.32|52.32|53.99|51.99|0
1743381300000|2025-03-31 00:35:00|54.3|52.3|54.11|52.11|54.52|52.52|54.11|52.11|0
1743381600000|2025-03-31 00:40:00|54.06|52.06|54.23|52.23|54.25|52.25|53.96|51.96|0
1743381900000|2025-03-31 00:45:00|54.2|52.2|54.1|52.1|54.27|52.27|53.93|51.93|0
1743382200000|2025-03-31 00:50:00|54.09|52.09|53.87|51.87|54.09|52.09|53.81|51.81|0
1743382500000|2025-03-31 00:55:00|53.86|51.86|53.93|51.93|53.98|51.98|53.81|51.81|0
1743382800000|2025-03-31 01:00:00|53.9|51.9|53.42|51.42|53.9|51.9|53.32|51.32|0
1743383100000|2025-03-31 01:05:00|53.37|51.37|53.39|51.39|53.49|51.49|53.28|51.28|0
1743383400000|2025-03-31 01:10:00|53.41|51.41|53.26|51.26|53.43|51.43|53.18|51.18|0
1743383700000|2025-03-31 01:15:00|53.27|51.27|53.19|51.19|53.34|51.34|53.15|51.15|0
1743384000000|2025-03-31 01:20:00|53.21|51.21|52.84|50.84|53.31|51.31|52.76|50.76|0
1743384300000|2025-03-31 01:25:00|52.83|50.83|52.88|50.88|53|51|52.81|50.81|0
1743384600000|2025-03-31 01:30:00|52.8|50.8|53.09|51.09|53.19|51.19|52.8|50.8|0
1743384900000|2025-03-31 01:35:00|53.11|51.11|53.52|51.52|53.61|51.61|53.1|51.1|0
1743385200000|2025-03-31 01:40:00|53.54|51.54|53.5|51.5|53.57|51.57|53.21|51.21|0
1743385500000|2025-03-31 01:45:00|53.02|51.42|52.78|51.18|53.09|51.49|52.78|51.18|0
1743385800000|2025-03-31 01:50:00|52.77|51.17|52.78|51.18|52.88|51.28|52.64|51.04|0
1743386100000|2025-03-31 01:55:00|52.79|51.19|52.8|51.2|52.9|51.3|52.71|51.11|0
1743386400000|2025-03-31 02:00:00|53.42|51.42|53.81|51.81|53.91|51.91|53.42|51.42|0
1743386700000|2025-03-31 02:05:00|53.82|51.82|53.8|51.8|54|52|53.78|51.78|0
1743387000000|2025-03-31 02:10:00|53.78|51.78|53.32|51.32|53.78|51.78|53.32|51.32|0
1743387300000|2025-03-31 02:15:00|52.83|51.23|52.45|50.85|52.85|51.25|52.28|50.68|0
1743387600000|2025-03-31 02:20:00|52.49|50.89|52.92|51.32|52.94|51.34|52.49|50.89|0
1743387900000|2025-03-31 02:25:00|52.96|51.36|53.02|51.42|53.02|51.42|52.8|51.2|0
1743388200000|2025-03-31 02:30:00|53.34|51.34|53.58|51.58|53.6|51.6|53.34|51.34|0
1743388500000|2025-03-31 02:35:00|53.56|51.56|53.67|51.67|53.67|51.67|53.53|51.53|0
1743388800000|2025-03-31 02:40:00|53.65|51.65|53.6|51.6|53.67|51.67|53.47|51.47|0
1743389100000|2025-03-31 02:45:00|53.22|51.62|53.32|51.72|53.4|51.8|53.19|51.59|0
1743389400000|2025-03-31 02:50:00|53.35|51.75|53.4|51.8|53.48|51.88|53.28|51.68|0
1743389700000|2025-03-31 02:55:00|53.39|51.79|53.35|51.75|53.45|51.85|53.32|51.72|0
1743390000000|2025-03-31 03:00:00|53.36|51.76|53.56|51.96|53.56|51.96|53.2|51.6|0
1743390300000|2025-03-31 03:05:00|53.59|51.99|53.86|52.26|53.92|52.32|53.47|51.87|0
1743390600000|2025-03-31 03:10:00|53.88|52.28|54.29|52.69|54.29|52.69|53.88|52.28|0
1743390900000|2025-03-31 03:15:00|54.28|52.68|54.31|52.71|54.5|52.9|54.2|52.6|0
1743391200000|2025-03-31 03:20:00|54.32|52.72|54.21|52.61|54.36|52.76|54.2|52.6|0
1743391500000|2025-03-31 03:25:00|54.19|52.59|54.03|52.43|54.21|52.61|53.96|52.36|0
1743391800000|2025-03-31 03:30:00|54.06|52.46|54.1|52.5|54.29|52.69|53.99|52.39|0
1743392100000|2025-03-31 03:35:00|54.06|52.46|54.31|52.71|54.41|52.81|54.06|52.46|0
1743392400000|2025-03-31 03:40:00|54.29|52.69|54.12|52.52|54.33|52.73|54.04|52.44|0
1743392700000|2025-03-31 03:45:00|54.04|52.04|54.1|52.1|54.16|52.16|53.94|51.94|0
1743393000000|2025-03-31 03:50:00|54.09|52.09|53.99|51.99|54.13|52.13|53.94|51.94|0
1743393300000|2025-03-31 03:55:00|54.01|52.01|53.94|51.94|54.13|52.13|53.92|51.92|0
1743393600000|2025-03-31 04:00:00|53.96|51.96|53.98|51.98|54.11|52.11|53.93|51.93|0
1743393900000|2025-03-31 04:05:00|53.96|51.96|53.93|51.93|54.05|52.05|53.85|51.85|0
1743394200000|2025-03-31 04:10:00|53.96|51.96|53.93|51.93|54.05|52.05|53.93|51.93|0
1743394500000|2025-03-31 04:15:00|53.94|51.94|53.98|51.98|54.05|52.05|53.88|51.88|0
1743394800000|2025-03-31 04:20:00|53.95|51.95|54.02|52.02|54.12|52.12|53.88|51.88|0
1743395100000|2025-03-31 04:25:00|54.05|52.05|53.68|51.68|54.1|52.1|53.67|51.67|0
1743395400000|2025-03-31 04:30:00|54.03|52.43|53.86|52.26|54.06|52.46|53.85|52.25|0
1743395700000|2025-03-31 04:35:00|53.84|52.24|53.18|51.58|53.84|52.24|53.11|51.51|0
1743396000000|2025-03-31 04:40:00|53.2|51.6|53.36|51.76|53.46|51.86|53.18|51.58|0
1743396300000|2025-03-31 04:45:00|53.34|51.74|53.26|51.66|53.41|51.81|53.23|51.63|0
1743396600000|2025-03-31 04:50:00|53.29|51.69|53.33|51.73|53.46|51.86|53.23|51.63|0
1743396900000|2025-03-31 04:55:00|53.31|51.71|53.27|51.67|53.38|51.78|53.26|51.66|0
1743397200000|2025-03-31 05:00:00|53.21|51.21|54.59|52.59|54.69|52.69|53.04|51.04|0
1743397500000|2025-03-31 05:05:00|54.54|52.54|54.52|52.52|54.59|52.59|54.39|52.39|0
1743397800000|2025-03-31 05:10:00|54.56|52.56|54.55|52.55|54.6|52.6|54.34|52.34|0
1743398100000|2025-03-31 05:15:00|52.92|51.32|52.98|51.38|53.25|51.65|52.86|51.26|0
1743398400000|2025-03-31 05:20:00|52.93|51.33|52.92|51.32|52.98|51.38|52.66|51.06|0
1743398700000|2025-03-31 05:25:00|52.94|51.34|53.3|51.7|53.3|51.7|52.92|51.32|0
1743399000000|2025-03-31 05:30:00|53.27|51.67|53.37|51.77|53.51|51.91|53.24|51.64|0
1743399300000|2025-03-31 05:35:00|53.42|51.82|53.57|51.97|53.63|52.03|53.41|51.81|0
1743399600000|2025-03-31 05:40:00|53.62|52.02|53.66|52.06|53.85|52.25|53.52|51.92|0
1743399900000|2025-03-31 05:45:00|53.67|52.07|53.51|51.91|53.71|52.11|53.44|51.84|0
1743400200000|2025-03-31 05:50:00|53.49|51.89|53.56|51.96|53.59|51.99|53.39|51.79|0
1743400500000|2025-03-31 05:55:00|53.54|51.94|53.51|51.91|53.58|51.98|53.46|51.86|0
1743400800000|2025-03-31 06:00:00|54.86|52.86|55.23|53.23|55.28|53.28|54.62|52.62|0
1743401100000|2025-03-31 06:05:00|55.21|53.21|54.96|52.96|55.38|53.38|54.91|52.91|0
1743401400000|2025-03-31 06:10:00|54.98|52.98|55.06|53.06|55.2|53.2|54.79|52.79|0
1743401700000|2025-03-31 06:15:00|53.92|52.32|53.87|52.27|53.92|52.32|53.55|51.95|0
1743402000000|2025-03-31 06:20:00|53.84|52.24|53.57|51.97|53.98|52.38|53.46|51.86|0
1743402300000|2025-03-31 06:25:00|53.64|52.04|54.28|52.68|54.38|52.78|53.48|51.88|0
1743402600000|2025-03-31 06:30:00|53.81|51.81|53.84|51.84|54.08|52.08|53.81|51.81|0
1743402900000|2025-03-31 06:35:00|53.85|51.85|53.98|51.98|54.1|52.1|53.79|51.79|0
1743403200000|2025-03-31 06:40:00|53.99|51.99|53.96|51.96|54.08|52.08|53.88|51.88|0
1743403500000|2025-03-31 06:45:00|54|52|53.95|51.95|54.1|52.1|53.81|51.81|0
1743403800000|2025-03-31 06:50:00|53.94|51.94|53.93|51.93|54.22|52.22|53.82|51.82|0
1743404100000|2025-03-31 06:55:00|53.89|51.89|53.74|51.74|53.9|51.9|53.68|51.68|0
1743404400000|2025-03-31 07:00:00|53.73|51.73|53.78|51.78|53.97|51.97|53.49|51.49|0
1743404700000|2025-03-31 07:05:00|53.8|51.8|54.46|52.46|54.54|52.54|53.46|51.46|0
1743405000000|2025-03-31 07:10:00|54.52|52.52|54.36|52.36|54.55|52.55|54.08|52.08|0
1743405300000|2025-03-31 07:15:00|54.31|52.31|54.1|52.1|54.35|52.35|53.94|51.94|0
1743405600000|2025-03-31 07:20:00|54.11|52.11|53.48|51.48|54.15|52.15|53.48|51.48|0
1743405900000|2025-03-31 07:25:00|53.47|51.47|53.36|51.36|53.75|51.75|53.26|51.26|0
1743406200000|2025-03-31 07:30:00|53.33|51.33|54.18|52.18|54.23|52.23|53.32|51.32|0
1743406500000|2025-03-31 07:35:00|54.2|52.2|53.5|51.5|54.2|52.2|53.33|51.33|0
1743406800000|2025-03-31 07:40:00|53.52|51.52|53.18|51.18|53.52|51.52|53.11|51.11|0
1743407100000|2025-03-31 07:45:00|53.17|51.17|53.13|51.13|53.3|51.3|52.92|50.92|0
1743407400000|2025-03-31 07:50:00|53.06|51.06|52.96|50.96|53.25|51.25|52.96|50.96|0
1743407700000|2025-03-31 07:55:00|52.99|50.99|52.03|50.03|53.23|51.23|52|50|0
1743408000000|2025-03-31 08:00:00|52.05|50.05|52.56|50.56|52.56|50.56|51.68|49.68|0
1743408300000|2025-03-31 08:05:00|52.61|50.61|52.29|50.29|52.75|50.75|52.19|50.19|0
1743408600000|2025-03-31 08:10:00|52.34|50.34|51.46|49.46|52.5|50.5|51.44|49.44|0
1743408900000|2025-03-31 08:15:00|51.49|49.49|51.65|49.65|51.73|49.73|51.35|49.35|0
1743409200000|2025-03-31 08:20:00|51.68|49.68|52.42|50.42|52.42|50.42|51.68|49.68|0
1743409500000|2025-03-31 08:25:00|52.44|50.44|52.36|50.36|52.54|50.54|52.06|50.06|0
1743409800000|2025-03-31 08:30:00|52.34|50.34|52.22|50.22|52.51|50.51|52.13|50.13|0
1743410100000|2025-03-31 08:35:00|52.27|50.27|52.32|50.32|52.66|50.66|52.15|50.15|0
1743410400000|2025-03-31 08:40:00|52.34|50.34|52.67|50.67|52.72|50.72|52.19|50.19|0
1743410700000|2025-03-31 08:45:00|52.65|50.65|52.77|50.77|52.92|50.92|52.65|50.65|0
1743411000000|2025-03-31 08:50:00|52.74|50.74|52.98|50.98|52.99|50.99|52.67|50.67|0
1743411300000|2025-03-31 08:55:00|53|51|53.1|51.1|53.15|51.15|52.98|50.98|0
1743411600000|2025-03-31 09:00:00|53.18|51.18|53.66|51.66|53.76|51.76|53.15|51.15|0
1743411900000|2025-03-31 09:05:00|53.64|51.64|53.79|51.79|53.86|51.86|53.42|51.42|0
1743412200000|2025-03-31 09:10:00|53.76|51.76|53.91|51.91|54.1|52.1|53.49|51.49|0
1743412500000|2025-03-31 09:15:00|53.88|51.88|53.44|51.44|53.91|51.91|53.22|51.22|0
1743412800000|2025-03-31 09:20:00|53.54|51.54|53.24|51.24|53.56|51.56|53.22|51.22|0
1743413100000|2025-03-31 09:25:00|53.29|51.29|52.92|50.92|53.29|51.29|52.75|50.75|0
1743413400000|2025-03-31 09:30:00|52.88|50.88|52.87|50.87|52.97|50.97|52.66|50.66|0
1743413700000|2025-03-31 09:35:00|52.85|50.85|53.09|51.09|53.11|51.11|52.73|50.73|0
1743414000000|2025-03-31 09:40:00|53.11|51.11|53.5|51.5|53.53|51.53|53.04|51.04|0
1743414300000|2025-03-31 09:45:00|53.48|51.48|53.43|51.43|53.7|51.7|53.38|51.38|0
1743414600000|2025-03-31 09:50:00|53.4|51.4|54.19|52.19|54.24|52.24|53.23|51.23|0
1743414900000|2025-03-31 09:55:00|54.18|52.18|54.08|52.08|54.37|52.37|54.01|52.01|0
1743415200000|2025-03-31 10:00:00|54.11|52.11|53.98|51.98|54.11|52.11|53.69|51.69|0
1743415500000|2025-03-31 10:05:00|53.97|51.97|54.19|52.19|54.19|52.19|53.83|51.83|0
1743415800000|2025-03-31 10:10:00|54.16|52.16|53.84|51.84|54.38|52.38|53.84|51.84|0
1743416100000|2025-03-31 10:15:00|53.89|51.89|54.09|52.09|54.32|52.32|53.84|51.84|0
1743416400000|2025-03-31 10:20:00|54.11|52.11|54.24|52.24|54.28|52.28|53.84|51.84|0
1743416700000|2025-03-31 10:25:00|54.22|52.22|53.76|51.76|54.27|52.27|53.74|51.74|0
1743417000000|2025-03-31 10:30:00|53.77|51.77|53.73|51.73|53.91|51.91|53.54|51.54|0
1743417300000|2025-03-31 10:35:00|53.75|51.75|53.67|51.67|53.78|51.78|53.45|51.45|0
1743417600000|2025-03-31 10:40:00|53.71|51.71|53.66|51.66|53.74|51.74|53.47|51.47|0
1743417900000|2025-03-31 10:45:00|53.67|51.67|53.45|51.45|53.74|51.74|53.15|51.15|0
1743418200000|2025-03-31 10:50:00|53.48|51.48|53.39|51.39|53.57|51.57|53.31|51.31|0
1743418500000|2025-03-31 10:55:00|53.36|51.36|53.57|51.57|53.67|51.67|53.31|51.31|0
1743418800000|2025-03-31 11:00:00|53.53|51.53|53.57|51.57|53.92|51.92|53.25|51.25|0
1743419100000|2025-03-31 11:05:00|53.59|51.59|54.56|52.56|54.6|52.6|53.54|51.54|0
1743419400000|2025-03-31 11:10:00|54.59|52.59|54.4|52.4|54.59|52.59|54.17|52.17|0
1743419700000|2025-03-31 11:15:00|54.43|52.43|54.25|52.25|54.43|52.43|53.9|51.9|0
1743420000000|2025-03-31 11:20:00|54.3|52.3|54.63|52.63|54.63|52.63|54.28|52.28|0
1743420300000|2025-03-31 11:25:00|54.61|52.61|55.51|53.51|55.51|53.51|54.52|52.52|0
1743420600000|2025-03-31 11:30:00|55.46|53.46|55.96|53.96|56.1|54.1|55.31|53.31|0
1743420900000|2025-03-31 11:35:00|55.94|53.94|55.28|53.28|55.96|53.96|55.2|53.2|0
1743421200000|2025-03-31 11:40:00|55.26|53.26|55.23|53.23|55.34|53.34|54.87|52.87|0
1743421500000|2025-03-31 11:45:00|55.25|53.25|54.85|52.85|55.3|53.3|54.85|52.85|0
1743421800000|2025-03-31 11:50:00|54.8|52.8|54.65|52.65|54.93|52.93|54.5|52.5|0
1743422100000|2025-03-31 11:55:00|54.68|52.68|54.62|52.62|54.73|52.73|54.49|52.49|0
1743422400000|2025-03-31 12:00:00|54.56|52.56|54.91|52.91|54.95|52.95|54.33|52.33|0
1743422700000|2025-03-31 12:05:00|54.9|52.9|54.47|52.47|54.95|52.95|54.32|52.32|0
1743423000000|2025-03-31 12:10:00|54.51|52.51|54.88|52.88|55.11|53.11|54.46|52.46|0
1743423300000|2025-03-31 12:15:00|54.91|52.91|55.15|53.15|55.17|53.17|54.91|52.91|0
1743423600000|2025-03-31 12:20:00|55.18|53.18|54.76|52.76|55.18|53.18|54.67|52.67|0
1743423900000|2025-03-31 12:25:00|54.78|52.78|54.17|52.17|54.82|52.82|53.93|51.93|0
1743424200000|2025-03-31 12:30:00|54.12|52.12|53.61|51.61|54.25|52.25|53.61|51.61|0
1743424500000|2025-03-31 12:35:00|53.64|51.64|53.37|51.37|53.69|51.69|53.14|51.14|0
1743424800000|2025-03-31 12:40:00|53.4|51.4|53.41|51.41|53.7|51.7|53.29|51.29|0
1743425100000|2025-03-31 12:45:00|53.38|51.38|53.19|51.19|53.55|51.55|53.05|51.05|0
1743425400000|2025-03-31 12:50:00|53.2|51.2|53.22|51.22|53.39|51.39|52.99|50.99|0
1743425700000|2025-03-31 12:55:00|53.24|51.24|53.25|51.25|53.41|51.41|53.24|51.24|0
1743426000000|2025-03-31 13:00:00|53.2|51.2|53.55|51.55|53.64|51.64|52.8|50.8|0
1743426300000|2025-03-31 13:05:00|53.53|51.53|53.12|51.12|53.71|51.71|53.07|51.07|0
1743426600000|2025-03-31 13:10:00|53.17|51.17|53.36|51.36|53.48|51.48|52.97|50.97|0
1743426900000|2025-03-31 13:15:00|53.38|51.38|53.73|51.73|53.73|51.73|53.32|51.32|0
1743427200000|2025-03-31 13:20:00|53.69|51.69|54.03|52.03|54.12|52.12|53.69|51.69|0
1743427500000|2025-03-31 13:25:00|54.05|52.05|54.71|52.11|54.84|52.24|54.05|51.67|0
1743427800000|2025-03-31 13:30:00|53.97|51.97|56|54|56.35|54.35|53.97|51.97|0
1743428100000|2025-03-31 13:35:00|56.05|54.05|55.69|53.69|56.22|54.22|54.85|52.85|0
1743428400000|2025-03-31 13:40:00|55.57|53.57|57.44|55.44|57.52|55.52|55.57|53.57|0
1743428700000|2025-03-31 13:45:00|57.47|55.47|57.01|55.01|58.08|56.08|56.76|54.76|0
1743429000000|2025-03-31 13:50:00|57.16|55.16|54.53|52.53|57.4|55.4|54.47|52.47|0
1743429300000|2025-03-31 13:55:00|54.6|52.6|53.79|51.79|54.63|52.63|53|51|0
1743429600000|2025-03-31 14:00:00|53.89|51.89|52.96|50.96|53.89|51.89|52.01|50.01|0
1743429900000|2025-03-31 14:05:00|53|51|52.02|50.02|53.15|51.15|51.79|49.79|0
1743430200000|2025-03-31 14:10:00|51.94|49.94|52.41|50.41|53.05|51.05|51.87|49.87|0
1743430500000|2025-03-31 14:15:00|52.39|50.39|53.82|51.82|53.82|51.82|52.2|50.2|0
1743430800000|2025-03-31 14:20:00|53.84|51.84|53.79|51.79|54.14|52.14|53.28|51.28|0
1743431100000|2025-03-31 14:25:00|53.92|51.92|54.12|52.12|54.16|52.16|53.62|51.62|0
1743431400000|2025-03-31 14:30:00|54.17|52.17|51.71|49.71|54.17|52.17|51.67|49.67|0
1743431700000|2025-03-31 14:35:00|51.67|49.67|52.12|50.12|52.61|50.61|51.53|49.53|0
1743432000000|2025-03-31 14:40:00|52.21|50.21|52.57|50.57|52.8|50.8|51.7|49.7|0
1743432300000|2025-03-31 14:45:00|52.5|50.5|51.62|49.62|52.61|50.61|51.21|49.21|0
1743432600000|2025-03-31 14:50:00|51.64|49.64|51.57|49.57|52.53|50.53|51.3|49.3|0
1743432900000|2025-03-31 14:55:00|51.53|49.53|51.36|49.36|51.85|49.85|51.32|49.32|0
1743433200000|2025-03-31 15:00:00|51.26|49.26|50.69|48.69|51.4|49.4|50.63|48.63|0
1743433500000|2025-03-31 15:05:00|50.73|48.73|51.1|49.1|51.1|49.1|50.09|48.09|0
1743433800000|2025-03-31 15:10:00|51.07|49.07|51.28|49.28|51.29|49.29|50.47|48.47|0
1743434100000|2025-03-31 15:15:00|51.24|49.24|50.52|48.52|51.38|49.38|50.4|48.4|0
1743434400000|2025-03-31 15:20:00|50.54|48.54|49.33|47.33|50.56|48.56|49.19|47.19|0
1743434700000|2025-03-31 15:25:00|49.4|47.4|50.06|48.06|50.13|48.13|49.05|47.05|0
1743435000000|2025-03-31 15:30:00|50.04|48.04|49.75|47.75|50.5|48.5|49.68|47.68|0
1743435300000|2025-03-31 15:35:00|49.82|47.82|49.07|47.07|49.93|47.93|48.93|46.93|0
1743435600000|2025-03-31 15:40:00|49.1|47.1|49.18|47.18|49.28|47.28|48.56|46.56|0
1743435900000|2025-03-31 15:45:00|49.17|47.17|48.59|46.59|49.24|47.24|48.56|46.56|0
1743436200000|2025-03-31 15:50:00|48.61|46.61|48.42|46.42|48.78|46.78|48.19|46.19|0
1743436500000|2025-03-31 15:55:00|48.44|46.44|49.07|47.07|49.14|47.14|48.33|46.33|0
1743436800000|2025-03-31 16:00:00|49.05|47.05|48.81|46.81|49.07|47.07|48.53|46.53|0
1743437100000|2025-03-31 16:05:00|48.83|46.83|49.65|47.65|49.81|47.81|48.69|46.69|0
1743437400000|2025-03-31 16:10:00|49.63|47.63|49.89|47.89|50.46|48.46|49.6|47.6|0
1743437700000|2025-03-31 16:15:00|49.85|47.85|48.97|46.97|50.04|48.04|48.88|46.88|0
1743438000000|2025-03-31 16:20:00|48.95|46.95|49.09|47.09|49.45|47.45|48.93|46.93|0
1743438300000|2025-03-31 16:25:00|49.11|47.11|47.64|45.64|49.19|47.19|47.64|45.64|0
1743438600000|2025-03-31 16:30:00|47.66|45.66|47.96|45.96|48.47|46.47|47.66|45.66|0
1743438900000|2025-03-31 16:35:00|48.05|46.05|47.96|45.96|48.38|46.38|47.91|45.91|0
1743439200000|2025-03-31 16:40:00|48|46|48.28|46.28|48.38|46.38|47.64|45.64|0
1743439500000|2025-03-31 16:45:00|48.26|46.26|48.24|46.24|48.38|46.38|47.95|45.95|0
1743439800000|2025-03-31 16:50:00|48.22|46.22|47.99|45.99|48.46|46.46|47.91|45.91|0
1743440100000|2025-03-31 16:55:00|48.08|46.08|49.04|47.04|49.31|47.31|48.08|46.08|0
1743440400000|2025-03-31 17:00:00|49.07|47.07|48.45|46.45|49.31|47.31|48.39|46.39|0
1743440700000|2025-03-31 17:05:00|48.5|46.5|47.34|45.34|48.68|46.68|47.34|45.34|0
1743441000000|2025-03-31 17:10:00|47.32|45.32|47.4|45.4|47.57|45.57|47.11|45.11|0
1743441300000|2025-03-31 17:15:00|47.38|45.38|48.77|46.77|48.77|46.77|47.35|45.35|0
1743441600000|2025-03-31 17:20:00|48.79|46.79|49.15|47.15|49.57|47.57|48.71|46.71|0
1743441900000|2025-03-31 17:25:00|49.17|47.17|48.73|46.73|49.35|47.35|48.73|46.73|0
1743442200000|2025-03-31 17:30:00|48.75|46.75|48.66|46.66|48.95|46.95|48.6|46.6|0
1743442500000|2025-03-31 17:35:00|48.63|46.63|48.32|46.32|48.97|46.97|48.21|46.21|0
1743442800000|2025-03-31 17:40:00|48.3|46.3|49.44|47.44|49.53|47.53|48.3|46.3|0
1743443100000|2025-03-31 17:45:00|49.46|47.46|49.42|47.42|49.79|47.79|49.32|47.32|0
1743443400000|2025-03-31 17:50:00|49.4|47.4|48.36|46.36|49.62|47.62|48.26|46.26|0
1743443700000|2025-03-31 17:55:00|48.39|46.39|49.21|47.21|49.24|47.24|48.35|46.35|0
1743444000000|2025-03-31 18:00:00|49.23|47.23|47.71|45.71|49.3|47.3|47.59|45.59|0
1743444300000|2025-03-31 18:05:00|47.65|45.65|46.2|44.2|47.8|45.8|46.09|44.09|0
1743444600000|2025-03-31 18:10:00|46.23|44.23|46.48|44.48|46.51|44.51|45.72|43.72|0
1743444900000|2025-03-31 18:15:00|46.51|44.51|45.87|43.87|46.97|44.97|45.83|43.83|0
1743445200000|2025-03-31 18:20:00|45.79|43.79|46.45|44.45|46.55|44.55|45.77|43.77|0
1743445500000|2025-03-31 18:25:00|46.49|44.49|45.79|43.79|46.52|44.52|45.79|43.79|0
1743445800000|2025-03-31 18:30:00|45.73|43.73|45.47|43.47|45.9|43.9|45.26|43.26|0
1743446100000|2025-03-31 18:35:00|45.54|43.54|45.48|43.48|45.73|43.73|45.18|43.18|0
1743446400000|2025-03-31 18:40:00|45.52|43.52|45.7|43.7|45.71|43.71|45.13|43.13|0
1743446700000|2025-03-31 18:45:00|45.72|43.72|46.06|44.06|46.66|44.66|45.66|43.66|0
1743447000000|2025-03-31 18:50:00|46.12|44.12|45.59|43.59|46.12|44.12|45.18|43.18|0
1743447300000|2025-03-31 18:55:00|45.61|43.61|46.61|44.61|46.63|44.63|45.47|43.47|0
1743447600000|2025-03-31 19:00:00|46.63|44.63|45.59|43.59|46.65|44.65|45.53|43.53|0
1743447900000|2025-03-31 19:05:00|45.63|43.63|45.19|43.19|45.66|43.66|44.94|42.94|0
1743448200000|2025-03-31 19:10:00|45.21|43.21|44.76|42.76|45.32|43.32|44.37|42.37|0
1743448500000|2025-03-31 19:15:00|44.73|42.73|45|43|45.16|43.16|44.47|42.47|0
1743448800000|2025-03-31 19:20:00|44.97|42.97|44.72|42.72|44.97|42.97|44.28|42.28|0
1743449100000|2025-03-31 19:25:00|44.69|42.69|46.06|44.06|46.25|44.25|44.69|42.69|0
1743449400000|2025-03-31 19:30:00|46.02|44.02|44.73|42.73|46.19|44.19|44.65|42.65|0
1743449700000|2025-03-31 19:35:00|44.71|42.71|44.77|42.77|45.16|43.16|44.5|42.5|0
1743450000000|2025-03-31 19:40:00|44.76|42.76|44.49|42.49|44.76|42.76|43.26|41.26|0
1743450300000|2025-03-31 19:45:00|44.47|42.47|45.11|43.11|45.24|43.24|44.02|42.02|0
1743450600000|2025-03-31 19:50:00|45.1|43.1|44.59|42.59|46.11|44.11|44.43|42.43|0
1743450900000|2025-03-31 19:55:00|44.89|42.89|45.2|43.2|45.51|43.51|44.21|42.21|0
1743451200000|2025-03-31 20:00:00|45.03|43.03|45.81|43.81|46.27|44.27|44.88|42.88|0
1743451500000|2025-03-31 20:05:00|45.84|43.84|46.18|44.18|46.46|44.46|45.83|43.83|0
1743451800000|2025-03-31 20:10:00|46.2|44.2|46.05|44.05|46.35|44.35|45.85|43.85|0
1743452100000|2025-03-31 20:15:00|46.03|44.03|45.79|43.79|46.05|44.05|45.74|43.74|0
1743452400000|2025-03-31 20:20:00|45.82|43.82|45.88|43.88|45.95|43.95|45.74|43.74|0
1743452700000|2025-03-31 20:25:00|45.91|43.91|45.93|43.93|46.05|44.05|45.86|43.86|0
1743453000000|2025-03-31 20:30:00|45.97|43.97|46.15|44.15|46.19|44.19|45.92|43.92|0
1743453300000|2025-03-31 20:35:00|46.13|44.13|46.06|44.06|46.13|44.13|46.02|44.02|0
1743453600000|2025-03-31 20:40:00|46.1|44.1|46.05|44.05|46.14|44.14|46.05|44.05|0
1743453900000|2025-03-31 20:45:00|45.96|43.96|46.06|44.06|46.13|44.13|45.96|43.96|0
1743454200000|2025-03-31 20:50:00|46.08|44.08|46.15|44.15|46.22|44.22|46.05|44.05|0
1743454500000|2025-03-31 20:55:00|46.45|43.85|46.58|43.98|46.62|44.02|46.45|43.85|0
1743454800000|2025-03-31 21:00:00|46.56|43.96|46.55|43.95|46.56|43.96|46.54|43.94|0
1743455100000|2025-03-31 21:05:00|46.54|43.94|46.49|43.89|46.54|43.94|46.46|43.86|0
1743455400000|2025-03-31 21:10:00|46.51|43.91|46.57|43.97|46.57|43.97|46.48|43.88|0
1743456000000|2025-03-31 21:20:00|46.56|43.96|46.56|43.96|46.56|43.96|46.55|43.95|0
1743456300000|2025-03-31 21:25:00|46.53|43.93|46.53|43.93|46.53|43.93|46.53|43.93|0
1743456600000|2025-03-31 21:30:00|46.52|43.92|46.5|43.9|46.53|43.93|46.5|43.9|0
1743456900000|2025-03-31 21:35:00|46.47|43.87|46.48|43.88|46.48|43.88|46.47|43.87|0
1743457200000|2025-03-31 21:40:00|46.55|43.95|46.46|43.86|46.55|43.95|46.46|43.86|0
1743457500000|2025-03-31 21:45:00|46.49|43.89|46.48|43.88|46.52|43.92|46.46|43.86|0
1743457800000|2025-03-31 21:50:00|46.47|43.87|46.49|43.89|46.49|43.89|46.45|43.85|0
1743458100000|2025-03-31 21:55:00|46.48|43.88|46.5|43.9|46.53|43.93|46.48|43.88|0
1743458400000|2025-03-31 22:00:00|46.61|44.01|46.76|44.16|46.8|44.2|46.47|43.87|0
1743458700000|2025-03-31 22:05:00|46.74|44.14|47.26|44.66|47.26|44.66|46.65|44.05|0
1743459000000|2025-03-31 22:10:00|47.3|44.7|47.84|45.24|47.96|45.36|47.04|44.44|0
1743459300000|2025-03-31 22:15:00|47.85|45.25|47.47|44.87|48.18|45.58|47.45|44.85|0
1743459600000|2025-03-31 22:20:00|47.48|44.88|47.58|44.98|47.6|45|47.32|44.72|0
1743459900000|2025-03-31 22:25:00|47.6|45|47.47|44.87|47.65|45.05|47.32|44.72|0
1743460200000|2025-03-31 22:30:00|47.43|44.83|47.32|44.72|47.45|44.85|47.25|44.65|0
1743460500000|2025-03-31 22:35:00|47.3|44.7|47.05|44.45|47.32|44.72|46.99|44.39|0
1743460800000|2025-03-31 22:40:00|47.04|44.44|46.92|44.32|47.14|44.54|46.91|44.31|0
1743461100000|2025-03-31 22:45:00|46.93|44.33|46.66|44.06|46.99|44.39|46.6|44|0
1743461400000|2025-03-31 22:50:00|46.7|44.1|46.98|44.38|47|44.4|46.64|44.04|0
1743461700000|2025-03-31 22:55:00|46.96|44.36|47|44.4|47.07|44.47|46.85|44.25|0
1743462000000|2025-03-31 23:00:00|47.02|44.42|46.81|44.21|47.2|44.6|46.78|44.18|0
1743462300000|2025-03-31 23:05:00|46.85|44.25|46.59|43.99|46.94|44.34|46.45|43.85|0
1743462600000|2025-03-31 23:10:00|46.58|43.98|46.72|44.12|46.72|44.12|46.44|43.84|0
1743462900000|2025-03-31 23:15:00|46.7|44.1|46.95|44.35|47.01|44.41|46.65|44.05|0
1743463200000|2025-03-31 23:20:00|46.97|44.37|47.06|44.46|47.15|44.55|46.97|44.37|0
1743463500000|2025-03-31 23:25:00|47.04|44.44|47.24|44.64|47.38|44.78|47.02|44.42|0
1743463800000|2025-03-31 23:30:00|47.23|44.63|47.23|44.63|47.54|44.94|47.19|44.59|0
1743464100000|2025-03-31 23:35:00|47.25|44.65|47.34|44.74|47.39|44.79|47.09|44.49|0
1743464400000|2025-03-31 23:40:00|47.32|44.72|47.39|44.79|47.47|44.87|47.25|44.65|0
1743464700000|2025-03-31 23:45:00|47.38|44.78|47.62|45.02|47.62|45.02|47.35|44.75|0
1743465000000|2025-03-31 23:50:00|47.64|45.04|47.46|44.86|47.64|45.04|47.4|44.8|0
1743465300000|2025-03-31 23:55:00|47.49|44.89|47.29|44.69|47.49|44.89|47.22|44.62|0
1743465600000|2025-04-01 00:00:00|47.3|44.7|47.74|45.14|47.83|45.23|47.3|44.7|0
1743465900000|2025-04-01 00:05:00|47.7|45.1|47.48|44.88|47.74|45.14|47.37|44.77|0
1743466200000|2025-04-01 00:10:00|47.5|44.9|47.91|45.31|47.91|45.31|47.39|44.79|0
1743466500000|2025-04-01 00:15:00|47.87|45.27|47.69|45.69|48.08|46.08|47.31|44.99|0
1743466800000|2025-04-01 00:20:00|47.64|45.64|47.59|45.59|47.68|45.68|47.43|45.43|0
1743467100000|2025-04-01 00:25:00|47.57|45.57|47.69|45.69|47.81|45.81|47.51|45.51|0
1743467400000|2025-04-01 00:30:00|47.7|45.7|48.23|46.23|48.25|46.25|47.65|45.65|0
1743467700000|2025-04-01 00:35:00|48.18|46.18|47.82|45.82|48.27|46.27|47.81|45.81|0
1743468000000|2025-04-01 00:40:00|47.79|45.79|48.31|46.31|48.54|46.54|47.79|45.79|0
1743468300000|2025-04-01 00:45:00|48.33|46.33|48.21|46.21|48.35|46.35|48.01|46.01|0
1743468600000|2025-04-01 00:50:00|48.2|46.2|48.79|46.79|49|47|48.15|46.15|0
1743468900000|2025-04-01 00:55:00|48.77|46.77|48.36|46.36|48.81|46.81|48.33|46.33|0
1743469200000|2025-04-01 01:00:00|48.37|46.37|48.67|46.67|48.69|46.69|48.37|46.37|0
1743469500000|2025-04-01 01:05:00|48.68|46.68|48.91|46.91|49.05|47.05|48.47|46.47|0
1743469800000|2025-04-01 01:10:00|48.89|46.89|48.63|46.63|48.99|46.99|48.54|46.54|0
1743470100000|2025-04-01 01:15:00|48.64|46.64|48.22|46.22|48.64|46.64|48.15|46.15|0
1743470400000|2025-04-01 01:20:00|48.24|46.24|48.16|46.16|48.31|46.31|48.12|46.12|0
1743470700000|2025-04-01 01:25:00|48.18|46.18|48.05|46.05|48.22|46.22|48.05|46.05|0
1743471000000|2025-04-01 01:30:00|48.13|46.13|48.32|46.32|48.44|46.44|48.04|46.04|0
1743471300000|2025-04-01 01:35:00|48.37|46.37|48.61|46.61|48.73|46.73|48.37|46.37|0
1743471600000|2025-04-01 01:40:00|48.63|46.63|48.24|46.24|48.63|46.63|48.24|46.24|0
1743471900000|2025-04-01 01:45:00|48.19|46.19|47.99|45.99|48.19|46.19|47.85|45.85|0
1743472200000|2025-04-01 01:50:00|47.98|45.98|47.96|45.96|47.98|45.98|47.85|45.85|0
1743472500000|2025-04-01 01:55:00|47.98|45.98|47.91|45.91|47.98|45.98|47.86|45.86|0
1743472800000|2025-04-01 02:00:00|47.94|45.94|48.1|46.1|48.11|46.11|47.85|45.85|0
1743473100000|2025-04-01 02:05:00|48.09|46.09|48.03|46.03|48.14|46.14|47.99|45.99|0
1743473400000|2025-04-01 02:10:00|47.99|45.99|47.89|45.89|48.02|46.02|47.82|45.82|0
1743473700000|2025-04-01 02:15:00|47.9|45.9|47.57|45.57|47.91|45.91|47.51|45.51|0
1743474000000|2025-04-01 02:20:00|47.61|45.61|47.42|45.42|47.69|45.69|47.41|45.41|0
1743474300000|2025-04-01 02:25:00|47.44|45.44|47.47|45.47|47.48|45.48|47.34|45.34|0
1743474600000|2025-04-01 02:30:00|47.45|45.45|47.39|45.39|47.5|45.5|47.37|45.37|0
1743474900000|2025-04-01 02:35:00|47.4|45.4|47.41|45.41|47.48|45.48|47.34|45.34|0
1743475200000|2025-04-01 02:40:00|47.39|45.39|47.38|45.38|47.46|45.46|47.32|45.32|0
1743475500000|2025-04-01 02:45:00|47.39|45.39|47.4|45.4|47.47|45.47|47.34|45.34|0
1743475800000|2025-04-01 02:50:00|47.38|45.38|47.12|45.12|47.39|45.39|47.08|45.08|0
1743476100000|2025-04-01 02:55:00|47.14|45.14|47.06|45.06|47.19|45.19|47.04|45.04|0
1743476400000|2025-04-01 03:00:00|47.1|45.1|47.02|45.02|47.14|45.14|46.99|44.99|0
1743476700000|2025-04-01 03:05:00|47.04|45.04|47.17|45.17|47.21|45.21|46.99|44.99|0
1743477000000|2025-04-01 03:10:00|47.15|45.15|47.11|45.11|47.19|45.19|47.11|45.11|0
1743477300000|2025-04-01 03:15:00|47.09|45.09|47.23|45.23|47.27|45.27|47.09|45.09|0
1743477600000|2025-04-01 03:20:00|47.22|45.22|47.27|45.27|47.28|45.28|47.14|45.14|0
1743477900000|2025-04-01 03:25:00|47.26|45.26|47.26|45.26|47.28|45.28|47.18|45.18|0
1743478200000|2025-04-01 03:30:00|47.24|45.24|47.47|45.47|47.59|45.59|47.24|45.24|0
1743478500000|2025-04-01 03:35:00|47.5|45.5|47.76|45.76|47.77|45.77|47.46|45.46|0
1743478800000|2025-04-01 03:40:00|47.74|45.74|47.63|45.63|47.78|45.78|47.53|45.53|0
1743479100000|2025-04-01 03:45:00|47.61|45.61|47.59|45.59|47.65|45.65|47.54|45.54|0
1743479400000|2025-04-01 03:50:00|47.57|45.57|47.54|45.54|47.63|45.63|47.47|45.47|0
1743479700000|2025-04-01 03:55:00|47.52|45.52|47.57|45.57|47.59|45.59|47.49|45.49|0
1743480000000|2025-04-01 04:00:00|47.64|45.64|47.99|45.99|48.03|46.03|47.64|45.64|0
1743480300000|2025-04-01 04:05:00|48.01|46.01|47.9|45.9|48.1|46.1|47.84|45.84|0
1743480600000|2025-04-01 04:10:00|47.88|45.88|47.87|45.87|47.95|45.95|47.73|45.73|0
1743480900000|2025-04-01 04:15:00|47.89|45.89|47.79|45.79|47.96|45.96|47.79|45.79|0
1743481200000|2025-04-01 04:20:00|47.76|45.76|47.8|45.8|47.89|45.89|47.74|45.74|0
1743481500000|2025-04-01 04:25:00|47.78|45.78|47.98|45.98|48|46|47.66|45.66|0
1743481800000|2025-04-01 04:30:00|47.96|45.96|47.88|45.88|48.01|46.01|47.88|45.88|0
1743482100000|2025-04-01 04:35:00|47.89|45.89|47.91|45.91|47.98|45.98|47.84|45.84|0
1743482400000|2025-04-01 04:40:00|47.95|45.95|47.99|45.99|48.07|46.07|47.95|45.95|0
1743482700000|2025-04-01 04:45:00|47.98|45.98|47.97|45.97|48.01|46.01|47.94|45.94|0
1743483000000|2025-04-01 04:50:00|47.95|45.95|47.8|45.8|47.97|45.97|47.8|45.8|0
1743483300000|2025-04-01 04:55:00|47.83|45.83|47.6|45.6|47.83|45.83|47.53|45.53|0
1743483600000|2025-04-01 05:00:00|47.58|45.58|47.21|45.21|47.66|45.66|47.17|45.17|0
1743483900000|2025-04-01 05:05:00|47.23|45.23|47.18|45.18|47.26|45.26|46.97|44.97|0
1743484200000|2025-04-01 05:10:00|47.17|45.17|47.01|45.01|47.2|45.2|47|45|0
1743484500000|2025-04-01 05:15:00|47.03|45.03|46.99|44.99|47.07|45.07|46.85|44.85|0
1743484800000|2025-04-01 05:20:00|47.01|45.01|46.8|44.8|47.01|45.01|46.74|44.74|0
1743485100000|2025-04-01 05:25:00|46.82|44.82|46.85|44.85|46.92|44.92|46.81|44.81|0
1743485400000|2025-04-01 05:30:00|46.87|44.87|47.1|45.1|47.16|45.16|46.79|44.79|0
1743485700000|2025-04-01 05:35:00|47.09|45.09|47.1|45.1|47.19|45.19|47.05|45.05|0
1743486000000|2025-04-01 05:40:00|47.08|45.08|47.32|45.32|47.35|45.35|47.08|45.08|0
1743486300000|2025-04-01 05:45:00|47.29|45.29|47.59|45.59|47.7|45.7|47.29|45.29|0
1743486600000|2025-04-01 05:50:00|47.57|45.57|47.59|45.59|47.73|45.73|47.49|45.49|0
1743486900000|2025-04-01 05:55:00|47.6|45.6|47.84|45.84|47.94|45.94|47.51|45.51|0
1743487200000|2025-04-01 06:00:00|47.88|45.88|47.81|45.81|47.97|45.97|47.49|45.49|0
1743487500000|2025-04-01 06:05:00|47.8|45.8|47.42|45.42|47.81|45.81|47.28|45.28|0
1743487800000|2025-04-01 06:10:00|47.44|45.44|47.54|45.54|47.87|45.87|47.39|45.39|0
1743488100000|2025-04-01 06:15:00|47.55|45.55|47.38|45.38|47.68|45.68|47.24|45.24|0
1743488400000|2025-04-01 06:20:00|47.36|45.36|47.26|45.26|47.39|45.39|47.07|45.07|0
1743488700000|2025-04-01 06:25:00|47.27|45.27|46.91|44.91|47.3|45.3|46.87|44.87|0
1743489000000|2025-04-01 06:30:00|46.95|44.95|47.09|45.09|47.12|45.12|46.89|44.89|0
1743489300000|2025-04-01 06:35:00|47.08|45.08|46.88|44.88|47.23|45.23|46.88|44.88|0
1743489600000|2025-04-01 06:40:00|46.95|44.95|46.83|44.83|47.07|45.07|46.8|44.8|0
1743489900000|2025-04-01 06:45:00|46.81|44.81|46.01|44.01|46.84|44.84|46.01|44.01|0
1743490200000|2025-04-01 06:50:00|46.02|44.02|45.98|43.98|46.11|44.11|45.81|43.81|0
1743490500000|2025-04-01 06:55:00|46|44|45.86|43.86|46.1|44.1|45.78|43.78|0
1743490800000|2025-04-01 07:00:00|45.89|43.89|45.18|43.18|46.11|44.11|45.09|43.09|0
1743491100000|2025-04-01 07:05:00|45.13|43.13|45.18|43.18|45.31|43.31|44.89|42.89|0
1743491400000|2025-04-01 07:10:00|45.2|43.2|45.24|43.24|45.41|43.41|45.02|43.02|0
1743491700000|2025-04-01 07:15:00|45.22|43.22|45.76|43.76|45.83|43.83|45.14|43.14|0
1743492000000|2025-04-01 07:20:00|45.68|43.68|45.73|43.73|45.85|43.85|45.55|43.55|0
1743492300000|2025-04-01 07:25:00|45.8|43.8|46.16|44.16|46.26|44.26|45.73|43.73|0
1743492600000|2025-04-01 07:30:00|46.07|44.07|46.5|44.5|46.52|44.52|45.98|43.98|0
1743492900000|2025-04-01 07:35:00|46.48|44.48|46.7|44.7|46.74|44.74|46.38|44.38|0
1743493200000|2025-04-01 07:40:00|46.69|44.69|46.57|44.57|46.71|44.71|46.42|44.42|0
1743493500000|2025-04-01 07:45:00|46.59|44.59|46.62|44.62|46.84|44.84|46.52|44.52|0
1743493800000|2025-04-01 07:50:00|46.64|44.64|46.61|44.61|46.86|44.86|46.5|44.5|0
1743494100000|2025-04-01 07:55:00|46.6|44.6|46.87|44.87|46.91|44.91|46.58|44.58|0
1743494400000|2025-04-01 08:00:00|46.94|44.94|46.94|44.94|47.11|45.11|46.79|44.79|0
1743494700000|2025-04-01 08:05:00|46.97|44.97|46.95|44.95|47.14|45.14|46.78|44.78|0
1743495000000|2025-04-01 08:10:00|46.9|44.9|46.86|44.86|47.07|45.07|46.82|44.82|0
1743495300000|2025-04-01 08:15:00|46.9|44.9|46.71|44.71|47|45|46.71|44.71|0
1743495600000|2025-04-01 08:20:00|46.7|44.7|46.43|44.43|46.71|44.71|46.4|44.4|0
1743495900000|2025-04-01 08:25:00|46.46|44.46|46.22|44.22|46.54|44.54|46.09|44.09|0
1743496200000|2025-04-01 08:30:00|46.26|44.26|46.07|44.07|46.27|44.27|45.96|43.96|0
1743496500000|2025-04-01 08:35:00|46.09|44.09|45.97|43.97|46.27|44.27|45.97|43.97|0
1743496800000|2025-04-01 08:40:00|45.99|43.99|45.61|43.61|46.01|44.01|45.53|43.53|0
1743497100000|2025-04-01 08:45:00|45.59|43.59|45.81|43.81|45.9|43.9|45.57|43.57|0
1743497400000|2025-04-01 08:50:00|45.8|43.8|45.58|43.58|45.9|43.9|45.57|43.57|0
1743497700000|2025-04-01 08:55:00|45.59|43.59|45.47|43.47|45.63|43.63|45.33|43.33|0
1743498000000|2025-04-01 09:00:00|45.46|43.46|45.4|43.4|45.46|43.46|45|43|0
1743498300000|2025-04-01 09:05:00|45.44|43.44|45.18|43.18|45.5|43.5|45.16|43.16|0
1743498600000|2025-04-01 09:10:00|45.26|43.26|45.47|43.47|45.49|43.49|45.19|43.19|0
1743498900000|2025-04-01 09:15:00|45.45|43.45|45.19|43.19|45.57|43.57|45.17|43.17|0
1743499200000|2025-04-01 09:20:00|45.23|43.23|45.19|43.19|45.32|43.32|45.17|43.17|0
1743499500000|2025-04-01 09:25:00|45.21|43.21|45.29|43.29|45.43|43.43|45.2|43.2|0
1743499800000|2025-04-01 09:30:00|45.27|43.27|44.98|42.98|45.35|43.35|44.93|42.93|0
1743500100000|2025-04-01 09:35:00|44.94|42.94|44.89|42.89|45.17|43.17|44.89|42.89|0
1743500400000|2025-04-01 09:40:00|44.9|42.9|44.81|42.81|44.99|42.99|44.66|42.66|0
1743500700000|2025-04-01 09:45:00|44.83|42.83|44.66|42.66|44.83|42.83|44.65|42.65|0
1743501000000|2025-04-01 09:50:00|44.68|42.68|44.9|42.9|44.97|42.97|44.49|42.49|0
1743501300000|2025-04-01 09:55:00|44.92|42.92|44.85|42.85|44.92|42.92|44.71|42.71|0
1743501600000|2025-04-01 10:00:00|44.78|42.78|45.57|43.57|45.97|43.97|44.78|42.78|0
1743501900000|2025-04-01 10:05:00|45.53|43.53|46.5|44.5|46.63|44.63|45.33|43.33|0
1743502200000|2025-04-01 10:10:00|46.56|44.56|46.54|44.54|46.97|44.97|46.34|44.34|0
1743502500000|2025-04-01 10:15:00|46.55|44.55|46.85|44.85|46.91|44.91|46.53|44.53|0
1743502800000|2025-04-01 10:20:00|46.84|44.84|47|45|47.04|45.04|46.5|44.5|0
1743503100000|2025-04-01 10:25:00|46.98|44.98|47.39|45.39|47.43|45.43|46.9|44.9|0
1743503400000|2025-04-01 10:30:00|47.4|45.4|48.1|46.1|48.76|46.76|47.36|45.36|0
1743503700000|2025-04-01 10:35:00|48.06|46.06|47.91|45.91|48.34|46.34|47.8|45.8|0
1743504000000|2025-04-01 10:40:00|47.9|45.9|47.71|45.71|47.9|45.9|47.31|45.31|0
1743504300000|2025-04-01 10:45:00|47.75|45.75|46.98|44.98|47.98|45.98|46.98|44.98|0
1743504600000|2025-04-01 10:50:00|46.99|44.99|47.17|45.17|47.4|45.4|46.84|44.84|0
1743504900000|2025-04-01 10:55:00|47.2|45.2|47.13|45.13|47.27|45.27|46.95|44.95|0
1743505200000|2025-04-01 11:00:00|47.03|45.03|47.3|45.3|47.7|45.7|47.03|45.03|0
1743505500000|2025-04-01 11:05:00|47.31|45.31|47.54|45.54|47.63|45.63|47.11|45.11|0
1743505800000|2025-04-01 11:10:00|47.55|45.55|47.93|45.93|47.96|45.96|47.55|45.55|0
1743506100000|2025-04-01 11:15:00|47.92|45.92|47.97|45.97|48.36|46.36|47.79|45.79|0
1743506400000|2025-04-01 11:20:00|47.92|45.92|48.26|46.26|48.48|46.48|47.89|45.89|0
1743506700000|2025-04-01 11:25:00|48.24|46.24|48.35|46.35|48.46|46.46|48.11|46.11|0
1743507000000|2025-04-01 11:30:00|48.34|46.34|48.53|46.53|49.12|47.12|48.16|46.16|0
1743507300000|2025-04-01 11:35:00|48.51|46.51|49.25|47.25|49.41|47.41|48.43|46.43|0
1743507600000|2025-04-01 11:40:00|49.27|47.27|49.03|47.03|49.36|47.36|48.95|46.95|0
1743507900000|2025-04-01 11:45:00|49.05|47.05|48.57|46.57|49.07|47.07|48.53|46.53|0
1743508200000|2025-04-01 11:50:00|48.59|46.59|48.98|46.98|49.04|47.04|48.52|46.52|0
1743508500000|2025-04-01 11:55:00|49.02|47.02|48.69|46.69|49.11|47.11|48.45|46.45|0
1743508800000|2025-04-01 12:00:00|48.7|46.7|48.72|46.72|48.82|46.82|48.45|46.45|0
1743509100000|2025-04-01 12:05:00|48.7|46.7|48.24|46.24|48.89|46.89|48.1|46.1|0
1743509400000|2025-04-01 12:10:00|48.26|46.26|48.28|46.28|48.81|46.81|48.07|46.07|0
1743509700000|2025-04-01 12:15:00|48.35|46.35|48.61|46.61|48.61|46.61|47.81|45.81|0
1743510000000|2025-04-01 12:20:00|48.57|46.57|48.75|46.75|49.11|47.11|48.33|46.33|0
1743510300000|2025-04-01 12:25:00|48.79|46.79|48.79|46.79|48.95|46.95|48.65|46.65|0
1743510600000|2025-04-01 12:30:00|48.82|46.82|48.25|46.25|48.85|46.85|48.06|46.06|0
1743510900000|2025-04-01 12:35:00|48.22|46.22|48.12|46.12|48.35|46.35|48.01|46.01|0
1743511200000|2025-04-01 12:40:00|48.11|46.11|48.48|46.48|48.71|46.71|48|46|0
1743511500000|2025-04-01 12:45:00|48.49|46.49|48.4|46.4|48.66|46.66|48.17|46.17|0
1743511800000|2025-04-01 12:50:00|48.42|46.42|47.83|45.83|48.42|46.42|47.61|45.61|0
1743512100000|2025-04-01 12:55:00|47.85|45.85|47.63|45.63|47.85|45.85|47.41|45.41|0
1743512400000|2025-04-01 13:00:00|47.57|45.57|47.25|45.25|47.75|45.75|47.11|45.11|0
1743512700000|2025-04-01 13:05:00|47.32|45.32|47.18|45.18|47.43|45.43|47.09|45.09|0
1743513000000|2025-04-01 13:10:00|47.16|45.16|46.84|44.84|47.16|45.16|46.67|44.67|0
1743513300000|2025-04-01 13:15:00|46.86|44.86|47.02|45.02|47.17|45.17|46.82|44.82|0
1743513600000|2025-04-01 13:20:00|47|45|46.8|44.8|47.14|45.14|46.71|44.71|0
1743513900000|2025-04-01 13:25:00|47.08|44.48|47.44|44.84|47.48|44.88|46.82|44.22|0
1743514200000|2025-04-01 13:30:00|47.87|45.87|47.89|45.89|48.4|46.4|47.03|45.03|0
1743514500000|2025-04-01 13:35:00|47.87|45.87|47.83|45.83|48.67|46.67|47.32|45.32|0
1743514800000|2025-04-01 13:40:00|47.76|45.76|47.89|45.89|48.69|46.69|47.21|45.21|0
1743515100000|2025-04-01 13:45:00|47.95|45.95|46.58|44.58|47.97|45.97|46.49|44.49|0
1743515400000|2025-04-01 13:50:00|46.55|44.55|46.5|44.5|46.83|44.83|46.21|44.21|0
1743515700000|2025-04-01 13:55:00|46.57|44.57|46.8|44.8|47.45|45.45|46.5|44.5|0
1743516000000|2025-04-01 14:00:00|46.98|44.98|48.47|46.47|48.52|46.52|46.98|44.98|0
1743516300000|2025-04-01 14:05:00|48.45|46.45|49.48|47.48|49.78|47.78|47.83|45.83|0
1743516600000|2025-04-01 14:10:00|49.39|47.39|50.83|48.83|50.83|48.83|49.17|47.17|0
1743516900000|2025-04-01 14:15:00|50.81|48.81|50.77|48.77|51|49|50.24|48.24|0
1743517200000|2025-04-01 14:20:00|50.79|48.79|49.72|47.72|51.45|49.45|49.66|47.66|0
1743517500000|2025-04-01 14:25:00|49.75|47.75|49.54|47.54|50.14|48.14|48.98|46.98|0
1743517800000|2025-04-01 14:30:00|49.56|47.56|49.16|47.16|49.7|47.7|48.94|46.94|0
1743518100000|2025-04-01 14:35:00|49.12|47.12|47.45|45.45|49.24|47.24|46.81|44.81|0
1743518400000|2025-04-01 14:40:00|47.58|45.58|46.63|44.63|47.65|45.65|45.93|43.93|0
1743518700000|2025-04-01 14:45:00|46.65|44.65|46.54|44.54|46.96|44.96|46.39|44.39|0
1743519000000|2025-04-01 14:50:00|46.47|44.47|45.38|43.38|46.53|44.53|45.38|43.38|0
1743519300000|2025-04-01 14:55:00|45.36|43.36|44.8|42.8|45.62|43.62|44.76|42.76|0
1743519600000|2025-04-01 15:00:00|44.78|42.78|44.33|42.33|45.05|43.05|44.33|42.33|0
1743519900000|2025-04-01 15:05:00|44.4|42.4|43.99|41.99|44.48|42.48|43.78|41.78|0
1743520200000|2025-04-01 15:10:00|43.95|41.95|43.14|41.14|44.26|42.26|43.1|41.1|0
1743520500000|2025-04-01 15:15:00|43.18|41.18|43.31|41.31|43.33|41.33|42.81|40.81|0
1743520800000|2025-04-01 15:20:00|43.35|41.35|42.95|40.95|43.92|41.92|42.89|40.89|0
1743521100000|2025-04-01 15:25:00|43.01|41.01|43.74|41.74|43.74|41.74|42.8|40.8|0
1743521400000|2025-04-01 15:30:00|43.78|41.78|43.82|41.82|44.14|42.14|43.52|41.52|0
1743521700000|2025-04-01 15:35:00|43.79|41.79|43.77|41.77|44.29|42.29|43.7|41.7|0
1743522000000|2025-04-01 15:40:00|43.85|41.85|43.77|41.77|44.4|42.4|43.6|41.6|0
1743522300000|2025-04-01 15:45:00|43.59|41.59|43.23|41.23|43.64|41.64|43.15|41.15|0
1743522600000|2025-04-01 15:50:00|43.13|41.13|43.68|41.68|44.02|42.02|43.12|41.12|0
1743522900000|2025-04-01 15:55:00|43.7|41.7|43.52|41.52|43.88|41.88|43.44|41.44|0
1743523200000|2025-04-01 16:00:00|43.5|41.5|42.99|40.99|43.74|41.74|42.86|40.86|0
1743523500000|2025-04-01 16:05:00|42.97|40.97|42.82|40.82|43.29|41.29|42.75|40.75|0
1743523800000|2025-04-01 16:10:00|42.8|40.8|42.8|40.8|43.1|41.1|42.66|40.66|0
1743524100000|2025-04-01 16:15:00|42.84|40.84|42.59|40.59|42.92|40.92|42.29|40.29|0
1743524400000|2025-04-01 16:20:00|42.64|40.64|42.93|40.93|43.14|41.14|42.22|40.22|0
1743524700000|2025-04-01 16:25:00|42.97|40.97|44.07|42.07|44.3|42.3|42.89|40.89|0
1743525000000|2025-04-01 16:30:00|44|42|44.31|42.31|44.65|42.65|43.91|41.91|0
1743525300000|2025-04-01 16:35:00|44.35|42.35|44.97|42.97|45.14|43.14|44.27|42.27|0
1743525600000|2025-04-01 16:40:00|44.94|42.94|45.21|43.21|45.21|43.21|44.49|42.49|0
1743525900000|2025-04-01 16:45:00|45.19|43.19|44.76|42.76|45.29|43.29|44.69|42.69|0
1743526200000|2025-04-01 16:50:00|44.72|42.72|43.83|41.83|44.86|42.86|43.4|41.4|0
1743526500000|2025-04-01 16:55:00|43.84|41.84|44.11|42.11|44.11|42.11|43.67|41.67|0
1743526800000|2025-04-01 17:00:00|44.1|42.1|44.03|42.03|44.19|42.19|43.73|41.73|0
1743527100000|2025-04-01 17:05:00|44.01|42.01|44.44|42.44|44.72|42.72|43.93|41.93|0
1743527400000|2025-04-01 17:10:00|44.46|42.46|44.08|42.08|44.7|42.7|44.08|42.08|0
1743527700000|2025-04-01 17:15:00|44.15|42.15|44.93|42.93|44.97|42.97|43.95|41.95|0
1743528000000|2025-04-01 17:20:00|44.91|42.91|45.04|43.04|45.21|43.21|44.65|42.65|0
1743528300000|2025-04-01 17:25:00|45.07|43.07|45.35|43.35|45.47|43.47|44.74|42.74|0
1743528600000|2025-04-01 17:30:00|45.39|43.39|45.44|43.44|45.44|43.44|44.74|42.74|0
1743528900000|2025-04-01 17:35:00|45.42|43.42|44.97|42.97|45.51|43.51|44.84|42.84|0
1743529200000|2025-04-01 17:40:00|44.95|42.95|45.17|43.17|45.22|43.22|44.32|42.32|0
1743529500000|2025-04-01 17:45:00|45.18|43.18|44.56|42.56|45.21|43.21|44.5|42.5|0
1743529800000|2025-04-01 17:50:00|44.61|42.61|44.82|42.82|44.85|42.85|44.2|42.2|0
1743530100000|2025-04-01 17:55:00|44.8|42.8|45.15|43.15|45.35|43.35|44.76|42.76|0
1743530400000|2025-04-01 18:00:00|45.09|43.09|46.28|44.28|46.61|44.61|45.01|43.01|0
1743530700000|2025-04-01 18:05:00|46.26|44.26|46.7|44.7|46.8|44.8|46.15|44.15|0
1743531000000|2025-04-01 18:10:00|46.66|44.66|46.4|44.4|47|45|46.35|44.35|0
1743531300000|2025-04-01 18:15:00|46.42|44.42|46.91|44.91|47.05|45.05|46.29|44.29|0
1743531600000|2025-04-01 18:20:00|46.82|44.82|47.37|45.37|47.37|45.37|46.71|44.71|0
1743531900000|2025-04-01 18:25:00|47.35|45.35|47.26|45.26|47.37|45.37|46.86|44.86|0
1743532200000|2025-04-01 18:30:00|47.28|45.28|47.17|45.17|47.31|45.31|46.79|44.79|0
1743532500000|2025-04-01 18:35:00|47.07|45.07|47.43|45.43|47.48|45.48|46.88|44.88|0
1743532800000|2025-04-01 18:40:00|47.41|45.41|46.96|44.96|47.43|45.43|46.81|44.81|0
1743533100000|2025-04-01 18:45:00|46.98|44.98|47.59|45.59|47.59|45.59|46.9|44.9|0
1743533400000|2025-04-01 18:50:00|47.54|45.54|47.43|45.43|47.91|45.91|47.37|45.37|0
1743533700000|2025-04-01 18:55:00|47.39|45.39|46.67|44.67|47.39|45.39|46.59|44.59|0
1743534000000|2025-04-01 19:00:00|46.71|44.71|46.26|44.26|46.88|44.88|46.2|44.2|0
1743534300000|2025-04-01 19:05:00|46.23|44.23|46.45|44.45|46.48|44.48|45.79|43.79|0
1743534600000|2025-04-01 19:10:00|46.52|44.52|46.06|44.06|46.65|44.65|45.93|43.93|0
1743534900000|2025-04-01 19:15:00|46.1|44.1|45.96|43.96|46.17|44.17|45.44|43.44|0
1743535200000|2025-04-01 19:20:00|45.94|43.94|45.38|43.38|46.15|44.15|45.29|43.29|0
1743535500000|2025-04-01 19:25:00|45.42|43.42|45.53|43.53|45.53|43.53|45.16|43.16|0
1743535800000|2025-04-01 19:30:00|45.62|43.62|44.82|42.82|45.88|43.88|44.6|42.6|0
1743536100000|2025-04-01 19:35:00|44.84|42.84|44.49|42.49|44.95|42.95|44.24|42.24|0
1743536400000|2025-04-01 19:40:00|44.51|42.51|44.27|42.27|44.54|42.54|44.22|42.22|0
1743536700000|2025-04-01 19:45:00|44.28|42.28|43.82|41.82|44.39|42.39|43.77|41.77|0
1743537000000|2025-04-01 19:50:00|43.83|41.83|43.42|41.42|44.45|42.45|43.29|41.29|0
1743537300000|2025-04-01 19:55:00|43.38|41.38|43.68|41.68|44.05|42.05|42.89|40.89|0
1743537600000|2025-04-01 20:00:00|43.7|41.7|43.72|41.72|43.86|41.86|43.39|41.39|0
1743537900000|2025-04-01 20:05:00|43.74|41.74|43.69|41.69|43.88|41.88|43.63|41.63|0
1743538200000|2025-04-01 20:10:00|43.71|41.71|43.7|41.7|43.88|41.88|43.59|41.59|0
1743538500000|2025-04-01 20:15:00|43.74|41.74|43.75|41.75|43.8|41.8|43.56|41.56|0
1743538800000|2025-04-01 20:20:00|43.73|41.73|43.77|41.77|43.85|41.85|43.67|41.67|0
1743539100000|2025-04-01 20:25:00|43.79|41.79|44.17|42.17|44.17|42.17|43.73|41.73|0
1743539400000|2025-04-01 20:30:00|44.15|42.15|44.13|42.13|44.21|42.21|44.04|42.04|0
1743539700000|2025-04-01 20:35:00|44.11|42.11|44.18|42.18|44.22|42.22|44.04|42.04|0
1743540000000|2025-04-01 20:40:00|44.2|42.2|44.1|42.1|44.2|42.2|44.1|42.1|0
1743540300000|2025-04-01 20:45:00|44.12|42.12|43.79|41.79|44.14|42.14|43.37|41.37|0
1743540600000|2025-04-01 20:50:00|43.81|41.81|43.51|41.51|43.98|41.98|43.4|41.4|0
1743540900000|2025-04-01 20:55:00|43.81|41.21|43.97|41.37|44.1|41.5|43.81|41.21|0
1743541200000|2025-04-01 21:00:00|43.95|41.35|43.94|41.34|44.01|41.41|43.94|41.34|0
1743541500000|2025-04-01 21:05:00|43.92|41.32|43.91|41.31|43.94|41.34|43.89|41.29|0
1743541800000|2025-04-01 21:10:00|43.92|41.32|43.95|41.35|43.95|41.35|43.91|41.31|0
1743542100000|2025-04-01 21:15:00|43.92|41.32|43.88|41.28|43.93|41.33|43.87|41.27|0
1743542400000|2025-04-01 21:20:00|43.89|41.29|43.89|41.29|43.9|41.3|43.78|41.18|0
1743542700000|2025-04-01 21:25:00|43.88|41.28|43.88|41.28|43.91|41.31|43.87|41.27|0
1743543000000|2025-04-01 21:30:00|43.9|41.3|43.93|41.33|43.94|41.34|43.89|41.29|0
1743543300000|2025-04-01 21:35:00|43.94|41.34|43.92|41.32|43.94|41.34|43.92|41.32|0
1743543600000|2025-04-01 21:40:00|43.91|41.31|43.89|41.29|43.94|41.34|43.89|41.29|0
1743543900000|2025-04-01 21:45:00|43.9|41.3|43.86|41.26|43.9|41.3|43.79|41.19|0
1743544200000|2025-04-01 21:50:00|43.85|41.25|43.8|41.2|43.85|41.25|43.78|41.18|0
1743544500000|2025-04-01 21:55:00|43.81|41.21|43.87|41.27|43.94|41.34|43.76|41.16|0
1743544800000|2025-04-01 22:00:00|43.98|41.38|43.68|41.08|43.98|41.38|43.6|41|0
1743545100000|2025-04-01 22:05:00|43.66|41.06|43.37|40.77|43.66|41.06|43.25|40.65|0
1743545400000|2025-04-01 22:10:00|43.27|40.67|42.92|40.32|43.27|40.67|42.2|39.6|0
1743545700000|2025-04-01 22:15:00|42.93|40.33|42.63|40.03|43.05|40.45|42.5|39.9|0
1743546000000|2025-04-01 22:20:00|42.61|40.01|42.56|39.96|42.8|40.2|42.55|39.95|0
1743546300000|2025-04-01 22:25:00|42.57|39.97|42.69|40.09|42.7|40.1|42.41|39.81|0
1743546600000|2025-04-01 22:30:00|42.68|40.08|43.09|40.49|43.23|40.63|42.63|40.03|0
1743546900000|2025-04-01 22:35:00|43.11|40.51|42.89|40.29|43.25|40.65|42.76|40.16|0
1743547200000|2025-04-01 22:40:00|42.88|40.28|42.96|40.36|42.98|40.38|42.8|40.2|0
1743547500000|2025-04-01 22:45:00|42.94|40.34|42.98|40.38|43|40.4|42.88|40.28|0
1743547800000|2025-04-01 22:50:00|42.99|40.39|43.1|40.5|43.12|40.52|42.9|40.3|0
1743548100000|2025-04-01 22:55:00|43.11|40.51|43.08|40.48|43.2|40.6|43.02|40.42|0
1743548400000|2025-04-01 23:00:00|43.09|40.49|43.2|40.6|43.32|40.72|43.07|40.47|0
1743548700000|2025-04-01 23:05:00|43.18|40.58|43.24|40.64|43.28|40.68|43.14|40.54|0
1743549000000|2025-04-01 23:10:00|43.26|40.66|43.15|40.55|43.3|40.7|43.11|40.51|0
1743549300000|2025-04-01 23:15:00|43.14|40.54|43.03|40.43|43.14|40.54|42.96|40.36|0
1743549600000|2025-04-01 23:20:00|43.01|40.41|42.95|40.35|43.02|40.42|42.87|40.27|0
1743549900000|2025-04-01 23:25:00|42.93|40.33|42.83|40.23|43.07|40.47|42.81|40.21|0
1743550200000|2025-04-01 23:30:00|42.81|40.21|42.75|40.15|42.89|40.29|42.7|40.1|0
1743550500000|2025-04-01 23:35:00|42.76|40.16|42.91|40.31|42.93|40.33|42.76|40.16|0
1743550800000|2025-04-01 23:40:00|42.93|40.33|42.9|40.3|42.99|40.39|42.89|40.29|0
1743551100000|2025-04-01 23:45:00|42.89|40.29|43|40.4|43.02|40.42|42.84|40.24|0
1743551400000|2025-04-01 23:50:00|43.06|40.46|42.92|40.32|43.14|40.54|42.88|40.28|0
1743551700000|2025-04-01 23:55:00|42.94|40.34|43.1|40.5|43.13|40.53|42.93|40.33|0
1743552000000|2025-04-02 00:00:00|43.06|40.46|43.7|41.1|43.93|41.33|43.06|40.46|0
1743552300000|2025-04-02 00:05:00|43.69|41.09|43.89|41.29|44.05|41.45|43.58|40.98|0
1743552600000|2025-04-02 00:10:00|43.9|41.3|44|41.4|44.17|41.57|43.86|41.26|0
1743552900000|2025-04-02 00:15:00|44.04|41.44|44|42|44.09|42.09|43.64|41.33|0
1743553200000|2025-04-02 00:20:00|43.99|41.99|44.54|42.54|44.68|42.68|43.99|41.99|0
1743553500000|2025-04-02 00:25:00|44.53|42.53|44.7|42.7|44.91|42.91|44.46|42.46|0
1743553800000|2025-04-02 00:30:00|44.72|42.72|44.49|42.49|44.78|42.78|44.39|42.39|0
1743554100000|2025-04-02 00:35:00|44.5|42.5|44.42|42.42|44.62|42.62|44.36|42.36|0
1743554400000|2025-04-02 00:40:00|44.4|42.4|44.33|42.33|44.94|42.94|44.27|42.27|0
1743554700000|2025-04-02 00:45:00|44.34|42.34|44.42|42.42|44.58|42.58|44.24|42.24|0
1743555000000|2025-04-02 00:50:00|44.41|42.41|44.67|42.67|44.77|42.77|44.35|42.35|0
1743555300000|2025-04-02 00:55:00|44.68|42.68|44.62|42.62|44.76|42.76|44.59|42.59|0
1743555600000|2025-04-02 01:00:00|44.67|42.67|44.62|42.62|44.78|42.78|44.57|42.57|0
1743555900000|2025-04-02 01:05:00|44.64|42.64|44.71|42.71|44.75|42.75|44.47|42.47|0
1743556200000|2025-04-02 01:10:00|44.72|42.72|44.49|42.49|44.72|42.72|44.45|42.45|0
1743556500000|2025-04-02 01:15:00|44.51|42.51|44.42|42.42|44.62|42.62|44.4|42.4|0
1743556800000|2025-04-02 01:20:00|44.41|42.41|44.44|42.44|44.59|42.59|44.35|42.35|0
1743557100000|2025-04-02 01:25:00|44.45|42.45|44.54|42.54|44.59|42.59|44.44|42.44|0
1743557400000|2025-04-02 01:30:00|44.56|42.56|44.62|42.62|44.76|42.76|44.56|42.56|0
1743557700000|2025-04-02 01:35:00|44.56|42.56|44.57|42.57|44.6|42.6|44.3|42.3|0
1743558000000|2025-04-02 01:40:00|44.59|42.59|44.52|42.52|44.65|42.65|44.47|42.47|0
1743558300000|2025-04-02 01:45:00|44.51|42.51|44.55|42.55|44.61|42.61|44.48|42.48|0
1743558600000|2025-04-02 01:50:00|44.57|42.57|44.25|42.25|44.59|42.59|44.21|42.21|0
1743558900000|2025-04-02 01:55:00|44.27|42.27|44.25|42.25|44.32|42.32|44.18|42.18|0
1743559200000|2025-04-02 02:00:00|44.24|42.24|44.48|42.48|44.5|42.5|44.17|42.17|0
1743559500000|2025-04-02 02:05:00|44.5|42.5|44.55|42.55|44.56|42.56|44.4|42.4|0
1743559800000|2025-04-02 02:10:00|44.57|42.57|44.57|42.57|44.6|42.6|44.46|42.46|0
1743560100000|2025-04-02 02:15:00|44.56|42.56|44.53|42.53|44.62|42.62|44.51|42.51|0
1743560400000|2025-04-02 02:20:00|44.52|42.52|44.87|42.87|44.89|42.89|44.52|42.52|0
1743560700000|2025-04-02 02:25:00|44.79|42.79|44.62|42.62|44.87|42.87|44.61|42.61|0
1743561000000|2025-04-02 02:30:00|44.65|42.65|44.66|42.66|44.8|42.8|44.62|42.62|0
1743561300000|2025-04-02 02:35:00|44.68|42.68|44.86|42.86|44.9|42.9|44.62|42.62|0
1743561600000|2025-04-02 02:40:00|44.84|42.84|44.9|42.9|44.92|42.92|44.81|42.81|0
1743561900000|2025-04-02 02:45:00|44.88|42.88|44.89|42.89|44.91|42.91|44.78|42.78|0
1743562200000|2025-04-02 02:50:00|44.87|42.87|44.87|42.87|44.91|42.91|44.8|42.8|0
1743562500000|2025-04-02 02:55:00|44.85|42.85|44.87|42.87|44.9|42.9|44.84|42.84|0
1743562800000|2025-04-02 03:00:00|44.85|42.85|44.83|42.83|44.92|42.92|44.76|42.76|0
1743563100000|2025-04-02 03:05:00|44.84|42.84|44.81|42.81|44.86|42.86|44.78|42.78|0
1743563400000|2025-04-02 03:10:00|44.82|42.82|44.84|42.84|44.85|42.85|44.78|42.78|0
1743563700000|2025-04-02 03:15:00|44.83|42.83|44.89|42.89|44.9|42.9|44.79|42.79|0
1743564000000|2025-04-02 03:20:00|44.86|42.86|44.85|42.85|44.92|42.92|44.8|42.8|0
1743564300000|2025-04-02 03:25:00|44.86|42.86|44.83|42.83|44.88|42.88|44.81|42.81|0
1743564600000|2025-04-02 03:30:00|44.81|42.81|44.89|42.89|44.93|42.93|44.81|42.81|0
1743564900000|2025-04-02 03:35:00|44.91|42.91|45.08|43.08|45.1|43.1|44.86|42.86|0
1743565200000|2025-04-02 03:40:00|45.1|43.1|45.09|43.09|45.12|43.12|44.99|42.99|0
1743565500000|2025-04-02 03:45:00|45.07|43.07|45.09|43.09|45.18|43.18|45|43|0
1743565800000|2025-04-02 03:50:00|45.1|43.1|45.04|43.04|45.12|43.12|45|43|0
1743566100000|2025-04-02 03:55:00|45.05|43.05|45.02|43.02|45.06|43.06|45.01|43.01|0
1743566400000|2025-04-02 04:00:00|45.04|43.04|45.03|43.03|45.12|43.12|44.96|42.96|0
1743566700000|2025-04-02 04:05:00|45.04|43.04|45.01|43.01|45.04|43.04|44.97|42.97|0
1743567000000|2025-04-02 04:10:00|45|43|45.08|43.08|45.11|43.11|44.98|42.98|0
1743567300000|2025-04-02 04:15:00|45.09|43.09|45.02|43.02|45.12|43.12|44.98|42.98|0
1743567600000|2025-04-02 04:20:00|45|43|45.05|43.05|45.08|43.08|44.99|42.99|0
1743567900000|2025-04-02 04:25:00|45.06|43.06|45.06|43.06|45.07|43.07|44.99|42.99|0
1743568200000|2025-04-02 04:30:00|45.04|43.04|45.01|43.01|45.12|43.12|44.98|42.98|0
1743568500000|2025-04-02 04:35:00|44.99|42.99|45.02|43.02|45.07|43.07|44.98|42.98|0
1743568800000|2025-04-02 04:40:00|45.04|43.04|44.9|42.9|45.05|43.05|44.9|42.9|0
1743569100000|2025-04-02 04:45:00|44.88|42.88|44.88|42.88|44.98|42.98|44.86|42.86|0
1743569400000|2025-04-02 04:50:00|44.9|42.9|44.94|42.94|44.95|42.95|44.86|42.86|0
1743569700000|2025-04-02 04:55:00|44.96|42.96|44.87|42.87|44.96|42.96|44.85|42.85|0
1743570000000|2025-04-02 05:00:00|44.85|42.85|44.81|42.81|44.92|42.92|44.63|42.63|0
1743570300000|2025-04-02 05:05:00|44.83|42.83|44.89|42.89|44.94|42.94|44.77|42.77|0
1743570600000|2025-04-02 05:10:00|44.88|42.88|44.86|42.86|44.9|42.9|44.83|42.83|0
1743570900000|2025-04-02 05:15:00|44.88|42.88|44.86|42.86|44.91|42.91|44.83|42.83|0
1743571200000|2025-04-02 05:20:00|44.82|42.82|44.87|42.87|44.94|42.94|44.78|42.78|0
1743571500000|2025-04-02 05:25:00|44.89|42.89|44.96|42.96|45|43|44.82|42.82|0
1743571800000|2025-04-02 05:30:00|44.92|42.92|44.87|42.87|45|43|44.82|42.82|0
1743572100000|2025-04-02 05:35:00|44.86|42.86|44.93|42.93|44.97|42.97|44.86|42.86|0
1743572400000|2025-04-02 05:40:00|44.92|42.92|44.82|42.82|44.98|42.98|44.82|42.82|0
1743572700000|2025-04-02 05:45:00|44.84|42.84|44.91|42.91|44.91|42.91|44.8|42.8|0
1743573000000|2025-04-02 05:50:00|44.88|42.88|44.97|42.97|45.08|43.08|44.84|42.84|0
1743573300000|2025-04-02 05:55:00|44.95|42.95|45.43|43.43|45.43|43.43|44.92|42.92|0
1743573600000|2025-04-02 06:00:00|45.45|43.45|45.44|43.44|45.55|43.55|45.38|43.38|0
1743573900000|2025-04-02 06:05:00|45.4|43.4|45.25|43.25|45.52|43.52|45.23|43.23|0
1743574200000|2025-04-02 06:10:00|45.26|43.26|45.25|43.25|45.28|43.28|45.04|43.04|0
1743574500000|2025-04-02 06:15:00|45.22|43.22|44.59|42.59|45.29|43.29|44.56|42.56|0
1743574800000|2025-04-02 06:20:00|44.57|42.57|44.55|42.55|44.76|42.76|44.51|42.51|0
1743575100000|2025-04-02 06:25:00|44.62|42.62|44.83|42.83|44.95|42.95|44.57|42.57|0
1743575400000|2025-04-02 06:30:00|44.81|42.81|44.94|42.94|44.97|42.97|44.76|42.76|0
1743575700000|2025-04-02 06:35:00|44.88|42.88|44.85|42.85|44.96|42.96|44.78|42.78|0
1743576000000|2025-04-02 06:40:00|44.82|42.82|44.76|42.76|44.91|42.91|44.72|42.72|0
1743576300000|2025-04-02 06:45:00|44.74|42.74|44.86|42.86|44.93|42.93|44.54|42.54|0
1743576600000|2025-04-02 06:50:00|44.83|42.83|44.81|42.81|44.88|42.88|44.74|42.74|0
1743576900000|2025-04-02 06:55:00|44.8|42.8|44.86|42.86|44.98|42.98|44.74|42.74|0
1743577200000|2025-04-02 07:00:00|44.9|42.9|44.95|42.95|45.08|43.08|44.48|42.48|0
1743577500000|2025-04-02 07:05:00|44.94|42.94|45.3|43.3|45.47|43.47|44.84|42.84|0
1743577800000|2025-04-02 07:10:00|45.27|43.27|45.36|43.36|45.45|43.45|45.16|43.16|0
1743578100000|2025-04-02 07:15:00|45.34|43.34|45.2|43.2|45.46|43.46|45.12|43.12|0
1743578400000|2025-04-02 07:20:00|45.15|43.15|45.39|43.39|45.5|43.5|45.06|43.06|0
1743578700000|2025-04-02 07:25:00|45.35|43.35|45.39|43.39|45.61|43.61|45.29|43.29|0
1743579000000|2025-04-02 07:30:00|45.31|43.31|45.39|43.39|45.6|43.6|45.31|43.31|0
1743579300000|2025-04-02 07:35:00|45.38|43.38|45.56|43.56|45.76|43.76|45.36|43.36|0
1743579600000|2025-04-02 07:40:00|45.52|43.52|45.56|43.56|45.65|43.65|45.38|43.38|0
1743579900000|2025-04-02 07:45:00|45.57|43.57|45.54|43.54|45.72|43.72|45.48|43.48|0
1743580200000|2025-04-02 07:50:00|45.56|43.56|45.6|43.6|45.7|43.7|45.46|43.46|0
1743580500000|2025-04-02 07:55:00|45.59|43.59|45.73|43.73|46.01|44.01|45.53|43.53|0
1743580800000|2025-04-02 08:00:00|45.76|43.76|45.94|43.94|46.14|44.14|45.64|43.64|0
1743581100000|2025-04-02 08:05:00|45.96|43.96|46.02|44.02|46.14|44.14|45.87|43.87|0
1743581400000|2025-04-02 08:10:00|46|44|45.94|43.94|46.05|44.05|45.85|43.85|0
1743581700000|2025-04-02 08:15:00|45.96|43.96|45.86|43.86|46.01|44.01|45.78|43.78|0
1743582000000|2025-04-02 08:20:00|45.88|43.88|45.77|43.77|45.98|43.98|45.65|43.65|0
1743582300000|2025-04-02 08:25:00|45.72|43.72|45.61|43.61|45.79|43.79|45.5|43.5|0
1743582600000|2025-04-02 08:30:00|45.59|43.59|45.36|43.36|45.7|43.7|45.25|43.25|0
1743582900000|2025-04-02 08:35:00|45.4|43.4|45.36|43.36|45.48|43.48|45.21|43.21|0
1743583200000|2025-04-02 08:40:00|45.39|43.39|45.18|43.18|45.39|43.39|45.02|43.02|0
1743583500000|2025-04-02 08:45:00|45.17|43.17|45.21|43.21|45.31|43.31|45.07|43.07|0
1743583800000|2025-04-02 08:50:00|45.2|43.2|45.48|43.48|45.57|43.57|45.16|43.16|0
1743584100000|2025-04-02 08:55:00|45.52|43.52|45.72|43.72|45.8|43.8|45.45|43.45|0
1743584400000|2025-04-02 09:00:00|45.74|43.74|45.81|43.81|45.84|43.84|45.7|43.7|0
1743584700000|2025-04-02 09:05:00|45.83|43.83|45.36|43.36|45.88|43.88|45.33|43.33|0
1743585000000|2025-04-02 09:10:00|45.38|43.38|45.42|43.42|45.48|43.48|45.26|43.26|0
1743585300000|2025-04-02 09:15:00|45.47|43.47|45.69|43.69|45.84|43.84|45.35|43.35|0
1743585600000|2025-04-02 09:20:00|45.72|43.72|45.7|43.7|45.79|43.79|45.64|43.64|0
1743585900000|2025-04-02 09:25:00|45.71|43.71|46.08|44.08|46.1|44.1|45.7|43.7|0
1743586200000|2025-04-02 09:30:00|46.09|44.09|45.8|43.8|46.13|44.13|45.78|43.78|0
1743586500000|2025-04-02 09:35:00|45.84|43.84|45.6|43.6|45.89|43.89|45.5|43.5|0
1743586800000|2025-04-02 09:40:00|45.61|43.61|45.57|43.57|45.65|43.65|45.46|43.46|0
1743587100000|2025-04-02 09:45:00|45.61|43.61|45.7|43.7|45.75|43.75|45.53|43.53|0
1743587400000|2025-04-02 09:50:00|45.72|43.72|46.08|44.08|46.08|44.08|45.67|43.67|0
1743587700000|2025-04-02 09:55:00|46.01|44.01|46|44|46.16|44.16|45.93|43.93|0
1743588000000|2025-04-02 10:00:00|45.98|43.98|46.77|44.77|47.64|45.64|45.93|43.93|0
1743588300000|2025-04-02 10:05:00|46.74|44.74|46.41|44.41|46.85|44.85|46.33|44.33|0
1743588600000|2025-04-02 10:10:00|46.42|44.42|46.58|44.58|46.72|44.72|46.32|44.32|0
1743588900000|2025-04-02 10:15:00|46.52|44.52|46.47|44.47|46.75|44.75|46.37|44.37|0
1743589200000|2025-04-02 10:20:00|46.49|44.49|46.89|44.89|46.9|44.9|46.39|44.39|0
1743589500000|2025-04-02 10:25:00|46.87|44.87|46.89|44.89|47.31|45.31|46.74|44.74|0
1743589800000|2025-04-02 10:30:00|46.96|44.96|47.01|45.01|47.12|45.12|46.84|44.84|0
1743590100000|2025-04-02 10:35:00|47.02|45.02|47.49|45.49|47.66|45.66|47.02|45.02|0
1743590400000|2025-04-02 10:40:00|47.46|45.46|47.85|45.85|47.85|45.85|47.39|45.39|0
1743590700000|2025-04-02 10:45:00|47.75|45.75|47.25|45.25|47.79|45.79|47.21|45.21|0
1743591000000|2025-04-02 10:50:00|47.23|45.23|47.22|45.22|47.34|45.34|47.12|45.12|0
1743591300000|2025-04-02 10:55:00|47.23|45.23|47.65|45.65|47.66|45.66|47.15|45.15|0
1743591600000|2025-04-02 11:00:00|47.64|45.64|47.97|45.97|48.1|46.1|47.55|45.55|0
1743591900000|2025-04-02 11:05:00|47.98|45.98|47.46|45.46|48.05|46.05|47.37|45.37|0
1743592200000|2025-04-02 11:10:00|47.48|45.48|47.51|45.51|47.54|45.54|47.33|45.33|0
1743592500000|2025-04-02 11:15:00|47.49|45.49|47.47|45.47|47.63|45.63|47.34|45.34|0
1743592800000|2025-04-02 11:20:00|47.48|45.48|47.61|45.61|47.77|45.77|47.42|45.42|0
1743593100000|2025-04-02 11:25:00|47.63|45.63|47.64|45.64|47.81|45.81|47.6|45.6|0
1743593400000|2025-04-02 11:30:00|47.66|45.66|47.61|45.61|47.86|45.86|47.48|45.48|0
1743593700000|2025-04-02 11:35:00|47.63|45.63|47.79|45.79|47.83|45.83|47.54|45.54|0
1743594000000|2025-04-02 11:40:00|47.75|45.75|48.06|46.06|48.35|46.35|47.75|45.75|0
1743594300000|2025-04-02 11:45:00|48.08|46.08|47.77|45.77|48.12|46.12|47.7|45.7|0
1743594600000|2025-04-02 11:50:00|47.78|45.78|47.83|45.83|47.92|45.92|47.62|45.62|0
1743594900000|2025-04-02 11:55:00|47.8|45.8|48.15|46.15|48.32|46.32|47.71|45.71|0
1743595200000|2025-04-02 12:00:00|48.12|46.12|48.66|46.66|48.89|46.89|48.08|46.08|0
1743595500000|2025-04-02 12:05:00|48.71|46.71|49.22|47.22|49.4|47.4|48.69|46.69|0
1743595800000|2025-04-02 12:10:00|49.28|47.28|48.98|46.98|49.51|47.51|48.75|46.75|0
1743596100000|2025-04-02 12:15:00|48.97|46.97|49.12|47.12|49.35|47.35|48.52|46.52|0
1743596400000|2025-04-02 12:20:00|49.14|47.14|49.41|47.41|49.63|47.63|49|47|0
1743596700000|2025-04-02 12:25:00|49.5|47.5|50.36|48.36|50.36|48.36|49.42|47.42|0
1743597000000|2025-04-02 12:30:00|50.33|48.33|49.89|47.89|50.38|48.38|49.73|47.73|0
1743597300000|2025-04-02 12:35:00|49.91|47.91|49.67|47.67|50.01|48.01|49.63|47.63|0
1743597600000|2025-04-02 12:40:00|49.65|47.65|49.6|47.6|49.77|47.77|49.38|47.38|0
1743597900000|2025-04-02 12:45:00|49.58|47.58|49.23|47.23|49.6|47.6|49.09|47.09|0
1743598200000|2025-04-02 12:50:00|49.25|47.25|49.16|47.16|49.46|47.46|48.97|46.97|0
1743598500000|2025-04-02 12:55:00|49.3|47.3|49.21|47.21|49.32|47.32|49.05|47.05|0
1743598800000|2025-04-02 13:00:00|49.22|47.22|49.57|47.57|49.77|47.77|49.19|47.19|0
1743599100000|2025-04-02 13:05:00|49.56|47.56|49.24|47.24|49.67|47.67|49.07|47.07|0
1743599400000|2025-04-02 13:10:00|49.33|47.33|49.73|47.73|49.76|47.76|49.18|47.18|0
1743599700000|2025-04-02 13:15:00|49.71|47.71|49.58|47.58|49.81|47.81|49.46|47.46|0
1743600000000|2025-04-02 13:20:00|49.56|47.56|49.9|47.9|49.96|47.96|49.33|47.33|0
1743600300000|2025-04-02 13:25:00|50.2|47.6|50.45|47.85|50.64|48.04|50.07|47.47|0
1743600600000|2025-04-02 13:30:00|50|48|48|46|50.23|48.23|47.84|45.84|0
1743600900000|2025-04-02 13:35:00|47.99|45.99|46.38|44.38|48.13|46.13|46.28|44.28|0
1743601200000|2025-04-02 13:40:00|46.3|44.3|46.21|44.21|47|45|45.89|43.89|0
1743601500000|2025-04-02 13:45:00|46.25|44.25|45.81|43.81|46.42|44.42|45.64|43.64|0
1743601800000|2025-04-02 13:50:00|45.78|43.78|46.28|44.28|46.28|44.28|45.3|43.3|0
1743602100000|2025-04-02 13:55:00|46.37|44.37|45.96|43.96|46.5|44.5|45.79|43.79|0
1743602400000|2025-04-02 14:00:00|45.94|43.94|44.47|42.47|46.32|44.32|44.43|42.43|0
1743602700000|2025-04-02 14:05:00|44.62|42.62|45.6|43.6|45.84|43.84|44.47|42.47|0
1743603000000|2025-04-02 14:10:00|45.62|43.62|45.53|43.53|46.32|44.32|45.14|43.14|0
1743603300000|2025-04-02 14:15:00|45.62|43.62|44.75|42.75|45.69|43.69|44.59|42.59|0
1743603600000|2025-04-02 14:20:00|44.81|42.81|44.29|42.29|45.28|43.28|44.28|42.28|0
1743603900000|2025-04-02 14:25:00|44.27|42.27|44.22|42.22|45.09|43.09|44.16|42.16|0
1743604200000|2025-04-02 14:30:00|44.2|42.2|44.05|42.05|44.4|42.4|43.47|41.47|0
1743604500000|2025-04-02 14:35:00|44.07|42.07|43.8|41.8|44.49|42.49|43.76|41.76|0
1743604800000|2025-04-02 14:40:00|43.84|41.84|44.12|42.12|44.39|42.39|43.51|41.51|0
1743605100000|2025-04-02 14:45:00|44.1|42.1|43.72|41.72|44.17|42.17|43.57|41.57|0
1743605400000|2025-04-02 14:50:00|43.74|41.74|43.73|41.73|43.78|41.78|43.34|41.34|0
1743605700000|2025-04-02 14:55:00|43.74|41.74|43.04|41.04|43.85|41.85|42.86|40.86|0
1743606000000|2025-04-02 15:00:00|43.1|41.1|43.28|41.28|43.7|41.7|43.01|41.01|0
1743606300000|2025-04-02 15:05:00|43.32|41.32|43.18|41.18|43.48|41.48|43.07|41.07|0
1743606600000|2025-04-02 15:10:00|43.16|41.16|43.8|41.8|43.95|41.95|43.02|41.02|0
1743606900000|2025-04-02 15:15:00|43.84|41.84|43.54|41.54|44.2|42.2|43.54|41.54|0
1743607200000|2025-04-02 15:20:00|43.59|41.59|42.57|40.57|43.65|41.65|42.46|40.46|0
1743607500000|2025-04-02 15:25:00|42.6|40.6|42.28|40.28|42.61|40.61|41.92|39.92|0
1743607800000|2025-04-02 15:30:00|42.3|40.3|41.94|39.94|42.5|40.5|41.91|39.91|0
1743608100000|2025-04-02 15:35:00|41.99|39.99|42.05|40.05|42.41|40.41|41.92|39.92|0
1743608400000|2025-04-02 15:40:00|42.03|40.03|42.73|40.73|42.81|40.81|41.88|39.88|0
1743608700000|2025-04-02 15:45:00|42.79|40.79|43.2|41.2|43.35|41.35|42.6|40.6|0
1743609000000|2025-04-02 15:50:00|43.18|41.18|42.92|40.92|43.73|41.73|42.87|40.87|0
1743609300000|2025-04-02 15:55:00|42.96|40.96|42.6|40.6|43.06|41.06|42.2|40.2|0
1743609600000|2025-04-02 16:00:00|42.58|40.58|42.57|40.57|42.74|40.74|42.26|40.26|0
1743609900000|2025-04-02 16:05:00|42.55|40.55|42.4|40.4|42.74|40.74|42.4|40.4|0
1743610200000|2025-04-02 16:10:00|42.42|40.42|41.71|39.71|42.53|40.53|41.67|39.67|0
1743610500000|2025-04-02 16:15:00|41.74|39.74|41.68|39.68|41.95|39.95|41.55|39.55|0
1743610800000|2025-04-02 16:20:00|41.7|39.7|41.43|39.43|41.85|39.85|41.3|39.3|0
1743611100000|2025-04-02 16:25:00|41.47|39.47|41.03|39.03|41.65|39.65|41.01|39.01|0
1743611400000|2025-04-02 16:30:00|41.01|39.01|40.9|38.9|41.18|39.18|40.75|38.75|0
1743611700000|2025-04-02 16:35:00|40.91|38.91|41.1|39.1|41.58|39.58|40.89|38.89|0
1743612000000|2025-04-02 16:40:00|41.06|39.06|40.65|38.65|41.31|39.31|40.62|38.62|0
1743612300000|2025-04-02 16:45:00|40.64|38.64|39.76|37.76|40.83|38.83|39.61|37.61|0
1743612600000|2025-04-02 16:50:00|39.74|37.74|39.9|37.9|39.98|37.98|39.31|37.31|0
1743612900000|2025-04-02 16:55:00|39.88|37.88|39.62|37.62|40.1|38.1|39.5|37.5|0
1743613200000|2025-04-02 17:00:00|39.66|37.66|39.14|37.14|39.7|37.7|39.07|37.07|0
1743613500000|2025-04-02 17:05:00|39.16|37.16|38.98|36.98|39.29|37.29|38.88|36.88|0
1743613800000|2025-04-02 17:10:00|39.02|37.02|38.98|36.98|39.07|37.07|38.44|36.44|0
1743614100000|2025-04-02 17:15:00|38.97|36.97|39.18|37.18|39.4|37.4|38.95|36.95|0
1743614400000|2025-04-02 17:20:00|39.16|37.16|39.44|37.44|39.76|37.76|39.08|37.08|0
1743614700000|2025-04-02 17:25:00|39.45|37.45|39.82|37.82|39.82|37.82|39.39|37.39|0
1743615000000|2025-04-02 17:30:00|39.86|37.86|40.2|38.2|40.56|38.56|39.79|37.79|0
1743615300000|2025-04-02 17:35:00|40.21|38.21|40.35|38.35|40.68|38.68|40.18|38.18|0
1743615600000|2025-04-02 17:40:00|40.33|38.33|40.98|38.98|41.21|39.21|40.22|38.22|0
1743615900000|2025-04-02 17:45:00|41|39|41.28|39.28|41.55|39.55|41|39|0
1743616200000|2025-04-02 17:50:00|41.32|39.32|41.33|39.33|41.88|39.88|41.28|39.28|0
1743616500000|2025-04-02 17:55:00|41.27|39.27|41.16|39.16|41.35|39.35|40.89|38.89|0
1743616800000|2025-04-02 18:00:00|41.19|39.19|41.66|39.66|41.72|39.72|41.02|39.02|0
1743617100000|2025-04-02 18:05:00|41.64|39.64|42.22|40.22|42.48|40.48|41.64|39.64|0
1743617400000|2025-04-02 18:10:00|42.2|40.2|42.09|40.09|42.49|40.49|41.99|39.99|0
1743617700000|2025-04-02 18:15:00|42.11|40.11|42.57|40.57|42.67|40.67|41.91|39.91|0
1743618000000|2025-04-02 18:20:00|42.55|40.55|42.91|40.91|42.97|40.97|42.33|40.33|0
1743618300000|2025-04-02 18:25:00|42.95|40.95|43.58|41.58|43.72|41.72|42.64|40.64|0
1743618600000|2025-04-02 18:30:00|43.62|41.62|42.86|40.86|43.72|41.72|42.83|40.83|0
1743618900000|2025-04-02 18:35:00|42.87|40.87|41.94|39.94|43.08|41.08|41.8|39.8|0
1743619200000|2025-04-02 18:40:00|41.9|39.9|41.89|39.89|42.02|40.02|41.4|39.4|0
1743619500000|2025-04-02 18:45:00|41.9|39.9|41.9|39.9|42.26|40.26|41.68|39.68|0
1743619800000|2025-04-02 18:50:00|41.92|39.92|42.24|40.24|42.58|40.58|41.92|39.92|0
1743620100000|2025-04-02 18:55:00|42.3|40.3|43.55|41.55|43.62|41.62|42.22|40.22|0
1743620400000|2025-04-02 19:00:00|43.43|41.43|42.2|40.2|43.43|41.43|42.16|40.16|0
1743620700000|2025-04-02 19:05:00|42.22|40.22|42.2|40.2|42.53|40.53|41.97|39.97|0
1743621000000|2025-04-02 19:10:00|42.25|40.25|42.6|40.6|42.72|40.72|42.19|40.19|0
1743621300000|2025-04-02 19:15:00|42.62|40.62|42.86|40.86|43.16|41.16|42.27|40.27|0
1743621600000|2025-04-02 19:20:00|42.84|40.84|42.28|40.28|42.9|40.9|42.05|40.05|0
1743621900000|2025-04-02 19:25:00|42.26|40.26|41.86|39.86|42.67|40.67|41.73|39.73|0
1743622200000|2025-04-02 19:30:00|41.82|39.82|41.13|39.13|42.22|40.22|40.87|38.87|0
1743622500000|2025-04-02 19:35:00|41.17|39.17|41.19|39.19|41.4|39.4|40.89|38.89|0
1743622800000|2025-04-02 19:40:00|41.17|39.17|40.6|38.6|41.24|39.24|40.58|38.58|0
1743623100000|2025-04-02 19:45:00|40.62|38.62|40.23|38.23|40.74|38.74|40.21|38.21|0
1743623400000|2025-04-02 19:50:00|40.25|38.25|40.46|38.46|40.89|38.89|40.06|38.06|0
1743623700000|2025-04-02 19:55:00|40.5|38.5|41.34|38.34|41.34|38.72|40.08|38.05|0
1743624000000|2025-04-02 20:00:00|41.28|38.28|41.33|38.33|41.64|38.64|41.15|38.15|0
1743624300000|2025-04-02 20:05:00|41.31|38.31|41.13|38.13|41.99|38.99|40.98|37.98|0
1743624600000|2025-04-02 20:10:00|41.21|38.21|38.07|34.47|42.38|39.38|30.24|27.03|0
1743624900000|2025-04-02 20:15:00|37.87|34.27|38.47|33.47|39.68|35.2|36.87|32.23|0
1743625200000|2025-04-02 20:20:00|38.49|33.49|38.91|33.91|40.57|35.57|38.47|33.47|0
1743625500000|2025-04-02 20:25:00|38.86|33.86|49.1|44.1|50.48|45.48|38.59|33.59|0
1743625800000|2025-04-02 20:30:00|49.08|44.08|49.81|44.81|53.5|48.5|49.08|44.08|0
1743626100000|2025-04-02 20:35:00|49.84|44.84|52.57|47.57|57.58|52.58|49.77|44.77|0
1743626400000|2025-04-02 20:40:00|52.52|47.52|54.76|49.76|56.58|51.58|51.84|46.84|0
1743626700000|2025-04-02 20:45:00|54.38|49.38|53.77|48.77|55.24|50.24|53.52|48.52|0
1743627000000|2025-04-02 20:50:00|53.65|48.65|55.2|50.2|55.42|50.42|53.62|48.62|0
1743627300000|2025-04-02 20:55:00|56.02|49.52|55.59|49.09|56.22|49.72|54.94|48.44|0
1743627600000|2025-04-02 21:00:00|55.53|49.03|55.5|49|55.97|49.47|55.34|48.84|0
1743627900000|2025-04-02 21:05:00|55.51|49.01|56.34|49.84|56.34|49.84|55.5|49|0
1743628200000|2025-04-02 21:10:00|56.35|49.85|57.51|51.01|57.92|51.42|56.35|49.85|0
1743628500000|2025-04-02 21:15:00|57.57|51.07|55.32|51.16|57.57|51.24|55.1|50.06|0
1743628800000|2025-04-02 21:20:00|55.33|51.17|55.28|51.12|55.66|51.5|55.13|50.97|0
1743629100000|2025-04-02 21:25:00|55.27|51.11|56.08|51.92|56.19|52.03|55.22|51.06|0
1743629400000|2025-04-02 21:30:00|56.06|51.9|55.78|51.62|56.4|52.24|55.57|51.41|0
1743629700000|2025-04-02 21:35:00|55.79|51.63|56.06|51.9|56.19|52.03|55.72|51.56|0
1743630000000|2025-04-02 21:40:00|56.05|51.89|56.23|52.07|56.26|52.1|55.6|51.44|0
1743630300000|2025-04-02 21:45:00|56.24|52.08|57.08|52.92|57.39|53.23|56.21|52.05|0
1743630600000|2025-04-02 21:50:00|57.04|52.88|56.47|52.31|57.08|52.92|56.23|52.07|0
1743630900000|2025-04-02 21:55:00|56.48|52.32|58.27|54.11|58.55|54.39|56.48|52.32|0
1743631200000|2025-04-02 22:00:00|57.9|53.74|60.2|56.04|61.17|57.01|57.9|53.74|0
1743631500000|2025-04-02 22:05:00|60.23|56.07|61.18|57.02|61.87|57.71|60.07|55.91|0
1743631800000|2025-04-02 22:10:00|61.15|56.99|61.35|57.19|62.17|58.01|60.72|56.56|0
1743632100000|2025-04-02 22:15:00|61.42|57.26|62.71|58.55|63.05|58.89|61.12|56.96|0
1743632400000|2025-04-02 22:20:00|62.77|58.61|62.59|58.43|65.09|60.93|62.48|58.32|0
1743632700000|2025-04-02 22:25:00|62.49|58.33|61.29|57.13|63.31|59.15|61.19|57.03|0
1743633000000|2025-04-02 22:30:00|61.26|57.1|61.18|57.02|61.89|57.73|60.75|56.59|0
1743633300000|2025-04-02 22:35:00|61.04|56.88|61.49|57.33|61.52|57.36|59.82|55.66|0
1743633600000|2025-04-02 22:40:00|61.35|57.19|61.55|57.39|61.92|57.76|60.84|56.68|0
1743633900000|2025-04-02 22:45:00|61.53|57.37|62.48|58.32|63.3|59.14|60.77|56.61|0
1743634200000|2025-04-02 22:50:00|62.41|58.25|62.14|57.98|62.41|58.25|61.36|57.2|0
1743634500000|2025-04-02 22:55:00|62.11|57.95|62.14|57.98|62.57|58.41|61.68|57.52|0
1743634800000|2025-04-02 23:00:00|62.16|58|64.21|60.05|64.49|60.33|62.14|57.98|0
1743635100000|2025-04-02 23:05:00|64.19|60.03|63.48|59.32|65.02|60.86|63.06|58.9|0
1743635400000|2025-04-02 23:10:00|63.4|59.24|62.82|58.66|63.55|59.39|62.61|58.45|0
1743635700000|2025-04-02 23:15:00|62.85|58.69|64.01|59.85|64.01|59.85|62.85|58.69|0
1743636000000|2025-04-02 23:20:00|63.99|59.83|63.3|59.14|64.13|59.97|63.16|59|0
1743636300000|2025-04-02 23:25:00|63.38|59.22|63.2|59.04|64.18|60.02|63.19|59.03|0
1743636600000|2025-04-02 23:30:00|63.17|59.01|63.71|59.55|63.9|59.74|63.12|58.96|0
1743636900000|2025-04-02 23:35:00|63.68|59.52|63.74|59.58|63.96|59.8|63.47|59.31|0
1743637200000|2025-04-02 23:40:00|63.76|59.6|64.57|60.41|64.65|60.49|63.76|59.6|0
1743637500000|2025-04-02 23:45:00|64.65|60.49|63.97|59.81|65.02|60.86|63.76|59.6|0
1743637800000|2025-04-02 23:50:00|64.04|59.88|64.44|60.28|64.77|60.61|63.86|59.7|0
1743638100000|2025-04-02 23:55:00|64.49|60.33|63.91|59.75|64.63|60.47|63.7|59.54|0
1743638400000|2025-04-03 00:00:00|63.81|59.65|63.05|58.89|63.85|59.69|62.95|58.79|0
1743638700000|2025-04-03 00:05:00|62.93|58.77|62.98|58.82|63.25|59.09|62.48|58.32|0
1743639000000|2025-04-03 00:10:00|63.03|58.87|62.51|58.35|63.38|59.22|62.16|58|0
1743639300000|2025-04-03 00:15:00|62.49|58.33|63.12|59.92|65.06|61.86|59.88|56.68|0
1743639600000|2025-04-03 00:20:00|63.25|60.05|62.54|59.34|63.4|60.2|62.26|59.06|0
1743639900000|2025-04-03 00:25:00|62.55|59.35|62.62|59.42|63.36|60.16|61.89|58.69|0
1743640200000|2025-04-03 00:30:00|62.61|59.41|61.61|58.41|62.77|59.57|61.36|58.16|0
1743640500000|2025-04-03 00:35:00|61.79|58.59|61.25|58.05|62.02|58.82|60.69|57.49|0
1743640800000|2025-04-03 00:40:00|61.21|58.01|62.13|58.93|62.16|58.96|61.19|57.99|0
1743641100000|2025-04-03 00:45:00|62.17|58.97|62.24|59.44|62.66|59.86|61.75|58.67|0
1743641400000|2025-04-03 00:50:00|62.25|59.45|62.8|60|63.02|60.22|62.23|59.43|0
1743641700000|2025-04-03 00:55:00|62.83|60.03|63.63|60.83|64.18|61.38|62.83|60.03|0
1743642000000|2025-04-03 01:00:00|63.64|60.84|62.79|59.99|63.71|60.91|62.65|59.85|0
1743642300000|2025-04-03 01:05:00|62.93|60.13|62.22|59.42|63.37|60.57|61.91|59.11|0
1743642600000|2025-04-03 01:10:00|62.28|59.48|61.82|59.02|62.36|59.56|61.58|58.78|0
1743642900000|2025-04-03 01:15:00|61.87|59.07|62.48|59.68|62.73|59.93|61.6|58.8|0
1743643200000|2025-04-03 01:20:00|62.49|59.69|61.32|58.52|62.65|59.85|61.09|58.29|0
1743643500000|2025-04-03 01:25:00|61.31|58.51|61.45|58.65|61.74|58.94|61.14|58.34|0
1743643800000|2025-04-03 01:30:00|61.38|58.58|62.31|59.51|62.49|59.69|61.37|58.57|0
1743644100000|2025-04-03 01:35:00|62.28|59.48|61.98|59.18|62.41|59.61|61.72|58.92|0
1743644400000|2025-04-03 01:40:00|61.97|59.17|61.57|58.77|62.45|59.65|61.55|58.75|0
1743644700000|2025-04-03 01:45:00|61.56|58.76|60.61|57.81|61.84|59.04|60.61|57.81|0
1743645000000|2025-04-03 01:50:00|60.6|57.8|60.58|57.78|60.7|57.9|59.67|56.87|0
1743645300000|2025-04-03 01:55:00|60.6|57.8|61.34|58.54|61.52|58.72|60.27|57.47|0
1743645600000|2025-04-03 02:00:00|61.33|58.53|60.72|57.92|61.41|58.61|60.28|57.48|0
1743645900000|2025-04-03 02:05:00|60.77|57.97|60.89|58.09|61.24|58.44|60.4|57.6|0
1743646200000|2025-04-03 02:10:00|60.95|58.15|60.6|57.8|61.15|58.35|60.41|57.61|0
1743646500000|2025-04-03 02:15:00|60.68|57.88|61.49|58.69|61.93|59.13|60.15|57.35|0
1743646800000|2025-04-03 02:20:00|61.45|58.65|60.53|57.73|61.6|58.8|60.53|57.73|0
1743647100000|2025-04-03 02:25:00|60.52|57.72|60.16|57.36|60.59|57.79|59.99|57.19|0
1743647400000|2025-04-03 02:30:00|60.1|57.3|60.83|58.03|60.9|58.1|60.02|57.22|0
1743647700000|2025-04-03 02:35:00|60.85|58.05|60.6|57.8|60.98|58.18|60.51|57.71|0
1743648000000|2025-04-03 02:40:00|60.58|57.78|60.94|58.14|61.32|58.52|60.47|57.67|0
1743648300000|2025-04-03 02:45:00|60.82|58.02|59.83|57.03|61.03|58.23|59.5|56.7|0
1743648600000|2025-04-03 02:50:00|59.86|57.06|59.93|57.13|60.43|57.63|59.74|56.94|0
1743648900000|2025-04-03 02:55:00|59.88|57.08|59.4|56.6|59.91|57.11|59.38|56.58|0
1743649200000|2025-04-03 03:00:00|59.32|56.52|59.55|56.75|59.57|56.77|59.22|56.42|0
1743649500000|2025-04-03 03:05:00|59.53|56.73|59.97|57.17|60.09|57.29|59.44|56.64|0
1743649800000|2025-04-03 03:10:00|59.92|57.12|61.01|58.21|61.16|58.36|59.87|57.07|0
1743650100000|2025-04-03 03:15:00|61.03|58.23|60.47|57.67|61.18|58.38|60.36|57.56|0
1743650400000|2025-04-03 03:20:00|60.42|57.62|60.28|57.48|60.54|57.74|60.18|57.38|0
1743650700000|2025-04-03 03:25:00|60.32|57.52|60.29|57.49|60.74|57.94|60.14|57.34|0
1743651000000|2025-04-03 03:30:00|60.3|57.5|60.14|57.34|60.46|57.66|59.8|57|0
1743651300000|2025-04-03 03:35:00|60.15|57.35|60.28|57.48|60.44|57.64|59.89|57.09|0
1743651600000|2025-04-03 03:40:00|60.3|57.5|61.13|58.33|61.35|58.55|60.19|57.39|0
1743651900000|2025-04-03 03:45:00|61.1|58.3|60.81|58.01|61.2|58.4|60.7|57.9|0
1743652200000|2025-04-03 03:50:00|60.83|58.03|60.8|58|61.4|58.6|60.69|57.89|0
1743652500000|2025-04-03 03:55:00|60.78|57.98|60.46|57.66|60.99|58.19|60.46|57.66|0
1743652800000|2025-04-03 04:00:00|60.44|57.64|59.57|56.77|60.65|57.85|59.48|56.68|0
1743653100000|2025-04-03 04:05:00|59.62|56.82|59.44|56.64|59.82|57.02|59.2|56.4|0
1743653400000|2025-04-03 04:10:00|59.45|56.65|59.3|56.5|59.46|56.66|58.91|56.11|0
1743653700000|2025-04-03 04:15:00|59.29|56.49|59.51|56.71|59.58|56.78|59.06|56.26|0
1743654000000|2025-04-03 04:20:00|59.49|56.69|59.61|56.81|59.63|56.83|59.41|56.61|0
1743654300000|2025-04-03 04:25:00|59.6|56.8|60.74|57.94|60.75|57.95|59.57|56.77|0
1743654600000|2025-04-03 04:30:00|60.82|58.02|59.67|56.87|61.22|58.42|59.59|56.79|0
1743654900000|2025-04-03 04:35:00|59.65|56.85|59.7|56.9|59.76|56.96|59.32|56.52|0
1743655200000|2025-04-03 04:40:00|59.6|56.8|59.76|56.96|59.9|57.1|59.51|56.71|0
1743655500000|2025-04-03 04:45:00|59.75|56.95|60.41|57.61|60.62|57.82|59.68|56.88|0
1743655800000|2025-04-03 04:50:00|60.35|57.55|59.96|57.16|60.44|57.64|59.83|57.03|0
1743656100000|2025-04-03 04:55:00|59.99|57.19|60.11|57.31|60.21|57.41|59.72|56.92|0
1743656400000|2025-04-03 05:00:00|60.13|57.33|59.85|57.05|60.19|57.39|59.63|56.83|0
1743656700000|2025-04-03 05:05:00|59.83|57.03|59.81|57.01|60.1|57.3|59.51|56.71|0
1743657000000|2025-04-03 05:10:00|59.79|56.99|59.7|57.3|60.15|57.53|59.6|56.89|0
1743657300000|2025-04-03 05:15:00|59.85|57.45|60.58|58.18|60.65|58.25|59.79|57.39|0
1743657600000|2025-04-03 05:20:00|60.61|58.21|61.03|58.63|61.14|58.74|60.52|58.12|0
1743657900000|2025-04-03 05:25:00|61.09|58.69|61.19|58.79|61.53|59.13|60.84|58.44|0
1743658200000|2025-04-03 05:30:00|61.14|58.74|61.75|59.35|62.2|59.8|60.97|58.57|0
1743658500000|2025-04-03 05:35:00|61.56|59.16|61.83|59.43|62.28|59.88|61.56|59.16|0
1743658800000|2025-04-03 05:40:00|61.75|59.35|61.27|58.87|61.86|59.46|61.04|58.64|0
1743659100000|2025-04-03 05:45:00|61.31|58.91|61.89|59.49|62.01|59.61|60.75|58.35|0
1743659400000|2025-04-03 05:50:00|61.76|59.36|61.68|59.28|61.85|59.45|61.05|58.65|0
1743659700000|2025-04-03 05:55:00|61.7|59.3|62.34|59.94|62.41|60.01|61.56|59.16|0
1743660000000|2025-04-03 06:00:00|62.33|59.93|62.33|59.93|63.11|60.71|62.11|59.71|0
1743660300000|2025-04-03 06:05:00|62.22|59.82|61.74|59.34|62.63|60.23|61.31|58.91|0
1743660600000|2025-04-03 06:10:00|61.73|59.33|61.92|59.52|62.25|59.85|61.66|59.26|0
1743660900000|2025-04-03 06:15:00|61.75|59.35|61.89|59.49|62.34|59.94|61.75|59.35|0
1743661200000|2025-04-03 06:20:00|61.95|59.55|61.27|58.87|62.22|59.82|60.77|58.37|0
1743661500000|2025-04-03 06:25:00|61.22|58.82|61.05|58.65|61.76|59.36|61.01|58.61|0
1743661800000|2025-04-03 06:30:00|61.08|58.68|60.9|58.5|61.25|58.85|60.6|58.2|0
1743662100000|2025-04-03 06:35:00|60.86|58.46|60.48|58.08|61.04|58.64|60.3|57.9|0
1743662400000|2025-04-03 06:40:00|60.52|58.12|60.5|58.1|60.54|58.14|59.98|57.58|0
1743662700000|2025-04-03 06:45:00|60.35|57.95|60.19|57.79|61.3|58.9|60.19|57.79|0
1743663000000|2025-04-03 06:50:00|60.35|57.95|60.34|57.94|60.69|58.11|59.96|57.41|0
1743663300000|2025-04-03 06:55:00|60.29|57.89|62.41|59.41|62.61|59.61|60.29|57.89|0
1743663600000|2025-04-03 07:00:00|62.39|59.39|61.13|58.13|62.97|59.97|61.07|58.07|0
1743663900000|2025-04-03 07:05:00|61.21|58.21|60.69|57.69|61.71|58.71|60.12|57.12|0
1743664200000|2025-04-03 07:10:00|60.57|57.57|62.21|59.21|62.21|59.21|60.55|57.55|0
1743664500000|2025-04-03 07:15:00|61.94|58.94|62.47|59.47|62.6|59.6|61.45|58.45|0
1743664800000|2025-04-03 07:20:00|62.46|59.46|60.81|57.81|62.68|59.68|60.29|57.29|0
1743665100000|2025-04-03 07:25:00|60.92|57.92|60.16|57.16|60.92|57.92|59.91|56.91|0
1743665400000|2025-04-03 07:30:00|59.9|56.9|60.9|58.3|61.05|58.45|59.38|56.9|0
1743665700000|2025-04-03 07:35:00|60.75|58.15|61.61|59.01|61.61|59.01|60.6|58|0
1743666000000|2025-04-03 07:40:00|61.54|58.94|60.91|58.31|61.79|59.19|60.7|58.1|0
1743666300000|2025-04-03 07:45:00|60.66|58.06|60.5|57.9|60.87|58.27|60.11|57.51|0
1743666600000|2025-04-03 07:50:00|60.65|58.05|60.37|57.77|61.11|58.51|60.3|57.7|0
1743666900000|2025-04-03 07:55:00|60.42|57.82|59.64|57.04|60.42|57.82|59.36|56.76|0
1743667200000|2025-04-03 08:00:00|59.57|56.97|59.33|56.73|60.22|57.62|59.07|56.47|0
1743667500000|2025-04-03 08:05:00|59.37|56.77|59.02|56.42|59.84|57.24|58.96|56.36|0
1743667800000|2025-04-03 08:10:00|59.23|56.63|59.04|56.44|59.71|57.11|58.7|56.1|0
1743668100000|2025-04-03 08:15:00|59.03|56.43|58.41|55.81|59.03|56.43|58.3|55.7|0
1743668400000|2025-04-03 08:20:00|58.47|55.87|58.4|55.8|58.84|56.24|58.16|55.56|0
1743668700000|2025-04-03 08:25:00|58.39|55.79|58.03|55.43|58.48|55.88|57.97|55.37|0
1743669000000|2025-04-03 08:30:00|58.19|55.59|58.28|55.68|58.37|55.77|57.57|54.97|0
1743669300000|2025-04-03 08:35:00|58.21|55.61|57.95|55.35|58.54|55.94|57.38|54.78|0
1743669600000|2025-04-03 08:40:00|57.88|55.28|58.12|55.52|58.3|55.7|57.84|55.24|0
1743669900000|2025-04-03 08:45:00|58.09|55.49|58.28|55.68|58.54|55.94|58.03|55.43|0
1743670200000|2025-04-03 08:50:00|58.29|55.69|58.19|55.59|58.38|55.78|58.03|55.43|0
1743670500000|2025-04-03 08:55:00|58.12|55.52|56.92|54.52|58.28|55.68|56.82|54.42|0
1743670800000|2025-04-03 09:00:00|56.9|54.5|56.61|54.21|57.14|54.74|56.44|54.04|0
1743671100000|2025-04-03 09:05:00|56.6|54.2|57.98|55.58|58.06|55.66|56.47|54.07|0
1743671400000|2025-04-03 09:10:00|58.04|55.64|58.7|56.3|58.9|56.5|57.99|55.59|0
1743671700000|2025-04-03 09:15:00|58.73|56.33|58.69|56.29|59.17|56.77|58.45|56.05|0
1743672000000|2025-04-03 09:20:00|58.7|56.3|58.45|56.05|58.93|56.53|58.19|55.79|0
1743672300000|2025-04-03 09:25:00|58.57|56.17|59.14|56.74|59.33|56.93|58.53|56.13|0
1743672600000|2025-04-03 09:30:00|59.16|56.76|58.98|56.58|59.25|56.85|58.91|56.51|0
1743672900000|2025-04-03 09:35:00|58.74|56.34|58.07|55.67|58.94|56.54|58.04|55.64|0
1743673200000|2025-04-03 09:40:00|57.97|55.57|58.21|55.81|58.78|56.38|57.94|55.54|0
1743673500000|2025-04-03 09:45:00|58.19|55.79|59.88|57.48|60.39|57.99|58.19|55.79|0
1743673800000|2025-04-03 09:50:00|59.87|57.47|60.42|58.02|60.42|58.02|59.71|57.31|0
1743674100000|2025-04-03 09:55:00|60.44|58.04|60.28|57.88|60.69|58.29|59.98|57.58|0
1743674400000|2025-04-03 10:00:00|60.2|57.8|60.38|57.98|60.5|58.1|59.89|57.49|0
1743674700000|2025-04-03 10:05:00|60.37|57.97|60.23|57.83|61.1|58.7|60.21|57.81|0
1743675000000|2025-04-03 10:10:00|60.27|57.87|61.47|59.07|61.47|59.07|59.76|57.36|0
1743675300000|2025-04-03 10:15:00|61.54|59.14|61.28|58.88|61.73|59.33|60.69|58.29|0
1743675600000|2025-04-03 10:20:00|61.26|58.86|61.33|58.93|62.17|59.77|61.06|58.66|0
1743675900000|2025-04-03 10:25:00|61.35|58.95|61.99|59.59|62.41|60.01|61.09|58.69|0
1743676200000|2025-04-03 10:30:00|62.02|59.62|61.69|59.29|62.09|59.69|61.31|58.91|0
1743676500000|2025-04-03 10:35:00|61.68|59.28|61.86|59.46|62.05|59.65|61.53|59.13|0
1743676800000|2025-04-03 10:40:00|61.82|59.42|61.25|58.85|62.42|60.02|61.17|58.77|0
1743677100000|2025-04-03 10:45:00|61.24|58.84|62.7|60.3|62.71|60.31|61.03|58.63|0
1743677400000|2025-04-03 10:50:00|62.71|60.31|62.26|59.86|63.63|61.23|62.26|59.86|0
1743677700000|2025-04-03 10:55:00|62.23|59.83|61.87|59.47|62.3|59.9|61.55|59.15|0
1743678000000|2025-04-03 11:00:00|62|59.6|61.94|59.54|62.37|59.97|61.77|59.37|0
1743678300000|2025-04-03 11:05:00|62.02|59.62|61.58|59.18|62.02|59.62|60.9|58.5|0
1743678600000|2025-04-03 11:10:00|61.61|59.21|60.82|58.42|62.03|59.63|60.72|58.32|0
1743678900000|2025-04-03 11:15:00|60.84|58.44|61.6|59.2|61.84|59.44|60.81|58.41|0
1743679200000|2025-04-03 11:20:00|61.64|59.24|61.89|59.49|61.98|59.58|61.58|59.18|0
1743679500000|2025-04-03 11:25:00|61.9|59.5|61.9|59.5|62.62|60.22|61.69|59.29|0
1743679800000|2025-04-03 11:30:00|61.91|59.51|63.19|60.79|63.27|60.87|61.91|59.51|0
1743680100000|2025-04-03 11:35:00|63.21|60.81|61.47|59.07|63.21|60.81|61.21|58.81|0
1743680400000|2025-04-03 11:40:00|61.39|58.99|61.44|59.04|61.86|59.46|61.34|58.94|0
1743680700000|2025-04-03 11:45:00|61.39|58.99|61.89|59.49|62.06|59.66|61.18|58.78|0
1743681000000|2025-04-03 11:50:00|61.88|59.48|62|59.6|62.16|59.76|61.59|59.19|0
1743681300000|2025-04-03 11:55:00|62.01|59.61|61.86|59.46|62.26|59.86|61.3|58.9|0
1743681600000|2025-04-03 12:00:00|61.94|59.54|61.63|59.23|62.66|60.26|61.55|59.15|0
1743681900000|2025-04-03 12:05:00|61.65|59.25|60.82|58.32|61.79|59.35|60.61|58.11|0
1743682200000|2025-04-03 12:10:00|60.78|58.28|59.91|57.41|60.84|58.34|59.4|56.9|0
1743682500000|2025-04-03 12:15:00|59.99|57.49|60.68|58.18|60.99|58.49|59.99|57.49|0
1743682800000|2025-04-03 12:20:00|60.7|58.2|61.5|59|61.5|59|60.68|58.18|0
1743683100000|2025-04-03 12:25:00|61.45|58.95|61.77|59.27|62|59.5|61.33|58.83|0
1743683400000|2025-04-03 12:30:00|61.74|59.24|62.8|60.3|62.83|60.33|61.48|58.98|0
1743683700000|2025-04-03 12:35:00|62.82|60.32|63.37|60.87|63.81|61.31|61.98|59.48|0
1743684000000|2025-04-03 12:40:00|63.34|60.84|63.72|61.22|64.05|61.55|62.86|60.36|0
1743684300000|2025-04-03 12:45:00|63.76|61.26|64.97|62.47|65.08|62.58|63.73|61.23|0
1743684600000|2025-04-03 12:50:00|65.03|62.53|64.11|61.61|65.17|62.67|63.6|61.1|0
1743684900000|2025-04-03 12:55:00|64.15|61.65|65.51|63.01|65.66|63.16|63.9|61.4|0
1743685200000|2025-04-03 13:00:00|65.49|62.99|65.34|62.84|66.31|63.81|65.19|62.69|0
1743685500000|2025-04-03 13:05:00|65.31|62.81|65.04|62.54|66.31|63.81|64.99|62.49|0
1743685800000|2025-04-03 13:10:00|65.01|62.51|65.57|63.07|65.61|63.11|64.54|62.04|0
1743686100000|2025-04-03 13:15:00|65.54|63.04|65.52|63.02|66.06|63.56|65.27|62.77|0
1743686400000|2025-04-03 13:20:00|65.49|62.99|66.43|63.93|66.54|64.04|65.38|62.88|0
1743686700000|2025-04-03 13:25:00|66.8|63.55|64.88|61.63|66.8|63.55|64.61|61.36|0
1743687000000|2025-04-03 13:30:00|64.95|61.7|59.88|57.38|64.95|61.7|59|56.5|0
1743687300000|2025-04-03 13:35:00|59.87|57.37|59.34|56.84|61.62|59.12|59.34|56.84|0
1743687600000|2025-04-03 13:40:00|59.5|57|61.73|59.23|62.11|59.61|59.5|57|0
1743687900000|2025-04-03 13:45:00|61.67|59.17|63.31|60.81|63.82|61.32|61.67|59.17|0
1743688200000|2025-04-03 13:50:00|63.27|60.77|62.58|60.08|63.3|60.8|60.64|58.14|0
1743688500000|2025-04-03 13:55:00|62.44|59.94|63.2|60.7|64.32|61.82|61.83|59.33|0
1743688800000|2025-04-03 14:00:00|63.32|60.82|66.39|63.89|66.49|63.99|63.32|60.82|0
1743689100000|2025-04-03 14:05:00|66.53|64.03|67.24|64.74|67.42|64.92|65.51|63.01|0
1743689400000|2025-04-03 14:10:00|67.27|64.77|68.21|65.71|68.59|66.09|66.79|64.29|0
1743689700000|2025-04-03 14:15:00|67.98|65.48|68.23|65.73|68.23|65.73|66.65|64.15|0
1743690000000|2025-04-03 14:20:00|68.29|65.79|69.43|66.83|69.76|67.16|68.15|65.65|0
1743690300000|2025-04-03 14:25:00|69.34|66.74|67.82|65.22|69.55|66.95|67.19|64.59|0
1743690600000|2025-04-03 14:30:00|67.88|65.28|67.53|64.93|68.1|65.5|66.37|63.77|0
1743690900000|2025-04-03 14:35:00|67.75|65.15|68.21|65.61|68.48|65.88|66.62|64.02|0
1743691200000|2025-04-03 14:40:00|68.29|65.69|68.35|65.75|69.2|66.6|67.52|64.92|0
1743691500000|2025-04-03 14:45:00|68.64|66.04|70.44|67.84|70.56|67.96|68.29|65.69|0
1743691800000|2025-04-03 14:50:00|70.61|68.01|71.31|68.91|71.87|69.47|70.44|67.84|0
1743692100000|2025-04-03 14:55:00|71.29|68.89|72.63|70.23|72.69|70.29|70.86|68.46|0
1743692400000|2025-04-03 15:00:00|72.56|70.16|72.19|69.79|72.94|70.54|71.8|69.4|0
1743692700000|2025-04-03 15:05:00|71.94|69.54|73.04|70.64|73.97|71.57|71.88|69.48|0
1743693000000|2025-04-03 15:10:00|73.18|70.78|70.71|68.31|73.36|70.96|69.83|67.43|0
1743693300000|2025-04-03 15:15:00|70.56|68.16|68.96|66.56|70.71|68.31|68.65|66.25|0
1743693600000|2025-04-03 15:20:00|69.05|66.65|69.18|66.78|70.45|68.05|68.58|66.18|0
1743693900000|2025-04-03 15:25:00|69.2|66.8|68.87|66.47|69.45|67.05|67.69|65.29|0
1743694200000|2025-04-03 15:30:00|68.9|66.5|67.07|64.67|69.02|66.62|67.01|64.61|0
1743694500000|2025-04-03 15:35:00|67.14|64.74|65.85|63.45|68.29|65.89|65.73|63.33|0
1743694800000|2025-04-03 15:40:00|65.9|63.5|64.93|62.53|65.9|63.5|64.38|61.98|0
1743695100000|2025-04-03 15:45:00|64.96|62.56|66.41|64.01|66.75|64.35|64.67|62.27|0
1743695400000|2025-04-03 15:50:00|66.44|64.04|66.4|64|68.11|65.71|66.29|63.89|0
1743695700000|2025-04-03 15:55:00|66.43|64.03|65.66|63.26|66.54|64.14|64.71|62.31|0
1743696000000|2025-04-03 16:00:00|65.64|63.24|64.69|62.29|65.74|63.34|63.69|61.29|0
1743696300000|2025-04-03 16:05:00|64.72|62.32|64.36|61.96|64.72|62.32|63.6|61.2|0
1743696600000|2025-04-03 16:10:00|64.32|61.92|62.43|60.03|64.66|62.26|62.32|59.92|0
1743696900000|2025-04-03 16:15:00|62.46|60.06|61.85|59.45|62.78|60.38|61.68|59.28|0
1743697200000|2025-04-03 16:20:00|61.82|59.42|61.85|59.45|62.19|59.79|61.57|59.17|0
1743697500000|2025-04-03 16:25:00|61.77|59.37|61.85|59.45|63.33|60.93|61.77|59.37|0
1743697800000|2025-04-03 16:30:00|61.82|59.42|63.72|61.32|63.72|61.32|61.33|58.93|0
1743698100000|2025-04-03 16:35:00|63.76|61.36|64.14|61.74|64.61|62.21|63.54|61.14|0
1743698400000|2025-04-03 16:40:00|64.16|61.76|63.63|61.23|64.16|61.76|62.3|59.9|0
1743698700000|2025-04-03 16:45:00|63.57|61.17|63.44|61.04|64.56|62.16|63.37|60.97|0
1743699000000|2025-04-03 16:50:00|63.41|61.01|65.9|63.5|65.95|63.55|63.32|60.92|0
1743699300000|2025-04-03 16:55:00|65.93|63.53|66.35|63.95|66.68|64.28|65.75|63.35|0
1743699600000|2025-04-03 17:00:00|66.41|64.01|66.2|63.8|66.62|64.22|65.5|63.1|0
1743699900000|2025-04-03 17:05:00|66.09|63.69|66.43|64.03|66.52|64.12|64.67|62.27|0
1743700200000|2025-04-03 17:10:00|66.52|64.12|66.32|63.92|66.88|64.48|65.66|63.26|0
1743700500000|2025-04-03 17:15:00|66.35|63.95|67|64.6|67.07|64.67|66.04|63.64|0
1743700800000|2025-04-03 17:20:00|66.62|64.22|68.33|65.93|68.95|66.55|66.62|64.22|0
1743701100000|2025-04-03 17:25:00|68.27|65.87|68.67|66.27|68.95|66.55|68.04|65.64|0
1743701400000|2025-04-03 17:30:00|68.64|66.24|68.59|66.19|69.42|67.02|68.47|66.07|0
1743701700000|2025-04-03 17:35:00|68.61|66.21|67.8|65.4|68.64|66.24|67.39|64.99|0
1743702000000|2025-04-03 17:40:00|67.77|65.37|67.28|64.88|68.04|65.64|67.18|64.78|0
1743702300000|2025-04-03 17:45:00|67.31|64.91|67.71|65.31|68.42|66.02|66.75|64.35|0
1743702600000|2025-04-03 17:50:00|67.65|65.25|68.29|65.89|68.73|66.33|67.59|65.19|0
1743702900000|2025-04-03 17:55:00|68.38|65.98|69.62|67.22|69.75|67.35|68.28|65.88|0
1743703200000|2025-04-03 18:00:00|69.59|67.19|69.69|67.29|69.76|67.36|68.72|66.32|0
1743703500000|2025-04-03 18:05:00|69.72|67.32|70.46|68.06|70.67|68.27|69.6|67.2|0
1743703800000|2025-04-03 18:10:00|70.43|68.03|71.48|69.08|71.54|69.14|70.23|67.83|0
1743704100000|2025-04-03 18:15:00|71.51|69.11|71.81|69.41|72.19|69.79|71.2|68.8|0
1743704400000|2025-04-03 18:20:00|71.8|69.4|71.65|69.25|72.17|69.77|71.05|68.65|0
1743704700000|2025-04-03 18:25:00|71.71|69.31|71.56|69.16|72.14|69.74|71.2|68.8|0
1743705000000|2025-04-03 18:30:00|71.65|69.25|71.88|69.88|72.71|70.31|70.8|68.8|0
1743705300000|2025-04-03 18:35:00|71.83|69.83|70.73|68.73|72.07|70.07|70.45|68.45|0
1743705600000|2025-04-03 18:40:00|70.75|68.75|68.96|66.96|70.96|68.96|68.81|66.81|0
1743705900000|2025-04-03 18:45:00|68.84|66.84|68.24|66.24|69.7|67.7|68.23|66.23|0
1743706200000|2025-04-03 18:50:00|68.39|66.39|69|67|69.1|67.1|68.09|66.09|0
1743706500000|2025-04-03 18:55:00|69.03|67.03|68.8|66.8|69.77|67.77|68.66|66.66|0
1743706800000|2025-04-03 19:00:00|68.82|66.82|69.36|67.36|69.64|67.64|68.75|66.75|0
1743707100000|2025-04-03 19:05:00|69.41|67.41|69.56|67.56|69.69|67.69|68.7|66.7|0
1743707400000|2025-04-03 19:10:00|69.58|67.58|70.27|68.27|70.49|68.49|69.16|67.16|0
1743707700000|2025-04-03 19:15:00|70.33|68.33|72.77|70.77|74.1|72.1|70.27|68.27|0
1743708000000|2025-04-03 19:20:00|72.74|70.74|72.68|70.68|73.55|71.55|72.13|70.13|0
1743708300000|2025-04-03 19:25:00|72.62|70.62|73.45|71.45|73.73|71.73|72.24|70.24|0
1743708600000|2025-04-03 19:30:00|73.51|71.51|75.34|73.34|75.54|73.54|73.19|71.19|0
1743708900000|2025-04-03 19:35:00|75.41|73.41|75.36|73.36|76.07|74.07|74.97|72.97|0
1743709200000|2025-04-03 19:40:00|75.43|73.43|73.73|71.73|75.65|73.65|73.57|71.57|0
1743709500000|2025-04-03 19:45:00|73.67|71.67|76.57|74.57|76.77|74.77|73.56|71.56|0
1743709800000|2025-04-03 19:50:00|76.7|74.7|76.34|74.34|77.52|75.52|76.14|74.14|0
1743710100000|2025-04-03 19:55:00|76.43|74.43|78.91|76.91|79.11|77.11|76.43|74.43|0
1743710400000|2025-04-03 20:00:00|79.07|77.07|78.32|76.32|79.11|77.11|77.72|75.72|0
1743710700000|2025-04-03 20:05:00|78.28|76.28|78.73|76.73|78.83|76.83|78.03|76.03|0
1743711000000|2025-04-03 20:10:00|78.77|76.77|79.59|77.59|79.65|77.65|78.6|76.6|0
1743711300000|2025-04-03 20:15:00|79.65|77.65|80.15|78.15|80.15|78.15|79.15|77.15|0
1743711600000|2025-04-03 20:20:00|80.21|78.21|80.1|78.1|80.21|78.21|79.83|77.83|0
1743711900000|2025-04-03 20:25:00|80.17|78.17|82.29|80.29|82.29|80.29|80.14|78.14|0
1743712200000|2025-04-03 20:30:00|82.25|80.25|81.66|79.66|82.36|80.36|80.63|78.63|0
1743712500000|2025-04-03 20:35:00|81.69|79.69|82.1|80.1|82.2|80.2|81.53|79.53|0
1743712800000|2025-04-03 20:40:00|82.06|80.06|81.73|79.73|82.17|80.17|81.63|79.63|0
1743713100000|2025-04-03 20:45:00|81.76|79.76|81.91|79.91|81.91|79.91|81.66|79.66|0
1743713400000|2025-04-03 20:50:00|81.87|79.87|81.29|79.29|81.99|79.99|81.27|79.27|0
1743713700000|2025-04-03 20:55:00|81.59|78.99|81.6|79|81.73|79.13|81.39|78.79|0
1743714000000|2025-04-03 21:00:00|81.59|78.99|82.01|78.89|82.02|79.1|81.58|78.69|0
1743714300000|2025-04-03 21:05:00|81.99|78.87|81.83|78.71|81.99|78.87|81.77|78.65|0
1743714600000|2025-04-03 21:10:00|81.81|78.69|81.65|78.53|81.81|78.69|81.65|78.53|0
1743714900000|2025-04-03 21:15:00|81.66|78.54|81.78|78.66|81.78|78.66|81.6|78.48|0
1743715200000|2025-04-03 21:20:00|81.8|78.68|81.76|78.64|81.83|78.71|81.69|78.57|0
1743715500000|2025-04-03 21:25:00|81.75|78.63|81.75|78.63|81.86|78.74|81.74|78.62|0
1743715800000|2025-04-03 21:30:00|81.74|78.62|81.83|78.71|81.93|78.81|81.67|78.55|0
1743716100000|2025-04-03 21:35:00|81.93|78.81|81.86|78.74|81.97|78.85|81.85|78.73|0
1743716400000|2025-04-03 21:40:00|81.87|78.75|81.71|78.59|81.9|78.78|81.68|78.56|0
1743716700000|2025-04-03 21:45:00|81.68|78.56|81.75|78.63|81.78|78.66|81.64|78.52|0
1743717000000|2025-04-03 21:50:00|81.74|78.62|81.59|78.47|81.77|78.65|81.59|78.47|0
1743717300000|2025-04-03 21:55:00|81.56|78.44|81.63|78.51|81.74|78.62|81.56|78.44|0
1743717600000|2025-04-03 22:00:00|81.62|78.5|80.66|77.54|81.75|78.63|80.43|77.31|0
1743717900000|2025-04-03 22:05:00|80.69|77.57|81.56|78.44|81.85|78.73|80.66|77.54|0
1743718200000|2025-04-03 22:10:00|81.55|78.43|81.9|78.78|82.15|79.03|81.55|78.43|0
1743718500000|2025-04-03 22:15:00|81.93|78.81|82.34|79.22|82.34|79.22|81.32|78.2|0
1743718800000|2025-04-03 22:20:00|82.27|79.15|83.1|79.98|83.32|80.2|82.15|79.03|0
1743719100000|2025-04-03 22:25:00|83|79.88|82.6|79.48|83.67|80.55|82.57|79.45|0
1743719400000|2025-04-03 22:30:00|82.53|79.41|82.46|79.34|82.53|79.41|82.13|79.01|0
1743719700000|2025-04-03 22:35:00|82.36|79.24|82.29|79.17|82.36|79.24|81.84|78.72|0
1743720000000|2025-04-03 22:40:00|82.36|79.24|81.82|78.7|82.36|79.24|81.82|78.7|0
1743720300000|2025-04-03 22:45:00|81.98|78.86|81.95|78.83|82.15|79.03|81.76|78.64|0
1743720600000|2025-04-03 22:50:00|82.05|78.93|82.23|79.11|82.25|79.13|81.61|78.49|0
1743720900000|2025-04-03 22:55:00|82.2|79.08|81.93|78.81|82.32|79.2|81.78|78.66|0
1743721200000|2025-04-03 23:00:00|81.89|78.77|82.35|79.23|82.38|79.26|81.62|78.5|0
1743721500000|2025-04-03 23:05:00|82.38|79.26|82.18|79.06|82.38|79.26|81.81|78.69|0
1743721800000|2025-04-03 23:10:00|82.19|79.07|82.12|79|82.38|79.26|81.94|78.82|0
1743722100000|2025-04-03 23:15:00|82.11|78.99|82.37|79.25|82.38|79.26|82.04|78.92|0
1743722400000|2025-04-03 23:20:00|82.54|79.42|82.03|78.91|82.99|79.87|82.03|78.91|0
1743722700000|2025-04-03 23:25:00|82.02|78.9|81.54|78.42|82.02|78.9|81.46|78.34|0
1743723000000|2025-04-03 23:30:00|81.51|78.39|81.29|78.17|81.73|78.61|81.22|78.1|0
1743723300000|2025-04-03 23:35:00|81.27|78.15|81.28|78.16|81.34|78.22|81.12|78|0
1743723600000|2025-04-03 23:40:00|81.32|78.2|81.35|78.23|81.38|78.26|81.08|77.96|0
1743723900000|2025-04-03 23:45:00|81.33|78.21|80.71|77.59|81.42|78.3|80.7|77.58|0
1743724200000|2025-04-03 23:50:00|80.74|77.62|81.24|78.12|81.38|78.26|80.7|77.58|0
1743724500000|2025-04-03 23:55:00|81.28|78.16|81.66|78.54|81.75|78.63|81.18|78.06|0
1743724800000|2025-04-04 00:00:00|81.65|78.53|80.09|76.97|81.65|78.53|79.99|76.87|0
1743725100000|2025-04-04 00:05:00|80.11|76.99|80.77|77.65|80.8|77.68|79.99|76.87|0
1743725400000|2025-04-04 00:10:00|80.75|77.63|80.8|77.68|80.97|77.85|80.45|77.33|0
1743725700000|2025-04-04 00:15:00|80.78|77.66|79.48|77.08|80.93|78.14|78.94|76.54|0
1743726000000|2025-04-04 00:20:00|79.42|77.02|79.4|77|79.65|77.25|78.75|76.35|0
1743726300000|2025-04-04 00:25:00|79.43|77.03|77.98|75.58|79.84|77.44|77.8|75.4|0
1743726600000|2025-04-04 00:30:00|78.03|75.63|78.9|76.5|79.07|76.67|78.03|75.63|0
1743726900000|2025-04-04 00:35:00|78.95|76.55|79.3|76.9|79.51|77.11|78.9|76.5|0
1743727200000|2025-04-04 00:40:00|79.33|76.93|79.63|77.23|79.75|77.35|79.28|76.88|0
1743727500000|2025-04-04 00:45:00|79.61|77.21|80.35|77.95|81.08|78.68|79.61|77.21|0
1743727800000|2025-04-04 00:50:00|80.32|77.92|79.88|77.48|80.32|77.92|79.55|77.15|0
1743728100000|2025-04-04 00:55:00|79.86|77.46|79.78|77.38|80.51|78.11|79.67|77.27|0
1743728400000|2025-04-04 01:00:00|79.75|77.35|79.5|77.1|79.83|77.43|79.2|76.8|0
1743728700000|2025-04-04 01:05:00|79.46|77.06|80.14|77.74|80.14|77.74|79.19|76.79|0
1743729000000|2025-04-04 01:10:00|80.09|77.69|79.89|77.49|80.48|78.08|79.79|77.39|0
1743729300000|2025-04-04 01:15:00|79.86|77.46|79.8|77.4|80.09|77.69|79.53|77.13|0
1743729600000|2025-04-04 01:20:00|79.83|77.43|79.07|76.67|79.83|77.43|78.85|76.45|0
1743729900000|2025-04-04 01:25:00|79.04|76.64|79.92|77.52|79.97|77.57|78.94|76.54|0
1743730200000|2025-04-04 01:30:00|79.9|77.5|80.81|78.41|80.99|78.59|79.76|77.36|0
1743730500000|2025-04-04 01:35:00|80.87|78.47|81.04|78.64|81.12|78.72|80.63|78.23|0
1743730800000|2025-04-04 01:40:00|81.08|78.68|80.3|77.9|81.1|78.7|79.94|77.54|0
1743731100000|2025-04-04 01:45:00|80.37|77.97|80.48|78.08|80.52|78.12|79.86|77.46|0
1743731400000|2025-04-04 01:50:00|80.44|78.04|81.37|78.97|81.5|79.1|80.44|78.04|0
1743731700000|2025-04-04 01:55:00|81.41|79.01|81.77|79.37|81.9|79.5|81.08|78.68|0
1743732000000|2025-04-04 02:00:00|81.65|79.25|81.54|79.14|81.85|79.45|81.43|79.03|0
1743732300000|2025-04-04 02:05:00|81.52|79.12|80.22|77.82|81.65|79.25|80.11|77.71|0
1743732600000|2025-04-04 02:10:00|80.25|77.85|79.74|77.34|80.25|77.85|79.65|77.25|0
1743732900000|2025-04-04 02:15:00|79.71|77.31|79.77|77.37|79.84|77.44|79.53|77.13|0
1743733200000|2025-04-04 02:20:00|79.79|77.39|80.98|78.58|80.98|78.58|79.75|77.35|0
1743733500000|2025-04-04 02:25:00|81.01|78.61|81|78.6|81.32|78.92|80.91|78.51|0
1743733800000|2025-04-04 02:30:00|80.91|78.51|80.56|78.16|81.18|78.78|80.5|78.1|0
1743734100000|2025-04-04 02:35:00|80.63|78.23|80.48|78.08|80.73|78.33|80.17|77.77|0
1743734400000|2025-04-04 02:40:00|80.45|78.05|81.69|79.29|81.69|79.29|80.41|78.01|0
1743734700000|2025-04-04 02:45:00|81.71|79.31|80.83|78.43|81.74|79.34|80.48|78.08|0
1743735000000|2025-04-04 02:50:00|80.85|78.45|81.48|79.08|81.48|79.08|80.85|78.45|0
1743735300000|2025-04-04 02:55:00|81.54|79.14|81.9|79.5|82|79.6|81.42|79.02|0
1743735600000|2025-04-04 03:00:00|81.91|79.51|82.91|80.51|82.91|80.51|81.83|79.43|0
1743735900000|2025-04-04 03:05:00|82.98|80.58|82.87|80.47|83.48|81.08|82.62|80.22|0
1743736200000|2025-04-04 03:10:00|83|80.6|83.01|80.61|83.68|81.28|82.9|80.5|0
1743736500000|2025-04-04 03:15:00|82.99|80.59|82.58|80.18|83.32|80.92|82.45|80.05|0
1743736800000|2025-04-04 03:20:00|82.61|80.21|82.95|80.55|83|80.6|82.49|80.09|0
1743737100000|2025-04-04 03:25:00|83.02|80.62|83.22|80.82|83.36|80.96|82.67|80.27|0
1743737400000|2025-04-04 03:30:00|83.28|80.88|85.07|82.67|85.81|83.41|83.22|80.82|0
1743737700000|2025-04-04 03:35:00|85.22|82.82|85.31|82.91|85.84|83.44|85.07|82.67|0
1743738000000|2025-04-04 03:40:00|85.45|83.05|85.45|83.05|85.77|83.37|85.27|82.87|0
1743738300000|2025-04-04 03:45:00|85.47|83.07|85.59|83.19|85.66|83.26|83.98|81.58|0
1743738600000|2025-04-04 03:50:00|85.43|83.03|85.01|82.61|86.55|84.15|84.97|82.57|0
1743738900000|2025-04-04 03:55:00|84.94|82.54|84.25|81.85|85.04|82.64|84.02|81.62|0
1743739200000|2025-04-04 04:00:00|84.34|81.94|84.56|82.16|84.68|82.28|84.14|81.74|0
1743739500000|2025-04-04 04:05:00|84.7|82.3|84.62|82.22|85.08|82.68|84.42|82.02|0
1743739800000|2025-04-04 04:10:00|84.44|82.04|84.3|81.9|84.59|82.19|83.95|81.55|0
1743740100000|2025-04-04 04:15:00|84.25|81.85|85.14|82.74|85.18|82.78|84.08|81.68|0
1743740400000|2025-04-04 04:20:00|85.11|82.71|85.41|83.01|85.7|83.3|85.08|82.68|0
1743740700000|2025-04-04 04:25:00|85.48|83.08|84.51|82.11|85.6|83.2|84.49|82.09|0
1743741000000|2025-04-04 04:30:00|84.49|82.09|85.38|82.98|85.38|82.98|84.33|81.93|0
1743741300000|2025-04-04 04:35:00|85.4|83|86.53|84.13|86.67|84.27|85.26|82.86|0
1743741600000|2025-04-04 04:40:00|86.56|84.16|87.12|84.72|87.34|84.94|86.47|84.07|0
1743741900000|2025-04-04 04:45:00|87.11|84.71|87.03|84.63|87.35|84.95|86.62|84.22|0
1743742200000|2025-04-04 04:50:00|87.07|84.67|87.6|85.2|87.68|85.28|87.07|84.67|0
1743742500000|2025-04-04 04:55:00|87.56|85.16|87.48|85.08|87.8|85.4|87.28|84.88|0
1743742800000|2025-04-04 05:00:00|87.46|85.06|87.7|85.3|87.76|85.36|86.73|84.33|0
1743743100000|2025-04-04 05:05:00|87.67|85.27|87.47|85.07|88.64|86.24|87.47|85.07|0
1743743400000|2025-04-04 05:10:00|87.46|85.06|87.48|85.08|87.67|85.27|87.1|84.7|0
1743743700000|2025-04-04 05:15:00|87.44|85.04|87.47|85.07|87.95|85.55|87.14|84.74|0
1743744000000|2025-04-04 05:20:00|87.43|85.03|85.67|83.27|87.52|85.12|85.58|83.18|0
1743744300000|2025-04-04 05:25:00|85.64|83.24|83.06|80.66|85.65|83.25|83|80.6|0
1743744600000|2025-04-04 05:30:00|83.07|80.67|82.23|79.83|83.3|80.9|81.71|79.31|0
1743744900000|2025-04-04 05:35:00|82.16|79.76|81.24|78.84|82.54|80.14|80.65|78.25|0
1743745200000|2025-04-04 05:40:00|81.21|78.81|80.5|78.1|81.44|79.04|80.36|77.96|0
1743745500000|2025-04-04 05:45:00|80.55|78.15|80.1|77.7|80.58|78.18|79.79|77.39|0
1743745800000|2025-04-04 05:50:00|80.14|77.74|80.34|77.94|80.55|78.15|79.97|77.57|0
1743746100000|2025-04-04 05:55:00|80.37|77.97|79.99|77.59|80.53|78.13|79.94|77.54|0
1743746400000|2025-04-04 06:00:00|80.04|77.64|79.14|76.74|80.04|77.64|78.36|75.96|0
1743746700000|2025-04-04 06:05:00|79.13|76.73|79.26|76.86|79.82|77.42|79.04|76.64|0
1743747000000|2025-04-04 06:10:00|79.28|76.88|79.12|76.72|79.53|77.13|78.94|76.54|0
1743747300000|2025-04-04 06:15:00|79.09|76.69|80.38|77.98|80.48|78.08|79.09|76.69|0
1743747600000|2025-04-04 06:20:00|80.45|78.05|80.37|77.97|80.55|78.15|79.99|77.59|0
1743747900000|2025-04-04 06:25:00|80.34|77.94|79.43|77.03|80.45|78.05|79.18|76.78|0
1743748200000|2025-04-04 06:30:00|79.5|77.1|80.31|77.91|80.48|78.08|79.12|76.72|0
1743748500000|2025-04-04 06:35:00|80.28|77.88|80.7|78.3|80.98|78.58|80.24|77.84|0
1743748800000|2025-04-04 06:40:00|80.69|78.29|81.21|78.81|81.37|78.97|80.64|78.24|0
1743749100000|2025-04-04 06:45:00|81.25|78.85|81.01|78.61|81.33|78.93|80.77|78.37|0
1743749400000|2025-04-04 06:50:00|81.03|78.63|81.3|78.9|81.61|79.21|80.99|78.59|0
1743749700000|2025-04-04 06:55:00|81.35|78.95|81.63|79.23|81.63|79.23|81.21|78.81|0
1743750000000|2025-04-04 07:00:00|81.52|79.12|81.57|79.17|81.96|79.56|81.23|78.83|0
1743750300000|2025-04-04 07:05:00|81.42|79.02|81.48|79.08|82.53|80.13|81.39|78.99|0
1743750600000|2025-04-04 07:10:00|81.56|79.16|81.18|78.78|81.99|79.59|80.82|78.42|0
1743750900000|2025-04-04 07:15:00|81.27|78.87|81.98|79.58|82.62|80.22|81.2|78.8|0
1743751200000|2025-04-04 07:20:00|81.96|79.56|81.2|78.8|82.1|79.7|81.17|78.77|0
1743751500000|2025-04-04 07:25:00|81.15|78.75|81.55|79.15|82.17|79.77|80.57|78.17|0
1743751800000|2025-04-04 07:30:00|81.54|79.14|82.58|80.18|82.83|80.43|81|78.6|0
1743752100000|2025-04-04 07:35:00|82.57|80.17|81.66|79.26|82.71|80.31|81.42|79.02|0
1743752400000|2025-04-04 07:40:00|81.75|79.35|82.67|80.27|83.3|80.9|81.7|79.3|0
1743752700000|2025-04-04 07:45:00|82.63|80.23|82.74|80.34|83.48|81.08|82.39|79.99|0
1743753000000|2025-04-04 07:50:00|82.8|80.4|83.15|80.75|83.33|80.93|82.03|79.63|0
1743753300000|2025-04-04 07:55:00|83.19|80.79|83.78|81.38|83.95|81.55|82.98|80.58|0
1743753600000|2025-04-04 08:00:00|83.87|81.47|83.84|81.14|84.15|81.75|82.92|80.52|0
1743753900000|2025-04-04 08:05:00|83.8|81.1|84.44|81.74|85.19|82.49|83.8|81.1|0
1743754200000|2025-04-04 08:10:00|84.33|81.63|84.39|81.69|84.93|82.23|83.93|81.23|0
1743754500000|2025-04-04 08:15:00|84.41|81.71|84.02|81.32|85.3|82.6|83.97|81.27|0
1743754800000|2025-04-04 08:20:00|84.04|81.34|83.49|80.79|84.13|81.43|82.6|79.9|0
1743755100000|2025-04-04 08:25:00|83.56|80.86|83.49|80.79|83.64|80.94|82.41|79.71|0
1743755400000|2025-04-04 08:30:00|83.5|80.8|85.68|82.98|85.68|82.98|83.5|80.8|0
1743755700000|2025-04-04 08:35:00|85.82|83.12|85.95|83.25|86.35|83.65|85.33|82.63|0
1743756000000|2025-04-04 08:40:00|85.96|83.26|86.04|83.34|86.98|84.28|85.39|82.69|0
1743756300000|2025-04-04 08:45:00|86.07|83.37|85.02|82.32|86.26|83.56|85.02|82.32|0
1743756600000|2025-04-04 08:50:00|85.18|82.48|85.26|82.56|85.8|83.1|84.79|82.09|0
1743756900000|2025-04-04 08:55:00|85.31|82.61|86.41|83.71|87.32|84.62|85.04|82.34|0
1743757200000|2025-04-04 09:00:00|86.52|83.82|86.84|84.14|87.99|85.29|85.9|83.2|0
1743757500000|2025-04-04 09:05:00|86.89|84.19|86.54|83.84|87.96|85.26|86.35|83.65|0
1743757800000|2025-04-04 09:10:00|86.49|83.79|87.56|84.86|88.09|85.39|86.31|83.61|0
1743758100000|2025-04-04 09:15:00|87.52|84.82|86.84|84.14|87.9|85.2|86.21|83.51|0
1743758400000|2025-04-04 09:20:00|86.83|84.13|87.36|84.66|87.43|84.73|86.16|83.46|0
1743758700000|2025-04-04 09:25:00|87.43|84.73|88.82|86.12|88.82|86.12|87.19|84.49|0
1743759000000|2025-04-04 09:30:00|88.66|85.96|87.89|85.19|89.38|86.68|87.57|84.87|0
1743759300000|2025-04-04 09:35:00|87.93|85.23|87.51|84.81|88.05|85.35|86.61|83.91|0
1743759600000|2025-04-04 09:40:00|87.47|84.77|87.42|84.72|87.67|84.97|86.5|83.8|0
1743759900000|2025-04-04 09:45:00|87.67|84.97|87.03|84.33|87.94|85.24|86.69|83.99|0
1743760200000|2025-04-04 09:50:00|87.06|84.36|88.14|85.44|88.4|85.7|86.94|84.24|0
1743760500000|2025-04-04 09:55:00|88.26|85.56|87.98|85.28|88.83|86.13|87.92|85.22|0
1743760800000|2025-04-04 10:00:00|87.96|85.26|87.33|84.63|88.2|85.5|86.69|83.99|0
1743761100000|2025-04-04 10:05:00|87.45|84.75|93.27|90.27|93.46|90.46|87.19|84.49|0
1743761400000|2025-04-04 10:10:00|93.36|90.36|95.3|91.7|96.63|93.63|92.99|89.99|0
1743761700000|2025-04-04 10:15:00|95.13|91.53|99.71|96.11|101.34|97.74|94.87|91.27|0
1743762000000|2025-04-04 10:20:00|99.73|96.13|107.06|102.06|111.59|106.59|99.67|96.07|0
1743762300000|2025-04-04 10:25:00|107.32|102.32|114.31|109.91|114.68|110.28|105.74|100.74|0
1743762600000|2025-04-04 10:30:00|114.51|110.11|108.48|104.08|114.71|110.31|106.35|101.95|0
1743762900000|2025-04-04 10:35:00|108.35|103.95|110.64|103.14|110.71|105.63|107.37|102.85|0
1743763200000|2025-04-04 10:40:00|110.66|103.16|118.7|112.2|118.75|112.21|110.62|103.12|0
1743763500000|2025-04-04 10:45:00|118.52|112.02|119.09|112.59|120.99|114.49|118.36|111.86|0
1743763800000|2025-04-04 10:50:00|119.04|112.54|128.21|121.71|129.81|123.31|118.87|112.37|0
1743764100000|2025-04-04 10:55:00|128.23|121.73|125.8|119.3|129.23|122.73|124.46|117.96|0
1743764400000|2025-04-04 11:00:00|125.73|119.23|120.9|114.4|125.73|119.23|120.81|114.31|0
1743764700000|2025-04-04 11:05:00|121.01|114.51|125.84|119.34|127.78|121.28|120.4|113.9|0
1743765000000|2025-04-04 11:10:00|125.8|119.3|127.09|120.59|127.34|120.84|123.94|117.44|0
1743765300000|2025-04-04 11:15:00|127.13|120.63|125.75|119.25|127.27|120.77|124.52|118.02|0
1743765600000|2025-04-04 11:20:00|125.73|119.23|130.69|122.69|131.69|124.15|125.55|119.05|0
1743765900000|2025-04-04 11:25:00|130.67|122.67|149.75|139.75|159.7|140.02|130.64|106.27|0
1743766200000|2025-04-04 11:30:00|149.95|139.95|147.1|137.1|153.2|143.2|146.8|136.8|0
1743766500000|2025-04-04 11:35:00|146.73|136.73|134.06|124.06|147.34|137.34|133.97|123.97|0
1743766800000|2025-04-04 11:40:00|134.13|124.13|140.11|130.11|140.21|130.21|134.01|124.01|0
1743767100000|2025-04-04 11:45:00|140.28|130.28|141.19|128.69|141.76|130.61|137.95|125.45|0
1743767400000|2025-04-04 11:50:00|141.21|128.71|137.77|125.27|141.21|128.71|137.76|125.26|0
1743767700000|2025-04-04 11:55:00|137.37|124.87|127.41|114.91|137.42|124.92|126.71|114.21|0
1743768000000|2025-04-04 12:00:00|127.46|114.96|130.16|117.66|131.27|118.77|125.58|113.08|0
1743768300000|2025-04-04 12:05:00|130.09|117.59|135.1|122.6|135.17|122.67|129.55|117.05|0
1743768600000|2025-04-04 12:10:00|134.73|122.23|128.8|116.3|135.08|122.58|128.67|116.17|0
1743768900000|2025-04-04 12:15:00|129.7|117.2|129.45|116.95|130.07|117.57|127.21|114.71|0
1743769200000|2025-04-04 12:20:00|129.54|117.04|128.51|116.01|131.44|118.94|127.85|115.35|0
1743769500000|2025-04-04 12:25:00|128.32|115.82|120.64|110.64|129.06|116.56|120.47|110.47|0
1743769800000|2025-04-04 12:30:00|120.42|110.42|116.31|106.31|123.18|113.18|115.97|105.97|0
1743770100000|2025-04-04 12:35:00|116.23|106.23|125.65|115.65|126.3|116.3|115.71|105.71|0
1743770400000|2025-04-04 12:40:00|125.23|115.23|119.45|109.45|125.95|115.95|119.45|109.45|0
1743770700000|2025-04-04 12:45:00|118.8|108.8|118.19|108.19|124.48|114.48|118.08|108.08|0
1743771000000|2025-04-04 12:50:00|118.32|108.32|115.07|105.07|120.12|110.12|113.23|103.23|0
1743771300000|2025-04-04 12:55:00|114.85|104.85|115.77|105.77|117.03|107.03|114.35|104.35|0
1743771600000|2025-04-04 13:00:00|115.54|105.54|110.56|100.56|115.76|105.76|109.87|99.87|0
1743771900000|2025-04-04 13:05:00|110.64|100.64|111.51|101.51|111.72|101.72|108.67|98.67|0
1743772200000|2025-04-04 13:10:00|111.45|101.45|115.41|105.41|115.52|105.52|110.51|100.51|0
1743772500000|2025-04-04 13:15:00|115.62|105.62|114.72|104.72|117.49|107.49|114.44|104.44|0
1743772800000|2025-04-04 13:20:00|114.4|104.4|114.69|105.19|116.26|106.52|113.42|103.42|0
1743773100000|2025-04-04 13:25:00|114.88|105|116.14|105.74|117.22|107.34|114.37|103.97|0
1743773400000|2025-04-04 13:30:00|115.94|105.94|114.08|106.58|117.13|109.63|110.43|100.43|0
1743773700000|2025-04-04 13:35:00|113.99|106.49|119.87|112.37|121.94|114.44|113.51|106.01|0
1743774000000|2025-04-04 13:40:00|120.18|112.68|122.38|114.88|126.29|118.79|119.91|112.41|0
1743774300000|2025-04-04 13:45:00|122.27|114.77|117.65|110.15|123.78|116.28|115.12|107.62|0
1743774600000|2025-04-04 13:50:00|117.68|110.18|114.46|106.96|118.06|110.56|110.42|102.92|0
1743774900000|2025-04-04 13:55:00|114.13|106.63|109.04|101.54|115.97|108.47|106.94|99.44|0
1743775200000|2025-04-04 14:00:00|109.12|101.62|113.46|105.96|114.76|107.26|109.12|101.62|0
1743775500000|2025-04-04 14:05:00|113.6|106.1|118.3|110.8|119.21|111.71|112.77|105.27|0
1743775800000|2025-04-04 14:10:00|118.39|110.89|122.33|114.83|123.03|115.53|118.39|110.89|0
1743776100000|2025-04-04 14:15:00|122.4|114.9|121.95|114.45|125.86|118.36|121.48|113.98|0
1743776400000|2025-04-04 14:20:00|122.11|114.61|124.13|116.63|124.96|117.46|121.07|113.57|0
1743776700000|2025-04-04 14:25:00|124.11|116.61|131.29|123.79|131.31|123.81|123.99|116.49|0
1743777000000|2025-04-04 14:30:00|131.19|123.69|133.32|125.82|133.32|125.82|128.99|121.49|0
1743777300000|2025-04-04 14:35:00|133.66|126.16|133.59|126.09|136.83|129.33|133.04|125.54|0
1743777600000|2025-04-04 14:40:00|133.56|126.06|136.56|129.06|136.93|129.43|133.49|125.99|0
1743777900000|2025-04-04 14:45:00|137.03|129.53|147.41|139.91|147.41|139.91|136.74|129.24|0
1743778200000|2025-04-04 14:50:00|147.46|139.96|141.49|133.99|152.13|144.63|140.23|132.73|0
1743778500000|2025-04-04 14:55:00|141.42|133.92|135.26|127.76|144.34|136.84|133.06|125.56|0
1743778800000|2025-04-04 15:00:00|136.09|128.59|118.77|111.27|136.83|129.33|118.01|110.51|0
1743779100000|2025-04-04 15:05:00|119.77|112.27|123.21|115.71|125.51|118.01|118.92|111.42|0
1743779400000|2025-04-04 15:10:00|123.09|115.59|116.97|109.47|123.71|116.21|114.94|107.44|0
1743779700000|2025-04-04 15:15:00|116.86|109.36|116.93|109.43|117.46|109.96|112.45|104.95|0
1743780000000|2025-04-04 15:20:00|117.02|109.52|113.83|106.33|117.15|109.65|112.61|105.11|0
1743780300000|2025-04-04 15:25:00|113.79|106.29|127.05|119.55|127.08|119.58|113.79|106.29|0
1743780600000|2025-04-04 15:30:00|126.96|119.46|127.21|119.71|128.37|120.87|123.6|116.1|0
1743780900000|2025-04-04 15:35:00|127.24|119.74|132.17|124.67|133.07|125.57|126.79|119.29|0
1743781200000|2025-04-04 15:40:00|132.22|124.72|129.92|122.42|133.4|125.9|128.37|120.87|0
1743781500000|2025-04-04 15:45:00|129.95|122.45|126.42|118.92|132.61|125.11|124.95|117.45|0
1743781800000|2025-04-04 15:50:00|126.28|118.78|127.79|120.29|129.68|122.18|124|116.5|0
1743782100000|2025-04-04 15:55:00|127.69|120.19|131.57|124.07|132.28|124.78|125.69|118.19|0
1743782400000|2025-04-04 16:00:00|131.55|124.05|130.21|122.71|133.49|125.99|128.22|120.72|0
1743782700000|2025-04-04 16:05:00|130.26|122.76|128.26|120.76|130.32|122.82|124.97|117.47|0
1743783000000|2025-04-04 16:10:00|128.45|120.95|126.24|118.74|129.91|122.41|124.82|117.32|0
1743783300000|2025-04-04 16:15:00|126.05|118.55|135.14|127.64|135.69|128.19|125.41|117.91|0
1743783600000|2025-04-04 16:20:00|135.16|127.66|137.75|130.25|138.47|130.97|134.65|127.15|0
1743783900000|2025-04-04 16:25:00|137.58|130.08|139.42|131.92|140.14|132.64|137.13|129.63|0
1743784200000|2025-04-04 16:30:00|139.72|132.22|143.19|135.69|143.19|135.69|138.67|131.17|0
1743784500000|2025-04-04 16:35:00|143.35|135.85|137.18|129.68|143.55|136.05|135.99|128.49|0
1743784800000|2025-04-04 16:40:00|136.96|129.46|141.15|133.65|141.28|133.78|134.16|126.66|0
1743785100000|2025-04-04 16:45:00|141.12|133.62|142.23|134.73|144.61|137.11|140.72|133.22|0
1743785400000|2025-04-04 16:50:00|142.39|134.89|141.44|133.94|143.56|136.06|140.21|132.71|0
1743785700000|2025-04-04 16:55:00|141.39|133.89|140.22|132.72|142.09|134.59|138.21|130.71|0
1743786000000|2025-04-04 17:00:00|140.3|132.8|139.17|131.67|141.78|134.28|135.94|128.44|0
1743786300000|2025-04-04 17:05:00|139.27|131.77|142.31|134.81|142.78|135.28|138.36|130.86|0
1743786600000|2025-04-04 17:10:00|142.23|134.73|146.47|138.97|147.26|139.76|141.45|133.95|0
1743786900000|2025-04-04 17:15:00|146.63|139.13|147.64|141.39|151.19|144.94|146.63|139.13|0
1743787200000|2025-04-04 17:20:00|147.56|141.31|145.27|139.02|147.81|141.56|144.99|138.74|0
1743787500000|2025-04-04 17:25:00|145.14|138.89|142.88|136.63|145.14|138.89|141.66|135.41|0
1743787800000|2025-04-04 17:30:00|143.04|136.79|142.29|136.04|146.82|140.57|141.77|135.52|0
1743788100000|2025-04-04 17:35:00|142.39|136.14|137.32|131.07|142.88|136.63|135.7|129.45|0
1743788400000|2025-04-04 17:40:00|137.57|131.32|137.9|131.65|138.37|132.12|135.6|129.35|0
1743788700000|2025-04-04 17:45:00|137.88|131.63|135.5|129.25|139.26|133.01|135.15|128.9|0
1743789000000|2025-04-04 17:50:00|135.62|129.37|137.41|131.16|138.93|132.68|135.35|129.1|0
1743789300000|2025-04-04 17:55:00|137.44|131.19|134.48|128.23|139.1|132.85|134.48|128.23|0
1743789600000|2025-04-04 18:00:00|134.5|128.25|134.73|128.48|135.04|128.79|131.72|125.47|0
1743789900000|2025-04-04 18:05:00|134.82|128.57|138.86|132.61|139.13|132.88|133.84|127.59|0
1743790200000|2025-04-04 18:10:00|138.91|132.66|142.03|135.78|142.22|135.97|138.76|132.51|0
1743790500000|2025-04-04 18:15:00|141.97|135.72|144.47|138.22|145.76|139.51|141.78|135.53|0
1743790800000|2025-04-04 18:20:00|144.37|138.12|147.51|141.26|149.09|142.84|143.98|137.73|0
1743791100000|2025-04-04 18:25:00|147.56|141.31|150|143.75|150.42|144.17|147.3|141.05|0
1743791400000|2025-04-04 18:30:00|150.16|143.91|151.49|145.24|152.42|146.17|148.37|142.12|0
1743791700000|2025-04-04 18:35:00|151.38|145.13|157.5|151.25|158.1|151.85|150.18|143.93|0
1743792000000|2025-04-04 18:40:00|157.56|151.31|162.9|156.65|163.39|157.14|157.26|151.01|0
1743792300000|2025-04-04 18:45:00|162.67|156.42|157.6|151.35|164.05|157.8|157.18|150.93|0
1743792600000|2025-04-04 18:50:00|157.49|151.24|153.57|147.32|159.35|153.1|152.05|145.8|0
1743792900000|2025-04-04 18:55:00|153.2|146.95|155.42|149.17|156.67|150.42|152.76|146.51|0
1743793200000|2025-04-04 19:00:00|155.53|149.28|156.3|150.05|158.9|152.65|153.65|147.4|0
1743793500000|2025-04-04 19:05:00|156.24|149.99|156.31|150.06|159.52|153.27|155.49|149.24|0
1743793800000|2025-04-04 19:10:00|156.09|149.84|149.69|143.44|157.04|150.79|148.79|142.54|0
1743794100000|2025-04-04 19:15:00|149.2|142.95|154.88|148.63|155.97|149.72|149.14|142.89|0
1743794400000|2025-04-04 19:20:00|154.77|148.52|147.18|140.93|154.94|148.69|147.01|140.76|0
1743794700000|2025-04-04 19:25:00|147.08|140.83|147.35|141.1|150.36|144.11|144.51|138.26|0
1743795000000|2025-04-04 19:30:00|147.84|141.59|139.87|133.62|149.29|143.04|139.87|133.62|0
1743795300000|2025-04-04 19:35:00|140.07|133.82|142.62|136.37|144.65|138.4|138.62|132.37|0
1743795600000|2025-04-04 19:40:00|142.47|136.22|143.98|137.73|145.48|139.23|141.14|134.89|0
1743795900000|2025-04-04 19:45:00|143.72|137.47|148.74|142.49|150.13|143.88|142.42|136.17|0
1743796200000|2025-04-04 19:50:00|148.69|142.44|157.52|151.27|159.18|152.93|148.69|142.44|0
1743796500000|2025-04-04 19:55:00|157.8|151.55|160.6|154.35|163.07|156.82|157.8|151.55|0
1743796800000|2025-04-04 20:00:00|160.82|154.57|166.5|160.25|167.5|161.25|159.08|152.83|0
1743797100000|2025-04-04 20:05:00|166.45|160.2|165.89|159.64|167.03|160.78|162.85|156.6|0
1743797400000|2025-04-04 20:10:00|165.67|159.42|167.12|160.87|170.75|164.5|165.16|158.91|0
1743985500000|2025-04-07 00:25:00|214.72|208.22|249.63|243.38|255.16|248.66|212.87|206.37|0
1743985800000|2025-04-07 00:30:00|249.44|243.19|245.94|239.69|250.64|244.39|244.53|238.28|0
1743986100000|2025-04-07 00:35:00|245.98|239.73|243.45|237.2|248.3|242.05|242.46|236.21|0
1743986400000|2025-04-07 00:40:00|243.41|237.16|245.47|239.22|247.16|240.91|242.91|236.66|0
1743986700000|2025-04-07 00:45:00|246.94|240.69|248.63|242.38|250.06|243.81|245.32|239.07|0
1743987000000|2025-04-07 00:50:00|248.56|242.31|246.03|239.78|249.96|243.71|244.89|238.64|0
1743987300000|2025-04-07 00:55:00|245.81|239.56|242.44|236.19|249.32|243.07|242.44|236.19|0
1743987600000|2025-04-07 01:00:00|241.62|235.37|239.72|233.47|243.76|237.51|235.05|228.8|0
1743987900000|2025-04-07 01:05:00|239.65|233.4|238.57|232.32|244.46|238.21|238.47|232.22|0
1743988200000|2025-04-07 01:10:00|238.4|232.15|233.85|227.6|239.38|233.13|231.74|225.49|0
1743988500000|2025-04-07 01:15:00|233.51|227.26|231.97|225.72|236.78|230.53|231.97|225.72|0
1743988800000|2025-04-07 01:20:00|232.04|225.79|225.98|219.73|232.45|226.2|225.83|219.58|0
1743989100000|2025-04-07 01:25:00|226.52|220.27|228.88|222.63|229.68|223.43|224.34|218.09|0
1743989400000|2025-04-07 01:30:00|228.99|222.74|231.32|225.07|232.18|225.93|227.04|220.79|0
1743989700000|2025-04-07 01:35:00|231.18|224.93|236.19|228.69|237.69|231.16|231.18|224.93|0
1743990000000|2025-04-07 01:40:00|236.65|229.15|238.99|230.24|240.47|232.97|233.59|226.09|0
1743990300000|2025-04-07 01:45:00|239.41|230.66|231.42|222.67|239.85|231.1|230.59|221.84|0
1743990600000|2025-04-07 01:50:00|231.9|223.15|224.79|216.04|231.97|223.22|223.81|215.06|0
1743990900000|2025-04-07 01:55:00|224.7|215.95|225.82|217.07|227.01|218.26|223.72|214.97|0
1743991200000|2025-04-07 02:00:00|225.99|217.24|227.24|218.49|230.15|221.4|223.54|214.79|0
1743991500000|2025-04-07 02:05:00|227.31|218.56|228.97|220.22|229.78|221.03|225.43|216.68|0
1743991800000|2025-04-07 02:10:00|229.57|220.82|228.7|219.95|231.85|223.1|228.7|219.95|0
1743992100000|2025-04-07 02:15:00|228.68|219.93|228.12|219.37|231.19|222.44|228.12|219.37|0
1743992400000|2025-04-07 02:20:00|228.31|219.56|235.11|226.36|235.81|227.06|227.64|218.89|0
1743992700000|2025-04-07 02:25:00|235.02|226.27|233.4|224.65|235.9|227.15|232.5|223.75|0
1743993000000|2025-04-07 02:30:00|233.29|224.54|231.31|222.56|234.74|225.99|229.29|220.54|0
1743993300000|2025-04-07 02:35:00|231.39|222.64|240.2|231.45|240.83|232.08|230.47|221.72|0
1743993600000|2025-04-07 02:40:00|241.58|232.83|239.54|230.79|241.96|233.21|236.48|227.73|0
1743993900000|2025-04-07 02:45:00|239.35|230.6|233.99|225.24|241.13|232.38|233.7|224.95|0
1743994200000|2025-04-07 02:50:00|234.65|225.9|237.71|228.96|237.99|229.24|233.52|224.77|0
1743994500000|2025-04-07 02:55:00|237.93|229.18|237.78|229.03|239.79|231.04|237.23|228.48|0
1743994800000|2025-04-07 03:00:00|238|229.25|238.92|230.17|240.36|231.61|231.31|222.56|0
1743995100000|2025-04-07 03:05:00|238.57|229.82|239.7|230.95|240.24|231.49|238.04|229.29|0
1743995400000|2025-04-07 03:10:00|240.12|231.37|244.39|235.64|244.39|235.64|239.81|231.06|0
1743995700000|2025-04-07 03:15:00|244.28|235.53|244.14|235.39|245.07|236.32|242.13|233.38|0
1743996000000|2025-04-07 03:20:00|244.95|236.2|249.15|240.4|250.23|241.48|244.03|235.28|0
1743996300000|2025-04-07 03:25:00|249.13|240.38|246.28|237.53|249.49|240.74|244.77|236.02|0
1743996600000|2025-04-07 03:30:00|246.67|237.92|254.65|245.9|254.91|246.16|246.57|237.82|0
1743996900000|2025-04-07 03:35:00|254.21|245.46|255.11|246.36|256.74|247.99|253.75|245|0
1743997200000|2025-04-07 03:40:00|255.44|246.69|253.51|244.76|255.44|246.69|251.36|242.61|0
1743997500000|2025-04-07 03:45:00|253.39|244.64|256.46|247.71|257.66|248.91|253.31|244.56|0
1743997800000|2025-04-07 03:50:00|255.62|246.87|251.86|243.11|256.16|247.41|250.13|241.38|0
1743998100000|2025-04-07 03:55:00|252.27|243.52|254.15|245.4|255.3|246.55|251.48|242.73|0
1743998400000|2025-04-07 04:00:00|253.41|244.66|249.75|241|254.61|245.86|249.1|240.35|0
1743998700000|2025-04-07 04:05:00|250.11|241.36|251.08|242.33|251.08|242.33|247.41|238.66|0
1743999000000|2025-04-07 04:10:00|251.43|242.68|253.96|245.21|254.56|245.81|249.96|241.21|0
1743999300000|2025-04-07 04:15:00|253.97|245.22|255.6|246.85|256.75|248|253.5|244.75|0
1743999600000|2025-04-07 04:20:00|255.73|246.98|255.54|246.79|257.17|248.42|253.56|244.81|0
1743999900000|2025-04-07 04:25:00|255.68|246.93|259.48|250.73|262.15|253.4|254.73|245.98|0
1744000200000|2025-04-07 04:30:00|259.55|250.8|259.44|250.69|262.27|253.52|258.85|250.1|0
1744000500000|2025-04-07 04:35:00|259.26|250.51|261.71|252.96|262.56|253.81|256.76|248.01|0
1744000800000|2025-04-07 04:40:00|261.75|253|262.9|254.15|264.45|255.7|260.93|252.18|0
1744001100000|2025-04-07 04:45:00|262.83|254.08|258.81|250.06|262.83|254.08|258.41|249.66|0
1744001400000|2025-04-07 04:50:00|258.67|249.92|255.26|246.51|258.85|250.1|253.69|244.94|0
1744001700000|2025-04-07 04:55:00|255.3|246.55|254.01|245.26|255.33|246.58|251.33|242.58|0
1744002000000|2025-04-07 05:00:00|253.46|244.71|253.96|245.21|256.3|247.55|250.03|241.28|0
1744002300000|2025-04-07 05:05:00|253.67|244.92|247.68|238.93|255.68|246.93|247.32|238.57|0
1744002600000|2025-04-07 05:10:00|247.47|238.72|246.13|237.38|247.99|239.24|243.1|234.35|0
1744002900000|2025-04-07 05:15:00|246.2|237.45|239.2|230.45|249.69|240.94|239.2|230.45|0
1744003200000|2025-04-07 05:20:00|239.02|230.27|245.26|236.51|245.26|236.51|238.01|229.26|0
1744003500000|2025-04-07 05:25:00|245.41|236.66|248.35|239.6|249.51|240.76|242.4|233.65|0
1744003800000|2025-04-07 05:30:00|248.85|240.1|251.32|242.57|251.69|242.94|245.8|237.05|0
1744004100000|2025-04-07 05:35:00|251.72|242.97|250.5|241.75|251.88|243.13|247.43|238.68|0
1744004400000|2025-04-07 05:40:00|250.36|241.61|252.62|243.87|253.44|244.69|249.63|240.88|0
1744004700000|2025-04-07 05:45:00|252.69|243.94|255.6|246.85|256.03|247.28|249.85|241.1|0
1744005000000|2025-04-07 05:50:00|255.67|246.92|257.01|248.26|257.93|249.18|254.49|245.74|0
1744005300000|2025-04-07 05:55:00|256.9|248.15|251.45|242.7|258.48|249.73|251.23|242.48|0
1744005600000|2025-04-07 06:00:00|251.41|242.66|245.57|236.82|253.68|244.93|245.44|236.69|0
1744005900000|2025-04-07 06:05:00|245.68|236.93|246.61|237.86|248.5|239.75|239.99|231.24|0
1744006200000|2025-04-07 06:10:00|246.54|237.79|247.52|238.77|248.61|239.86|245.99|237.24|0
1744006500000|2025-04-07 06:15:00|247.34|238.59|251.42|245.17|252.16|245.91|247.34|238.59|0
1744006800000|2025-04-07 06:20:00|251.13|244.88|251.82|245.57|254.82|248.57|250.04|243.79|0
1744007100000|2025-04-07 06:25:00|251.67|245.42|258.34|252.09|258.44|252.19|251.16|244.91|0
1744007400000|2025-04-07 06:30:00|258.27|252.02|258.79|252.54|260.2|253.95|257.41|251.16|0
1744007700000|2025-04-07 06:35:00|259.16|252.91|263.24|256.99|263.24|256.99|258.52|252.27|0
1744008000000|2025-04-07 06:40:00|262.67|256.42|268.99|262.74|269.61|263.36|262.34|256.09|0
1744008300000|2025-04-07 06:45:00|269.07|262.82|276.07|269.82|276.56|270.31|266.69|260.44|0
1744008600000|2025-04-07 06:50:00|275.99|269.74|276.83|270.58|277.7|271.45|274.91|268.66|0
1744008900000|2025-04-07 06:55:00|277.18|270.93|273.02|266.77|277.25|271|269.08|262.83|0
1744009200000|2025-04-07 07:00:00|273.29|267.04|278.3|270.8|280.57|273.07|272.13|265.65|0
1744009500000|2025-04-07 07:05:00|277.87|270.37|275.27|267.77|278.73|271.23|272.12|264.62|0
1744009800000|2025-04-07 07:10:00|275.46|267.96|269.48|261.98|277.97|270.47|269.13|261.63|0
1744010100000|2025-04-07 07:15:00|269.29|261.79|259|251.5|269.52|262.02|258.26|250.76|0
1744010400000|2025-04-07 07:20:00|258.85|251.35|262.06|254.56|265.55|258.05|257.75|250.25|0
1744010700000|2025-04-07 07:25:00|262.18|254.68|267.87|260.37|268.8|261.3|262.1|254.6|0
1744011000000|2025-04-07 07:30:00|267.98|260.48|264.96|257.46|269.43|261.93|263.6|256.1|0
1744011300000|2025-04-07 07:35:00|265.04|257.54|260.38|252.88|266.21|258.71|260.38|252.88|0
1744011600000|2025-04-07 07:40:00|260.46|252.96|261.15|253.65|261.3|253.8|255.45|247.95|0
1744011900000|2025-04-07 07:45:00|261.3|253.8|261.39|253.89|263.67|256.17|257.76|250.26|0
1744012200000|2025-04-07 07:50:00|261.55|254.05|258.24|250.74|265.38|257.88|258.08|250.58|0
1744012500000|2025-04-07 07:55:00|258.31|250.81|254.34|246.84|261.25|253.75|252.95|245.45|0
1744012800000|2025-04-07 08:00:00|254.3|246.8|235.34|227.84|255.1|247.6|234.95|227.45|0
1744013100000|2025-04-07 08:05:00|235.41|227.91|235.07|227.57|240.64|233.14|232.67|225.17|0
1744013400000|2025-04-07 08:10:00|235.28|227.78|239.79|232.29|243.71|236.21|234.53|227.03|0
1744013700000|2025-04-07 08:15:00|240.23|232.73|228.43|220.93|240.23|232.73|228.43|220.93|0
1744014000000|2025-04-07 08:20:00|228.32|220.82|229.99|222.49|234.62|227.12|227.76|220.26|0
1744014300000|2025-04-07 08:25:00|230.06|222.56|228.77|221.27|234.42|226.92|226.9|219.4|0
1744014600000|2025-04-07 08:30:00|229.05|221.55|228.93|221.43|237.72|230.22|228.23|220.73|0
1744014900000|2025-04-07 08:35:00|228.86|221.36|227.93|220.43|230.16|222.66|225.06|217.56|0
1744015200000|2025-04-07 08:40:00|227.86|220.36|227.67|221.17|228.49|221.31|224.86|218.1|0
1744015500000|2025-04-07 08:45:00|227.88|221.38|229.39|222.89|230.14|223.64|225.87|219.37|0
1744015800000|2025-04-07 08:50:00|229.46|222.96|230.75|224.25|231.25|224.75|224.81|218.31|0
1744016100000|2025-04-07 08:55:00|230.82|224.32|232.95|226.45|233.41|226.91|229.73|223.23|0
1744016400000|2025-04-07 09:00:00|233.31|226.81|232.13|225.63|234.96|228.46|229.85|223.35|0
1744016700000|2025-04-07 09:05:00|232.28|225.78|236.97|230.47|238.2|231.7|232.28|225.78|0
1744017000000|2025-04-07 09:10:00|236.89|230.39|235.52|229.02|237.46|230.96|233.07|226.57|0
1744017300000|2025-04-07 09:15:00|235.59|229.09|240.32|233.82|240.52|234.02|235.26|228.76|0
1744017600000|2025-04-07 09:20:00|240.43|233.93|242.29|235.79|243.11|236.61|239.51|233.01|0
1744017900000|2025-04-07 09:25:00|242.22|235.72|234.62|228.12|243.23|236.73|232.92|226.42|0
1744018200000|2025-04-07 09:30:00|234.69|228.19|229.07|222.57|235.87|229.37|229.06|222.56|0
1744018500000|2025-04-07 09:35:00|229|222.5|225.55|219.05|231.4|224.9|225.48|218.98|0
1744018800000|2025-04-07 09:40:00|225.34|218.84|226.12|219.62|228.28|221.78|224.48|217.98|0
1744019100000|2025-04-07 09:45:00|226.09|219.59|222.49|215.99|227.62|221.12|221.39|214.89|0
1744019400000|2025-04-07 09:50:00|222.42|215.92|221.08|214.58|223.3|216.8|220.49|213.99|0
1744019700000|2025-04-07 09:55:00|220.94|214.44|226.97|220.47|227.4|220.9|220.41|213.91|0
1744020000000|2025-04-07 10:00:00|226.44|219.94|216.99|210.49|230.55|224.05|214.54|208.04|0
1744020300000|2025-04-07 10:05:00|217.13|210.63|213.87|207.37|217.68|211.18|212.06|205.56|0
1744020600000|2025-04-07 10:10:00|213.94|207.44|211.27|204.77|214.66|208.16|209.18|202.68|0
1744020900000|2025-04-07 10:15:00|211.2|204.7|206.35|199.85|212.33|205.83|205.81|199.31|0
1744021200000|2025-04-07 10:20:00|206.29|199.79|203.34|196.84|208.01|201.51|202.02|195.52|0
1744021500000|2025-04-07 10:25:00|203.31|196.81|208.87|202.37|212.44|205.94|203.31|196.81|0
1744021800000|2025-04-07 10:30:00|208.91|202.41|203.91|197.41|212.25|205.75|203.83|197.33|0
1744022100000|2025-04-07 10:35:00|203.98|197.48|190.43|183.93|204.91|198.41|190.43|183.93|0
1744022400000|2025-04-07 10:40:00|190.55|184.05|189.31|182.81|197.45|190.95|188.26|181.76|0
1744022700000|2025-04-07 10:45:00|189.25|182.75|196.95|190.45|197.2|190.7|189.25|182.75|0
1744023000000|2025-04-07 10:50:00|196.98|190.48|198.34|191.84|200.72|194.22|192.16|185.66|0
1744023300000|2025-04-07 10:55:00|198.73|192.23|201.45|194.95|205.32|198.82|197.71|191.21|0
1744023600000|2025-04-07 11:00:00|201.49|194.99|195.41|188.91|203.96|197.46|195.32|188.82|0
1744023900000|2025-04-07 11:05:00|195.35|188.85|190.58|184.08|196.46|189.96|190.33|183.83|0
1744024200000|2025-04-07 11:10:00|190.39|183.89|192.54|186.04|193.07|186.57|187.3|180.8|0
1744024500000|2025-04-07 11:15:00|193.11|186.61|195.91|189.41|197.65|191.15|192.86|186.36|0
1744024800000|2025-04-07 11:20:00|195.49|188.99|197.31|190.81|198.28|191.78|192.41|185.91|0
1744025100000|2025-04-07 11:25:00|197.57|191.07|195.44|188.94|200.07|193.57|191.71|185.21|0
1744025400000|2025-04-07 11:30:00|194.42|187.92|200.06|193.56|200.89|194.39|194.3|187.8|0
1744025700000|2025-04-07 11:35:00|200.29|193.79|203.57|197.07|208.51|202.01|199.57|193.07|0
1744026000000|2025-04-07 11:40:00|203.37|196.87|201.41|194.91|203.71|197.21|198.43|191.93|0
1744026300000|2025-04-07 11:45:00|201.21|194.71|203.91|197.41|203.98|197.48|198.9|192.4|0
1744026600000|2025-04-07 11:50:00|204.05|197.55|204.6|198.1|205.71|199.21|201.94|195.44|0
1744026900000|2025-04-07 11:55:00|204.8|198.3|201.81|195.31|205.14|198.64|198.92|192.42|0
1744027200000|2025-04-07 12:00:00|201.65|195.15|201.3|194.8|201.8|195.3|194.11|187.61|0
1744027500000|2025-04-07 12:05:00|201.17|194.67|206.23|199.73|207.26|200.76|201.17|194.67|0
1744027800000|2025-04-07 12:10:00|206.03|199.53|206.33|199.83|210.14|203.64|205.99|199.49|0
1744028100000|2025-04-07 12:15:00|206.03|199.53|210.92|204.42|211.22|204.72|204.79|198.29|0
1744028400000|2025-04-07 12:20:00|210.95|204.45|205.86|199.36|211.19|204.69|205.82|199.32|0
1744028700000|2025-04-07 12:25:00|205.82|199.32|193.15|186.65|206.95|200.45|191.61|185.11|0
1744029000000|2025-04-07 12:30:00|194.29|187.79|193.53|187.03|196.67|190.17|187.92|181.42|0
1744029300000|2025-04-07 12:35:00|193.81|187.31|199.54|193.04|200.1|193.6|193.56|187.06|0
1744029600000|2025-04-07 12:40:00|199.27|192.77|202.88|196.38|204.99|198.49|199.02|192.52|0
1744029900000|2025-04-07 12:45:00|203.21|196.71|200.61|194.11|212.96|206.46|196|189.5|0
1744030200000|2025-04-07 12:50:00|200.87|194.37|194.93|188.43|201.17|194.67|192.81|186.31|0
1744030500000|2025-04-07 12:55:00|194.48|187.98|193.14|186.64|195.57|189.07|190.06|183.56|0
1744030800000|2025-04-07 13:00:00|193.27|186.77|201.17|194.67|201.56|195.06|193.14|186.64|0
1744031100000|2025-04-07 13:05:00|201.14|194.64|205.55|199.05|205.8|199.3|198.65|192.15|0
1744031400000|2025-04-07 13:10:00|205.52|199.02|204.32|197.82|207.69|201.19|201.64|195.14|0
1744031700000|2025-04-07 13:15:00|204.12|197.62|206.27|199.77|208.49|201.99|203.27|196.77|0
1744032000000|2025-04-07 13:20:00|206.2|199.7|209.62|203.12|209.79|203.29|205|198.5|0
1744032300000|2025-04-07 13:25:00|209.68|202.92|216.05|209.29|216.05|209.29|207.65|200.89|0
1744032600000|2025-04-07 13:30:00|217.7|211.2|221.23|214.73|224.18|217.68|216.36|209.86|0
1744032900000|2025-04-07 13:35:00|220.56|214.06|226.78|220.28|232.99|226.49|219.88|213.38|0
1744033200000|2025-04-07 13:40:00|226.81|220.31|238.55|232.55|243.79|237.79|226.09|219.59|0
1744033500000|2025-04-07 13:45:00|238.25|232.25|220.29|214.29|242.37|236.37|218.3|212.3|0
1744033800000|2025-04-07 13:50:00|220.43|214.43|208.09|202.09|221.51|215.51|207.03|201.03|0
1744034100000|2025-04-07 13:55:00|207.99|201.99|196.05|190.05|210.17|204.17|194.65|188.65|0
1744034400000|2025-04-07 14:00:00|196.37|190.37|197.38|191.38|201.81|195.81|189.77|183.77|0
1744034700000|2025-04-07 14:05:00|197.57|191.57|199.52|193.52|201|195|192.26|186.26|0
1744035000000|2025-04-07 14:10:00|199.22|193.22|144.93|136.18|199.58|193.58|138.05|129.3|0
1744035300000|2025-04-07 14:15:00|144.68|135.93|138.88|130.13|144.68|135.93|119.29|110.54|0
1744035600000|2025-04-07 14:20:00|139.22|130.47|175.13|166.38|178.43|169.68|38.14|31.21|0
1744035900000|2025-04-07 14:25:00|175.34|166.59|183.61|174.86|187.59|178.84|164.87|156.12|0
1744036200000|2025-04-07 14:30:00|185.59|176.84|41.02|33.56|190.19|181.44|37.72|30.86|0
1744036500000|2025-04-07 14:35:00|41.19|33.7|206.72|197.97|207.38|198.63|40.39|33.04|0
1744036800000|2025-04-07 14:40:00|207.41|198.66|188.79|180.04|207.73|198.98|187.93|179.18|0
1744037100000|2025-04-07 14:45:00|189.16|180.41|182.9|174.15|193.23|184.48|180.7|171.95|0
1744037400000|2025-04-07 14:50:00|183.02|174.27|161.87|153.12|183.86|175.11|159.09|150.34|0
1744037700000|2025-04-07 14:55:00|161.37|152.62|164.89|157.89|169.05|160.96|161.37|152.62|0
1744038000000|2025-04-07 15:00:00|165.52|158.52|158.41|151.41|169.55|162.55|153.36|146.36|0
1744038300000|2025-04-07 15:05:00|158.58|151.58|173.83|166.83|174.66|167.66|158.58|151.58|0
1744038600000|2025-04-07 15:10:00|173.66|166.66|181.26|174.26|189.16|182.16|167.86|160.86|0
1744038900000|2025-04-07 15:15:00|182.7|175.7|188.7|181.7|203.16|196.16|182.07|175.07|0
1744039200000|2025-04-07 15:20:00|189.23|182.23|203.71|196.71|203.9|196.9|182.16|175.16|0
1744039500000|2025-04-07 15:25:00|203.38|196.38|203.54|196.54|204.21|197.21|198.28|191.28|0
1744039800000|2025-04-07 15:30:00|203.84|196.84|193.54|186.54|203.84|196.84|191.93|184.93|0
1744040100000|2025-04-07 15:35:00|193.25|186.25|186.28|179.28|193.25|186.25|181.45|174.45|0
1744040400000|2025-04-07 15:40:00|187.56|180.56|172.92|165.92|187.56|180.56|172.59|165.59|0
1744040700000|2025-04-07 15:45:00|173.76|166.76|176.69|169.69|181.49|174.49|173.24|166.24|0
1744041000000|2025-04-07 15:50:00|176.86|169.86|182.19|175.19|182.25|175.25|171.09|164.09|0
1744041300000|2025-04-07 15:55:00|181.88|174.88|184.94|177.94|184.98|177.98|178.15|171.15|0
1744041600000|2025-04-07 16:00:00|185.03|178.03|187.29|180.29|189.83|182.83|184.57|177.57|0
1744041900000|2025-04-07 16:05:00|186.67|179.67|195.19|188.19|196.35|189.35|186.67|179.67|0
1744042200000|2025-04-07 16:10:00|195.51|188.51|194.3|187.3|199.3|192.3|191.06|184.06|0
1744042500000|2025-04-07 16:15:00|194.37|187.37|192.02|185.77|198.3|192.05|191.15|184.9|0
1744042800000|2025-04-07 16:20:00|192.21|185.96|190.55|184.3|199.82|193.57|190.43|184.18|0
1744043100000|2025-04-07 16:25:00|190.87|184.62|187.64|181.39|191.04|184.79|182.87|176.62|0
1744043400000|2025-04-07 16:30:00|187.7|181.45|181.9|175.65|189.28|183.03|179.22|172.97|0
1744043700000|2025-04-07 16:35:00|181.66|175.41|186.22|179.97|186.55|180.3|181.66|175.41|0
1744044000000|2025-04-07 16:40:00|186.07|179.82|193.42|187.17|194.97|188.72|183.97|177.72|0
1744044300000|2025-04-07 16:45:00|194.37|188.12|197.29|191.04|201.4|195.15|193.92|187.67|0
1744044600000|2025-04-07 16:50:00|198.03|191.78|195.58|189.33|199.89|193.64|193.45|187.2|0
1744044900000|2025-04-07 16:55:00|195.64|189.39|200.99|194.74|204.38|198.13|194.66|188.41|0
1744045200000|2025-04-07 17:00:00|201.09|194.84|198.43|192.18|201.29|195.04|180.82|174.57|0
1744045500000|2025-04-07 17:05:00|198.88|192.63|195.9|189.65|202.48|196.23|193.43|187.18|0
1744045800000|2025-04-07 17:10:00|195.74|189.49|183.22|176.97|198.28|192.03|182.73|176.48|0
1744046100000|2025-04-07 17:15:00|183.25|177|178.47|172.22|185.15|178.9|176.8|170.55|0
1744046400000|2025-04-07 17:20:00|178.41|172.16|177.86|171.61|182.13|175.88|176.48|170.23|0
1744046700000|2025-04-07 17:25:00|180.38|174.13|168.55|162.3|181.66|175.41|168.21|161.96|0
1744047000000|2025-04-07 17:30:00|168.61|162.36|175.08|168.83|179.62|173.37|168.37|162.12|0
1744047300000|2025-04-07 17:35:00|174.35|168.1|166.8|160.55|175.75|169.5|166.63|160.38|0
1744047600000|2025-04-07 17:40:00|167.03|160.78|165.08|158.83|172.67|166.42|164.94|158.69|0
1744047900000|2025-04-07 17:45:00|165.09|158.84|162.68|156.43|168.5|162.25|49.27|43.02|0
1744048200000|2025-04-07 17:50:00|162.56|156.31|161.21|154.96|169.69|163.44|159.05|152.8|0
1744048500000|2025-04-07 17:55:00|160.55|154.3|158.64|152.39|164.84|158.59|157.73|151.48|0
1744048800000|2025-04-07 18:00:00|158.42|152.17|161.23|154.98|163.29|157.04|156.74|150.49|0
1744049100000|2025-04-07 18:05:00|161.28|155.03|162.28|156.03|168.71|162.46|161.09|154.84|0
1744049400000|2025-04-07 18:10:00|162.47|156.22|166|161|170.1|163.85|159.58|153.33|0
1744049700000|2025-04-07 18:15:00|166.2|161.2|158.5|153.5|167|162|156.09|151.09|0
1744050000000|2025-04-07 18:20:00|157.74|152.74|157.89|152.89|161.45|156.45|154.44|149.44|0
1744050300000|2025-04-07 18:25:00|157.76|152.76|168.23|163.23|169.28|164.28|157.76|152.76|0
1744050600000|2025-04-07 18:30:00|168.09|163.09|165.63|160.63|169.65|164.65|164.79|159.79|0
1744050900000|2025-04-07 18:35:00|165.68|160.68|163.4|158.4|166.73|161.73|161.94|156.94|0
1744051200000|2025-04-07 18:40:00|163.48|158.48|164.98|159.98|166.75|161.75|160.87|155.87|0
1744051500000|2025-04-07 18:45:00|164.78|159.78|166.62|161.62|169.72|164.72|162.21|157.21|0
1744051800000|2025-04-07 18:50:00|166.73|161.73|172.57|167.57|173.21|168.21|165.98|160.98|0
1744052100000|2025-04-07 18:55:00|172.98|167.98|173.67|168.67|175.82|170.82|172.12|167.12|0
1744052400000|2025-04-07 19:00:00|173.64|168.64|172.66|167.66|174.29|169.29|164.99|159.99|0
1744052700000|2025-04-07 19:05:00|172.54|167.54|177.01|172.01|177.13|172.13|171.61|166.61|0
1744053000000|2025-04-07 19:10:00|177.54|172.54|178.21|173.21|179.37|174.37|175.14|170.14|0
1744053300000|2025-04-07 19:15:00|178.24|173.24|172.1|167.1|182.95|177.95|171.33|166.33|0
1744053600000|2025-04-07 19:20:00|172.25|167.25|175.67|170.67|177.7|172.7|171.64|166.64|0
1744053900000|2025-04-07 19:25:00|175.7|170.7|179.08|174.08|179.21|174.21|174.37|169.37|0
1744054200000|2025-04-07 19:30:00|178.93|173.93|167.08|162.08|178.93|173.93|164.2|159.2|0
1744054500000|2025-04-07 19:35:00|166.9|161.9|166.07|161.07|168.41|163.41|29.25|24.25|0
1744054800000|2025-04-07 19:40:00|165.78|160.78|176.88|171.88|177.72|172.72|165.41|160.41|0
1744055100000|2025-04-07 19:45:00|177.06|172.06|173.39|168.39|177.98|172.98|172.75|167.75|0
1744055400000|2025-04-07 19:50:00|175.82|170.82|172.87|167.87|179.32|174.32|172.37|167.37|0
1744055700000|2025-04-07 19:55:00|171.67|166.67|171.04|166.04|173.88|168.88|168.49|163.49|0
1744056000000|2025-04-07 20:00:00|171.15|166.15|164.95|159.95|173.94|168.94|164.95|159.95|0
1744056300000|2025-04-07 20:05:00|164.84|159.84|162.1|157.1|165.45|160.45|159.02|154.02|0
1744056600000|2025-04-07 20:10:00|162.05|157.05|162.09|157.09|162.72|157.72|158.91|153.91|0
1744056900000|2025-04-07 20:15:00|162.15|157.15|159.39|154.39|162.24|157.24|157.97|152.97|0
1744057200000|2025-04-07 20:20:00|159.33|154.33|163.08|158.08|163.35|158.35|159.29|154.29|0
1744057500000|2025-04-07 20:25:00|163.14|158.14|164.5|159.5|165.7|160.7|162.5|157.5|0
1744057800000|2025-04-07 20:30:00|164.33|159.33|163.77|158.77|164.33|159.33|162.44|157.44|0
1744058100000|2025-04-07 20:35:00|163.72|158.72|165.78|160.78|166.11|161.11|163.22|158.22|0
1744058400000|2025-04-07 20:40:00|165.67|160.67|163.7|158.7|165.72|160.72|163.34|158.34|0
1744058700000|2025-04-07 20:45:00|163.76|158.76|166.42|161.42|166.68|161.68|163.73|158.73|0
1744059000000|2025-04-07 20:50:00|166.53|161.53|165.53|160.53|166.72|161.72|164.08|159.08|0
1744059300000|2025-04-07 20:55:00|165.63|160.43|166.48|161.28|166.7|161.5|165.63|160.43|0
1744059600000|2025-04-07 21:00:00|166.4|161.2|166.55|161.35|166.64|161.44|166.32|161.12|0
1744059900000|2025-04-07 21:05:00|166.3|161.1|166.03|160.83|166.3|161.1|165.99|160.79|0
1744060200000|2025-04-07 21:10:00|166.14|160.94|165.71|160.51|166.14|160.94|165.41|160.21|0
1744060500000|2025-04-07 21:15:00|165.58|160.38|165.33|160.13|165.71|160.51|165.33|160.13|0
1744060800000|2025-04-07 21:20:00|165.35|160.15|165.5|160.3|165.53|160.33|165.3|160.1|0
1744061100000|2025-04-07 21:25:00|165.51|160.31|165.43|160.23|165.56|160.36|165.43|160.23|0
1744061400000|2025-04-07 21:30:00|165.39|160.19|165.38|160.18|165.51|160.31|165.28|160.08|0
1744061700000|2025-04-07 21:35:00|165.37|160.17|165.17|159.97|165.47|160.27|165.17|159.97|0
1744062000000|2025-04-07 21:40:00|165.2|160|164.77|159.57|165.2|160|164.76|159.56|0
1744062300000|2025-04-07 21:45:00|164.73|159.53|165.35|160.15|165.38|160.18|164.73|159.53|0
1744062600000|2025-04-07 21:50:00|165.31|160.11|164.94|159.74|165.32|160.12|164.84|159.64|0
1744062900000|2025-04-07 21:55:00|164.79|159.59|164.93|159.73|165.34|160.14|164.61|159.41|0
1744063200000|2025-04-07 22:00:00|165.11|159.91|165.36|160.16|166.21|161.01|163.94|158.74|0
1744063500000|2025-04-07 22:05:00|165.33|160.13|164.01|158.81|165.33|160.13|163.82|158.62|0
1744063800000|2025-04-07 22:10:00|164.35|159.15|163.65|158.45|164.35|159.15|163.23|158.03|0
1744064100000|2025-04-07 22:15:00|163.62|158.42|163.73|158.53|164.06|158.86|162.98|157.78|0
1744064400000|2025-04-07 22:20:00|163.84|158.64|162.61|157.41|164.29|159.09|162.59|157.39|0
1744064700000|2025-04-07 22:25:00|162.64|157.44|162.36|157.16|163.45|158.25|162.33|157.13|0
1744065000000|2025-04-07 22:30:00|162.39|157.19|162.94|157.74|163|157.8|161.97|156.77|0
1744065300000|2025-04-07 22:35:00|163|157.8|162.6|157.4|163.77|158.57|162.49|157.29|0
1744065600000|2025-04-07 22:40:00|162.58|157.38|162.21|157.01|163.19|157.99|161.96|156.76|0
1744065900000|2025-04-07 22:45:00|162.32|157.12|162.32|157.12|163.04|157.84|162.13|156.93|0
1744066200000|2025-04-07 22:50:00|162.29|157.09|161.57|156.37|162.29|157.09|161.57|156.37|0
1744066500000|2025-04-07 22:55:00|161.6|156.4|160.72|155.52|161.65|156.45|160.69|155.49|0
1744066800000|2025-04-07 23:00:00|160.69|155.49|159.87|154.67|160.94|155.74|159.81|154.61|0
1744067100000|2025-04-07 23:05:00|159.84|154.64|159.02|153.82|160.36|155.16|158.72|153.52|0
1744067400000|2025-04-07 23:10:00|158.99|153.79|158.31|153.11|158.99|153.79|158.28|153.08|0
1744067700000|2025-04-07 23:15:00|157.93|152.73|159.34|154.14|159.89|154.69|157.93|152.73|0
1744068000000|2025-04-07 23:20:00|159.28|154.08|159.58|154.38|159.77|154.57|158.28|153.08|0
1744068300000|2025-04-07 23:25:00|159.55|154.35|159.11|153.91|160.1|154.9|158.95|153.75|0
1744068600000|2025-04-07 23:30:00|158.98|153.78|160.01|154.81|160.04|154.84|158.63|153.43|0
1744068900000|2025-04-07 23:35:00|160.04|154.84|160.36|155.16|160.58|155.38|159.24|154.04|0
1744069200000|2025-04-07 23:40:00|160.42|155.22|160.33|155.13|161.07|155.87|160.33|155.13|0
1744069500000|2025-04-07 23:45:00|160.19|154.99|159.59|154.39|160.8|155.6|158.61|153.41|0
1744069800000|2025-04-07 23:50:00|159.62|154.42|160.52|155.32|160.68|155.48|158.72|153.52|0
1744070100000|2025-04-07 23:55:00|160.63|155.43|159.64|154.44|160.87|155.67|158.77|153.57|0
1744070400000|2025-04-08 00:00:00|160.07|154.87|160.45|155.25|162|156.8|160.07|154.87|0
1744070700000|2025-04-08 00:05:00|160.18|154.98|158.49|153.29|161|155.8|158.3|153.1|0
1744071000000|2025-04-08 00:10:00|158.35|153.15|155.29|150.09|158.38|153.18|155.05|149.85|0
1744071300000|2025-04-08 00:15:00|155.32|150.12|150.1|145.1|155.77|150.57|149.61|144.61|0
1744071600000|2025-04-08 00:20:00|149.97|144.97|151.29|146.29|151.48|146.48|149.55|144.55|0
1744071900000|2025-04-08 00:25:00|151.24|146.24|150.84|145.84|151.9|146.9|150.46|145.46|0
1744072200000|2025-04-08 00:30:00|150.69|145.69|151.33|146.33|153.41|148.41|150.64|145.64|0
1744072500000|2025-04-08 00:35:00|151.34|146.34|151.5|146.5|152.51|147.51|151.05|146.05|0
1744072800000|2025-04-08 00:40:00|151.65|146.65|152.33|147.33|152.43|147.43|150.86|145.86|0
1744073100000|2025-04-08 00:45:00|152.27|147.27|152.27|147.27|153.84|148.84|151.36|146.36|0
1744073400000|2025-04-08 00:50:00|152.48|147.48|151.61|146.61|153.51|148.51|151.51|146.51|0
1744073700000|2025-04-08 00:55:00|151.45|146.45|159.77|154.77|160.15|155.15|150.86|145.86|0
1744074000000|2025-04-08 01:00:00|159.96|154.96|162.01|157.01|163.4|158.4|159.96|154.96|0
1744074300000|2025-04-08 01:05:00|162.26|157.26|159.91|154.91|162.78|157.78|159.66|154.66|0
1744074600000|2025-04-08 01:10:00|159.76|154.76|157.74|152.74|160.06|155.06|155.57|150.57|0
1744074900000|2025-04-08 01:15:00|157.79|152.79|160.19|155.19|161.6|156.6|157.63|152.63|0
1744075200000|2025-04-08 01:20:00|160.59|155.59|157.65|152.65|160.97|155.97|157.46|152.46|0
1744075500000|2025-04-08 01:25:00|157.54|152.54|157.69|152.69|158.34|153.34|156.74|151.74|0
1744075800000|2025-04-08 01:30:00|158.05|153.05|155.93|150.93|159.25|154.25|155.13|150.13|0
1744076100000|2025-04-08 01:35:00|156.11|151.11|151.03|146.03|156.14|151.14|150.77|145.77|0
1744076400000|2025-04-08 01:40:00|151.13|146.13|148.52|143.52|151.17|146.17|148.21|143.21|0
1744076700000|2025-04-08 01:45:00|148.77|143.77|149.64|144.64|150.61|145.61|148.51|143.51|0
1744077000000|2025-04-08 01:50:00|149.7|144.7|148.94|143.94|150.16|145.16|148.34|143.34|0
1744077300000|2025-04-08 01:55:00|149.21|144.21|147.76|142.76|149.36|144.36|147.29|142.29|0
1744077600000|2025-04-08 02:00:00|147.83|142.83|149.56|144.56|149.9|144.9|147.54|142.54|0
1744077900000|2025-04-08 02:05:00|149.64|144.64|150.35|145.35|151.28|146.28|149.31|144.31|0
1744078200000|2025-04-08 02:10:00|150.3|145.3|148.32|143.32|150.66|145.66|147.3|142.3|0
1744078500000|2025-04-08 02:15:00|148.37|143.37|148.86|143.86|149.5|144.5|147.39|142.39|0
1744078800000|2025-04-08 02:20:00|148.81|143.81|148.71|143.71|149.9|144.9|148.51|143.51|0
1744079100000|2025-04-08 02:25:00|148.76|143.76|148.28|143.28|149.03|144.03|148.19|143.19|0
1744079400000|2025-04-08 02:30:00|148.33|143.33|148.3|143.3|149.35|144.35|148.21|143.21|0
1744079700000|2025-04-08 02:35:00|148.32|143.32|148.88|143.88|148.91|143.91|148.25|143.25|0
1744080000000|2025-04-08 02:40:00|148.86|143.86|149.64|144.64|150.4|145.4|148.73|143.73|0
1744080300000|2025-04-08 02:45:00|149.54|144.54|148.14|143.14|149.75|144.75|148.07|143.07|0
1744080600000|2025-04-08 02:50:00|148.17|143.17|148.35|143.35|148.68|143.68|148.09|143.09|0
1744080900000|2025-04-08 02:55:00|148.37|143.37|148.22|143.22|148.82|143.82|147.21|142.21|0
1744081200000|2025-04-08 03:00:00|148.25|143.25|147.75|142.75|149.23|144.23|147.68|142.68|0
1744081500000|2025-04-08 03:05:00|147.78|142.78|147.7|142.7|148.49|143.49|147.32|142.32|0
1744081800000|2025-04-08 03:10:00|147.75|142.75|148.56|143.56|148.9|143.9|147.17|142.17|0
1744082100000|2025-04-08 03:15:00|148.61|143.61|149.67|144.67|150.34|145.34|148.53|143.53|0
1744082400000|2025-04-08 03:20:00|149.46|144.46|148.93|143.93|149.64|144.64|148.23|143.23|0
1744082700000|2025-04-08 03:25:00|149.01|144.01|149.23|144.23|150.07|145.07|148.84|143.84|0
1744083000000|2025-04-08 03:30:00|149.34|144.34|150.73|145.73|151.15|146.15|149.21|144.21|0
1744083300000|2025-04-08 03:35:00|150.97|145.97|151.59|146.59|152.11|147.11|150.83|145.83|0
1744083600000|2025-04-08 03:40:00|151.67|146.67|152.34|147.34|152.58|147.58|151.26|146.26|0
1744083900000|2025-04-08 03:45:00|152.31|147.31|152.86|147.86|153.11|148.11|151.73|146.73|0
1744084200000|2025-04-08 03:50:00|152.83|147.83|152.53|147.53|153.31|148.31|152.53|147.53|0
1744084500000|2025-04-08 03:55:00|152.4|147.4|150.98|145.98|152.54|147.54|150.9|145.9|0
1744084800000|2025-04-08 04:00:00|150.93|145.93|151.62|146.62|151.7|146.7|150.29|145.29|0
1744085100000|2025-04-08 04:05:00|151.73|146.73|151.85|146.85|151.96|146.96|150.97|145.97|0
1744085400000|2025-04-08 04:10:00|151.74|146.74|150.52|145.52|151.79|146.79|150.17|145.17|0
1744085700000|2025-04-08 04:15:00|150.49|145.49|150.8|145.8|151.49|146.49|150.46|145.46|0
1744086000000|2025-04-08 04:20:00|150.75|145.75|151.84|146.84|151.85|146.85|150.56|145.56|0
1744086300000|2025-04-08 04:25:00|151.79|146.79|151.99|146.99|152.46|147.46|151.54|146.54|0
1744086600000|2025-04-08 04:30:00|152.04|147.04|153.27|148.27|153.99|148.99|151.8|146.8|0
1744086900000|2025-04-08 04:35:00|153.43|148.43|153.54|148.54|154.33|149.33|153.29|148.29|0
1744087200000|2025-04-08 04:40:00|153.56|148.56|153.93|148.93|154.45|149.45|153.41|148.41|0
1744087500000|2025-04-08 04:45:00|153.9|148.9|155.67|150.67|156.13|151.13|153.78|148.78|0
1744087800000|2025-04-08 04:50:00|155.62|150.62|154.47|149.47|155.84|150.84|154.47|149.47|0
1744088100000|2025-04-08 04:55:00|154.55|149.55|152.18|147.18|154.55|149.55|152.13|147.13|0
1744088400000|2025-04-08 05:00:00|152.21|147.21|154.95|149.95|155.06|150.06|151.84|146.84|0
1744088700000|2025-04-08 05:05:00|154.76|149.76|155.62|150.62|156.33|151.33|154.73|149.73|0
1744089000000|2025-04-08 05:10:00|155.54|150.54|157.28|152.28|157.52|152.52|155.07|150.07|0
1744089300000|2025-04-08 05:15:00|157.42|152.42|157.08|152.08|158.26|153.26|156.73|151.73|0
1744089600000|2025-04-08 05:20:00|157.02|152.02|154.63|150.88|157.18|152.18|154.36|150.04|0
1744089900000|2025-04-08 05:25:00|154.58|150.83|155.6|151.85|156.06|152.31|154.39|150.64|0
1744090200000|2025-04-08 05:30:00|155.66|151.91|155.26|151.51|156.34|152.59|153.52|149.77|0
1744090500000|2025-04-08 05:35:00|155.07|151.32|152.27|148.52|155.2|151.45|151.98|148.23|0
1744090800000|2025-04-08 05:40:00|152.33|148.58|154.85|151.1|154.85|151.1|151.64|147.89|0
1744091100000|2025-04-08 05:45:00|154.72|150.97|155.05|151.3|155.49|151.74|154.27|150.52|0
1744091400000|2025-04-08 05:50:00|155.22|151.47|153.31|149.56|155.59|151.84|152.99|149.24|0
1744091700000|2025-04-08 05:55:00|153.18|149.43|152.12|148.37|153.29|149.54|151.72|147.97|0
1744092000000|2025-04-08 06:00:00|152.15|148.4|153.58|149.83|154.43|150.68|152.15|148.4|0
1744092300000|2025-04-08 06:05:00|153.66|149.91|152.58|148.83|153.66|149.91|151.51|147.76|0
1744092600000|2025-04-08 06:10:00|152.55|148.8|154.3|150.55|154.72|150.97|151.88|148.13|0
1744092900000|2025-04-08 06:15:00|154.27|150.52|154.52|150.77|154.98|151.23|153.6|149.85|0
1744093200000|2025-04-08 06:20:00|154.66|150.91|153.56|149.81|155.51|151.76|153.52|149.77|0
1744093500000|2025-04-08 06:25:00|153.72|149.97|154.07|150.32|155.21|151.46|153.29|149.54|0
1744093800000|2025-04-08 06:30:00|154.15|150.4|153.62|149.87|154.53|150.78|152.91|149.16|0
1744094100000|2025-04-08 06:35:00|153.68|149.93|152.31|148.56|154.09|150.34|152.28|148.53|0
1744094400000|2025-04-08 06:40:00|152.36|148.61|149.28|145.53|152.36|148.61|149.28|145.53|0
1744094700000|2025-04-08 06:45:00|149.17|145.42|148.85|145.1|149.88|146.13|148.73|144.98|0
1744095000000|2025-04-08 06:50:00|148.8|145.05|150.75|147|151.15|147.4|148.11|144.36|0
1744095300000|2025-04-08 06:55:00|150.78|147.03|149.19|145.44|151.38|147.63|149.19|145.44|0
1744095600000|2025-04-08 07:00:00|149.66|145.91|149.12|144.87|152.32|148.57|148.75|144.5|0
1744095900000|2025-04-08 07:05:00|149.3|145.05|151.63|147.38|152.29|148.04|148.94|144.69|0
1744096200000|2025-04-08 07:10:00|151.5|147.25|149.04|144.79|151.71|147.46|148.76|144.51|0
1744096500000|2025-04-08 07:15:00|148.96|144.71|148.37|144.12|149.43|145.18|147.87|143.62|0
1744096800000|2025-04-08 07:20:00|148.43|144.18|146.96|142.71|148.58|144.33|146.16|141.91|0
1744097100000|2025-04-08 07:25:00|146.99|142.74|144.8|140.55|147|142.75|144.43|140.18|0
1744097400000|2025-04-08 07:30:00|145.03|140.78|146.32|142.07|148.35|144.1|145.03|140.78|0
1744097700000|2025-04-08 07:35:00|146.34|142.09|148.24|143.99|148.24|143.99|146.19|141.94|0
1744098000000|2025-04-08 07:40:00|148.26|144.01|146.89|142.64|148.29|144.04|146.89|142.64|0
1744098300000|2025-04-08 07:45:00|146.87|142.62|148.16|144.41|148.77|145.02|146.01|141.76|0
1744098600000|2025-04-08 07:50:00|148.18|144.43|146.18|142.43|148.66|144.91|146.08|142.33|0
1744098900000|2025-04-08 07:55:00|146.23|142.48|144.57|140.82|146.49|142.74|144.57|140.82|0
1744099200000|2025-04-08 08:00:00|144.41|140.66|145.04|141.29|145.77|142.02|144.24|140.49|0
1744099500000|2025-04-08 08:05:00|144.92|141.17|147.78|144.03|147.81|144.06|144.92|141.17|0
1744099800000|2025-04-08 08:10:00|147.7|143.95|148.54|144.79|149.28|145.53|146.9|143.15|0
1744100100000|2025-04-08 08:15:00|148.7|144.95|148.24|144.49|149.78|146.03|147.94|144.19|0
1744100400000|2025-04-08 08:20:00|148.35|144.6|150.93|147.18|150.98|147.23|147.01|143.26|0
1744100700000|2025-04-08 08:25:00|150.56|146.81|151.27|147.52|152.54|148.79|150.48|146.73|0
1744101000000|2025-04-08 08:30:00|151.21|147.46|148.57|144.82|151.42|147.67|147.51|143.76|0
1744101300000|2025-04-08 08:35:00|148.6|144.85|147.17|143.42|149.62|145.87|146.89|143.14|0
1744101600000|2025-04-08 08:40:00|147.2|143.45|146.38|142.63|147.82|144.07|146.3|142.55|0
1744101900000|2025-04-08 08:45:00|146.4|142.65|146.84|143.09|146.85|143.1|145.8|142.05|0
1744102200000|2025-04-08 08:50:00|146.87|143.12|147.02|143.27|148.83|145.08|146.43|142.68|0
1744102500000|2025-04-08 08:55:00|147.04|143.29|145.18|141.43|147.1|143.35|144.94|141.19|0
1744102800000|2025-04-08 09:00:00|145.08|141.33|146.01|142.26|146.55|142.8|144.65|140.9|0
1744103100000|2025-04-08 09:05:00|146.03|142.28|145.1|141.35|146.23|142.48|145.02|141.27|0
1744103400000|2025-04-08 09:10:00|145.13|141.38|143.95|140.2|145.26|141.51|143.8|140.05|0
1744103700000|2025-04-08 09:15:00|144.05|140.3|145.21|141.46|145.34|141.59|143.68|139.93|0
1744104000000|2025-04-08 09:20:00|145.13|141.38|145.32|141.57|145.93|142.18|144.17|140.42|0
1744104300000|2025-04-08 09:25:00|145.29|141.54|146.91|143.16|147.75|144|145.29|141.54|0
1744104600000|2025-04-08 09:30:00|146.93|143.18|145.49|141.74|147.39|143.64|145|141.25|0
1744104900000|2025-04-08 09:35:00|145.57|141.82|144.96|141.21|146.84|143.09|144.75|141|0
1744105200000|2025-04-08 09:40:00|144.99|141.24|143.63|139.88|145.33|141.58|143.53|139.78|0
1744105500000|2025-04-08 09:45:00|143.68|139.93|145.76|142.01|146.7|142.95|143.63|139.88|0
1744105800000|2025-04-08 09:50:00|145.71|141.96|147.11|143.36|147.27|143.52|145.32|141.57|0
1744106100000|2025-04-08 09:55:00|147.14|143.39|148.81|145.06|149|145.25|146.98|143.23|0
1744106400000|2025-04-08 10:00:00|148.87|145.12|147.42|143.67|150.62|146.87|147.39|143.64|0
1744106700000|2025-04-08 10:05:00|147.44|143.69|146.45|142.7|147.85|144.1|146.43|142.68|0
1744107000000|2025-04-08 10:10:00|146.5|142.75|149.32|145.57|149.63|145.88|146.5|142.75|0
1744107300000|2025-04-08 10:15:00|149.29|145.54|148.66|144.91|149.67|145.92|147.92|144.17|0
1744107600000|2025-04-08 10:20:00|148.71|144.96|147.47|143.72|149.64|145.89|146.98|143.23|0
1744107900000|2025-04-08 10:25:00|147.41|143.66|146.7|142.95|148.03|144.28|146.32|142.57|0
1744108200000|2025-04-08 10:30:00|146.65|142.9|145.23|141.48|147.07|143.32|144.91|141.16|0
1744108500000|2025-04-08 10:35:00|145.21|141.46|143.69|139.94|145.68|141.93|143.47|139.72|0
1744108800000|2025-04-08 10:40:00|143.62|139.87|143.17|139.42|143.89|140.14|141.62|137.87|0
1744109100000|2025-04-08 10:45:00|143.2|139.45|144.58|140.83|144.58|140.83|142.51|138.76|0
1744109400000|2025-04-08 10:50:00|144.66|140.91|144.23|140.48|145.51|141.76|144.12|140.37|0
1744109700000|2025-04-08 10:55:00|144.18|140.43|144.84|141.09|145.08|141.33|143.89|140.14|0
1744110000000|2025-04-08 11:00:00|144.82|141.07|142.27|138.52|144.82|141.07|142.04|138.29|0
1744110300000|2025-04-08 11:05:00|142.32|138.57|141.66|137.91|143.61|139.86|141.53|137.78|0
1744110600000|2025-04-08 11:10:00|141.56|137.81|144.44|140.69|144.83|141.08|140.94|137.19|0
1744110900000|2025-04-08 11:15:00|144.41|140.66|141.97|138.22|145.31|141.56|138.19|134.44|0
1744111200000|2025-04-08 11:20:00|142.02|138.27|139.76|136.01|142.07|138.32|139.24|135.49|0
1744111500000|2025-04-08 11:25:00|139.99|136.24|139.85|136.1|141.18|137.43|139.77|136.02|0
1744111800000|2025-04-08 11:30:00|139.82|136.07|136.6|132.85|140.42|136.67|136.45|132.7|0
1744112100000|2025-04-08 11:35:00|136.21|132.46|132.92|129.17|136.33|132.58|129.03|125.28|0
1744112400000|2025-04-08 11:40:00|132.57|128.82|131.68|127.93|133.68|129.93|131.06|127.31|0
1744112700000|2025-04-08 11:45:00|131.66|127.91|131.74|127.99|133.04|129.29|131.49|127.74|0
1744113000000|2025-04-08 11:50:00|131.7|127.95|129.72|125.97|135.8|132.05|129.35|125.6|0
1744113300000|2025-04-08 11:55:00|129.65|125.9|127.37|123.62|130.65|126.9|126.61|122.86|0
1744113600000|2025-04-08 12:00:00|127.35|123.6|129.5|125.75|130.56|126.81|126.03|122.28|0
1744113900000|2025-04-08 12:05:00|129.69|125.94|125.42|121.67|130.43|126.68|125|121.25|0
1744114200000|2025-04-08 12:10:00|125.33|121.58|127.46|123.71|127.46|123.71|124.66|120.91|0
1744114500000|2025-04-08 12:15:00|127.43|123.68|127.57|123.82|129.07|125.32|127.14|123.39|0
1744114800000|2025-04-08 12:20:00|127.64|123.89|130.26|126.51|131.34|127.59|127.59|123.84|0
1744115100000|2025-04-08 12:25:00|130.33|126.58|128.45|124.7|131.3|127.55|126.43|122.68|0
1744115400000|2025-04-08 12:30:00|128.38|124.63|129.74|125.99|130.02|126.27|127.33|123.58|0
1744115700000|2025-04-08 12:35:00|129.43|125.68|130.34|126.59|130.48|126.73|128.6|124.85|0
1744116000000|2025-04-08 12:40:00|130.39|126.64|132.1|128.35|132.71|128.96|130.04|126.29|0
1744116300000|2025-04-08 12:45:00|132.15|128.4|132.07|128.32|132.8|129.05|129.79|126.04|0
1744116600000|2025-04-08 12:50:00|132|128.25|130.44|126.69|132.2|128.45|129.57|125.82|0
1744116900000|2025-04-08 12:55:00|130.47|126.72|128.93|125.18|131.43|127.68|128.4|124.65|0
1744117200000|2025-04-08 13:00:00|128.85|125.1|127|123.25|130.04|126.29|126.95|123.2|0
1744117500000|2025-04-08 13:05:00|127.16|123.41|124.06|120.31|127.69|123.94|122.46|118.71|0
1744117800000|2025-04-08 13:10:00|123.97|120.22|120.82|117.07|124.97|121.22|118.24|114.49|0
1744118100000|2025-04-08 13:15:00|120.78|117.03|119.71|115.96|121.88|118.13|118.23|114.48|0
1744118400000|2025-04-08 13:20:00|119.87|116.12|119.23|115.48|120.35|116.6|116.7|112.95|0
1744118700000|2025-04-08 13:25:00|119.33|115.43|116.52|112.62|119.33|115.43|115.79|111.89|0
1744119000000|2025-04-08 13:30:00|114.75|111|115.28|111.53|118|114.25|114|110.25|0
1744119300000|2025-04-08 13:35:00|115.41|111.66|119.01|115.26|121.34|117.59|115.24|111.49|0
1744119600000|2025-04-08 13:40:00|119.31|115.56|118.61|114.86|121.02|117.27|116.72|112.97|0
1744119900000|2025-04-08 13:45:00|118.82|115.07|117.33|113.58|119.12|115.37|113.8|110.05|0
1744120200000|2025-04-08 13:50:00|117.48|113.73|114.02|110.27|119.44|115.69|112.76|109.01|0
1744120500000|2025-04-08 13:55:00|114.08|110.33|111.31|107.56|114.38|110.63|110.2|106.45|0
1744120800000|2025-04-08 14:00:00|111.27|107.52|110.18|106.43|112.27|108.52|109.16|105.41|0
1744121100000|2025-04-08 14:05:00|110.05|106.3|108.14|104.39|112.26|108.51|107.97|104.22|0
1744121400000|2025-04-08 14:10:00|108.23|104.48|110.67|106.92|111.52|107.77|107.53|103.78|0
1744121700000|2025-04-08 14:15:00|110.74|106.99|109.53|105.78|110.78|107.03|108.02|104.27|0
1744122000000|2025-04-08 14:20:00|109.47|105.72|113.11|109.36|113.34|109.59|108.95|105.2|0
1744122300000|2025-04-08 14:25:00|113.46|109.71|112.39|108.64|113.66|109.91|109.91|106.16|0
1744122600000|2025-04-08 14:30:00|112.61|108.86|111.24|107.49|114.41|110.66|110.77|107.02|0
1744122900000|2025-04-08 14:35:00|111.07|107.32|110.99|107.24|113.8|110.05|110.34|106.59|0
1744123200000|2025-04-08 14:40:00|111.05|107.3|116.13|112.38|116.38|112.63|110.88|107.13|0
1744123500000|2025-04-08 14:45:00|116.04|112.29|118.16|114.41|118.41|114.66|115.36|111.61|0
1744123800000|2025-04-08 14:50:00|118.05|114.3|121.18|117.43|121.38|117.63|117.67|113.92|0
1744124100000|2025-04-08 14:55:00|121.04|117.29|126.16|122.41|126.16|122.41|120.99|117.24|0
1744124400000|2025-04-08 15:00:00|126.23|122.48|123.08|119.33|126.63|122.88|122.71|118.96|0
1744124700000|2025-04-08 15:05:00|123.33|119.58|127.83|124.08|129.01|125.26|123.33|119.58|0
1744125000000|2025-04-08 15:10:00|127.67|123.92|131.79|128.04|132.63|128.88|126.95|123.2|0
1744125300000|2025-04-08 15:15:00|131.88|128.13|132.7|128.95|136.9|133.15|131.38|127.63|0
1744125600000|2025-04-08 15:20:00|132.51|128.76|134.54|130.79|135.48|131.73|129.41|125.66|0
1744125900000|2025-04-08 15:25:00|134.67|130.92|135.18|131.43|135.57|131.82|131.34|127.59|0
1744126200000|2025-04-08 15:30:00|135.35|131.6|132.69|128.94|135.65|131.9|131.62|127.87|0
1744126500000|2025-04-08 15:35:00|132.81|129.06|127.97|124.22|133.35|129.6|126.94|123.19|0
1744126800000|2025-04-08 15:40:00|127.94|124.19|127.84|124.09|128.84|125.09|125.68|121.93|0
1744127100000|2025-04-08 15:45:00|127.77|124.02|131.88|128.13|132.27|128.52|125.88|122.13|0
1744127400000|2025-04-08 15:50:00|131.85|128.1|132.9|129.15|135.61|131.86|131.35|127.6|0
1744127700000|2025-04-08 15:55:00|132.81|129.06|129.86|126.11|133.33|129.58|129.51|125.76|0
1744128000000|2025-04-08 16:00:00|129.89|126.14|130.68|126.93|132.7|128.95|129.89|126.14|0
1744128300000|2025-04-08 16:05:00|130.49|126.74|132.72|128.97|133.24|129.49|128.37|124.62|0
1744128600000|2025-04-08 16:10:00|132.81|129.06|133.4|129.65|133.65|129.9|129.64|125.89|0
1744128900000|2025-04-08 16:15:00|133.57|129.82|139.67|135.92|140.41|136.66|133.55|129.8|0
1744129200000|2025-04-08 16:20:00|139.77|136.02|145.11|141.36|145.71|141.96|139.07|135.32|0
1744129500000|2025-04-08 16:25:00|144.98|141.23|139.9|136.15|145.57|141.82|139.85|136.1|0
1744129800000|2025-04-08 16:30:00|140|136.25|144.37|140.62|146.01|142.26|138.05|134.3|0
1744130100000|2025-04-08 16:35:00|144.5|140.75|155.2|151.45|156.26|152.51|142.9|139.15|0
1744130400000|2025-04-08 16:40:00|155.06|151.31|159.27|154.77|163.23|159.48|154.06|150.31|0
1744130700000|2025-04-08 16:45:00|159.49|154.99|154.72|150.22|160.96|156.46|153.02|148.52|0
1744131000000|2025-04-08 16:50:00|154.45|149.95|155.87|151.37|156.6|152.1|152.21|147.71|0
1744131300000|2025-04-08 16:55:00|155.73|151.23|163.43|158.93|163.76|159.26|153.13|148.63|0
1744131600000|2025-04-08 17:00:00|163.54|159.04|162.62|158.12|166.6|162.1|162.21|157.71|0
1744131900000|2025-04-08 17:05:00|162.56|158.06|169.3|164.8|169.76|165.26|159.85|155.35|0
1744132200000|2025-04-08 17:10:00|169.33|164.83|170.13|165.63|173.61|169.11|167.48|162.98|0
1744132500000|2025-04-08 17:15:00|169.99|165.49|168.91|164.41|170.31|165.81|165.84|161.34|0
1744132800000|2025-04-08 17:20:00|169.34|164.84|171.85|167.35|174.87|170.37|168.55|164.05|0
1744133100000|2025-04-08 17:25:00|172.32|167.82|179.71|175.21|179.71|175.21|171.59|167.09|0
1744133400000|2025-04-08 17:30:00|179.58|175.08|180.43|175.93|181.76|177.26|176.66|172.16|0
1744133700000|2025-04-08 17:35:00|180.42|175.92|171.82|167.32|181.38|176.88|144.1|139.6|0
1744134000000|2025-04-08 17:40:00|171.42|166.92|161.23|156.73|171.85|167.35|159.69|155.19|0
1744134300000|2025-04-08 17:45:00|161.17|156.67|168.97|164.47|170|165.5|160.25|155.75|0
1744134600000|2025-04-08 17:50:00|168.94|164.44|168.87|164.37|171.21|166.71|164.91|160.41|0
1744134900000|2025-04-08 17:55:00|168.95|164.45|164.79|160.29|169.18|164.68|163.64|159.14|0
1744135200000|2025-04-08 18:00:00|164.85|160.35|166.65|162.15|168.14|163.64|163.69|159.19|0
1744135500000|2025-04-08 18:05:00|166.76|162.26|170.43|165.93|172.16|167.66|166.67|162.17|0
1744135800000|2025-04-08 18:10:00|170.55|166.05|174.51|170.01|175|170.5|169.01|164.51|0
1744136100000|2025-04-08 18:15:00|174.48|169.98|167.68|163.18|174.77|170.27|167.4|162.9|0
1744136400000|2025-04-08 18:20:00|167.83|163.33|169.21|164.71|170.99|166.49|167.39|162.89|0
1744136700000|2025-04-08 18:25:00|169.12|164.62|175.87|171.37|176.28|171.78|169.12|164.62|0
1744137000000|2025-04-08 18:30:00|175.75|171.25|177.16|172.66|177.57|173.07|159.35|154.85|0
1744137300000|2025-04-08 18:35:00|174.09|169.59|176.11|171.61|180.62|176.12|173.7|169.2|0
1744137600000|2025-04-08 18:40:00|176.88|172.38|181.85|177.35|181.85|177.35|176.6|172.1|0
1744137900000|2025-04-08 18:45:00|181.44|176.94|173.72|169.22|181.61|177.11|170.59|166.09|0
1744138200000|2025-04-08 18:50:00|174|169.5|176.77|172.27|176.93|172.43|172.35|167.85|0
1744138500000|2025-04-08 18:55:00|176.86|172.36|181.46|176.96|181.46|176.96|176.24|171.74|0
1744138800000|2025-04-08 19:00:00|181.26|176.76|187.89|183.39|188.31|183.81|181.1|176.6|0
1744139100000|2025-04-08 19:05:00|188.07|183.57|200.67|196.17|200.93|196.43|187.43|182.93|0
1744139400000|2025-04-08 19:10:00|200.57|196.07|205.67|201.17|206.4|201.9|198.94|194.44|0
1744139700000|2025-04-08 19:15:00|205.77|201.27|211.42|203.92|213.16|207.57|204.9|200.4|0
1744140000000|2025-04-08 19:20:00|211.62|204.12|205.23|197.73|212.13|204.63|205.14|197.64|0
1744140300000|2025-04-08 19:25:00|205.4|197.9|200.35|192.85|205.52|198.02|196.77|189.27|0
1744140600000|2025-04-08 19:30:00|200.32|192.82|206.32|198.82|206.98|199.48|199.99|192.49|0
1744140900000|2025-04-08 19:35:00|206.98|199.48|222.62|215.12|224.72|217.22|206.98|199.48|0
1744141200000|2025-04-08 19:40:00|222.27|214.77|225.66|218.16|225.94|218.44|215.44|207.94|0
1744141500000|2025-04-08 19:45:00|225.69|218.19|231.69|224.19|232.43|224.93|223.9|216.4|0
1744141800000|2025-04-08 19:50:00|231.41|223.91|208.45|200.95|231.41|223.91|207.91|200.41|0
1744142100000|2025-04-08 19:55:00|210.85|203.35|203.02|195.52|214.74|207.24|201.67|194.17|0
1744142400000|2025-04-08 20:00:00|202.48|194.98|198.6|191.1|205.79|198.29|196.99|189.49|0
1744142700000|2025-04-08 20:05:00|198.73|191.23|196.3|188.8|199.63|192.13|192.7|185.2|0
1744143000000|2025-04-08 20:10:00|196.55|189.05|199.71|192.21|201.38|193.88|195.21|187.71|0
1744143300000|2025-04-08 20:15:00|198.48|190.98|200.51|193.01|200.94|193.44|197.84|190.34|0
1744143600000|2025-04-08 20:20:00|200.81|193.31|205.05|199.55|205.05|199.55|200.64|193.14|0
1744143900000|2025-04-08 20:25:00|205.12|199.62|204.95|199.45|206.53|201.03|203.41|197.91|0
1744144200000|2025-04-08 20:30:00|205.14|199.64|204.35|198.85|205.14|199.64|202.82|197.32|0
1744144500000|2025-04-08 20:35:00|204.28|198.78|203.82|198.32|204.28|198.78|201.27|195.77|0
1744144800000|2025-04-08 20:40:00|203.95|198.45|202.55|197.05|204.3|198.8|202.52|197.02|0
1744145100000|2025-04-08 20:45:00|202.62|197.12|200.18|194.68|203.06|197.56|199.9|194.4|0
1744145400000|2025-04-08 20:50:00|200.25|194.75|200.65|195.15|201.01|195.51|198.78|193.28|0
1744145700000|2025-04-08 20:55:00|200.76|195.04|200.89|195.17|201.53|195.81|199.92|194.2|0
1744146000000|2025-04-08 21:00:00|200.77|195.05|200.73|195.01|200.86|195.14|200.18|194.46|0
1744146300000|2025-04-08 21:05:00|200.71|194.99|200.96|195.24|200.99|195.27|200.57|194.85|0
1744146600000|2025-04-08 21:10:00|200.95|195.23|201.04|195.32|201.32|195.6|200.92|195.2|0
1744146900000|2025-04-08 21:15:00|201.03|195.31|201.52|195.8|201.52|195.8|200.95|195.23|0
1744147200000|2025-04-08 21:20:00|201.51|195.79|201.34|195.62|201.6|195.88|201.09|195.37|0
1744147500000|2025-04-08 21:25:00|201.43|195.71|201.04|195.32|201.47|195.75|201|195.28|0
1744147800000|2025-04-08 21:30:00|201.05|195.33|200.57|194.85|201.06|195.34|200.54|194.82|0
1744148100000|2025-04-08 21:35:00|200.61|194.89|200.44|194.72|200.61|194.89|200.25|194.53|0
1744148400000|2025-04-08 21:40:00|200.4|194.68|200.39|194.67|200.41|194.69|199.91|194.19|0
1744148700000|2025-04-08 21:45:00|200.35|194.63|200.15|194.43|200.39|194.67|200.08|194.36|0
1744149000000|2025-04-08 21:50:00|200.13|194.41|199.98|194.26|200.38|194.66|199.92|194.2|0
1744149300000|2025-04-08 21:55:00|200.1|194.38|201.17|195.45|201.17|195.45|199.93|194.21|0
1744149600000|2025-04-08 22:00:00|200.71|194.99|209.08|202.32|211.32|205.6|200|194.28|0
1744149900000|2025-04-08 22:05:00|209.12|202.36|209.92|203.16|211.05|204.27|207.77|199.97|0
1744150200000|2025-04-08 22:10:00|209.88|203.12|209.65|202.89|210.45|203.69|208.41|201.65|0
1744150500000|2025-04-08 22:15:00|209.55|202.79|211.56|204.8|213.05|206.29|208.98|202.22|0
1744150800000|2025-04-08 22:20:00|211.66|204.9|216.09|209.33|217.09|210.33|210.55|203.79|0
1744151100000|2025-04-08 22:25:00|216.23|209.47|214.18|207.42|216.51|209.75|212.65|205.89|0
1744151400000|2025-04-08 22:30:00|214.11|207.35|214.58|207.82|214.68|207.92|212.14|205.38|0
1744151700000|2025-04-08 22:35:00|214.51|207.75|214.58|207.82|217.67|210.91|213.36|206.6|0
1744152000000|2025-04-08 22:40:00|214.68|207.92|213.49|206.73|217.04|210.28|212.61|205.85|0
1744152300000|2025-04-08 22:45:00|213.55|206.79|212.47|205.71|213.83|207.07|211.86|205.1|0
1744152600000|2025-04-08 22:50:00|212.4|205.64|212.33|205.57|213.62|206.86|210.58|203.82|0
1744152900000|2025-04-08 22:55:00|212.46|205.7|211.38|204.62|213.38|206.62|211.08|204.32|0
1744153200000|2025-04-08 23:00:00|211.48|204.72|215.27|208.51|215.52|208.76|211.48|204.72|0
1744153500000|2025-04-08 23:05:00|215.31|208.55|215.24|208.48|216.78|210.02|214.35|207.59|0
1744153800000|2025-04-08 23:10:00|215.17|208.41|217.19|210.43|217.19|210.43|215.03|208.27|0
1744154100000|2025-04-08 23:15:00|217.22|210.46|220.3|213.54|223.3|216.54|216.6|209.84|0
1744154400000|2025-04-08 23:20:00|220.82|214.06|223.05|216.29|224.78|218.02|220.23|213.47|0
1744154700000|2025-04-08 23:25:00|222.81|216.05|224.6|217.84|225.27|218.51|221.58|214.82|0
1744155000000|2025-04-08 23:30:00|224.46|217.7|224.7|217.94|225.05|218.29|223.79|217.03|0
1744155300000|2025-04-08 23:35:00|224.81|218.05|222.06|215.3|224.81|218.05|221.75|214.99|0
1744155600000|2025-04-08 23:40:00|222.2|215.44|225.29|218.53|225.44|218.68|221.15|214.39|0
1744155900000|2025-04-08 23:45:00|225.44|218.68|219.89|213.13|225.65|218.89|218.99|212.23|0
1744156200000|2025-04-08 23:50:00|220.03|213.27|220.34|213.58|222.08|215.32|219.03|212.27|0
1744156500000|2025-04-08 23:55:00|220.24|213.48|217.61|210.85|220.86|214.1|217.57|210.81|0
1744156800000|2025-04-09 00:00:00|217.57|210.81|221.1|214.34|222.64|215.88|217.47|210.71|0
1744157100000|2025-04-09 00:05:00|221.06|214.3|224.29|217.53|224.96|218.2|220.37|213.61|0
1744157400000|2025-04-09 00:10:00|224.21|217.45|224.74|217.98|225.91|219.15|223.3|216.54|0
1744157700000|2025-04-09 00:15:00|224.78|218.02|237.32|230.82|239.36|232.86|201.95|195.45|0
1744158000000|2025-04-09 00:20:00|237.47|230.97|239.24|232.74|240.03|233.53|235.14|228.64|0
1744158300000|2025-04-09 00:25:00|239.31|232.81|239.14|232.64|240.57|234.07|238.48|231.98|0
1744158600000|2025-04-09 00:30:00|239.28|232.78|237.35|230.85|240.18|233.68|236|229.5|0
1744158900000|2025-04-09 00:35:00|237.12|230.62|239.86|233.36|240.82|234.32|237.03|230.53|0
1744159200000|2025-04-09 00:40:00|239.72|233.22|235.78|229.28|241.1|234.6|235.32|228.82|0
1744159500000|2025-04-09 00:45:00|235.45|228.95|238.55|232.05|239.45|232.95|234.16|227.66|0
1744159800000|2025-04-09 00:50:00|238.7|232.2|238.21|231.71|239.66|233.16|237.21|230.71|0
1744160100000|2025-04-09 00:55:00|238.18|231.68|237.74|231.24|238.44|231.94|236|229.5|0
1744160400000|2025-04-09 01:00:00|237.7|231.2|237.61|231.11|238.6|232.1|235.11|228.61|0
1744160700000|2025-04-09 01:05:00|237.56|231.06|237.57|231.07|238.85|232.35|236.83|230.33|0
1744161000000|2025-04-09 01:10:00|237.35|230.85|237.1|230.6|238.37|231.87|236.5|230|0
1744161300000|2025-04-09 01:15:00|237.29|230.79|239.07|232.57|239.3|232.8|228.82|222.32|0
1744161600000|2025-04-09 01:20:00|239.16|232.66|242.77|236.27|242.88|236.38|238.23|231.73|0
1744161900000|2025-04-09 01:25:00|242.49|235.99|242.58|236.08|245.85|239.35|241.13|234.63|0
1744162200000|2025-04-09 01:30:00|242.6|236.1|238.16|231.66|243.31|236.81|238|231.5|0
1744162500000|2025-04-09 01:35:00|238.14|231.64|234.04|227.79|238.21|231.71|233.32|227.07|0
1744162800000|2025-04-09 01:40:00|234.08|227.83|232.73|226.48|234.43|228.18|231.07|224.82|0
1744163100000|2025-04-09 01:45:00|232.84|226.59|215.07|208.82|233.19|226.94|215.07|208.82|0
1744163400000|2025-04-09 01:50:00|214.83|208.58|221.28|215.03|224.3|218.05|214.09|207.84|0
1744163700000|2025-04-09 01:55:00|221.21|214.96|218.15|211.9|225.5|219.25|217.47|211.22|0
1744164000000|2025-04-09 02:00:00|217.94|211.69|218.03|211.78|220.19|213.94|212.62|206.37|0
1744164300000|2025-04-09 02:05:00|218|211.75|219.3|213.05|219.68|213.43|216.57|210.32|0
1744164600000|2025-04-09 02:10:00|219.34|213.09|214.14|207.89|219.43|213.18|213.54|207.29|0
1744164900000|2025-04-09 02:15:00|214.34|208.09|215.03|208.78|215.6|209.35|211.07|204.82|0
1744165200000|2025-04-09 02:20:00|215.26|209.01|216.55|210.3|217.53|211.28|214.81|208.56|0
1744165500000|2025-04-09 02:25:00|216.69|210.44|217.13|210.88|217.49|211.24|214.9|208.65|0
1744165800000|2025-04-09 02:30:00|217.26|211.01|213.48|207.23|217.26|211.01|212.23|205.98|0
1744166100000|2025-04-09 02:35:00|213.78|207.53|215.09|208.84|215.09|208.84|210.61|204.36|0
1744166400000|2025-04-09 02:40:00|214.92|208.67|217.71|211.46|217.85|211.6|214.16|207.91|0
1744166700000|2025-04-09 02:45:00|217.76|211.51|219.72|213.47|219.83|213.58|216.37|210.12|0
1744167000000|2025-04-09 02:50:00|219.52|213.27|220.93|214.68|221.11|214.86|219.18|212.93|0
1744167300000|2025-04-09 02:55:00|220.9|214.65|224.11|217.86|227|220.75|220.69|214.44|0
1744167600000|2025-04-09 03:00:00|224.66|218.41|225.73|219.48|226.15|219.9|222|215.75|0
1744167900000|2025-04-09 03:05:00|225.94|219.69|222.61|216.36|226.33|220.08|222.4|216.15|0
1744168200000|2025-04-09 03:10:00|222.95|216.7|224.82|218.57|225.27|219.02|221.61|215.36|0
1744168500000|2025-04-09 03:15:00|224.68|218.43|229.41|223.16|229.48|223.23|222.59|216.34|0
1744168800000|2025-04-09 03:20:00|229.3|223.05|228.31|222.06|229.3|223.05|227.15|220.9|0
1744169100000|2025-04-09 03:25:00|228.2|221.95|229.75|223.5|230.98|224.73|228.1|221.85|0
1744169400000|2025-04-09 03:30:00|230.2|223.95|228.67|222.42|230.93|224.68|227.43|221.18|0
1744169700000|2025-04-09 03:35:00|228.74|222.49|233.52|227.27|235.48|229.23|228.7|222.45|0
1744170000000|2025-04-09 03:40:00|233.91|227.66|237.39|231.14|237.54|231.29|232.18|225.93|0
1744170300000|2025-04-09 03:45:00|237.31|231.06|235.02|228.77|237.31|231.06|233.29|227.04|0
1744170600000|2025-04-09 03:50:00|234.94|228.69|235.45|229.2|235.45|229.2|233.16|226.91|0
1744170900000|2025-04-09 03:55:00|235.74|229.49|238.72|232.47|240.49|234.24|235.45|229.2|0
1744171200000|2025-04-09 04:00:00|238.76|232.51|238.14|231.89|242.42|236.17|231.33|225.08|0
1744171500000|2025-04-09 04:05:00|238.1|231.85|243|236.75|243.08|236.83|235.29|229.04|0
1744171800000|2025-04-09 04:10:00|243.22|236.97|237.25|231|243.77|237.52|236.47|230.22|0
1744172100000|2025-04-09 04:15:00|237.18|230.93|240.96|234.71|242.02|235.77|235.81|229.56|0
1744172400000|2025-04-09 04:20:00|240.67|234.42|243.08|236.83|243.94|237.69|240.6|234.35|0
1744172700000|2025-04-09 04:25:00|243.11|236.86|252.79|245.29|253.83|246.33|243.11|236.86|0
1744173000000|2025-04-09 04:30:00|253.02|245.52|248.57|241.07|255.63|248.13|248.57|241.07|0
1744173300000|2025-04-09 04:35:00|248.75|241.25|248.49|240.99|248.86|241.36|245.95|238.45|0
1744173600000|2025-04-09 04:40:00|248.68|241.18|248.95|241.45|251.6|244.1|248.21|240.71|0
1744173900000|2025-04-09 04:45:00|248.85|241.35|241.09|233.59|248.85|241.35|239.92|232.42|0
1744174200000|2025-04-09 04:50:00|241.02|233.52|243.73|236.23|243.77|236.27|240.7|233.2|0
1744174500000|2025-04-09 04:55:00|243.69|236.19|247.66|241.41|249.17|241.67|243.14|235.64|0
1744174800000|2025-04-09 05:00:00|247.7|241.45|248.68|242.43|252.03|245.78|246.24|239.99|0
1744175100000|2025-04-09 05:05:00|248.39|242.14|247.48|241.23|252.93|246.68|247.28|241.03|0
1744175400000|2025-04-09 05:10:00|247.55|241.3|247.88|241.63|249.58|243.33|244|237.75|0
1744175700000|2025-04-09 05:15:00|247.95|241.7|247.02|240.77|250.9|244.65|244.02|237.77|0
1744176000000|2025-04-09 05:20:00|247.16|240.91|246.1|239.85|247.92|241.67|244.88|238.63|0
1744176300000|2025-04-09 05:25:00|246.17|239.92|247.71|241.46|247.97|241.72|244.38|238.13|0
1744176600000|2025-04-09 05:30:00|247.93|241.68|248.66|242.41|250.75|244.5|247.89|241.64|0
1744176900000|2025-04-09 05:35:00|248.81|242.56|254.06|247.81|258.72|252.47|248.42|242.17|0
1744177200000|2025-04-09 05:40:00|253.84|247.59|252.65|246.4|257.05|250.8|251.21|244.96|0
1744177500000|2025-04-09 05:45:00|252.8|246.55|248.6|242.35|254.19|247.94|248.6|242.35|0
1744177800000|2025-04-09 05:50:00|248.12|241.87|247.62|241.37|248.21|241.96|244.9|238.65|0
1744178100000|2025-04-09 05:55:00|247.58|241.33|240.1|233.85|248.38|242.13|240.1|233.85|0
1744178400000|2025-04-09 06:00:00|239.99|233.74|236.48|230.23|240.23|233.98|232.92|226.67|0
1744178700000|2025-04-09 06:05:00|236.55|230.3|232.6|226.35|237.86|231.61|231.59|225.34|0
1744179000000|2025-04-09 06:10:00|232.74|226.49|218.55|212.3|233.19|226.94|218.55|212.3|0
1744179300000|2025-04-09 06:15:00|218.48|212.23|225.59|219.34|226.5|220.25|217.62|211.37|0
1744179600000|2025-04-09 06:20:00|225.55|219.3|228.4|222.15|229.04|222.79|225.34|219.09|0
1744179900000|2025-04-09 06:25:00|228.33|222.08|235.8|229.55|235.87|229.62|227.88|221.63|0
1744180200000|2025-04-09 06:30:00|235.91|229.66|231.57|225.32|235.91|229.66|229.9|223.65|0
1744180500000|2025-04-09 06:35:00|231.61|225.36|231.31|225.06|232.31|226.06|227.96|221.71|0
1744180800000|2025-04-09 06:40:00|231.24|224.99|227.35|221.1|231.65|225.4|226.85|220.6|0
1744181100000|2025-04-09 06:45:00|227.28|221.03|229.94|223.69|229.94|223.69|225.01|218.76|0
1744181400000|2025-04-09 06:50:00|229.87|223.62|226.31|220.06|229.87|223.62|226.15|219.9|0
1744181700000|2025-04-09 06:55:00|226.38|220.13|226.08|219.83|228.09|221.84|222.13|215.88|0
1744182000000|2025-04-09 07:00:00|225.8|219.55|200.24|193.99|226.23|219.98|186.72|180.47|0
1744182300000|2025-04-09 07:05:00|199.73|193.48|209.31|203.06|215.89|209.64|199.28|193.03|0
1744182600000|2025-04-09 07:10:00|209.13|202.88|195.83|189.58|212.43|206.18|195.83|189.58|0
1744182900000|2025-04-09 07:15:00|195.35|189.1|194|187.75|199.11|192.86|191.1|184.85|0
1744183200000|2025-04-09 07:20:00|193.04|186.79|194.6|188.35|200.79|194.54|192.66|186.41|0
1744183500000|2025-04-09 07:25:00|194.35|188.1|193.87|187.62|195.15|188.9|190.88|184.63|0
1744183800000|2025-04-09 07:30:00|193.81|187.56|190.96|184.71|197.43|191.18|190.96|184.71|0
1744184100000|2025-04-09 07:35:00|190.89|184.64|188.08|181.83|192.2|185.95|187.84|181.59|0
1744184400000|2025-04-09 07:40:00|187.74|181.49|183.36|177.11|188.67|182.42|182.47|176.22|0
1744184700000|2025-04-09 07:45:00|183.45|177.2|184.38|178.13|186.59|180.34|182.79|176.54|0
1744185000000|2025-04-09 07:50:00|184.88|178.63|189.87|183.62|190.71|184.46|184.17|177.92|0
1744185300000|2025-04-09 07:55:00|189.93|183.68|188.25|182|189.93|183.68|185.65|179.4|0
1744185600000|2025-04-09 08:00:00|187.88|181.63|190.07|183.82|190.74|184.49|183.15|176.9|0
1744185900000|2025-04-09 08:05:00|190.01|183.76|196.52|190.27|198.47|192.22|189.88|183.63|0
1744186200000|2025-04-09 08:10:00|196.92|190.67|199.33|193.08|200.78|194.53|194.21|187.96|0
1744186500000|2025-04-09 08:15:00|199.17|192.92|193.16|186.91|199.23|192.98|192.96|186.71|0
1744186800000|2025-04-09 08:20:00|193.35|187.1|194.59|188.34|196.73|190.48|193.03|186.78|0
1744187100000|2025-04-09 08:25:00|194.49|188.24|199.38|193.13|199.45|193.2|191.41|185.16|0
1744187400000|2025-04-09 08:30:00|199.64|193.39|205.77|199.52|210.49|204.24|199.64|193.39|0
1744187700000|2025-04-09 08:35:00|205.97|199.72|200.66|194.41|206.42|200.17|197.88|191.63|0
1744188000000|2025-04-09 08:40:00|200.31|194.06|194.85|188.6|200.31|194.06|193.96|187.71|0
1744188300000|2025-04-09 08:45:00|195.38|189.13|192.53|186.28|196|189.75|191.62|185.37|0
1744188600000|2025-04-09 08:50:00|192.41|186.16|190.07|183.82|195.6|189.35|188.75|182.5|0
1744188900000|2025-04-09 08:55:00|189.94|183.69|186.97|180.72|190.44|184.19|186.31|180.06|0
1744189200000|2025-04-09 09:00:00|186.84|180.59|190.29|184.04|190.48|184.23|185.73|179.48|0
1744189500000|2025-04-09 09:05:00|190.32|184.07|187.97|181.72|192.02|185.77|187.97|181.72|0
1744189800000|2025-04-09 09:10:00|187.87|181.62|184.94|178.69|188.48|182.23|182.93|176.68|0
1744190100000|2025-04-09 09:15:00|184.91|178.66|185.52|179.27|186.99|180.74|183.06|176.81|0
1744190400000|2025-04-09 09:20:00|185.45|179.2|187.11|180.86|188.06|181.81|184.59|178.34|0
1744190700000|2025-04-09 09:25:00|187.49|181.24|187.41|181.16|190.33|184.08|186.88|180.63|0
1744191000000|2025-04-09 09:30:00|187.34|181.09|189.06|182.81|189.26|183.01|185.37|179.12|0
1744191300000|2025-04-09 09:35:00|189.03|182.78|190.74|184.49|191.48|185.23|187.37|181.12|0
1744191600000|2025-04-09 09:40:00|190.61|184.36|192.51|186.26|193.5|187.25|190.26|184.01|0
1744191900000|2025-04-09 09:45:00|192.47|186.22|197.41|191.16|197.45|191.2|192.44|186.19|0
1744192200000|2025-04-09 09:50:00|197.45|191.2|198.74|192.49|198.87|192.62|196.44|190.19|0
1744192500000|2025-04-09 09:55:00|198.67|192.42|195.08|188.83|198.67|192.42|194.1|187.85|0
1744192800000|2025-04-09 10:00:00|195.04|188.79|196.99|190.74|197.58|191.33|191.86|185.61|0
1744193100000|2025-04-09 10:05:00|197.02|190.77|197.56|191.31|200.57|194.32|197.02|190.77|0
1744193400000|2025-04-09 10:10:00|197.43|191.18|195.26|189.01|199.3|193.05|194.68|188.43|0
1744193700000|2025-04-09 10:15:00|195.22|188.97|202.98|196.73|202.98|196.73|194.8|188.55|0
1744194000000|2025-04-09 10:20:00|202.71|196.46|207.41|201.16|207.62|201.37|202.71|196.46|0
1744194300000|2025-04-09 10:25:00|207.28|201.03|203.3|197.05|207.6|201.35|201.7|195.45|0
1744194600000|2025-04-09 10:30:00|203.31|197.06|207.59|201.34|209.58|203.33|202.37|196.12|0
1744194900000|2025-04-09 10:35:00|207.52|201.27|204.23|197.98|207.81|201.56|203.83|197.58|0
1744195200000|2025-04-09 10:40:00|204|197.75|200.16|193.91|204|197.75|198.31|192.06|0
1744195500000|2025-04-09 10:45:00|200.1|193.85|194.79|188.54|201.15|194.9|193.61|187.36|0
1744195800000|2025-04-09 10:50:00|194.83|188.58|191.73|185.48|195.03|188.78|190.19|183.94|0
1744196100000|2025-04-09 10:55:00|191.86|185.61|197.69|191.44|197.69|191.44|187.94|181.69|0
1744196400000|2025-04-09 11:00:00|197.33|191.08|220.93|214.68|224.1|217.85|197.33|191.08|0
1744196700000|2025-04-09 11:05:00|221.07|214.82|221.98|215.73|223.92|217.67|215.43|209.18|0
1744197000000|2025-04-09 11:10:00|221.77|215.52|216.07|209.82|222.85|216.6|216.07|209.82|0
1744197300000|2025-04-09 11:15:00|215.62|209.37|215.2|207.7|220.03|213.78|207.23|200.98|0
1744197600000|2025-04-09 11:20:00|214.93|207.43|217.79|210.29|221.46|213.96|214.42|206.92|0
1744197900000|2025-04-09 11:25:00|218.07|210.57|216.73|210.23|219.04|211.54|213.53|207.03|0
1744198200000|2025-04-09 11:30:00|216.52|210.02|227.33|220.83|227.43|220.93|216.12|209.62|0
1744198500000|2025-04-09 11:35:00|227.36|220.86|234.48|227.98|234.8|228.3|226.23|219.73|0
1744198800000|2025-04-09 11:40:00|234.51|228.01|240.42|233.92|243.44|236.94|234.51|228.01|0
1744199100000|2025-04-09 11:45:00|240.71|234.21|227.86|221.36|242.51|236.01|219.44|212.94|0
1744199400000|2025-04-09 11:50:00|228.08|221.58|233.2|226.7|233.96|227.46|226.5|220|0
1744199700000|2025-04-09 11:55:00|233.09|226.59|232.22|225.72|233.59|227.09|229.92|223.42|0
1744200000000|2025-04-09 12:00:00|232.72|226.22|229.46|222.96|237.34|230.84|228.22|221.72|0
1744200300000|2025-04-09 12:05:00|229.39|222.89|230.52|224.02|234.87|228.37|228.96|222.46|0
1744200600000|2025-04-09 12:10:00|230.63|224.13|230.96|224.46|233.11|226.61|229.13|222.63|0
1744200900000|2025-04-09 12:15:00|230.97|224.47|231.12|224.62|236.09|229.59|229.88|223.38|0
1744201200000|2025-04-09 12:20:00|230.88|224.38|237.27|230.77|237.65|231.15|230.88|224.38|0
1744201500000|2025-04-09 12:25:00|237.94|231.44|235.97|229.47|239.33|232.83|233.8|227.3|0
1744201800000|2025-04-09 12:30:00|236.04|229.54|236.14|229.64|239.16|232.66|232.76|226.26|0
1744202100000|2025-04-09 12:35:00|235.96|229.46|236.65|230.15|239.65|233.15|235.13|228.63|0
1744202400000|2025-04-09 12:40:00|236.36|229.86|229.28|222.78|237.27|230.77|228.77|222.27|0
1744202700000|2025-04-09 12:45:00|229.21|222.71|224.72|218.22|229.27|222.77|223.19|216.69|0
1744203000000|2025-04-09 12:50:00|224.79|218.29|216.74|210.24|225.11|218.61|216.74|210.24|0
1744203300000|2025-04-09 12:55:00|216.81|210.31|219.05|212.55|220.17|213.67|211.11|204.61|0
1744203600000|2025-04-09 13:00:00|219.19|212.69|208.99|202.49|219.19|212.69|208.74|202.24|0
1744203900000|2025-04-09 13:05:00|209.74|203.24|210.89|204.39|211.05|204.55|196.4|189.9|0
1744204200000|2025-04-09 13:10:00|210.22|203.72|211.45|204.95|212.33|205.83|208.5|202|0
1744204500000|2025-04-09 13:15:00|211.15|204.65|203.81|197.31|212.87|206.37|203.05|196.55|0
1744204800000|2025-04-09 13:20:00|204.07|197.57|209.08|202.58|210.59|204.09|203.96|197.46|0
1744205100000|2025-04-09 13:25:00|209.81|203.05|211.28|204.52|211.65|204.89|208.41|201.65|0
1744205400000|2025-04-09 13:30:00|211.63|205.13|205.6|199.1|212.9|206.4|197.62|191.12|0
1744205700000|2025-04-09 13:35:00|205.54|199.04|195.52|189.02|211.57|205.07|195.52|189.02|0
1744206000000|2025-04-09 13:40:00|194.83|188.33|201.98|195.48|203.04|196.54|188.09|181.59|0
1744206300000|2025-04-09 13:45:00|201.82|195.32|199.44|192.94|208.47|201.97|199.17|192.67|0
1744206600000|2025-04-09 13:50:00|199.41|192.91|195.19|188.69|202.34|195.84|188.69|182.19|0
1744206900000|2025-04-09 13:55:00|195.09|188.59|196.65|190.15|197.65|191.15|190.89|184.39|0
1744207200000|2025-04-09 14:00:00|197.37|190.87|190.81|184.31|197.37|190.87|187.03|180.53|0
1744207500000|2025-04-09 14:05:00|191.18|184.68|202.65|196.15|205.25|198.75|190.75|184.25|0
1744207800000|2025-04-09 14:10:00|202.46|195.96|207.36|200.86|208.31|201.81|197.36|190.86|0
1744208100000|2025-04-09 14:15:00|207.01|200.51|202.98|196.48|207.34|200.84|201.41|194.91|0
1744208400000|2025-04-09 14:20:00|202.85|196.35|202.85|196.35|210.15|203.65|198.59|192.09|0
1744208700000|2025-04-09 14:25:00|203.17|196.67|203.22|196.72|208.86|202.36|201.8|195.3|0
1744209000000|2025-04-09 14:30:00|202.83|196.33|196.9|190.4|204.86|198.36|195.46|188.96|0
1744209300000|2025-04-09 14:35:00|197.11|190.61|203.57|197.07|204.97|198.47|196.62|190.12|0
1744209600000|2025-04-09 14:40:00|203.7|197.2|207.6|201.1|208.48|201.98|203.65|197.15|0
1744209900000|2025-04-09 14:45:00|207.41|200.91|210.94|204.44|211.61|205.11|201.92|195.42|0
1744210200000|2025-04-09 14:50:00|211.14|204.64|217.94|211.44|222.15|215.65|209.89|203.39|0
1744210500000|2025-04-09 14:55:00|218.81|212.31|224.04|217.54|224.79|218.29|216.74|210.24|0
1744210800000|2025-04-09 15:00:00|223.87|217.37|215.98|209.48|224.41|217.91|215.63|209.13|0
1744211100000|2025-04-09 15:05:00|215.83|209.33|212.32|205.82|217.38|210.88|209.21|202.71|0
1744211400000|2025-04-09 15:10:00|212.06|205.56|214.61|208.11|216.17|209.67|210.71|204.21|0
1744211700000|2025-04-09 15:15:00|214.22|207.72|207.42|200.92|214.23|207.73|206.22|199.72|0
1744212000000|2025-04-09 15:20:00|207.36|200.86|204.61|198.11|208.42|201.92|203.81|197.31|0
1744212300000|2025-04-09 15:25:00|204.52|198.02|208.05|201.55|208.38|201.88|204.01|197.51|0
1744212600000|2025-04-09 15:30:00|208.11|201.61|211.39|204.89|211.83|205.33|203.61|197.11|0
1744212900000|2025-04-09 15:35:00|211.43|204.93|215.04|208.54|215.59|209.09|209.6|203.1|0
1744213200000|2025-04-09 15:40:00|215.24|208.74|218.44|211.94|219.48|212.98|214.53|208.03|0
1744213500000|2025-04-09 15:45:00|218.31|211.81|209.77|203.27|218.31|211.81|205.3|198.8|0
1744213800000|2025-04-09 15:50:00|209.87|203.37|212.01|205.51|212.82|206.32|207.96|201.46|0
1744214100000|2025-04-09 15:55:00|212.21|205.71|214.97|208.47|216.59|210.09|211.75|205.25|0
1744214400000|2025-04-09 16:00:00|214.9|208.4|215.9|209.4|217.79|211.29|212.5|206|0
1744214700000|2025-04-09 16:05:00|215.67|209.17|209|202.5|215.67|209.17|208.87|202.37|0
1744215000000|2025-04-09 16:10:00|209.06|202.56|200.57|194.07|210.02|203.52|199.39|192.89|0
1744215300000|2025-04-09 16:15:00|200.54|194.04|202.47|195.97|203.24|196.74|199.82|193.32|0
1744215600000|2025-04-09 16:20:00|202.38|195.88|203.38|196.88|204.6|198.1|201.67|195.17|0
1744215900000|2025-04-09 16:25:00|203.5|197|203.26|196.76|204.99|198.49|200.49|193.99|0
1744216200000|2025-04-09 16:30:00|203.29|196.79|201.71|195.21|206.15|199.65|201.44|194.94|0
1744216500000|2025-04-09 16:35:00|201.75|195.25|200.86|194.36|203.87|197.37|200.07|193.57|0
1744216800000|2025-04-09 16:40:00|200.89|194.39|202.46|195.96|204.1|197.6|200.73|194.23|0
1744217100000|2025-04-09 16:45:00|202.4|195.9|199.22|192.72|204.46|197.96|199.09|192.59|0
1744217400000|2025-04-09 16:50:00|199|192.5|197.8|191.3|202.1|195.6|196.76|190.26|0
1744217700000|2025-04-09 16:55:00|197.7|191.2|198.77|192.27|199.15|192.65|194.37|187.87|0
1744218000000|2025-04-09 17:00:00|198.65|192.15|183.01|176.51|200.19|193.69|182.95|176.45|0
1744218300000|2025-04-09 17:05:00|182.77|176.27|191.93|185.43|192.72|186.22|182.77|176.27|0
1744218600000|2025-04-09 17:10:00|191.75|185.25|190.64|184.14|194.89|188.39|190.61|184.11|0
1744218900000|2025-04-09 17:15:00|190.15|183.65|164.48|157.98|201.45|194.95|160.18|153.68|0
1744219200000|2025-04-09 17:20:00|162.86|156.36|134.23|126.73|173.59|167.09|130.06|122.56|0
1744219500000|2025-04-09 17:25:00|134.51|127.01|127.14|118.39|135.13|127.63|108.04|99.29|0
1744219800000|2025-04-09 17:30:00|120.85|112.1|105.8|97.05|128.61|119.86|105.49|96.74|0
1744220100000|2025-04-09 17:35:00|105.72|96.97|114.53|105.78|114.9|106.15|97.43|88.68|0
1744220400000|2025-04-09 17:40:00|115.02|106.27|119.84|111.09|120.87|112.12|111.69|102.94|0
1744220700000|2025-04-09 17:45:00|119.73|110.98|110.94|102.19|119.73|110.98|107.76|99.01|0
1744221000000|2025-04-09 17:50:00|111.16|102.41|111.37|102.62|115.62|106.87|109.11|100.36|0
1744221300000|2025-04-09 17:55:00|111.63|102.88|104.12|95.37|114.54|105.79|101.66|92.91|0
1744221600000|2025-04-09 18:00:00|103.89|95.14|101.93|93.18|104.54|95.79|98.05|89.3|0
1744221900000|2025-04-09 18:05:00|101.69|92.94|106.95|98.2|112.61|103.86|101.05|92.3|0
1744222200000|2025-04-09 18:10:00|106|97.25|105.9|97.15|108.68|99.93|102.19|93.44|0
1744222500000|2025-04-09 18:15:00|106.12|97.37|106.6|97.85|108.23|99.48|99.45|90.7|0
1744222800000|2025-04-09 18:20:00|106.58|97.83|100.68|91.93|107.8|99.05|99.5|90.75|0
1744223100000|2025-04-09 18:25:00|100.81|92.06|99.17|90.42|101.67|92.92|96.68|87.93|0
1744223400000|2025-04-09 18:30:00|99.15|90.4|103.04|94.29|104.48|95.73|96.91|88.16|0
1744223700000|2025-04-09 18:35:00|103.09|94.34|98.95|90.2|103.09|94.34|97.28|88.53|0
1744224000000|2025-04-09 18:40:00|99.17|90.42|104.89|96.14|105.12|96.37|98.24|89.49|0
1744224300000|2025-04-09 18:45:00|105.33|96.58|101.82|93.07|107.6|98.85|100.17|91.42|0
1744224600000|2025-04-09 18:50:00|101.19|93.69|103.94|96.44|104.75|97.25|98.12|90.62|0
1744224900000|2025-04-09 18:55:00|103.92|96.42|108.44|100.94|108.95|101.45|103.55|96.05|0
1744225200000|2025-04-09 19:00:00|108.56|101.06|102.54|95.04|111.16|103.66|102.33|94.83|0
1744225500000|2025-04-09 19:05:00|102.4|94.9|99.81|92.31|103.97|96.47|99.66|92.16|0
1744225800000|2025-04-09 19:10:00|99.66|92.16|95.39|87.89|99.66|92.16|95.13|87.63|0
1744226100000|2025-04-09 19:15:00|95.53|88.03|93.8|86.3|98.1|90.6|93.53|86.03|0
1744226400000|2025-04-09 19:20:00|93.77|86.27|90.98|83.48|93.91|86.41|90.15|82.65|0
1744226700000|2025-04-09 19:25:00|90.96|83.46|89.6|82.1|91.88|84.38|87.98|80.48|0
1744227000000|2025-04-09 19:30:00|89.57|82.07|87.05|79.55|89.57|82.07|85.38|77.88|0
1744227300000|2025-04-09 19:35:00|86.63|79.13|87.26|79.76|91.14|83.64|86.63|79.13|0
1744227600000|2025-04-09 19:40:00|87.21|79.71|86.93|80.68|87.79|81.54|85.98|78.84|0
1744227900000|2025-04-09 19:45:00|86.63|80.38|84.57|78.32|88.33|82.08|83.9|77.65|0
1744228200000|2025-04-09 19:50:00|83.48|77.23|85.31|79.06|85.89|79.64|81.13|74.88|0
1744228500000|2025-04-09 19:55:00|84.01|77.76|88.91|82.66|89.23|82.98|83.97|77.72|0
1744228800000|2025-04-09 20:00:00|89.25|83|88.8|82.55|89.25|83|84.94|78.69|0
1744229100000|2025-04-09 20:05:00|88.86|82.61|87.75|81.5|90.29|84.04|86.74|80.49|0
1744229400000|2025-04-09 20:10:00|87.65|81.4|90.19|83.94|90.53|84.28|87.65|81.4|0
1744229700000|2025-04-09 20:15:00|89.81|83.56|87.24|80.99|90.19|83.94|87|80.75|0
1744230000000|2025-04-09 20:20:00|87.27|81.02|87.95|81.7|88.23|81.98|86.89|80.64|0
1744230300000|2025-04-09 20:25:00|88.21|81.96|87.74|81.49|88.21|81.96|87.19|80.94|0
1744230600000|2025-04-09 20:30:00|87.95|81.7|87.34|81.09|88.82|82.57|87|80.75|0
1744230900000|2025-04-09 20:35:00|87.37|81.12|87.3|81.05|87.97|81.72|87.17|80.92|0
1744231200000|2025-04-09 20:40:00|87.24|80.99|87.07|80.82|87.26|81.01|86.64|80.39|0
1744231500000|2025-04-09 20:45:00|87.05|80.8|86.54|80.29|87.31|81.06|86.47|80.22|0
1744231800000|2025-04-09 20:50:00|86.51|80.26|85.15|79.65|86.51|80.26|84.96|79.18|0
1744232100000|2025-04-09 20:55:00|85.26|79.54|85.4|79.68|85.68|79.96|85|79.28|0
1744232400000|2025-04-09 21:00:00|85.35|79.63|85.25|79.53|85.45|79.73|85.19|79.47|0
1744232700000|2025-04-09 21:05:00|85.23|79.51|85.3|79.58|85.41|79.69|85.22|79.5|0
1744233000000|2025-04-09 21:10:00|85.32|79.6|85.1|79.38|85.34|79.62|85|79.28|0
1744233300000|2025-04-09 21:15:00|85.11|79.39|85.05|79.33|85.16|79.44|85|79.28|0
1744233600000|2025-04-09 21:20:00|85.06|79.34|85.36|79.64|85.36|79.64|85.06|79.34|0
1744233900000|2025-04-09 21:25:00|85.31|79.59|85.79|80.07|85.8|80.08|85.31|79.59|0
1744234200000|2025-04-09 21:30:00|85.73|80.01|86.11|80.39|86.11|80.39|85.73|80.01|0
1744234500000|2025-04-09 21:35:00|86.14|80.42|86.58|80.86|86.69|80.97|86.13|80.41|0
1744234800000|2025-04-09 21:40:00|86.66|80.94|86.4|80.68|86.8|81.08|86.24|80.52|0
1744235100000|2025-04-09 21:45:00|86.35|80.63|86.5|80.78|86.56|80.84|86.3|80.58|0
1744235400000|2025-04-09 21:50:00|86.57|80.85|86.83|81.11|86.88|81.16|86.38|80.66|0
1744235700000|2025-04-09 21:55:00|86.84|81.12|86.89|81.17|87.07|81.35|86.81|81.09|0
1744236000000|2025-04-09 22:00:00|87.01|81.29|88.28|82.56|88.58|82.86|85.91|80.19|0
1744236300000|2025-04-09 22:05:00|88.21|82.49|87.58|81.86|88.33|82.61|87.45|81.73|0
1744236600000|2025-04-09 22:10:00|87.56|81.84|85.93|80.21|87.56|81.84|85.74|80.02|0
1744236900000|2025-04-09 22:15:00|85.92|80.2|85.78|80.06|86.06|80.34|85.56|79.84|0
1744237200000|2025-04-09 22:20:00|85.77|80.05|85.73|80.01|86.45|80.73|85.49|79.77|0
1744237500000|2025-04-09 22:25:00|85.62|79.9|85.18|79.46|85.77|80.05|85.12|79.4|0
1744237800000|2025-04-09 22:30:00|85.26|79.54|85.44|79.72|86.2|80.48|85.23|79.51|0
1744238100000|2025-04-09 22:35:00|85.4|79.68|85.42|79.7|85.82|80.1|85.34|79.62|0
1744238400000|2025-04-09 22:40:00|85.43|79.71|84.88|79.16|85.59|79.87|84.88|79.16|0
1744238700000|2025-04-09 22:45:00|84.9|79.18|85.04|79.32|85.82|80.1|84.74|79.02|0
1744239000000|2025-04-09 22:50:00|85.02|79.3|85.05|79.33|85.2|79.48|84.84|79.12|0
1744239300000|2025-04-09 22:55:00|85.13|79.41|84.73|79.01|85.23|79.51|84.73|79.01|0
1744239600000|2025-04-09 23:00:00|84.74|79.02|84.98|79.26|85.18|79.46|83.56|77.84|0
1744239900000|2025-04-09 23:05:00|85|79.28|84.8|79.08|85.06|79.34|84.39|78.67|0
1744240200000|2025-04-09 23:10:00|84.79|79.07|85.55|79.83|85.77|80.05|84.68|78.96|0
1744240500000|2025-04-09 23:15:00|85.45|79.73|84.96|79.24|85.51|79.79|84.7|78.98|0
1744240800000|2025-04-09 23:20:00|84.93|79.21|85.56|79.84|85.7|79.98|84.86|79.14|0
1744241100000|2025-04-09 23:25:00|85.48|79.76|85.34|79.62|85.54|79.82|84.97|79.25|0
1744241400000|2025-04-09 23:30:00|85.23|79.51|84.95|79.23|85.36|79.64|84.73|79.01|0
1744241700000|2025-04-09 23:35:00|85.02|79.3|85.13|79.41|85.16|79.44|84.73|79.01|0
1744242000000|2025-04-09 23:40:00|85.14|79.42|84.98|79.26|85.31|79.59|84.95|79.23|0
1744242300000|2025-04-09 23:45:00|84.92|79.2|85.46|79.74|85.63|79.91|84.67|78.95|0
1744242600000|2025-04-09 23:50:00|85.43|79.71|85.41|79.69|85.98|80.26|85.25|79.53|0
1744242900000|2025-04-09 23:55:00|85.39|79.67|85.33|79.61|85.75|80.03|84.89|79.17|0
1744243200000|2025-04-10 00:00:00|85.55|79.83|85.33|79.61|86.22|80.5|84.89|79.17|0
1744243500000|2025-04-10 00:05:00|85.32|79.6|86.46|80.74|86.53|80.81|85.23|79.51|0
1744243800000|2025-04-10 00:10:00|86.4|80.68|86.23|80.51|86.86|81.14|86.08|80.36|0
1744244100000|2025-04-10 00:15:00|86.17|80.45|86.41|80.91|86.83|81.33|85.65|80|0
1744244400000|2025-04-10 00:20:00|86.3|80.8|87.19|81.69|87.36|81.86|86.3|80.8|0
1744244700000|2025-04-10 00:25:00|87.22|81.72|88.58|83.08|88.6|83.1|87.16|81.66|0
1744245000000|2025-04-10 00:30:00|88.46|82.96|88.96|83.46|89.15|83.65|88.3|82.8|0
1744245300000|2025-04-10 00:35:00|88.95|83.45|88.86|84.36|90.46|85.06|88.8|83.43|0
1744245600000|2025-04-10 00:40:00|88.92|84.42|89.95|85.45|92.38|87.88|88.56|84.06|0
1744245900000|2025-04-10 00:45:00|89.92|85.42|90.21|85.71|90.45|85.95|89.43|84.93|0
1744246200000|2025-04-10 00:50:00|90.28|85.78|88.71|84.21|90.37|85.87|88.51|84.01|0
1744246500000|2025-04-10 00:55:00|88.72|84.22|88.08|83.58|88.82|84.32|87.92|83.42|0
1744246800000|2025-04-10 01:00:00|88.05|83.55|88.53|84.03|88.79|84.29|86.52|82.02|0
1744247100000|2025-04-10 01:05:00|88.55|84.05|89.36|84.86|89.59|85.09|88.35|83.85|0
1744247400000|2025-04-10 01:10:00|89.41|84.91|90.84|86.34|90.84|86.34|88.8|84.3|0
1744247700000|2025-04-10 01:15:00|90.81|86.31|90.67|86.17|91.52|87.02|90.36|85.86|0
1744248000000|2025-04-10 01:20:00|90.61|86.11|91.61|87.11|91.86|87.36|90.33|85.83|0
1744248300000|2025-04-10 01:25:00|91.64|87.14|93.99|89.49|93.99|89.49|91.54|87.04|0
1744248600000|2025-04-10 01:30:00|93.97|89.47|93.23|89.48|94.08|89.58|92.62|88.12|0
1744248900000|2025-04-10 01:35:00|93.12|89.37|93.4|89.65|93.61|89.86|92.36|88.61|0
1744249200000|2025-04-10 01:40:00|93.47|89.72|93.1|89.35|94.7|90.95|92.55|88.8|0
1744249500000|2025-04-10 01:45:00|93.08|89.33|92.64|88.89|93.45|89.7|92.47|88.72|0
1744249800000|2025-04-10 01:50:00|92.57|88.82|92.07|88.32|92.97|89.22|91.87|88.12|0
1744250100000|2025-04-10 01:55:00|92.04|88.29|91.96|88.21|92.48|88.73|91.17|87.42|0
1744250400000|2025-04-10 02:00:00|91.99|88.24|92.52|88.77|92.82|89.07|91.77|88.02|0
1744250700000|2025-04-10 02:05:00|92.57|88.82|92.91|89.16|93.28|89.53|92.49|88.74|0
1744251000000|2025-04-10 02:10:00|92.92|89.17|92.37|88.62|93.14|89.39|92|88.25|0
1744251300000|2025-04-10 02:15:00|92.33|88.58|90.66|86.91|92.36|88.61|90.59|86.84|0
1744251600000|2025-04-10 02:20:00|90.61|86.86|90.81|87.06|90.92|87.17|90.45|86.7|0
1744251900000|2025-04-10 02:25:00|90.77|87.02|91.59|87.84|91.92|88.17|90.73|86.98|0
1744252200000|2025-04-10 02:30:00|91.57|87.82|91.46|87.71|92.01|88.26|90.88|87.13|0
1744252500000|2025-04-10 02:35:00|91.37|87.62|90.88|87.13|91.43|87.68|90.63|86.88|0
1744252800000|2025-04-10 02:40:00|90.92|87.17|91.67|87.92|91.7|87.95|90.71|86.96|0
1744253100000|2025-04-10 02:45:00|91.65|87.9|91.48|87.73|91.95|88.2|91.19|87.44|0
1744253400000|2025-04-10 02:50:00|91.47|87.72|91.54|87.79|91.64|87.89|91.28|87.53|0
1744253700000|2025-04-10 02:55:00|91.56|87.81|92.14|88.39|92.37|88.62|91.36|87.61|0
1744254000000|2025-04-10 03:00:00|92.45|88.7|93.44|89.69|93.48|89.73|92.14|88.39|0
1744254300000|2025-04-10 03:05:00|93.42|89.67|92.87|89.12|93.44|89.69|92.6|88.85|0
1744254600000|2025-04-10 03:10:00|92.89|89.14|93.65|89.9|94.33|90.58|92.28|88.53|0
1744254900000|2025-04-10 03:15:00|93.68|89.93|95.2|91.45|95.38|91.63|93.63|89.88|0
1744255200000|2025-04-10 03:20:00|95.21|91.46|96.38|92.63|96.65|92.9|94.7|90.95|0
1744255500000|2025-04-10 03:25:00|96.31|92.56|95.84|92.09|96.31|92.56|95.45|91.7|0
1744255800000|2025-04-10 03:30:00|95.8|92.05|95.98|92.23|96.02|92.27|95.29|91.54|0
1744256100000|2025-04-10 03:35:00|96.07|92.32|95.88|92.13|96.77|93.02|95.7|91.95|0
1744256400000|2025-04-10 03:40:00|95.77|92.02|96.53|92.78|96.74|92.99|95.38|91.63|0
1744256700000|2025-04-10 03:45:00|96.51|92.76|95.61|91.86|96.6|92.85|95.33|91.58|0
1744257000000|2025-04-10 03:50:00|95.56|91.81|95.33|91.58|95.95|92.2|94.82|91.07|0
1744257300000|2025-04-10 03:55:00|95.38|91.63|95.17|91.42|95.78|92.03|95.04|91.29|0
1744257600000|2025-04-10 04:00:00|95.24|91.49|96.19|92.44|96.48|92.73|94.9|91.15|0
1744257900000|2025-04-10 04:05:00|96.21|92.46|96.75|93|96.75|93|96.04|92.29|0
1744258200000|2025-04-10 04:10:00|96.71|92.96|96.94|93.19|97.79|94.04|96.48|92.73|0
1744258500000|2025-04-10 04:15:00|96.92|93.17|96.14|92.39|96.92|93.17|96.14|92.39|0
1744258800000|2025-04-10 04:20:00|96.12|92.37|95.79|92.04|96.12|92.37|95.39|91.64|0
1744259100000|2025-04-10 04:25:00|95.77|92.02|96.53|92.78|96.83|93.08|95.65|91.9|0
1744259400000|2025-04-10 04:30:00|96.49|92.74|96.25|92.5|96.92|93.17|96.14|92.39|0
1744259700000|2025-04-10 04:35:00|96.23|92.48|95.83|92.33|96.47|92.74|95.58|92.08|0
1744260000000|2025-04-10 04:40:00|95.87|92.37|95.72|92.22|95.92|92.42|95.49|91.99|0
1744260300000|2025-04-10 04:45:00|95.7|92.2|95.02|91.52|96.38|92.88|95.02|91.52|0
1744260600000|2025-04-10 04:50:00|95.04|91.54|95.14|91.64|95.29|91.79|94.86|91.36|0
1744260900000|2025-04-10 04:55:00|95.16|91.66|95.86|92.36|95.98|92.48|94.97|91.47|0
1744261200000|2025-04-10 05:00:00|95.9|92.4|95.62|92.12|96.2|92.7|95.43|91.93|0
1744261500000|2025-04-10 05:05:00|95.59|92.09|96.54|93.04|96.87|93.37|95.34|91.84|0
1744261800000|2025-04-10 05:10:00|96.51|93.01|96.87|93.37|96.91|93.41|96.31|92.81|0
1744262100000|2025-04-10 05:15:00|96.94|93.44|95.71|92.21|97.1|93.6|95.52|92.02|0
1744262400000|2025-04-10 05:20:00|95.64|92.14|95.43|91.93|96.05|92.55|95.36|91.86|0
1744262700000|2025-04-10 05:25:00|95.48|91.98|95.08|91.58|95.54|92.04|94.68|91.18|0
1744263000000|2025-04-10 05:30:00|95.06|91.56|96.22|92.72|96.22|92.72|94.75|91.25|0
1744263300000|2025-04-10 05:35:00|96.2|92.7|95.35|91.85|96.2|92.7|95.17|91.67|0
1744263600000|2025-04-10 05:40:00|95.31|91.81|95.48|91.98|95.59|92.09|94.69|91.19|0
1744263900000|2025-04-10 05:45:00|95.5|92|94.72|91.22|95.54|92.04|94.49|90.99|0
1744264200000|2025-04-10 05:50:00|94.76|91.26|92.4|88.9|94.8|91.3|92.4|88.9|0
1744264500000|2025-04-10 05:55:00|92.19|88.69|92.15|88.65|92.69|89.19|92.08|88.58|0
1744264800000|2025-04-10 06:00:00|92.17|88.67|92.58|89.08|92.76|89.26|91.31|87.81|0
1744265100000|2025-04-10 06:05:00|92.61|89.11|92.82|89.32|93.05|89.55|92.15|88.65|0
1744265400000|2025-04-10 06:10:00|92.84|89.34|93.23|89.73|93.42|89.92|92.08|88.58|0
1744265700000|2025-04-10 06:15:00|93.24|89.74|93.47|89.97|93.76|90.26|92.83|89.33|0
1744266000000|2025-04-10 06:20:00|93.46|89.96|92.56|89.06|94.16|90.66|92.17|88.67|0
1744266300000|2025-04-10 06:25:00|92.69|89.19|93.41|89.91|93.56|90.06|91.87|88.37|0
1744266600000|2025-04-10 06:30:00|93.24|89.74|92.37|88.87|93.65|90.15|91.66|88.16|0
1744266900000|2025-04-10 06:35:00|92.24|88.74|92.27|88.77|92.4|88.9|91.84|88.34|0
1744267200000|2025-04-10 06:40:00|92.2|88.7|95.11|91.61|95.28|91.78|92.2|88.7|0
1744267500000|2025-04-10 06:45:00|95.07|91.57|95.99|92.49|96.57|93.07|94.98|91.48|0
1744267800000|2025-04-10 06:50:00|96.01|92.51|94.44|90.94|96.53|93.03|94.44|90.94|0
1744268100000|2025-04-10 06:55:00|94.58|91.08|94|90.5|94.84|91.34|93.62|90.12|0
1744268400000|2025-04-10 07:00:00|93.96|90.46|92.87|89.37|94.59|91.09|92.28|88.78|0
1744268700000|2025-04-10 07:05:00|92.7|89.2|93.4|89.65|93.53|89.86|92.66|88.95|0
1744269000000|2025-04-10 07:10:00|93.13|89.38|93.78|89.28|93.95|89.45|91.29|86.79|0
1744269300000|2025-04-10 07:15:00|93.81|89.31|95.52|91.02|95.72|91.22|93.67|89.17|0
1744269600000|2025-04-10 07:20:00|95.5|91|96.25|91.75|96.49|91.99|95.4|90.9|0
1744269900000|2025-04-10 07:25:00|96.26|91.76|97.6|93.1|97.87|93.37|95.54|91.04|0
1744270200000|2025-04-10 07:30:00|97.59|93.09|103.11|98.61|103.53|99.03|97.4|92.9|0
1744270500000|2025-04-10 07:35:00|103.05|98.55|107.03|102.53|107.09|102.59|102.74|98.24|0
1744270800000|2025-04-10 07:40:00|106.95|102.45|111.49|106.99|112.26|107.76|106.12|101.62|0
1744271100000|2025-04-10 07:45:00|111.1|106.6|105.54|101.04|111.36|106.86|105.18|100.68|0
1744271400000|2025-04-10 07:50:00|105.3|100.8|103.43|99.68|105.68|101.36|103.41|99.66|0
1744271700000|2025-04-10 07:55:00|103.55|99.8|107.15|103.4|107.54|103.79|103.37|99.62|0
1744272000000|2025-04-10 08:00:00|107.21|103.46|106.56|102.81|107.69|103.94|105.89|102.14|0
1744272300000|2025-04-10 08:05:00|106.51|102.76|106.39|102.64|107.04|103.29|104.9|101.15|0
1744272600000|2025-04-10 08:10:00|106.02|102.27|107.37|103.62|107.52|103.77|105.52|101.77|0
1744272900000|2025-04-10 08:15:00|107.31|103.56|107.69|103.94|108.17|104.42|106.84|103.09|0
1744273200000|2025-04-10 08:20:00|107.65|103.9|110.01|106.26|110.01|106.26|107.44|103.69|0
1744273500000|2025-04-10 08:25:00|110.03|106.28|108.74|104.99|110.68|106.93|107.98|104.23|0
1744273800000|2025-04-10 08:30:00|108.8|105.05|112.82|109.07|115.05|111.3|108.68|104.93|0
1744274100000|2025-04-10 08:35:00|112.58|108.83|116.63|112.88|118.94|115.19|111.97|108.22|0
1744274400000|2025-04-10 08:40:00|116.69|112.94|114.01|110.26|116.69|112.94|113.72|109.97|0
1744274700000|2025-04-10 08:45:00|114.03|110.28|112.57|108.82|114.03|110.28|111.9|108.15|0
1744275000000|2025-04-10 08:50:00|113|109.25|114.7|110.95|115.19|111.44|112.37|108.62|0
1744275300000|2025-04-10 08:55:00|114.58|110.83|115.46|111.71|116.21|112.46|114.35|110.6|0
1744275600000|2025-04-10 09:00:00|115.42|111.67|116.71|112.96|117.06|113.31|114.71|110.96|0
1744275900000|2025-04-10 09:05:00|116.75|113|116.39|112.64|117.19|113.44|115.59|111.84|0
1744276200000|2025-04-10 09:10:00|116.35|112.6|113.55|109.8|117.34|113.59|113.46|109.71|0
1744276500000|2025-04-10 09:15:00|113.48|109.73|114.21|110.46|114.53|110.78|113.16|109.41|0
1744276800000|2025-04-10 09:20:00|114.13|110.38|111.62|108.12|114.48|110.73|111.62|108.12|0
1744277100000|2025-04-10 09:25:00|111.6|108.1|113.44|110.19|113.91|110.66|111.32|107.82|0
1744277400000|2025-04-10 09:30:00|113.5|110.25|111.41|108.16|113.9|110.65|110.92|107.67|0
1744277700000|2025-04-10 09:35:00|111.33|108.08|110.67|107.42|111.87|108.62|109.77|106.52|0
1744278000000|2025-04-10 09:40:00|110.75|107.5|113.42|110.17|113.75|110.5|110.39|107.14|0
1744278300000|2025-04-10 09:45:00|113.48|110.23|112.8|109.55|113.78|110.53|112.71|109.46|0
1744278600000|2025-04-10 09:50:00|112.6|109.35|109.1|105.85|112.93|109.68|108.9|105.65|0
1744278900000|2025-04-10 09:55:00|109.06|105.81|111.14|107.89|111.3|108.05|108.96|105.71|0
1744279200000|2025-04-10 10:00:00|111.2|107.95|109.57|106.32|111.35|108.1|109.05|105.8|0
1744279500000|2025-04-10 10:05:00|109.37|106.12|107.64|104.39|109.94|106.69|106.92|103.67|0
1744279800000|2025-04-10 10:10:00|107.62|104.37|105.65|102.4|107.84|104.59|105.09|101.84|0
1744280100000|2025-04-10 10:15:00|105.67|102.42|103.63|100.38|105.77|102.52|103.44|100.19|0
1744280400000|2025-04-10 10:20:00|103.76|100.51|105.73|102.48|106.12|102.87|102.95|99.7|0
1744280700000|2025-04-10 10:25:00|105.71|102.46|105.28|102.03|106.2|102.95|105.24|101.99|0
1744281000000|2025-04-10 10:30:00|105.36|102.11|103.62|100.37|105.48|102.23|102.53|99.28|0
1744281300000|2025-04-10 10:35:00|103.6|100.35|102.09|98.84|105.73|102.48|101.59|98.34|0
1744281600000|2025-04-10 10:40:00|102.17|98.92|103.84|100.59|104.28|101.03|101.7|98.45|0
1744281900000|2025-04-10 10:45:00|103.89|100.64|105.58|102.33|105.58|102.33|103.78|100.53|0
1744282200000|2025-04-10 10:50:00|105.6|102.35|108.25|105|108.31|105.06|105.08|101.83|0
1744282500000|2025-04-10 10:55:00|108.21|104.96|107.78|104.53|108.3|105.05|107.33|104.08|0
1744282800000|2025-04-10 11:00:00|107.82|104.57|106.94|103.69|107.82|104.57|105.63|102.38|0
1744283100000|2025-04-10 11:05:00|106.7|103.45|107.49|104.24|108.02|104.77|106.49|103.24|0
1744283400000|2025-04-10 11:10:00|107.61|104.36|108.84|105.59|109.2|105.95|106.75|103.5|0
1744283700000|2025-04-10 11:15:00|109.01|105.76|108.65|105.4|109.45|106.2|108.52|105.27|0
1744284000000|2025-04-10 11:20:00|108.78|105.53|107.12|103.87|108.92|105.67|106.65|103.4|0
1744284300000|2025-04-10 11:25:00|107.03|103.78|107.87|104.62|108.86|105.61|106.55|103.3|0
1744284600000|2025-04-10 11:30:00|107.9|104.65|105.92|102.67|109.2|105.95|105.73|102.48|0
1744284900000|2025-04-10 11:35:00|105.96|102.71|105.67|102.42|105.99|102.74|104.67|101.42|0
1744285200000|2025-04-10 11:40:00|105.56|102.31|106.95|103.7|107.2|103.95|105.42|102.17|0
1744285500000|2025-04-10 11:45:00|106.87|103.62|106.31|103.06|107.28|104.03|105.93|102.68|0
1744285800000|2025-04-10 11:50:00|106.25|103|106.96|103.71|107.17|103.92|105.96|102.71|0
1744286100000|2025-04-10 11:55:00|106.92|103.67|105.63|102.38|107.24|103.99|105.51|102.26|0
1744286400000|2025-04-10 12:00:00|105.9|102.65|108.47|105.22|108.58|105.33|105.65|102.4|0
1744286700000|2025-04-10 12:05:00|108.75|105.5|110.08|106.83|111.12|107.87|107.8|104.55|0
1744287000000|2025-04-10 12:10:00|109.88|106.63|109.72|106.47|110.86|107.61|109.29|106.04|0
1744287300000|2025-04-10 12:15:00|109.76|106.51|108.86|105.61|110.18|106.93|107.95|104.7|0
1744287600000|2025-04-10 12:20:00|108.82|105.57|112.21|108.96|112.39|109.14|108.62|105.37|0
1744287900000|2025-04-10 12:25:00|112.33|109.08|110.76|107.51|112.61|109.36|110.26|107.01|0
1744288200000|2025-04-10 12:30:00|110.88|107.63|105.46|102.21|111.25|108|101.61|98.36|0
1744288500000|2025-04-10 12:35:00|105.61|102.36|109.51|106.26|109.88|106.63|104.68|101.43|0
1744288800000|2025-04-10 12:40:00|109.45|106.2|110.43|107.18|112.65|109.4|108.89|105.64|0
1744289100000|2025-04-10 12:45:00|110.65|107.4|111.88|108.63|112.55|109.3|110.11|106.86|0
1744289400000|2025-04-10 12:50:00|112.03|108.78|110.39|107.14|113.56|110.31|110.29|107.04|0
1744289700000|2025-04-10 12:55:00|110.85|107.6|109.59|106.34|111.14|107.89|109.23|105.98|0
1744290000000|2025-04-10 13:00:00|109.27|106.02|110.47|107.22|110.88|107.63|108.94|105.69|0
1744290300000|2025-04-10 13:05:00|110.46|107.21|108.48|105.23|110.64|107.39|106.74|103.49|0
1744290600000|2025-04-10 13:10:00|108.56|105.31|110.32|107.07|110.65|107.4|107.94|104.69|0
1744290900000|2025-04-10 13:15:00|110.2|106.95|107.03|103.78|110.59|107.34|106.75|103.5|0
1744291200000|2025-04-10 13:20:00|106.93|103.68|104.66|101.41|107.11|103.86|104.47|101.22|0
1744291500000|2025-04-10 13:25:00|104.69|101.31|109.24|105.86|109.78|106.4|104.69|101.31|0
1744291800000|2025-04-10 13:30:00|110.29|107.04|109.13|105.88|111.46|108.21|106.5|103.25|0
1744292100000|2025-04-10 13:35:00|108.89|105.64|109.16|105.91|111.83|108.58|106.47|103.22|0
1744292400000|2025-04-10 13:40:00|108.68|105.43|113|109.75|114.72|111.47|108.68|105.43|0
1744292700000|2025-04-10 13:45:00|112.63|109.38|107.3|104.05|112.8|109.55|107.12|103.87|0
1744293000000|2025-04-10 13:50:00|107.38|104.13|111.01|107.76|112.28|109.03|106.73|103.48|0
1744293300000|2025-04-10 13:55:00|111.27|108.02|114.04|110.79|114.1|110.85|110.17|106.92|0
1744293600000|2025-04-10 14:00:00|114.14|110.89|116.99|113.74|119.12|115.87|112.34|109.09|0
1744293900000|2025-04-10 14:05:00|116.89|113.64|116.22|112.97|118.43|115.18|113.11|109.86|0
1744294200000|2025-04-10 14:10:00|116.26|113.01|121.17|117.92|122.98|119.73|116.24|112.99|0
1744294500000|2025-04-10 14:15:00|120.7|117.45|121.95|118.7|122.18|118.93|118.58|115.33|0
1744294800000|2025-04-10 14:20:00|122.1|118.85|116.24|112.99|122.89|119.64|116.01|112.76|0
1744295100000|2025-04-10 14:25:00|116.35|113.1|119.99|116.74|119.99|116.74|114.76|111.51|0
1744295400000|2025-04-10 14:30:00|119.67|116.42|116.65|113.4|119.86|116.61|116.07|112.82|0
1744295700000|2025-04-10 14:35:00|116.44|113.19|116.17|112.92|117.35|114.1|114.36|111.11|0
1744296000000|2025-04-10 14:40:00|116.4|113.15|118.05|114.8|118.68|115.43|113.9|110.65|0
1744296300000|2025-04-10 14:45:00|117.99|114.74|121.21|117.96|122.56|119.31|117.2|113.95|0
1744296600000|2025-04-10 14:50:00|121.27|118.02|121.41|118.16|123.9|120.65|119.97|116.72|0
1744296900000|2025-04-10 14:55:00|120.96|117.71|126.12|122.87|126.37|123.12|120.64|117.39|0
1744297200000|2025-04-10 15:00:00|126.21|122.96|126.08|122.83|127.17|123.92|125|121.75|0
1744297500000|2025-04-10 15:05:00|126.3|123.05|121.14|117.89|126.96|123.71|120.95|117.7|0
1744297800000|2025-04-10 15:10:00|121.25|118|125.41|122.16|125.81|122.56|120.76|117.51|0
1744298100000|2025-04-10 15:15:00|125.48|122.23|128.2|124.95|128.25|125|124.65|121.4|0
1744298400000|2025-04-10 15:20:00|128.25|125|130.24|126.99|131.18|127.93|127.75|124.5|0
1744298700000|2025-04-10 15:25:00|130.35|127.1|132.46|129.21|132.79|129.54|129.26|126.01|0
1744299000000|2025-04-10 15:30:00|132.53|129.28|135.26|132.01|137.48|134.23|131.98|128.73|0
1744299300000|2025-04-10 15:35:00|135.24|131.99|139.62|136.37|139.9|136.65|135.12|131.87|0
1744299600000|2025-04-10 15:40:00|139.53|136.28|141.96|138.71|142.35|139.1|137.29|134.04|0
1744299900000|2025-04-10 15:45:00|142.35|139.1|144.42|141.17|144.62|141.37|140.22|136.97|0
1744300200000|2025-04-10 15:50:00|144.52|141.27|145.09|141.84|149.5|146.25|144.23|140.98|0
1744300500000|2025-04-10 15:55:00|144.9|141.65|153.54|150.29|155.12|151.87|144.26|141.01|0
1744300800000|2025-04-10 16:00:00|153.62|150.37|160.94|157.69|160.94|157.69|150.42|147.17|0
1744301100000|2025-04-10 16:05:00|161.44|158.19|158.68|155.43|163.85|160.6|156.07|152.82|0
1744301400000|2025-04-10 16:10:00|158.85|155.6|164.08|160.83|165.16|161.91|156.65|153.4|0
1744301700000|2025-04-10 16:15:00|164.55|161.3|171.13|167.88|173.06|169.81|164.24|160.99|0
1744302000000|2025-04-10 16:20:00|171.4|168.15|180.09|174.59|185.6|182.35|171.4|168.15|0
1744302300000|2025-04-10 16:25:00|179.73|174.23|184.42|179.42|190.88|185.88|179.73|174.23|0
1744302600000|2025-04-10 16:30:00|185.19|180.19|164.82|159.82|185.53|180.53|164.69|159.69|0
1744302900000|2025-04-10 16:35:00|165|160|159.17|154.17|167.26|162.26|157.76|152.76|0
1744303200000|2025-04-10 16:40:00|159.1|154.1|161.34|156.34|164.9|159.9|158.89|153.89|0
1744303500000|2025-04-10 16:45:00|161.14|156.14|157.77|152.77|169.45|164.45|157.57|152.57|0
1744303800000|2025-04-10 16:50:00|158.1|153.1|163.04|158.04|166.05|161.05|155.06|150.06|0
1744304100000|2025-04-10 16:55:00|164.02|159.02|156.88|151.88|164.02|159.02|155.97|150.97|0
1744304400000|2025-04-10 17:00:00|157.34|152.34|152.38|147.38|157.85|152.85|144.47|139.47|0
1744304700000|2025-04-10 17:05:00|152.48|147.48|162.74|157.74|163.52|158.52|152.48|147.48|0
1744305000000|2025-04-10 17:10:00|162.72|157.72|177.37|172.37|178.71|173.71|162.12|157.12|0
1744305300000|2025-04-10 17:15:00|176.44|171.44|173.12|169.12|179|174|172.13|167.13|0
1744305600000|2025-04-10 17:20:00|173.47|169.47|170.2|166.2|179.48|175.48|169.83|165.83|0
1744305900000|2025-04-10 17:25:00|170.48|166.48|159.74|155.74|170.93|166.93|159.18|155.18|0
1744306200000|2025-04-10 17:30:00|160.71|156.71|159.34|155.34|161.25|157.25|155.1|151.1|0
1744306500000|2025-04-10 17:35:00|159.67|155.67|157.26|153.26|159.72|155.72|151.48|147.48|0
1744306800000|2025-04-10 17:40:00|157.36|153.36|148.74|144.74|158.41|154.41|148.7|144.7|0
1744307100000|2025-04-10 17:45:00|148.53|144.53|147.69|143.69|149.31|145.31|142.18|138.18|0
1744307400000|2025-04-10 17:50:00|147.47|143.47|144.68|140.68|149.69|145.69|142.48|138.48|0
1744307700000|2025-04-10 17:55:00|144.58|140.58|144.15|140.15|144.6|140.6|141.25|137.25|0
1744308000000|2025-04-10 18:00:00|144.41|140.41|135.08|131.08|145.99|141.99|133.66|129.66|0
1744308300000|2025-04-10 18:05:00|134.9|130.9|146.55|142.55|146.55|142.55|133.14|129.14|0
1744308600000|2025-04-10 18:10:00|146.6|142.6|153.14|149.14|153.33|149.33|145.15|141.15|0
1744308900000|2025-04-10 18:15:00|153.22|149.22|145.7|141.7|154.16|150.16|144.46|140.46|0
1744309200000|2025-04-10 18:20:00|145.34|141.34|136.09|132.09|145.7|141.7|133.8|129.8|0
1744309500000|2025-04-10 18:25:00|136.16|132.16|129.96|125.96|137.68|133.68|129.47|125.47|0
1744309800000|2025-04-10 18:30:00|129.45|125.45|131.62|127.62|131.71|127.71|126.62|122.62|0
1744310100000|2025-04-10 18:35:00|131.72|127.72|131.23|127.23|134.79|130.79|130.26|126.26|0
1744310400000|2025-04-10 18:40:00|132.03|128.03|125.93|121.93|133.75|129.75|124.87|120.87|0
1744310700000|2025-04-10 18:45:00|125.91|121.91|131.73|127.73|134|130|125.69|121.69|0
1744311000000|2025-04-10 18:50:00|131.69|127.69|136.15|132.15|136.58|132.58|128.66|124.66|0
1744311300000|2025-04-10 18:55:00|136.12|132.12|133.13|129.13|138.43|134.43|131.06|127.06|0
1744311600000|2025-04-10 19:00:00|133.53|129.53|127.75|123.75|135.31|131.31|125.98|121.98|0
1744311900000|2025-04-10 19:05:00|127.73|123.73|139.3|135.3|139.39|135.39|125.86|121.86|0
1744312200000|2025-04-10 19:10:00|139.44|135.44|137.45|133.45|140.68|136.68|135.84|131.84|0
1744312500000|2025-04-10 19:15:00|137.47|133.47|133.75|129.75|139.77|135.77|133.61|129.61|0
1744312800000|2025-04-10 19:20:00|133.52|129.52|137.22|133.22|138.19|134.19|130.26|126.26|0
1744313100000|2025-04-10 19:25:00|137.45|133.45|146.18|142.18|146.18|142.18|134.67|130.67|0
1744313400000|2025-04-10 19:30:00|146.47|142.47|144.39|140.39|146.62|142.62|139.08|135.08|0
1744313700000|2025-04-10 19:35:00|144.42|140.42|150.85|146.85|151.58|147.58|143.17|139.17|0
1744314000000|2025-04-10 19:40:00|150.51|146.51|159.54|155.54|160.42|156.42|149.76|145.76|0
1744314300000|2025-04-10 19:45:00|159.28|155.28|154.59|150.59|159.28|155.28|152.61|148.61|0
1744314600000|2025-04-10 19:50:00|153.15|149.15|142.13|138.13|153.15|149.15|141.15|137.15|0
1744314900000|2025-04-10 19:55:00|143.62|139.62|138.88|134.88|147.75|143.75|137.06|133.06|0
1744315200000|2025-04-10 20:00:00|139.26|135.26|135.44|131.44|140.95|136.95|133.29|129.29|0
1744315500000|2025-04-10 20:05:00|135.53|131.53|133.92|129.92|137.15|133.15|133.92|129.92|0
1744315800000|2025-04-10 20:10:00|134.01|130.01|134.23|130.23|135.19|131.19|132.47|128.47|0
1744316100000|2025-04-10 20:15:00|134.5|130.5|136.77|132.77|137.74|133.74|133.19|129.19|0
1744316400000|2025-04-10 20:20:00|136.86|132.86|138.25|134.25|138.66|134.66|136.86|132.86|0
1744316700000|2025-04-10 20:25:00|138.56|134.56|139.21|135.21|139.21|135.21|138.23|134.23|0
1744317000000|2025-04-10 20:30:00|139.3|135.3|139.39|135.39|139.96|135.96|138.83|134.83|0
1744317300000|2025-04-10 20:35:00|139.43|135.43|141.46|137.46|141.59|137.59|139.39|135.39|0
1744317600000|2025-04-10 20:40:00|141.41|137.41|142.65|138.65|142.66|138.66|141.29|137.29|0
1744317900000|2025-04-10 20:45:00|142.61|138.61|140.86|136.86|142.8|138.8|140.82|136.82|0
1744318200000|2025-04-10 20:50:00|140.77|136.77|139.23|135.23|141.01|137.01|139.23|135.23|0
1744318500000|2025-04-10 20:55:00|139.4|135.24|139.52|135.36|140.01|135.85|139.35|135.19|0
1744318800000|2025-04-10 21:00:00|139.55|135.39|139.55|135.39|139.65|135.49|139.25|135.09|0
1744319100000|2025-04-10 21:05:00|139.58|135.42|139.7|135.54|139.79|135.63|139.55|135.39|0
1744319400000|2025-04-10 21:10:00|139.68|135.52|139.67|135.51|139.7|135.54|139.65|135.49|0
1744319700000|2025-04-10 21:15:00|139.7|135.54|139.57|135.41|139.7|135.54|139.55|135.39|0
1744320000000|2025-04-10 21:20:00|139.59|135.43|139.76|135.6|139.76|135.6|139.57|135.41|0
1744320300000|2025-04-10 21:25:00|139.59|135.43|139.78|135.62|139.85|135.69|139.59|135.43|0
1744320600000|2025-04-10 21:30:00|139.73|135.57|139.91|135.75|139.91|135.75|139.73|135.57|0
1744320900000|2025-04-10 21:35:00|139.93|135.77|140.16|136|140.18|136.02|139.88|135.72|0
1744321200000|2025-04-10 21:40:00|140.19|136.03|140.12|135.96|140.39|136.23|140.12|135.96|0
1744321500000|2025-04-10 21:45:00|140.18|136.02|140.36|136.2|140.36|136.2|140.16|136|0
1744321800000|2025-04-10 21:50:00|140.41|136.25|140.28|136.12|140.44|136.28|140.28|136.12|0
1744322100000|2025-04-10 21:55:00|140.3|136.14|140.54|136.38|140.71|136.55|140.29|136.13|0
1744322400000|2025-04-10 22:00:00|139.8|135.64|138.25|134.09|140.59|136.43|137.9|133.74|0
1744322700000|2025-04-10 22:05:00|138.22|134.06|137.34|133.18|138.22|134.06|137.05|132.89|0
1744323000000|2025-04-10 22:10:00|137.32|133.16|137.46|133.3|137.75|133.59|136.64|132.48|0
1744323300000|2025-04-10 22:15:00|137.55|133.39|138|133.84|138.14|133.98|136.86|132.7|0
1744323600000|2025-04-10 22:20:00|138.14|133.98|138.09|133.93|138.53|134.37|137.82|133.66|0
1744323900000|2025-04-10 22:25:00|138.05|133.89|138.07|133.91|138.55|134.39|137.36|133.2|0
1744324200000|2025-04-10 22:30:00|138|133.84|136.76|132.6|138|133.84|136.21|132.05|0
1744324500000|2025-04-10 22:35:00|136.62|132.46|135.8|131.64|136.91|132.75|135.71|131.55|0
1744324800000|2025-04-10 22:40:00|135.82|131.66|135.43|131.27|135.95|131.79|135.3|131.14|0
1744325100000|2025-04-10 22:45:00|135.61|131.45|136.65|132.49|136.77|132.61|134.66|130.5|0
1744325400000|2025-04-10 22:50:00|136.7|132.54|137.06|132.9|137.32|133.16|136.65|132.49|0
1744325700000|2025-04-10 22:55:00|137.08|132.92|137.95|133.79|138.05|133.89|136.9|132.74|0
1744326000000|2025-04-10 23:00:00|137.91|133.75|138.62|134.46|139.55|135.39|137.89|133.73|0
1744326300000|2025-04-10 23:05:00|138.71|134.55|138.34|134.18|138.81|134.65|137.4|133.24|0
1744326600000|2025-04-10 23:10:00|138.25|134.09|140.9|136.74|141.25|137.09|138.25|134.09|0
1744326900000|2025-04-10 23:15:00|140.83|136.67|141.32|137.16|141.91|137.75|140.83|136.67|0
1744327200000|2025-04-10 23:20:00|141.36|137.2|144.35|140.19|144.69|140.53|141.15|136.99|0
1744327500000|2025-04-10 23:25:00|144.33|140.17|142.73|138.57|144.42|140.26|142.11|137.95|0
1744327800000|2025-04-10 23:30:00|142.68|138.52|141.82|137.66|143.42|139.26|141.54|137.38|0
1744328100000|2025-04-10 23:35:00|141.87|137.71|143.31|139.15|143.48|139.32|141.75|137.59|0
1744328400000|2025-04-10 23:40:00|143.29|139.13|142.2|138.04|143.43|139.27|142.12|137.96|0
1744328700000|2025-04-10 23:45:00|142.24|138.08|144.38|140.22|144.38|140.22|142.12|137.96|0
1744329000000|2025-04-10 23:50:00|144.43|140.27|146.26|142.1|146.7|142.54|143.9|139.74|0
1744329300000|2025-04-10 23:55:00|146.41|142.25|144.91|140.75|146.82|142.66|143.3|139.14|0
1744329600000|2025-04-11 00:00:00|144.86|140.7|148.5|144.34|150.03|145.87|144.33|140.17|0
1744329900000|2025-04-11 00:05:00|148.48|144.32|149.41|145.25|150.38|146.22|148.25|144.09|0
1744330200000|2025-04-11 00:10:00|149.46|145.3|148.25|144.09|149.46|145.3|146.93|142.77|0
1744330500000|2025-04-11 00:15:00|148.22|144.06|160.62|156.62|161.6|157.6|148.22|144.06|0
1744330800000|2025-04-11 00:20:00|160.51|156.51|158.27|154.27|161.1|157.1|157.23|153.23|0
1744331100000|2025-04-11 00:25:00|158.42|154.42|161.79|157.79|162.02|158.02|157.82|153.82|0
1744331400000|2025-04-11 00:30:00|162.15|158.15|160.66|156.66|162.84|158.84|159.62|155.62|0
1744331700000|2025-04-11 00:35:00|160.63|156.63|161.36|157.36|162.56|158.56|156.24|152.24|0
1744332000000|2025-04-11 00:40:00|161.05|157.05|166.28|162.28|167.7|163.7|159.07|155.07|0
1744332300000|2025-04-11 00:45:00|166.54|162.54|166.45|161.45|170.55|166.55|165.68|160.68|0
1744332600000|2025-04-11 00:50:00|166.5|161.5|165.67|160.67|168.91|163.91|164.76|159.76|0
1744332900000|2025-04-11 00:55:00|165.7|160.7|165.42|160.42|167.53|162.53|163.7|158.7|0
1744333200000|2025-04-11 01:00:00|165.49|160.49|163.8|158.8|167.32|162.32|163.07|158.07|0
1744333500000|2025-04-11 01:05:00|164.03|159.03|162.25|157.25|165.84|160.84|161.05|156.05|0
1744333800000|2025-04-11 01:10:00|162.38|157.38|158.68|153.68|162.82|157.82|158.59|153.59|0
1744334100000|2025-04-11 01:15:00|158.81|153.81|155.32|150.32|159.66|154.66|155.08|150.08|0
1744334400000|2025-04-11 01:20:00|155.37|150.37|157.98|152.98|159.48|154.48|155.27|150.27|0
1744334700000|2025-04-11 01:25:00|158.03|153.03|158.36|153.36|158.83|153.83|155.31|150.31|0
1744335000000|2025-04-11 01:30:00|158.28|153.28|159.02|154.02|159.47|154.47|155.55|150.55|0
1744335300000|2025-04-11 01:35:00|158.87|153.87|157.02|152.02|160.19|155.19|156.24|151.24|0
1744335600000|2025-04-11 01:40:00|156.92|151.92|157.21|152.21|157.72|152.72|156.01|151.01|0
1744335900000|2025-04-11 01:45:00|157.27|152.27|153.96|148.96|157.64|152.64|152.8|147.8|0
1744336200000|2025-04-11 01:50:00|154.01|149.01|153.33|148.33|154.91|149.91|151.63|146.63|0
1744336500000|2025-04-11 01:55:00|153.43|148.43|150.8|145.8|154.09|149.09|150.07|145.07|0
1744336800000|2025-04-11 02:00:00|150.9|145.9|154.76|149.76|155.07|150.07|150.87|145.87|0
1744337100000|2025-04-11 02:05:00|154.71|149.71|154.06|149.06|156.89|151.89|153.94|148.94|0
1744337400000|2025-04-11 02:10:00|153.96|148.96|154.71|149.71|156.02|151.02|153.15|148.15|0
1744337700000|2025-04-11 02:15:00|154.43|149.43|154.19|149.19|158.52|153.52|153.46|148.46|0
1744338000000|2025-04-11 02:20:00|153.97|148.97|151.83|146.83|153.97|148.97|151.56|146.56|0
1744338300000|2025-04-11 02:25:00|151.88|146.88|150.84|145.84|151.95|146.95|145.72|140.72|0
1744338600000|2025-04-11 02:30:00|150.96|145.96|146.37|141.37|151.06|146.06|145.7|140.7|0
1744338900000|2025-04-11 02:35:00|146.34|141.34|147.28|142.28|147.69|142.69|146.03|141.03|0
1744339200000|2025-04-11 02:40:00|147.31|142.31|148.69|143.69|149.3|144.3|147.12|142.12|0
1744339500000|2025-04-11 02:45:00|148.67|143.67|147.91|142.91|149.15|144.15|147.91|142.91|0
1744339800000|2025-04-11 02:50:00|148|143|148.12|143.12|148.45|143.45|146.49|141.49|0
1744340100000|2025-04-11 02:55:00|148.14|143.14|150.74|145.74|150.96|145.96|148.14|143.14|0
1744340400000|2025-04-11 03:00:00|150.64|145.64|148.31|143.31|151.02|146.02|147.34|142.34|0
1744340700000|2025-04-11 03:05:00|148.21|143.21|148.47|143.47|148.77|143.77|147.21|142.21|0
1744341000000|2025-04-11 03:10:00|148.42|143.42|146.14|141.14|149.15|144.15|145.64|140.64|0
1744341300000|2025-04-11 03:15:00|146.26|141.26|146.33|141.33|147.07|142.07|144.85|139.85|0
1744341600000|2025-04-11 03:20:00|146.35|141.35|140.93|135.93|146.98|141.98|137.97|132.97|0
1744341900000|2025-04-11 03:25:00|140.91|135.91|139.56|134.56|141.58|136.58|139.56|134.56|0
1744342200000|2025-04-11 03:30:00|139.42|134.42|141.78|136.78|142.38|137.38|138.82|133.82|0
1744342500000|2025-04-11 03:35:00|141.88|136.88|141.99|136.99|143.67|138.67|141.71|136.71|0
1744342800000|2025-04-11 03:40:00|141.8|136.8|141.05|136.05|143|138|140.68|135.68|0
1744343100000|2025-04-11 03:45:00|141.33|136.33|141.74|136.74|143.53|138.53|141.09|136.09|0
1744343400000|2025-04-11 03:50:00|141.72|136.72|139.71|134.71|142.49|137.49|139.5|134.5|0
1744343700000|2025-04-11 03:55:00|139.73|134.73|141.73|136.73|141.78|136.78|139.73|134.73|0
1744344000000|2025-04-11 04:00:00|141.63|136.63|139.89|134.89|141.71|136.71|139.73|134.73|0
1744344300000|2025-04-11 04:05:00|139.87|134.87|138.83|133.83|140.16|135.16|137.4|132.4|0
1744344600000|2025-04-11 04:10:00|138.79|133.79|138.27|133.27|138.98|133.98|137.93|132.93|0
1744344900000|2025-04-11 04:15:00|138.32|133.32|137.29|132.29|138.83|133.83|136.67|131.67|0
1744345200000|2025-04-11 04:20:00|137.39|132.39|138.65|133.65|139.24|134.24|137.23|132.23|0
1744345500000|2025-04-11 04:25:00|138.63|133.63|139.85|134.85|140.46|135.46|138.49|133.49|0
1744345800000|2025-04-11 04:30:00|139.69|134.69|139.17|134.17|140.06|135.06|138.93|133.93|0
1744346100000|2025-04-11 04:35:00|139.16|134.16|139.02|134.02|139.52|134.52|138.71|133.71|0
1744346400000|2025-04-11 04:40:00|138.98|133.98|138.22|133.22|139.39|134.39|138.1|133.1|0
1744346700000|2025-04-11 04:45:00|138.2|133.2|139.73|134.73|139.86|134.86|138.2|133.2|0
1744347000000|2025-04-11 04:50:00|139.71|134.71|142.33|137.33|142.51|137.51|139.71|134.71|0
1744347300000|2025-04-11 04:55:00|142.24|137.24|139.78|134.78|142.24|137.24|139.74|134.74|0
1744347600000|2025-04-11 05:00:00|139.69|134.69|141.71|136.71|141.75|136.75|139.29|134.29|0
1744347900000|2025-04-11 05:05:00|141.66|136.66|142.89|137.89|143.12|138.12|141.61|136.61|0
1744348200000|2025-04-11 05:10:00|142.85|137.85|139.34|134.34|142.85|137.85|138.96|133.96|0
1744348500000|2025-04-11 05:15:00|139.3|134.3|139.46|134.46|139.93|134.93|137.81|132.81|0
1744348800000|2025-04-11 05:20:00|139.49|134.49|137.72|133.97|139.66|134.66|137.16|132.47|0
1744349100000|2025-04-11 05:25:00|137.54|133.79|133.9|130.15|137.79|134.04|133.54|129.79|0
1744349400000|2025-04-11 05:30:00|133.8|130.05|131.5|127.75|133.8|130.05|130.74|126.99|0
1744349700000|2025-04-11 05:35:00|131.57|127.82|131.53|127.78|132.2|128.45|130.59|126.84|0
1744350000000|2025-04-11 05:40:00|131.51|127.76|130.91|127.16|131.77|128.02|129.83|126.08|0
1744350300000|2025-04-11 05:45:00|130.88|127.13|132.35|128.6|132.39|128.64|129.07|125.32|0
1744350600000|2025-04-11 05:50:00|132.21|128.46|128.11|124.36|132.83|129.08|127.9|124.15|0
1744350900000|2025-04-11 05:55:00|128.09|124.34|126.59|122.84|128.11|124.36|125.23|121.48|0
1744351200000|2025-04-11 06:00:00|126.57|122.82|123.47|119.72|126.57|122.82|122.38|118.63|0
1744351500000|2025-04-11 06:05:00|123.53|119.78|121.95|118.2|123.53|119.78|120.92|117.17|0
1744351800000|2025-04-11 06:10:00|121.34|117.59|123.63|119.88|123.93|120.18|120.5|116.75|0
1744352100000|2025-04-11 06:15:00|123.54|119.79|123.06|119.31|124.05|120.3|121.5|117.75|0
1744352400000|2025-04-11 06:20:00|123.04|119.29|124.42|120.67|124.98|121.23|122.11|118.36|0
1744352700000|2025-04-11 06:25:00|124.5|120.75|123.42|119.67|124.5|120.75|122.22|118.47|0
1744353000000|2025-04-11 06:30:00|123.61|119.86|125.6|121.85|125.87|122.12|123.42|119.67|0
1744353300000|2025-04-11 06:35:00|125.58|121.83|127.86|124.11|127.95|124.2|124.98|121.23|0
1744353600000|2025-04-11 06:40:00|127.84|124.09|126.67|122.92|127.92|124.17|125.05|121.3|0
1744353900000|2025-04-11 06:45:00|126.61|122.86|126.41|122.66|126.83|123.08|123.91|120.16|0
1744354200000|2025-04-11 06:50:00|126.43|122.68|127.45|123.7|128.06|124.31|126.43|122.68|0
1744354500000|2025-04-11 06:55:00|127.19|123.44|127.35|123.6|127.44|123.69|125.61|121.86|0
1744354800000|2025-04-11 07:00:00|127.51|123.76|129.2|125.45|129.34|125.59|126.56|122.81|0
1744355100000|2025-04-11 07:05:00|129.24|125.49|134.27|130.52|134.36|130.61|129.24|125.49|0
1744355400000|2025-04-11 07:10:00|134.21|130.46|131.07|127.32|134.48|130.73|129.85|126.1|0
1744355700000|2025-04-11 07:15:00|131.02|127.27|132.58|128.83|132.88|129.13|130.77|127.02|0
1744356000000|2025-04-11 07:20:00|132.62|128.87|129.55|125.8|132.78|129.03|129.39|125.64|0
1744356300000|2025-04-11 07:25:00|129.44|125.69|133.89|130.14|134.05|130.3|129.25|125.5|0
1744356600000|2025-04-11 07:30:00|133.91|130.16|129.04|125.29|133.91|130.16|128.97|125.22|0
1744356900000|2025-04-11 07:35:00|128.99|125.24|129.48|125.73|129.55|125.8|126.68|122.93|0
1744357200000|2025-04-11 07:40:00|129.53|125.78|129.08|125.33|130.08|126.33|127.43|123.68|0
1744357500000|2025-04-11 07:45:00|129.17|125.42|130.3|126.55|130.85|127.1|128.56|124.81|0
1744357800000|2025-04-11 07:50:00|130.33|126.58|130.1|126.35|131.61|127.86|129.29|125.54|0
1744358100000|2025-04-11 07:55:00|129.74|125.99|135.09|131.34|135.33|131.58|129.7|125.95|0
1744358400000|2025-04-11 08:00:00|134.41|130.66|139.89|135.39|142.07|138.32|134.41|130.66|0
1744358700000|2025-04-11 08:05:00|138.89|134.39|134.04|129.54|138.89|134.39|132.32|127.82|0
1744359000000|2025-04-11 08:10:00|134.29|129.79|134.61|130.11|135.63|131.13|133.22|128.72|0
1744359300000|2025-04-11 08:15:00|134.66|130.16|139.04|134.54|139.23|134.73|134.42|129.92|0
1744359600000|2025-04-11 08:20:00|139.41|134.91|145.21|140.71|145.21|140.71|139.37|134.87|0
1744359900000|2025-04-11 08:25:00|145.05|140.55|144.22|139.72|145.55|141.05|141.94|137.44|0
1744360200000|2025-04-11 08:30:00|144.27|139.77|147.68|143.18|147.68|143.18|142.82|138.32|0
1744360500000|2025-04-11 08:35:00|147.78|143.28|148.23|143.73|150.65|146.15|147.02|142.52|0
1744360800000|2025-04-11 08:40:00|148.65|144.15|151.06|146.56|153.39|148.89|148.37|143.87|0
1744361100000|2025-04-11 08:45:00|151.04|146.54|150.58|146.08|151.58|147.08|147.97|143.47|0
1744361400000|2025-04-11 08:50:00|150.5|146|151.54|147.04|151.78|147.28|149.11|144.61|0
1744361700000|2025-04-11 08:55:00|151.56|147.06|149.3|144.8|151.87|147.37|148.29|143.79|0
1744362000000|2025-04-11 09:00:00|149.37|144.87|148.6|144.1|150.16|145.66|146.19|141.69|0
1744362300000|2025-04-11 09:05:00|148.55|144.05|149.24|144.74|149.93|145.43|147.43|142.93|0
1744362600000|2025-04-11 09:10:00|149.19|144.69|147.82|143.32|151.52|147.02|147.67|143.17|0
1744362900000|2025-04-11 09:15:00|147.62|143.12|147.98|143.48|148.44|143.94|144.8|140.3|0
1744363200000|2025-04-11 09:20:00|147.96|143.46|147.94|143.44|149.97|145.47|147.87|143.37|0
1744363500000|2025-04-11 09:25:00|147.89|143.39|147.9|143.4|149.36|144.86|146.28|141.78|0
1744363800000|2025-04-11 09:30:00|147.8|143.3|146.28|141.78|148.57|144.07|145.68|141.18|0
1744364100000|2025-04-11 09:35:00|146.35|141.85|144.45|139.95|146.5|142|142.95|138.45|0
1744364400000|2025-04-11 09:40:00|144.49|139.99|141.66|137.16|144.59|140.09|141.57|137.07|0
1744364700000|2025-04-11 09:45:00|141.57|137.07|142.51|138.01|142.51|138.01|139.49|134.99|0
1744365000000|2025-04-11 09:50:00|142.57|138.07|136.79|132.29|142.7|138.2|136.49|131.99|0
1744365300000|2025-04-11 09:55:00|136.7|132.2|133.73|129.23|137.35|132.85|133.32|128.82|0
1744365600000|2025-04-11 10:00:00|133.62|129.12|134.24|129.74|135.35|130.85|132.1|127.6|0
1744365900000|2025-04-11 10:05:00|134.22|129.72|135.74|131.24|136.34|131.84|133.54|129.04|0
1744366200000|2025-04-11 10:10:00|135.72|131.22|135.1|130.6|137.05|132.55|134.48|129.98|0
1744366500000|2025-04-11 10:15:00|135.22|130.72|135.17|130.67|136.37|131.87|134.52|130.02|0
1744366800000|2025-04-11 10:20:00|135.19|130.69|132.46|127.96|135.19|130.69|131.91|127.41|0
1744367100000|2025-04-11 10:25:00|132.77|128.27|132.03|127.53|133.82|129.32|130.66|126.16|0
1744367400000|2025-04-11 10:30:00|132.07|127.57|131.4|126.9|133.18|128.68|131.05|126.55|0
1744367700000|2025-04-11 10:35:00|131.53|127.03|132.26|127.76|132.76|128.26|129.72|125.22|0
1744368000000|2025-04-11 10:40:00|132.35|127.85|133.65|129.15|133.75|129.25|131.81|127.31|0
1744368300000|2025-04-11 10:45:00|133.56|129.06|133.8|129.3|134.76|130.26|132.61|128.11|0
1744368600000|2025-04-11 10:50:00|133.94|129.44|132.83|128.33|136.63|132.13|132.67|128.17|0
1744368900000|2025-04-11 10:55:00|132.78|128.28|133.68|129.56|134.48|130.35|131.62|127.12|0
1744369200000|2025-04-11 11:00:00|133.64|129.51|133.55|129.43|134.78|130.65|131.83|127.7|0
1744369500000|2025-04-11 11:05:00|133.38|129.25|132.14|128.02|134.26|130.13|131.87|127.74|0
1744369800000|2025-04-11 11:10:00|132.07|127.95|135.58|131.45|135.58|131.45|131.56|127.43|0
1744370100000|2025-04-11 11:15:00|135.6|131.47|139.57|135.45|139.65|135.52|135.01|130.88|0
1744370400000|2025-04-11 11:20:00|139.6|135.47|139.1|134.97|141.14|137.01|137.99|133.86|0
1744370700000|2025-04-11 11:25:00|138.99|134.86|139.41|135.28|140.2|136.08|137.91|133.78|0
1744371000000|2025-04-11 11:30:00|139.43|135.31|139.18|135.05|140.59|136.47|138.76|134.64|0
1744371300000|2025-04-11 11:35:00|139.2|135.08|142.05|137.92|142.63|138.5|139.2|135.08|0
1744371600000|2025-04-11 11:40:00|142.07|137.95|140.83|136.7|142.73|138.61|140.16|136.03|0
1744371900000|2025-04-11 11:45:00|140.85|136.72|143.35|139.22|143.35|139.22|139.88|135.76|0
1744372200000|2025-04-11 11:50:00|143.37|139.25|142.67|138.54|145.05|140.92|142.47|138.34|0
1744372500000|2025-04-11 11:55:00|142.53|138.4|138.45|134.32|142.64|138.52|136.2|132.08|0
1744372800000|2025-04-11 12:00:00|138.27|134.14|137.37|133.25|139.91|135.79|136.85|132.73|0
1744373100000|2025-04-11 12:05:00|137.33|133.2|138.64|134.51|139.18|135.05|136.19|132.06|0
1744373400000|2025-04-11 12:10:00|138.57|134.44|138.25|134.13|139.5|135.37|137.93|133.81|0
1744373700000|2025-04-11 12:15:00|138.23|134.1|137.75|133.63|138.42|134.3|136.44|132.32|0
1744374000000|2025-04-11 12:20:00|137.57|133.44|138.56|134.43|139.37|135.24|135.17|131.04|0
1744374300000|2025-04-11 12:25:00|138.8|134.68|136.43|132.31|138.85|134.72|136.03|131.9|0
1744374600000|2025-04-11 12:30:00|136.3|132.17|131.54|127.41|136.92|132.79|131.45|127.32|0
1744374900000|2025-04-11 12:35:00|131.45|127.32|133.33|129.21|133.63|129.5|130.2|126.08|0
1744375200000|2025-04-11 12:40:00|133.4|129.28|135.79|131.67|136.07|131.95|133.13|129|0
1744375500000|2025-04-11 12:45:00|135.66|131.53|137.6|133.48|138.41|134.29|135.29|131.17|0
1744375800000|2025-04-11 12:50:00|137.74|133.62|138.42|134.3|139.58|135.46|136.6|132.48|0
1744376100000|2025-04-11 12:55:00|138.35|134.23|141.62|137.49|141.91|137.79|138.33|134.21|0
1744376400000|2025-04-11 13:00:00|141.64|137.52|140.47|136.35|142.16|138.03|139.28|135.16|0
1744376700000|2025-04-11 13:05:00|140.42|136.3|146.71|142.58|146.83|142.7|138.97|134.85|0
1744377000000|2025-04-11 13:10:00|146.92|142.8|150.31|146.18|153.12|148.99|146.44|142.31|0
1744377300000|2025-04-11 13:15:00|150.64|146.51|149.56|145.43|151.36|147.23|148.8|144.68|0
1744377600000|2025-04-11 13:20:00|149.63|145.5|145.82|141.7|149.83|145.7|144.93|140.8|0
1744377900000|2025-04-11 13:25:00|146.24|141.95|147.31|143.02|148.09|143.8|145.33|141.04|0
1744378200000|2025-04-11 13:30:00|145.4|141.27|148.86|144.74|152.35|148.23|143.61|139.49|0
1744378500000|2025-04-11 13:35:00|148.96|144.84|143.45|139.33|152.45|148.33|142.18|138.06|0
1744378800000|2025-04-11 13:40:00|143.29|139.16|142.26|138.13|151.48|147.36|141.3|137.18|0
1744379100000|2025-04-11 13:45:00|142.17|138.04|137.21|133.08|142.84|138.71|135.51|131.38|0
1744379400000|2025-04-11 13:50:00|137.44|133.31|135.73|131.61|140.83|136.71|134.36|130.24|0
1744379700000|2025-04-11 13:55:00|135.78|131.65|139.67|135.55|139.67|135.55|135.78|131.65|0
1744380000000|2025-04-11 14:00:00|142.54|138.41|142.91|138.79|148.11|143.98|139.07|134.95|0
1744380300000|2025-04-11 14:05:00|142.1|137.97|136.58|132.45|143.17|139.05|134.07|129.94|0
1744380600000|2025-04-11 14:10:00|136.6|132.48|138.95|134.82|143.33|139.2|135.25|131.12|0
1744380900000|2025-04-11 14:15:00|139.13|135.01|147.31|143.19|147.31|143.19|136.35|132.23|0
1744381200000|2025-04-11 14:20:00|147.14|143.02|152.87|148.75|156.94|152.81|146.86|142.74|0
1744381500000|2025-04-11 14:25:00|152.7|148.58|155.8|151.68|156.78|152.66|151.39|147.27|0
1744381800000|2025-04-11 14:30:00|155.85|151.73|147.81|143.68|156.63|152.5|146.89|142.76|0
1744382100000|2025-04-11 14:35:00|147.83|143.71|145.61|141.49|148.41|144.29|145.14|141.01|0
1744382400000|2025-04-11 14:40:00|145.76|141.64|143.37|139.25|148.56|144.43|143.21|139.08|0
1744382700000|2025-04-11 14:45:00|143.7|139.58|142.74|138.62|143.7|139.58|140.82|136.7|0
1744383000000|2025-04-11 14:50:00|142.9|138.78|147.12|142.99|148.93|144.8|142.9|138.78|0
1744383300000|2025-04-11 14:55:00|147.26|143.14|151.55|147.43|151.67|147.55|146.22|142.09|0
1744383600000|2025-04-11 15:00:00|151.64|147.52|153.47|149.35|153.79|149.67|140.19|136.07|0
1744383900000|2025-04-11 15:05:00|153.55|149.42|153.22|149.1|156.43|152.3|152.35|148.22|0
1744384200000|2025-04-11 15:10:00|153.42|149.3|157.21|153.08|157.47|153.34|152.3|148.18|0
1744384500000|2025-04-11 15:15:00|156.83|152.71|157.69|153.57|159.97|155.84|155.66|151.53|0
1744384800000|2025-04-11 15:20:00|157.89|153.76|157.57|153.44|159.03|154.91|154.76|150.63|0
1744385100000|2025-04-11 15:25:00|157.69|153.57|152.8|148.68|157.82|153.69|152.17|148.05|0
1744385400000|2025-04-11 15:30:00|152.95|148.82|150.27|146.14|154.33|150.21|149.91|145.78|0
1744385700000|2025-04-11 15:35:00|150.17|146.04|144.42|140.29|151.75|147.62|144.42|140.29|0
1744386000000|2025-04-11 15:40:00|144.73|140.61|145.34|141.21|148.93|144.81|144.28|140.15|0
1744386300000|2025-04-11 15:45:00|145.43|141.31|144.27|140.14|146.6|142.47|143.42|139.29|0
1744386600000|2025-04-11 15:50:00|144.32|140.19|144.12|139.99|146.29|142.16|143.04|138.91|0
1744386900000|2025-04-11 15:55:00|144.45|140.32|140.55|136.43|144.45|140.32|140.55|136.43|0
1744387200000|2025-04-11 16:00:00|140.53|136.4|142.21|138.09|143.95|139.82|140.11|135.98|0
1744387500000|2025-04-11 16:05:00|142.17|138.04|141.3|137.18|142.31|138.18|138.36|134.24|0
1744387800000|2025-04-11 16:10:00|141.26|137.13|138.5|134.37|141.33|137.2|137.31|133.19|0
1744388100000|2025-04-11 16:15:00|138.63|134.51|136.81|132.68|138.7|134.58|136.59|132.46|0
1744388400000|2025-04-11 16:20:00|136.85|132.73|138.19|134.07|138.26|134.14|136.46|132.34|0
1744388700000|2025-04-11 16:25:00|138.24|134.11|138.34|134.21|141.14|137.02|137.28|133.15|0
1744389000000|2025-04-11 16:30:00|138.2|134.08|132.19|128.06|138.25|134.12|131.16|127.03|0
1744389300000|2025-04-11 16:35:00|132.34|128.22|127.95|123.82|132.34|128.22|126.55|122.42|0
1744389600000|2025-04-11 16:40:00|127.9|123.78|126.35|122.22|129.54|125.41|126.13|122.01|0
1744389900000|2025-04-11 16:45:00|126.26|122.13|124.77|120.65|128.1|123.97|124.42|120.29|0
1744390200000|2025-04-11 16:50:00|124.84|120.71|125.45|121.33|126.13|122|123.95|119.83|0
1744390500000|2025-04-11 16:55:00|125.28|121.16|125.6|121.48|126.12|122|123.8|119.67|0
1744390800000|2025-04-11 17:00:00|125.58|121.46|125.48|121.36|128.1|123.97|123.66|119.53|0
1744391100000|2025-04-11 17:05:00|125.42|121.29|126.45|122.33|127.56|123.43|123.58|119.45|0
1744391400000|2025-04-11 17:10:00|126.39|122.26|127.42|123.3|128.6|124.48|126.3|122.18|0
1744391700000|2025-04-11 17:15:00|127.38|123.25|131.55|127.42|132.11|127.98|126.3|122.18|0
1744392000000|2025-04-11 17:20:00|130.73|126.61|130.66|126.53|131.89|127.76|127.76|123.63|0
1744392300000|2025-04-11 17:25:00|131.02|126.89|133.08|128.96|133.55|129.43|131|126.87|0
1744392600000|2025-04-11 17:30:00|132.88|128.75|132.93|128.8|136.13|132.01|131.41|127.29|0
1744392900000|2025-04-11 17:35:00|132.95|128.83|125.91|121.78|134.39|130.27|125.9|121.77|0
1744393200000|2025-04-11 17:40:00|126.14|122.02|119.96|115.84|126.14|122.02|118.78|114.65|0
1744393500000|2025-04-11 17:45:00|119.86|115.73|120.62|116.49|123.78|119.66|119.8|115.67|0
1744393800000|2025-04-11 17:50:00|121.15|117.03|119.24|115.11|122.14|118.01|117.91|113.78|0
1744394100000|2025-04-11 17:55:00|119.22|115.09|121.37|117.25|122.38|118.26|119.22|115.09|0
1744394400000|2025-04-11 18:00:00|121.54|117.41|121.66|117.54|123.63|119.5|121.1|116.98|0
1744394700000|2025-04-11 18:05:00|121.64|117.52|124.76|120.64|126.09|121.97|121.58|117.45|0
1744395000000|2025-04-11 18:10:00|124.63|120.51|124.63|120.5|126.19|122.07|123.45|119.33|0
1744395300000|2025-04-11 18:15:00|124.8|120.67|126.8|122.67|127.54|123.41|123.96|119.84|0
1744395600000|2025-04-11 18:20:00|126.9|122.78|126.1|121.98|128.59|124.47|125.73|121.6|0
1744395900000|2025-04-11 18:25:00|126.15|122.02|125.98|121.86|128.18|124.06|125.47|121.35|0
1744396200000|2025-04-11 18:30:00|125.73|121.6|125.9|121.78|126.55|122.43|124.76|120.64|0
1744396500000|2025-04-11 18:35:00|126.01|121.88|125.04|120.91|126.83|122.71|123.92|119.79|0
1744396800000|2025-04-11 18:40:00|124.91|120.79|124.36|120.23|124.91|120.79|123.26|119.14|0
1744397100000|2025-04-11 18:45:00|124.34|120.21|122.66|118.54|124.52|120.39|122.07|117.95|0
1744397400000|2025-04-11 18:50:00|122.5|118.37|123.19|119.06|126.85|122.73|122.4|118.28|0
1744397700000|2025-04-11 18:55:00|123.06|118.94|125.87|121.75|125.9|121.78|122.64|118.52|0
1744398000000|2025-04-11 19:00:00|125.76|121.64|121.67|117.54|125.98|121.85|120.82|116.69|0
1744398300000|2025-04-11 19:05:00|121.55|117.42|120.13|116|123.18|119.06|120|115.88|0
1744398600000|2025-04-11 19:10:00|120.17|116.04|119.27|115.15|120.84|116.72|118.81|114.68|0
1744398900000|2025-04-11 19:15:00|119.33|115.21|119.51|115.38|121.58|117.45|119.05|114.92|0
1744399200000|2025-04-11 19:20:00|119.57|115.45|118.05|113.92|120.03|115.91|117.65|113.53|0
1744399500000|2025-04-11 19:25:00|118.03|113.9|118.26|114.13|119|114.88|117.01|112.88|0
1744399800000|2025-04-11 19:30:00|118.4|114.28|117.19|113.07|119.98|115.85|116.82|112.7|0
1744400100000|2025-04-11 19:35:00|117.09|112.97|117.92|113.79|119.79|115.66|117.09|112.97|0
1744400400000|2025-04-11 19:40:00|117.84|113.71|116.6|112.48|118.15|114.02|116.48|112.35|0
1744400700000|2025-04-11 19:45:00|116.72|112.6|117.44|113.31|119.12|115|116.58|112.46|0
1744401000000|2025-04-11 19:50:00|117.54|113.41|117.66|113.54|119.1|114.97|116.58|112.46|0
1744401300000|2025-04-11 19:55:00|117.56|113.44|120.06|115.94|120.6|116.47|116.6|112.47|0
1744401600000|2025-04-11 20:00:00|120.1|115.98|118.71|114.59|120.85|116.72|118.54|114.41|0
1744401900000|2025-04-11 20:05:00|118.79|114.67|118.51|114.38|119.31|115.19|118.3|114.17|0
1744402200000|2025-04-11 20:10:00|118.55|114.42|117.73|113.61|118.95|114.82|117.64|113.51|0
1744589700000|2025-04-14 00:15:00|108.2|104.7|108.22|104.72|108.32|104.82|108.17|104.67|0
1744590000000|2025-04-14 00:20:00|108.17|104.67|109.41|105.91|109.5|106|108.07|104.57|0
1744590300000|2025-04-14 00:25:00|109.5|106|109.06|105.56|109.89|106.39|108.86|105.36|0
1744590600000|2025-04-14 00:30:00|109.12|105.62|108.54|105.04|109.14|105.64|108.37|104.87|0
1744590900000|2025-04-14 00:35:00|108.62|105.12|108.31|104.81|109.03|105.53|108.18|104.68|0
1744591200000|2025-04-14 00:40:00|108.35|104.85|109.1|105.6|109.55|106.05|108.18|104.68|0
1744591500000|2025-04-14 00:45:00|109.14|105.64|109.39|105.89|109.44|105.94|109.05|105.55|0
1744591800000|2025-04-14 00:50:00|109.4|105.9|110.22|106.72|110.32|106.82|109.17|105.67|0
1744592100000|2025-04-14 00:55:00|110.18|106.68|110.67|107.17|110.98|107.48|110.18|106.68|0
1744592400000|2025-04-14 01:00:00|110.65|107.15|109.47|105.97|110.81|107.31|109.28|105.78|0
1744592700000|2025-04-14 01:05:00|109.49|105.99|109.41|105.91|109.84|106.34|109.24|105.74|0
1744593000000|2025-04-14 01:10:00|109.37|105.87|109.29|105.79|109.58|106.08|109.01|105.51|0
1744593300000|2025-04-14 01:15:00|109.27|105.77|110.55|107.05|110.57|107.07|109.15|105.65|0
1744593600000|2025-04-14 01:20:00|110.62|107.12|111.2|107.7|111.37|107.87|109.84|106.34|0
1744593900000|2025-04-14 01:25:00|111.16|107.66|109.86|106.36|111.33|107.83|109.52|106.02|0
1744594200000|2025-04-14 01:30:00|109.82|106.32|109.9|106.4|110.06|106.56|109.53|106.03|0
1744594500000|2025-04-14 01:35:00|109.93|106.43|110.16|106.66|110.16|106.66|109.03|105.53|0
1744594800000|2025-04-14 01:40:00|110.04|106.54|111.61|108.11|111.94|108.44|109.72|106.22|0
1744595100000|2025-04-14 01:45:00|111.65|108.15|111.33|107.83|111.96|108.46|111.25|107.75|0
1744595400000|2025-04-14 01:50:00|111.37|107.87|109.9|106.4|111.59|108.09|109.83|106.33|0
1744595700000|2025-04-14 01:55:00|109.95|106.45|109.84|106.34|109.96|106.46|109.7|106.2|0
1744596000000|2025-04-14 02:00:00|109.82|106.32|109.24|105.74|109.84|106.34|108.83|105.33|0
1744596300000|2025-04-14 02:05:00|109.19|105.69|109.06|105.56|109.39|105.89|108.87|105.37|0
1744596600000|2025-04-14 02:10:00|109.04|105.54|108.38|104.88|109.47|105.97|108.29|104.79|0
1744596900000|2025-04-14 02:15:00|108.34|104.84|108.08|104.58|108.46|104.96|107.89|104.39|0
1744597200000|2025-04-14 02:20:00|108.1|104.6|108.01|104.51|108.14|104.64|107.84|104.34|0
1744597500000|2025-04-14 02:25:00|107.93|104.43|107.82|104.32|108.01|104.51|107.65|104.15|0
1744597800000|2025-04-14 02:30:00|107.84|104.34|107.71|104.21|108.12|104.62|107.55|104.05|0
1744598100000|2025-04-14 02:35:00|107.73|104.23|107.67|104.17|107.87|104.37|107.54|104.04|0
1744598400000|2025-04-14 02:40:00|107.69|104.19|107.21|103.71|107.87|104.37|107.14|103.64|0
1744598700000|2025-04-14 02:45:00|107.17|103.67|106.85|103.35|107.18|103.68|106.7|103.2|0
1744599000000|2025-04-14 02:50:00|106.89|103.39|106.1|102.6|107|103.5|106.03|102.53|0
1744599300000|2025-04-14 02:55:00|106.09|102.59|106.24|102.74|106.51|103.01|106.09|102.59|0
1744599600000|2025-04-14 03:00:00|106.2|102.7|106.55|103.05|106.67|103.17|106.11|102.61|0
1744599900000|2025-04-14 03:05:00|106.59|103.09|109.22|105.72|109.22|105.72|106.39|102.89|0
1744600200000|2025-04-14 03:10:00|109.16|105.66|107.77|104.27|109.3|105.8|107.7|104.2|0
1744600500000|2025-04-14 03:15:00|107.76|104.26|106.49|102.99|107.89|104.39|106.49|102.99|0
1744600800000|2025-04-14 03:20:00|106.53|103.03|105.43|101.93|106.72|103.22|105.14|101.64|0
1744601100000|2025-04-14 03:25:00|105.45|101.95|105.75|102.25|105.86|102.36|105.25|101.75|0
1744601400000|2025-04-14 03:30:00|105.73|102.23|106.12|102.62|106.15|102.65|105.69|102.19|0
1744601700000|2025-04-14 03:35:00|106.14|102.64|106.87|103.37|106.99|103.49|105.91|102.41|0
1744602000000|2025-04-14 03:40:00|106.89|103.39|106.43|102.93|106.91|103.41|106.33|102.83|0
1744602300000|2025-04-14 03:45:00|106.46|102.96|106.56|103.06|106.6|103.1|105.78|102.28|0
1744602600000|2025-04-14 03:50:00|106.54|103.04|106.51|103.01|106.65|103.15|106.49|102.99|0
1744602900000|2025-04-14 03:55:00|106.5|103|106.52|103.02|106.66|103.16|106.49|102.99|0
1744603200000|2025-04-14 04:00:00|106.5|103|106.49|102.99|106.68|103.18|106.43|102.93|0
1744603500000|2025-04-14 04:05:00|106.53|103.03|106.63|103.13|106.82|103.32|106.44|102.94|0
1744603800000|2025-04-14 04:10:00|106.65|103.15|106.05|102.55|106.72|103.22|105.62|102.12|0
1744604100000|2025-04-14 04:15:00|106.02|102.52|105.37|101.87|106.08|102.58|105.26|101.76|0
1744604400000|2025-04-14 04:20:00|105.35|101.85|105.22|101.72|105.43|101.93|105.16|101.66|0
1744604700000|2025-04-14 04:25:00|105.23|101.73|104.82|101.32|105.32|101.82|104.67|101.17|0
1744605000000|2025-04-14 04:30:00|104.8|101.3|104.86|101.36|105.01|101.51|104.64|101.14|0
1744605300000|2025-04-14 04:35:00|104.9|101.4|104.96|101.46|105.19|101.69|104.82|101.32|0
1744605600000|2025-04-14 04:40:00|104.95|101.45|104.79|101.29|105.08|101.58|104.77|101.27|0
1744605900000|2025-04-14 04:45:00|104.75|101.25|102.9|99.4|105|101.5|102.48|98.98|0
1744606200000|2025-04-14 04:50:00|102.94|99.44|103.11|99.61|103.11|99.61|102.89|99.39|0
1744606500000|2025-04-14 04:55:00|103.15|99.65|103.16|99.66|103.23|99.73|102.94|99.44|0
1744606800000|2025-04-14 05:00:00|103.2|99.7|103.13|99.63|103.22|99.72|102.56|99.06|0
1744607100000|2025-04-14 05:05:00|103.11|99.61|102.92|99.42|103.19|99.69|102.84|99.34|0
1744607400000|2025-04-14 05:10:00|102.9|99.4|102.67|99.17|102.96|99.46|102.46|98.96|0
1744607700000|2025-04-14 05:15:00|102.7|99.2|103.32|99.82|103.32|99.82|102.62|99.12|0
1744608000000|2025-04-14 05:20:00|103.29|99.79|103.82|100.32|104.04|100.54|103.19|99.69|0
1744608300000|2025-04-14 05:25:00|103.72|100.22|103.78|100.28|104.1|100.6|103.63|100.13|0
1744608600000|2025-04-14 05:30:00|103.82|100.32|103.74|100.24|104.1|100.6|103.35|99.85|0
1744608900000|2025-04-14 05:35:00|103.76|100.26|103.87|100.37|103.94|100.44|103.61|100.11|0
1744609200000|2025-04-14 05:40:00|103.89|100.39|103.92|100.42|104.03|100.53|103.77|100.27|0
1744609500000|2025-04-14 05:45:00|103.84|100.34|103.75|100.25|103.97|100.47|103.43|99.93|0
1744609800000|2025-04-14 05:50:00|103.84|100.34|103.41|99.91|104.07|100.57|103.29|99.79|0
1744610100000|2025-04-14 05:55:00|103.45|99.95|103.78|100.28|103.88|100.38|103.37|99.87|0
1744610400000|2025-04-14 06:00:00|103.81|100.31|104.41|100.91|104.91|101.41|103.81|100.31|0
1744610700000|2025-04-14 06:05:00|104.37|100.87|103.8|100.3|104.99|101.49|103.72|100.22|0
1744611000000|2025-04-14 06:10:00|103.76|100.26|102.7|99.2|103.85|100.35|102.57|99.07|0
1744611300000|2025-04-14 06:15:00|102.64|99.14|103.62|100.12|103.77|100.27|102.61|99.11|0
1744611600000|2025-04-14 06:20:00|103.59|100.09|103.73|100.23|103.83|100.33|103.34|99.84|0
1744611900000|2025-04-14 06:25:00|103.68|100.18|103.47|99.97|103.87|100.37|103.14|99.64|0
1744612200000|2025-04-14 06:30:00|103.4|99.9|102.15|98.65|103.4|99.9|102.07|98.57|0
1744612500000|2025-04-14 06:35:00|102.13|98.63|100.61|97.11|102.13|98.63|99.33|95.83|0
1744612800000|2025-04-14 06:40:00|100.59|97.09|101.33|97.83|101.49|97.99|100.59|97.09|0
1744613100000|2025-04-14 06:45:00|101.35|97.85|101.39|97.89|101.56|98.06|101.13|97.63|0
1744613400000|2025-04-14 06:50:00|101.37|97.87|101.15|97.65|101.47|97.97|100.95|97.45|0
1744613700000|2025-04-14 06:55:00|101.13|97.63|101.09|97.59|101.39|97.89|100.83|97.33|0
1744614000000|2025-04-14 07:00:00|101.2|97.7|101.87|98.37|102.68|99.18|101.02|97.52|0
1744614300000|2025-04-14 07:05:00|101.5|98|102.05|98.55|102.4|98.9|101.1|97.6|0
1744614600000|2025-04-14 07:10:00|102.08|98.58|103.7|100.2|103.75|100.25|102.08|98.58|0
1744614900000|2025-04-14 07:15:00|103.63|100.13|102.73|99.23|103.71|100.21|102.5|99|0
1744615200000|2025-04-14 07:20:00|102.67|99.17|101.68|98.18|103.26|99.76|101.46|97.96|0
1744615500000|2025-04-14 07:25:00|101.79|98.29|101.88|98.38|102.19|98.69|101.74|98.24|0
1744615800000|2025-04-14 07:30:00|101.84|98.34|102.23|98.73|102.24|98.74|101.31|97.81|0
1744616100000|2025-04-14 07:35:00|102.15|98.65|100.67|97.17|102.78|99.28|100.41|96.91|0
1744616400000|2025-04-14 07:40:00|100.58|97.08|99.97|96.47|100.75|97.25|99.97|96.47|0
1744616700000|2025-04-14 07:45:00|99.95|96.45|99.28|95.78|99.98|96.48|99.11|95.61|0
1744617000000|2025-04-14 07:50:00|99.32|95.82|99.52|96.02|99.73|96.23|99.24|95.74|0
1744617300000|2025-04-14 07:55:00|99.5|96|99.47|95.97|100.03|96.53|99.2|95.7|0
1744617600000|2025-04-14 08:00:00|99.32|95.82|98.83|95.33|99.71|96.21|98.79|95.29|0
1744617900000|2025-04-14 08:05:00|99|95.5|99.47|95.97|99.67|96.17|98.66|95.16|0
1744618200000|2025-04-14 08:10:00|99.58|96.08|99.15|95.65|99.79|96.29|99.13|95.63|0
1744618500000|2025-04-14 08:15:00|99.13|95.63|98.46|94.96|99.22|95.72|98.41|94.91|0
1744618800000|2025-04-14 08:20:00|98.55|95.05|97.89|94.39|98.74|95.24|97.85|94.35|0
1744619100000|2025-04-14 08:25:00|97.81|94.31|97.77|94.52|98.33|95.08|97.53|94.26|0
1744619400000|2025-04-14 08:30:00|97.79|94.54|98.05|94.8|98.05|94.8|97.11|93.86|0
1744619700000|2025-04-14 08:35:00|98.09|94.84|96.81|93.56|98.09|94.84|96.76|93.51|0
1744620000000|2025-04-14 08:40:00|96.9|93.65|96.63|93.38|97.03|93.78|96.23|92.98|0
1744620300000|2025-04-14 08:45:00|96.67|93.42|96.32|93.07|96.74|93.49|96.2|92.95|0
1744620600000|2025-04-14 08:50:00|96.31|93.06|96.46|93.21|96.87|93.62|96.23|92.98|0
1744620900000|2025-04-14 08:55:00|96.44|93.19|96.68|93.43|96.93|93.68|96.41|93.16|0
1744621200000|2025-04-14 09:00:00|96.66|93.41|96.2|92.95|96.77|93.52|96.05|92.8|0
1744621500000|2025-04-14 09:05:00|96.12|92.87|95.83|92.58|96.24|92.99|95.53|92.28|0
1744621800000|2025-04-14 09:10:00|95.75|92.5|96.81|93.56|96.91|93.66|95.75|92.5|0
1744622100000|2025-04-14 09:15:00|96.8|93.55|97.68|94.43|97.79|94.54|96.69|93.44|0
1744622400000|2025-04-14 09:20:00|97.69|94.44|97.73|94.48|97.88|94.63|97.21|93.96|0
1744622700000|2025-04-14 09:25:00|97.71|94.46|99.05|95.8|99.09|95.84|97.71|94.46|0
1744623000000|2025-04-14 09:30:00|99|95.75|98.88|95.63|99.15|95.9|98.56|95.31|0
1744623300000|2025-04-14 09:35:00|98.91|95.66|100.13|96.88|100.13|96.88|98.68|95.43|0
1744623600000|2025-04-14 09:40:00|100.06|96.81|99.48|96.23|100.17|96.92|99.01|95.76|0
1744623900000|2025-04-14 09:45:00|99.45|96.2|100.38|97.13|100.38|97.13|99.38|96.13|0
1744624200000|2025-04-14 09:50:00|100.21|96.96|98.96|95.71|100.35|97.1|98.8|95.55|0
1744624500000|2025-04-14 09:55:00|98.98|95.73|98.5|95.25|99.04|95.79|98.39|95.14|0
1744624800000|2025-04-14 10:00:00|98.53|95.28|97.33|94.08|98.57|95.32|97.32|94.07|0
1744625100000|2025-04-14 10:05:00|97.8|94.55|98.64|95.39|98.7|95.45|97.38|94.13|0
1744625400000|2025-04-14 10:10:00|98.66|95.41|98.13|94.88|98.68|95.43|98.05|94.8|0
1744625700000|2025-04-14 10:15:00|98.33|95.08|98.2|94.95|98.54|95.29|98.13|94.88|0
1744626000000|2025-04-14 10:20:00|98.22|94.97|99.08|95.83|99.37|96.12|98.2|94.95|0
1744626300000|2025-04-14 10:25:00|99.11|95.86|98.31|95.06|99.25|96|98.03|94.78|0
1744626600000|2025-04-14 10:30:00|98.22|94.97|97.51|94.26|98.46|95.21|97.51|94.26|0
1744626900000|2025-04-14 10:35:00|97.52|94.27|97.57|94.32|97.62|94.37|97.32|94.07|0
1744627200000|2025-04-14 10:40:00|97.55|94.3|97.21|93.96|97.6|94.35|96.32|93.07|0
1744627500000|2025-04-14 10:45:00|97.19|93.94|96.81|93.56|97.35|94.1|96.81|93.56|0
1744627800000|2025-04-14 10:50:00|96.82|93.57|96.8|93.55|96.91|93.66|96.35|93.1|0
1744628100000|2025-04-14 10:55:00|96.77|93.52|96.32|93.07|96.94|93.69|96.27|93.02|0
1744628400000|2025-04-14 11:00:00|96.23|92.98|95.45|92.2|96.63|93.38|95.35|92.1|0
1744628700000|2025-04-14 11:05:00|95.42|92.17|95.45|92.2|95.71|92.46|94.67|91.42|0
1744629000000|2025-04-14 11:10:00|95.41|92.16|94.08|90.83|95.53|92.28|93.97|90.72|0
1744629300000|2025-04-14 11:15:00|94.1|90.85|94.59|91.34|94.8|91.55|94.03|90.78|0
1744629600000|2025-04-14 11:20:00|94.56|91.31|94.98|91.73|95.04|91.79|94.35|91.1|0
1744629900000|2025-04-14 11:25:00|94.8|91.55|94.33|91.08|94.9|91.65|93.23|89.98|0
1744630200000|2025-04-14 11:30:00|94.27|91.02|94.98|91.73|95.13|91.88|94.2|90.95|0
1744630500000|2025-04-14 11:35:00|94.94|91.69|94.9|91.65|95.14|91.89|94.68|91.43|0
1744630800000|2025-04-14 11:40:00|94.79|91.54|95.63|92.38|95.96|92.71|94.74|91.49|0
1744631100000|2025-04-14 11:45:00|95.77|92.52|95.67|92.67|95.86|92.77|95.21|92.08|0
1744631400000|2025-04-14 11:50:00|95.66|92.66|97.91|94.91|98|95|95.5|92.5|0
1744631700000|2025-04-14 11:55:00|98.38|95.38|98.6|95.6|98.64|95.64|98.21|95.21|0
1744632000000|2025-04-14 12:00:00|98.64|95.64|96.96|93.96|98.87|95.87|96.82|93.82|0
1744632300000|2025-04-14 12:05:00|96.98|93.98|96.14|93.14|97.01|94.01|96.11|93.11|0
1744632600000|2025-04-14 12:10:00|96.12|93.12|95.73|92.73|96.33|93.33|95.36|92.36|0
1744632900000|2025-04-14 12:15:00|95.8|92.8|95.49|92.49|95.94|92.94|95.23|92.23|0
1744633200000|2025-04-14 12:20:00|95.5|92.5|94.59|91.59|95.55|92.55|94.59|91.59|0
1744633500000|2025-04-14 12:25:00|94.68|91.68|94.65|91.65|94.84|91.84|94.44|91.44|0
1744633800000|2025-04-14 12:30:00|94.66|91.66|93.95|90.95|94.94|91.94|93.87|90.87|0
1744634100000|2025-04-14 12:35:00|93.98|90.98|92.49|89.49|93.98|90.98|92.27|89.27|0
1744634400000|2025-04-14 12:40:00|92.46|89.46|92.96|89.96|93.33|90.33|92.21|89.21|0
1744634700000|2025-04-14 12:45:00|93.03|90.03|93.01|90.01|93.39|90.39|92.63|89.63|0
1744635000000|2025-04-14 12:50:00|92.96|89.96|92.6|89.6|93.13|90.13|92.54|89.54|0
1744635300000|2025-04-14 12:55:00|92.63|89.63|92.15|89.15|92.85|89.85|92.12|89.12|0
1744635600000|2025-04-14 13:00:00|92.12|89.12|91.7|88.7|92.75|89.75|91.6|88.6|0
1744635900000|2025-04-14 13:05:00|91.67|88.67|92.37|89.37|92.66|89.66|91.52|88.52|0
1744636200000|2025-04-14 13:10:00|92.4|89.4|92.24|89.24|92.6|89.6|92.12|89.12|0
1744636500000|2025-04-14 13:15:00|92.26|89.26|92.26|89.26|92.33|89.33|92.2|89.2|0
1744637400000|2025-04-14 13:30:00|90.37|87.37|91.94|88.94|93.01|90.01|89.77|86.77|0
1744637700000|2025-04-14 13:35:00|91.76|88.76|94.76|91.76|94.9|91.9|91.64|88.64|0
1744638000000|2025-04-14 13:40:00|94.98|91.98|96.2|93.2|99|96|94.73|91.73|0
1744638300000|2025-04-14 13:45:00|96.17|93.17|95.26|92.26|98.85|95.85|95.08|92.08|0
1744638600000|2025-04-14 13:50:00|95.21|92.21|94.3|91.3|97.03|94.03|93.57|90.57|0
1744638900000|2025-04-14 13:55:00|94.28|91.28|96.45|93.45|96.95|93.95|93.81|90.81|0
1744639200000|2025-04-14 14:00:00|96.21|93.21|92.46|89.46|97.08|94.08|91.6|88.6|0
1744639500000|2025-04-14 14:05:00|92.42|89.42|92.95|89.95|93.11|90.11|90.88|87.88|0
1744639800000|2025-04-14 14:10:00|93.08|90.08|94.18|91.18|94.95|91.95|92.53|89.53|0
1744640100000|2025-04-14 14:15:00|94.07|91.07|95.05|92.05|97.3|94.3|93.54|90.54|0
1744640400000|2025-04-14 14:20:00|94.97|91.97|93.81|90.81|95.65|92.65|93.51|90.51|0
1744640700000|2025-04-14 14:25:00|93.77|90.77|91.59|88.59|94.48|91.48|91.09|88.09|0
1744641000000|2025-04-14 14:30:00|91.47|88.47|90.38|87.38|92.01|89.01|89.55|86.55|0
1744641300000|2025-04-14 14:35:00|90.41|87.41|88.68|85.68|90.85|87.85|88.44|85.44|0
1744641600000|2025-04-14 14:40:00|88.62|85.62|88.28|85.28|89.67|86.67|87.61|84.61|0
1744641900000|2025-04-14 14:45:00|88.23|85.23|87.6|84.6|89.27|86.27|87.4|84.4|0
1744642200000|2025-04-14 14:50:00|87.46|84.46|86.08|83.08|87.6|84.6|85.98|82.98|0
1744642500000|2025-04-14 14:55:00|86.07|83.07|88.7|85.7|89.14|86.14|86.07|83.07|0
1744642800000|2025-04-14 15:00:00|88.73|85.73|90.38|87.38|91.83|88.83|88.12|85.12|0
1744643100000|2025-04-14 15:05:00|90.34|87.34|91.89|88.89|92.89|89.89|90.13|87.13|0
1744643400000|2025-04-14 15:10:00|91.7|88.7|93.07|90.07|93.28|90.28|90.91|87.91|0
1744643700000|2025-04-14 15:15:00|93.18|90.18|93.04|90.54|93.88|91.38|92.56|89.56|0
1744644000000|2025-04-14 15:20:00|92.97|90.47|93.3|90.8|93.56|91.06|92.21|89.71|0
1744644300000|2025-04-14 15:25:00|93.31|90.81|97.27|94.77|97.5|95|93.24|90.74|0
1744644600000|2025-04-14 15:30:00|97.09|94.59|94.73|92.23|98.02|95.52|94.7|92.2|0
1744644900000|2025-04-14 15:35:00|94.57|92.07|98.94|96.44|99.25|96.75|94.54|92.04|0
1744645200000|2025-04-14 15:40:00|99.05|96.55|98.75|96.25|100.88|98.38|98.64|96.14|0
1744645500000|2025-04-14 15:45:00|98.69|96.19|104.01|101.51|104.39|101.89|98.66|96.16|0
1744645800000|2025-04-14 15:50:00|103.89|101.39|104.92|102.42|106.66|104.16|103.89|101.39|0
1744646100000|2025-04-14 15:55:00|105|102.5|105.56|103.06|105.58|103.08|102.9|100.4|0
1744646400000|2025-04-14 16:00:00|105.6|103.1|104.36|101.86|106.64|104.14|103.52|101.02|0
1744646700000|2025-04-14 16:05:00|104.32|101.82|105.5|103|105.79|103.29|103.76|101.26|0
1744647000000|2025-04-14 16:10:00|105.48|102.98|105.96|103.46|108.84|106.34|104.56|102.06|0
1744647300000|2025-04-14 16:15:00|105.94|103.44|102.37|99.87|106|103.5|101.97|99.47|0
1744647600000|2025-04-14 16:20:00|102.5|100|103.19|100.69|104.06|101.56|101.15|98.65|0
1744647900000|2025-04-14 16:25:00|103.26|100.76|104.57|102.07|105.74|103.24|102.5|100|0
1744648200000|2025-04-14 16:30:00|104.64|102.14|101.08|98.58|105.34|102.84|101.06|98.56|0
1744648500000|2025-04-14 16:35:00|101.15|98.65|100.8|98.3|101.3|98.8|99.78|97.28|0
1744648800000|2025-04-14 16:40:00|100.84|98.34|99.79|97.29|101.27|98.77|99.77|97.27|0
1744649100000|2025-04-14 16:45:00|99.73|97.23|100.34|97.84|100.38|97.88|99.06|96.56|0
1744649400000|2025-04-14 16:50:00|100.32|97.82|100.54|98.04|102.93|100.43|100.32|97.82|0
1744649700000|2025-04-14 16:55:00|100.51|98.01|103.75|101.25|103.79|101.29|100.51|98.01|0
1744650000000|2025-04-14 17:00:00|103.83|101.33|102.3|99.8|104.1|101.6|97.6|95.1|0
1744650300000|2025-04-14 17:05:00|102.26|99.76|101.98|99.48|103.51|101.01|101.56|99.06|0
1744650600000|2025-04-14 17:10:00|101.94|99.44|101.32|98.82|102.77|100.27|100.87|98.37|0
1744650900000|2025-04-14 17:15:00|101.35|98.85|100.25|97.75|102.94|100.44|100.19|97.69|0
1744651200000|2025-04-14 17:20:00|100.27|97.77|97.63|95.13|100.67|98.17|97.47|94.97|0
1744651500000|2025-04-14 17:25:00|97.58|95.08|98.85|96.35|99.58|97.08|97.45|94.95|0
1744651800000|2025-04-14 17:30:00|99.34|96.84|97.96|95.46|100.25|97.75|97.53|95.03|0
1744652100000|2025-04-14 17:35:00|98.17|95.67|97.22|94.72|98.29|95.79|96.29|93.79|0
1744652400000|2025-04-14 17:40:00|97.16|94.66|98.23|95.73|98.23|95.73|96.14|93.64|0
1744652700000|2025-04-14 17:45:00|98.19|95.69|96.86|94.36|98.82|96.32|96.68|94.18|0
1744653000000|2025-04-14 17:50:00|96.84|94.34|94.29|91.79|97.04|94.54|93.21|90.71|0
1744653300000|2025-04-14 17:55:00|94.24|91.74|93.95|91.45|95.12|92.62|93.53|91.03|0
1744653600000|2025-04-14 18:00:00|94|91.5|92.7|90.2|94.23|91.73|92.56|90.06|0
1744653900000|2025-04-14 18:05:00|92.68|90.18|92.01|89.51|93.39|90.89|91.77|89.27|0
1744654200000|2025-04-14 18:10:00|91.99|89.49|92.59|90.09|93.3|90.8|91.81|89.31|0
1744654500000|2025-04-14 18:15:00|92.3|89.8|91.98|89.48|92.75|90.25|91.25|88.75|0
1744654800000|2025-04-14 18:20:00|91.93|89.43|90.44|87.94|92.09|89.59|90.13|87.63|0
1744655100000|2025-04-14 18:25:00|90.39|87.89|89.91|87.41|90.94|88.44|89.8|87.3|0
1744655400000|2025-04-14 18:30:00|89.95|87.45|89.55|87.05|90.42|87.92|89.32|86.82|0
1744655700000|2025-04-14 18:35:00|89.5|87|89.21|86.71|89.78|87.28|88.99|86.49|0
1744656000000|2025-04-14 18:40:00|89.1|86.6|88.72|86.22|89.23|86.73|88.5|86|0
1744656300000|2025-04-14 18:45:00|88.8|86.3|88.8|86.3|89.59|87.09|88.5|86|0
1744656600000|2025-04-14 18:50:00|88.73|86.23|89|86.5|89.43|86.93|88.61|86.11|0
1744656900000|2025-04-14 18:55:00|88.97|86.47|89|86.5|89.43|86.93|88.67|86.17|0
1744657200000|2025-04-14 19:00:00|89.07|86.57|87.8|85.3|89.18|86.68|87.79|85.29|0
1744657500000|2025-04-14 19:05:00|87.79|85.29|86.1|83.6|87.91|85.41|86.04|83.54|0
1744657800000|2025-04-14 19:10:00|86.13|83.63|84.64|82.14|86.34|83.84|84.35|81.85|0
1744658100000|2025-04-14 19:15:00|84.73|82.23|85.61|83.11|86.22|83.72|84.69|82.19|0
1744658400000|2025-04-14 19:20:00|85.56|83.06|85.38|82.88|86.21|83.71|84.78|82.28|0
1744658700000|2025-04-14 19:25:00|85.3|82.8|86.7|84.2|87.08|84.58|85.3|82.8|0
1744659000000|2025-04-14 19:30:00|86.81|84.31|86.32|83.82|87.68|85.18|86.13|83.63|0
1744659300000|2025-04-14 19:35:00|86.25|83.75|86.3|83.8|87.28|84.78|85.93|83.43|0
1744659600000|2025-04-14 19:40:00|86.23|83.73|85.11|82.61|86.34|83.84|84.4|81.9|0
1744659900000|2025-04-14 19:45:00|85.21|82.71|86.26|83.76|87.03|84.53|84.78|82.28|0
1744660200000|2025-04-14 19:50:00|86.42|83.92|87.73|85.23|88.73|86.23|86.35|83.85|0
1744660500000|2025-04-14 19:55:00|88.15|85.65|88.92|86.42|90.09|87.59|88.15|85.65|0
1744660800000|2025-04-14 20:00:00|88.71|86.21|89.79|87.29|90.2|87.7|87.87|85.37|0
1744661100000|2025-04-14 20:05:00|89.71|87.21|89.58|87.08|90.72|88.22|89.58|87.08|0
1744661400000|2025-04-14 20:10:00|89.51|87.01|89.7|87.2|89.91|87.41|89.26|86.76|0
1744661700000|2025-04-14 20:15:00|89.66|87.16|92.09|89.59|92.18|89.68|89.42|86.92|0
1744662000000|2025-04-14 20:20:00|92.06|89.56|94.27|91.77|94.74|92.24|91.94|89.44|0
1744662300000|2025-04-14 20:25:00|94.23|91.73|94.44|91.94|96.47|93.97|94.23|91.73|0
1744662600000|2025-04-14 20:30:00|94.23|91.73|92.84|90.34|94.24|91.74|92.43|89.93|0
1744662900000|2025-04-14 20:35:00|92.8|90.3|91.75|89.25|93.33|90.83|91.49|88.99|0
1744663200000|2025-04-14 20:40:00|91.71|89.21|92.41|89.91|92.64|90.14|91.34|88.84|0
1744663500000|2025-04-14 20:45:00|92.44|89.94|91.34|88.84|92.61|90.11|91.23|88.73|0
1744663800000|2025-04-14 20:50:00|91.27|88.77|91.54|89.04|92.03|89.53|91.17|88.67|0
1744664100000|2025-04-14 20:55:00|91.59|88.99|91.46|88.86|91.66|89.06|91.16|88.56|0
1744664400000|2025-04-14 21:00:00|91.61|89.01|91.53|88.93|91.64|89.04|91.34|88.74|0
1744664700000|2025-04-14 21:05:00|91.54|88.94|91.56|88.96|91.56|88.96|91.53|88.93|0
1744665000000|2025-04-14 21:10:00|91.55|88.95|91.69|89.09|91.74|89.14|91.55|88.95|0
1744665300000|2025-04-14 21:15:00|91.7|89.1|91.87|89.27|91.91|89.31|91.69|89.09|0
1744665600000|2025-04-14 21:20:00|91.86|89.26|91.52|88.92|91.88|89.28|91.49|88.89|0
1744665900000|2025-04-14 21:25:00|91.48|88.88|91.61|89.01|91.64|89.04|91.48|88.88|0
1744666200000|2025-04-14 21:30:00|91.62|89.02|91.41|88.81|91.62|89.02|91.35|88.75|0
1744666500000|2025-04-14 21:35:00|91.39|88.79|91.25|88.65|91.4|88.8|91.09|88.49|0
1744666800000|2025-04-14 21:40:00|91.24|88.64|91.05|88.45|91.24|88.64|91|88.4|0
1744667100000|2025-04-14 21:45:00|91.03|88.43|91.14|88.54|91.19|88.59|90.96|88.36|0
1744667400000|2025-04-14 21:50:00|91.01|88.41|91.08|88.48|91.16|88.56|90.96|88.36|0
1744667700000|2025-04-14 21:55:00|91.09|88.49|91.24|88.64|91.33|88.73|91.09|88.49|0
1744668000000|2025-04-14 22:00:00|91.23|88.63|91.57|88.97|92.2|89.6|91.16|88.56|0
1744668300000|2025-04-14 22:05:00|91.53|88.93|92.51|89.91|92.67|90.07|91.53|88.93|0
1744668600000|2025-04-14 22:10:00|92.44|89.84|92.37|89.77|92.76|90.16|91.97|89.37|0
1744668900000|2025-04-14 22:15:00|92.38|89.78|92.72|90.12|92.8|90.2|92.22|89.62|0
1744669200000|2025-04-14 22:20:00|92.65|90.05|92.15|89.55|93.01|90.41|91.95|89.35|0
1744669500000|2025-04-14 22:25:00|92.07|89.47|93.4|90.8|93.48|90.88|91.86|89.26|0
1744669800000|2025-04-14 22:30:00|93.48|90.88|92.97|90.37|93.58|90.98|92.54|89.94|0
1744670100000|2025-04-14 22:35:00|93.04|90.44|92.89|90.29|93.33|90.73|92.86|90.26|0
1744670400000|2025-04-14 22:40:00|92.96|90.36|92.89|90.29|93.34|90.74|92.55|89.95|0
1744670700000|2025-04-14 22:45:00|92.85|90.25|93.18|90.58|93.72|91.12|92.85|90.25|0
1744671000000|2025-04-14 22:50:00|93.08|90.48|93.24|90.64|93.46|90.86|92.99|90.39|0
1744671300000|2025-04-14 22:55:00|93.43|90.83|93.89|91.29|94.17|91.57|93.43|90.83|0
1744671600000|2025-04-14 23:00:00|93.82|91.22|93.53|90.93|94.02|91.42|93.4|90.8|0
1744671900000|2025-04-14 23:05:00|93.55|90.95|93.27|90.67|93.55|90.95|93.02|90.42|0
1744672200000|2025-04-14 23:10:00|93.36|90.76|93.16|90.56|93.38|90.78|92.96|90.36|0
1744672500000|2025-04-14 23:15:00|93.11|90.51|92.51|89.91|93.32|90.72|92.46|89.86|0
1744672800000|2025-04-14 23:20:00|92.56|89.96|92.47|89.87|92.56|89.96|92.33|89.73|0
1744673100000|2025-04-14 23:25:00|92.45|89.85|92.63|90.03|92.76|90.16|92.38|89.78|0
1744673400000|2025-04-14 23:30:00|92.59|89.99|92.07|89.47|92.59|89.99|92.05|89.45|0
1744673700000|2025-04-14 23:35:00|92.09|89.49|92.8|90.2|92.84|90.24|92.05|89.45|0
1744674000000|2025-04-14 23:40:00|92.82|90.22|93.42|90.82|93.58|90.98|92.72|90.12|0
1744674300000|2025-04-14 23:45:00|93.4|90.8|93.11|90.51|93.67|91.07|93.11|90.51|0
1744674600000|2025-04-14 23:50:00|93.09|90.49|93.1|90.5|93.34|90.74|93.05|90.45|0
1744674900000|2025-04-14 23:55:00|93.08|90.48|92.94|90.34|93.26|90.66|92.9|90.3|0
1744675200000|2025-04-15 00:00:00|92.6|90|92.56|89.96|92.68|90.08|92.18|89.58|0
1744675500000|2025-04-15 00:05:00|92.67|90.07|92.14|89.54|92.79|90.19|91.79|89.19|0
1744675800000|2025-04-15 00:10:00|92.18|89.58|91.85|89.25|92.2|89.6|91.59|88.99|0
1744676100000|2025-04-15 00:15:00|91.87|89.27|92.24|89.74|92.4|89.9|91.66|89.06|0
1744676400000|2025-04-15 00:20:00|92.23|89.73|91.47|88.97|92.26|89.76|91.39|88.89|0
1744676700000|2025-04-15 00:25:00|91.36|88.86|90.73|88.23|91.45|88.95|90.52|88.02|0
1744677000000|2025-04-15 00:30:00|90.76|88.26|91.07|88.57|91.15|88.65|90.43|87.93|0
1744677300000|2025-04-15 00:35:00|91.06|88.56|91.52|89.02|91.57|89.07|91.02|88.52|0
1744677600000|2025-04-15 00:40:00|91.49|88.99|91.69|89.19|91.75|89.25|91.45|88.95|0
1744677900000|2025-04-15 00:45:00|91.71|89.21|91.09|88.59|91.71|89.21|90.74|88.24|0
1744678200000|2025-04-15 00:50:00|91.07|88.57|90.63|88.13|91.15|88.65|90.61|88.11|0
1744678500000|2025-04-15 00:55:00|90.61|88.11|90.7|88.2|90.93|88.43|90.06|87.56|0
1744678800000|2025-04-15 01:00:00|90.77|88.27|90.86|88.36|90.91|88.41|90.52|88.02|0
1744679100000|2025-04-15 01:05:00|90.88|88.38|90.61|88.11|90.93|88.43|90.53|88.03|0
1744679400000|2025-04-15 01:10:00|90.64|88.14|89.83|87.33|90.64|88.14|89.46|86.96|0
1744679700000|2025-04-15 01:15:00|89.8|87.3|89.67|87.17|89.8|87.3|89.16|86.66|0
1744680000000|2025-04-15 01:20:00|89.63|87.13|89.99|87.49|90.07|87.57|89.57|87.07|0
1744680300000|2025-04-15 01:25:00|90.01|87.51|89.78|87.28|90.15|87.65|89|86.5|0
1744680600000|2025-04-15 01:30:00|89.79|87.29|89.65|87.15|89.92|87.42|89.53|87.03|0
1744680900000|2025-04-15 01:35:00|89.63|87.13|90.57|88.07|90.65|88.15|89.54|87.04|0
1744681200000|2025-04-15 01:40:00|90.59|88.09|90.76|88.26|91.12|88.62|90.57|88.07|0
1744681500000|2025-04-15 01:45:00|90.77|88.27|90.76|88.26|90.88|88.38|90.61|88.11|0
1744681800000|2025-04-15 01:50:00|90.78|88.28|90.51|88.01|90.89|88.39|90.42|87.92|0
1744682100000|2025-04-15 01:55:00|90.55|88.05|90.17|87.67|90.92|88.42|90.06|87.56|0
1744682400000|2025-04-15 02:00:00|90.14|87.64|90.22|87.72|90.52|88.02|90.01|87.51|0
1744682700000|2025-04-15 02:05:00|90.19|87.69|89.75|87.25|90.23|87.73|89.63|87.13|0
1744683000000|2025-04-15 02:10:00|89.77|87.27|89.08|86.58|89.77|87.27|88.91|86.41|0
1744683300000|2025-04-15 02:15:00|89.13|86.63|89.61|87.11|89.71|87.21|88.93|86.43|0
1744683600000|2025-04-15 02:20:00|89.57|87.07|90.6|88.1|90.78|88.28|89.53|87.03|0
1744683900000|2025-04-15 02:25:00|90.64|88.14|90.93|88.43|90.94|88.44|90.48|87.98|0
1744684200000|2025-04-15 02:30:00|90.92|88.42|90.54|88.04|90.99|88.49|90.53|88.03|0
1744684500000|2025-04-15 02:35:00|90.56|88.06|90.67|88.17|91|88.5|90.55|88.05|0
1744684800000|2025-04-15 02:40:00|90.81|88.31|91.14|88.64|91.23|88.73|90.53|88.03|0
1744685100000|2025-04-15 02:45:00|91.11|88.61|90.72|88.22|91.25|88.75|90.47|87.97|0
1744685400000|2025-04-15 02:50:00|90.75|88.25|91.11|88.61|91.27|88.77|90.64|88.14|0
1744685700000|2025-04-15 02:55:00|91.09|88.59|91.04|88.54|91.22|88.72|90.87|88.37|0
1744686000000|2025-04-15 03:00:00|91.05|88.55|91.35|88.85|91.41|88.91|90.75|88.25|0
1744686300000|2025-04-15 03:05:00|91.39|88.89|90.9|88.4|91.42|88.92|90.81|88.31|0
1744686600000|2025-04-15 03:10:00|90.85|88.35|91.25|88.75|91.28|88.78|90.85|88.35|0
1744686900000|2025-04-15 03:15:00|91.23|88.73|90.56|88.06|91.23|88.73|90.4|87.9|0
1744687200000|2025-04-15 03:20:00|90.58|88.08|90.27|87.77|90.7|88.2|90.26|87.76|0
1744687500000|2025-04-15 03:25:00|90.29|87.79|89.79|87.29|90.31|87.81|89.75|87.25|0
1744687800000|2025-04-15 03:30:00|89.81|87.31|89.6|87.1|89.84|87.34|89.56|87.06|0
1744688100000|2025-04-15 03:35:00|89.55|87.05|89.55|87.05|89.68|87.18|89.43|86.93|0
1744688400000|2025-04-15 03:40:00|89.51|87.01|89.24|86.74|89.57|87.07|89.15|86.65|0
1744688700000|2025-04-15 03:45:00|89.31|86.81|89.26|86.76|89.48|86.98|89.19|86.69|0
1744689000000|2025-04-15 03:50:00|89.28|86.78|89.07|86.57|89.31|86.81|89.02|86.52|0
1744689300000|2025-04-15 03:55:00|89.03|86.53|89.2|86.7|89.36|86.86|89.03|86.53|0
1744689600000|2025-04-15 04:00:00|89.18|86.68|89.36|86.86|89.48|86.98|89.07|86.57|0
1744689900000|2025-04-15 04:05:00|89.38|86.88|89.14|86.64|89.63|87.13|89.1|86.6|0
1744690200000|2025-04-15 04:10:00|89.16|86.66|89.27|86.77|89.27|86.77|88.57|86.07|0
1744690500000|2025-04-15 04:15:00|89.29|86.79|89.18|86.68|89.38|86.88|89.17|86.67|0
1744690800000|2025-04-15 04:20:00|89.17|86.67|89.24|86.74|89.28|86.78|89|86.5|0
1744691100000|2025-04-15 04:25:00|89.21|86.71|89.36|86.86|89.44|86.94|89.06|86.56|0
1744691400000|2025-04-15 04:30:00|89.35|86.85|88.9|86.4|89.48|86.98|88.9|86.4|0
1744691700000|2025-04-15 04:35:00|88.94|86.44|89.5|87|89.99|87.49|88.78|86.28|0
1744692000000|2025-04-15 04:40:00|89.52|87.02|89.56|87.06|89.98|87.48|89.49|86.99|0
1744692300000|2025-04-15 04:45:00|89.58|87.08|89.81|87.31|90.09|87.59|89.25|86.75|0
1744692600000|2025-04-15 04:50:00|89.79|87.29|89.58|87.08|89.95|87.45|89.55|87.05|0
1744692900000|2025-04-15 04:55:00|89.6|87.1|89.5|87|89.73|87.23|89.39|86.89|0
1744693200000|2025-04-15 05:00:00|89.56|87.06|89.36|86.86|89.56|87.06|89.06|86.56|0
1744693500000|2025-04-15 05:05:00|89.34|86.84|89.6|87.1|89.88|87.38|89.34|86.84|0
1744693800000|2025-04-15 05:10:00|89.55|87.05|89.58|87.08|89.77|87.27|89.49|86.99|0
1744694100000|2025-04-15 05:15:00|89.56|87.06|89.32|86.82|89.74|87.24|89.26|86.76|0
1744694400000|2025-04-15 05:20:00|89.3|86.8|89.37|86.87|89.4|86.9|89.25|86.75|0
1744694700000|2025-04-15 05:25:00|89.38|86.88|90.3|87.8|90.45|87.95|89.3|86.8|0
1744695000000|2025-04-15 05:30:00|90.25|87.75|90.4|87.9|91.13|88.63|90.12|87.62|0
1744695300000|2025-04-15 05:35:00|90.42|87.92|89.8|87.3|90.49|87.99|89.69|87.19|0
1744695600000|2025-04-15 05:40:00|89.85|87.35|90.32|87.82|90.46|87.96|89.77|87.27|0
1744695900000|2025-04-15 05:45:00|90.3|87.8|90.28|87.78|90.3|87.8|89.92|87.42|0
1744696200000|2025-04-15 05:50:00|90.29|87.79|90.44|87.94|90.58|88.08|90.21|87.71|0
1744696500000|2025-04-15 05:55:00|90.42|87.92|90.17|87.67|90.44|87.94|90.07|87.57|0
1744696800000|2025-04-15 06:00:00|90.19|87.69|90.84|88.34|90.95|88.45|90.14|87.64|0
1744697100000|2025-04-15 06:05:00|90.86|88.36|90.22|87.72|90.86|88.36|90.11|87.61|0
1744697400000|2025-04-15 06:10:00|90.28|87.78|89.67|87.17|90.29|87.79|89.62|87.12|0
1744697700000|2025-04-15 06:15:00|89.66|87.16|89.47|86.97|89.86|87.36|89.41|86.91|0
1744698000000|2025-04-15 06:20:00|89.51|87.01|89.36|86.86|89.73|87.23|89.24|86.74|0
1744698300000|2025-04-15 06:25:00|89.38|86.88|89.28|86.78|89.5|87|89.04|86.54|0
1744698600000|2025-04-15 06:30:00|89.29|86.79|89.12|86.62|89.57|87.07|89.12|86.62|0
1744698900000|2025-04-15 06:35:00|89.1|86.6|88.69|86.19|89.25|86.75|88.68|86.18|0
1744699200000|2025-04-15 06:40:00|88.71|86.21|88.66|86.16|88.75|86.25|88.41|85.91|0
1744699500000|2025-04-15 06:45:00|88.64|86.14|88.64|86.14|88.8|86.3|88.56|86.06|0
1744699800000|2025-04-15 06:50:00|88.66|86.16|89.07|86.57|89.23|86.73|88.61|86.11|0
1744700100000|2025-04-15 06:55:00|89.09|86.59|89.16|86.66|89.27|86.77|88.97|86.47|0
1744700400000|2025-04-15 07:00:00|89.15|86.65|86.6|84.1|89.2|86.7|86.6|84.1|0
1744700700000|2025-04-15 07:05:00|86.63|84.13|86.59|84.09|86.8|84.3|85.67|83.17|0
1744701000000|2025-04-15 07:10:00|86.63|84.13|86.4|83.9|86.7|84.2|86.18|83.68|0
1744701300000|2025-04-15 07:15:00|86.42|83.92|85.17|82.67|86.47|83.97|85.17|82.67|0
1744701600000|2025-04-15 07:20:00|85.22|82.72|85.92|83.42|86.18|83.68|84.86|82.36|0
1744701900000|2025-04-15 07:25:00|85.87|83.37|85.34|82.84|85.87|83.37|85.34|82.84|0
1744702200000|2025-04-15 07:30:00|85.31|82.81|84.87|82.37|85.56|83.06|84.55|82.05|0
1744702500000|2025-04-15 07:35:00|84.85|82.35|84.35|81.85|84.95|82.45|84.13|81.63|0
1744702800000|2025-04-15 07:40:00|84.4|81.9|84.47|81.97|84.76|82.26|84.23|81.73|0
1744703100000|2025-04-15 07:45:00|84.46|81.96|84.96|82.46|85.18|82.68|84.22|81.72|0
1744703400000|2025-04-15 07:50:00|84.99|82.49|85.02|82.52|85.28|82.78|84.83|82.33|0
1744703700000|2025-04-15 07:55:00|85.04|82.54|84.85|82.35|85.09|82.59|84.62|82.12|0
1744704000000|2025-04-15 08:00:00|84.73|82.23|86.67|84.17|86.88|84.38|84.52|82.02|0
1744704300000|2025-04-15 08:05:00|86.66|84.16|85.94|83.44|87.01|84.51|85.41|82.91|0
1744704600000|2025-04-15 08:10:00|85.97|83.47|85.29|82.79|86.08|83.58|85.05|82.55|0
1744704900000|2025-04-15 08:15:00|85.26|82.76|85.35|82.85|85.45|82.95|84.69|82.19|0
1744705200000|2025-04-15 08:20:00|85.37|82.87|85.32|82.82|85.55|83.05|84.6|82.1|0
1744705500000|2025-04-15 08:25:00|85.31|82.81|86.12|83.62|86.13|83.63|85.26|82.76|0
1744705800000|2025-04-15 08:30:00|86.1|83.6|86.99|84.49|87.12|84.62|85.5|83|0
1744706100000|2025-04-15 08:35:00|87.06|84.56|86.39|83.89|87.53|85.03|86.34|83.84|0
1744706400000|2025-04-15 08:40:00|86.33|83.83|86.06|83.56|86.48|83.98|85.75|83.25|0
1744706700000|2025-04-15 08:45:00|86.04|83.54|86.18|83.68|86.36|83.86|85.76|83.26|0
1744707000000|2025-04-15 08:50:00|86.15|83.65|86.72|84.22|86.75|84.25|85.91|83.41|0
1744707300000|2025-04-15 08:55:00|86.65|84.15|86.35|83.85|86.79|84.29|86.12|83.62|0
1744707600000|2025-04-15 09:00:00|86.63|84.13|86.55|84.05|86.97|84.47|86.2|83.7|0
1744707900000|2025-04-15 09:05:00|86.57|84.07|86.44|83.94|86.75|84.25|86.25|83.75|0
1744708200000|2025-04-15 09:10:00|86.45|83.95|87.15|84.65|87.22|84.72|86.33|83.83|0
1744708500000|2025-04-15 09:15:00|87.22|84.72|86.95|84.45|87.53|85.03|86.27|83.77|0
1744708800000|2025-04-15 09:20:00|86.97|84.47|85.56|83.06|87.08|84.58|85.51|83.01|0
1744709100000|2025-04-15 09:25:00|85.59|83.09|85.1|82.6|85.72|83.22|84.99|82.49|0
1744709400000|2025-04-15 09:30:00|85.03|82.53|84.69|82.19|85.2|82.7|84.61|82.11|0
1744709700000|2025-04-15 09:35:00|84.73|82.23|86.44|83.94|86.47|83.97|84.71|82.21|0
1744710000000|2025-04-15 09:40:00|86.47|83.97|87.27|84.77|87.35|84.85|86.39|83.89|0
1744710300000|2025-04-15 09:45:00|87.28|84.78|86.89|84.39|87.42|84.92|86.86|84.36|0
1744710600000|2025-04-15 09:50:00|86.91|84.41|87.29|84.79|87.43|84.93|86.72|84.22|0
1744710900000|2025-04-15 09:55:00|87.15|84.65|86.94|84.44|87.15|84.65|86.67|84.17|0
1744711200000|2025-04-15 10:00:00|86.95|84.45|85.99|83.49|87.17|84.67|85.8|83.3|0
1744711500000|2025-04-15 10:05:00|85.94|83.44|85.61|83.11|86.23|83.73|85.57|83.07|0
1744711800000|2025-04-15 10:10:00|85.6|83.1|85.47|82.97|85.81|83.31|85.2|82.7|0
1744712100000|2025-04-15 10:15:00|85.45|82.95|85.66|83.16|85.96|83.46|85.41|82.91|0
1744712400000|2025-04-15 10:20:00|85.6|83.1|85.26|82.76|85.6|83.1|84.88|82.38|0
1744712700000|2025-04-15 10:25:00|85.27|82.77|85.39|82.89|85.41|82.91|85.09|82.59|0
1744713000000|2025-04-15 10:30:00|85.32|82.82|85.71|83.21|85.8|83.3|85.12|82.62|0
1744713300000|2025-04-15 10:35:00|85.76|83.26|85.65|83.15|85.79|83.29|85.44|82.94|0
1744713600000|2025-04-15 10:40:00|85.61|83.11|87.08|84.58|87.15|84.65|85.45|82.95|0
1744713900000|2025-04-15 10:45:00|87.02|84.52|87.34|84.84|88.06|85.56|86.65|84.15|0
1744714200000|2025-04-15 10:50:00|87.28|84.78|86.79|84.29|87.54|85.04|86.47|83.97|0
1744714500000|2025-04-15 10:55:00|86.81|84.31|86.33|83.83|86.91|84.41|86.31|83.81|0
1744714800000|2025-04-15 11:00:00|86.29|83.79|86.15|83.65|86.89|84.39|85.95|83.45|0
1744715100000|2025-04-15 11:05:00|86.13|83.63|86.08|83.58|86.68|84.18|86|83.5|0
1744715400000|2025-04-15 11:10:00|86.17|83.67|87.07|84.57|87.23|84.73|86.08|83.58|0
1744715700000|2025-04-15 11:15:00|87.1|84.6|86.99|84.49|87.15|84.65|86.87|84.37|0
1744716000000|2025-04-15 11:20:00|87.01|84.51|86.84|84.34|87.06|84.56|86.66|84.16|0
1744716300000|2025-04-15 11:25:00|86.89|84.39|86.19|83.69|86.97|84.47|85.9|83.4|0
1744716600000|2025-04-15 11:30:00|86.16|83.66|86.99|84.49|87.07|84.57|85.69|83.19|0
1744716900000|2025-04-15 11:35:00|87|84.5|87.49|84.99|88.14|85.64|86.99|84.49|0
1744717200000|2025-04-15 11:40:00|87.28|84.78|88.48|85.98|88.69|86.19|87.1|84.6|0
1744717500000|2025-04-15 11:45:00|88.59|86.09|90.7|88.2|90.76|88.26|88.48|85.98|0
1744717800000|2025-04-15 11:50:00|90.72|88.22|90.27|87.77|92.07|89.57|90.19|87.69|0
1744718100000|2025-04-15 11:55:00|90.19|87.69|91.15|88.65|91.41|88.91|89.7|87.2|0
1744718400000|2025-04-15 12:00:00|91.06|88.56|90.07|87.57|91.33|88.83|90.01|87.51|0
1744718700000|2025-04-15 12:05:00|90.09|87.59|89.89|87.39|90.9|88.4|89.69|87.19|0
1744719000000|2025-04-15 12:10:00|89.87|87.37|90.01|87.51|90.42|87.92|89.6|87.1|0
1744719300000|2025-04-15 12:15:00|90.13|87.63|91.56|89.06|91.63|89.13|90.13|87.63|0
1744719600000|2025-04-15 12:20:00|91.58|89.08|92.2|89.7|93.24|90.74|91.4|88.9|0
1744719900000|2025-04-15 12:25:00|92.27|89.77|92.48|89.98|93.44|90.94|92.21|89.71|0
1744720200000|2025-04-15 12:30:00|92.5|90|91.95|89.45|92.5|90|91.47|88.97|0
1744720500000|2025-04-15 12:35:00|91.93|89.43|90.95|88.45|92.08|89.58|90.84|88.34|0
1744720800000|2025-04-15 12:40:00|90.98|88.48|89.94|87.44|91.11|88.61|89.67|87.17|0
1744721100000|2025-04-15 12:45:00|89.97|87.47|90.85|88.35|91.31|88.81|89.96|87.46|0
1744721400000|2025-04-15 12:50:00|90.88|88.38|90.41|87.91|91.27|88.77|90.15|87.65|0
1744721700000|2025-04-15 12:55:00|90.37|87.87|89.6|87.1|90.44|87.94|89.46|86.96|0
1744722000000|2025-04-15 13:00:00|89.44|86.94|88.97|86.47|90.07|87.57|88.81|86.31|0
1744722300000|2025-04-15 13:05:00|89|86.5|88.86|86.36|89.1|86.6|88.47|85.97|0
1744722600000|2025-04-15 13:10:00|88.88|86.38|88.27|85.77|88.9|86.4|87.95|85.45|0
1744722900000|2025-04-15 13:15:00|88.22|85.72|88.87|86.37|88.87|86.37|88.01|85.51|0
1744723800000|2025-04-15 13:30:00|86.66|84.16|85.3|82.8|87.41|84.91|84.73|82.23|0
1744724100000|2025-04-15 13:35:00|85.47|82.97|82.77|80.27|86.38|83.88|82.77|80.27|0
1744724400000|2025-04-15 13:40:00|83.06|80.56|82.35|79.85|83.3|80.8|80.95|78.45|0
1744724700000|2025-04-15 13:45:00|82.19|79.69|80.97|78.47|83.4|80.9|80.84|78.34|0
1744725000000|2025-04-15 13:50:00|81.12|78.62|80.59|78.09|81.55|79.05|79.78|77.28|0
1744725300000|2025-04-15 13:55:00|80.64|78.14|82.48|79.98|82.54|80.04|80.39|77.89|0
1744725600000|2025-04-15 14:00:00|82.45|79.95|81.69|79.19|82.8|80.3|81.03|78.53|0
1744725900000|2025-04-15 14:05:00|81.9|79.4|81.28|78.78|82.17|79.67|80.55|78.05|0
1744726200000|2025-04-15 14:10:00|81.23|78.73|81.57|79.07|81.72|79.22|78.86|76.36|0
1744726500000|2025-04-15 14:15:00|81.37|78.87|86.27|83.77|86.58|84.08|80.46|77.96|0
1744726800000|2025-04-15 14:20:00|86.39|83.89|86.15|83.65|88.53|86.03|84.05|81.55|0
1744727100000|2025-04-15 14:25:00|86.3|83.8|86.01|83.51|87.62|85.12|85.29|82.79|0
1744727400000|2025-04-15 14:30:00|85.94|83.44|82.81|80.31|86.13|83.63|82.79|80.29|0
1744727700000|2025-04-15 14:35:00|82.89|80.39|84.22|81.72|84.5|82|82.72|80.22|0
1744728000000|2025-04-15 14:40:00|84.32|81.82|80.85|78.35|84.93|82.43|80.69|78.19|0
1744728300000|2025-04-15 14:45:00|80.95|78.45|82.5|80|84.2|81.7|80.67|78.17|0
1744728600000|2025-04-15 14:50:00|82.51|80.01|81.65|79.15|83.83|81.33|81.33|78.83|0
1744728900000|2025-04-15 14:55:00|81.44|78.94|82.34|79.84|82.36|79.86|80.48|77.98|0
1744729200000|2025-04-15 15:00:00|82.33|79.83|80.69|78.19|82.53|80.03|80.65|78.15|0
1744729500000|2025-04-15 15:05:00|80.64|78.14|81.39|78.89|82.15|79.65|80.27|77.77|0
1744729800000|2025-04-15 15:10:00|81.36|78.86|80.71|78.21|82.16|79.66|80.58|78.08|0
1744730100000|2025-04-15 15:15:00|80.75|78.25|80.89|78.39|81.01|78.51|79.98|77.48|0
1744730400000|2025-04-15 15:20:00|80.81|78.31|80.09|77.59|80.85|78.35|80.02|77.52|0
1744730700000|2025-04-15 15:25:00|80.12|77.62|82.61|80.11|82.69|80.19|80.12|77.62|0
1744731000000|2025-04-15 15:30:00|82.56|80.06|81.61|79.11|82.83|80.33|80.64|78.14|0
1744731300000|2025-04-15 15:35:00|81.64|79.14|82.08|79.58|83.03|80.53|81.08|78.58|0
1744731600000|2025-04-15 15:40:00|82.11|79.61|82.28|79.78|82.59|80.09|81.66|79.16|0
1744731900000|2025-04-15 15:45:00|82.38|79.88|82.76|80.26|83.44|80.94|81.38|78.88|0
1744732200000|2025-04-15 15:50:00|82.62|80.12|81.03|78.53|83.72|81.22|80.4|77.9|0
1744732500000|2025-04-15 15:55:00|81.05|78.55|80.88|78.38|82.21|79.71|80.79|78.29|0
1744732800000|2025-04-15 16:00:00|80.85|78.35|79.95|77.45|80.95|78.45|79.69|77.19|0
1744733100000|2025-04-15 16:05:00|79.92|77.42|80.74|78.24|81.02|78.52|79.7|77.2|0
1744733400000|2025-04-15 16:10:00|80.77|78.27|80.44|77.94|80.9|78.4|79.88|77.38|0
1744733700000|2025-04-15 16:15:00|80.42|77.92|80.31|77.81|80.74|78.24|79.62|77.12|0
1744734000000|2025-04-15 16:20:00|80.3|77.8|79.34|76.84|80.83|78.33|79.25|76.75|0
1744734300000|2025-04-15 16:25:00|79.31|76.81|79.84|77.34|79.99|77.49|78.86|76.36|0
1744734600000|2025-04-15 16:30:00|79.81|77.31|80.12|77.62|80.24|77.74|79.11|76.61|0
1744734900000|2025-04-15 16:35:00|80.14|77.64|80.89|78.39|80.98|78.48|79.79|77.29|0
1744735200000|2025-04-15 16:40:00|80.9|78.4|80.26|77.76|81.45|78.95|80.26|77.76|0
1744735500000|2025-04-15 16:45:00|80.29|77.79|80.49|77.99|80.57|78.07|79.52|77.02|0
1744735800000|2025-04-15 16:50:00|80.55|78.05|82.67|80.17|82.7|80.2|80.36|77.86|0
1744736100000|2025-04-15 16:55:00|82.73|80.23|83.6|81.1|84.6|82.1|82.66|80.16|0
1744736400000|2025-04-15 17:00:00|83.66|81.16|82.35|79.85|84.57|82.07|82.35|79.85|0
1744736700000|2025-04-15 17:05:00|82.36|79.86|82.96|80.46|83.15|80.65|82.03|79.53|0
1744737000000|2025-04-15 17:10:00|82.98|80.48|82.8|80.3|83.47|80.97|82.51|80.01|0
1744737300000|2025-04-15 17:15:00|82.76|80.26|84.03|81.53|84.48|81.98|82.68|80.18|0
1744737600000|2025-04-15 17:20:00|84.18|81.68|85.33|82.83|86.12|83.62|83.76|81.26|0
1744737900000|2025-04-15 17:25:00|85.3|82.8|86.09|83.59|86.54|84.04|85.23|82.73|0
1744738200000|2025-04-15 17:30:00|86.02|83.52|85.81|83.31|86.09|83.59|84.66|82.16|0
1744738500000|2025-04-15 17:35:00|85.8|83.3|84.33|81.83|86.24|83.74|84.28|81.78|0
1744738800000|2025-04-15 17:40:00|84.28|81.78|83.5|81|84.3|81.8|83.28|80.78|0
1744739100000|2025-04-15 17:45:00|83.44|80.94|83.49|80.99|84.33|81.83|83.3|80.8|0
1744739400000|2025-04-15 17:50:00|83.43|80.93|86.41|83.91|86.41|83.91|83.39|80.89|0
1744739700000|2025-04-15 17:55:00|86.55|84.05|85.05|82.55|86.55|84.05|84.51|82.01|0
1744740000000|2025-04-15 18:00:00|85.03|82.53|85.34|82.84|85.89|83.39|84.15|81.65|0
1744740300000|2025-04-15 18:05:00|85.38|82.88|85.3|82.8|86.46|83.96|85.2|82.7|0
1744740600000|2025-04-15 18:10:00|85.28|82.78|86.84|84.34|87.02|84.52|85.11|82.61|0
1744740900000|2025-04-15 18:15:00|86.77|84.27|87.08|84.58|87.53|85.03|86.47|83.97|0
1744741200000|2025-04-15 18:20:00|87.01|84.51|86.85|84.35|87.69|85.19|86.62|84.12|0
1744741500000|2025-04-15 18:25:00|86.92|84.42|86.42|83.92|87.03|84.53|85.58|83.08|0
1744741800000|2025-04-15 18:30:00|86.52|84.02|84.74|82.24|86.55|84.05|84.74|82.24|0
1744742100000|2025-04-15 18:35:00|84.7|82.2|85.14|82.64|85.61|83.11|84.36|81.86|0
1744742400000|2025-04-15 18:40:00|85.21|82.71|83.73|81.23|85.45|82.95|83.7|81.2|0
1744742700000|2025-04-15 18:45:00|83.76|81.26|83.95|81.45|84.13|81.63|82.73|80.23|0
1744743000000|2025-04-15 18:50:00|84.02|81.52|83.87|81.37|84.58|82.08|83.63|81.13|0
1744743300000|2025-04-15 18:55:00|83.85|81.35|83.35|80.85|83.93|81.43|82.99|80.49|0
1744743600000|2025-04-15 19:00:00|83.37|80.87|83.91|81.41|84.58|82.08|83.37|80.87|0
1744743900000|2025-04-15 19:05:00|83.94|81.44|84.03|81.53|84.28|81.78|83.41|80.91|0
1744744200000|2025-04-15 19:10:00|84.08|81.58|82.79|80.29|84.26|81.76|82.58|80.08|0
1744744500000|2025-04-15 19:15:00|82.83|80.33|82.71|80.21|83.14|80.64|82.45|79.95|0
1744744800000|2025-04-15 19:20:00|82.68|80.18|83.88|81.38|83.91|81.41|82.52|80.02|0
1744745100000|2025-04-15 19:25:00|83.91|81.41|84.25|81.75|85.19|82.69|83.91|81.41|0
1744745400000|2025-04-15 19:30:00|84.19|81.69|84.2|81.7|84.45|81.95|83.62|81.12|0
1744745700000|2025-04-15 19:35:00|84.44|81.94|85.11|82.61|85.2|82.7|83.72|81.22|0
1744746000000|2025-04-15 19:40:00|85.01|82.51|84.96|82.46|85.36|82.86|84.61|82.11|0
1744746300000|2025-04-15 19:45:00|84.99|82.49|86.35|83.85|86.97|84.47|84.78|82.28|0
1744746600000|2025-04-15 19:50:00|85.52|83.02|85.2|82.7|86.14|83.64|84.53|82.03|0
1744746900000|2025-04-15 19:55:00|85.24|82.74|86.05|83.55|86.72|84.22|85.24|82.74|0
1744747200000|2025-04-15 20:00:00|86.25|83.75|85.55|83.05|86.56|84.06|85.55|83.05|0
1744747500000|2025-04-15 20:05:00|85.59|83.09|85.4|82.9|85.75|83.25|85.25|82.75|0
1744747800000|2025-04-15 20:10:00|85.32|82.82|86.3|83.8|86.45|83.95|85.32|82.82|0
1744748100000|2025-04-15 20:15:00|86.37|83.87|86.21|83.71|86.61|84.11|86.13|83.63|0
1744748400000|2025-04-15 20:20:00|86.24|83.74|86.44|83.94|86.51|84.01|86.24|83.74|0
1744748700000|2025-04-15 20:25:00|86.48|83.98|87.36|84.86|87.39|84.89|86.42|83.92|0
1744749000000|2025-04-15 20:30:00|87.32|84.82|86.97|84.47|87.32|84.82|86.93|84.43|0
1744749300000|2025-04-15 20:35:00|87|84.5|87.58|85.08|87.69|85.19|86.79|84.29|0
1744749600000|2025-04-15 20:40:00|87.54|85.04|86.88|84.38|87.64|85.14|86.83|84.33|0
1744749900000|2025-04-15 20:45:00|86.85|84.35|87.25|84.75|87.43|84.93|86.85|84.35|0
1744750200000|2025-04-15 20:50:00|87.21|84.71|87.2|84.7|87.35|84.85|87.11|84.61|0
1744750500000|2025-04-15 20:55:00|87.25|84.65|87.04|84.44|87.35|84.75|86.97|84.37|0
1744750800000|2025-04-15 21:00:00|87.03|84.43|86.86|84.26|87.04|84.44|86.82|84.22|0
1744751100000|2025-04-15 21:05:00|86.85|84.25|86.51|83.91|86.86|84.26|86.51|83.91|0
1744751400000|2025-04-15 21:10:00|86.67|84.07|86.34|83.74|86.67|84.07|86.26|83.66|0
1744751700000|2025-04-15 21:15:00|86.32|83.72|86.35|83.75|86.59|83.99|86.31|83.71|0
1744752000000|2025-04-15 21:20:00|86.44|83.84|86.46|83.86|86.58|83.98|86.42|83.82|0
1744752300000|2025-04-15 21:25:00|86.47|83.87|86.75|84.15|86.91|84.31|86.47|83.87|0
1744752600000|2025-04-15 21:30:00|86.76|84.16|87.79|85.19|87.79|85.19|86.76|84.16|0
1744752900000|2025-04-15 21:35:00|87.69|85.09|88.23|85.63|88.36|85.76|87.69|85.09|0
1744753200000|2025-04-15 21:40:00|88.21|85.61|88.71|86.11|88.72|86.12|88.21|85.61|0
1744753500000|2025-04-15 21:45:00|88.72|86.12|88.81|86.21|88.83|86.23|88.51|85.91|0
1744753800000|2025-04-15 21:50:00|88.73|86.13|89.66|87.06|89.66|87.06|88.73|86.13|0
1744754100000|2025-04-15 21:55:00|89.48|86.88|90.24|87.64|90.43|87.83|89.42|86.82|0
1744754400000|2025-04-15 22:00:00|92.17|89.57|92.56|89.96|94.13|91.53|92.17|89.57|0
1744754700000|2025-04-15 22:05:00|92.54|89.94|92.37|89.77|93|90.4|91.75|89.15|0
1744755000000|2025-04-15 22:10:00|92.35|89.75|92.55|89.95|93.2|90.6|92.15|89.55|0
1744755300000|2025-04-15 22:15:00|92.51|89.91|92.16|89.56|93.01|90.41|91.96|89.36|0
1744755600000|2025-04-15 22:20:00|92.14|89.54|92.4|89.8|92.73|90.13|92.12|89.52|0
1744755900000|2025-04-15 22:25:00|92.38|89.78|91.68|89.08|92.49|89.89|91.42|88.82|0
1744756200000|2025-04-15 22:30:00|91.7|89.1|91.62|89.02|91.75|89.15|91.31|88.71|0
1744756500000|2025-04-15 22:35:00|91.64|89.04|91.91|89.31|92.26|89.66|91.48|88.88|0
1744756800000|2025-04-15 22:40:00|91.99|89.39|91.87|89.27|92.08|89.48|91.51|88.91|0
1744757100000|2025-04-15 22:45:00|91.89|89.29|91.91|89.31|92.2|89.6|91.74|89.14|0
1744757400000|2025-04-15 22:50:00|91.92|89.32|92.23|89.63|92.55|89.95|91.92|89.32|0
1744757700000|2025-04-15 22:55:00|92.22|89.62|91.96|89.36|92.27|89.67|91.88|89.28|0
1744758000000|2025-04-15 23:00:00|92.01|89.41|92.14|89.54|92.34|89.74|91.66|89.06|0
1744758300000|2025-04-15 23:05:00|92.12|89.52|92.52|89.92|92.67|90.07|92.01|89.41|0
1744758600000|2025-04-15 23:10:00|92.45|89.85|92.63|90.03|93.09|90.49|92.45|89.85|0
1744758900000|2025-04-15 23:15:00|92.65|90.05|92.61|90.01|92.66|90.06|92.42|89.82|0
1744759200000|2025-04-15 23:20:00|92.63|90.03|92.75|90.15|92.96|90.36|92.5|89.9|0
1744759500000|2025-04-15 23:25:00|92.79|90.19|92.62|90.02|93.08|90.48|92.55|89.95|0
1744759800000|2025-04-15 23:30:00|92.64|90.04|93|90.4|93|90.4|92.36|89.76|0
1744760100000|2025-04-15 23:35:00|93.12|90.52|93.65|91.05|94.01|91.41|93.1|90.5|0
1744760400000|2025-04-15 23:40:00|93.63|91.03|93.13|90.53|93.63|91.03|93.04|90.44|0
1744760700000|2025-04-15 23:45:00|93.18|90.58|93.18|90.58|93.43|90.83|93.09|90.49|0
1744761000000|2025-04-15 23:50:00|93.16|90.56|93.22|90.62|93.61|91.01|93.13|90.53|0
1744761300000|2025-04-15 23:55:00|93.16|90.56|92.84|90.24|93.35|90.75|92.66|90.06|0
1744761600000|2025-04-16 00:00:00|92.88|90.28|92.88|90.28|93.29|90.69|92.57|89.97|0
1744761900000|2025-04-16 00:05:00|92.8|90.2|93.41|90.81|94.16|91.56|92.75|90.15|0
1744762200000|2025-04-16 00:10:00|93.39|90.79|94.13|91.53|94.25|91.65|93.24|90.64|0
1744762500000|2025-04-16 00:15:00|94.1|91.5|97.08|94.58|97.25|94.75|94.02|91.42|0
1744762800000|2025-04-16 00:20:00|97.09|94.59|97.02|94.52|97.28|94.78|96.92|94.42|0
1744763100000|2025-04-16 00:25:00|97.04|94.54|97.04|94.54|97.59|95.09|96.83|94.33|0
1744763400000|2025-04-16 00:30:00|97.06|94.56|98.24|95.74|99.03|96.53|97.03|94.53|0
1744763700000|2025-04-16 00:35:00|98.29|95.79|97.79|95.29|98.43|95.93|97.69|95.19|0
1744764000000|2025-04-16 00:40:00|97.81|95.31|98.12|95.62|98.24|95.74|97.34|94.84|0
1744764300000|2025-04-16 00:45:00|98.07|95.57|97.84|95.34|98.07|95.57|97.42|94.92|0
1744764600000|2025-04-16 00:50:00|97.86|95.36|96.86|94.36|97.86|95.36|96.65|94.15|0
1744764900000|2025-04-16 00:55:00|96.9|94.4|97.32|94.82|97.54|95.04|96.66|94.16|0
1744765200000|2025-04-16 01:00:00|97.14|94.64|96.81|94.31|97.14|94.64|96.74|94.24|0
1744765500000|2025-04-16 01:05:00|96.85|94.35|96.41|93.91|96.9|94.4|96.37|93.87|0
1744765800000|2025-04-16 01:10:00|96.43|93.93|96.21|93.71|96.57|94.07|96.16|93.66|0
1744766100000|2025-04-16 01:15:00|96.19|93.69|95.76|93.26|96.19|93.69|95.69|93.19|0
1744766400000|2025-04-16 01:20:00|95.71|93.21|95.44|92.94|95.81|93.31|95.38|92.88|0
1744766700000|2025-04-16 01:25:00|95.45|92.95|95.47|92.97|95.54|93.04|95.42|92.92|0
1744767000000|2025-04-16 01:30:00|95.45|92.95|95.59|93.09|95.7|93.2|95.31|92.81|0
1744767300000|2025-04-16 01:35:00|95.5|93|95.15|92.65|95.55|93.05|94.73|92.23|0
1744767600000|2025-04-16 01:40:00|95.18|92.68|95.3|92.8|95.51|93.01|95|92.5|0
1744767900000|2025-04-16 01:45:00|95.31|92.81|95.46|92.96|95.46|92.96|95.28|92.78|0
1744768200000|2025-04-16 01:50:00|95.43|92.93|95.71|93.21|95.83|93.33|95.3|92.8|0
1744768500000|2025-04-16 01:55:00|95.67|93.17|95.71|93.21|95.89|93.39|95.62|93.12|0
1744768800000|2025-04-16 02:00:00|95.5|93|95.35|92.85|95.84|93.34|95.11|92.61|0
1744769100000|2025-04-16 02:05:00|95.32|92.82|95.54|93.04|95.62|93.12|95.23|92.73|0
1744769400000|2025-04-16 02:10:00|95.6|93.1|95.69|93.19|95.96|93.46|95.43|92.93|0
1744769700000|2025-04-16 02:15:00|95.8|93.3|96.33|93.83|96.48|93.98|95.8|93.3|0
1744770000000|2025-04-16 02:20:00|96.26|93.76|96.18|93.68|96.49|93.99|96.14|93.64|0
1744770300000|2025-04-16 02:25:00|96.2|93.7|95.88|93.38|96.21|93.71|95.41|92.91|0
1744770600000|2025-04-16 02:30:00|95.96|93.46|96.08|93.58|96.22|93.72|95.92|93.42|0
1744770900000|2025-04-16 02:35:00|96.06|93.56|96.36|93.86|96.43|93.93|95.88|93.38|0
1744771200000|2025-04-16 02:40:00|96.38|93.88|96.33|93.83|96.52|94.02|96.24|93.74|0
1744771500000|2025-04-16 02:45:00|96.29|93.79|96.13|93.63|96.54|94.04|95.98|93.48|0
1744771800000|2025-04-16 02:50:00|96.15|93.65|96.3|93.8|96.6|94.1|96.11|93.61|0
1744772100000|2025-04-16 02:55:00|96.28|93.78|96.16|93.66|96.28|93.78|96.08|93.58|0
1744772400000|2025-04-16 03:00:00|96.13|93.63|96.15|93.65|96.29|93.79|95.99|93.49|0
1744772700000|2025-04-16 03:05:00|96.13|93.63|95.9|93.4|96.16|93.66|95.88|93.38|0
1744773000000|2025-04-16 03:10:00|95.92|93.42|95.47|92.97|95.96|93.46|95.47|92.97|0
1744773300000|2025-04-16 03:15:00|95.49|92.99|95.56|93.06|95.62|93.12|95.38|92.88|0
1744773600000|2025-04-16 03:20:00|95.48|92.98|95.33|92.83|95.59|93.09|95.31|92.81|0
1744773900000|2025-04-16 03:25:00|95.34|92.84|96.53|94.03|96.53|94.03|95.3|92.8|0
1744774200000|2025-04-16 03:30:00|96.51|94.01|96.43|93.93|96.51|94.01|96.18|93.68|0
1744774500000|2025-04-16 03:35:00|96.45|93.95|96.24|93.74|96.52|94.02|96.18|93.68|0
1744774800000|2025-04-16 03:40:00|96.21|93.71|96.56|94.06|96.65|94.15|96.16|93.66|0
1744775100000|2025-04-16 03:45:00|96.54|94.04|96.9|94.4|96.9|94.4|96.34|93.84|0
1744775400000|2025-04-16 03:50:00|96.88|94.38|96.79|94.29|96.88|94.38|96.7|94.2|0
1744775700000|2025-04-16 03:55:00|96.77|94.27|96.81|94.31|96.91|94.41|96.7|94.2|0
1744776000000|2025-04-16 04:00:00|96.77|94.27|97.16|94.66|97.29|94.79|96.73|94.23|0
1744776300000|2025-04-16 04:05:00|97.12|94.62|97.18|94.68|97.26|94.76|97.05|94.55|0
1744776600000|2025-04-16 04:10:00|97.2|94.7|97.26|94.76|97.4|94.9|97.2|94.7|0
1744776900000|2025-04-16 04:15:00|97.24|94.74|97.26|94.76|97.35|94.85|97.11|94.61|0
1744777200000|2025-04-16 04:20:00|97.24|94.74|97.07|94.57|97.4|94.9|97.07|94.57|0
1744777500000|2025-04-16 04:25:00|97.05|94.55|96.97|94.47|97.28|94.78|96.95|94.45|0
1744777800000|2025-04-16 04:30:00|96.98|94.48|97.02|94.52|97.12|94.62|96.9|94.4|0
1744778100000|2025-04-16 04:35:00|96.93|94.43|96.95|94.45|97.02|94.52|96.86|94.36|0
1744778400000|2025-04-16 04:40:00|96.98|94.48|96.96|94.46|97.06|94.56|96.88|94.38|0
1744778700000|2025-04-16 04:45:00|96.98|94.48|97.07|94.57|97.25|94.75|96.95|94.45|0
1744779000000|2025-04-16 04:50:00|97.05|94.55|97.99|95.49|98.1|95.6|97.03|94.53|0
1744779300000|2025-04-16 04:55:00|97.95|95.45|97.74|95.24|97.96|95.46|97.66|95.16|0
1744779600000|2025-04-16 05:00:00|97.77|95.27|98.78|96.28|98.94|96.44|97.61|95.11|0
1744779900000|2025-04-16 05:05:00|98.82|96.32|99.84|97.34|99.84|97.34|98.43|95.93|0
1744780200000|2025-04-16 05:10:00|99.83|97.33|99.47|96.97|99.83|97.33|99.12|96.62|0
1744780500000|2025-04-16 05:15:00|99.43|96.93|101.44|98.94|101.92|99.42|99.4|96.9|0
1744780800000|2025-04-16 05:20:00|101.52|99.02|103.65|101.15|103.65|101.15|101.32|98.82|0
1744781100000|2025-04-16 05:25:00|103.63|101.13|104.86|102.36|105.32|102.82|102.96|100.46|0
1744781400000|2025-04-16 05:30:00|104.84|102.34|104.85|102.35|106.24|103.74|104.56|102.06|0
1744781700000|2025-04-16 05:35:00|104.89|102.39|104.08|101.58|105.31|102.81|103.93|101.43|0
1744782000000|2025-04-16 05:40:00|104.06|101.56|103.88|101.38|104.87|102.37|103.76|101.26|0
1744782300000|2025-04-16 05:45:00|104.04|101.54|104.49|101.99|104.87|102.37|103.76|101.26|0
1744782600000|2025-04-16 05:50:00|104.39|101.89|104.07|101.57|104.69|102.19|103.87|101.37|0
1744782900000|2025-04-16 05:55:00|104.11|101.61|104.7|102.2|104.89|102.39|103.79|101.29|0
1744783200000|2025-04-16 06:00:00|104.68|102.18|104.41|101.91|104.92|102.42|104.15|101.65|0
1744783500000|2025-04-16 06:05:00|104.37|101.87|104.27|101.77|104.76|102.26|103.75|101.25|0
1744783800000|2025-04-16 06:10:00|104.29|101.79|103.13|100.63|104.34|101.84|103.02|100.52|0
1744784100000|2025-04-16 06:15:00|103.05|100.55|102.74|100.24|103.2|100.7|102.52|100.02|0
1744784400000|2025-04-16 06:20:00|102.75|100.25|102.53|100.03|103.01|100.51|102.33|99.83|0
1744784700000|2025-04-16 06:25:00|102.51|100.01|102.74|100.24|102.75|100.25|102.21|99.71|0
1744785000000|2025-04-16 06:30:00|102.76|100.26|101.77|99.27|102.86|100.36|101.44|98.94|0
1744785300000|2025-04-16 06:35:00|101.79|99.29|102.03|99.53|102.52|100.02|101.79|99.29|0
1744785600000|2025-04-16 06:40:00|101.99|99.49|102.11|99.61|102.15|99.65|101.4|98.9|0
1744785900000|2025-04-16 06:45:00|102.1|99.6|101.71|99.21|102.16|99.66|101.35|98.85|0
1744786200000|2025-04-16 06:50:00|101.69|99.19|101.76|99.26|101.9|99.4|101.07|98.57|0
1744786500000|2025-04-16 06:55:00|101.74|99.24|102.19|99.69|102.29|99.79|101.68|99.18|0
1744786800000|2025-04-16 07:00:00|101.97|99.47|101.64|99.14|102.09|99.59|101.33|98.83|0
1744787100000|2025-04-16 07:05:00|101.62|99.12|101.35|98.85|101.88|99.38|101.17|98.67|0
1744787400000|2025-04-16 07:10:00|101.33|98.83|100.96|98.46|101.33|98.83|100.44|97.94|0
1744787700000|2025-04-16 07:15:00|100.92|98.42|102.09|99.59|102.4|99.9|100.92|98.42|0
1744788000000|2025-04-16 07:20:00|102.14|99.64|102.55|100.05|102.76|100.26|101.98|99.48|0
1744788300000|2025-04-16 07:25:00|102.63|100.13|103.29|100.79|103.42|100.92|102.51|100.01|0
1744788600000|2025-04-16 07:30:00|103.34|100.84|103.18|100.68|103.34|100.84|102.66|100.16|0
1744788900000|2025-04-16 07:35:00|103.28|100.78|102.98|100.48|103.69|101.19|102.94|100.44|0
1744789200000|2025-04-16 07:40:00|102.96|100.46|102.78|100.28|103.22|100.72|102.73|100.23|0
1744789500000|2025-04-16 07:45:00|102.86|100.36|103.75|101.25|103.86|101.36|102.74|100.24|0
1744789800000|2025-04-16 07:50:00|103.77|101.27|104.1|101.6|104.15|101.65|103.7|101.2|0
1744790100000|2025-04-16 07:55:00|104.14|101.64|104.71|102.21|105.26|102.76|104.03|101.53|0
1744790400000|2025-04-16 08:00:00|104.63|102.13|104.13|101.63|104.88|102.38|103.18|100.68|0
1744790700000|2025-04-16 08:05:00|104.01|101.51|104.55|102.05|104.98|102.48|103.35|100.85|0
1744791000000|2025-04-16 08:10:00|104.72|102.22|104.47|101.97|104.76|102.26|103.98|101.48|0
1744791300000|2025-04-16 08:15:00|104.35|101.85|104.06|101.56|104.47|101.97|103.81|101.31|0
1744791600000|2025-04-16 08:20:00|103.9|101.4|103.51|101.01|104.02|101.52|102.9|100.4|0
1744791900000|2025-04-16 08:25:00|103.47|100.97|95.84|93.34|103.49|100.99|93.06|90.56|0
1744792200000|2025-04-16 08:30:00|96.18|93.68|95.43|92.93|97.01|94.51|94.51|92.01|0
1744792500000|2025-04-16 08:35:00|95.49|92.99|94.3|91.8|95.61|93.11|93.06|90.56|0
1744792800000|2025-04-16 08:40:00|94.25|91.75|90.87|88.37|94.47|91.97|87.46|84.96|0
1744793100000|2025-04-16 08:45:00|90.88|88.38|92.68|90.18|93.53|91.03|90.88|88.38|0
1744793400000|2025-04-16 08:50:00|92.71|90.21|95.12|92.62|95.17|92.67|92.17|89.67|0
1744793700000|2025-04-16 08:55:00|95.14|92.64|95.36|92.86|95.75|93.25|94.25|91.75|0
1744794000000|2025-04-16 09:00:00|95.3|92.8|95.75|93.25|95.8|93.3|94.44|91.94|0
1744794300000|2025-04-16 09:05:00|95.78|93.28|94.75|92.25|95.87|93.37|94.45|91.95|0
1744794600000|2025-04-16 09:10:00|94.79|92.29|94.57|92.07|94.96|92.46|94.06|91.56|0
1744794900000|2025-04-16 09:15:00|94.59|92.09|93.73|91.23|94.89|92.39|93.36|90.86|0
1744795200000|2025-04-16 09:20:00|93.65|91.15|93.45|90.95|94|91.5|93.45|90.95|0
1744795500000|2025-04-16 09:25:00|93.5|91|93.04|90.54|94|91.5|92.31|89.81|0
1744795800000|2025-04-16 09:30:00|93.06|90.56|93.31|90.81|93.74|91.24|92.74|90.24|0
1744796100000|2025-04-16 09:35:00|93.33|90.83|92.67|90.17|93.63|91.13|92.4|89.9|0
1744796400000|2025-04-16 09:40:00|92.69|90.19|93.55|91.05|93.55|91.05|92.51|90.01|0
1744796700000|2025-04-16 09:45:00|93.57|91.07|93.95|91.45|94.14|91.64|93.3|90.8|0
1744797000000|2025-04-16 09:50:00|93.92|91.42|93.21|90.71|94.04|91.54|93.01|90.51|0
1744797300000|2025-04-16 09:55:00|93.19|90.69|95.51|93.01|95.53|93.03|93.14|90.64|0
1744797600000|2025-04-16 10:00:00|95.5|93|93.66|91.16|95.51|93.01|93.61|91.11|0
1744797900000|2025-04-16 10:05:00|93.76|91.26|93.41|90.91|93.76|91.26|92.73|90.23|0
1744798200000|2025-04-16 10:10:00|93.51|91.01|94.11|91.61|94.34|91.84|93.31|90.81|0
1744798500000|2025-04-16 10:15:00|94.13|91.63|93.43|90.93|94.8|92.3|92.21|89.71|0
1744798800000|2025-04-16 10:20:00|93.47|90.97|94.25|91.75|94.25|91.75|93.02|90.52|0
1744799100000|2025-04-16 10:25:00|94.23|91.73|94.11|91.61|94.35|91.85|93.91|91.41|0
1744799400000|2025-04-16 10:30:00|94.13|91.63|94.03|91.53|94.75|92.25|93.79|91.29|0
1744799700000|2025-04-16 10:35:00|94.07|91.57|94.67|92.17|95.22|92.72|94.07|91.57|0
1744800000000|2025-04-16 10:40:00|94.71|92.21|94.03|91.53|94.71|92.21|93.87|91.37|0
1744800300000|2025-04-16 10:45:00|93.96|91.46|93.86|91.36|94.08|91.58|93.54|91.04|0
1744800600000|2025-04-16 10:50:00|93.84|91.34|93.91|91.41|94.14|91.64|93.47|90.97|0
1744800900000|2025-04-16 10:55:00|93.88|91.38|93.9|91.4|94.44|91.94|93.39|90.89|0
1744801200000|2025-04-16 11:00:00|93.92|91.42|95.01|92.51|95.31|92.81|93.56|91.06|0
1744801500000|2025-04-16 11:05:00|94.99|92.49|93.95|91.45|95.14|92.64|93.52|91.02|0
1744801800000|2025-04-16 11:10:00|93.97|91.47|94.46|91.96|94.85|92.35|93.85|91.35|0
1744802100000|2025-04-16 11:15:00|94.42|91.92|94.62|92.12|94.68|92.18|94.02|91.52|0
1744802400000|2025-04-16 11:20:00|94.6|92.1|94.67|92.17|94.83|92.33|94.23|91.73|0
1744802700000|2025-04-16 11:25:00|94.58|92.08|93.93|91.43|94.71|92.21|93.65|91.15|0
1744803000000|2025-04-16 11:30:00|93.97|91.47|93.83|91.33|94.06|91.56|93.71|91.21|0
1744803300000|2025-04-16 11:35:00|93.87|91.37|94|91.5|94.54|92.04|93.77|91.27|0
1744803600000|2025-04-16 11:40:00|94.02|91.52|92.68|90.18|94.07|91.57|92.51|90.01|0
1744803900000|2025-04-16 11:45:00|92.67|90.17|92.56|90.06|93|90.5|92.3|89.8|0
1744804200000|2025-04-16 11:50:00|92.6|90.1|93.83|91.33|94.82|92.32|92.56|90.06|0
1744804500000|2025-04-16 11:55:00|93.85|91.35|93.66|91.16|93.85|91.35|93.5|91|0
1744804800000|2025-04-16 12:00:00|93.68|91.18|93.47|90.97|94.52|92.02|93.39|90.89|0
1744805100000|2025-04-16 12:05:00|93.43|90.93|93.33|90.83|93.83|91.33|93.27|90.77|0
1744805400000|2025-04-16 12:10:00|93.35|90.85|94.19|91.69|94.47|91.97|93.24|90.74|0
1744805700000|2025-04-16 12:15:00|94.23|91.73|94.45|91.95|94.48|91.98|93.86|91.36|0
1744806000000|2025-04-16 12:20:00|94.39|91.89|94.35|91.85|94.65|92.15|94.18|91.68|0
1744806300000|2025-04-16 12:25:00|94.37|91.87|94.46|91.96|94.54|92.04|93.68|91.18|0
1744806600000|2025-04-16 12:30:00|94.56|92.06|94.23|91.73|94.94|92.44|93.46|90.96|0
1744806900000|2025-04-16 12:35:00|94.28|91.78|95.11|92.61|95.4|92.9|93.97|91.47|0
1744807200000|2025-04-16 12:40:00|95.09|92.59|96.03|93.53|96.28|93.78|95.09|92.59|0
1744807500000|2025-04-16 12:45:00|96.01|93.51|96.5|94|96.84|94.34|95.93|93.43|0
1744807800000|2025-04-16 12:50:00|96.52|94.02|95.96|93.46|97.05|94.55|95.58|93.08|0
1744808100000|2025-04-16 12:55:00|95.98|93.48|96.48|93.98|96.63|94.13|95.78|93.28|0
1744808400000|2025-04-16 13:00:00|96.66|94.16|97.09|94.59|97.67|95.17|96.25|93.75|0
1744808700000|2025-04-16 13:05:00|97.05|94.55|98.1|95.6|98.35|95.85|96.99|94.49|0
1744809000000|2025-04-16 13:10:00|98.08|95.58|97.71|95.11|98.52|96.02|97.43|94.93|0
1744809300000|2025-04-16 13:15:00|97.73|95.13|98.63|96.03|98.63|96.03|97.42|94.82|0
1744809600000|2025-04-16 13:20:00|98.61|96.01|98.37|95.77|98.88|96.28|98.26|95.66|0
1744809900000|2025-04-16 13:25:00|98.34|95.74|98.68|96.08|98.91|96.31|98.03|95.43|0
1744810200000|2025-04-16 13:30:00|98.83|96.23|95.52|93.02|98.83|96.23|95.48|92.98|0
1744810500000|2025-04-16 13:35:00|95.67|93.17|94.61|92.11|96|93.5|93.6|91.1|0
1744810800000|2025-04-16 13:40:00|94.73|92.23|95.8|93.3|95.84|93.34|94.43|91.93|0
1744811100000|2025-04-16 13:45:00|95.78|93.28|97.33|94.83|98.29|95.79|95.35|92.85|0
1744811400000|2025-04-16 13:50:00|97.27|94.77|99.82|97.32|100.33|97.83|97.11|94.61|0
1744811700000|2025-04-16 13:55:00|99.9|97.4|101.05|98.55|101.05|98.55|98.48|95.98|0
1744812000000|2025-04-16 14:00:00|100.78|98.28|99.75|97.25|101.68|99.18|99.42|96.92|0
1744812300000|2025-04-16 14:05:00|99.64|97.14|97.52|95.02|99.97|97.47|97.03|94.53|0
1744812600000|2025-04-16 14:10:00|97.63|95.13|99.09|96.59|99.11|96.61|96.63|94.13|0
1744812900000|2025-04-16 14:15:00|99.03|96.53|98.43|95.93|99.68|97.18|98.43|95.93|0
1744813200000|2025-04-16 14:20:00|98.36|95.86|96.06|93.56|99.08|96.58|96.06|93.56|0
1744813500000|2025-04-16 14:25:00|95.87|93.37|94.49|91.99|95.87|93.37|94.07|91.57|0
1744813800000|2025-04-16 14:30:00|94.41|91.91|93.86|91.36|95.32|92.82|93.86|91.36|0
1744814100000|2025-04-16 14:35:00|93.93|91.43|93.62|91.12|95.08|92.58|93.55|91.05|0
1744814400000|2025-04-16 14:40:00|93.6|91.1|92.51|90.01|93.93|91.43|92.08|89.58|0
1744814700000|2025-04-16 14:45:00|92.55|90.05|93.34|90.84|93.59|91.09|92.51|90.01|0
1744815000000|2025-04-16 14:50:00|93.24|90.74|93.19|90.69|93.76|91.26|92.4|89.9|0
1744815300000|2025-04-16 14:55:00|93.22|90.72|92.68|90.18|94.01|91.51|92.33|89.83|0
1744815600000|2025-04-16 15:00:00|92.53|90.03|92.77|90.27|92.95|90.45|91.61|89.11|0
1744815900000|2025-04-16 15:05:00|92.69|90.19|91.83|89.33|93.62|91.12|91.46|88.96|0
1744816200000|2025-04-16 15:10:00|91.79|89.29|91.61|89.11|92.05|89.55|91.21|88.71|0
1744816500000|2025-04-16 15:15:00|91.39|88.89|92.13|89.63|93.05|90.55|91.36|88.86|0
1744816800000|2025-04-16 15:20:00|92.16|89.66|88.34|85.84|92.5|90|88.24|85.74|0
1744817100000|2025-04-16 15:25:00|88.27|85.77|88.46|85.96|88.89|86.39|87.34|84.84|0
1744817400000|2025-04-16 15:30:00|88.39|85.89|89.42|86.92|90.38|87.88|88.39|85.89|0
1744817700000|2025-04-16 15:35:00|89.31|86.81|90.31|87.81|90.84|88.34|89.31|86.81|0
1744818000000|2025-04-16 15:40:00|90.35|87.85|91.84|89.34|92.04|89.54|90.35|87.85|0
1744818300000|2025-04-16 15:45:00|91.82|89.32|92.97|90.47|93.16|90.66|91.62|89.12|0
1744818600000|2025-04-16 15:50:00|92.93|90.43|94.26|91.76|94.37|91.87|92.82|90.32|0
1744818900000|2025-04-16 15:55:00|94.3|91.8|95.1|92.6|95.43|92.93|93.75|91.25|0
1744819200000|2025-04-16 16:00:00|94.88|92.38|94.84|92.34|95.94|93.44|94.79|92.29|0
1744819500000|2025-04-16 16:05:00|94.95|92.45|95.75|93.25|96.77|94.27|94.95|92.45|0
1744819800000|2025-04-16 16:10:00|95.76|93.26|95.23|92.73|95.97|93.47|94.72|92.22|0
1744820100000|2025-04-16 16:15:00|95.19|92.69|95.51|93.01|95.89|93.39|94.8|92.3|0
1744820400000|2025-04-16 16:20:00|95.59|93.09|95.52|93.02|96.47|93.97|95.24|92.74|0
1744820700000|2025-04-16 16:25:00|95.49|92.99|95.26|92.76|95.82|93.32|94.92|92.42|0
1744821000000|2025-04-16 16:30:00|95.33|92.83|94.31|91.81|95.87|93.37|94.27|91.77|0
1744821300000|2025-04-16 16:35:00|94.34|91.84|96.42|93.92|96.67|94.17|94.18|91.68|0
1744821600000|2025-04-16 16:40:00|96.49|93.99|95.52|93.02|97.33|94.83|95.46|92.96|0
1744821900000|2025-04-16 16:45:00|95.44|92.94|96.19|93.69|96.7|94.2|95.37|92.87|0
1744822200000|2025-04-16 16:50:00|96.17|93.67|95.92|93.42|96.64|94.14|95.85|93.35|0
1744822500000|2025-04-16 16:55:00|95.85|93.35|96.3|93.8|96.61|94.11|95.44|92.94|0
1744822800000|2025-04-16 17:00:00|96.34|93.84|96.85|94.35|96.98|94.48|95.57|93.07|0
1744823100000|2025-04-16 17:05:00|96.82|94.32|97.12|94.62|97.29|94.79|95.67|93.17|0
1744823400000|2025-04-16 17:10:00|97.06|94.56|96.79|94.29|97.8|95.3|96.52|94.02|0
1744823700000|2025-04-16 17:15:00|96.74|94.24|95.42|92.92|97.16|94.66|95.12|92.62|0
1744824000000|2025-04-16 17:20:00|95.38|92.88|95.78|93.28|96.02|93.52|94.28|91.78|0
1744824300000|2025-04-16 17:25:00|95.74|93.24|94.35|91.85|96.01|93.51|94.25|91.75|0
1744824600000|2025-04-16 17:30:00|94.29|91.79|100.24|97.74|100.74|98.24|94.29|91.79|0
1744824900000|2025-04-16 17:35:00|100.3|97.8|100.66|98.16|100.82|98.32|98.71|96.21|0
1744825200000|2025-04-16 17:40:00|100.43|97.93|102.98|100.48|103.92|101.42|100.43|97.93|0
1744825500000|2025-04-16 17:45:00|103.18|100.68|105.8|103.3|106.31|103.81|103.18|100.68|0
1744825800000|2025-04-16 17:50:00|105.84|103.34|106.32|103.82|107.2|104.7|104.15|101.65|0
1744826100000|2025-04-16 17:55:00|106.37|103.87|110.47|107.97|110.47|107.97|105.89|103.39|0
1744826400000|2025-04-16 18:00:00|110.4|107.9|108.23|105.73|110.4|107.9|107.41|104.91|0
1744826700000|2025-04-16 18:05:00|108.13|105.63|106.44|103.94|108.53|106.03|106.17|103.67|0
1744827000000|2025-04-16 18:10:00|106.34|103.84|105.3|102.8|106.71|104.21|104.78|102.28|0
1744827300000|2025-04-16 18:15:00|105.02|102.52|107.75|105.25|108.53|106.03|104.89|102.39|0
1744827600000|2025-04-16 18:20:00|107.67|105.17|105.08|102.58|108.55|106.05|104.68|102.18|0
1744827900000|2025-04-16 18:25:00|105.16|102.66|104.95|102.45|105.77|103.27|103.77|101.27|0
1744828200000|2025-04-16 18:30:00|105.13|102.63|106.31|103.81|106.63|104.13|104.86|102.36|0
1744828500000|2025-04-16 18:35:00|106.43|103.93|109.02|106.52|109.22|106.72|106.41|103.91|0
1744828800000|2025-04-16 18:40:00|108.83|106.33|109.5|107|110.32|107.82|108.41|105.91|0
1744829100000|2025-04-16 18:45:00|109.44|106.94|109.84|107.34|110.27|107.77|109|106.5|0
1744829400000|2025-04-16 18:50:00|109.92|107.42|111.71|109.21|111.92|109.42|109.92|107.42|0
1744829700000|2025-04-16 18:55:00|111.66|109.16|111.98|109.48|112.13|109.63|110.08|107.58|0
1744830000000|2025-04-16 19:00:00|111.9|109.4|113.21|110.71|113.47|110.97|111.06|108.56|0
1744830300000|2025-04-16 19:05:00|113.25|110.75|114.65|112.15|114.79|112.29|112.19|109.69|0
1744830600000|2025-04-16 19:10:00|114.57|112.07|113.61|111.11|116.73|114.23|113.04|110.54|0
1744830900000|2025-04-16 19:15:00|113.69|111.19|115.6|113.1|115.6|113.1|113.05|110.55|0
1744831200000|2025-04-16 19:20:00|115.65|113.15|117.27|114.77|117.29|114.79|115.65|113.15|0
1744831500000|2025-04-16 19:25:00|117.32|114.82|118.52|116.02|119.06|116.56|117.27|114.77|0
1744831800000|2025-04-16 19:30:00|118.39|115.89|115.29|112.79|118.39|115.89|114.9|112.4|0
1744832100000|2025-04-16 19:35:00|115.31|112.81|114.75|112.25|116.21|113.71|114.47|111.97|0
1744832400000|2025-04-16 19:40:00|114.62|112.12|113.04|110.54|114.72|112.22|112.15|109.65|0
1744832700000|2025-04-16 19:45:00|113.08|110.58|112.81|110.31|114.2|111.7|111.94|109.44|0
1744833000000|2025-04-16 19:50:00|112.03|109.53|107.78|105.28|112.23|109.73|106.51|104.01|0
1744833300000|2025-04-16 19:55:00|107.82|105.32|107.51|105.01|110.62|108.12|106.69|104.19|0
1744833600000|2025-04-16 20:00:00|107.59|105.09|106.23|103.73|108.57|106.07|106|103.5|0
1744833900000|2025-04-16 20:05:00|106.15|103.65|107.97|105.47|108.36|105.86|105.98|103.48|0
1744834200000|2025-04-16 20:10:00|107.93|105.43|106.12|103.62|108.21|105.71|105.96|103.46|0
1744834500000|2025-04-16 20:15:00|105.96|103.46|105.78|103.28|106.29|103.79|105.36|102.86|0
1744834800000|2025-04-16 20:20:00|105.86|103.36|106.83|104.33|107.11|104.61|105.81|103.31|0
1744835100000|2025-04-16 20:25:00|106.87|104.37|106.35|103.85|106.87|104.37|106.02|103.52|0
1744835400000|2025-04-16 20:30:00|106.4|103.9|106.19|103.69|106.52|104.02|106.04|103.54|0
1744835700000|2025-04-16 20:35:00|106.15|103.65|106.14|103.64|106.34|103.84|105.93|103.43|0
1744836000000|2025-04-16 20:40:00|106.18|103.68|107.5|105|107.63|105.13|106.14|103.64|0
1744836300000|2025-04-16 20:45:00|107.42|104.92|107.6|105.1|107.63|105.13|107.22|104.72|0
1744836600000|2025-04-16 20:50:00|107.64|105.14|109.02|106.52|110.6|108.1|107.56|105.06|0
1744836900000|2025-04-16 20:55:00|109.07|106.47|109.42|106.82|109.53|106.93|108.86|106.26|0
1744837200000|2025-04-16 21:00:00|109.26|106.66|109.35|106.75|109.6|107|108.87|106.27|0
1744837500000|2025-04-16 21:05:00|109.38|106.78|109.16|106.56|109.44|106.84|109.16|106.56|0
1744837800000|2025-04-16 21:10:00|109.17|106.57|108.93|106.33|109.17|106.57|108.92|106.32|0
1744838100000|2025-04-16 21:15:00|108.91|106.31|108.96|106.36|109.06|106.46|108.88|106.28|0
1744838400000|2025-04-16 21:20:00|108.91|106.31|108.94|106.34|108.98|106.38|108.9|106.3|0
1744838700000|2025-04-16 21:25:00|108.89|106.29|108.46|105.86|108.89|106.29|108.46|105.86|0
1744839000000|2025-04-16 21:30:00|108.47|105.87|108.16|105.56|108.54|105.94|108.16|105.56|0
1744839300000|2025-04-16 21:35:00|108.11|105.51|108.33|105.73|108.33|105.73|108|105.4|0
1744839600000|2025-04-16 21:40:00|108.36|105.76|108.31|105.71|108.36|105.76|108.16|105.56|0
1744839900000|2025-04-16 21:45:00|108.3|105.7|108.06|105.46|108.46|105.86|108.02|105.42|0
1744840200000|2025-04-16 21:50:00|107.96|105.36|107.86|105.26|108.11|105.51|107.45|104.85|0
1744840500000|2025-04-16 21:55:00|107.95|105.35|108.07|105.47|108.36|105.76|107.93|105.33|0
1744840800000|2025-04-16 22:00:00|107.13|104.53|107.17|104.57|108.51|105.91|107.09|104.49|0
1744841100000|2025-04-16 22:05:00|107.19|104.59|107.77|105.17|108.1|105.5|107.17|104.57|0
1744841400000|2025-04-16 22:10:00|107.81|105.21|108.46|105.86|108.48|105.88|107.17|104.57|0
1744841700000|2025-04-16 22:15:00|108.44|105.84|108.83|106.23|109.08|106.48|108.29|105.69|0
1744842000000|2025-04-16 22:20:00|108.85|106.25|108.14|105.54|109.21|106.61|107.91|105.31|0
1744842300000|2025-04-16 22:25:00|108.18|105.58|107.95|105.35|108.24|105.64|107.78|105.18|0
1744842600000|2025-04-16 22:30:00|107.78|105.18|108.36|105.76|108.36|105.76|107.57|104.97|0
1744842900000|2025-04-16 22:35:00|108.42|105.82|107.73|105.13|108.49|105.89|107.71|105.11|0
1744843200000|2025-04-16 22:40:00|107.69|105.09|107.58|104.98|107.84|105.24|107.5|104.9|0
1744843500000|2025-04-16 22:45:00|107.54|104.94|107.68|105.08|108.04|105.44|107.35|104.75|0
1744843800000|2025-04-16 22:50:00|107.75|105.15|107.97|105.37|108.35|105.75|107.54|104.94|0
1744844100000|2025-04-16 22:55:00|107.95|105.35|107.82|105.22|107.97|105.37|107.35|104.75|0
1744844400000|2025-04-16 23:00:00|107.76|105.16|108.11|105.51|108.2|105.6|107.47|104.87|0
1744844700000|2025-04-16 23:05:00|108.13|105.53|109.37|106.77|109.67|107.07|108.13|105.53|0
1744845000000|2025-04-16 23:10:00|109.35|106.75|108.59|105.99|109.37|106.77|108.55|105.95|0
1744845300000|2025-04-16 23:15:00|108.61|106.01|107.67|105.07|108.69|106.09|107.25|104.65|0
1744845600000|2025-04-16 23:20:00|107.71|105.11|107.56|104.96|107.91|105.31|107.5|104.9|0
1744845900000|2025-04-16 23:25:00|107.58|104.98|107.49|104.89|107.68|105.08|107.41|104.81|0
1744846200000|2025-04-16 23:30:00|107.47|104.87|108.24|105.64|108.28|105.68|107.47|104.87|0
1744846500000|2025-04-16 23:35:00|108.32|105.72|110.13|107.53|110.2|107.6|108.16|105.56|0
1744846800000|2025-04-16 23:40:00|110.05|107.45|107.92|105.32|110.05|107.45|107.8|105.2|0
1744847100000|2025-04-16 23:45:00|107.86|105.26|107.84|105.24|107.86|105.26|107.4|104.8|0
1744847400000|2025-04-16 23:50:00|107.75|105.15|108.04|105.44|108.4|105.8|107.56|104.96|0
1744847700000|2025-04-16 23:55:00|108.13|105.53|107.75|105.15|108.58|105.98|107.43|104.83|0
1744848000000|2025-04-17 00:00:00|107.77|105.17|106.36|103.76|108.83|106.23|105.84|103.24|0
1744848300000|2025-04-17 00:05:00|106.31|103.71|106.25|103.65|107.85|105.25|105.97|103.37|0
1744848600000|2025-04-17 00:10:00|106.31|103.71|106.33|103.73|106.52|103.92|106.11|103.51|0
1744848900000|2025-04-17 00:15:00|106.29|103.69|106.74|104.24|107.01|104.51|104.94|102.44|0
1744849200000|2025-04-17 00:20:00|106.84|104.34|106.08|103.58|106.96|104.46|105.87|103.37|0
1744849500000|2025-04-17 00:25:00|106.1|103.6|106|103.5|106.25|103.75|105.75|103.25|0
1744849800000|2025-04-17 00:30:00|105.98|103.48|106.1|103.6|106.49|103.99|105.96|103.46|0
1744850100000|2025-04-17 00:35:00|106.05|103.55|105.76|103.26|106.24|103.74|105.4|102.9|0
1744850400000|2025-04-17 00:40:00|105.72|103.22|105.36|102.86|106.1|103.6|105.31|102.81|0
1744850700000|2025-04-17 00:45:00|105.4|102.9|105.24|102.74|105.49|102.99|104.84|102.34|0
1744851000000|2025-04-17 00:50:00|105.2|102.7|104.35|101.85|105.23|102.73|104|101.5|0
1744851300000|2025-04-17 00:55:00|104.37|101.87|102.42|99.92|104.45|101.95|102.23|99.73|0
1744851600000|2025-04-17 01:00:00|102.38|99.88|104.15|101.65|104.21|101.71|102.33|99.83|0
1744851900000|2025-04-17 01:05:00|104.17|101.67|104.05|101.55|104.19|101.69|103.43|100.93|0
1744852200000|2025-04-17 01:10:00|104.03|101.53|104.12|101.62|104.23|101.73|103.97|101.47|0
1744852500000|2025-04-17 01:15:00|104.14|101.64|104.08|101.58|104.18|101.68|103.65|101.15|0
1744852800000|2025-04-17 01:20:00|103.97|101.47|104.19|101.69|104.29|101.79|103.96|101.46|0
1744853100000|2025-04-17 01:25:00|104.21|101.71|104.25|101.75|104.37|101.87|104.15|101.65|0
1744853400000|2025-04-17 01:30:00|104.21|101.71|103.77|101.27|104.41|101.91|103.54|101.04|0
1744853700000|2025-04-17 01:35:00|103.75|101.25|103.97|101.47|104.01|101.51|103.09|100.59|0
1744854000000|2025-04-17 01:40:00|103.99|101.49|103.95|101.45|104.15|101.65|103.88|101.38|0
1744854300000|2025-04-17 01:45:00|103.97|101.47|104.51|102.01|104.53|102.03|103.62|101.12|0
1744854600000|2025-04-17 01:50:00|104.49|101.99|103.97|101.47|104.69|102.19|103.77|101.27|0
1744854900000|2025-04-17 01:55:00|103.95|101.45|102.72|100.22|103.97|101.47|102.57|100.07|0
1744855200000|2025-04-17 02:00:00|102.74|100.24|103.1|100.6|103.39|100.89|102.68|100.18|0
1744855500000|2025-04-17 02:05:00|103.14|100.64|102.64|100.14|103.27|100.77|102.64|100.14|0
1744855800000|2025-04-17 02:10:00|102.62|100.12|102.63|100.13|102.69|100.19|102.49|99.99|0
1744856100000|2025-04-17 02:15:00|102.65|100.15|101.75|99.25|102.67|100.17|101.54|99.04|0
1744856400000|2025-04-17 02:20:00|101.78|99.28|101.86|99.36|101.87|99.37|101.61|99.11|0
1744856700000|2025-04-17 02:25:00|101.88|99.38|101.78|99.28|101.97|99.47|101.78|99.28|0
1744857000000|2025-04-17 02:30:00|101.84|99.34|102.29|99.79|102.34|99.84|101.84|99.34|0
1744857300000|2025-04-17 02:35:00|102.27|99.77|102.97|100.47|103.13|100.63|102.17|99.67|0
1744857600000|2025-04-17 02:40:00|103.05|100.55|102.84|100.34|103.29|100.79|102.81|100.31|0
1744857900000|2025-04-17 02:45:00|102.87|100.37|101.77|99.27|102.89|100.39|101.64|99.14|0
1744858200000|2025-04-17 02:50:00|101.73|99.23|101.59|99.09|101.85|99.35|101.42|98.92|0
1744858500000|2025-04-17 02:55:00|101.56|99.06|101.3|98.8|101.63|99.13|101.15|98.65|0
1744858800000|2025-04-17 03:00:00|101.28|98.78|100.83|98.33|101.28|98.78|100.75|98.25|0
1744859100000|2025-04-17 03:05:00|100.84|98.34|100.81|98.31|100.87|98.37|100.67|98.17|0
1744859400000|2025-04-17 03:10:00|100.85|98.35|100.63|98.13|100.86|98.36|100.5|98|0
1744859700000|2025-04-17 03:15:00|100.55|98.05|100.49|97.99|100.55|98.05|100.12|97.62|0
1744860000000|2025-04-17 03:20:00|100.15|97.65|100.26|97.76|100.66|98.16|100.11|97.61|0
1744860300000|2025-04-17 03:25:00|100.2|97.7|100.23|97.73|100.35|97.85|100.14|97.64|0
1744860600000|2025-04-17 03:30:00|100.22|97.72|100.57|98.07|100.64|98.14|100.13|97.63|0
1744860900000|2025-04-17 03:35:00|100.61|98.11|100.8|98.3|100.89|98.39|100.57|98.07|0
1744861200000|2025-04-17 03:40:00|100.76|98.26|100.82|98.32|100.96|98.46|100.72|98.22|0
1744861500000|2025-04-17 03:45:00|100.8|98.3|100.25|97.75|100.84|98.34|100.11|97.61|0
1744861800000|2025-04-17 03:50:00|100.21|97.71|99.96|97.46|100.26|97.76|99.9|97.4|0
1744862100000|2025-04-17 03:55:00|100|97.5|99.22|96.72|100.23|97.73|99.16|96.66|0
1744862400000|2025-04-17 04:00:00|99.18|96.68|99.34|96.84|99.49|96.99|99.16|96.66|0
1744862700000|2025-04-17 04:05:00|99.32|96.82|99.25|96.75|99.41|96.91|99.07|96.57|0
1744863000000|2025-04-17 04:10:00|99.21|96.71|99.23|96.73|99.32|96.82|99.13|96.63|0
1744863300000|2025-04-17 04:15:00|99.19|96.69|99.23|96.73|99.36|96.86|99.19|96.69|0
1744863600000|2025-04-17 04:20:00|99.25|96.75|99.18|96.68|99.34|96.84|99.07|96.57|0
1744863900000|2025-04-17 04:25:00|99.14|96.64|98.96|96.46|99.23|96.73|98.86|96.36|0
1744864200000|2025-04-17 04:30:00|98.94|96.44|99.05|96.55|99.16|96.66|98.66|96.16|0
1744864500000|2025-04-17 04:35:00|99.01|96.51|99.03|96.53|99.2|96.7|98.96|96.46|0
1744864800000|2025-04-17 04:40:00|99.01|96.51|98.63|96.13|99.02|96.52|98.63|96.13|0
1744865100000|2025-04-17 04:45:00|98.68|96.18|98.75|96.25|98.86|96.36|98.68|96.18|0
1744865400000|2025-04-17 04:50:00|98.73|96.23|98.8|96.3|98.88|96.38|98.72|96.22|0
1744865700000|2025-04-17 04:55:00|98.76|96.26|98.85|96.35|98.91|96.41|98.76|96.26|0
1744866000000|2025-04-17 05:00:00|98.89|96.39|98.94|96.44|99.06|96.56|98.8|96.3|0
1744866300000|2025-04-17 05:05:00|98.9|96.4|99.03|96.53|99.13|96.63|98.85|96.35|0
1744866600000|2025-04-17 05:10:00|99.07|96.57|98.99|96.49|99.09|96.59|98.35|95.85|0
1744866900000|2025-04-17 05:15:00|99.03|96.53|98.98|96.48|99.16|96.66|98.86|96.36|0
1744867200000|2025-04-17 05:20:00|99|96.5|99.01|96.51|99.33|96.83|98.94|96.44|0
1744867500000|2025-04-17 05:25:00|99.03|96.53|99.35|96.85|99.4|96.9|99.03|96.53|0
1744867800000|2025-04-17 05:30:00|99.39|96.89|99.25|96.75|99.5|97|98.51|96.01|0
1744868100000|2025-04-17 05:35:00|99.08|96.58|98.03|95.53|99.1|96.6|97.81|95.31|0
1744868400000|2025-04-17 05:40:00|98|95.5|97.44|94.94|98.07|95.57|96.83|94.33|0
1744868700000|2025-04-17 05:45:00|97.43|94.93|97.52|95.02|97.85|95.35|97.15|94.65|0
1744869000000|2025-04-17 05:50:00|97.58|95.08|97.85|95.35|97.92|95.42|97.47|94.97|0
1744869300000|2025-04-17 05:55:00|97.87|95.37|97.95|95.45|98.41|95.91|97.79|95.29|0
1744869600000|2025-04-17 06:00:00|98.06|95.56|98.27|95.77|98.65|96.15|97.97|95.47|0
1744869900000|2025-04-17 06:05:00|98.35|95.85|97.04|94.54|98.7|96.2|96.95|94.45|0
1744870200000|2025-04-17 06:10:00|96.97|94.47|97.15|94.65|97.44|94.94|96.93|94.43|0
1744870500000|2025-04-17 06:15:00|97.16|94.66|97.76|95.26|97.8|95.3|96.51|94.01|0
1744870800000|2025-04-17 06:20:00|97.8|95.3|97.05|94.55|97.98|95.48|96.37|93.87|0
1744871100000|2025-04-17 06:25:00|97.09|94.59|96.97|94.47|97.24|94.74|96.76|94.26|0
1744871400000|2025-04-17 06:30:00|96.93|94.43|97.1|94.6|97.29|94.79|96.73|94.23|0
1744871700000|2025-04-17 06:35:00|97.08|94.58|97.3|94.8|97.65|95.15|97.06|94.56|0
1744872000000|2025-04-17 06:40:00|97.28|94.78|97.66|95.16|97.7|95.2|96.99|94.49|0
1744872300000|2025-04-17 06:45:00|97.74|95.24|97.68|95.18|99.05|96.55|97.49|94.99|0
1744872600000|2025-04-17 06:50:00|97.66|95.16|98.01|95.51|98.13|95.63|97.54|95.04|0
1744872900000|2025-04-17 06:55:00|97.97|95.47|98.06|95.56|98.18|95.68|97.62|95.12|0
1744873200000|2025-04-17 07:00:00|98.17|95.67|97.68|95.18|98.24|95.74|97.23|94.73|0
1744873500000|2025-04-17 07:05:00|97.65|95.15|97.96|95.46|98.03|95.53|97.58|95.08|0
1744873800000|2025-04-17 07:10:00|97.9|95.4|97.36|94.86|97.9|95.4|96.95|94.45|0
1744874100000|2025-04-17 07:15:00|97.26|94.76|95.39|92.89|97.75|95.25|93.98|91.48|0
1744874400000|2025-04-17 07:20:00|95.79|93.29|95.95|93.45|96.32|93.82|95.44|92.94|0
1744874700000|2025-04-17 07:25:00|95.8|93.3|94.37|91.87|96.12|93.62|94.26|91.76|0
1744875000000|2025-04-17 07:30:00|94.35|91.85|95.02|92.52|95.11|92.61|94.27|91.77|0
1744875300000|2025-04-17 07:35:00|95.03|92.53|95.74|93.24|95.86|93.36|95|92.5|0
1744875600000|2025-04-17 07:40:00|95.7|93.2|96.09|93.59|96.26|93.76|95.64|93.14|0
1744875900000|2025-04-17 07:45:00|95.96|93.46|95.67|93.17|96.08|93.58|95.53|93.03|0
1744876200000|2025-04-17 07:50:00|95.77|93.27|95.62|93.12|96.08|93.58|95.43|92.93|0
1744876500000|2025-04-17 07:55:00|95.56|93.06|95.78|93.28|96.17|93.67|95.47|92.97|0
1744876800000|2025-04-17 08:00:00|95.76|93.26|96.07|93.57|96.35|93.85|95.65|93.15|0
1744877100000|2025-04-17 08:05:00|96|93.5|95.51|93.01|96.17|93.67|95.51|93.01|0
1744877400000|2025-04-17 08:10:00|95.53|93.03|95.8|93.3|95.97|93.47|95.3|92.8|0
1744877700000|2025-04-17 08:15:00|95.78|93.28|95.76|93.26|96.17|93.67|95.6|93.1|0
1744878000000|2025-04-17 08:20:00|95.74|93.24|96.21|93.71|96.43|93.93|95.72|93.22|0
1744878300000|2025-04-17 08:25:00|96.19|93.69|95.4|92.9|96.24|93.74|95.16|92.66|0
1744878600000|2025-04-17 08:30:00|95.42|92.92|96.23|93.73|96.23|93.73|95.24|92.74|0
1744878900000|2025-04-17 08:35:00|96.2|93.7|96.47|93.97|96.62|94.12|96.16|93.66|0
1744879200000|2025-04-17 08:40:00|96.45|93.95|96.93|94.43|96.93|94.43|96.23|93.73|0
1744879500000|2025-04-17 08:45:00|96.91|94.41|97.5|95|97.72|95.22|96.8|94.3|0
1744879800000|2025-04-17 08:50:00|97.46|94.96|97.82|95.32|98.07|95.57|97.31|94.81|0
1744880100000|2025-04-17 08:55:00|97.87|95.37|97.95|95.45|98.4|95.9|97.74|95.24|0
1744880400000|2025-04-17 09:00:00|97.93|95.43|97.06|94.56|98.47|95.97|97.01|94.51|0
1744880700000|2025-04-17 09:05:00|97.07|94.57|97.4|94.9|97.69|95.19|97|94.5|0
1744881000000|2025-04-17 09:10:00|97.36|94.86|97.13|94.63|97.99|95.49|97.13|94.63|0
1744881300000|2025-04-17 09:15:00|97.11|94.61|97.05|94.55|97.32|94.82|96.97|94.47|0
1744881600000|2025-04-17 09:20:00|97.01|94.51|95.42|92.92|97.05|94.55|95.16|92.66|0
1744881900000|2025-04-17 09:25:00|95.44|92.94|96.11|93.61|96.49|93.99|95.4|92.9|0
1744882200000|2025-04-17 09:30:00|96.04|93.54|96.16|93.66|96.4|93.9|96|93.5|0
1744882500000|2025-04-17 09:35:00|96.12|93.62|95.93|93.43|96.16|93.66|95.76|93.26|0
1744882800000|2025-04-17 09:40:00|96.06|93.56|96.5|94|96.67|94.17|95.91|93.41|0
1744883100000|2025-04-17 09:45:00|96.57|94.07|96.63|94.13|96.93|94.43|96.41|93.91|0
1744883400000|2025-04-17 09:50:00|96.65|94.15|96.7|94.2|97.06|94.56|96.5|94|0
1744883700000|2025-04-17 09:55:00|96.9|94.4|97.08|94.58|97.42|94.92|96.6|94.1|0
1744884000000|2025-04-17 10:00:00|97.04|94.54|98.09|95.59|98.22|95.72|96.93|94.43|0
1744884300000|2025-04-17 10:05:00|97.97|95.47|99.23|96.73|99.23|96.73|97.62|95.12|0
1744884600000|2025-04-17 10:10:00|99.07|96.57|99.65|97.15|99.85|97.35|98.15|95.65|0
1744884900000|2025-04-17 10:15:00|99.7|97.2|100.53|98.03|100.66|98.16|99.27|96.77|0
1744885200000|2025-04-17 10:20:00|100.57|98.07|100.07|97.57|101.15|98.65|100.04|97.54|0
1744885500000|2025-04-17 10:25:00|100.15|97.65|100.41|97.91|100.61|98.11|100.05|97.55|0
1744885800000|2025-04-17 10:30:00|100.33|97.83|100.36|97.86|100.56|98.06|99.92|97.42|0
1744886100000|2025-04-17 10:35:00|100.4|97.9|101.12|98.62|101.18|98.68|100.35|97.85|0
1744886400000|2025-04-17 10:40:00|101.14|98.64|102.34|99.84|102.5|100|101.01|98.51|0
1744886700000|2025-04-17 10:45:00|102.22|99.72|102.37|99.87|102.83|100.33|102.03|99.53|0
1744887000000|2025-04-17 10:50:00|102.39|99.89|101.32|98.82|102.45|99.95|100.99|98.49|0
1744887300000|2025-04-17 10:55:00|101.38|98.88|101.95|99.45|102.89|100.39|101.38|98.88|0
1744887600000|2025-04-17 11:00:00|101.92|99.42|101.34|98.84|102|99.5|101.34|98.84|0
1744887900000|2025-04-17 11:05:00|101.32|98.82|102.99|100.49|102.99|100.49|101.22|98.72|0
1744888200000|2025-04-17 11:10:00|102.93|100.43|104.08|101.58|104.08|101.58|102.59|100.09|0
1744888500000|2025-04-17 11:15:00|104.06|101.56|103.8|101.3|104.34|101.84|103.52|101.02|0
1744888800000|2025-04-17 11:20:00|103.82|101.32|103.91|101.41|104.3|101.8|103.48|100.98|0
1744889100000|2025-04-17 11:25:00|103.93|101.43|102.04|99.54|104.09|101.59|101.82|99.32|0
1744889400000|2025-04-17 11:30:00|102.06|99.56|101.8|99.3|102.1|99.6|101.25|98.75|0
1744889700000|2025-04-17 11:35:00|101.86|99.36|102.77|100.27|103.5|101|101.76|99.26|0
1744890000000|2025-04-17 11:40:00|102.73|100.23|102.55|100.05|103.07|100.57|102.05|99.55|0
1744890300000|2025-04-17 11:45:00|102.61|100.11|102.1|99.6|102.77|100.27|101.65|99.15|0
1744890600000|2025-04-17 11:50:00|102.14|99.64|102.54|100.04|102.7|100.2|101.51|99.01|0
1744890900000|2025-04-17 11:55:00|102.58|100.08|101.86|99.36|102.77|100.27|101.86|99.36|0
1744891200000|2025-04-17 12:00:00|101.88|99.38|99.92|97.42|102.05|99.55|97.66|95.16|0
1744891500000|2025-04-17 12:05:00|99.98|97.48|100.8|98.3|101.04|98.54|99.28|96.78|0
1744891800000|2025-04-17 12:10:00|100.82|98.32|101.51|99.01|102.05|99.55|100.72|98.22|0
1744892100000|2025-04-17 12:15:00|101.14|98.64|100.82|98.32|101.63|99.13|100.6|98.1|0
1744892400000|2025-04-17 12:20:00|100.66|98.16|101.4|98.9|101.42|98.92|100.62|98.12|0
1744892700000|2025-04-17 12:25:00|101.32|98.82|101.56|99.06|101.77|99.27|100.96|98.46|0
1744893000000|2025-04-17 12:30:00|101.59|99.09|99.03|96.53|101.73|99.23|97.82|95.32|0
1744893300000|2025-04-17 12:35:00|99.19|96.69|100.28|97.78|100.36|97.86|98.38|95.88|0
1744893600000|2025-04-17 12:40:00|100.32|97.82|100.69|98.19|101.11|98.61|100.13|97.63|0
1744893900000|2025-04-17 12:45:00|100.63|98.13|100.02|97.52|100.96|98.46|99.98|97.48|0
1744894200000|2025-04-17 12:50:00|100|97.5|99.6|97.1|100.14|97.64|99.29|96.79|0
1744894500000|2025-04-17 12:55:00|99.55|97.05|100.68|98.18|101.04|98.54|99.45|96.95|0
1744894800000|2025-04-17 13:00:00|100.82|98.32|102.98|100.48|103.12|100.62|100.72|98.22|0
1744895100000|2025-04-17 13:05:00|102.66|100.16|102.98|100.48|103.68|101.18|102.14|99.64|0
1744895400000|2025-04-17 13:10:00|103.02|100.52|102.01|99.41|103.95|101.45|101.62|99.12|0
1744895700000|2025-04-17 13:15:00|102|99.4|101.61|99.01|102.26|99.66|101.25|98.65|0
1744896000000|2025-04-17 13:20:00|101.69|99.09|100.22|97.62|101.69|99.09|99.96|97.36|0
1744896300000|2025-04-17 13:25:00|100.3|97.7|102.51|99.91|102.85|100.25|100.3|97.7|0
1744896600000|2025-04-17 13:30:00|102.49|99.89|102.82|100.32|104.22|101.72|100.88|98.38|0
1744896900000|2025-04-17 13:35:00|102.8|100.3|103.94|101.44|104.66|102.16|101.8|99.3|0
1744897200000|2025-04-17 13:40:00|103.96|101.46|101.86|99.36|104.61|102.11|100.56|98.06|0
1744897500000|2025-04-17 13:45:00|101.88|99.38|101.43|98.93|103.87|101.37|101.31|98.81|0
1744897800000|2025-04-17 13:50:00|101.33|98.83|99.2|96.7|101.41|98.91|98.13|95.63|0
1744898100000|2025-04-17 13:55:00|99.13|96.63|99.66|97.16|100.93|98.43|98.73|96.23|0
1744898400000|2025-04-17 14:00:00|99.7|97.2|99.77|97.27|101.3|98.8|98.78|96.28|0
1744898700000|2025-04-17 14:05:00|99.42|96.92|101.87|99.37|102.44|99.94|99.2|96.7|0
1744899000000|2025-04-17 14:10:00|101.77|99.27|101.14|98.64|102.01|99.51|99.3|96.8|0
1744899300000|2025-04-17 14:15:00|101.1|98.6|102.82|100.32|103.29|100.79|100.44|97.94|0
1744899600000|2025-04-17 14:20:00|102.91|100.41|104.33|101.83|104.4|101.9|102.38|99.88|0
1744899900000|2025-04-17 14:25:00|104.29|101.79|105.83|103.33|106.01|103.51|103.57|101.07|0
1744900200000|2025-04-17 14:30:00|105.88|103.38|106.04|103.54|108.12|105.62|105.05|102.55|0
1744900500000|2025-04-17 14:35:00|106.27|103.77|108.09|105.59|108.56|106.06|106.23|103.73|0
1744900800000|2025-04-17 14:40:00|108.02|105.52|104.87|102.37|108.11|105.61|104.61|102.11|0
1744901100000|2025-04-17 14:45:00|104.83|102.33|104.27|101.77|105.3|102.8|103.97|101.47|0
1744901400000|2025-04-17 14:50:00|104.15|101.65|104.5|102|105.79|103.29|103.44|100.94|0
1744901700000|2025-04-17 14:55:00|104.38|101.88|105.86|103.36|106.03|103.53|104.34|101.84|0
1744902000000|2025-04-17 15:00:00|105.99|103.49|104.8|102.3|105.99|103.49|104.48|101.98|0
1744902300000|2025-04-17 15:05:00|104.71|102.21|101.25|98.75|104.84|102.34|99.76|97.26|0
1744902600000|2025-04-17 15:10:00|101.29|98.79|99.68|97.18|101.52|99.02|99.38|96.88|0
1744902900000|2025-04-17 15:15:00|99.56|97.06|98.76|96.26|100.7|98.2|98.32|95.82|0
1744903200000|2025-04-17 15:20:00|98.8|96.3|99.98|97.48|100.81|98.31|98.64|96.14|0
1744903500000|2025-04-17 15:25:00|99.91|97.41|102.37|99.87|102.55|100.05|99.91|97.41|0
1744903800000|2025-04-17 15:30:00|102.33|99.83|100.32|97.82|102.47|99.97|99.71|97.21|0
1744904100000|2025-04-17 15:35:00|100.36|97.86|99.62|97.12|101.37|98.87|98.55|96.05|0
1744904400000|2025-04-17 15:40:00|99.46|96.96|101.55|99.05|101.59|99.09|99.42|96.92|0
1744904700000|2025-04-17 15:45:00|101.43|98.93|101.51|99.01|102.08|99.58|99.79|97.29|0
1744905000000|2025-04-17 15:50:00|101.37|98.87|102.2|99.7|102.38|99.88|99.7|97.2|0
1744905300000|2025-04-17 15:55:00|102.17|99.67|102.07|99.57|102.31|99.81|100.46|97.96|0
1744905600000|2025-04-17 16:00:00|101.94|99.44|102.55|100.05|102.68|100.18|98.66|96.16|0
1744905900000|2025-04-17 16:05:00|102.53|100.03|99.3|96.8|102.99|100.49|97.97|95.47|0
1744906200000|2025-04-17 16:10:00|99.4|96.9|100.07|97.57|103.26|100.76|99.32|96.82|0
1744906500000|2025-04-17 16:15:00|99.93|97.43|97.73|95.23|101.05|98.55|97.33|94.83|0
1744906800000|2025-04-17 16:20:00|97.55|95.05|97.86|95.36|98.75|96.25|97.11|94.61|0
1744907100000|2025-04-17 16:25:00|97.82|95.32|97|94.5|98.11|95.61|96.47|93.97|0
1744907400000|2025-04-17 16:30:00|97.09|94.59|96.21|93.71|97.91|95.41|95.77|93.27|0
1744907700000|2025-04-17 16:35:00|96.25|93.75|97.98|95.48|97.98|95.48|95.37|92.87|0
1744908000000|2025-04-17 16:40:00|97.75|95.25|99.69|97.19|100.23|97.73|97.17|94.67|0
1744908300000|2025-04-17 16:45:00|99.65|97.15|98.06|95.56|100.3|97.8|97.6|95.1|0
1744908600000|2025-04-17 16:50:00|98.04|95.54|96.32|93.82|98.04|95.54|95.89|93.39|0
1744908900000|2025-04-17 16:55:00|96.29|93.79|96|93.5|96.63|94.13|95.03|92.53|0
1744909200000|2025-04-17 17:00:00|96.07|93.57|96.88|94.38|97.31|94.81|95.27|92.77|0
1744909500000|2025-04-17 17:05:00|96.74|94.24|96.44|93.94|97.36|94.86|95.98|93.48|0
1744909800000|2025-04-17 17:10:00|96.36|93.86|97.86|95.36|98.12|95.62|96.32|93.82|0
1744910100000|2025-04-17 17:15:00|97.82|95.32|98.79|96.29|99.29|96.79|97.55|95.05|0
1744910400000|2025-04-17 17:20:00|98.81|96.31|99.53|97.03|100.04|97.54|98.75|96.25|0
1744910700000|2025-04-17 17:25:00|99.51|97.01|100.08|97.58|100.16|97.66|98.34|95.84|0
1744911000000|2025-04-17 17:30:00|100|97.5|97.97|95.47|100.04|97.54|97.72|95.22|0
1744911300000|2025-04-17 17:35:00|98.01|95.51|97.38|94.88|98.34|95.84|97.38|94.88|0
1744911600000|2025-04-17 17:40:00|97.42|94.92|98.27|95.77|99.92|97.42|97.11|94.61|0
1744911900000|2025-04-17 17:45:00|98.35|95.85|97.33|94.83|98.47|95.97|95.37|92.87|0
1744912200000|2025-04-17 17:50:00|97.29|94.79|95.64|93.14|97.42|94.92|95.17|92.67|0
1744912500000|2025-04-17 17:55:00|95.67|93.17|95.92|93.42|96.1|93.6|94.61|92.11|0
1744912800000|2025-04-17 18:00:00|96.06|93.56|94.42|91.92|96.42|93.92|94.22|91.72|0
1744913100000|2025-04-17 18:05:00|94.26|91.76|94.15|91.65|94.57|92.07|93.52|91.02|0
1744913400000|2025-04-17 18:10:00|94.11|91.61|95.36|92.86|95.6|93.1|93.3|90.8|0
1744913700000|2025-04-17 18:15:00|95.28|92.78|94.15|91.65|95.84|93.34|94.07|91.57|0
1744914000000|2025-04-17 18:20:00|94.23|91.73|93.43|90.93|94.34|91.84|92.99|90.49|0
1744914300000|2025-04-17 18:25:00|93.39|90.89|94.73|92.23|94.91|92.41|92.86|90.36|0
1744914600000|2025-04-17 18:30:00|94.75|92.25|94.14|91.64|94.94|92.44|93.11|90.61|0
1744914900000|2025-04-17 18:35:00|94.03|91.53|93.23|90.73|94.32|91.82|93.23|90.73|0
1744915200000|2025-04-17 18:40:00|93.19|90.69|93.88|91.38|94.29|91.79|93.19|90.69|0
1744915500000|2025-04-17 18:45:00|93.93|91.43|95.5|93|95.58|93.08|92.92|90.42|0
1744915800000|2025-04-17 18:50:00|95.54|93.04|95.37|92.87|96.96|94.46|94.03|91.53|0
1744916100000|2025-04-17 18:55:00|95.5|93|96.72|94.22|96.9|94.4|95.37|92.87|0
1744916400000|2025-04-17 19:00:00|96.68|94.18|97.15|94.65|97.66|95.16|96.33|93.83|0
1744916700000|2025-04-17 19:05:00|97.17|94.67|97.27|94.77|97.89|95.39|96.96|94.46|0
1744917000000|2025-04-17 19:10:00|97.39|94.89|99.34|96.84|99.55|97.05|96.92|94.42|0
1744917300000|2025-04-17 19:15:00|99.11|96.61|98.97|96.47|100.25|97.75|98.62|96.12|0
1744917600000|2025-04-17 19:20:00|98.85|96.35|98.24|95.74|100.5|98|97.68|95.18|0
1744917900000|2025-04-17 19:25:00|98.28|95.78|99.26|96.76|99.34|96.84|97.68|95.18|0
1744918200000|2025-04-17 19:30:00|99.3|96.8|97.42|94.92|99.54|97.04|97.1|94.6|0
1744918500000|2025-04-17 19:35:00|97.34|94.84|97.44|94.94|98.45|95.95|96.92|94.42|0
1744918800000|2025-04-17 19:40:00|97.4|94.9|97.51|95.01|98.85|96.35|96.42|93.92|0
1744919100000|2025-04-17 19:45:00|97.39|94.89|99.1|96.6|99.25|96.75|97.18|94.68|0
1744919400000|2025-04-17 19:50:00|98.76|96.26|97.56|95.06|100.35|97.85|97.48|94.98|0
1744919700000|2025-04-17 19:55:00|97.54|95.04|97.86|95.36|99.62|97.12|97.25|94.75|0
1744920000000|2025-04-17 20:00:00|98.22|95.72|96.04|93.54|99.02|96.52|93.58|91.08|0
1744920300000|2025-04-17 20:05:00|95.49|92.99|97.46|94.96|97.85|95.35|95.49|92.99|0
1744920600000|2025-04-17 20:10:00|97.65|95.15|95.71|93.21|98.16|95.66|95.61|93.11|0
1744920900000|2025-04-17 20:15:00|95.52|93.02|95.12|92.62|95.67|93.17|95.12|92.62|0
1745194500000|2025-04-21 00:15:00|100.79|98.29|100.95|98.45|101.12|98.62|100.79|98.29|0
1745194800000|2025-04-21 00:20:00|100.93|98.43|99.65|97.15|101|98.5|98.54|96.04|0
1745195100000|2025-04-21 00:25:00|99.69|97.19|99.7|97.2|100|97.5|99.6|97.1|0
1745195400000|2025-04-21 00:30:00|99.65|97.15|100.1|97.6|100.54|98.04|99.64|97.14|0
1745195700000|2025-04-21 00:35:00|100.21|97.71|100.4|97.9|100.59|98.09|99.86|97.36|0
1745196000000|2025-04-21 00:40:00|100.38|97.88|99.84|97.34|100.53|98.03|99.42|96.92|0
1745196300000|2025-04-21 00:45:00|99.88|97.38|100.56|98.06|100.81|98.31|99.86|97.36|0
1745196600000|2025-04-21 00:50:00|100.58|98.08|101.69|99.19|101.77|99.27|100.58|98.08|0
1745196900000|2025-04-21 00:55:00|101.71|99.21|102.78|100.28|102.78|100.28|101.67|99.17|0
1745197200000|2025-04-21 01:00:00|102.74|100.24|103.18|100.68|103.18|100.68|102.64|100.14|0
1745197500000|2025-04-21 01:05:00|103.3|100.8|104.62|102.12|104.62|102.12|103.13|100.63|0
1745197800000|2025-04-21 01:10:00|104.58|102.08|104.37|101.87|104.99|102.49|104.23|101.73|0
1745198100000|2025-04-21 01:15:00|104.41|101.91|105.23|102.73|105.47|102.97|104.22|101.72|0
1745198400000|2025-04-21 01:20:00|105.19|102.69|104.51|102.01|105.23|102.73|104.38|101.88|0
1745198700000|2025-04-21 01:25:00|104.45|101.95|104.69|102.19|104.83|102.33|104.38|101.88|0
1745199000000|2025-04-21 01:30:00|104.71|102.21|103.93|101.43|104.75|102.25|103.8|101.3|0
1745199300000|2025-04-21 01:35:00|103.91|101.41|103.4|100.9|103.93|101.43|103.37|100.87|0
1745199600000|2025-04-21 01:40:00|103.42|100.92|102.99|100.49|103.44|100.94|102.89|100.39|0
1745199900000|2025-04-21 01:45:00|102.97|100.47|102.96|100.46|103.08|100.58|102.88|100.38|0
1745200200000|2025-04-21 01:50:00|102.99|100.49|104.52|102.02|105.11|102.61|102.93|100.43|0
1745200500000|2025-04-21 01:55:00|104.47|101.97|104.77|102.27|105.01|102.51|104.43|101.93|0
1745200800000|2025-04-21 02:00:00|104.66|102.16|103.94|101.44|105|102.5|103.36|100.86|0
1745201100000|2025-04-21 02:05:00|103.93|101.43|103.79|101.29|103.97|101.47|103.71|101.21|0
1745201400000|2025-04-21 02:10:00|103.85|101.35|104.03|101.53|104.2|101.7|103.81|101.31|0
1745201700000|2025-04-21 02:15:00|104|101.5|104.4|101.9|104.44|101.94|103.72|101.22|0
1745202000000|2025-04-21 02:20:00|104.38|101.88|104.89|102.39|104.98|102.48|104.25|101.75|0
1745202300000|2025-04-21 02:25:00|104.85|102.35|104.88|102.38|105.23|102.73|104.57|102.07|0
1745202600000|2025-04-21 02:30:00|104.8|102.3|105.14|102.64|105.35|102.85|104.54|102.04|0
1745202900000|2025-04-21 02:35:00|105.18|102.68|108.31|105.81|108.59|106.09|105.14|102.64|0
1745203200000|2025-04-21 02:40:00|108.35|105.85|108.18|105.68|108.57|106.07|107.89|105.39|0
1745203500000|2025-04-21 02:45:00|108.22|105.72|108.96|106.46|109.22|106.72|108.06|105.56|0
1745203800000|2025-04-21 02:50:00|108.89|106.39|107.68|105.18|108.89|106.39|107.44|104.94|0
1745204100000|2025-04-21 02:55:00|107.7|105.2|107.85|105.35|107.93|105.43|107.53|105.03|0
1745204400000|2025-04-21 03:00:00|107.83|105.33|107.69|105.19|108.01|105.51|107.37|104.87|0
1745204700000|2025-04-21 03:05:00|107.8|105.3|108.01|105.51|108.29|105.79|107.54|105.04|0
1745205000000|2025-04-21 03:10:00|108.04|105.54|107.83|105.33|108.51|106.01|107.83|105.33|0
1745205300000|2025-04-21 03:15:00|107.81|105.31|107.23|104.73|107.85|105.35|107.01|104.51|0
1745205600000|2025-04-21 03:20:00|107.26|104.76|107.15|104.65|107.51|105.01|107.1|104.6|0
1745205900000|2025-04-21 03:25:00|107.12|104.62|106.96|104.46|107.36|104.86|106.96|104.46|0
1745206200000|2025-04-21 03:30:00|106.94|104.44|107.87|105.37|108.03|105.53|106.78|104.28|0
1745206500000|2025-04-21 03:35:00|107.94|105.44|107.75|105.25|107.97|105.47|107.71|105.21|0
1745206800000|2025-04-21 03:40:00|107.73|105.23|107.74|105.24|107.96|105.46|107.61|105.11|0
1745207100000|2025-04-21 03:45:00|107.72|105.22|107.68|105.18|107.8|105.3|107.35|104.85|0
1745207400000|2025-04-21 03:50:00|107.7|105.2|107.85|105.35|108.02|105.52|107.54|105.04|0
1745207700000|2025-04-21 03:55:00|107.79|105.29|107.87|105.37|108.1|105.6|107.72|105.22|0
1745208000000|2025-04-21 04:00:00|107.89|105.39|107.62|105.12|108.05|105.55|107.58|105.08|0
1745208300000|2025-04-21 04:05:00|107.64|105.14|106.57|104.07|107.77|105.27|106.48|103.98|0
1745208600000|2025-04-21 04:10:00|106.55|104.05|106.94|104.44|106.99|104.49|106.53|104.03|0
1745208900000|2025-04-21 04:15:00|106.96|104.46|107.12|104.62|107.21|104.71|106.91|104.41|0
1745209200000|2025-04-21 04:20:00|107.08|104.58|106.95|104.45|107.13|104.63|106.94|104.44|0
1745209500000|2025-04-21 04:25:00|106.93|104.43|106.53|104.03|106.96|104.46|106.42|103.92|0
1745209800000|2025-04-21 04:30:00|106.51|104.01|106.76|104.26|106.99|104.49|106.47|103.97|0
1745210100000|2025-04-21 04:35:00|106.81|104.31|106.39|103.89|106.85|104.35|106.37|103.87|0
1745210400000|2025-04-21 04:40:00|106.41|103.91|107.08|104.58|107.28|104.78|106.41|103.91|0
1745210700000|2025-04-21 04:45:00|107.1|104.6|106.89|104.39|107.31|104.81|106.62|104.12|0
1745211000000|2025-04-21 04:50:00|106.9|104.4|106.9|104.4|106.92|104.42|106.62|104.12|0
1745211300000|2025-04-21 04:55:00|106.85|104.35|106.99|104.49|107.26|104.76|106.82|104.32|0
1745211600000|2025-04-21 05:00:00|107.04|104.54|106.61|104.11|107.04|104.54|106.54|104.04|0
1745211900000|2025-04-21 05:05:00|106.59|104.09|106.61|104.11|106.79|104.29|106.43|103.93|0
1745212200000|2025-04-21 05:10:00|106.64|104.14|106.82|104.32|107.03|104.53|106.51|104.01|0
1745212500000|2025-04-21 05:15:00|106.86|104.36|106.48|103.98|106.91|104.41|106.31|103.81|0
1745212800000|2025-04-21 05:20:00|106.5|104|106.38|103.88|106.58|104.08|106.32|103.82|0
1745213100000|2025-04-21 05:25:00|106.39|103.89|106.77|104.27|107.13|104.63|106.35|103.85|0
1745213400000|2025-04-21 05:30:00|106.73|104.23|106.84|104.34|106.94|104.44|106.63|104.13|0
1745213700000|2025-04-21 05:35:00|106.82|104.32|107.12|104.62|107.24|104.74|106.8|104.3|0
1745214000000|2025-04-21 05:40:00|107.09|104.59|105.25|102.75|107.09|104.59|105.21|102.71|0
1745214300000|2025-04-21 05:45:00|105.27|102.77|105.54|103.04|105.63|103.13|105.27|102.77|0
1745214600000|2025-04-21 05:50:00|105.62|103.12|105.55|103.05|105.62|103.12|105.45|102.95|0
1745214900000|2025-04-21 05:55:00|105.53|103.03|105.62|103.12|105.67|103.17|105.45|102.95|0
1745215200000|2025-04-21 06:00:00|105.6|103.1|105.38|102.88|105.68|103.18|105.3|102.8|0
1745215500000|2025-04-21 06:05:00|105.42|102.92|104.87|102.37|105.5|103|104.78|102.28|0
1745215800000|2025-04-21 06:10:00|104.92|102.42|104.85|102.35|104.96|102.46|104.72|102.22|0
1745216100000|2025-04-21 06:15:00|104.83|102.33|105.28|102.78|105.32|102.82|104.76|102.26|0
1745216400000|2025-04-21 06:20:00|105.23|102.73|105.31|102.81|105.54|103.04|105.23|102.73|0
1745216700000|2025-04-21 06:25:00|105.29|102.79|105.11|102.61|105.53|103.03|104.53|102.03|0
1745217000000|2025-04-21 06:30:00|104.97|102.47|105.31|102.81|105.6|103.1|104.94|102.44|0
1745217300000|2025-04-21 06:35:00|105.33|102.83|105.79|103.29|105.99|103.49|105.14|102.64|0
1745217600000|2025-04-21 06:40:00|105.82|103.32|106.41|103.91|106.53|104.03|105.67|103.17|0
1745217900000|2025-04-21 06:45:00|106.47|103.97|105.88|103.38|106.49|103.99|105.75|103.25|0
1745218200000|2025-04-21 06:50:00|105.83|103.33|105.45|102.95|106.06|103.56|105.45|102.95|0
1745218500000|2025-04-21 06:55:00|105.47|102.97|105.36|102.86|105.51|103.01|105.2|102.7|0
1745218800000|2025-04-21 07:00:00|105.42|102.92|105.84|103.34|105.96|103.46|105.01|102.51|0
1745219100000|2025-04-21 07:05:00|105.86|103.36|106.17|103.67|106.17|103.67|105.73|103.23|0
1745219400000|2025-04-21 07:10:00|106.3|103.8|107.14|104.64|107.6|105.1|106.12|103.62|0
1745219700000|2025-04-21 07:15:00|107.16|104.66|106.95|104.45|107.37|104.87|106.66|104.16|0
1745220000000|2025-04-21 07:20:00|106.98|104.48|107.31|104.81|107.7|105.2|106.93|104.43|0
1745220300000|2025-04-21 07:25:00|107.27|104.77|107.78|105.28|108.03|105.53|106.87|104.37|0
1745220600000|2025-04-21 07:30:00|107.74|105.24|107.57|105.07|107.74|105.24|107.24|104.74|0
1745220900000|2025-04-21 07:35:00|107.49|104.99|107.52|105.02|107.64|105.14|107.33|104.83|0
1745221200000|2025-04-21 07:40:00|107.57|105.07|107.47|104.97|107.73|105.23|107.47|104.97|0
1745221500000|2025-04-21 07:45:00|107.49|104.99|107.16|104.66|107.6|105.1|106.88|104.38|0
1745221800000|2025-04-21 07:50:00|107.18|104.68|107.69|105.19|107.69|105.19|106.91|104.41|0
1745222100000|2025-04-21 07:55:00|107.66|105.16|108.42|105.92|108.67|106.17|107.41|104.91|0
1745222400000|2025-04-21 08:00:00|108.22|105.72|107.14|104.64|108.72|106.22|107.08|104.58|0
1745222700000|2025-04-21 08:05:00|107.34|104.84|107.15|104.65|107.45|104.95|106.82|104.32|0
1745223000000|2025-04-21 08:10:00|107.2|104.7|107.65|105.15|107.86|105.36|107.15|104.65|0
1745223300000|2025-04-21 08:15:00|107.7|105.2|107.79|105.29|108.11|105.61|107.53|105.03|0
1745223600000|2025-04-21 08:20:00|107.77|105.27|107.53|105.03|107.96|105.46|107.33|104.83|0
1745223900000|2025-04-21 08:25:00|107.51|105.01|107.56|105.06|107.6|105.1|107.23|104.73|0
1745224200000|2025-04-21 08:30:00|107.51|105.01|106.78|104.28|107.56|105.06|106.65|104.15|0
1745224500000|2025-04-21 08:35:00|106.74|104.24|107.03|104.53|107.1|104.6|106.66|104.16|0
1745224800000|2025-04-21 08:40:00|107.01|104.51|107.19|104.69|107.25|104.75|106.85|104.35|0
1745225100000|2025-04-21 08:45:00|107.23|104.73|107.29|104.79|107.45|104.95|107.14|104.64|0
1745225400000|2025-04-21 08:50:00|107.33|104.83|107.55|105.05|107.55|105.05|107.21|104.71|0
1745225700000|2025-04-21 08:55:00|107.61|105.11|107.31|104.81|108.04|105.54|107.28|104.78|0
1745226000000|2025-04-21 09:00:00|107.27|104.77|107.48|104.98|107.62|105.12|107.17|104.67|0
1745226300000|2025-04-21 09:05:00|107.44|104.94|107.73|105.23|107.84|105.34|107.44|104.94|0
1745226600000|2025-04-21 09:10:00|107.75|105.25|108.65|106.15|108.82|106.32|107.75|105.25|0
1745226900000|2025-04-21 09:15:00|108.63|106.13|108.62|106.12|108.99|106.49|108.52|106.02|0
1745227200000|2025-04-21 09:20:00|108.59|106.09|108.56|106.06|108.74|106.24|108.49|105.99|0
1745227500000|2025-04-21 09:25:00|108.54|106.04|107.62|105.12|108.69|106.19|107.57|105.07|0
1745227800000|2025-04-21 09:30:00|107.6|105.1|108.17|105.67|108.21|105.71|107.6|105.1|0
1745228100000|2025-04-21 09:35:00|108.16|105.66|108.08|105.58|108.18|105.68|107.86|105.36|0
1745228400000|2025-04-21 09:40:00|108.06|105.56|108.49|105.99|108.54|106.04|108.04|105.54|0
1745228700000|2025-04-21 09:45:00|108.51|106.01|108.05|105.55|108.66|106.16|107.81|105.31|0
1745229000000|2025-04-21 09:50:00|108.08|105.58|107.86|105.36|108.09|105.59|107.62|105.12|0
1745229300000|2025-04-21 09:55:00|107.84|105.34|107.37|104.87|107.94|105.44|107.37|104.87|0
1745229600000|2025-04-21 10:00:00|107.39|104.89|107.32|104.82|107.45|104.95|107.24|104.74|0
1745229900000|2025-04-21 10:05:00|107.25|104.75|106.85|104.35|107.34|104.84|106.38|103.88|0
1745230200000|2025-04-21 10:10:00|106.87|104.37|106.84|104.34|107.11|104.61|106.51|104.01|0
1745230500000|2025-04-21 10:15:00|106.86|104.36|106.95|104.45|107.01|104.51|106.8|104.3|0
1745230800000|2025-04-21 10:20:00|107.16|104.66|107.01|104.51|107.33|104.83|106.92|104.42|0
1745231100000|2025-04-21 10:25:00|106.9|104.4|107.52|105.02|107.66|105.16|106.88|104.38|0
1745231400000|2025-04-21 10:30:00|107.54|105.04|107.78|105.28|108.2|105.7|107.54|105.04|0
1745231700000|2025-04-21 10:35:00|107.73|105.23|107.23|104.73|107.93|105.43|107.18|104.68|0
1745232000000|2025-04-21 10:40:00|107.25|104.75|106.96|104.46|107.4|104.9|106.84|104.34|0
1745232300000|2025-04-21 10:45:00|106.9|104.4|106.29|103.79|107.04|104.54|106.18|103.68|0
1745232600000|2025-04-21 10:50:00|106.38|103.88|106.33|103.83|106.43|103.93|106.17|103.67|0
1745232900000|2025-04-21 10:55:00|106.4|103.9|105.5|103|106.4|103.9|105.5|103|0
1745233200000|2025-04-21 11:00:00|105.06|102.56|104.37|101.87|105.27|102.77|104.18|101.68|0
1745233500000|2025-04-21 11:05:00|104.39|101.89|104.26|101.76|104.75|102.25|104.13|101.63|0
1745233800000|2025-04-21 11:10:00|104.24|101.74|105.45|102.95|105.49|102.99|104.19|101.69|0
1745234100000|2025-04-21 11:15:00|105.43|102.93|106.15|103.65|106.15|103.65|105.33|102.83|0
1745234400000|2025-04-21 11:20:00|106.04|103.54|109.39|106.89|110.02|107.52|106.04|103.54|0
1745234700000|2025-04-21 11:25:00|109.56|107.06|108.62|106.12|110.23|107.73|108.56|106.06|0
1745235000000|2025-04-21 11:30:00|108.73|106.23|108.78|106.28|109.41|106.91|108.58|106.08|0
1745235300000|2025-04-21 11:35:00|108.82|106.32|109.6|107.1|109.89|107.39|108.64|106.14|0
1745235600000|2025-04-21 11:40:00|109.63|107.13|109.55|107.05|109.63|107.13|108.4|105.9|0
1745235900000|2025-04-21 11:45:00|109.51|107.01|109.42|106.92|109.72|107.22|109.24|106.74|0
1745236200000|2025-04-21 11:50:00|109.31|106.81|109.77|107.27|110.27|107.77|109.23|106.73|0
1745236500000|2025-04-21 11:55:00|109.8|107.3|108.64|106.14|109.96|107.46|108.57|106.07|0
1745236800000|2025-04-21 12:00:00|108.79|106.29|108.68|106.18|109.01|106.51|108.24|105.74|0
1745237100000|2025-04-21 12:05:00|108.66|106.16|108.48|105.98|108.87|106.37|108.15|105.65|0
1745237400000|2025-04-21 12:10:00|108.55|106.05|107.46|104.96|108.61|106.11|107.36|104.86|0
1745237700000|2025-04-21 12:15:00|107.42|104.92|107.7|105.2|107.85|105.35|107.17|104.67|0
1745238000000|2025-04-21 12:20:00|107.65|105.15|107.37|104.87|107.99|105.49|107.33|104.83|0
1745238300000|2025-04-21 12:25:00|107.33|104.83|106.28|103.78|107.43|104.93|106.25|103.75|0
1745238600000|2025-04-21 12:30:00|106.26|103.76|106.23|103.73|106.76|104.26|105.69|103.19|0
1745238900000|2025-04-21 12:35:00|106.18|103.68|105.32|102.82|106.29|103.79|105.19|102.69|0
1745239200000|2025-04-21 12:40:00|105.28|102.78|105.59|103.09|105.72|103.22|105.05|102.55|0
1745239500000|2025-04-21 12:45:00|105.55|103.05|105.01|102.51|105.75|103.25|105.01|102.51|0
1745239800000|2025-04-21 12:50:00|104.97|102.47|105.9|103.4|105.94|103.44|104.93|102.43|0
1745240100000|2025-04-21 12:55:00|105.88|103.38|105.8|103.3|106.08|103.58|105.58|103.08|0
1745240400000|2025-04-21 13:00:00|105.82|103.32|106.24|103.74|106.25|103.75|105.62|103.12|0
1745240700000|2025-04-21 13:05:00|106.16|103.66|106.91|104.41|106.96|104.46|105.97|103.47|0
1745241000000|2025-04-21 13:10:00|106.88|104.38|107.06|104.46|107.1|104.54|106.45|103.95|0
1745241300000|2025-04-21 13:15:00|107.04|104.44|106.75|104.15|107.1|104.5|106.63|104.03|0
1745241600000|2025-04-21 13:20:00|106.71|104.11|106.84|104.24|107.06|104.46|106.45|103.85|0
1745241900000|2025-04-21 13:25:00|106.69|104.09|105.97|103.37|106.88|104.28|105.85|103.25|0
1745242200000|2025-04-21 13:30:00|104.7|102.2|106.46|103.96|107.39|104.89|104.66|102.16|0
1745242500000|2025-04-21 13:35:00|106.3|103.8|107.97|105.47|109.66|107.16|106.17|103.67|0
1745242800000|2025-04-21 13:40:00|107.92|105.42|108.75|106.25|109.45|106.95|107.92|105.42|0
1745243100000|2025-04-21 13:45:00|108.84|106.34|108.92|106.42|109.99|107.49|108.02|105.52|0
1745243400000|2025-04-21 13:50:00|108.79|106.29|109.9|107.4|110.33|107.83|107.76|105.26|0
1745243700000|2025-04-21 13:55:00|109.95|107.45|112.51|110.01|112.61|110.11|109.9|107.4|0
1745244000000|2025-04-21 14:00:00|112.9|110.4|113.91|111.41|115.09|112.59|112.65|110.15|0
1745244300000|2025-04-21 14:05:00|113.98|111.48|114.58|112.08|114.83|112.33|113.68|111.18|0
1745244600000|2025-04-21 14:10:00|114.54|112.04|113.61|111.11|114.54|112.04|113.44|110.94|0
1745244900000|2025-04-21 14:15:00|113.71|111.21|116.35|113.85|117.17|114.67|113.43|110.93|0
1745245200000|2025-04-21 14:20:00|116.49|113.99|116.83|114.33|116.96|114.46|115.95|113.45|0
1745245500000|2025-04-21 14:25:00|116.79|114.29|116.13|113.63|116.85|114.35|115.73|113.23|0
1745245800000|2025-04-21 14:30:00|116.18|113.68|116.44|113.94|116.95|114.45|115.69|113.19|0
1745246100000|2025-04-21 14:35:00|116.49|113.99|113.62|111.12|116.49|113.99|113.53|111.03|0
1745246400000|2025-04-21 14:40:00|113.67|111.17|115.53|113.03|115.62|113.12|112.6|110.1|0
1745246700000|2025-04-21 14:45:00|115.28|112.78|117.01|114.51|117.02|114.52|114.56|112.06|0
1745247000000|2025-04-21 14:50:00|117.16|114.66|117.08|114.58|117.74|115.24|116.66|114.16|0
1745247300000|2025-04-21 14:55:00|117.17|114.67|117.89|115.39|118.06|115.56|116.96|114.46|0
1745247600000|2025-04-21 15:00:00|117.75|115.25|119.16|116.66|119.38|116.88|116.96|114.46|0
1745247900000|2025-04-21 15:05:00|119.06|116.56|118.76|116.26|119.63|117.13|118.2|115.7|0
1745248200000|2025-04-21 15:10:00|118.81|116.31|120.1|117.6|120.15|117.65|118.22|115.72|0
1745248500000|2025-04-21 15:15:00|120.19|117.69|118.87|116.37|120.41|117.91|118.74|116.24|0
1745248800000|2025-04-21 15:20:00|118.92|116.42|120.23|117.73|120.66|118.16|118.54|116.04|0
1745249100000|2025-04-21 15:25:00|120.28|117.78|121.8|119.3|121.99|119.49|119.94|117.44|0
1745249400000|2025-04-21 15:30:00|121.46|118.96|123.46|120.96|123.76|121.26|118.5|116|0
1745249700000|2025-04-21 15:35:00|123.38|120.88|122.98|120.48|123.63|121.13|122.82|120.32|0
1745250000000|2025-04-21 15:40:00|123.03|120.53|124.06|121.56|124.23|121.73|122.81|120.31|0
1745250300000|2025-04-21 15:45:00|124.14|121.64|125.46|122.96|126.13|123.63|123.78|121.28|0
1745250600000|2025-04-21 15:50:00|125.42|122.92|125.93|123.43|126.42|123.92|125.32|122.82|0
1745250900000|2025-04-21 15:55:00|126.01|123.51|126.27|123.77|126.77|124.27|125.99|123.49|0
1745251200000|2025-04-21 16:00:00|126.33|123.83|124.56|122.06|126.33|123.83|124.34|121.84|0
1745251500000|2025-04-21 16:05:00|124.51|122.01|123.94|121.44|124.62|122.12|123.66|121.16|0
1745251800000|2025-04-21 16:10:00|123.99|121.49|122.93|120.43|124.4|121.9|122.74|120.24|0
1745252100000|2025-04-21 16:15:00|123.08|120.58|124.01|121.51|124.52|122.02|122.75|120.25|0
1745252400000|2025-04-21 16:20:00|124.06|121.56|123.72|121.22|124.37|121.87|123.08|120.58|0
1745252700000|2025-04-21 16:25:00|123.67|121.17|123.6|121.1|124.37|121.87|123.24|120.74|0
1745253000000|2025-04-21 16:30:00|123.65|121.15|121.87|119.37|123.83|121.33|121.22|118.72|0
1745253300000|2025-04-21 16:35:00|121.55|119.05|120.6|118.1|121.89|119.39|120.39|117.89|0
1745253600000|2025-04-21 16:40:00|120.55|118.05|120.41|117.91|120.55|118.05|119.51|117.01|0
1745253900000|2025-04-21 16:45:00|120.31|117.81|121.61|119.11|121.81|119.31|120.07|117.57|0
1745254200000|2025-04-21 16:50:00|121.66|119.16|123.65|121.15|123.75|121.25|121.56|119.06|0
1745254500000|2025-04-21 16:55:00|123.75|121.25|124.29|121.79|124.48|121.98|123.75|121.25|0
1745254800000|2025-04-21 17:00:00|124.33|121.83|126.74|124.24|127.04|124.54|123.25|120.75|0
1745255100000|2025-04-21 17:05:00|126.84|124.34|127.01|124.51|127.46|124.96|126.17|123.67|0
1745255400000|2025-04-21 17:10:00|127.21|124.71|127.93|125.43|128.16|125.66|126.92|124.42|0
1745255700000|2025-04-21 17:15:00|127.98|125.48|127.15|124.65|128.4|125.9|126.65|124.15|0
1745256000000|2025-04-21 17:20:00|127.1|124.6|127.13|124.63|127.18|124.68|125.62|123.12|0
1745256300000|2025-04-21 17:25:00|127.18|124.68|127.49|124.99|127.96|125.46|126.57|124.07|0
1745256600000|2025-04-21 17:30:00|127.54|125.04|127.62|125.12|127.9|125.4|126.53|124.03|0
1745256900000|2025-04-21 17:35:00|127.67|125.17|127.67|125.17|127.82|125.32|126.4|123.9|0
1745257200000|2025-04-21 17:40:00|127.57|125.07|127.95|125.45|128.86|126.36|127.11|124.61|0
1745257500000|2025-04-21 17:45:00|128.05|125.55|130.07|127.57|130.07|127.57|127.76|125.26|0
1745257800000|2025-04-21 17:50:00|129.96|127.46|130.03|127.53|130.12|127.62|129.24|126.74|0
1745258100000|2025-04-21 17:55:00|130.16|127.66|130.76|128.26|131.17|128.67|129.59|127.09|0
1745258400000|2025-04-21 18:00:00|130.66|128.16|131.61|129.11|131.61|129.11|130.35|127.85|0
1745258700000|2025-04-21 18:05:00|131.58|129.08|130.8|128.3|131.86|129.36|130.58|128.08|0
1745259000000|2025-04-21 18:10:00|130.85|128.35|130.89|128.39|131.49|128.99|130.41|127.91|0
1745259300000|2025-04-21 18:15:00|130.94|128.44|129.45|126.95|131.1|128.6|128.73|126.23|0
1745259600000|2025-04-21 18:20:00|129.4|126.9|129.71|127.21|130.24|127.74|129.2|126.7|0
1745259900000|2025-04-21 18:25:00|129.86|127.36|128.48|125.98|129.86|127.36|128.4|125.9|0
1745260200000|2025-04-21 18:30:00|128.4|125.9|127.54|125.04|128.5|126|126.83|124.33|0
1745260500000|2025-04-21 18:35:00|127.49|124.99|128.15|125.65|128.5|126|127.12|124.62|0
1745260800000|2025-04-21 18:40:00|128.2|125.7|129.96|127.46|130.07|127.57|127.9|125.4|0
1745261100000|2025-04-21 18:45:00|130.01|127.51|130.05|127.55|130.69|128.19|129.45|126.95|0
1745261400000|2025-04-21 18:50:00|129.95|127.45|131.35|128.85|131.35|128.85|129.95|127.45|0
1745261700000|2025-04-21 18:55:00|131.4|128.9|131.42|128.92|131.59|129.09|130.59|128.09|0
1745262000000|2025-04-21 19:00:00|131.57|129.07|129.5|127|131.65|129.15|129.1|126.6|0
1745262300000|2025-04-21 19:05:00|129.35|126.85|128.94|126.44|129.35|126.85|128.2|125.7|0
1745262600000|2025-04-21 19:10:00|128.79|126.29|128.16|125.66|128.89|126.39|127.48|124.98|0
1745262900000|2025-04-21 19:15:00|127.91|125.41|127.06|124.56|128.59|126.09|126.97|124.47|0
1745263200000|2025-04-21 19:20:00|127.01|124.51|126.18|123.68|127.16|124.66|125.55|123.05|0
1745263500000|2025-04-21 19:25:00|126.08|123.58|127.19|124.69|127.85|125.35|125.94|123.44|0
1745263800000|2025-04-21 19:30:00|127.09|124.59|125.78|123.28|127.31|124.81|125.78|123.28|0
1745264100000|2025-04-21 19:35:00|125.88|123.38|123.86|121.36|126.11|123.61|122.67|120.17|0
1745264400000|2025-04-21 19:40:00|123.76|121.26|122.96|120.46|123.76|121.26|122.48|119.98|0
1745264700000|2025-04-21 19:45:00|123.06|120.56|122.72|120.22|124.7|122.2|122.57|120.07|0
1745265000000|2025-04-21 19:50:00|122.64|120.14|121.05|118.55|123.57|121.07|120.53|118.03|0
1745265300000|2025-04-21 19:55:00|120.76|118.26|120.26|117.76|120.99|118.49|118.59|116.09|0
1745265600000|2025-04-21 20:00:00|120.83|118.33|121.66|119.16|121.95|119.45|120.12|117.62|0
1745265900000|2025-04-21 20:05:00|121.56|119.06|120.39|117.89|122.19|119.69|120.01|117.51|0
1745266200000|2025-04-21 20:10:00|120.43|117.93|120.65|118.15|121.21|118.71|120.11|117.61|0
1745266500000|2025-04-21 20:15:00|120.75|118.25|121.15|118.65|121.2|118.7|120.65|118.15|0
1745266800000|2025-04-21 20:20:00|121.34|118.84|120.89|118.39|121.34|118.84|120.52|118.02|0
1745267100000|2025-04-21 20:25:00|120.91|118.41|121.33|118.83|121.42|118.92|120.52|118.02|0
1745267400000|2025-04-21 20:30:00|121.3|118.8|120.93|118.43|121.35|118.85|120.76|118.26|0
1745267700000|2025-04-21 20:35:00|120.88|118.38|120.89|118.39|120.98|118.48|120.49|117.99|0
1745268000000|2025-04-21 20:40:00|120.94|118.44|120.99|118.49|121.11|118.61|120.74|118.24|0
1745268300000|2025-04-21 20:45:00|120.94|118.44|120.15|117.65|120.94|118.44|120.02|117.52|0
1745268600000|2025-04-21 20:50:00|120.1|117.6|120.49|117.99|120.49|117.99|119.73|117.23|0
1745268900000|2025-04-21 20:55:00|120.44|117.94|120.25|117.65|120.73|118.13|120.25|117.65|0
1745269200000|2025-04-21 21:00:00|120.36|117.76|120.51|117.91|120.52|117.92|120.36|117.76|0
1745269500000|2025-04-21 21:05:00|120.35|117.75|120.42|117.82|120.42|117.82|120.33|117.73|0
1745269800000|2025-04-21 21:10:00|120.5|117.9|120.27|117.67|120.5|117.9|120.27|117.67|0
1745270100000|2025-04-21 21:15:00|120.25|117.65|120.33|117.73|120.37|117.77|120.25|117.65|0
1745270400000|2025-04-21 21:20:00|120.4|117.8|120.33|117.73|120.4|117.8|120.32|117.72|0
1745270700000|2025-04-21 21:25:00|120.4|117.8|120.38|117.78|120.4|117.8|120.33|117.73|0
1745271000000|2025-04-21 21:30:00|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1745271300000|2025-04-21 21:35:00|120.35|117.75|120.16|117.56|120.35|117.75|120.03|117.43|0
1745271900000|2025-04-21 21:45:00|120.17|117.57|120.32|117.72|120.4|117.8|120.16|117.56|0
1745272200000|2025-04-21 21:50:00|120.31|117.71|120.28|117.68|120.31|117.71|120.26|117.66|0
1745272500000|2025-04-21 21:55:00|120.34|117.74|120.32|117.72|120.43|117.83|120.28|117.68|0
1745272800000|2025-04-21 22:00:00|119.9|117.3|121.16|118.56|121.48|118.88|119.57|116.97|0
1745273100000|2025-04-21 22:05:00|121.14|118.54|121.21|118.61|121.72|119.12|120.56|117.96|0
1745273400000|2025-04-21 22:10:00|121.06|118.46|121.35|118.75|121.35|118.75|120.68|118.08|0
1745273700000|2025-04-21 22:15:00|121.3|118.7|122.21|119.61|122.41|119.81|121.28|118.68|0
1745274000000|2025-04-21 22:20:00|122.24|119.64|121.82|119.22|122.24|119.64|121.68|119.08|0
1745274300000|2025-04-21 22:25:00|121.8|119.2|122.11|119.51|122.47|119.87|121.68|119.08|0
1745274600000|2025-04-21 22:30:00|121.99|119.39|121.1|118.5|122.01|119.41|121.02|118.42|0
1745274900000|2025-04-21 22:35:00|121.07|118.47|120.3|117.7|121.12|118.52|120.16|117.56|0
1745275200000|2025-04-21 22:40:00|120.42|117.82|120.01|117.41|120.42|117.82|119.73|117.13|0
1745275500000|2025-04-21 22:45:00|120.06|117.46|120.42|117.82|120.44|117.84|120.01|117.41|0
1745275800000|2025-04-21 22:50:00|120.39|117.79|120.87|118.27|120.89|118.29|120.2|117.6|0
1745276100000|2025-04-21 22:55:00|120.92|118.32|120.86|118.26|120.92|118.32|120.63|118.03|0
1745276400000|2025-04-21 23:00:00|120.84|118.24|120.38|117.78|120.96|118.36|120.24|117.64|0
1745276700000|2025-04-21 23:05:00|120.43|117.83|120.48|117.88|120.62|118.02|120.26|117.66|0
1745277000000|2025-04-21 23:10:00|120.43|117.83|120.38|117.78|120.55|117.95|120.24|117.64|0
1745277300000|2025-04-21 23:15:00|120.33|117.73|120.14|117.54|120.47|117.87|119.99|117.39|0
1745277600000|2025-04-21 23:20:00|120.18|117.58|120.42|117.82|120.75|118.15|120.02|117.42|0
1745277900000|2025-04-21 23:25:00|120.37|117.77|120.11|117.51|120.42|117.82|119.82|117.22|0
1745278200000|2025-04-21 23:30:00|120.08|117.48|120.01|117.41|120.13|117.53|119.82|117.22|0
1745278500000|2025-04-21 23:35:00|120.03|117.43|119.41|116.81|120.27|117.67|119.25|116.65|0
1745278800000|2025-04-21 23:40:00|119.39|116.79|119.45|116.85|119.57|116.97|119.24|116.64|0
1745279100000|2025-04-21 23:45:00|119.36|116.76|117.47|114.87|119.93|117.33|117.38|114.78|0
1745279400000|2025-04-21 23:50:00|117.5|114.9|117.1|114.5|118.22|115.62|117.01|114.41|0
1745279700000|2025-04-21 23:55:00|117|114.4|116.17|113.57|117.24|114.64|116.07|113.47|0
1745280000000|2025-04-22 00:00:00|116.07|113.47|116.19|113.59|116.63|114.03|115.47|112.87|0
1745280300000|2025-04-22 00:05:00|116.16|113.56|116.11|113.51|116.35|113.75|115.91|113.31|0
1745280600000|2025-04-22 00:10:00|116.07|113.47|115.93|113.33|116.39|113.79|115.77|113.17|0
1745280900000|2025-04-22 00:15:00|115.97|113.37|116.23|113.73|116.71|114.21|115.42|112.82|0
1745281200000|2025-04-22 00:20:00|116.21|113.71|116.36|113.86|116.71|114.21|116.09|113.59|0
1745281500000|2025-04-22 00:25:00|116.39|113.89|115.51|113.01|116.5|114|115.32|112.82|0
1745281800000|2025-04-22 00:30:00|115.48|112.98|115.67|113.17|115.8|113.3|115.2|112.7|0
1745282100000|2025-04-22 00:35:00|115.69|113.19|116.05|113.55|116.17|113.67|115.26|112.76|0
1745282400000|2025-04-22 00:40:00|116.07|113.57|115.72|113.22|116.44|113.94|115.72|113.22|0
1745282700000|2025-04-22 00:45:00|115.65|113.15|115.7|113.2|116.15|113.65|115.62|113.12|0
1745283000000|2025-04-22 00:50:00|115.73|113.23|115.6|113.1|115.84|113.34|115.54|113.04|0
1745283300000|2025-04-22 00:55:00|115.57|113.07|115.66|113.16|115.91|113.41|115.5|113|0
1745283600000|2025-04-22 01:00:00|115.52|113.02|115.18|112.68|115.83|113.33|114.95|112.45|0
1745283900000|2025-04-22 01:05:00|115.13|112.63|114.55|112.05|115.34|112.84|114.41|111.91|0
1745284200000|2025-04-22 01:10:00|114.6|112.1|114.25|111.75|114.71|112.21|113.99|111.49|0
1745284500000|2025-04-22 01:15:00|114.23|111.73|114.47|111.97|114.74|112.24|114.18|111.68|0
1745284800000|2025-04-22 01:20:00|114.48|111.98|113.11|110.61|114.48|111.98|113.11|110.61|0
1745285100000|2025-04-22 01:25:00|113.13|110.63|112.89|110.39|113.43|110.93|112.49|109.99|0
1745285400000|2025-04-22 01:30:00|112.85|110.35|112.17|109.67|113.13|110.63|112.12|109.62|0
1745285700000|2025-04-22 01:35:00|112.29|109.79|112.43|109.93|112.67|110.17|112.15|109.65|0
1745286000000|2025-04-22 01:40:00|112.47|109.97|112.23|109.73|112.66|110.16|112.09|109.59|0
1745286300000|2025-04-22 01:45:00|112.37|109.87|111.71|109.21|112.46|109.96|111.64|109.14|0
1745286600000|2025-04-22 01:50:00|111.73|109.23|112.53|110.03|112.7|110.2|111.71|109.21|0
1745286900000|2025-04-22 01:55:00|112.55|110.05|113.07|110.57|113.28|110.78|112.45|109.95|0
1745287200000|2025-04-22 02:00:00|113.06|110.56|113.28|110.78|113.37|110.87|112.55|110.05|0
1745287500000|2025-04-22 02:05:00|113.25|110.75|113.1|110.6|113.67|111.17|113.06|110.56|0
1745287800000|2025-04-22 02:10:00|113.12|110.62|112.59|110.09|113.12|110.62|112.42|109.92|0
1745288100000|2025-04-22 02:15:00|112.64|110.14|112.39|109.89|112.73|110.23|112.23|109.73|0
1745288400000|2025-04-22 02:20:00|112.53|110.03|112.58|110.08|112.87|110.37|112.34|109.84|0
1745288700000|2025-04-22 02:25:00|112.6|110.1|113.4|110.9|113.6|111.1|112.43|109.93|0
1745289000000|2025-04-22 02:30:00|113.47|110.97|113.43|110.93|113.58|111.08|113.28|110.78|0
1745289300000|2025-04-22 02:35:00|113.38|110.88|113.17|110.67|113.53|111.03|112.96|110.46|0
1745289600000|2025-04-22 02:40:00|113.13|110.63|113.18|110.68|113.27|110.77|112.83|110.33|0
1745289900000|2025-04-22 02:45:00|113.15|110.65|113.05|110.55|113.54|111.04|112.97|110.47|0
1745290200000|2025-04-22 02:50:00|113.08|110.58|113.11|110.61|113.28|110.78|112.74|110.24|0
1745290500000|2025-04-22 02:55:00|113.04|110.54|113.05|110.55|113.26|110.76|112.97|110.47|0
1745290800000|2025-04-22 03:00:00|113.02|110.52|113.18|110.68|113.31|110.81|112.8|110.3|0
1745291100000|2025-04-22 03:05:00|113.23|110.73|114.84|112.34|114.84|112.34|113.18|110.68|0
1745291400000|2025-04-22 03:10:00|114.68|112.18|115.99|113.49|116.31|113.81|114.63|112.13|0
1745291700000|2025-04-22 03:15:00|115.97|113.47|114.82|112.32|116.08|113.58|114.8|112.3|0
1745292000000|2025-04-22 03:20:00|114.87|112.37|114.33|111.83|115.02|112.52|114.23|111.73|0
1745292300000|2025-04-22 03:25:00|114.29|111.79|114.93|112.43|115.27|112.77|114.15|111.65|0
1745292600000|2025-04-22 03:30:00|114.83|112.33|114.76|112.26|114.96|112.46|114.56|112.06|0
1745292900000|2025-04-22 03:35:00|114.81|112.31|114.42|111.92|115.04|112.54|114.12|111.62|0
1745293200000|2025-04-22 03:40:00|114.4|111.9|114.49|111.99|114.62|112.12|114.36|111.86|0
1745293500000|2025-04-22 03:45:00|114.47|111.97|114.7|112.2|114.7|112.2|114.39|111.89|0
1745293800000|2025-04-22 03:50:00|114.68|112.18|115.17|112.67|115.27|112.77|114.65|112.15|0
1745294100000|2025-04-22 03:55:00|115.15|112.65|115.52|113.02|115.93|113.43|114.99|112.49|0
1745294400000|2025-04-22 04:00:00|115.71|113.21|115.71|113.21|115.92|113.42|115.57|113.07|0
1745294700000|2025-04-22 04:05:00|115.75|113.25|115.71|113.21|115.91|113.41|115.57|113.07|0
1745295000000|2025-04-22 04:10:00|115.73|113.23|115.94|113.44|116.11|113.61|115.46|112.96|0
1745295300000|2025-04-22 04:15:00|115.98|113.48|115.9|113.4|116.17|113.67|115.8|113.3|0
1745295600000|2025-04-22 04:20:00|115.93|113.43|115.82|113.32|116.09|113.59|115.68|113.18|0
1745295900000|2025-04-22 04:25:00|115.96|113.46|115.89|113.39|116.1|113.6|115.68|113.18|0
1745296200000|2025-04-22 04:30:00|115.96|113.46|116.12|113.62|116.17|113.67|115.71|113.21|0
1745296500000|2025-04-22 04:35:00|116.14|113.64|115.85|113.35|116.34|113.84|115.8|113.3|0
1745296800000|2025-04-22 04:40:00|115.89|113.39|115.75|113.25|116|113.5|115.65|113.15|0
1745297100000|2025-04-22 04:45:00|115.77|113.27|115.59|113.09|115.83|113.33|115.28|112.78|0
1745297400000|2025-04-22 04:50:00|115.57|113.07|116.21|113.71|116.26|113.76|115.56|113.06|0
1745297700000|2025-04-22 04:55:00|116.18|113.68|116.02|113.52|116.42|113.92|115.97|113.47|0
1745298000000|2025-04-22 05:00:00|116.07|113.57|115.17|112.67|116.23|113.73|115.12|112.62|0
1745298300000|2025-04-22 05:05:00|115.13|112.63|114.85|112.35|115.36|112.86|114.61|112.11|0
1745298600000|2025-04-22 05:10:00|114.87|112.37|115.73|113.23|115.82|113.32|114.76|112.26|0
1745298900000|2025-04-22 05:15:00|115.54|113.04|115.92|113.42|116.12|113.62|115.54|113.04|0
1745299200000|2025-04-22 05:20:00|115.89|113.39|115.84|113.34|116.34|113.84|115.77|113.27|0
1745299500000|2025-04-22 05:25:00|115.83|113.33|115.95|113.45|116.21|113.71|115.78|113.28|0
1745299800000|2025-04-22 05:30:00|115.91|113.41|115.95|113.45|116.1|113.6|115.77|113.27|0
1745300100000|2025-04-22 05:35:00|115.88|113.38|115.63|113.13|116.14|113.64|115.58|113.08|0
1745300400000|2025-04-22 05:40:00|115.66|113.16|115.27|112.77|115.86|113.36|115.13|112.63|0
1745300700000|2025-04-22 05:45:00|115.22|112.72|115.18|112.68|115.48|112.98|115.1|112.6|0
1745301000000|2025-04-22 05:50:00|115.27|112.77|115.51|113.01|115.79|113.29|115.23|112.73|0
1745301300000|2025-04-22 05:55:00|115.55|113.05|115.42|112.92|115.81|113.31|115.38|112.88|0
1745301600000|2025-04-22 06:00:00|115.41|112.91|114.72|112.22|116.1|113.6|114.48|111.98|0
1745301900000|2025-04-22 06:05:00|114.67|112.17|114.66|112.16|114.91|112.41|114.46|111.96|0
1745302200000|2025-04-22 06:10:00|114.61|112.11|114.18|111.68|114.67|112.17|113.87|111.37|0
1745302500000|2025-04-22 06:15:00|114.12|111.62|114.52|112.02|114.77|112.27|113.99|111.49|0
1745302800000|2025-04-22 06:20:00|114.54|112.04|114.1|111.6|114.79|112.29|113.86|111.36|0
1745303100000|2025-04-22 06:25:00|113.97|111.47|113.62|111.12|113.99|111.49|113.41|110.91|0
1745303400000|2025-04-22 06:30:00|113.6|111.1|112.88|110.38|113.83|111.33|112.75|110.25|0
1745303700000|2025-04-22 06:35:00|112.82|110.32|112.89|110.39|112.99|110.49|112.7|110.2|0
1745304000000|2025-04-22 06:40:00|113.12|110.62|112.93|110.43|113.19|110.69|112.52|110.02|0
1745304300000|2025-04-22 06:45:00|112.79|110.29|110.76|108.26|112.87|110.37|110.68|108.18|0
1745304600000|2025-04-22 06:50:00|110.72|108.22|108.62|106.12|110.8|108.3|108.62|106.12|0
1745304900000|2025-04-22 06:55:00|108.58|106.08|107.69|105.19|109.06|106.56|107.24|104.74|0
1745305200000|2025-04-22 07:00:00|107.73|105.23|108.6|106.1|109.17|106.67|106.52|104.02|0
1745305500000|2025-04-22 07:05:00|108.65|106.15|108.86|106.36|109.14|106.64|108.45|105.95|0
1745305800000|2025-04-22 07:10:00|108.88|106.38|110.26|107.76|110.44|107.94|108.62|106.12|0
1745306100000|2025-04-22 07:15:00|110.1|107.6|110.13|107.63|110.83|108.33|109.93|107.43|0
1745306400000|2025-04-22 07:20:00|110.11|107.61|110.24|107.74|110.61|108.11|109.93|107.43|0
1745306700000|2025-04-22 07:25:00|110.33|107.83|109.69|107.19|110.37|107.87|109.57|107.07|0
1745307000000|2025-04-22 07:30:00|109.72|107.22|110.3|107.8|110.78|108.28|109.29|106.79|0
1745307300000|2025-04-22 07:35:00|110.34|107.84|111.22|108.72|111.22|108.72|110.25|107.75|0
1745307600000|2025-04-22 07:40:00|111.24|108.74|109.36|106.86|111.24|108.74|109.25|106.75|0
1745307900000|2025-04-22 07:45:00|109.39|106.89|110.19|107.69|110.3|107.8|109.39|106.89|0
1745308200000|2025-04-22 07:50:00|110.15|107.65|110.93|108.43|111|108.5|109.87|107.37|0
1745308500000|2025-04-22 07:55:00|110.8|108.3|110.5|108|110.97|108.47|110.12|107.62|0
1745308800000|2025-04-22 08:00:00|110.28|107.78|110.43|107.93|111.46|108.96|109.92|107.42|0
1745309100000|2025-04-22 08:05:00|110.48|107.98|110.82|108.32|110.92|108.42|109.66|107.16|0
1745309400000|2025-04-22 08:10:00|110.97|108.47|111.15|108.65|111.39|108.89|110.8|108.3|0
1745309700000|2025-04-22 08:15:00|111.13|108.63|110.67|108.17|111.35|108.85|110.61|108.11|0
1745310000000|2025-04-22 08:20:00|110.69|108.19|110.92|108.42|111.36|108.86|110.54|108.04|0
1745310300000|2025-04-22 08:25:00|110.87|108.37|110.23|107.73|111.17|108.67|110.05|107.55|0
1745310600000|2025-04-22 08:30:00|110.21|107.71|109.65|107.15|110.39|107.89|109.51|107.01|0
1745310900000|2025-04-22 08:35:00|109.61|107.11|107.97|105.47|109.65|107.15|107.93|105.43|0
1745311200000|2025-04-22 08:40:00|107.95|105.45|107.81|105.31|108.04|105.54|107.62|105.12|0
1745311500000|2025-04-22 08:45:00|107.83|105.33|108.55|106.05|108.76|106.26|107.74|105.24|0
1745311800000|2025-04-22 08:50:00|108.52|106.02|107.89|105.39|108.67|106.17|107.89|105.39|0
1745312100000|2025-04-22 08:55:00|107.91|105.41|107.95|105.45|108.3|105.8|107.83|105.33|0
1745312400000|2025-04-22 09:00:00|107.86|105.36|107.87|105.37|107.99|105.49|107.52|105.02|0
1745312700000|2025-04-22 09:05:00|107.89|105.39|107.69|105.19|108.18|105.68|107.59|105.09|0
1745313000000|2025-04-22 09:10:00|107.72|105.22|108.26|105.76|108.36|105.86|107.65|105.15|0
1745313300000|2025-04-22 09:15:00|108.31|105.81|108.71|106.21|108.84|106.34|108.31|105.81|0
1745313600000|2025-04-22 09:20:00|108.73|106.23|108.03|105.53|109.22|106.72|108.03|105.53|0
1745313900000|2025-04-22 09:25:00|107.98|105.48|106.96|104.46|108.05|105.55|106.88|104.38|0
1745314200000|2025-04-22 09:30:00|106.94|104.44|107.42|104.92|107.74|105.24|106.91|104.41|0
1745314500000|2025-04-22 09:35:00|107.37|104.87|107.45|104.95|107.69|105.19|107.33|104.83|0
1745314800000|2025-04-22 09:40:00|107.47|104.97|107.53|105.03|107.65|105.15|107.34|104.84|0
1745315100000|2025-04-22 09:45:00|107.55|105.05|107.49|104.99|107.75|105.25|107.36|104.86|0
1745315400000|2025-04-22 09:50:00|107.47|104.97|107.41|104.91|107.7|105.2|107.38|104.88|0
1745315700000|2025-04-22 09:55:00|107.45|104.95|107.71|105.21|107.88|105.38|107.35|104.85|0
1745316000000|2025-04-22 10:00:00|107.76|105.26|107.89|105.39|108.12|105.62|107.36|104.86|0
1745316300000|2025-04-22 10:05:00|107.92|105.42|108.18|105.68|108.54|106.04|107.7|105.2|0
1745316600000|2025-04-22 10:10:00|108.2|105.7|107.84|105.34|108.2|105.7|107.66|105.16|0
1745316900000|2025-04-22 10:15:00|107.78|105.28|107.89|105.39|108.21|105.71|107.74|105.24|0
1745317200000|2025-04-22 10:20:00|107.94|105.44|107.85|105.35|108.07|105.57|107.69|105.19|0
1745317500000|2025-04-22 10:25:00|107.81|105.31|108.37|105.87|108.47|105.97|107.75|105.25|0
1745317800000|2025-04-22 10:30:00|108.39|105.89|108.17|105.67|108.49|105.99|107.69|105.19|0
1745318100000|2025-04-22 10:35:00|108.13|105.63|107.93|105.43|108.45|105.95|107.7|105.2|0
1745318400000|2025-04-22 10:40:00|107.91|105.41|107.58|105.08|107.94|105.44|107.36|104.86|0
1745318700000|2025-04-22 10:45:00|107.56|105.06|107.8|105.3|107.85|105.35|107.39|104.89|0
1745319000000|2025-04-22 10:50:00|107.82|105.32|108.07|105.57|108.12|105.62|107.59|105.09|0
1745319300000|2025-04-22 10:55:00|108.11|105.61|108.07|105.57|108.57|106.07|107.88|105.38|0
1745319600000|2025-04-22 11:00:00|108|105.5|108.15|105.65|108.4|105.9|107.76|105.26|0
1745319900000|2025-04-22 11:05:00|108.2|105.7|109.34|106.84|109.74|107.24|108.13|105.63|0
1745320200000|2025-04-22 11:10:00|109.3|106.8|109.72|107.22|110.09|107.59|109.3|106.8|0
1745320500000|2025-04-22 11:15:00|109.74|107.24|109.83|107.33|110.24|107.74|109.57|107.07|0
1745320800000|2025-04-22 11:20:00|109.76|107.26|109.22|106.72|109.76|107.26|109.22|106.72|0
1745321100000|2025-04-22 11:25:00|109.25|106.75|108.84|106.34|109.28|106.78|108.48|105.98|0
1745321400000|2025-04-22 11:30:00|108.91|106.41|109.33|106.83|109.43|106.93|108.46|105.96|0
1745321700000|2025-04-22 11:35:00|109.37|106.87|109.85|107.35|110.27|107.77|109.02|106.52|0
1745322000000|2025-04-22 11:40:00|109.82|107.32|109.72|107.22|110|107.5|109.65|107.15|0
1745322300000|2025-04-22 11:45:00|109.77|107.27|109.51|107.01|109.97|107.47|109.36|106.86|0
1745322600000|2025-04-22 11:50:00|109.54|107.04|110.54|108.04|110.64|108.14|109.33|106.83|0
1745322900000|2025-04-22 11:55:00|110.44|107.94|111.06|108.56|111.13|108.63|110.27|107.77|0
1745323200000|2025-04-22 12:00:00|111.12|108.62|110.51|108.01|111.2|108.7|110.12|107.62|0
1745323500000|2025-04-22 12:05:00|110.37|107.87|110.06|107.56|110.72|108.22|109.96|107.46|0
1745323800000|2025-04-22 12:10:00|110.18|107.68|109.74|107.24|110.18|107.68|109.32|106.82|0
1745324100000|2025-04-22 12:15:00|109.75|107.25|109.41|106.91|109.84|107.34|109|106.5|0
1745324400000|2025-04-22 12:20:00|109.18|106.68|109.17|106.67|109.72|107.22|109.16|106.66|0
1745324700000|2025-04-22 12:25:00|109.15|106.65|108.4|105.9|109.57|107.07|108.4|105.9|0
1745325000000|2025-04-22 12:30:00|108.35|105.85|108.14|105.64|108.7|106.2|108.14|105.64|0
1745325300000|2025-04-22 12:35:00|108.23|105.73|108.47|105.97|108.61|106.11|108.14|105.64|0
1745325600000|2025-04-22 12:40:00|108.43|105.93|108.09|105.59|108.64|106.14|108.03|105.53|0
1745325900000|2025-04-22 12:45:00|108.07|105.57|107.32|104.82|108.28|105.78|107.32|104.82|0
1745326200000|2025-04-22 12:50:00|107.25|104.75|106.79|104.29|107.38|104.88|106.65|104.15|0
1745326500000|2025-04-22 12:55:00|106.78|104.28|106.55|104.05|107.12|104.62|106.54|104.04|0
1745326800000|2025-04-22 13:00:00|106.57|104.07|106.08|103.58|107.38|104.88|105.99|103.49|0
1745327100000|2025-04-22 13:05:00|106.17|103.67|106.15|103.65|106.35|103.85|105.99|103.49|0
1745327400000|2025-04-22 13:10:00|106.2|103.7|106.05|103.45|106.43|103.93|105.78|103.27|0
1745327700000|2025-04-22 13:15:00|106.09|103.49|106.31|103.71|106.44|103.84|106|103.4|0
1745328000000|2025-04-22 13:20:00|106.39|103.79|105.48|102.88|106.81|104.21|105.39|102.79|0
1745328300000|2025-04-22 13:25:00|105.57|102.97|105.22|102.62|105.8|103.2|105.13|102.53|0
1745328600000|2025-04-22 13:30:00|106.32|103.82|105.82|103.32|106.78|104.28|104.76|102.26|0
1745328900000|2025-04-22 13:35:00|105.65|103.15|103.94|101.44|106.23|103.73|103.94|101.44|0
1745329200000|2025-04-22 13:40:00|103.95|101.45|102.35|99.85|104.18|101.68|102.3|99.8|0
1745329500000|2025-04-22 13:45:00|102.26|99.76|101.17|98.67|102.26|99.76|100.55|98.05|0
1745329800000|2025-04-22 13:50:00|101.13|98.63|102.67|100.17|103.46|100.96|101.13|98.63|0
1745330100000|2025-04-22 13:55:00|102.63|100.13|101.37|98.87|103.37|100.87|101.25|98.75|0
1745330400000|2025-04-22 14:00:00|101.08|98.58|100.69|98.19|101.5|99|100.48|97.98|0
1745330700000|2025-04-22 14:05:00|100.67|98.17|99.21|96.71|101.36|98.86|99.04|96.54|0
1745331000000|2025-04-22 14:10:00|99.17|96.67|99.65|97.15|99.77|97.27|98.36|95.86|0
1745331300000|2025-04-22 14:15:00|99.61|97.11|99.97|97.47|100.7|98.2|99.56|97.06|0
1745331600000|2025-04-22 14:20:00|99.93|97.43|98.8|96.3|100.09|97.59|98.63|96.13|0
1745331900000|2025-04-22 14:25:00|98.74|96.24|99.05|96.55|99.96|97.46|98.69|96.19|0
1745332200000|2025-04-22 14:30:00|99.09|96.59|99.31|96.81|100.39|97.89|99.09|96.59|0
1745332500000|2025-04-22 14:35:00|99.35|96.85|98.24|95.74|99.78|97.28|98.2|95.7|0
1745332800000|2025-04-22 14:40:00|98.2|95.7|98.04|95.54|98.44|95.94|97.83|95.33|0
1745333100000|2025-04-22 14:45:00|98|95.5|97.67|95.17|98.26|95.76|96.95|94.45|0
1745333400000|2025-04-22 14:50:00|97.75|95.25|97.75|95.25|98.74|96.24|97.63|95.13|0
1745333700000|2025-04-22 14:55:00|97.71|95.21|96.82|94.32|98.34|95.84|96.53|94.03|0
1745334000000|2025-04-22 15:00:00|96.86|94.36|96.2|93.7|96.97|94.47|95.87|93.37|0
1745334300000|2025-04-22 15:05:00|96.24|93.74|95.71|93.21|96.24|93.74|95.62|93.12|0
1745334600000|2025-04-22 15:10:00|95.67|93.17|95.35|92.85|95.85|93.35|95.17|92.67|0
1745334900000|2025-04-22 15:15:00|95.24|92.74|95.65|93.15|95.79|93.29|95.1|92.6|0
1745335200000|2025-04-22 15:20:00|95.57|93.07|95.36|92.86|96.39|93.89|95.04|92.54|0
1745335500000|2025-04-22 15:25:00|95.4|92.9|96.79|94.29|96.83|94.33|95.4|92.9|0
1745335800000|2025-04-22 15:30:00|96.73|94.23|96.18|93.68|97.33|94.83|96.11|93.61|0
1745336100000|2025-04-22 15:35:00|96.14|93.64|96.99|94.49|97.07|94.57|96.02|93.52|0
1745336400000|2025-04-22 15:40:00|96.95|94.45|98.15|95.65|98.41|95.91|96.6|94.1|0
1745336700000|2025-04-22 15:45:00|98.11|95.61|97.87|95.37|98.28|95.78|97.48|94.98|0
1745337000000|2025-04-22 15:50:00|97.83|95.33|96.78|94.28|97.97|95.47|96.25|93.75|0
1745337300000|2025-04-22 15:55:00|96.82|94.32|94.93|92.43|97.21|94.71|94.01|91.51|0
1745337600000|2025-04-22 16:00:00|94.82|92.32|93.41|90.91|94.86|92.36|91.84|89.34|0
1745337900000|2025-04-22 16:05:00|93.49|90.99|92.69|90.19|93.8|91.3|92.28|89.78|0
1745338200000|2025-04-22 16:10:00|92.73|90.23|92.03|89.53|93.12|90.62|91.82|89.32|0
1745338500000|2025-04-22 16:15:00|92.05|89.55|92.11|89.61|92.85|90.35|91.75|89.25|0
1745338800000|2025-04-22 16:20:00|91.96|89.46|91.06|88.56|92.15|89.65|90.66|88.16|0
1745339100000|2025-04-22 16:25:00|90.88|88.38|91.87|89.37|91.99|89.49|90.74|88.24|0
1745339400000|2025-04-22 16:30:00|91.75|89.25|92.1|89.6|92.34|89.84|91.32|88.82|0
1745339700000|2025-04-22 16:35:00|92.08|89.58|92.62|90.12|92.62|90.12|91.77|89.27|0
1745340000000|2025-04-22 16:40:00|92.66|90.16|92.7|90.2|93.44|90.94|92.21|89.71|0
1745340300000|2025-04-22 16:45:00|92.81|90.31|93.24|90.74|93.94|91.44|92.59|90.09|0
1745340600000|2025-04-22 16:50:00|93.39|90.89|93.48|90.98|94.84|92.34|93.31|90.81|0
1745340900000|2025-04-22 16:55:00|93.52|91.02|93.66|91.16|93.75|91.25|93.07|90.57|0
1745341200000|2025-04-22 17:00:00|93.74|91.24|93.21|90.71|94|91.5|92.8|90.3|0
1745341500000|2025-04-22 17:05:00|93.28|90.78|93.33|90.83|93.81|91.31|91.99|89.49|0
1745341800000|2025-04-22 17:10:00|93.28|90.78|97.11|94.61|97.67|95.17|93.28|90.78|0
1745342100000|2025-04-22 17:15:00|96.63|94.13|98.43|95.93|100.56|98.06|96.63|94.13|0
1745342400000|2025-04-22 17:20:00|98.49|95.99|101.9|99.4|102.03|99.53|98.33|95.83|0
1745342700000|2025-04-22 17:25:00|101.78|99.28|103.27|100.77|103.88|101.38|99.13|96.63|0
1745343000000|2025-04-22 17:30:00|103.25|100.75|102.86|100.36|104.45|101.95|102.48|99.98|0
1745343300000|2025-04-22 17:35:00|102.9|100.4|101.5|99|103.03|100.53|100.66|98.16|0
1745343600000|2025-04-22 17:40:00|101.54|99.04|101.68|99.18|102.83|100.33|100.95|98.45|0
1745343900000|2025-04-22 17:45:00|101.72|99.22|103.53|101.03|103.62|101.12|101.51|99.01|0
1745344200000|2025-04-22 17:50:00|103.66|101.16|102.72|100.22|104.02|101.52|102.49|99.99|0
1745344500000|2025-04-22 17:55:00|102.76|100.26|103.67|101.17|103.76|101.26|102.21|99.71|0
1745344800000|2025-04-22 18:00:00|103.71|101.21|100.82|98.32|103.75|101.25|100.73|98.23|0
1745345100000|2025-04-22 18:05:00|100.78|98.28|99.46|96.96|100.97|98.47|98.94|96.44|0
1745345400000|2025-04-22 18:10:00|99.58|97.08|98.15|95.65|99.79|97.29|98.15|95.65|0
1745345700000|2025-04-22 18:15:00|98.23|95.73|98.06|95.56|98.75|96.25|97.65|95.15|0
1745346000000|2025-04-22 18:20:00|98.1|95.6|96.04|93.54|98.1|95.6|95.64|93.14|0
1745346300000|2025-04-22 18:25:00|96.08|93.58|95.81|93.31|96.35|93.85|95.47|92.97|0
1745346600000|2025-04-22 18:30:00|95.85|93.35|95.05|92.55|95.89|93.39|94.77|92.27|0
1745346900000|2025-04-22 18:35:00|95.01|92.51|95.26|92.76|95.26|92.76|94.16|91.66|0
1745347200000|2025-04-22 18:40:00|95.3|92.8|94.41|91.91|95.38|92.88|94.11|91.61|0
1745347500000|2025-04-22 18:45:00|94.45|91.95|93.95|91.45|94.46|91.96|93.68|91.18|0
1745347800000|2025-04-22 18:50:00|93.79|91.29|93.35|90.85|93.89|91.39|93.07|90.57|0
1745348100000|2025-04-22 18:55:00|93.31|90.81|93.52|91.02|93.66|91.16|92.88|90.38|0
1745348400000|2025-04-22 19:00:00|93.6|91.1|93.66|91.16|94.29|91.79|93.03|90.53|0
1745348700000|2025-04-22 19:05:00|93.7|91.2|94.5|92|94.76|92.26|93.35|90.85|0
1745349000000|2025-04-22 19:10:00|94.44|91.94|95.21|92.71|95.63|93.13|94.42|91.92|0
1745349300000|2025-04-22 19:15:00|95.17|92.67|96.43|93.93|97.22|94.72|95.06|92.56|0
1745349600000|2025-04-22 19:20:00|96.57|94.07|96.63|94.13|97.75|95.25|96.41|93.91|0
1745349900000|2025-04-22 19:25:00|96.51|94.01|97.12|94.62|97.41|94.91|95.97|93.47|0
1745350200000|2025-04-22 19:30:00|97.26|94.76|97.22|94.72|97.88|95.38|96.7|94.2|0
1745350500000|2025-04-22 19:35:00|97.3|94.8|97.96|95.46|98.08|95.58|96.54|94.04|0
1745350800000|2025-04-22 19:40:00|97.88|95.38|95.04|92.54|98.12|95.62|94.34|91.84|0
1745351100000|2025-04-22 19:45:00|95.23|92.73|93.29|90.79|95.27|92.77|93.14|90.64|0
1745351400000|2025-04-22 19:50:00|93.64|91.14|94.22|91.72|95.74|93.24|93.39|90.89|0
1745351700000|2025-04-22 19:55:00|93.9|91.4|94.28|91.78|94.91|92.41|92.95|90.45|0
1745352000000|2025-04-22 20:00:00|94.36|91.86|93|90.5|94.36|91.86|91.95|89.45|0
1745352300000|2025-04-22 20:05:00|93.16|90.66|93.99|91.49|94.37|91.87|93.04|90.54|0
1745352600000|2025-04-22 20:10:00|94.03|91.53|94.39|91.89|94.57|92.07|93.69|91.19|0
1745352900000|2025-04-22 20:15:00|94.31|91.81|94.41|91.91|94.63|92.13|93.88|91.38|0
1745353200000|2025-04-22 20:20:00|94.44|91.94|93.6|91.1|94.46|91.96|93.34|90.84|0
1745353500000|2025-04-22 20:25:00|93.68|91.18|93.41|90.91|93.68|91.18|93.36|90.86|0
1745353800000|2025-04-22 20:30:00|93.43|90.93|93.48|90.98|93.53|91.03|92.98|90.48|0
1745354100000|2025-04-22 20:35:00|93.41|90.91|93.11|90.61|93.56|91.06|93.01|90.51|0
1745354400000|2025-04-22 20:40:00|93.07|90.57|93.47|90.97|93.67|91.17|92.94|90.44|0
1745354700000|2025-04-22 20:45:00|93.51|91.01|94.23|91.73|94.29|91.79|93.47|90.97|0
1745355000000|2025-04-22 20:50:00|94.26|91.76|94.07|91.57|94.27|91.77|93.82|91.32|0
1745355300000|2025-04-22 20:55:00|94|91.5|93.93|91.33|94.12|91.57|93.7|91.1|0
1745355600000|2025-04-22 21:00:00|93.95|91.35|93.94|91.34|93.96|91.36|93.87|91.27|0
1745355900000|2025-04-22 21:05:00|93.89|91.29|93.85|91.25|93.97|91.37|93.82|91.22|0
1745356200000|2025-04-22 21:10:00|93.84|91.24|93.82|91.22|93.84|91.24|93.72|91.12|0
1745356500000|2025-04-22 21:15:00|93.81|91.21|91.13|88.53|93.81|91.21|90.98|88.38|0
1745356800000|2025-04-22 21:20:00|91.28|88.68|88.24|85.64|91.76|89.16|88.14|85.54|0
1745357100000|2025-04-22 21:25:00|88.13|85.53|84.04|81.44|88.57|85.97|84.01|81.41|0
1745357400000|2025-04-22 21:30:00|84.01|81.41|84.69|80.01|84.84|81.97|82.45|78.3|0
1745357700000|2025-04-22 21:35:00|84.73|80.05|82.94|77.22|85.28|80.6|82.92|77.2|0
1745358000000|2025-04-22 21:40:00|82.92|77.2|80.23|74.51|82.96|77.24|80.12|74.4|0
1745358300000|2025-04-22 21:45:00|80.15|74.43|81.67|75.95|82.18|76.46|79.68|73.96|0
1745358600000|2025-04-22 21:50:00|81.63|75.91|82.08|76.36|82.09|76.37|81.43|75.71|0
1745358900000|2025-04-22 21:55:00|82.09|76.37|82.14|75.64|83.11|76.61|82.03|75.64|0
1745359200000|2025-04-22 22:00:00|83.36|76.86|82.22|75.72|86.06|79.56|81.16|74.66|0
1745359500000|2025-04-22 22:05:00|82.24|75.74|85.2|78.7|85.2|78.7|82.19|75.69|0
1745359800000|2025-04-22 22:10:00|85.21|78.71|84.22|77.72|85.9|79.4|84.22|77.72|0
1745360100000|2025-04-22 22:15:00|84.32|77.82|84.48|77.98|85.03|78.53|84.2|77.7|0
1745360400000|2025-04-22 22:20:00|84.61|78.11|83.64|77.14|85.1|78.6|83.49|76.99|0
1745360700000|2025-04-22 22:25:00|83.68|77.18|82.82|76.32|84.44|77.94|82.82|76.32|0
1745361000000|2025-04-22 22:30:00|82.78|76.28|83.88|77.38|83.95|77.45|82.72|76.22|0
1745361300000|2025-04-22 22:35:00|83.84|77.34|83.67|77.17|84.64|78.14|83.65|77.15|0
1745361600000|2025-04-22 22:40:00|83.7|77.2|84.11|77.61|85.16|78.66|83.29|76.79|0
1745361900000|2025-04-22 22:45:00|84.12|77.62|83.15|77.95|84.12|78.77|82.92|77.52|0
1745362200000|2025-04-22 22:50:00|83.16|77.96|82.14|76.94|83.39|78.19|82.11|76.91|0
1745362500000|2025-04-22 22:55:00|82.17|76.97|81.87|76.67|82.82|77.62|81.87|76.67|0
1745362800000|2025-04-22 23:00:00|81.83|76.63|81.83|76.63|82.41|77.21|81.09|75.89|0
1745363100000|2025-04-22 23:05:00|81.92|76.72|81.42|76.22|82.13|76.93|80.99|75.79|0
1745363400000|2025-04-22 23:10:00|81.41|76.21|81|75.8|81.46|76.26|80.89|75.69|0
1745363700000|2025-04-22 23:15:00|80.99|75.79|82.6|77.4|82.69|77.49|80.9|75.7|0
1745364000000|2025-04-22 23:20:00|82.57|77.37|82.84|77.64|82.94|77.74|82.18|76.98|0
1745364300000|2025-04-22 23:25:00|82.77|77.57|82.9|77.7|83.23|78.03|82.63|77.43|0
1745364600000|2025-04-22 23:30:00|82.95|77.75|83.14|77.94|83.26|78.06|82.92|77.72|0
1745364900000|2025-04-22 23:35:00|83.11|77.91|82.38|78.48|83.5|78.57|82.28|77.36|0
1745365200000|2025-04-22 23:40:00|82.37|78.47|82.25|78.35|82.49|78.59|82.25|78.35|0
1745365500000|2025-04-22 23:45:00|82.21|78.31|81.73|77.83|82.62|78.72|81.72|77.82|0
1745365800000|2025-04-22 23:50:00|81.72|77.82|81.7|77.8|82.04|78.14|81.44|77.54|0
1745366100000|2025-04-22 23:55:00|81.73|77.83|81.76|77.86|81.8|77.9|81.56|77.66|0
1745366400000|2025-04-23 00:00:00|81.66|77.76|81.57|77.67|82.07|78.17|81.54|77.64|0
1745366700000|2025-04-23 00:05:00|81.61|77.71|82.4|78.5|82.51|78.61|81.47|77.57|0
1745367000000|2025-04-23 00:10:00|82.35|78.45|82.42|78.52|82.85|78.95|82.13|78.23|0
1745367300000|2025-04-23 00:15:00|82.52|78.62|81.01|77.26|82.95|79.05|80.35|76.6|0
1745367600000|2025-04-23 00:20:00|81.04|77.29|81.14|77.39|81.34|77.59|80.89|77.14|0
1745367900000|2025-04-23 00:25:00|81.19|77.44|81.64|77.89|81.88|78.13|80.92|77.17|0
1745368200000|2025-04-23 00:30:00|81.63|77.88|82.6|78.85|82.67|78.92|81.45|77.7|0
1745368500000|2025-04-23 00:35:00|82.62|78.87|82.42|78.67|82.67|78.92|82.28|78.53|0
1745368800000|2025-04-23 00:40:00|82.38|78.63|82.7|78.95|82.73|78.98|82.29|78.54|0
1745369100000|2025-04-23 00:45:00|82.67|78.92|82.53|78.78|82.73|78.98|82.22|78.47|0
1745369400000|2025-04-23 00:50:00|82.51|78.76|81.96|78.21|82.64|78.89|81.9|78.15|0
1745369700000|2025-04-23 00:55:00|81.93|78.18|82.07|78.32|82.23|78.48|81.81|78.06|0
1745370000000|2025-04-23 01:00:00|82.05|78.3|81.85|78.1|82.36|78.61|81.69|77.94|0
1745370300000|2025-04-23 01:05:00|81.92|78.17|81.71|77.96|81.97|78.22|81.59|77.84|0
1745370600000|2025-04-23 01:10:00|81.73|77.98|81.15|77.4|81.86|78.11|81.12|77.37|0
1745370900000|2025-04-23 01:15:00|81.11|77.36|81.26|77.51|81.43|77.68|80.9|77.15|0
1745371200000|2025-04-23 01:20:00|81.28|77.53|81.64|77.89|81.76|78.01|81.07|77.32|0
1745371500000|2025-04-23 01:25:00|81.66|77.91|81.6|77.85|81.77|78.02|81.55|77.8|0
1745371800000|2025-04-23 01:30:00|81.59|77.84|82.48|78.73|82.64|78.89|81.55|77.8|0
1745372100000|2025-04-23 01:35:00|82.5|78.75|83.52|79.77|83.62|79.87|82.37|78.62|0
1745372400000|2025-04-23 01:40:00|83.47|79.72|83.79|80.04|84.16|80.41|83.47|79.72|0
1745372700000|2025-04-23 01:45:00|83.74|79.99|83.63|79.88|83.86|80.11|83.25|79.5|0
1745373000000|2025-04-23 01:50:00|83.6|79.85|83.58|79.83|83.97|80.22|83.51|79.76|0
1745373300000|2025-04-23 01:55:00|83.63|79.88|83.51|79.76|83.73|79.98|83.29|79.54|0
1745373600000|2025-04-23 02:00:00|83.48|79.73|83.8|80.05|84.03|80.28|83.34|79.59|0
1745373900000|2025-04-23 02:05:00|83.78|80.03|83.07|79.32|83.9|80.15|83.05|79.3|0
1745374200000|2025-04-23 02:10:00|83.09|79.34|82.98|79.23|83.25|79.5|82.96|79.21|0
1745374500000|2025-04-23 02:15:00|83.09|79.34|82.95|79.2|83.26|79.51|82.95|79.2|0
1745374800000|2025-04-23 02:20:00|82.93|79.18|83.12|79.37|83.44|79.69|82.93|79.18|0
1745375100000|2025-04-23 02:25:00|83.13|79.38|82.97|79.22|83.22|79.47|82.75|79|0
1745375400000|2025-04-23 02:30:00|82.88|79.13|82.92|79.17|83|79.25|82.74|78.99|0
1745375700000|2025-04-23 02:35:00|82.94|79.19|82.81|79.06|82.95|79.2|82.71|78.96|0
1745376000000|2025-04-23 02:40:00|82.79|79.04|82.13|78.38|82.79|79.04|82.09|78.34|0
1745376300000|2025-04-23 02:45:00|82.11|78.36|82|78.25|82.23|78.48|81.75|78|0
1745376600000|2025-04-23 02:50:00|82.01|78.26|82.24|78.49|82.43|78.68|81.97|78.22|0
1745376900000|2025-04-23 02:55:00|82.27|78.52|82.24|78.49|82.33|78.58|82.15|78.4|0
1745377200000|2025-04-23 03:00:00|82.27|78.52|82.72|78.97|82.99|79.24|82.25|78.5|0
1745377500000|2025-04-23 03:05:00|82.71|78.96|82.97|79.22|83.02|79.27|82.66|78.91|0
1745377800000|2025-04-23 03:10:00|82.94|79.19|82.74|78.99|82.98|79.23|82.52|78.77|0
1745378100000|2025-04-23 03:15:00|82.75|79|82.82|79.07|82.82|79.07|82.61|78.86|0
1745378400000|2025-04-23 03:20:00|82.85|79.1|82.59|78.84|82.94|79.19|82.33|78.58|0
1745378700000|2025-04-23 03:25:00|82.61|78.86|82.78|79.03|82.86|79.11|82.54|78.79|0
1745379000000|2025-04-23 03:30:00|82.8|79.05|82.63|78.88|82.89|79.14|82.57|78.82|0
1745379300000|2025-04-23 03:35:00|82.65|78.9|82.73|78.98|82.96|79.21|82.35|78.6|0
1745379600000|2025-04-23 03:40:00|82.75|79|82.35|78.6|82.8|79.05|82.35|78.6|0
1745379900000|2025-04-23 03:45:00|82.39|78.64|82.92|79.17|82.94|79.19|82.33|78.58|0
1745380200000|2025-04-23 03:50:00|82.94|79.19|82.65|78.9|82.96|79.21|82.54|78.79|0
1745380500000|2025-04-23 03:55:00|82.63|78.88|82.18|78.43|82.63|78.88|82.1|78.35|0
1745380800000|2025-04-23 04:00:00|82.17|78.42|81.53|77.78|82.2|78.45|81.38|77.63|0
1745381100000|2025-04-23 04:05:00|81.56|77.81|81.66|77.91|81.96|78.21|81.53|77.78|0
1745381400000|2025-04-23 04:10:00|81.71|77.96|81.69|77.94|81.73|77.98|81.48|77.73|0
1745381700000|2025-04-23 04:15:00|81.71|77.96|81.69|77.94|81.76|78.01|81.53|77.78|0
1745382000000|2025-04-23 04:20:00|81.67|77.92|82.15|78.4|82.24|78.49|81.63|77.88|0
1745382300000|2025-04-23 04:25:00|82.17|78.42|81.97|78.22|82.24|78.49|81.96|78.21|0
1745382600000|2025-04-23 04:30:00|81.99|78.24|81.46|77.71|82.03|78.28|81.38|77.63|0
1745382900000|2025-04-23 04:35:00|81.48|77.73|81.52|77.77|81.64|77.89|81.47|77.72|0
1745383200000|2025-04-23 04:40:00|81.51|77.76|81.62|77.87|81.66|77.91|81.44|77.69|0
1745383500000|2025-04-23 04:45:00|81.58|77.83|81.55|77.8|81.59|77.84|81.42|77.67|0
1745383800000|2025-04-23 04:50:00|81.54|77.79|81.52|77.77|81.68|77.93|81.4|77.65|0
1745384100000|2025-04-23 04:55:00|81.54|77.79|81.51|77.76|81.68|77.93|81.4|77.65|0
1745384400000|2025-04-23 05:00:00|81.5|77.75|82.23|78.48|82.25|78.5|81.39|77.64|0
1745384700000|2025-04-23 05:05:00|82.19|78.44|82.17|78.42|82.62|78.87|82.1|78.35|0
1745385000000|2025-04-23 05:10:00|82.14|78.39|82.55|78.8|82.64|78.89|82.14|78.39|0
1745385300000|2025-04-23 05:15:00|82.53|78.78|82.91|79.16|83.01|79.26|82.46|78.71|0
1745385600000|2025-04-23 05:20:00|82.84|79.09|82.26|78.51|82.92|79.17|82.24|78.49|0
1745385900000|2025-04-23 05:25:00|82.28|78.53|81.98|78.23|82.41|78.66|81.93|78.18|0
1745386200000|2025-04-23 05:30:00|82|78.25|81.85|78.1|82.12|78.37|81.82|78.07|0
1745386500000|2025-04-23 05:35:00|81.89|78.14|80.66|76.91|82.02|78.27|80.62|76.87|0
1745386800000|2025-04-23 05:40:00|80.69|76.94|81.03|77.28|81.15|77.4|80.67|76.92|0
1745387100000|2025-04-23 05:45:00|81.05|77.3|81.03|77.28|81.35|77.6|80.88|77.13|0
1745387400000|2025-04-23 05:50:00|81.05|77.3|81.05|77.3|81.27|77.52|80.88|77.13|0
1745387700000|2025-04-23 05:55:00|81.03|77.28|81.04|77.29|81.2|77.45|80.89|77.14|0
1745388000000|2025-04-23 06:00:00|81.07|77.32|81.23|77.48|81.38|77.63|81.01|77.26|0
1745388300000|2025-04-23 06:05:00|81.24|77.49|81.3|77.55|81.47|77.72|81.1|77.35|0
1745388600000|2025-04-23 06:10:00|81.32|77.57|80.88|77.13|81.37|77.62|80.73|76.98|0
1745388900000|2025-04-23 06:15:00|80.9|77.15|80.81|77.06|81.06|77.31|80.66|76.91|0
1745389200000|2025-04-23 06:20:00|80.82|77.07|80.39|76.64|80.93|77.18|80.25|76.5|0
1745389500000|2025-04-23 06:25:00|80.42|76.67|80.3|76.55|80.48|76.73|80.01|76.26|0
1745389800000|2025-04-23 06:30:00|80.33|76.58|80.49|76.74|80.59|76.84|80.23|76.48|0
1745390100000|2025-04-23 06:35:00|80.52|76.77|80.94|77.19|81.09|77.34|80.29|76.54|0
1745390400000|2025-04-23 06:40:00|80.96|77.21|81.12|77.37|81.24|77.49|80.76|77.01|0
1745390700000|2025-04-23 06:45:00|81.11|77.36|80.87|77.12|81.15|77.4|80.78|77.03|0
1745391000000|2025-04-23 06:50:00|80.88|77.13|81.19|77.44|81.2|77.45|80.85|77.1|0
1745391300000|2025-04-23 06:55:00|81.17|77.42|81.1|77.35|81.31|77.56|80.71|76.96|0
1745391600000|2025-04-23 07:00:00|81.22|77.47|80.77|77.02|81.31|77.56|80.28|76.53|0
1745391900000|2025-04-23 07:05:00|80.81|77.06|81.52|77.77|81.55|77.8|80.81|77.06|0
1745392200000|2025-04-23 07:10:00|81.55|77.8|81.02|77.27|82.12|78.37|80.8|77.05|0
1745392500000|2025-04-23 07:15:00|81|77.25|80.48|76.73|81.14|77.39|80.33|76.58|0
1745392800000|2025-04-23 07:20:00|80.53|76.78|81|77.25|81.17|77.42|80.18|76.43|0
1745393100000|2025-04-23 07:25:00|80.98|77.23|80.92|77.17|81.55|77.8|80.88|77.13|0
1745393400000|2025-04-23 07:30:00|80.97|77.22|80.24|76.49|81.36|77.61|80.06|76.31|0
1745393700000|2025-04-23 07:35:00|80.22|76.47|80.4|76.65|80.48|76.73|80.15|76.4|0
1745394000000|2025-04-23 07:40:00|80.37|76.62|80.23|76.48|80.39|76.64|80.04|76.29|0
1745394300000|2025-04-23 07:45:00|80.19|76.44|79.99|76.24|80.41|76.66|79.87|76.12|0
1745394600000|2025-04-23 07:50:00|80.02|76.27|79.48|75.73|80.04|76.29|79.4|75.65|0
1745394900000|2025-04-23 07:55:00|79.44|75.69|79.07|75.32|79.53|75.78|79.04|75.29|0
1745395200000|2025-04-23 08:00:00|79.04|75.29|78.91|75.16|79.32|75.57|78.76|75.01|0
1745395500000|2025-04-23 08:05:00|78.88|75.13|78.85|75.1|79.15|75.4|78.75|75|0
1745395800000|2025-04-23 08:10:00|78.88|75.13|78.21|74.46|79.01|75.26|78.21|74.46|0
1745396100000|2025-04-23 08:15:00|78.2|74.45|78.1|74.35|78.34|74.59|77.93|74.18|0
1745396400000|2025-04-23 08:20:00|78.06|74.31|78.14|74.39|78.25|74.5|78.04|74.29|0
1745396700000|2025-04-23 08:25:00|78.17|74.42|78.39|74.64|78.43|74.68|78.1|74.35|0
1745397000000|2025-04-23 08:30:00|78.37|74.62|77.98|74.23|78.48|74.73|77.69|73.94|0
1745397300000|2025-04-23 08:35:00|78.01|74.26|77.49|73.74|78.01|74.26|77.32|73.57|0
1745397600000|2025-04-23 08:40:00|77.45|73.7|77.33|73.58|77.6|73.85|77.17|73.42|0
1745397900000|2025-04-23 08:45:00|77.35|73.6|77.26|73.51|77.49|73.74|77.11|73.36|0
1745398200000|2025-04-23 08:50:00|77.32|73.57|77.57|73.82|77.61|73.86|76.87|73.12|0
1745398500000|2025-04-23 08:55:00|77.6|73.85|78.02|74.27|78.11|74.36|77.5|73.75|0
1745398800000|2025-04-23 09:00:00|77.84|74.09|77.74|73.99|77.93|74.18|77.68|73.93|0
1745399100000|2025-04-23 09:05:00|77.77|74.02|77.5|73.75|77.92|74.17|77.46|73.71|0
1745399400000|2025-04-23 09:10:00|77.55|73.8|77.63|73.88|77.71|73.96|77.45|73.7|0
1745399700000|2025-04-23 09:15:00|77.65|73.9|77.61|73.86|77.8|74.05|77.38|73.63|0
1745400000000|2025-04-23 09:20:00|77.59|73.84|77.51|73.76|77.67|73.92|77.46|73.71|0
1745400300000|2025-04-23 09:25:00|77.47|73.72|77.47|74.97|77.76|75.04|76.85|73.72|0
1745400600000|2025-04-23 09:30:00|77.43|74.93|77.64|75.14|77.75|75.25|77.4|74.9|0
1745400900000|2025-04-23 09:35:00|77.63|75.13|77.62|75.12|77.77|75.27|77.4|74.9|0
1745401200000|2025-04-23 09:40:00|77.61|75.11|78.22|75.72|78.22|75.72|77.4|74.9|0
1745401500000|2025-04-23 09:45:00|78.15|75.65|77.87|75.37|78.46|75.96|77.81|75.31|0
1745401800000|2025-04-23 09:50:00|77.88|75.38|77.88|75.38|78.2|75.7|77.63|75.13|0
1745402100000|2025-04-23 09:55:00|77.9|75.4|77.43|74.93|77.99|75.49|77.35|74.85|0
1745402400000|2025-04-23 10:00:00|77.44|74.94|77.46|74.96|77.72|75.22|77.25|74.75|0
1745402700000|2025-04-23 10:05:00|77.47|74.97|77|74.5|77.47|74.97|76.78|74.28|0
1745403000000|2025-04-23 10:10:00|77.04|74.54|77.02|74.52|77.18|74.68|76.86|74.36|0
1745403300000|2025-04-23 10:15:00|77.04|74.54|76.57|74.07|77.05|74.55|76.52|74.02|0
1745403600000|2025-04-23 10:20:00|76.52|74.02|76.67|74.17|76.99|74.49|76.43|73.93|0
1745403900000|2025-04-23 10:25:00|76.64|74.14|76.02|73.52|76.64|74.14|75.87|73.37|0
1745404200000|2025-04-23 10:30:00|76.04|73.54|76.08|73.58|76.24|73.74|75.96|73.46|0
1745404500000|2025-04-23 10:35:00|76.15|73.65|75.95|73.45|76.18|73.68|75.76|73.26|0
1745404800000|2025-04-23 10:40:00|75.96|73.46|75.47|72.97|76.1|73.6|75.3|72.8|0
1745405100000|2025-04-23 10:45:00|75.44|72.94|74.9|72.4|75.57|73.07|74.78|72.28|0
1745405400000|2025-04-23 10:50:00|74.97|72.47|74.75|72.25|75.12|72.62|74.71|72.21|0
1745405700000|2025-04-23 10:55:00|74.78|72.28|74.64|72.14|74.82|72.32|74.35|71.85|0
1745406000000|2025-04-23 11:00:00|74.68|72.18|74.36|71.86|74.85|72.35|74.28|71.78|0
1745406300000|2025-04-23 11:05:00|74.39|71.89|74.5|72|74.71|72.21|74.16|71.66|0
1745406600000|2025-04-23 11:10:00|74.49|71.99|74.41|71.91|74.84|72.34|74.01|71.51|0
1745406900000|2025-04-23 11:15:00|74.34|71.84|74.15|71.65|74.57|72.07|74.01|71.51|0
1745407200000|2025-04-23 11:20:00|74.12|71.62|74.64|72.14|74.68|72.18|74.03|71.53|0
1745407500000|2025-04-23 11:25:00|74.7|72.2|75.11|72.61|75.14|72.64|74.56|72.06|0
1745407800000|2025-04-23 11:30:00|75.14|72.64|75.64|73.14|75.71|73.21|74.85|72.35|0
1745408100000|2025-04-23 11:35:00|75.67|73.17|75.52|73.02|75.77|73.27|75.29|72.79|0
1745408400000|2025-04-23 11:40:00|75.54|73.04|75.91|73.41|76.01|73.51|75.24|72.74|0
1745408700000|2025-04-23 11:45:00|75.89|73.39|75.88|73.38|75.91|73.41|75.56|73.06|0
1745409000000|2025-04-23 11:50:00|75.9|73.4|76.27|73.77|76.37|73.87|75.82|73.32|0
1745409300000|2025-04-23 11:55:00|76.18|73.68|76.42|73.92|76.69|74.19|75.92|73.42|0
1745409600000|2025-04-23 12:00:00|76.26|73.76|76.21|73.71|76.56|74.06|76.09|73.59|0
1745409900000|2025-04-23 12:05:00|76.29|73.79|76.64|74.14|76.85|74.35|76.13|73.63|0
1745410200000|2025-04-23 12:10:00|76.62|74.12|75.89|73.39|76.62|74.12|75.85|73.35|0
1745410500000|2025-04-23 12:15:00|75.83|73.33|75.82|73.32|76.05|73.55|75.75|73.25|0
1745410800000|2025-04-23 12:20:00|75.79|73.29|75.88|73.38|76.12|73.62|75.68|73.18|0
1745411100000|2025-04-23 12:25:00|75.85|73.35|75.93|73.43|75.99|73.49|75.67|73.17|0
1745411400000|2025-04-23 12:30:00|75.94|73.44|75.04|72.54|76.04|73.54|75.04|72.54|0
1745411700000|2025-04-23 12:35:00|75.07|72.57|74.83|72.33|75.14|72.64|74.65|72.15|0
1745412000000|2025-04-23 12:40:00|74.87|72.37|74.77|72.27|74.96|72.46|74.68|72.18|0
1745412300000|2025-04-23 12:45:00|74.74|72.24|74.77|72.27|74.97|72.47|74.68|72.18|0
1745412600000|2025-04-23 12:50:00|74.86|72.36|74.52|72.02|74.86|72.36|74.45|71.95|0
1745412900000|2025-04-23 12:55:00|74.55|72.05|74.36|71.86|74.7|72.2|74.04|71.54|0
1745413200000|2025-04-23 13:00:00|74.28|71.78|74.57|72.07|74.87|72.37|74.28|71.78|0
1745413500000|2025-04-23 13:05:00|74.61|72.11|76.01|73.51|76.55|74.05|74.45|71.95|0
1745413800000|2025-04-23 13:10:00|75.95|73.45|75.98|73.38|76.23|73.73|75.63|73.13|0
1745414100000|2025-04-23 13:15:00|75.97|73.37|75.08|72.48|75.97|73.37|75.02|72.42|0
1745414400000|2025-04-23 13:20:00|75.05|72.45|74.57|71.97|75.08|72.48|74.51|71.91|0
1745414700000|2025-04-23 13:25:00|74.45|71.85|74.89|72.29|75.17|72.57|74.41|71.81|0
1745415000000|2025-04-23 13:30:00|74.41|71.91|74.05|71.55|75.14|72.64|73.59|71.09|0
1745415300000|2025-04-23 13:35:00|73.93|71.43|74.28|70.53|76.09|73.59|70.27|67.77|0
1745415600000|2025-04-23 13:40:00|75.07|71.32|73.54|69.79|75.42|71.67|72.6|68.85|0
1745415900000|2025-04-23 13:45:00|73.73|69.98|72.48|68.23|74.21|70.46|71.44|67.69|0
1745416200000|2025-04-23 13:50:00|72.3|68.05|74.76|70.51|75.14|70.89|71.36|67.11|0
1745416500000|2025-04-23 13:55:00|74.68|70.43|74.27|70.02|76.39|72.14|74.09|69.84|0
1745416800000|2025-04-23 14:00:00|73.58|69.33|73.28|69.03|79.71|75.46|68.2|63.95|0
1745417100000|2025-04-23 14:05:00|73.19|68.94|72.71|68.46|74.49|70.24|72.2|67.95|0
1745417400000|2025-04-23 14:10:00|72.74|68.49|73.33|69.08|73.9|69.65|71.94|67.69|0
1745417700000|2025-04-23 14:15:00|73.3|69.05|74.93|70.68|76.26|72.01|73.3|69.05|0
1745418000000|2025-04-23 14:20:00|74.79|70.54|73.97|69.72|76.23|71.98|73.47|69.22|0
1745418300000|2025-04-23 14:25:00|74.03|69.78|72.07|67.82|74.03|69.78|71.81|67.56|0
1745418600000|2025-04-23 14:30:00|72.16|67.91|70.98|66.73|72.16|67.91|70.54|66.29|0
1745418900000|2025-04-23 14:35:00|70.89|66.64|71.13|67.63|71.77|68.27|70.36|66.11|0
1745419200000|2025-04-23 14:40:00|71.21|67.71|71.78|68.28|72.57|69.07|70.74|67.24|0
1745419500000|2025-04-23 14:45:00|71.68|68.18|72.38|68.88|72.38|68.88|71.03|67.53|0
1745419800000|2025-04-23 14:50:00|72.32|68.82|72.92|69.42|73.34|69.84|72.3|68.8|0
1745420100000|2025-04-23 14:55:00|72.89|69.39|73.69|70.19|73.78|70.28|72.71|69.21|0
1745420400000|2025-04-23 15:00:00|73.66|70.16|73.81|70.31|75.83|72.33|73.04|69.54|0
1745420700000|2025-04-23 15:05:00|73.82|70.32|74.06|70.56|74.06|70.56|73|69.5|0
1745421000000|2025-04-23 15:10:00|74.08|70.58|74.02|70.52|74.78|71.28|73.94|70.44|0
1745421300000|2025-04-23 15:15:00|74.05|70.55|75.31|71.81|75.55|72.05|73.79|70.29|0
1745421600000|2025-04-23 15:20:00|75.34|71.84|77.3|73.8|78.74|75.24|75.34|71.84|0
1745421900000|2025-04-23 15:25:00|77.33|73.83|79.61|76.11|80.62|77.12|76.74|73.24|0
1745422200000|2025-04-23 15:30:00|79.57|76.07|79.57|76.07|81.37|77.87|78.54|75.04|0
1745422500000|2025-04-23 15:35:00|79.61|76.11|78.42|74.92|80.38|76.88|78.32|74.82|0
1745422800000|2025-04-23 15:40:00|78.32|74.82|79.43|75.93|79.5|76|77.24|73.74|0
1745423100000|2025-04-23 15:45:00|79.47|75.97|81.92|78.42|82.22|78.72|78.94|75.44|0
1745423400000|2025-04-23 15:50:00|81.68|78.18|81.32|77.82|83.28|79.78|81.08|77.58|0
1745423700000|2025-04-23 15:55:00|81.29|77.79|80.03|76.53|81.29|77.79|79.4|75.9|0
1745424000000|2025-04-23 16:00:00|80.09|76.59|80.76|77.26|81.64|78.14|79.88|76.38|0
1745424300000|2025-04-23 16:05:00|80.83|77.33|82.36|79.86|82.43|79.93|80.33|76.83|0
1745424600000|2025-04-23 16:10:00|82.32|79.82|82.5|80|83.16|80.66|81.2|78.7|0
1745424900000|2025-04-23 16:15:00|82.53|80.03|84.9|82.4|85.11|82.61|82.37|79.87|0
1745425200000|2025-04-23 16:20:00|84.97|82.47|84.89|82.39|85.88|83.38|84.62|82.12|0
1745425500000|2025-04-23 16:25:00|84.85|82.35|81.75|79.25|85.62|83.12|81.75|79.25|0
1745425800000|2025-04-23 16:30:00|81.89|79.39|81.66|79.16|82.13|79.63|81.01|78.51|0
1745426100000|2025-04-23 16:35:00|81.56|79.06|79.99|77.49|81.69|79.19|79.58|77.08|0
1745426400000|2025-04-23 16:40:00|80.04|77.54|80.08|77.58|80.64|78.14|79.5|77|0
1745426700000|2025-04-23 16:45:00|80.12|77.62|81.91|79.41|82.25|79.75|79.91|77.41|0
1745427000000|2025-04-23 16:50:00|81.96|79.46|80.13|77.63|82.15|79.65|80.11|77.61|0
1745427300000|2025-04-23 16:55:00|80.11|77.61|77.81|75.31|80.47|77.97|77.37|74.87|0
1745427600000|2025-04-23 17:00:00|77.76|75.26|77.69|75.19|80.13|77.63|77.54|75.04|0
1745427900000|2025-04-23 17:05:00|77.66|75.16|76.27|73.77|77.86|75.36|75.89|73.39|0
1745428200000|2025-04-23 17:10:00|76.14|73.64|76.31|73.81|76.78|74.28|75.91|73.41|0
1745428500000|2025-04-23 17:15:00|76.34|73.84|76.08|73.58|76.77|74.27|75.63|73.13|0
1745428800000|2025-04-23 17:20:00|76.05|73.55|75.87|73.37|76.4|73.9|75.41|72.91|0
1745429100000|2025-04-23 17:25:00|75.89|73.39|77.14|74.64|77.17|74.67|75.2|72.7|0
1745429400000|2025-04-23 17:30:00|77.01|74.51|78.1|75.6|78.1|75.6|76.35|73.85|0
1745429700000|2025-04-23 17:35:00|78.04|75.54|79.09|76.59|79.75|77.25|77.45|74.95|0
1745430000000|2025-04-23 17:40:00|79.02|76.52|78.3|75.8|79.69|77.19|77.84|75.34|0
1745430300000|2025-04-23 17:45:00|78.33|75.83|78.79|76.29|79.2|76.7|77.95|75.45|0
1745430600000|2025-04-23 17:50:00|78.85|76.35|76.84|74.34|78.99|76.49|76.67|74.17|0
1745430900000|2025-04-23 17:55:00|77|74.5|76.67|74.17|77.02|74.52|75.97|73.47|0
1745431200000|2025-04-23 18:00:00|76.7|74.2|77.61|75.11|78.47|75.97|76.24|73.74|0
1745431500000|2025-04-23 18:05:00|77.56|75.06|77.35|74.85|78.05|75.55|76.92|74.42|0
1745431800000|2025-04-23 18:10:00|77.32|74.82|77.33|74.83|77.67|75.17|76.03|73.53|0
1745432100000|2025-04-23 18:15:00|77.2|74.7|77.14|74.64|77.46|74.96|75.97|73.47|0
1745432400000|2025-04-23 18:20:00|77.12|74.62|77.61|75.11|78.42|75.92|75.89|73.39|0
1745432700000|2025-04-23 18:25:00|77.71|75.21|79.07|76.57|79.69|77.19|77.66|75.16|0
1745433000000|2025-04-23 18:30:00|78.94|76.44|78.91|76.41|79.51|77.01|77.75|75.25|0
1745433300000|2025-04-23 18:35:00|78.71|76.21|78.84|76.34|79.18|76.68|78.45|75.95|0
1745433600000|2025-04-23 18:40:00|78.79|76.29|80.11|77.61|80.16|77.66|78.74|76.24|0
1745433900000|2025-04-23 18:45:00|80.07|77.57|79.45|76.95|80.42|77.92|79.1|76.6|0
1745434200000|2025-04-23 18:50:00|79.47|76.97|79.88|77.38|80.24|77.74|79.31|76.81|0
1745434500000|2025-04-23 18:55:00|79.82|77.32|79.52|77.02|80.12|77.62|78.07|75.57|0
1745434800000|2025-04-23 19:00:00|79.56|77.06|81.36|78.86|81.61|79.11|78.63|76.13|0
1745435100000|2025-04-23 19:05:00|81.22|78.72|80.25|77.75|81.33|78.83|79.68|77.18|0
1745435400000|2025-04-23 19:10:00|80.34|77.84|80.62|78.12|80.8|78.3|79.53|77.03|0
1745435700000|2025-04-23 19:15:00|80.65|78.15|81.39|78.89|81.65|79.15|80.35|77.85|0
1745436000000|2025-04-23 19:20:00|81.41|78.91|82.38|79.88|82.58|80.08|81.09|78.59|0
1745436300000|2025-04-23 19:25:00|82.35|79.85|82.44|79.94|83.07|80.57|81.37|78.87|0
1745436600000|2025-04-23 19:30:00|82.31|79.81|81.65|79.15|82.65|80.15|80.43|77.93|0
1745436900000|2025-04-23 19:35:00|81.72|79.22|82.64|80.14|83.31|80.81|81.54|79.04|0
1745437200000|2025-04-23 19:40:00|82.5|80|81.69|79.19|82.88|80.38|81.05|78.55|0
1745437500000|2025-04-23 19:45:00|81.65|79.15|80.23|77.73|82.7|80.2|80.17|77.67|0
1745437800000|2025-04-23 19:50:00|78.87|76.37|77.49|74.99|80.25|77.75|77.28|74.78|0
1745438100000|2025-04-23 19:55:00|77.44|74.94|79.48|76.98|79.48|76.98|77.23|74.73|0
1745438400000|2025-04-23 20:00:00|79.72|77.22|79.72|77.22|80.1|77.6|79.17|76.67|0
1745438700000|2025-04-23 20:05:00|79.79|77.29|78.66|76.16|79.82|77.32|78.66|76.16|0
1745439000000|2025-04-23 20:10:00|78.56|76.06|79.39|76.89|79.48|76.98|78.18|75.68|0
1745439300000|2025-04-23 20:15:00|79.43|76.93|76.84|74.34|79.46|76.96|76.36|73.86|0
1745439600000|2025-04-23 20:20:00|76.77|74.27|76.51|74.01|77.1|74.6|75.29|72.79|0
1745439900000|2025-04-23 20:25:00|76.48|73.98|75.72|73.22|76.68|74.18|74.47|71.97|0
1745440200000|2025-04-23 20:30:00|75.82|73.32|75.49|72.99|76.17|73.67|75.25|72.75|0
1745440500000|2025-04-23 20:35:00|75.46|72.96|76.12|73.62|76.22|73.72|75.32|72.82|0
1745440800000|2025-04-23 20:40:00|76.11|73.61|77.01|74.51|77.01|74.51|76.03|73.53|0
1745441100000|2025-04-23 20:45:00|77.07|74.57|77.02|74.52|77.21|74.71|76.64|74.14|0
1745441400000|2025-04-23 20:50:00|76.99|74.49|76.37|73.87|77.19|74.69|76.28|73.78|0
1745441700000|2025-04-23 20:55:00|76.42|73.82|77.21|74.61|77.24|74.64|76.42|73.82|0
1745442000000|2025-04-23 21:00:00|77.17|74.57|76.86|74.26|77.22|74.62|76.86|74.26|0
1745442300000|2025-04-23 21:05:00|76.73|74.13|76.81|74.21|76.94|74.34|76.56|73.96|0
1745442600000|2025-04-23 21:10:00|76.65|74.05|76.49|73.89|76.71|74.11|76.31|73.71|0
1745442900000|2025-04-23 21:15:00|76.48|73.88|76.52|73.92|76.83|74.23|76.47|73.87|0
1745443200000|2025-04-23 21:20:00|76.48|73.88|76.57|73.97|76.82|74.22|76.24|73.64|0
1745443500000|2025-04-23 21:25:00|76.66|74.06|76.99|74.39|76.99|74.39|76.63|74.03|0
1745443800000|2025-04-23 21:30:00|76.91|74.31|77.2|74.6|77.36|74.76|76.9|74.3|0
1745444100000|2025-04-23 21:35:00|77.21|74.61|77.54|74.94|77.54|74.94|77.16|74.56|0
1745444400000|2025-04-23 21:40:00|77.47|74.87|77.89|75.29|77.89|75.29|77.23|74.63|0
1745444700000|2025-04-23 21:45:00|77.88|75.28|78.7|76.1|78.94|76.34|77.88|75.28|0
1745445000000|2025-04-23 21:50:00|78.71|76.11|78.61|76.01|78.71|76.11|77.99|75.39|0
1745445300000|2025-04-23 21:55:00|78.62|76.02|78.28|75.68|78.98|76.38|78.28|75.68|0
1745445600000|2025-04-23 22:00:00|78.23|75.63|79.66|77.06|79.79|77.19|77.32|74.72|0
1745445900000|2025-04-23 22:05:00|79.64|77.04|80.34|77.74|80.37|77.77|79.15|76.55|0
1745446200000|2025-04-23 22:10:00|80.25|77.65|80.32|77.72|80.32|77.72|79.53|76.93|0
1745446500000|2025-04-23 22:15:00|80.3|77.7|79.7|77.1|80.52|77.92|79.46|76.86|0
1745446800000|2025-04-23 22:20:00|79.66|77.06|79.87|77.27|79.9|77.3|79.48|76.88|0
1745447100000|2025-04-23 22:25:00|79.85|77.25|79.35|76.75|79.92|77.32|79.32|76.72|0
1745447400000|2025-04-23 22:30:00|79.32|76.72|78.79|76.19|79.58|76.98|78.78|76.18|0
1745447700000|2025-04-23 22:35:00|78.81|76.21|78.34|75.74|78.84|76.24|78.2|75.6|0
1745448000000|2025-04-23 22:40:00|78.35|75.75|78.39|75.79|78.4|75.8|77.8|75.2|0
1745448300000|2025-04-23 22:45:00|78.4|75.8|78.33|75.73|78.7|76.1|78.15|75.55|0
1745448600000|2025-04-23 22:50:00|78.38|75.78|78.21|75.61|78.65|76.05|78.21|75.61|0
1745448900000|2025-04-23 22:55:00|78.2|75.6|78.11|75.51|78.25|75.65|77.93|75.33|0
1745449200000|2025-04-23 23:00:00|78.36|75.76|77.96|75.36|78.41|75.81|77.72|75.12|0
1745449500000|2025-04-23 23:05:00|77.89|75.29|77.85|75.25|77.94|75.34|77.59|74.99|0
1745449800000|2025-04-23 23:10:00|77.87|75.27|77.65|75.05|78.12|75.52|77.44|74.84|0
1745450100000|2025-04-23 23:15:00|77.67|75.07|77.82|75.22|77.88|75.28|77.6|75|0
1745450400000|2025-04-23 23:20:00|77.8|75.2|77.18|74.58|77.8|75.2|77.07|74.47|0
1745450700000|2025-04-23 23:25:00|77.23|74.63|77.54|74.94|77.59|74.99|76.79|74.19|0
1745451000000|2025-04-23 23:30:00|77.56|74.96|78.09|75.49|78.23|75.63|77.56|74.96|0
1745451300000|2025-04-23 23:35:00|78.06|75.46|78.09|75.49|78.36|75.76|78.04|75.44|0
1745451600000|2025-04-23 23:40:00|78.07|75.47|77.7|75.1|78.14|75.54|77.57|74.97|0
1745451900000|2025-04-23 23:45:00|77.72|75.12|77.6|75|77.75|75.15|77.47|74.87|0
1745452200000|2025-04-23 23:50:00|77.58|74.98|77.18|74.58|77.6|75|77.15|74.55|0
1745452500000|2025-04-23 23:55:00|77.25|74.65|77.36|74.76|77.36|74.76|76.93|74.33|0
1745452800000|2025-04-24 00:00:00|77.3|74.7|76.67|74.07|77.79|75.19|76.55|73.95|0
1745453100000|2025-04-24 00:05:00|76.73|74.13|76.43|73.83|77.13|74.53|76.3|73.7|0
1745453400000|2025-04-24 00:10:00|76.45|73.85|76.79|74.19|77.01|74.41|76.17|73.57|0
1745453700000|2025-04-24 00:15:00|76.84|74.24|76.82|74.32|77.45|74.95|76.76|74.21|0
1745454000000|2025-04-24 00:20:00|76.8|74.3|77.48|74.98|77.55|75.05|76.73|74.23|0
1745454300000|2025-04-24 00:25:00|77.46|74.96|77.79|75.29|77.91|75.41|77.37|74.87|0
1745454600000|2025-04-24 00:30:00|77.8|75.3|77.84|75.34|78.09|75.59|77.67|75.17|0
1745454900000|2025-04-24 00:35:00|77.78|75.28|77.66|75.16|78.06|75.56|77.47|74.97|0
1745455200000|2025-04-24 00:40:00|77.68|75.18|77.59|75.09|77.86|75.36|77.22|74.72|0
1745455500000|2025-04-24 00:45:00|77.6|75.1|77.64|75.14|77.71|75.21|77.41|74.91|0
1745455800000|2025-04-24 00:50:00|77.65|75.15|77.68|75.18|77.83|75.33|77.49|74.99|0
1745456100000|2025-04-24 00:55:00|77.65|75.15|77.84|75.34|78.16|75.66|77.58|75.08|0
1745456400000|2025-04-24 01:00:00|77.76|75.26|78.11|75.61|78.37|75.87|77.51|75.01|0
1745456700000|2025-04-24 01:05:00|78.17|75.67|77.73|75.23|78.68|76.18|77.64|75.14|0
1745457000000|2025-04-24 01:10:00|77.67|75.17|77.82|75.32|77.92|75.42|77.5|75|0
1745457300000|2025-04-24 01:15:00|77.83|75.33|78.28|75.78|78.38|75.88|77.77|75.27|0
1745457600000|2025-04-24 01:20:00|78.49|75.99|78.75|76.25|78.75|76.25|78.3|75.8|0
1745457900000|2025-04-24 01:25:00|78.85|76.35|78.54|76.04|79.11|76.61|78.47|75.97|0
1745458200000|2025-04-24 01:30:00|78.69|76.19|78.53|76.03|78.79|76.29|78.46|75.96|0
1745458500000|2025-04-24 01:35:00|78.55|76.05|77.93|75.43|78.57|76.07|77.87|75.37|0
1745458800000|2025-04-24 01:40:00|77.95|75.45|78.68|76.18|78.72|76.22|77.93|75.43|0
1745459100000|2025-04-24 01:45:00|78.7|76.2|78.33|75.83|78.77|76.27|78.28|75.78|0
1745459400000|2025-04-24 01:50:00|78.35|75.85|79.14|76.64|79.3|76.8|78.35|75.85|0
1745459700000|2025-04-24 01:55:00|79.17|76.67|79.92|77.42|79.96|77.46|79.1|76.6|0
1745460000000|2025-04-24 02:00:00|79.97|77.47|79.63|77.13|79.97|77.47|79.44|76.94|0
1745460300000|2025-04-24 02:05:00|79.58|77.08|79.43|76.93|79.61|77.11|79.36|76.86|0
1745460600000|2025-04-24 02:10:00|79.36|76.86|79.48|76.98|79.63|77.13|79.29|76.79|0
1745460900000|2025-04-24 02:15:00|79.46|76.96|79.65|77.15|79.99|77.49|79.26|76.76|0
1745461200000|2025-04-24 02:20:00|79.72|77.22|79.16|76.66|79.72|77.22|79.09|76.59|0
1745461500000|2025-04-24 02:25:00|79.11|76.61|79.2|76.7|79.25|76.75|79.09|76.59|0
1745461800000|2025-04-24 02:30:00|79.24|76.74|80|77.5|80.04|77.54|79.09|76.59|0
1745462100000|2025-04-24 02:35:00|79.96|77.46|80.3|77.8|80.5|78|79.96|77.46|0
1745462400000|2025-04-24 02:40:00|80.28|77.78|80.27|77.77|80.43|77.93|80.18|77.68|0
1745462700000|2025-04-24 02:45:00|80.3|77.8|80.51|78.01|80.55|78.05|80.25|77.75|0
1745463000000|2025-04-24 02:50:00|80.55|78.05|80.51|78.01|80.73|78.23|80.42|77.92|0
1745463300000|2025-04-24 02:55:00|80.48|77.98|80.73|78.23|80.79|78.29|80.48|77.98|0
1745463600000|2025-04-24 03:00:00|80.8|78.3|80.71|78.21|80.86|78.36|80.52|78.02|0
1745463900000|2025-04-24 03:05:00|80.74|78.24|80.7|78.2|80.92|78.42|80.62|78.12|0
1745464200000|2025-04-24 03:10:00|80.65|78.15|80.74|78.24|80.9|78.4|80.65|78.15|0
1745464500000|2025-04-24 03:15:00|80.72|78.22|80.76|78.26|80.84|78.34|80.6|78.1|0
1745464800000|2025-04-24 03:20:00|80.78|78.28|81.14|78.64|81.22|78.72|80.72|78.22|0
1745465100000|2025-04-24 03:25:00|81.18|78.68|81.15|78.65|81.25|78.75|81.05|78.55|0
1745465400000|2025-04-24 03:30:00|81.18|78.68|81.14|78.64|81.27|78.77|81.11|78.61|0
1745465700000|2025-04-24 03:35:00|81.18|78.68|80.71|78.21|81.33|78.83|80.41|77.91|0
1745466000000|2025-04-24 03:40:00|80.67|78.17|80.61|78.11|80.7|78.2|80.54|78.04|0
1745466300000|2025-04-24 03:45:00|80.57|78.07|80.47|77.97|80.62|78.12|80.43|77.93|0
1745466600000|2025-04-24 03:50:00|80.49|77.99|80.51|78.01|80.62|78.12|80.4|77.9|0
1745466900000|2025-04-24 03:55:00|80.52|78.02|80.51|78.01|80.6|78.1|80.42|77.92|0
1745467200000|2025-04-24 04:00:00|80.56|78.06|80.54|78.04|81.46|78.96|80.38|77.88|0
1745467500000|2025-04-24 04:05:00|80.58|78.08|80.7|78.2|80.81|78.31|80.47|77.97|0
1745467800000|2025-04-24 04:10:00|80.73|78.23|80.99|78.49|81.04|78.54|80.64|78.14|0
1745468100000|2025-04-24 04:15:00|80.92|78.42|81.22|78.72|81.68|79.18|80.91|78.41|0
1745468400000|2025-04-24 04:20:00|81.2|78.7|80.93|78.43|81.33|78.83|80.7|78.2|0
1745468700000|2025-04-24 04:25:00|80.9|78.4|81.37|78.87|81.39|78.89|80.76|78.26|0
1745469000000|2025-04-24 04:30:00|81.39|78.89|81.41|78.91|82.2|79.7|81.31|78.81|0
1745469300000|2025-04-24 04:35:00|81.4|78.9|81.05|78.55|81.45|78.95|81.03|78.53|0
1745469600000|2025-04-24 04:40:00|81.03|78.53|80.29|77.79|81.09|78.59|80.24|77.74|0
1745469900000|2025-04-24 04:45:00|80.28|77.78|80.45|77.95|80.46|77.96|80.17|77.67|0
1745470200000|2025-04-24 04:50:00|80.41|77.91|80.42|77.92|80.54|78.04|80.15|77.65|0
1745470500000|2025-04-24 04:55:00|80.41|77.91|80.33|77.83|80.46|77.96|80.33|77.83|0
1745470800000|2025-04-24 05:00:00|80.31|77.81|80.51|78.01|80.71|78.21|80.21|77.71|0
1745471100000|2025-04-24 05:05:00|80.44|77.94|80.1|77.6|80.56|78.06|79.82|77.32|0
1745471400000|2025-04-24 05:10:00|80.11|77.61|80.26|77.76|80.26|77.76|79.97|77.47|0
1745471700000|2025-04-24 05:15:00|80.24|77.74|80.47|77.97|80.69|78.19|79.92|77.42|0
1745472000000|2025-04-24 05:20:00|80.42|77.92|80.87|78.37|81.08|78.58|80.41|77.91|0
1745472300000|2025-04-24 05:25:00|80.9|78.4|81.12|78.62|81.13|78.63|80.88|78.38|0
1745472600000|2025-04-24 05:30:00|81.24|78.74|80.59|78.09|81.26|78.76|80.49|77.99|0
1745472900000|2025-04-24 05:35:00|80.53|78.03|80.22|77.72|80.57|78.07|80.1|77.6|0
1745473200000|2025-04-24 05:40:00|80.23|77.73|80.54|78.04|80.82|78.32|80.14|77.64|0
1745473500000|2025-04-24 05:45:00|80.51|78.01|79.95|77.45|80.65|78.15|79.84|77.34|0
1745473800000|2025-04-24 05:50:00|79.98|77.48|81.1|78.6|81.3|78.8|79.98|77.48|0
1745474100000|2025-04-24 05:55:00|81.17|78.67|81.72|79.22|83.02|80.52|81.17|78.67|0
1745474400000|2025-04-24 06:00:00|81.74|79.24|81.89|79.39|82.05|79.55|81.43|78.93|0
1745474700000|2025-04-24 06:05:00|81.91|79.41|81.38|78.88|82.17|79.67|81.23|78.73|0
1745475000000|2025-04-24 06:10:00|81.43|78.93|81.34|78.84|82.05|79.55|80.96|78.46|0
1745475300000|2025-04-24 06:15:00|81.32|78.82|80.8|78.3|81.36|78.86|80.8|78.3|0
1745475600000|2025-04-24 06:20:00|80.82|78.32|80.43|77.93|81.06|78.56|80.33|77.83|0
1745475900000|2025-04-24 06:25:00|80.41|77.91|79.41|76.91|80.41|77.91|79.36|76.86|0
1745476200000|2025-04-24 06:30:00|79.43|76.93|80.3|77.8|80.41|77.91|79.3|76.8|0
1745476500000|2025-04-24 06:35:00|80.28|77.78|80.74|78.24|80.79|78.29|80.25|77.75|0
1745476800000|2025-04-24 06:40:00|80.77|78.27|80.88|78.38|81.16|78.66|80.74|78.24|0
1745477100000|2025-04-24 06:45:00|81.03|78.53|80.86|78.36|81.1|78.6|80.6|78.1|0
1745477400000|2025-04-24 06:50:00|80.83|78.33|81.05|78.55|81.06|78.56|80.63|78.13|0
1745477700000|2025-04-24 06:55:00|81.04|78.54|80.89|78.39|81.1|78.6|80.86|78.36|0
1745478000000|2025-04-24 07:00:00|80.82|78.32|81.47|78.97|81.6|79.1|80.5|78|0
1745478300000|2025-04-24 07:05:00|81.45|78.95|81.39|78.89|82.8|80.3|81.21|78.71|0
1745478600000|2025-04-24 07:10:00|81.38|78.88|80.6|78.1|81.38|78.88|80.45|77.95|0
1745478900000|2025-04-24 07:15:00|80.62|78.12|80.54|78.04|81.36|78.86|80.34|77.84|0
1745479200000|2025-04-24 07:20:00|80.55|78.05|81.65|79.15|82|79.5|80.54|78.04|0
1745479500000|2025-04-24 07:25:00|81.75|79.25|82.05|79.55|82.59|80.09|81.61|79.11|0
1745479800000|2025-04-24 07:30:00|82.03|79.53|82.45|79.95|83.09|80.59|81.93|79.43|0
1745480100000|2025-04-24 07:35:00|82.49|79.99|82.86|80.36|82.87|80.37|82.06|79.56|0
1745480400000|2025-04-24 07:40:00|82.68|80.18|82.72|80.22|83.25|80.75|82.44|79.94|0
1745480700000|2025-04-24 07:45:00|82.78|80.28|83.49|80.99|83.55|81.05|82.39|79.89|0
1745481000000|2025-04-24 07:50:00|83.48|80.98|83.59|81.09|84.21|81.71|82.9|80.4|0
1745481300000|2025-04-24 07:55:00|83.55|81.05|83.31|80.81|83.73|81.23|82.95|80.45|0
1745481600000|2025-04-24 08:00:00|83.27|80.77|82.58|80.08|83.65|81.15|82.44|79.94|0
1745481900000|2025-04-24 08:05:00|82.62|80.12|83.88|81.38|83.98|81.48|82.56|80.06|0
1745482200000|2025-04-24 08:10:00|83.84|81.34|83.48|80.98|84.17|81.67|83.17|80.67|0
1745482500000|2025-04-24 08:15:00|83.49|80.99|83.66|81.16|83.88|81.38|83.32|80.82|0
1745482800000|2025-04-24 08:20:00|83.7|81.2|83.61|81.11|84.05|81.55|83.08|80.58|0
1745483100000|2025-04-24 08:25:00|83.59|81.09|84.49|81.99|84.65|82.15|83.46|80.96|0
1745483400000|2025-04-24 08:30:00|84.53|82.03|84.34|81.84|84.65|82.15|84.28|81.78|0
1745483700000|2025-04-24 08:35:00|84.38|81.88|84.79|82.29|85|82.5|84.17|81.67|0
1745484000000|2025-04-24 08:40:00|84.77|82.27|85.24|82.74|85.82|83.32|84.77|82.27|0
1745484300000|2025-04-24 08:45:00|85.23|82.73|85.59|83.09|85.98|83.48|85.18|82.68|0
1745484600000|2025-04-24 08:50:00|85.51|83.01|85.04|82.54|85.85|83.35|85.02|82.52|0
1745484900000|2025-04-24 08:55:00|85.06|82.56|84.4|81.9|85.13|82.63|84.28|81.78|0
1745485200000|2025-04-24 09:00:00|84.38|81.88|84.02|81.52|84.38|81.88|83.99|81.49|0
1745485500000|2025-04-24 09:05:00|84.13|81.63|84.3|81.8|84.41|81.91|84.04|81.54|0
1745485800000|2025-04-24 09:10:00|84.27|81.77|83.86|81.36|84.43|81.93|83.78|81.28|0
1745486100000|2025-04-24 09:15:00|83.79|81.29|83.7|81.2|83.97|81.47|83.34|80.84|0
1745486400000|2025-04-24 09:20:00|83.72|81.22|83.51|81.01|84|81.5|83.43|80.93|0
1745486700000|2025-04-24 09:25:00|83.48|80.98|83.17|80.67|83.55|81.05|82.93|80.43|0
1745487000000|2025-04-24 09:30:00|83.21|80.71|82.87|80.37|83.24|80.74|82.87|80.37|0
1745487300000|2025-04-24 09:35:00|82.89|80.39|83.07|80.57|83.35|80.85|82.78|80.28|0
1745487600000|2025-04-24 09:40:00|83.28|80.78|82.33|79.83|83.41|80.91|82.22|79.72|0
1745487900000|2025-04-24 09:45:00|82.31|79.81|82.09|79.59|82.58|80.08|81.82|79.32|0
1745488200000|2025-04-24 09:50:00|82.07|79.57|82.64|80.14|82.81|80.31|81.98|79.48|0
1745488500000|2025-04-24 09:55:00|82.62|80.12|82.25|79.75|82.62|80.12|82.19|79.69|0
1745488800000|2025-04-24 10:00:00|82.09|79.59|81.83|79.33|82.09|79.59|81.43|78.93|0
1745489100000|2025-04-24 10:05:00|81.82|79.32|81.11|78.61|81.99|79.49|80.86|78.36|0
1745489400000|2025-04-24 10:10:00|81.18|78.68|81.51|79.01|81.65|79.15|81.16|78.66|0
1745489700000|2025-04-24 10:15:00|81.57|79.07|81.96|79.46|82.14|79.64|81.39|78.89|0
1745490000000|2025-04-24 10:20:00|81.94|79.44|82.42|79.92|82.42|79.92|81.54|79.04|0
1745490300000|2025-04-24 10:25:00|82.37|79.87|81.37|78.87|82.42|79.92|81.34|78.84|0
1745490600000|2025-04-24 10:30:00|81.36|78.86|80.5|78|81.48|78.98|80.33|77.83|0
1745490900000|2025-04-24 10:35:00|80.54|78.04|80.37|77.87|80.82|78.32|80.32|77.82|0
1745491200000|2025-04-24 10:40:00|80.3|77.8|79.42|76.92|80.33|77.83|79.39|76.89|0
1745491500000|2025-04-24 10:45:00|79.35|76.85|79.27|76.77|79.64|77.14|78.84|76.34|0
1745491800000|2025-04-24 10:50:00|79.28|76.78|77.89|75.39|79.49|76.99|77.67|75.17|0
1745492100000|2025-04-24 10:55:00|77.81|75.31|78.37|75.87|78.42|75.92|77.47|74.97|0
1745492400000|2025-04-24 11:00:00|78.25|75.75|79.24|76.74|79.44|76.94|78.25|75.75|0
1745492700000|2025-04-24 11:05:00|79.23|76.73|79.36|76.86|79.61|77.11|79.13|76.63|0
1745493000000|2025-04-24 11:10:00|79.46|76.96|79.73|77.23|79.82|77.32|79.06|76.56|0
1745493300000|2025-04-24 11:15:00|79.7|77.2|80.71|78.21|80.76|78.26|79.65|77.15|0
1745493600000|2025-04-24 11:20:00|80.6|78.1|80.76|78.26|80.98|78.48|80.35|77.85|0
1745493900000|2025-04-24 11:25:00|80.75|78.25|80.53|78.03|80.83|78.33|80.01|77.51|0
1745494200000|2025-04-24 11:30:00|80.52|78.02|80.82|78.32|81.13|78.63|80.52|78.02|0
1745494500000|2025-04-24 11:35:00|80.85|78.35|80.97|78.47|81.38|78.88|78.88|76.38|0
1745494800000|2025-04-24 11:40:00|80.99|78.49|81.19|78.69|81.56|79.06|80.62|78.12|0
1745495100000|2025-04-24 11:45:00|81.12|78.62|81.19|78.69|81.27|78.77|80.73|78.23|0
1745495400000|2025-04-24 11:50:00|81.21|78.71|80.59|78.09|81.21|78.71|80.38|77.88|0
1745495700000|2025-04-24 11:55:00|80.57|78.07|80.24|77.74|80.82|78.32|80.22|77.72|0
1745496000000|2025-04-24 12:00:00|80.29|77.79|80.12|77.62|80.6|78.1|79.87|77.37|0
1745496300000|2025-04-24 12:05:00|80.13|77.63|80.05|77.55|80.2|77.7|79.79|77.29|0
1745496600000|2025-04-24 12:10:00|80.08|77.58|79.65|77.15|80.27|77.77|79.65|77.15|0
1745496900000|2025-04-24 12:15:00|79.7|77.2|79.04|76.54|79.73|77.23|78.94|76.44|0
1745497200000|2025-04-24 12:20:00|78.94|76.44|80.21|77.71|80.24|77.74|78.87|76.37|0
1745497500000|2025-04-24 12:25:00|80.27|77.77|79.6|77.1|80.59|78.09|79.55|77.05|0
1745497800000|2025-04-24 12:30:00|79.77|77.27|79.17|76.67|80.48|77.98|78.22|75.72|0
1745498100000|2025-04-24 12:35:00|79.05|76.55|77.75|75.25|79.3|76.8|77.68|75.18|0
1745498400000|2025-04-24 12:40:00|77.62|75.12|77.43|74.93|77.85|75.35|77.12|74.62|0
1745498700000|2025-04-24 12:45:00|77.46|74.96|77.62|75.12|78.56|76.06|77.32|74.82|0
1745499000000|2025-04-24 12:50:00|77.66|75.16|78.2|75.7|78.2|75.7|77.48|74.98|0
1745499300000|2025-04-24 12:55:00|78.27|75.77|77.4|74.9|78.27|75.77|77.3|74.8|0
1745499600000|2025-04-24 13:00:00|77.37|74.87|77.23|74.73|77.48|74.98|76.88|74.38|0
1745499900000|2025-04-24 13:05:00|77.2|74.7|77.45|74.95|77.87|75.37|77.01|74.51|0
1745500200000|2025-04-24 13:10:00|77.47|74.97|77.49|74.89|77.66|75.16|77.14|74.64|0
1745500500000|2025-04-24 13:15:00|77.52|74.92|77.32|74.72|77.66|75.06|76.99|74.39|0
1745500800000|2025-04-24 13:20:00|77.37|74.77|76.75|74.15|77.49|74.89|76.69|74.09|0
1745501100000|2025-04-24 13:25:00|76.69|74.09|76.42|73.82|77.45|74.85|76.29|73.69|0
1745501400000|2025-04-24 13:30:00|76.37|73.87|76.76|74.26|77.39|74.89|75.96|73.46|0
1745501700000|2025-04-24 13:35:00|76.86|74.36|75.61|73.11|77.31|74.81|75.58|73.08|0
1745502000000|2025-04-24 13:40:00|75.76|73.26|74.21|71.71|75.81|73.31|73.79|71.29|0
1745502300000|2025-04-24 13:45:00|74.14|71.64|73.68|71.18|74.18|71.68|73.01|70.51|0
1745502600000|2025-04-24 13:50:00|73.64|71.14|73.13|70.63|73.83|71.33|72.83|70.33|0
1745502900000|2025-04-24 13:55:00|73.19|70.69|72.32|69.82|73.6|71.1|72.04|69.54|0
1745503200000|2025-04-24 14:00:00|72.45|69.95|72.19|69.69|73.1|70.6|71.77|69.27|0
1745503500000|2025-04-24 14:05:00|72.18|69.68|71.37|68.87|72.4|69.9|71.21|68.71|0
1745503800000|2025-04-24 14:10:00|71.46|68.96|71.78|69.28|72.39|69.89|71.43|68.93|0
1745504100000|2025-04-24 14:15:00|71.86|69.36|70.95|68.45|72.43|69.93|70.89|68.39|0
1745504400000|2025-04-24 14:20:00|70.92|68.42|70.23|67.73|70.95|68.45|69.96|67.46|0
1745504700000|2025-04-24 14:25:00|70.17|67.67|69.65|67.15|70.83|68.33|69.58|67.08|0
1745505000000|2025-04-24 14:30:00|69.77|67.27|69.48|66.98|70.08|67.58|69.39|66.89|0
1745505300000|2025-04-24 14:35:00|69.45|66.95|69.48|66.98|69.72|67.22|68.88|66.38|0
1745505600000|2025-04-24 14:40:00|69.54|67.04|70.09|67.59|70.57|68.07|69.2|66.7|0
1745505900000|2025-04-24 14:45:00|70.03|67.53|70.2|67.7|71.27|68.77|69.84|67.34|0
1745506200000|2025-04-24 14:50:00|70.09|67.59|69.7|67.2|70.52|68.02|69.58|67.08|0
1745506500000|2025-04-24 14:55:00|69.76|67.26|69.46|66.96|69.78|67.28|69.03|66.53|0
1745506800000|2025-04-24 15:00:00|69.49|66.99|69.21|66.71|69.83|67.33|69.18|66.68|0
1745507100000|2025-04-24 15:05:00|69.24|66.74|69.02|66.52|69.24|66.74|68.51|66.01|0
1745507400000|2025-04-24 15:10:00|68.99|66.49|68.34|65.84|69.04|66.54|67.72|65.22|0
1745507700000|2025-04-24 15:15:00|68.31|65.81|68.8|66.3|68.88|66.38|68.04|65.54|0
1745508000000|2025-04-24 15:20:00|68.77|66.27|69.19|66.69|69.51|67.01|68.39|65.89|0
1745508300000|2025-04-24 15:25:00|69.13|66.63|69.45|66.95|69.75|67.25|68.77|66.27|0
1745508600000|2025-04-24 15:30:00|69.27|66.77|68.92|66.42|70.11|67.61|68.73|66.23|0
1745508900000|2025-04-24 15:35:00|68.95|66.45|68.9|66.4|69.47|66.97|68.8|66.3|0
1745509200000|2025-04-24 15:40:00|69.1|66.6|69.41|66.91|69.42|66.92|68.55|66.05|0
1745509500000|2025-04-24 15:45:00|69.44|66.94|68.82|66.32|69.65|67.15|68.46|65.96|0
1745509800000|2025-04-24 15:50:00|68.84|66.34|67.95|65.45|69.24|66.74|67.82|65.32|0
1745510100000|2025-04-24 15:55:00|67.98|65.48|69.13|66.63|69.39|66.89|67.87|65.37|0
1745510400000|2025-04-24 16:00:00|69.07|66.57|68.86|66.36|69.31|66.81|68.54|66.04|0
1745510700000|2025-04-24 16:05:00|68.85|66.35|69.47|66.97|69.57|67.07|68.57|66.07|0
1745511000000|2025-04-24 16:10:00|69.38|66.88|68.16|65.66|69.5|67|68.16|65.66|0
1745511300000|2025-04-24 16:15:00|68.19|65.69|67.67|65.17|68.41|65.91|67.38|64.88|0
1745511600000|2025-04-24 16:20:00|67.71|65.21|67.76|65.26|67.76|65.26|67.19|64.69|0
1745511900000|2025-04-24 16:25:00|67.73|65.23|67.14|64.64|74|71.5|66.23|63.73|0
1745512200000|2025-04-24 16:30:00|67.11|64.61|66.54|64.04|67.25|64.75|66.15|63.65|0
1745512500000|2025-04-24 16:35:00|66.51|64.01|66.56|64.06|66.73|64.23|66.1|63.6|0
1745512800000|2025-04-24 16:40:00|66.58|64.08|66.95|64.45|67.2|64.7|66.38|63.88|0
1745513100000|2025-04-24 16:45:00|66.92|64.42|66.96|64.46|67.44|64.94|66.72|64.22|0
1745513400000|2025-04-24 16:50:00|66.93|64.43|67.21|64.71|67.4|64.9|66.76|64.26|0
1745513700000|2025-04-24 16:55:00|67.15|64.65|66.95|64.45|67.37|64.87|66.29|63.79|0
1745514000000|2025-04-24 17:00:00|66.92|64.42|67.48|64.98|67.86|65.36|66.76|64.26|0
1745514300000|2025-04-24 17:05:00|67.45|64.95|67.87|65.37|67.92|65.42|67.2|64.7|0
1745514600000|2025-04-24 17:10:00|67.83|65.33|67.24|64.74|68.05|65.55|67.24|64.74|0
1745514900000|2025-04-24 17:15:00|67.27|64.77|68.3|65.8|68.69|66.19|67.24|64.74|0
1745515200000|2025-04-24 17:20:00|68.27|65.77|67.81|65.31|68.63|66.13|67.59|65.09|0
1745515500000|2025-04-24 17:25:00|67.78|65.28|67.69|65.19|67.78|65.28|67.3|64.8|0
1745515800000|2025-04-24 17:30:00|67.66|65.16|67.93|65.43|68.08|65.58|66.91|64.41|0
1745516100000|2025-04-24 17:35:00|67.91|65.41|67.66|65.16|68.2|65.7|67.37|64.87|0
1745516400000|2025-04-24 17:40:00|67.6|65.1|68.03|65.53|68.3|65.8|67.5|65|0
1745516700000|2025-04-24 17:45:00|68|65.5|67.39|64.89|68.35|65.85|67.21|64.71|0
1745517000000|2025-04-24 17:50:00|67.4|64.9|66.83|64.33|67.62|65.12|66.79|64.29|0
1745517300000|2025-04-24 17:55:00|66.85|64.35|67.24|64.74|67.43|64.93|66.8|64.3|0
1745517600000|2025-04-24 18:00:00|67.27|64.77|66.72|64.22|67.3|64.8|66.51|64.01|0
1745517900000|2025-04-24 18:05:00|66.69|64.19|66.66|64.16|66.93|64.43|66.14|63.64|0
1745518200000|2025-04-24 18:10:00|66.75|64.25|66.88|64.38|67.23|64.73|66.63|64.13|0
1745518500000|2025-04-24 18:15:00|66.9|64.4|67.27|64.77|67.64|65.14|66.47|63.97|0
1745518800000|2025-04-24 18:20:00|67.18|64.68|67.38|64.88|67.75|65.25|67.18|64.68|0
1745519100000|2025-04-24 18:25:00|67.35|64.85|67.49|64.99|67.59|65.09|67.03|64.53|0
1745519400000|2025-04-24 18:30:00|67.55|65.05|66.77|64.27|67.58|65.08|66.77|64.27|0
1745519700000|2025-04-24 18:35:00|66.8|64.3|66.64|64.14|66.85|64.35|66.43|63.93|0
1745520000000|2025-04-24 18:40:00|66.67|64.17|66.65|64.15|66.93|64.43|66.46|63.96|0
1745520300000|2025-04-24 18:45:00|66.56|64.06|66.5|64|66.84|64.34|66.47|63.97|0
1745520600000|2025-04-24 18:50:00|66.52|64.02|66.15|63.65|66.52|64.02|65.88|63.38|0
1745520900000|2025-04-24 18:55:00|66.24|63.74|66.61|64.11|66.67|64.17|66.21|63.71|0
1745521200000|2025-04-24 19:00:00|66.66|64.16|67.62|65.12|67.67|65.17|66.61|64.11|0
1745521500000|2025-04-24 19:05:00|67.65|65.15|67.36|64.86|67.66|65.16|67.12|64.62|0
1745521800000|2025-04-24 19:10:00|67.34|64.84|67.77|65.27|68.27|65.77|67.22|64.72|0
1745522100000|2025-04-24 19:15:00|67.82|65.32|66.59|64.09|67.82|65.32|66.42|63.92|0
1745522400000|2025-04-24 19:20:00|66.62|64.12|66.57|64.07|66.83|64.33|66.13|63.63|0
1745522700000|2025-04-24 19:25:00|66.46|63.96|67.14|64.64|67.29|64.79|66.22|63.72|0
1745523000000|2025-04-24 19:30:00|67.11|64.61|66.91|64.41|67.2|64.7|66.36|63.86|0
1745523300000|2025-04-24 19:35:00|66.94|64.44|65.9|63.4|67.44|64.94|65.77|63.27|0
1745523600000|2025-04-24 19:40:00|65.93|63.43|65.51|63.01|65.93|63.43|65.43|62.93|0
1745523900000|2025-04-24 19:45:00|65.48|62.98|64.75|62.25|65.53|63.03|64.66|62.16|0
1745524200000|2025-04-24 19:50:00|64.72|62.22|64.44|61.94|65.75|63.25|64.44|61.94|0
1745524500000|2025-04-24 19:55:00|64.5|62|65.37|62.87|65.39|62.89|64.5|62|0
1745524800000|2025-04-24 20:00:00|65.15|62.65|64.36|61.86|65.45|62.95|62.13|59.63|0
1745525100000|2025-04-24 20:05:00|64.33|61.83|63.98|61.48|64.64|62.14|63.85|61.35|0
1745525400000|2025-04-24 20:10:00|63.95|61.45|64.34|61.84|64.54|62.04|63.89|61.39|0
1745525700000|2025-04-24 20:15:00|64.31|61.81|64.92|62.42|65.09|62.59|64.11|61.61|0
1745526000000|2025-04-24 20:20:00|64.89|62.39|64.99|62.49|64.99|62.49|64.6|62.1|0
1745526300000|2025-04-24 20:25:00|64.96|62.46|64.74|62.24|65.02|62.52|64.42|61.92|0
1745526600000|2025-04-24 20:30:00|64.82|62.32|64.9|62.4|65.11|62.61|64.78|62.28|0
1745526900000|2025-04-24 20:35:00|64.93|62.43|64.39|61.89|65.04|62.54|64.36|61.86|0
1745527200000|2025-04-24 20:40:00|64.38|61.88|64.33|61.83|64.42|61.92|64.17|61.67|0
1745527500000|2025-04-24 20:45:00|64.31|61.81|64.81|62.31|64.89|62.39|64.24|61.74|0
1745527800000|2025-04-24 20:50:00|64.87|62.37|64.59|62.09|64.91|62.41|64.48|61.98|0
1745528100000|2025-04-24 20:55:00|64.64|62.04|64.92|62.32|65.23|62.63|64.53|61.93|0
1745528400000|2025-04-24 21:00:00|64.93|62.33|64.76|62.16|65.07|62.47|64.76|62.16|0
1745528700000|2025-04-24 21:05:00|64.77|62.17|64.32|61.72|64.81|62.21|63.99|61.39|0
1745529000000|2025-04-24 21:10:00|64.2|61.6|64.21|61.61|64.38|61.78|63.97|61.37|0
1745529300000|2025-04-24 21:15:00|64.24|61.64|64.09|61.49|64.25|61.65|64.09|61.49|0
1745529600000|2025-04-24 21:20:00|64.15|61.55|64.24|61.64|64.28|61.68|64.15|61.55|0
1745529900000|2025-04-24 21:25:00|64.18|61.58|64.16|61.56|64.25|61.65|64.16|61.56|0
1745530200000|2025-04-24 21:30:00|64.06|61.46|64.14|61.54|64.2|61.6|64.06|61.46|0
1745530500000|2025-04-24 21:35:00|64.15|61.55|64.04|61.44|64.15|61.55|63.99|61.39|0
1745530800000|2025-04-24 21:40:00|64|61.4|63.94|61.34|64.02|61.42|63.91|61.31|0
1745531100000|2025-04-24 21:45:00|63.95|61.35|63.9|61.3|63.97|61.37|63.75|61.15|0
1745531400000|2025-04-24 21:50:00|63.88|61.28|63.73|61.13|63.9|61.3|63.73|61.13|0
1745531700000|2025-04-24 21:55:00|63.72|61.12|63.55|60.95|63.74|61.14|63.54|60.94|0
1745532000000|2025-04-24 22:00:00|63.41|60.81|64.75|62.15|64.86|62.26|63.41|60.81|0
1745532300000|2025-04-24 22:05:00|64.79|62.19|64.76|62.16|64.83|62.23|64.4|61.8|0
1745532600000|2025-04-24 22:10:00|64.79|62.19|64.39|61.79|65.04|62.44|64.39|61.79|0
1745532900000|2025-04-24 22:15:00|64.3|61.7|64|61.4|64.42|61.82|63.86|61.26|0
1745533200000|2025-04-24 22:20:00|64.03|61.43|63.75|61.15|64.06|61.46|63.69|61.09|0
1745533500000|2025-04-24 22:25:00|63.72|61.12|63.62|61.02|63.78|61.18|63.53|60.93|0
1745533800000|2025-04-24 22:30:00|63.61|61.01|63.85|61.25|64.08|61.48|63.52|60.92|0
1745534100000|2025-04-24 22:35:00|63.88|61.28|63.44|60.84|63.99|61.39|63.38|60.78|0
1745534400000|2025-04-24 22:40:00|63.42|60.82|63.3|60.7|63.42|60.82|63.19|60.59|0
1745534700000|2025-04-24 22:45:00|63.31|60.71|63.21|60.61|63.34|60.74|63.2|60.6|0
1745535000000|2025-04-24 22:50:00|63.23|60.63|63.62|61.02|63.65|61.05|63.21|60.61|0
1745535300000|2025-04-24 22:55:00|63.65|61.05|63.65|61.05|63.84|61.24|63.57|60.97|0
1745535600000|2025-04-24 23:00:00|63.68|61.08|63.76|61.16|63.81|61.21|63.51|60.91|0
1745535900000|2025-04-24 23:05:00|63.77|61.17|63.71|61.11|63.81|61.21|63.69|61.09|0
1745536200000|2025-04-24 23:10:00|63.73|61.13|63.64|61.04|63.77|61.17|63.61|61.01|0
1745536500000|2025-04-24 23:15:00|63.63|61.03|63.81|61.21|63.92|61.32|63.61|61.01|0
1745536800000|2025-04-24 23:20:00|63.83|61.23|63.68|61.08|63.86|61.26|63.42|60.82|0
1745537100000|2025-04-24 23:25:00|63.69|61.09|63.62|61.02|63.72|61.12|63.17|60.57|0
1745537400000|2025-04-24 23:30:00|63.59|60.99|63.44|60.84|63.59|60.99|63.29|60.69|0
1745537700000|2025-04-24 23:35:00|63.43|60.83|63.69|61.09|63.85|61.25|63.43|60.83|0
1745538000000|2025-04-24 23:40:00|63.71|61.11|63.43|60.83|63.8|61.2|63.41|60.81|0
1745538300000|2025-04-24 23:45:00|63.46|60.86|63.57|60.97|63.57|60.97|63.3|60.7|0
1745538600000|2025-04-24 23:50:00|63.56|60.96|64.01|61.41|64.01|61.41|63.51|60.91|0
1745538900000|2025-04-24 23:55:00|64|61.4|63.81|61.21|64|61.4|63.69|61.09|0
1745539200000|2025-04-25 00:00:00|63.7|61.1|63.84|61.24|64.11|61.51|63.58|60.98|0
1745539500000|2025-04-25 00:05:00|63.8|61.2|63.75|61.15|63.84|61.24|63.4|60.8|0
1745539800000|2025-04-25 00:10:00|63.77|61.17|64.03|61.43|64.25|61.65|63.74|61.14|0
1745540100000|2025-04-25 00:15:00|64|61.4|63.76|61.26|64.09|61.57|63.72|61.22|0
1745540400000|2025-04-25 00:20:00|63.73|61.23|63.51|61.01|63.73|61.23|63.48|60.98|0
1745540700000|2025-04-25 00:25:00|63.5|61|63.09|60.59|63.54|61.04|62.97|60.47|0
1745541000000|2025-04-25 00:30:00|63.12|60.62|63.13|60.63|63.2|60.7|62.34|59.84|0
1745541300000|2025-04-25 00:35:00|63.1|60.6|63.06|60.56|63.2|60.7|62.89|60.39|0
1745541600000|2025-04-25 00:40:00|63.09|60.59|63.2|60.7|63.3|60.8|62.99|60.49|0
1745541900000|2025-04-25 00:45:00|63.19|60.69|63|60.5|63.36|60.86|63|60.5|0
1745542200000|2025-04-25 00:50:00|63.01|60.51|62.39|59.89|63.03|60.53|62.25|59.75|0
1745542500000|2025-04-25 00:55:00|62.4|59.9|62.48|59.98|62.57|60.07|62.27|59.77|0
1745542800000|2025-04-25 01:00:00|62.5|60|62.54|60.04|62.56|60.06|62.32|59.82|0
1745543100000|2025-04-25 01:05:00|62.57|60.07|62.48|59.98|62.57|60.07|62.42|59.92|0
1745543400000|2025-04-25 01:10:00|62.46|59.96|62.33|59.83|62.53|60.03|62.28|59.78|0
1745543700000|2025-04-25 01:15:00|62.32|59.82|62.62|60.12|62.68|60.18|62.27|59.77|0
1745544000000|2025-04-25 01:20:00|62.63|60.13|63.01|60.51|63.02|60.52|62.63|60.13|0
1745544300000|2025-04-25 01:25:00|63.02|60.52|63.04|60.54|63.2|60.7|62.68|60.18|0
1745544600000|2025-04-25 01:30:00|63.11|60.61|62.98|60.48|63.15|60.65|62.9|60.4|0
1745544900000|2025-04-25 01:35:00|63.01|60.51|62.34|59.84|63.08|60.58|62.34|59.84|0
1745545200000|2025-04-25 01:40:00|62.33|59.83|62.19|59.69|62.49|59.99|62.08|59.58|0
1745545500000|2025-04-25 01:45:00|62.18|59.68|62.76|60.26|62.76|60.26|62.1|59.6|0
1745545800000|2025-04-25 01:50:00|62.78|60.28|63.17|60.67|63.22|60.72|62.72|60.22|0
1745546100000|2025-04-25 01:55:00|63.19|60.69|63.15|60.65|63.22|60.72|63.06|60.56|0
1745546400000|2025-04-25 02:00:00|63.12|60.62|63.2|60.7|63.24|60.74|62.96|60.46|0
1745546700000|2025-04-25 02:05:00|63.15|60.65|63.18|60.68|63.2|60.7|63.06|60.56|0
1745547000000|2025-04-25 02:10:00|63.16|60.66|63.22|60.72|63.24|60.74|62.94|60.44|0
1745547300000|2025-04-25 02:15:00|63.32|60.82|63.46|60.96|63.63|61.13|63.22|60.72|0
1745547600000|2025-04-25 02:20:00|63.44|60.94|63.88|61.38|63.97|61.47|63.44|60.94|0
1745547900000|2025-04-25 02:25:00|63.87|61.37|63.97|61.47|64|61.5|63.69|61.19|0
1745548200000|2025-04-25 02:30:00|63.88|61.38|64.19|61.69|64.22|61.72|63.84|61.34|0
1745548500000|2025-04-25 02:35:00|64.16|61.66|63.93|61.43|64.2|61.7|63.86|61.36|0
1745548800000|2025-04-25 02:40:00|63.94|61.44|64|61.5|64.18|61.68|63.85|61.35|0
1745549100000|2025-04-25 02:45:00|63.97|61.47|63.97|61.47|64.13|61.63|63.91|61.41|0
1745549400000|2025-04-25 02:50:00|63.99|61.49|64.11|61.61|64.14|61.64|63.92|61.42|0
1745549700000|2025-04-25 02:55:00|64.09|61.59|63.99|61.49|64.21|61.71|63.79|61.29|0
1745550000000|2025-04-25 03:00:00|64.01|61.51|63.99|61.49|64.1|61.6|63.69|61.19|0
1745550300000|2025-04-25 03:05:00|64.03|61.53|63.96|61.46|64.05|61.55|63.84|61.34|0
1745550600000|2025-04-25 03:10:00|63.94|61.44|64|61.5|64.15|61.65|63.89|61.39|0
1745550900000|2025-04-25 03:15:00|63.95|61.45|63.69|61.19|63.99|61.49|63.62|61.12|0
1745551200000|2025-04-25 03:20:00|63.66|61.16|63.42|60.92|63.88|61.38|62.58|60.08|0
1745551500000|2025-04-25 03:25:00|63.47|60.97|63.3|60.8|63.53|61.03|63.15|60.65|0
1745551800000|2025-04-25 03:30:00|63.29|60.79|62.82|60.32|63.38|60.88|62.77|60.27|0
1745552100000|2025-04-25 03:35:00|62.83|60.33|62.61|60.11|62.96|60.46|62.54|60.04|0
1745552400000|2025-04-25 03:40:00|62.62|60.12|62.84|60.34|62.87|60.37|62.53|60.03|0
1745552700000|2025-04-25 03:45:00|62.78|60.28|62.44|59.94|62.98|60.48|62.34|59.84|0
1745553000000|2025-04-25 03:50:00|62.43|59.93|62.12|59.62|62.59|60.09|62.05|59.55|0
1745553300000|2025-04-25 03:55:00|62.13|59.63|62.11|59.61|62.26|59.76|61.96|59.46|0
1745553600000|2025-04-25 04:00:00|62.1|59.6|61.92|59.42|62.3|59.8|61.92|59.42|0
1745553900000|2025-04-25 04:05:00|61.97|59.47|61.53|59.03|62.51|60.01|61.22|58.72|0
1745554200000|2025-04-25 04:10:00|61.56|59.06|60.87|58.37|62.67|60.17|60.87|58.37|0
1745554500000|2025-04-25 04:15:00|61.28|58.78|61.62|59.12|62.72|60.22|59.58|57.08|0
1745554800000|2025-04-25 04:20:00|61.63|59.13|61.94|59.44|61.97|59.47|61.62|59.12|0
1745555100000|2025-04-25 04:25:00|62|59.5|62.69|60.19|62.83|60.33|62|59.5|0
1745555400000|2025-04-25 04:30:00|62.68|60.18|62.9|60.4|63.09|60.59|62.61|60.11|0
1745555700000|2025-04-25 04:35:00|62.88|60.38|63.08|60.58|63.18|60.68|62.78|60.28|0
1745556000000|2025-04-25 04:40:00|63.09|60.59|62.52|60.02|63.09|60.59|62.51|60.01|0
1745556300000|2025-04-25 04:45:00|62.58|60.08|62.32|59.82|62.62|60.12|62.27|59.77|0
1745556600000|2025-04-25 04:50:00|62.31|59.81|62.63|60.13|62.67|60.17|62.26|59.76|0
1745556900000|2025-04-25 04:55:00|62.61|60.11|62.76|60.26|62.9|60.4|62.61|60.11|0
1745557200000|2025-04-25 05:00:00|62.74|60.24|62.55|60.05|62.76|60.26|62.44|59.94|0
1745557500000|2025-04-25 05:05:00|62.58|60.08|62.31|59.81|62.62|60.12|62.24|59.74|0
1745557800000|2025-04-25 05:10:00|62.27|59.77|62.24|59.74|62.43|59.93|62.19|59.69|0
1745558100000|2025-04-25 05:15:00|62.27|59.77|62.28|59.78|62.37|59.87|62.15|59.65|0
1745558400000|2025-04-25 05:20:00|62.27|59.77|62.33|59.83|62.5|60|62.23|59.73|0
1745558700000|2025-04-25 05:25:00|62.35|59.85|62.64|60.14|62.71|60.21|62.35|59.85|0
1745559000000|2025-04-25 05:30:00|62.63|60.13|62.59|60.09|62.73|60.23|62.51|60.01|0
1745559300000|2025-04-25 05:35:00|62.61|60.11|62.29|59.79|62.69|60.19|62.14|59.64|0
1745559600000|2025-04-25 05:40:00|62.28|59.78|62.23|59.73|62.42|59.92|62.16|59.66|0
1745559900000|2025-04-25 05:45:00|62.22|59.72|62.38|59.88|62.46|59.96|62.15|59.65|0
1745560200000|2025-04-25 05:50:00|62.37|59.87|62.7|60.2|62.79|60.29|62.26|59.76|0
1745560500000|2025-04-25 05:55:00|62.71|60.21|62.56|60.06|62.87|60.37|62.54|60.04|0
1745560800000|2025-04-25 06:00:00|62.51|60.01|62.51|60.01|62.78|60.28|62.45|59.95|0
1745561100000|2025-04-25 06:05:00|62.49|59.99|61.88|59.38|62.49|59.99|61.88|59.38|0
1745561400000|2025-04-25 06:10:00|61.93|59.43|62.13|59.63|62.13|59.63|61.72|59.22|0
1745561700000|2025-04-25 06:15:00|62.1|59.6|62.37|59.87|62.45|59.95|62.1|59.6|0
1745562000000|2025-04-25 06:20:00|62.38|59.88|62.59|60.09|62.73|60.23|62.34|59.84|0
1745562300000|2025-04-25 06:25:00|62.62|60.12|62.24|59.74|62.7|60.2|62.24|59.74|0
1745562600000|2025-04-25 06:30:00|62.27|59.77|62.15|59.65|62.4|59.9|62.04|59.54|0
1745562900000|2025-04-25 06:35:00|62.12|59.62|61.74|59.24|62.18|59.68|61.69|59.19|0
1745563200000|2025-04-25 06:40:00|61.77|59.27|61.35|58.85|61.77|59.27|61.21|58.71|0
1745563500000|2025-04-25 06:45:00|61.34|58.84|61.05|58.55|61.44|58.94|61.05|58.55|0
1745563800000|2025-04-25 06:50:00|61.03|58.53|60.82|58.32|61.14|58.64|60.73|58.23|0
1745564100000|2025-04-25 06:55:00|60.85|58.35|60.84|58.34|60.99|58.49|60.8|58.3|0
1745564400000|2025-04-25 07:00:00|60.83|58.33|60.92|58.42|61.2|58.7|60.69|58.19|0
1745564700000|2025-04-25 07:05:00|60.94|58.44|60.96|58.46|61.19|58.69|60.76|58.26|0
1745565000000|2025-04-25 07:10:00|60.99|58.49|62.7|60.2|62.82|60.32|59.72|57.22|0
1745565300000|2025-04-25 07:15:00|62.64|60.14|62.45|59.95|62.72|60.22|61.48|58.98|0
1745565600000|2025-04-25 07:20:00|62.49|59.99|62.22|59.72|62.75|60.25|61.95|59.45|0
1745565900000|2025-04-25 07:25:00|62.25|59.75|62.4|59.9|62.62|60.12|62.07|59.57|0
1745566200000|2025-04-25 07:30:00|62.39|59.89|63.07|60.57|63.26|60.76|62.21|59.71|0
1745566500000|2025-04-25 07:35:00|63.03|60.53|62.45|59.95|63.09|60.59|62.15|59.65|0
1745566800000|2025-04-25 07:40:00|62.49|59.99|62.15|59.65|62.6|60.1|62.06|59.56|0
1745567100000|2025-04-25 07:45:00|62.16|59.66|61.81|59.31|62.33|59.83|61.73|59.23|0
1745567400000|2025-04-25 07:50:00|61.84|59.34|62.01|59.51|62.05|59.55|61.72|59.22|0
1745567700000|2025-04-25 07:55:00|62.04|59.54|61.96|59.46|62.09|59.59|61.81|59.31|0
1745568000000|2025-04-25 08:00:00|61.97|59.47|62.1|59.6|62.19|59.69|61.49|58.99|0
1745568300000|2025-04-25 08:05:00|62.07|59.57|61.49|58.99|62.07|59.57|61.32|58.82|0
1745568600000|2025-04-25 08:10:00|61.46|58.96|62.02|59.52|62.27|59.77|61.46|58.96|0
1745568900000|2025-04-25 08:15:00|62.03|59.53|61.89|59.39|62.16|59.66|61.76|59.26|0
1745569200000|2025-04-25 08:20:00|61.86|59.36|61.94|59.44|62.06|59.56|61.77|59.27|0
1745569500000|2025-04-25 08:25:00|61.93|59.43|61.81|59.31|62|59.5|61.16|58.66|0
1745569800000|2025-04-25 08:30:00|61.85|59.35|62.19|59.69|62.29|59.79|61.72|59.22|0
1745570100000|2025-04-25 08:35:00|62.14|59.64|62.43|59.93|62.7|60.2|62.11|59.61|0
1745570400000|2025-04-25 08:40:00|62.41|59.91|62.17|59.67|62.51|60.01|62.01|59.51|0
1745570700000|2025-04-25 08:45:00|62.2|59.7|62.11|59.61|62.33|59.83|61.95|59.45|0
1745571000000|2025-04-25 08:50:00|62.23|59.73|62.07|59.57|62.27|59.77|61.71|59.21|0
1745571300000|2025-04-25 08:55:00|62.04|59.54|62.31|59.81|62.6|60.1|62.01|59.51|0
1745571600000|2025-04-25 09:00:00|62.29|59.79|62.95|60.45|63.13|60.63|62.29|59.79|0
1745571900000|2025-04-25 09:05:00|63|60.5|62.6|60.1|63.04|60.54|62.39|59.89|0
1745572200000|2025-04-25 09:10:00|62.74|60.24|63.02|60.52|63.3|60.8|62.74|60.24|0
1745572500000|2025-04-25 09:15:00|63.03|60.53|62.87|60.37|63.59|61.09|62.72|60.22|0
1745572800000|2025-04-25 09:20:00|62.84|60.34|62.63|60.13|62.91|60.41|62.54|60.04|0
1745573100000|2025-04-25 09:25:00|62.66|60.16|62.37|59.87|62.74|60.24|62.22|59.72|0
1745573400000|2025-04-25 09:30:00|62.38|59.88|62.37|59.87|62.69|60.19|62.26|59.76|0
1745573700000|2025-04-25 09:35:00|62.33|59.83|62.72|60.22|62.74|60.24|62.32|59.82|0
1745574000000|2025-04-25 09:40:00|62.75|60.25|63.07|60.57|63.24|60.74|62.68|60.18|0
1745574300000|2025-04-25 09:45:00|63.08|60.58|63.17|60.67|63.31|60.81|63.01|60.51|0
1745574600000|2025-04-25 09:50:00|63.16|60.66|62.73|60.23|63.16|60.66|62.61|60.11|0
1745574900000|2025-04-25 09:55:00|62.68|60.18|62.62|60.12|62.85|60.35|62.53|60.03|0
1745575200000|2025-04-25 10:00:00|62.6|60.1|63.19|60.69|63.38|60.88|62.59|60.09|0
1745575500000|2025-04-25 10:05:00|63.22|60.72|63.53|61.03|63.72|61.22|63.02|60.52|0
1745575800000|2025-04-25 10:10:00|63.52|61.02|63.45|60.95|64.02|61.52|63.42|60.92|0
1745576100000|2025-04-25 10:15:00|63.44|60.94|63.77|61.27|64.25|61.75|57.92|55.42|0
1745576400000|2025-04-25 10:20:00|63.73|61.23|64.33|61.83|65.02|62.52|63.73|61.23|0
1745576700000|2025-04-25 10:25:00|64.29|61.79|64.57|62.07|64.9|62.4|64.06|61.56|0
1745577000000|2025-04-25 10:30:00|64.58|62.08|65.28|62.78|65.63|63.13|64.2|61.7|0
1745577300000|2025-04-25 10:35:00|65.29|62.79|66.06|63.56|66.77|64.27|65.26|62.76|0
1745577600000|2025-04-25 10:40:00|66.04|63.54|66.32|63.82|66.58|64.08|65.95|63.45|0
1745577900000|2025-04-25 10:45:00|66.35|63.85|67.29|64.79|67.41|64.91|66.07|63.57|0
1745578200000|2025-04-25 10:50:00|67.24|64.74|66.98|64.48|67.24|64.74|66.39|63.89|0
1745578500000|2025-04-25 10:55:00|67.03|64.53|67.27|64.77|67.69|65.19|66.84|64.34|0
1745578800000|2025-04-25 11:00:00|67.32|64.82|66.63|64.13|67.51|65.01|66.42|63.92|0
1745579100000|2025-04-25 11:05:00|66.62|64.12|66.03|63.53|66.72|64.22|65.94|63.44|0
1745579400000|2025-04-25 11:10:00|66.06|63.56|65.66|63.16|66.24|63.74|65.54|63.04|0
1745579700000|2025-04-25 11:15:00|65.65|63.15|65.26|62.76|65.65|63.15|65.08|62.58|0
1745580000000|2025-04-25 11:20:00|65.2|62.7|65.2|62.7|65.48|62.98|65.08|62.58|0
1745580300000|2025-04-25 11:25:00|65.19|62.69|64.87|62.37|65.39|62.89|64.81|62.31|0
1745580600000|2025-04-25 11:30:00|64.9|62.4|65.74|63.24|65.74|63.24|64.84|62.34|0
1745580900000|2025-04-25 11:35:00|65.68|63.18|66.15|63.65|66.21|63.71|65.25|62.75|0
1745581200000|2025-04-25 11:40:00|65.95|63.45|67.03|64.53|67.03|64.53|65.87|63.37|0
1745581500000|2025-04-25 11:45:00|67.06|64.56|66.81|64.31|67.08|64.58|66.54|64.04|0
1745581800000|2025-04-25 11:50:00|66.8|64.3|66.76|64.26|66.94|64.44|66.47|63.97|0
1745582100000|2025-04-25 11:55:00|66.73|64.23|66.62|64.12|66.79|64.29|66.4|63.9|0
1745582400000|2025-04-25 12:00:00|66.63|64.13|67|64.5|67.32|64.82|66.13|63.63|0
1745582700000|2025-04-25 12:05:00|67.02|64.52|66.69|64.19|67.12|64.62|66.58|64.08|0
1745583000000|2025-04-25 12:10:00|66.73|64.23|66.43|63.93|66.8|64.3|66.35|63.85|0
1745583300000|2025-04-25 12:15:00|66.41|63.91|65.86|63.36|66.71|64.21|65.73|63.23|0
1745583600000|2025-04-25 12:20:00|65.8|63.3|66.24|63.74|67.05|64.55|65.38|62.88|0
1745583900000|2025-04-25 12:25:00|66.28|63.78|66.89|64.39|67.03|64.53|65.95|63.45|0
1745584200000|2025-04-25 12:30:00|66.9|64.4|66.07|63.57|66.98|64.48|65.78|63.28|0
1745584500000|2025-04-25 12:35:00|66.09|63.59|66|63.5|66.39|63.89|65.73|63.23|0
1745584800000|2025-04-25 12:40:00|65.94|63.44|65.94|63.44|66.06|63.56|65.56|63.06|0
1745585100000|2025-04-25 12:45:00|65.96|63.46|67.19|64.69|67.35|64.85|65.67|63.17|0
1745585400000|2025-04-25 12:50:00|67.25|64.75|67.32|64.82|67.56|65.06|67.13|64.63|0
1745585700000|2025-04-25 12:55:00|67.36|64.86|67.22|64.72|67.4|64.9|67.1|64.6|0
1745586000000|2025-04-25 13:00:00|67.24|64.74|67.2|64.7|68.08|65.58|67.07|64.57|0
1745586300000|2025-04-25 13:05:00|67.18|64.68|67.11|64.61|67.48|64.98|66.11|63.61|0
1745586600000|2025-04-25 13:10:00|67.03|64.53|66.42|63.82|67.08|64.58|66.35|63.82|0
1745586900000|2025-04-25 13:15:00|66.4|63.8|66.17|63.57|66.54|63.94|66.11|63.51|0
1745587200000|2025-04-25 13:20:00|66.18|63.58|66.14|63.54|66.25|63.65|66|63.4|0
1745587500000|2025-04-25 13:25:00|66.05|63.45|65.79|63.19|66.08|63.48|65.59|62.99|0
1745587800000|2025-04-25 13:30:00|65.74|63.24|65.27|62.77|66.72|64.22|64.86|62.36|0
1745588100000|2025-04-25 13:35:00|65.24|62.74|63.88|61.38|65.24|62.74|63.61|61.11|0
1745588400000|2025-04-25 13:40:00|63.89|61.39|65.31|62.81|65.43|62.93|63.38|60.88|0
1745588700000|2025-04-25 13:45:00|65.42|62.92|66.6|64.1|66.93|64.43|64.93|62.43|0
1745589000000|2025-04-25 13:50:00|66.57|64.07|67.18|64.68|71.77|69.27|66.08|63.58|0
1745589300000|2025-04-25 13:55:00|67.21|64.71|67.58|65.08|67.73|65.23|66.78|64.28|0
1745589600000|2025-04-25 14:00:00|67.52|65.02|66.88|64.38|67.52|65.02|65.42|62.92|0
1745589900000|2025-04-25 14:05:00|66.65|64.15|64.6|62.1|66.82|64.32|64.37|61.87|0
1745590200000|2025-04-25 14:10:00|64.57|62.07|64.48|61.98|64.74|62.24|64|61.5|0
1745590500000|2025-04-25 14:15:00|64.45|61.95|64.87|62.37|65.15|62.65|63.89|61.39|0
1745590800000|2025-04-25 14:20:00|64.85|62.35|66.4|63.9|68.09|65.59|64.65|62.15|0
1745591100000|2025-04-25 14:25:00|66.31|63.81|67.28|64.78|68.02|65.52|66.31|63.81|0
1745591400000|2025-04-25 14:30:00|67.19|64.69|66.3|63.8|68.35|65.85|66.19|63.69|0
1745591700000|2025-04-25 14:35:00|66.22|63.72|65.43|62.93|66.55|64.05|65.27|62.77|0
1745592000000|2025-04-25 14:40:00|65.4|62.9|64.29|61.79|65.65|63.15|64.22|61.72|0
1745592300000|2025-04-25 14:45:00|64.24|61.74|63.91|61.41|64.79|62.29|63.8|61.3|0
1745592600000|2025-04-25 14:50:00|63.85|61.35|64|61.5|64.75|62.25|63.62|61.12|0
1745592900000|2025-04-25 14:55:00|64.03|61.53|64.14|61.64|65.15|62.65|63.85|61.35|0
1745593200000|2025-04-25 15:00:00|64.17|61.67|63.45|60.95|64.79|62.29|63.31|60.81|0
1745593500000|2025-04-25 15:05:00|63.41|60.91|62.96|60.46|63.74|61.24|62.76|60.26|0
1745593800000|2025-04-25 15:10:00|62.88|60.38|62.18|59.68|63.14|60.64|62.12|59.62|0
1745594100000|2025-04-25 15:15:00|62.15|59.65|62.49|59.99|63.15|60.65|61.92|59.42|0
1745594400000|2025-04-25 15:20:00|62.46|59.96|61.62|59.12|62.5|60|61.57|59.07|0
1745594700000|2025-04-25 15:25:00|61.6|59.1|62.36|59.86|62.49|59.99|61.48|58.98|0
1745595000000|2025-04-25 15:30:00|62.34|59.84|62.13|59.63|62.66|60.16|61.92|59.42|0
1745595300000|2025-04-25 15:35:00|62.21|59.71|62.48|59.98|63.06|60.56|62.17|59.67|0
1745595600000|2025-04-25 15:40:00|62.5|60|62.94|60.44|63.07|60.57|61.88|59.38|0
1745595900000|2025-04-25 15:45:00|62.86|60.36|62.13|59.63|63.01|60.51|62.11|59.61|0
1745596200000|2025-04-25 15:50:00|62.14|59.64|61.43|58.93|62.23|59.73|61.26|58.76|0
1745596500000|2025-04-25 15:55:00|61.37|58.87|61.12|58.62|61.48|58.98|60.83|58.33|0
1745596800000|2025-04-25 16:00:00|61.18|58.68|60.77|58.27|61.18|58.68|60.48|57.98|0
1745597100000|2025-04-25 16:05:00|60.82|58.32|60.76|58.26|61.12|58.62|60.52|58.02|0
1745597400000|2025-04-25 16:10:00|60.81|58.31|60.59|58.09|60.98|58.48|60.44|57.94|0
1745597700000|2025-04-25 16:15:00|60.58|58.08|60.65|58.15|60.85|58.35|60.53|58.03|0
1745598000000|2025-04-25 16:20:00|60.62|58.12|59.61|57.11|60.66|58.16|59.5|57|0
1745598300000|2025-04-25 16:25:00|59.64|57.14|59.51|57.01|59.81|57.31|59.42|56.92|0
1745598600000|2025-04-25 16:30:00|59.48|56.98|59.36|56.86|59.7|57.2|59.2|56.7|0
1745598900000|2025-04-25 16:35:00|59.33|56.83|58.94|56.44|59.35|56.85|58.77|56.27|0
1745599200000|2025-04-25 16:40:00|58.91|56.41|58.5|56|58.96|56.46|58.38|55.88|0
1745599500000|2025-04-25 16:45:00|58.55|56.05|59.43|56.93|59.67|57.17|58.44|55.94|0
1745599800000|2025-04-25 16:50:00|59.49|56.99|59.05|56.55|59.61|57.11|58.87|56.37|0
1745600100000|2025-04-25 16:55:00|59.08|56.58|59.13|56.63|59.29|56.79|59.03|56.53|0
1745600400000|2025-04-25 17:00:00|59.16|56.66|59.17|56.67|59.46|56.96|58.91|56.41|0
1745600700000|2025-04-25 17:05:00|59.2|56.7|58.54|56.04|59.23|56.73|58.47|55.97|0
1745601000000|2025-04-25 17:10:00|58.57|56.07|58.35|55.85|58.57|56.07|58.3|55.8|0
1745601300000|2025-04-25 17:15:00|58.4|55.9|58.26|55.76|58.73|56.23|58.11|55.61|0
1745601600000|2025-04-25 17:20:00|58.23|55.73|58.29|55.79|58.55|56.05|58.12|55.62|0
1745601900000|2025-04-25 17:25:00|58.27|55.77|58.1|55.6|58.41|55.91|58.08|55.58|0
1745602200000|2025-04-25 17:30:00|58.24|55.74|58.68|56.18|59.06|56.56|58.21|55.71|0
1745602500000|2025-04-25 17:35:00|58.66|56.16|60.73|58.23|60.96|58.46|58.57|56.07|0
1745602800000|2025-04-25 17:40:00|60.72|58.22|60.58|58.08|61.23|58.73|59.51|57.01|0
1745603100000|2025-04-25 17:45:00|60.48|57.98|60.87|58.37|61.64|59.14|60.44|57.94|0
1745603400000|2025-04-25 17:50:00|60.96|58.46|62.53|60.03|62.75|60.25|60.84|58.34|0
1745603700000|2025-04-25 17:55:00|62.56|60.06|62.29|59.79|63.69|61.19|62.23|59.73|0
1745604000000|2025-04-25 18:00:00|62.28|59.78|60.97|58.47|62.48|59.98|60.87|58.37|0
1745604300000|2025-04-25 18:05:00|60.95|58.45|60.46|57.96|61.32|58.82|60.42|57.92|0
1745604600000|2025-04-25 18:10:00|60.45|57.95|60.64|58.14|60.75|58.25|60.21|57.71|0
1745604900000|2025-04-25 18:15:00|60.59|58.09|59.9|57.4|60.71|58.21|59.67|57.17|0
1745605200000|2025-04-25 18:20:00|59.98|57.48|58.85|56.35|59.98|57.48|58.8|56.3|0
1745605500000|2025-04-25 18:25:00|58.88|56.38|59.29|56.79|59.6|57.1|58.85|56.35|0
1745605800000|2025-04-25 18:30:00|59.24|56.74|59.26|56.76|59.56|57.06|59.05|56.55|0
1745606100000|2025-04-25 18:35:00|59.27|56.77|58.61|56.11|59.33|56.83|58.52|56.02|0
1745606400000|2025-04-25 18:40:00|58.68|56.18|58.38|55.88|58.68|56.18|58.38|55.88|0
1745606700000|2025-04-25 18:45:00|58.36|55.86|58.48|55.98|58.68|56.18|58.26|55.76|0
1745607000000|2025-04-25 18:50:00|58.51|56.01|58.67|56.17|59.74|57.24|58.48|55.98|0
1745607300000|2025-04-25 18:55:00|58.64|56.14|59.21|56.71|59.49|56.99|58.64|56.14|0
1745607600000|2025-04-25 19:00:00|59.29|56.79|58.53|56.03|59.45|56.95|58.53|56.03|0
1745607900000|2025-04-25 19:05:00|58.59|56.09|58.91|56.41|58.92|56.42|58.4|55.9|0
1745608200000|2025-04-25 19:10:00|58.88|56.38|59.22|56.72|59.54|57.04|58.59|56.09|0
1745608500000|2025-04-25 19:15:00|59.25|56.75|59.11|56.61|59.76|57.26|58.72|56.22|0
1745608800000|2025-04-25 19:20:00|59.06|56.56|58.45|55.95|59.24|56.74|58.25|55.75|0
1745609100000|2025-04-25 19:25:00|58.48|55.98|59.41|56.91|59.49|56.99|58.44|55.94|0
1745609400000|2025-04-25 19:30:00|59.49|56.99|59.39|56.89|60.03|57.53|59.15|56.65|0
1745609700000|2025-04-25 19:35:00|59.47|56.97|59.76|57.26|59.89|57.39|59.04|56.54|0
1745610000000|2025-04-25 19:40:00|59.73|57.23|59.42|56.92|60.25|57.75|59.34|56.84|0
1745610300000|2025-04-25 19:45:00|59.44|56.94|59.47|56.97|59.96|57.46|59.35|56.85|0
1745610600000|2025-04-25 19:50:00|59.49|56.99|58.28|55.78|59.49|56.99|57.92|55.42|0
1745610900000|2025-04-25 19:55:00|58.49|55.99|58.41|55.91|58.74|56.24|58|55.5|0
1745611200000|2025-04-25 20:00:00|58.28|55.78|58.07|55.57|58.38|55.88|57.65|55.15|0
1745611500000|2025-04-25 20:05:00|58.12|55.62|57.87|55.37|58.29|55.79|57.84|55.34|0
1745611800000|2025-04-25 20:10:00|57.84|55.34|57.51|55.01|57.96|55.46|57.48|54.98|0
1745799600000|2025-04-28 00:20:00|60.99|58.49|61.1|58.6|61.36|58.86|60.93|58.43|0
1745799900000|2025-04-28 00:25:00|61.08|58.58|60.97|58.47|61.31|58.81|60.87|58.37|0
1745800200000|2025-04-28 00:30:00|61.01|58.51|60.67|58.17|61.05|58.55|60.54|58.04|0
1745800500000|2025-04-28 00:35:00|60.66|58.16|61.02|58.52|61.06|58.56|60.59|58.09|0
1745800800000|2025-04-28 00:40:00|61.03|58.53|61.17|58.67|61.24|58.74|61.02|58.52|0
1745801100000|2025-04-28 00:45:00|61.15|58.65|61.49|58.99|61.6|59.1|61.15|58.65|0
1745801400000|2025-04-28 00:50:00|61.48|58.98|61.47|58.97|61.55|59.05|61.24|58.74|0
1745801700000|2025-04-28 00:55:00|61.5|59|61.6|59.1|61.73|59.23|61.4|58.9|0
1745802000000|2025-04-28 01:00:00|61.61|59.11|61.44|58.94|61.78|59.28|61.36|58.86|0
1745802300000|2025-04-28 01:05:00|61.46|58.96|61.56|59.06|61.57|59.07|61.36|58.86|0
1745802600000|2025-04-28 01:10:00|61.55|59.05|61.34|58.84|61.67|59.17|61.23|58.73|0
1745802900000|2025-04-28 01:15:00|61.42|58.92|61.25|58.75|61.42|58.92|61.06|58.56|0
1745803200000|2025-04-28 01:20:00|61.22|58.72|61.44|58.94|61.53|59.03|61.21|58.71|0
1745803500000|2025-04-28 01:25:00|61.46|58.96|61.45|58.95|61.62|59.12|61.38|58.88|0
1745803800000|2025-04-28 01:30:00|61.47|58.97|61.89|59.39|61.91|59.41|61.39|58.89|0
1745804100000|2025-04-28 01:35:00|62|59.5|61.48|58.98|62.02|59.52|61.4|58.9|0
1745804400000|2025-04-28 01:40:00|61.44|58.94|61.56|59.06|61.68|59.18|61.35|58.85|0
1745804700000|2025-04-28 01:45:00|61.59|59.09|61.35|58.85|61.63|59.13|61.24|58.74|0
1745805000000|2025-04-28 01:50:00|61.32|58.82|61.38|58.88|61.44|58.94|61.29|58.79|0
1745805300000|2025-04-28 01:55:00|61.35|58.85|61.22|58.72|61.41|58.91|61.18|58.68|0
1745805600000|2025-04-28 02:00:00|61.19|58.69|61.26|58.76|61.34|58.84|61.11|58.61|0
1745805900000|2025-04-28 02:05:00|61.28|58.78|61.03|58.53|61.3|58.8|61.03|58.53|0
1745806200000|2025-04-28 02:10:00|61.06|58.56|61.26|58.76|61.3|58.8|61.06|58.56|0
1745806500000|2025-04-28 02:15:00|61.28|58.78|60.9|58.4|61.33|58.83|60.9|58.4|0
1745806800000|2025-04-28 02:20:00|60.91|58.41|60.72|58.22|60.98|58.48|60.67|58.17|0
1745807100000|2025-04-28 02:25:00|60.75|58.25|60.8|58.3|60.89|58.39|60.69|58.19|0
1745807400000|2025-04-28 02:30:00|60.81|58.31|60.84|58.34|60.93|58.43|60.7|58.2|0
1745807700000|2025-04-28 02:35:00|60.83|58.33|60.87|58.37|60.88|58.38|60.78|58.28|0
1745808000000|2025-04-28 02:40:00|60.84|58.34|60.9|58.4|60.97|58.47|60.81|58.31|0
1745808300000|2025-04-28 02:45:00|60.92|58.42|60.84|58.34|60.96|58.46|60.8|58.3|0
1745808600000|2025-04-28 02:50:00|60.81|58.31|60.97|58.47|61.03|58.53|60.81|58.31|0
1745808900000|2025-04-28 02:55:00|60.99|58.49|61.3|58.8|61.54|59.04|60.99|58.49|0
1745809200000|2025-04-28 03:00:00|61.28|58.78|61.25|58.75|61.35|58.85|61.12|58.62|0
1745809500000|2025-04-28 03:05:00|61.28|58.78|61.31|58.81|61.47|58.97|61.25|58.75|0
1745809800000|2025-04-28 03:10:00|61.21|58.71|61.46|58.96|61.56|59.06|61.15|58.65|0
1745810100000|2025-04-28 03:15:00|61.43|58.93|61.37|58.87|61.49|58.99|61.36|58.86|0
1745810400000|2025-04-28 03:20:00|61.35|58.85|61.56|59.06|61.58|59.08|61.33|58.83|0
1745810700000|2025-04-28 03:25:00|61.53|59.03|61.48|58.98|61.83|59.33|61.45|58.95|0
1745811000000|2025-04-28 03:30:00|61.47|58.97|61.55|59.05|61.57|59.07|61.4|58.9|0
1745811300000|2025-04-28 03:35:00|61.53|59.03|61.6|59.1|61.66|59.16|61.43|58.93|0
1745811600000|2025-04-28 03:40:00|61.59|59.09|61.58|59.08|61.66|59.16|61.5|59|0
1745811900000|2025-04-28 03:45:00|61.59|59.09|61.64|59.14|61.71|59.21|61.57|59.07|0
1745812200000|2025-04-28 03:50:00|61.65|59.15|61.74|59.24|61.77|59.27|61.6|59.1|0
1745812500000|2025-04-28 03:55:00|61.76|59.26|61.66|59.16|61.81|59.31|61.6|59.1|0
1745812800000|2025-04-28 04:00:00|62.16|59.66|61.64|59.14|62.16|59.66|61.58|59.08|0
1745813100000|2025-04-28 04:05:00|61.62|59.12|61.65|59.15|61.68|59.18|61.57|59.07|0
1745813400000|2025-04-28 04:10:00|61.64|59.14|61.53|59.03|61.69|59.19|61.45|58.95|0
1745813700000|2025-04-28 04:15:00|61.52|59.02|61.55|59.05|61.61|59.11|61.48|58.98|0
1745814000000|2025-04-28 04:20:00|61.57|59.07|61.61|59.11|61.71|59.21|61.54|59.04|0
1745814300000|2025-04-28 04:25:00|61.6|59.1|61.34|58.84|61.65|59.15|61.16|58.66|0
1745814600000|2025-04-28 04:30:00|61.33|58.83|61.38|58.88|61.47|58.97|61.23|58.73|0
1745814900000|2025-04-28 04:35:00|61.37|58.87|61.42|58.92|61.46|58.96|61.29|58.79|0
1745815200000|2025-04-28 04:40:00|61.4|58.9|61.34|58.84|61.5|59|61.26|58.76|0
1745815500000|2025-04-28 04:45:00|61.35|58.85|61.23|58.73|61.35|58.85|61.15|58.65|0
1745815800000|2025-04-28 04:50:00|61.25|58.75|61.35|58.85|61.35|58.85|61.2|58.7|0
1745816100000|2025-04-28 04:55:00|61.33|58.83|61.49|58.99|61.6|59.1|61.26|58.76|0
1745816400000|2025-04-28 05:00:00|61.5|59|61.47|58.97|61.6|59.1|61.46|58.96|0
1745816700000|2025-04-28 05:05:00|61.48|58.98|61.55|59.05|61.61|59.11|61.44|58.94|0
1745817000000|2025-04-28 05:10:00|61.56|59.06|61.35|58.85|61.56|59.06|61.31|58.81|0
1745817300000|2025-04-28 05:15:00|61.33|58.83|61.3|58.8|61.49|58.99|61.17|58.67|0
1745817600000|2025-04-28 05:20:00|61.38|58.88|61.39|58.89|61.39|58.89|61.23|58.73|0
1745817900000|2025-04-28 05:25:00|61.36|58.86|61.51|59.01|61.56|59.06|61.36|58.86|0
1745818200000|2025-04-28 05:30:00|61.5|59|61.48|58.98|61.81|59.31|61.43|58.93|0
1745818500000|2025-04-28 05:35:00|61.51|59.01|61.42|58.92|61.78|59.28|61.42|58.92|0
1745818800000|2025-04-28 05:40:00|61.38|58.88|61.87|59.37|61.87|59.37|61.38|58.88|0
1745819100000|2025-04-28 05:45:00|61.88|59.38|61.69|59.19|61.93|59.43|61.68|59.18|0
1745819400000|2025-04-28 05:50:00|61.68|59.18|61.66|59.16|61.86|59.36|61.6|59.1|0
1745819700000|2025-04-28 05:55:00|61.67|59.17|61.52|59.02|61.7|59.2|61.52|59.02|0
1745820000000|2025-04-28 06:00:00|61.5|59|60.95|58.45|61.51|59.01|60.82|58.32|0
1745820300000|2025-04-28 06:05:00|60.93|58.43|60.82|58.32|60.96|58.46|60.24|57.74|0
1745820600000|2025-04-28 06:10:00|60.88|58.38|60.8|58.3|60.88|58.38|60.68|58.18|0
1745820900000|2025-04-28 06:15:00|60.83|58.33|60.54|58.04|60.97|58.47|60.37|57.87|0
1745821200000|2025-04-28 06:20:00|60.52|58.02|60.54|58.04|60.64|58.14|60.37|57.87|0
1745821500000|2025-04-28 06:25:00|60.57|58.07|60.43|57.93|60.69|58.19|60.39|57.89|0
1745821800000|2025-04-28 06:30:00|60.5|58|60.34|57.84|60.59|58.09|60.21|57.71|0
1745822100000|2025-04-28 06:35:00|60.38|57.88|59.87|57.37|60.5|58|59.87|57.37|0
1745822400000|2025-04-28 06:40:00|59.86|57.36|59.74|57.24|59.89|57.39|59.73|57.23|0
1745822700000|2025-04-28 06:45:00|59.75|57.25|59.48|56.98|59.76|57.26|59.43|56.93|0
1745823000000|2025-04-28 06:50:00|59.53|57.03|59.34|56.84|59.58|57.08|59.21|56.71|0
1745823300000|2025-04-28 06:55:00|59.33|56.83|59.32|56.82|59.55|57.05|59.29|56.79|0
1745823600000|2025-04-28 07:00:00|59.22|56.72|59.07|56.57|59.3|56.8|58.94|56.44|0
1745823900000|2025-04-28 07:05:00|59.05|56.55|59.16|56.66|59.21|56.71|58.67|56.17|0
1745824200000|2025-04-28 07:10:00|59.18|56.68|59.37|56.87|59.46|56.96|59.13|56.63|0
1745824500000|2025-04-28 07:15:00|59.35|56.85|59.16|56.66|59.49|56.99|59.08|56.58|0
1745824800000|2025-04-28 07:20:00|59.14|56.64|58.78|56.28|59.36|56.86|58.68|56.18|0
1745825100000|2025-04-28 07:25:00|58.81|56.31|58.76|56.26|58.81|56.31|58.55|56.05|0
1745825400000|2025-04-28 07:30:00|58.75|56.25|59.3|56.8|59.31|56.81|58.66|56.16|0
1745825700000|2025-04-28 07:35:00|59.29|56.79|59.49|56.99|59.68|57.18|59.17|56.67|0
1745826000000|2025-04-28 07:40:00|59.62|57.12|59.63|57.13|59.66|57.16|59.47|56.97|0
1745826300000|2025-04-28 07:45:00|59.6|57.1|59.78|57.28|59.98|57.48|59.6|57.1|0
1745826600000|2025-04-28 07:50:00|59.8|57.3|59.65|57.15|59.89|57.39|59.62|57.12|0
1745826900000|2025-04-28 07:55:00|59.66|57.16|59.89|57.39|59.95|57.45|59.56|57.06|0
1745827200000|2025-04-28 08:00:00|59.92|57.42|59.77|57.27|60.03|57.53|59.62|57.12|0
1745827500000|2025-04-28 08:05:00|59.73|57.23|60.03|57.53|60.33|57.83|59.69|57.19|0
1745827800000|2025-04-28 08:10:00|60.04|57.54|59.77|57.27|60.04|57.54|59.7|57.2|0
1745828100000|2025-04-28 08:15:00|59.83|57.33|59.59|57.09|59.83|57.33|59.45|56.95|0
1745828400000|2025-04-28 08:20:00|59.56|57.06|59.95|57.45|60.08|57.58|59.52|57.02|0
1745828700000|2025-04-28 08:25:00|59.92|57.42|59.86|57.36|60.07|57.57|59.83|57.33|0
1745829000000|2025-04-28 08:30:00|59.9|57.4|59.78|57.28|59.98|57.48|59.64|57.14|0
1745829300000|2025-04-28 08:35:00|59.76|57.26|59.49|56.99|59.8|57.3|59.48|56.98|0
1745829600000|2025-04-28 08:40:00|59.51|57.01|59.16|56.66|59.56|57.06|59.1|56.6|0
1745829900000|2025-04-28 08:45:00|59.13|56.63|59.19|56.69|59.28|56.78|59.07|56.57|0
1745830200000|2025-04-28 08:50:00|59.21|56.71|59.21|56.71|59.26|56.76|59.01|56.51|0
1745830500000|2025-04-28 08:55:00|59.2|56.7|58.85|56.35|59.26|56.76|58.81|56.31|0
1745830800000|2025-04-28 09:00:00|58.81|56.31|58.79|56.29|58.93|56.43|58.64|56.14|0
1745831100000|2025-04-28 09:05:00|58.76|56.26|59.03|56.53|59.16|56.66|58.56|56.06|0
1745831400000|2025-04-28 09:10:00|59.04|56.54|59.07|56.57|59.18|56.68|59.01|56.51|0
1745831700000|2025-04-28 09:15:00|59.1|56.6|58.75|56.25|59.13|56.63|58.64|56.14|0
1745832000000|2025-04-28 09:20:00|58.73|56.23|58.44|55.94|58.73|56.23|58.33|55.83|0
1745832300000|2025-04-28 09:25:00|58.45|55.95|57.94|55.44|58.46|55.96|57.88|55.38|0
1745832600000|2025-04-28 09:30:00|57.92|55.42|57.75|55.25|58.01|55.51|57.62|55.12|0
1745832900000|2025-04-28 09:35:00|57.76|55.26|57.85|55.35|57.96|55.46|57.74|55.24|0
1745833200000|2025-04-28 09:40:00|57.83|55.33|57.77|55.27|57.9|55.4|57.7|55.2|0
1745833500000|2025-04-28 09:45:00|57.78|55.28|57.65|55.15|57.91|55.41|57.57|55.07|0
1745833800000|2025-04-28 09:50:00|57.68|55.18|57.69|55.19|57.75|55.25|57.46|54.96|0
1745834100000|2025-04-28 09:55:00|57.66|55.16|58.08|55.58|58.09|55.59|57.61|55.11|0
1745834400000|2025-04-28 10:00:00|58.09|55.59|58.1|55.6|58.35|55.85|58|55.5|0
1745834700000|2025-04-28 10:05:00|58.12|55.62|58.34|55.84|58.38|55.88|58.03|55.53|0
1745835000000|2025-04-28 10:10:00|58.37|55.87|58.28|55.78|58.42|55.92|58.19|55.69|0
1745835300000|2025-04-28 10:15:00|58.29|55.79|58.62|56.12|58.65|56.15|58.27|55.77|0
1745835600000|2025-04-28 10:20:00|58.59|56.09|58.92|56.42|59.12|56.62|58.53|56.03|0
1745835900000|2025-04-28 10:25:00|59.03|56.53|58.71|56.21|59.11|56.61|58.7|56.2|0
1745836200000|2025-04-28 10:30:00|58.72|56.22|58.31|55.81|58.82|56.32|58.16|55.66|0
1745836500000|2025-04-28 10:35:00|58.37|55.87|58.26|55.76|58.4|55.9|58.12|55.62|0
1745836800000|2025-04-28 10:40:00|58.24|55.74|58.71|56.21|58.84|56.34|58.14|55.64|0
1745837100000|2025-04-28 10:45:00|58.7|56.2|58.56|56.06|58.75|56.25|58.54|56.04|0
1745837400000|2025-04-28 10:50:00|58.54|56.04|58.98|56.48|59.11|56.61|58.53|56.03|0
1745837700000|2025-04-28 10:55:00|58.97|56.47|58.97|56.47|59.28|56.78|58.9|56.4|0
1745838000000|2025-04-28 11:00:00|58.95|56.45|59.06|56.56|59.38|56.88|58.81|56.31|0
1745838300000|2025-04-28 11:05:00|59.05|56.55|58.61|56.11|59.08|56.58|58.53|56.03|0
1745838600000|2025-04-28 11:10:00|58.64|56.14|58.8|56.3|59|56.5|58.43|55.93|0
1745838900000|2025-04-28 11:15:00|58.79|56.29|58.49|55.99|58.98|56.48|58.31|55.81|0
1745839200000|2025-04-28 11:20:00|58.5|56|58.17|55.67|59.04|56.54|58.14|55.64|0
1745839500000|2025-04-28 11:25:00|58.18|55.68|57.67|55.17|58.47|55.97|57.56|55.06|0
1745839800000|2025-04-28 11:30:00|57.65|55.15|57.67|55.17|58.3|55.8|57.57|55.07|0
1745840100000|2025-04-28 11:35:00|57.68|55.18|57.76|55.26|57.77|55.27|57.32|54.82|0
1745840400000|2025-04-28 11:40:00|57.78|55.28|57.58|55.08|57.78|55.28|57.02|54.52|0
1745840700000|2025-04-28 11:45:00|57.6|55.1|57.52|55.02|58.03|55.53|57.3|54.8|0
1745841000000|2025-04-28 11:50:00|57.5|55|57.74|55.24|57.79|55.29|57.3|54.8|0
1745841300000|2025-04-28 11:55:00|57.71|55.21|57.74|55.24|57.84|55.34|57.69|55.19|0
1745841600000|2025-04-28 12:00:00|57.73|55.23|57.88|55.38|58.21|55.71|57.58|55.08|0
1745841900000|2025-04-28 12:05:00|57.87|55.37|58.44|55.94|58.71|56.21|57.82|55.32|0
1745842200000|2025-04-28 12:10:00|58.39|55.89|58.35|55.85|58.67|56.17|58.05|55.55|0
1745842500000|2025-04-28 12:15:00|58.34|55.84|57.85|55.35|58.41|55.91|57.73|55.23|0
1745842800000|2025-04-28 12:20:00|57.84|55.34|57.66|55.16|58.1|55.6|57.56|55.06|0
1745843100000|2025-04-28 12:25:00|57.68|55.18|57.57|55.07|57.73|55.23|57.46|54.96|0
1745843400000|2025-04-28 12:30:00|57.49|54.99|57.23|54.73|57.57|55.07|57.1|54.6|0
1745843700000|2025-04-28 12:35:00|57.22|54.72|57.52|55.02|57.55|55.05|57.16|54.66|0
1745844000000|2025-04-28 12:40:00|57.63|55.13|57.13|54.63|57.63|55.13|57.1|54.6|0
1745844300000|2025-04-28 12:45:00|57.12|54.62|56.85|54.35|57.24|54.74|56.75|54.25|0
1745844600000|2025-04-28 12:50:00|56.82|54.32|56.97|54.47|57|54.5|56.66|54.16|0
1745844900000|2025-04-28 12:55:00|57|54.5|56.74|54.24|57.02|54.52|56.62|54.12|0
1745845200000|2025-04-28 13:00:00|56.76|54.26|56.48|53.98|57|54.5|56.44|53.94|0
1745845500000|2025-04-28 13:05:00|56.47|53.97|56.28|53.78|56.58|54.08|56.26|53.76|0
1745845800000|2025-04-28 13:10:00|56.25|53.75|56.23|53.63|56.45|53.95|56.14|53.63|0
1745846100000|2025-04-28 13:15:00|56.22|53.62|56.14|53.54|56.25|53.65|55.98|53.38|0
1745846400000|2025-04-28 13:20:00|56.15|53.55|56.1|53.5|56.23|53.63|55.95|53.35|0
1745846700000|2025-04-28 13:25:00|56.07|53.47|56.32|53.72|56.4|53.8|55.77|53.17|0
1745847000000|2025-04-28 13:30:00|55.87|53.37|56.25|53.75|56.33|53.83|55.03|52.53|0
1745847300000|2025-04-28 13:35:00|56.33|53.83|56.17|53.67|56.5|54|55.37|52.87|0
1745847600000|2025-04-28 13:40:00|56.19|53.69|54.51|52.01|56.22|53.72|54.21|51.71|0
1745847900000|2025-04-28 13:45:00|54.48|51.98|55.05|52.55|55.57|53.07|54.05|51.55|0
1745848200000|2025-04-28 13:50:00|55.08|52.58|56|53.5|56.05|53.55|54.91|52.41|0
1745848500000|2025-04-28 13:55:00|56.1|53.6|57.58|55.08|57.6|55.1|55.99|53.49|0
1745848800000|2025-04-28 14:00:00|57.61|55.11|56.48|53.98|58.26|55.76|56.48|53.98|0
1745849100000|2025-04-28 14:05:00|56.42|53.92|56.54|54.04|57.04|54.54|56.25|53.75|0
1745849400000|2025-04-28 14:10:00|56.57|54.07|56.74|54.24|57.11|54.61|56.4|53.9|0
1745849700000|2025-04-28 14:15:00|56.82|54.32|56.29|53.79|56.88|54.38|56.05|53.55|0
1745850000000|2025-04-28 14:20:00|56.18|53.68|55.45|52.95|56.62|54.12|55.45|52.95|0
1745850300000|2025-04-28 14:25:00|55.48|52.98|56.88|54.38|57.02|54.52|55.45|52.95|0
1745850600000|2025-04-28 14:30:00|56.87|54.37|57.11|54.61|58.09|55.59|56.63|54.13|0
1745850900000|2025-04-28 14:35:00|57.09|54.59|56.26|53.76|57.09|54.59|55.97|53.47|0
1745851200000|2025-04-28 14:40:00|56.21|53.71|56.18|53.68|57.52|55.02|56.08|53.58|0
1745851500000|2025-04-28 14:45:00|56.13|53.63|55.69|53.19|56.41|53.91|55.69|53.19|0
1745851800000|2025-04-28 14:50:00|55.98|53.48|56.94|54.44|57.21|54.71|55.82|53.32|0
1745852100000|2025-04-28 14:55:00|56.92|54.42|57.43|54.93|57.63|55.13|56.71|54.21|0
1745852400000|2025-04-28 15:00:00|57.42|54.92|57.66|55.16|57.78|55.28|56.88|54.38|0
1745852700000|2025-04-28 15:05:00|57.7|55.2|58.7|56.2|58.85|56.35|57.46|54.96|0
1745853000000|2025-04-28 15:10:00|58.62|56.12|58.12|55.62|59.16|56.66|57.77|55.27|0
1745853300000|2025-04-28 15:15:00|58.15|55.65|59.29|56.79|59.35|56.85|58.15|55.65|0
1745853600000|2025-04-28 15:20:00|59.24|56.74|60.68|58.18|60.91|58.41|59.12|56.62|0
1745853900000|2025-04-28 15:25:00|60.65|58.15|61.8|59.3|61.96|59.46|60.65|58.15|0
1745854200000|2025-04-28 15:30:00|61.85|59.35|61.19|58.69|61.94|59.44|60.82|58.32|0
1745854500000|2025-04-28 15:35:00|61.3|58.8|60.4|57.9|61.58|59.08|60.26|57.76|0
1745854800000|2025-04-28 15:40:00|60.34|57.84|60.8|58.3|60.82|58.32|59.64|57.14|0
1745855100000|2025-04-28 15:45:00|60.82|58.32|61.01|58.51|61.13|58.63|60.54|58.04|0
1745855400000|2025-04-28 15:50:00|61.04|58.54|60.71|58.21|61.26|58.76|59.88|57.38|0
1745855700000|2025-04-28 15:55:00|60.73|58.23|61.06|58.56|61.44|58.94|60.36|57.86|0
1745856000000|2025-04-28 16:00:00|61.09|58.59|62.24|59.74|62.45|59.95|60.81|58.31|0
1745856300000|2025-04-28 16:05:00|62.22|59.72|62.84|60.34|63.01|60.51|62.18|59.68|0
1745856600000|2025-04-28 16:10:00|62.81|60.31|62.83|60.33|63.33|60.83|62.65|60.15|0
1745856900000|2025-04-28 16:15:00|62.8|60.3|62.13|59.63|62.8|60.3|61.92|59.42|0
1745857200000|2025-04-28 16:20:00|62.15|59.65|62.67|60.17|63.14|60.64|61.99|59.49|0
1745857500000|2025-04-28 16:25:00|62.7|60.2|63.3|60.8|63.78|61.28|62.59|60.09|0
1745857800000|2025-04-28 16:30:00|63.27|60.77|63.09|60.59|63.38|60.88|62.49|59.99|0
1745858100000|2025-04-28 16:35:00|62.95|60.45|62.61|60.11|63.19|60.69|62.23|59.73|0
1745858400000|2025-04-28 16:40:00|62.63|60.13|62.12|59.62|62.72|60.22|62|59.5|0
1745858700000|2025-04-28 16:45:00|62.18|59.68|61.53|59.03|62.36|59.86|61.53|59.03|0
1745859000000|2025-04-28 16:50:00|61.56|59.06|62.54|60.04|62.7|60.2|61.51|59.01|0
1745859300000|2025-04-28 16:55:00|62.6|60.1|63.02|60.52|63.52|61.02|62.58|60.08|0
1745859600000|2025-04-28 17:00:00|63.05|60.55|63.38|60.88|63.47|60.97|62.65|60.15|0
1745859900000|2025-04-28 17:05:00|63.41|60.91|64.15|61.65|64.21|61.71|63.2|60.7|0
1745860200000|2025-04-28 17:10:00|64.18|61.68|64.71|62.21|64.8|62.3|64.15|61.65|0
1745860500000|2025-04-28 17:15:00|64.74|62.24|64.22|61.72|64.99|62.49|63.96|61.46|0
1745860800000|2025-04-28 17:20:00|64.19|61.69|64.58|62.08|64.81|62.31|64.12|61.62|0
1745861100000|2025-04-28 17:25:00|64.61|62.11|65.1|62.6|65.19|62.69|63.9|61.4|0
1745861400000|2025-04-28 17:30:00|65.14|62.64|64.99|62.49|65.61|63.11|64.93|62.43|0
1745861700000|2025-04-28 17:35:00|64.96|62.46|64.24|61.74|65.28|62.78|64.21|61.71|0
1745862000000|2025-04-28 17:40:00|64.2|61.7|63.68|61.18|64.45|61.95|63.61|61.11|0
1745862300000|2025-04-28 17:45:00|63.51|61.01|63.01|60.51|63.62|61.12|62.89|60.39|0
1745862600000|2025-04-28 17:50:00|63.03|60.53|62.59|60.09|63.16|60.66|62.5|60|0
1745862900000|2025-04-28 17:55:00|62.57|60.07|62.01|59.51|62.67|60.17|61.88|59.38|0
1745863200000|2025-04-28 18:00:00|62.07|59.57|61.93|59.43|62.23|59.73|61.72|59.22|0
1745863500000|2025-04-28 18:05:00|61.9|59.4|61.89|59.39|62.03|59.53|61.66|59.16|0
1745863800000|2025-04-28 18:10:00|61.91|59.41|62.14|59.64|62.43|59.93|61.87|59.37|0
1745864100000|2025-04-28 18:15:00|62.06|59.56|62.3|59.8|62.39|59.89|61.68|59.18|0
1745864400000|2025-04-28 18:20:00|62.28|59.78|61.22|58.72|62.43|59.93|61.22|58.72|0
1745864700000|2025-04-28 18:25:00|61.25|58.75|60.82|58.32|61.51|59.01|60.73|58.23|0
1745865000000|2025-04-28 18:30:00|60.85|58.35|61.49|58.99|61.52|59.02|60.69|58.19|0
1745865300000|2025-04-28 18:35:00|61.42|58.92|60.88|58.38|61.63|59.13|60.83|58.33|0
1745865600000|2025-04-28 18:40:00|60.85|58.35|61.04|58.54|61.1|58.6|60.64|58.14|0
1745865900000|2025-04-28 18:45:00|61.01|58.51|60.66|58.16|61.19|58.69|60.47|57.97|0
1745866200000|2025-04-28 18:50:00|60.64|58.14|60.32|57.82|60.64|58.14|60.2|57.7|0
1745866500000|2025-04-28 18:55:00|60.3|57.8|60.5|58|60.6|58.1|60.25|57.75|0
1745866800000|2025-04-28 19:00:00|60.42|57.92|59.44|56.94|60.53|58.03|59.41|56.91|0
1745867100000|2025-04-28 19:05:00|59.47|56.97|59.01|56.51|59.71|57.21|58.86|56.36|0
1745867400000|2025-04-28 19:10:00|58.99|56.49|59.01|56.51|59.35|56.85|58.79|56.29|0
1745867700000|2025-04-28 19:15:00|58.99|56.49|58.62|56.12|59.04|56.54|58.59|56.09|0
1745868000000|2025-04-28 19:20:00|58.57|56.07|57.97|55.47|58.74|56.24|57.83|55.33|0
1745868300000|2025-04-28 19:25:00|58.03|55.53|58.09|55.59|58.29|55.79|57.85|55.35|0
1745868600000|2025-04-28 19:30:00|58.2|55.7|57.86|55.36|58.36|55.86|57.64|55.14|0
1745868900000|2025-04-28 19:35:00|57.96|55.46|58.08|55.58|58.5|56|57.55|55.05|0
1745869200000|2025-04-28 19:40:00|58.11|55.61|57.81|55.31|58.23|55.73|57.67|55.17|0
1745869500000|2025-04-28 19:45:00|57.83|55.33|57.53|55.03|57.83|55.33|57.2|54.7|0
1745869800000|2025-04-28 19:50:00|57.45|54.95|56.63|54.13|57.45|54.95|56.29|53.79|0
1745870100000|2025-04-28 19:55:00|56.66|54.16|57.6|55.1|57.65|55.15|56.52|54.02|0
1745870400000|2025-04-28 20:00:00|57.55|55.05|58.27|55.77|58.4|55.9|57.55|55.05|0
1745870700000|2025-04-28 20:05:00|58.3|55.8|58.11|55.61|58.46|55.96|58.09|55.59|0
1745871000000|2025-04-28 20:10:00|58.16|55.66|58.21|55.71|58.31|55.81|58.11|55.61|0
1745871300000|2025-04-28 20:15:00|58.19|55.69|58.38|55.88|58.39|55.89|58.05|55.55|0
1745871600000|2025-04-28 20:20:00|58.4|55.9|58.5|56|58.52|56.02|58.27|55.77|0
1745871900000|2025-04-28 20:25:00|58.48|55.98|58.25|55.75|58.51|56.01|58.2|55.7|0
1745872200000|2025-04-28 20:30:00|58.22|55.72|58.14|55.64|58.35|55.85|58.08|55.58|0
1745872500000|2025-04-28 20:35:00|58.17|55.67|58.22|55.72|58.26|55.76|58.13|55.63|0
1745872800000|2025-04-28 20:40:00|58.2|55.7|58.28|55.78|58.34|55.84|58.15|55.65|0
1745873100000|2025-04-28 20:45:00|58.31|55.81|58.45|55.95|58.48|55.98|58.27|55.77|0
1745873400000|2025-04-28 20:50:00|58.42|55.92|58.37|55.87|58.45|55.95|58.35|55.85|0
1745873700000|2025-04-28 20:55:00|58.42|55.82|58.39|55.79|58.55|55.95|58.36|55.76|0
1745874000000|2025-04-28 21:00:00|58.38|55.78|58.4|55.8|58.4|55.8|58.38|55.78|0
1745874300000|2025-04-28 21:05:00|58.41|55.81|58.51|55.91|58.51|55.91|58.41|55.81|0
1745874600000|2025-04-28 21:10:00|58.47|55.87|58.44|55.84|58.47|55.87|58.36|55.76|0
1745874900000|2025-04-28 21:15:00|58.52|55.92|58.59|55.99|58.6|56|58.51|55.91|0
1745875200000|2025-04-28 21:20:00|58.61|56.01|58.56|55.96|58.61|56.01|58.55|55.95|0
1745875500000|2025-04-28 21:25:00|58.55|55.95|58.55|55.95|58.59|55.99|58.55|55.95|0
1745875800000|2025-04-28 21:30:00|58.54|55.94|58.57|55.97|58.57|55.97|58.53|55.93|0
1745876100000|2025-04-28 21:35:00|58.55|55.95|58.54|55.94|58.55|55.95|58.54|55.94|0
1745876400000|2025-04-28 21:40:00|58.5|55.9|58.65|56.05|58.65|56.05|58.5|55.9|0
1745876700000|2025-04-28 21:45:00|58.64|56.04|58.62|56.02|58.67|56.07|58.62|56.02|0
1745877000000|2025-04-28 21:50:00|58.6|56|58.53|55.93|58.64|56.04|58.53|55.93|0
1745877300000|2025-04-28 21:55:00|58.52|55.92|58.65|56.05|58.65|56.05|58.45|55.85|0
1745877600000|2025-04-28 22:00:00|58.6|56|58.63|56.03|58.77|56.17|58.53|55.93|0
1745877900000|2025-04-28 22:05:00|58.65|56.05|58.28|55.68|58.66|56.06|58.27|55.67|0
1745878200000|2025-04-28 22:10:00|58.27|55.67|58.69|56.09|58.8|56.2|58.23|55.63|0
1745878500000|2025-04-28 22:15:00|58.71|56.11|58.81|56.21|58.85|56.25|58.68|56.08|0
1745878800000|2025-04-28 22:20:00|58.78|56.18|58.83|56.23|59.02|56.42|58.78|56.18|0
1745879100000|2025-04-28 22:25:00|58.81|56.21|58.77|56.17|58.83|56.23|58.71|56.11|0
1745879400000|2025-04-28 22:30:00|58.75|56.15|58.42|55.82|58.78|56.18|58.35|55.75|0
1745879700000|2025-04-28 22:35:00|58.41|55.81|58.54|55.94|58.56|55.96|58.41|55.81|0
1745880000000|2025-04-28 22:40:00|58.51|55.91|58.85|56.25|59.12|56.52|58.51|55.91|0
1745880300000|2025-04-28 22:45:00|58.84|56.24|58.64|56.04|58.9|56.3|58.64|56.04|0
1745880600000|2025-04-28 22:50:00|58.6|56|58.58|55.98|58.7|56.1|58.49|55.89|0
1745880900000|2025-04-28 22:55:00|58.6|56|58.48|55.88|58.61|56.01|58.45|55.85|0
1745881200000|2025-04-28 23:00:00|58.46|55.86|58.19|55.59|58.65|56.05|58.03|55.43|0
1745881500000|2025-04-28 23:05:00|58.2|55.6|58.12|55.52|58.44|55.84|57.95|55.35|0
1745881800000|2025-04-28 23:10:00|58.13|55.53|58.04|55.44|58.15|55.55|57.95|55.35|0
1745882100000|2025-04-28 23:15:00|58.03|55.43|58.14|55.54|58.23|55.63|57.56|54.96|0
1745882400000|2025-04-28 23:20:00|58.16|55.56|58.11|55.51|58.23|55.63|58.1|55.5|0
1745882700000|2025-04-28 23:25:00|58.1|55.5|57.83|55.23|58.13|55.53|57.65|55.05|0
1745883000000|2025-04-28 23:30:00|57.84|55.24|57.73|55.13|57.84|55.24|57.66|55.06|0
1745883300000|2025-04-28 23:35:00|57.71|55.11|57.65|55.05|57.81|55.21|57.65|55.05|0
1745883600000|2025-04-28 23:40:00|57.68|55.08|57.6|55|57.71|55.11|57.55|54.95|0
1745883900000|2025-04-28 23:45:00|57.57|54.97|57.46|54.86|57.6|55|57.39|54.79|0
1745884200000|2025-04-28 23:50:00|57.44|54.84|57.39|54.79|57.52|54.92|57.39|54.79|0
1745884500000|2025-04-28 23:55:00|57.38|54.78|57.26|54.66|57.43|54.83|57.23|54.63|0
1745884800000|2025-04-29 00:00:00|57.23|54.63|57.69|55.09|57.72|55.12|57.16|54.56|0
1745885100000|2025-04-29 00:05:00|57.72|55.12|57.74|55.14|57.82|55.22|57.69|55.09|0
1745885400000|2025-04-29 00:10:00|57.77|55.17|57.97|55.37|58.05|55.45|57.63|55.03|0
1745885700000|2025-04-29 00:15:00|57.95|55.35|57.9|55.4|57.97|55.42|57.77|55.26|0
1745886000000|2025-04-29 00:20:00|57.92|55.42|57.93|55.43|58.1|55.6|57.74|55.24|0
1745886300000|2025-04-29 00:25:00|57.91|55.41|57.99|55.49|58.07|55.57|57.87|55.37|0
1745886600000|2025-04-29 00:30:00|57.96|55.46|57.72|55.22|57.97|55.47|57.63|55.13|0
1745886900000|2025-04-29 00:35:00|57.7|55.2|57.53|55.03|57.75|55.25|57.47|54.97|0
1745887200000|2025-04-29 00:40:00|57.55|55.05|57.36|54.86|57.61|55.11|57.35|54.85|0
1745887500000|2025-04-29 00:45:00|57.38|54.88|56.84|54.34|57.38|54.88|56.82|54.32|0
1745887800000|2025-04-29 00:50:00|56.82|54.32|56.65|54.15|56.89|54.39|56.6|54.1|0
1745888100000|2025-04-29 00:55:00|56.66|54.16|56.61|54.11|56.75|54.25|56.48|53.98|0
1745888400000|2025-04-29 01:00:00|56.62|54.12|56.58|54.08|56.67|54.17|56.48|53.98|0
1745888700000|2025-04-29 01:05:00|56.53|54.03|56.64|54.14|56.67|54.17|56.45|53.95|0
1745889000000|2025-04-29 01:10:00|56.62|54.12|56.73|54.23|56.86|54.36|56.54|54.04|0
1745889300000|2025-04-29 01:15:00|56.77|54.27|56.75|54.25|56.82|54.32|56.7|54.2|0
1745889600000|2025-04-29 01:20:00|56.77|54.27|56.75|54.25|56.86|54.36|56.61|54.11|0
1745889900000|2025-04-29 01:25:00|56.78|54.28|56.77|54.27|56.81|54.31|56.68|54.18|0
1745890200000|2025-04-29 01:30:00|56.78|54.28|56.74|54.24|56.82|54.32|56.69|54.19|0
1745890500000|2025-04-29 01:35:00|56.78|54.28|56.69|54.19|56.8|54.3|56.65|54.15|0
1745890800000|2025-04-29 01:40:00|56.67|54.17|56.19|53.69|56.77|54.27|56.15|53.65|0
1745891100000|2025-04-29 01:45:00|56.21|53.71|55.83|53.33|56.23|53.73|55.66|53.16|0
1745891400000|2025-04-29 01:50:00|55.82|53.32|55.81|53.31|55.89|53.39|55.74|53.24|0
1745891700000|2025-04-29 01:55:00|55.84|53.34|55.67|53.17|55.86|53.36|55.66|53.16|0
1745892000000|2025-04-29 02:00:00|55.66|53.16|55.6|53.1|55.68|53.18|55.52|53.02|0
1745892300000|2025-04-29 02:05:00|55.58|53.08|55.64|53.14|55.67|53.17|55.48|52.98|0
1745892600000|2025-04-29 02:10:00|55.62|53.12|55.6|53.1|55.68|53.18|55.51|53.01|0
1745892900000|2025-04-29 02:15:00|55.58|53.08|55.66|53.16|55.76|53.26|55.49|52.99|0
1745893200000|2025-04-29 02:20:00|55.65|53.15|55.73|53.23|55.77|53.27|55.61|53.11|0
1745893500000|2025-04-29 02:25:00|55.71|53.21|55.61|53.11|55.71|53.21|55.29|52.79|0
1745893800000|2025-04-29 02:30:00|55.62|53.12|55.45|52.95|55.93|53.43|55.41|52.91|0
1745894100000|2025-04-29 02:35:00|55.44|52.94|55.64|53.14|55.7|53.2|55.44|52.94|0
1745894400000|2025-04-29 02:40:00|55.66|53.16|56.3|53.8|56.51|54.01|55.65|53.15|0
1745894700000|2025-04-29 02:45:00|56.33|53.83|56.71|54.21|56.9|54.4|56.33|53.83|0
1745895000000|2025-04-29 02:50:00|56.72|54.22|56.73|54.23|56.84|54.34|56.62|54.12|0
1745895300000|2025-04-29 02:55:00|56.72|54.22|56.53|54.03|56.78|54.28|56.53|54.03|0
1745895600000|2025-04-29 03:00:00|56.51|54.01|56.5|54|56.69|54.19|56.43|53.93|0
1745895900000|2025-04-29 03:05:00|56.48|53.98|56.39|53.89|56.56|54.06|56.39|53.89|0
1745896200000|2025-04-29 03:10:00|56.38|53.88|56.48|53.98|56.49|53.99|56.11|53.61|0
1745896500000|2025-04-29 03:15:00|56.43|53.93|56.55|54.05|56.66|54.16|56.4|53.9|0
1745896800000|2025-04-29 03:20:00|56.54|54.04|56.43|53.93|56.66|54.16|56.38|53.88|0
1745897100000|2025-04-29 03:25:00|56.45|53.95|56.49|53.99|56.54|54.04|56.39|53.89|0
1745897400000|2025-04-29 03:30:00|56.47|53.97|56.48|53.98|56.56|54.06|56.4|53.9|0
1745897700000|2025-04-29 03:35:00|56.51|54.01|56.7|54.2|56.77|54.27|56.46|53.96|0
1745898000000|2025-04-29 03:40:00|56.71|54.21|56.74|54.24|56.84|54.34|56.66|54.16|0
1745898300000|2025-04-29 03:45:00|56.71|54.21|56.75|54.25|56.77|54.27|56.55|54.05|0
1745898600000|2025-04-29 03:50:00|56.72|54.22|56.5|54|56.74|54.24|56.49|53.99|0
1745898900000|2025-04-29 03:55:00|56.49|53.99|56.48|53.98|56.55|54.05|56.46|53.96|0
1745899200000|2025-04-29 04:00:00|56.51|54.01|56.54|54.04|56.65|54.15|56.46|53.96|0
1745899500000|2025-04-29 04:05:00|56.51|54.01|56.62|54.12|56.66|54.16|56.49|53.99|0
1745899800000|2025-04-29 04:10:00|56.61|54.11|56.93|54.43|57.09|54.59|56.56|54.06|0
1745900100000|2025-04-29 04:15:00|56.88|54.38|56.7|54.2|56.96|54.46|56.61|54.11|0
1745900400000|2025-04-29 04:20:00|56.66|54.16|56.51|54.01|56.66|54.16|56.49|53.99|0
1745900700000|2025-04-29 04:25:00|56.54|54.04|55.93|53.43|56.54|54.04|55.86|53.36|0
1745901000000|2025-04-29 04:30:00|55.94|53.44|55.86|53.36|56.01|53.51|55.83|53.33|0
1745901300000|2025-04-29 04:35:00|55.88|53.38|56.04|53.54|56.14|53.64|55.86|53.36|0
1745901600000|2025-04-29 04:40:00|56.07|53.57|56.21|53.71|56.27|53.77|56.03|53.53|0
1745901900000|2025-04-29 04:45:00|56.22|53.72|56.79|54.29|56.83|54.33|56.19|53.69|0
1745902200000|2025-04-29 04:50:00|56.77|54.27|56.85|54.35|56.89|54.39|56.74|54.24|0
1745902500000|2025-04-29 04:55:00|56.82|54.32|56.85|54.35|56.98|54.48|56.75|54.25|0
1745902800000|2025-04-29 05:00:00|56.86|54.36|56.88|54.38|56.93|54.43|56.72|54.22|0
1745903100000|2025-04-29 05:05:00|56.87|54.37|56.48|53.98|56.88|54.38|56.46|53.96|0
1745903400000|2025-04-29 05:10:00|56.47|53.97|56.69|54.19|56.75|54.25|56.43|53.93|0
1745903700000|2025-04-29 05:15:00|56.68|54.18|56.77|54.27|56.83|54.33|56.6|54.1|0
1745904000000|2025-04-29 05:20:00|56.75|54.25|56.9|54.4|57.31|54.81|56.73|54.23|0
1745904300000|2025-04-29 05:25:00|56.92|54.42|57.01|54.51|57.04|54.54|56.73|54.23|0
1745904600000|2025-04-29 05:30:00|57.05|54.55|57|54.5|57.28|54.78|56.88|54.38|0
1745904900000|2025-04-29 05:35:00|56.98|54.48|56.64|54.14|57.02|54.52|56.55|54.05|0
1745905200000|2025-04-29 05:40:00|56.63|54.13|56.93|54.43|57.02|54.52|56.61|54.11|0
1745905500000|2025-04-29 05:45:00|56.94|54.44|56.72|54.22|56.96|54.46|56.7|54.2|0
1745905800000|2025-04-29 05:50:00|56.73|54.23|56.9|54.4|56.93|54.43|56.66|54.16|0
1745906100000|2025-04-29 05:55:00|56.87|54.37|57.05|54.55|57.13|54.63|56.73|54.23|0
1745906400000|2025-04-29 06:00:00|57.06|54.56|57.06|54.56|57.22|54.72|56.93|54.43|0
1745906700000|2025-04-29 06:05:00|57.08|54.58|57.06|54.56|57.13|54.63|56.9|54.4|0
1745907000000|2025-04-29 06:10:00|57.08|54.58|57.11|54.61|57.28|54.78|57.02|54.52|0
1745907300000|2025-04-29 06:15:00|57.09|54.59|56.91|54.41|57.2|54.7|56.89|54.39|0
1745907600000|2025-04-29 06:20:00|56.95|54.45|57.06|54.56|57.18|54.68|56.88|54.38|0
1745907900000|2025-04-29 06:25:00|57.09|54.59|56.92|54.42|57.16|54.66|56.92|54.42|0
1745908200000|2025-04-29 06:30:00|56.96|54.46|56.83|54.33|57.05|54.55|56.77|54.27|0
1745908500000|2025-04-29 06:35:00|56.84|54.34|56.57|54.07|56.84|54.34|56.53|54.03|0
1745908800000|2025-04-29 06:40:00|56.59|54.09|56.51|54.01|56.62|54.12|56.44|53.94|0
1745909100000|2025-04-29 06:45:00|56.48|53.98|56.51|54.01|56.67|54.17|56.41|53.91|0
1745909400000|2025-04-29 06:50:00|56.52|54.02|56.7|54.2|56.84|54.34|56.52|54.02|0
1745909700000|2025-04-29 06:55:00|56.73|54.23|56.86|54.36|56.86|54.36|56.64|54.14|0
1745910000000|2025-04-29 07:00:00|56.91|54.41|57.09|54.59|57.21|54.71|56.77|54.27|0
1745910300000|2025-04-29 07:05:00|57.13|54.63|56.5|54|57.13|54.63|56.42|53.92|0
1745910600000|2025-04-29 07:10:00|56.48|53.98|56.37|53.87|56.52|54.02|56.19|53.69|0
1745910900000|2025-04-29 07:15:00|56.43|53.93|56.15|53.65|56.43|53.93|56.02|53.52|0
1745911200000|2025-04-29 07:20:00|56.18|53.68|55.91|53.41|56.18|53.68|55.84|53.34|0
1745911500000|2025-04-29 07:25:00|55.93|53.43|55.87|53.37|55.98|53.48|55.78|53.28|0
1745911800000|2025-04-29 07:30:00|55.82|53.32|55.75|53.25|55.89|53.39|55.63|53.13|0
1745912100000|2025-04-29 07:35:00|55.77|53.27|55.99|53.49|56.04|53.54|55.67|53.17|0
1745912400000|2025-04-29 07:40:00|55.97|53.47|55.97|53.47|56.09|53.59|55.7|53.2|0
1745912700000|2025-04-29 07:45:00|55.98|53.48|55.54|53.04|55.98|53.48|55.49|52.99|0
1745913000000|2025-04-29 07:50:00|55.52|53.02|55.4|52.9|55.64|53.14|55.37|52.87|0
1745913300000|2025-04-29 07:55:00|55.39|52.89|55.52|53.02|55.6|53.1|55.37|52.87|0
1745913600000|2025-04-29 08:00:00|55.54|53.04|56.13|53.63|56.2|53.7|55.51|53.01|0
1745913900000|2025-04-29 08:05:00|56.09|53.59|56.33|53.83|56.41|53.91|56|53.5|0
1745914200000|2025-04-29 08:10:00|56.32|53.82|57.08|54.58|57.17|54.67|56.24|53.74|0
1745914500000|2025-04-29 08:15:00|57.03|54.53|56.57|54.07|57.2|54.7|56.47|53.97|0
1745914800000|2025-04-29 08:20:00|56.6|54.1|56.62|54.12|56.72|54.22|56.56|54.06|0
1745915100000|2025-04-29 08:25:00|56.66|54.16|56.37|53.87|56.68|54.18|56.3|53.8|0
1745915400000|2025-04-29 08:30:00|56.38|53.88|56.31|53.81|56.52|54.02|56.21|53.71|0
1745915700000|2025-04-29 08:35:00|56.33|53.83|56.38|53.88|56.49|53.99|56.29|53.79|0
1745916000000|2025-04-29 08:40:00|56.36|53.86|56.05|53.55|56.44|53.94|56.01|53.51|0
1745916300000|2025-04-29 08:45:00|56.06|53.56|55.61|53.11|56.11|53.61|55.56|53.06|0
1745916600000|2025-04-29 08:50:00|55.58|53.08|55.77|53.27|55.83|53.33|55.56|53.06|0
1745916900000|2025-04-29 08:55:00|55.78|53.28|55.95|53.45|56.04|53.54|55.7|53.2|0
1745917200000|2025-04-29 09:00:00|55.94|53.44|56.1|53.6|56.44|53.94|55.83|53.33|0
1745917500000|2025-04-29 09:05:00|56.14|53.64|56.14|53.64|56.21|53.71|55.99|53.49|0
1745917800000|2025-04-29 09:10:00|56.11|53.61|56.34|53.84|56.74|54.24|56.1|53.6|0
1745918100000|2025-04-29 09:15:00|56.35|53.85|56.52|54.02|56.59|54.09|56.32|53.82|0
1745918400000|2025-04-29 09:20:00|56.51|54.01|56.65|54.15|56.69|54.19|56.35|53.85|0
1745918700000|2025-04-29 09:25:00|56.66|54.16|56.53|54.03|56.93|54.43|56.53|54.03|0
1745919000000|2025-04-29 09:30:00|56.5|54|56.5|54|56.68|54.18|56.38|53.88|0
1745919300000|2025-04-29 09:35:00|56.51|54.01|56.37|53.87|56.54|54.04|56.29|53.79|0
1745919600000|2025-04-29 09:40:00|56.39|53.89|56.31|53.81|56.42|53.92|56.21|53.71|0
1745919900000|2025-04-29 09:45:00|56.26|53.76|56.31|53.81|56.41|53.91|56.14|53.64|0
1745920200000|2025-04-29 09:50:00|56.33|53.83|56.33|53.83|56.42|53.92|56.22|53.72|0
1745920500000|2025-04-29 09:55:00|56.31|53.81|56.33|53.83|56.44|53.94|56.28|53.78|0
1745920800000|2025-04-29 10:00:00|56.32|53.82|56.46|53.96|56.6|54.1|56.24|53.74|0
1745921100000|2025-04-29 10:05:00|56.49|53.99|56.46|53.96|56.52|54.02|56.36|53.86|0
1745921400000|2025-04-29 10:10:00|56.5|54|56.38|53.88|56.56|54.06|56.27|53.77|0
1745921700000|2025-04-29 10:15:00|56.4|53.9|56.46|53.96|56.48|53.98|56.18|53.68|0
1745922000000|2025-04-29 10:20:00|56.43|53.93|56.33|53.83|56.47|53.97|56.27|53.77|0
1745922300000|2025-04-29 10:25:00|56.31|53.81|55.98|53.48|56.36|53.86|55.98|53.48|0
1745922600000|2025-04-29 10:30:00|55.95|53.45|57.58|55.08|57.58|55.08|55.95|53.45|0
1745922900000|2025-04-29 10:35:00|57.57|55.07|57.4|54.9|57.58|55.08|56.96|54.46|0
1745923200000|2025-04-29 10:40:00|57.39|54.89|57.51|55.01|57.51|55.01|57.25|54.75|0
1745923500000|2025-04-29 10:45:00|57.53|55.03|58.93|56.43|59.45|56.95|57.43|54.93|0
1745923800000|2025-04-29 10:50:00|58.91|56.41|58.7|56.2|58.99|56.49|58.32|55.82|0
1745924100000|2025-04-29 10:55:00|58.78|56.28|58.05|55.55|58.84|56.34|57.92|55.42|0
1745924400000|2025-04-29 11:00:00|58.07|55.57|57.68|55.18|58.08|55.58|57.59|55.09|0
1745924700000|2025-04-29 11:05:00|57.69|55.19|57.81|55.31|57.97|55.47|57.6|55.1|0
1745925000000|2025-04-29 11:10:00|57.79|55.29|57.73|55.23|58.01|55.51|57.61|55.11|0
1745925300000|2025-04-29 11:15:00|57.68|55.18|57.33|54.83|57.74|55.24|57.28|54.78|0
1745925600000|2025-04-29 11:20:00|57.35|54.85|57.24|54.74|57.44|54.94|57.1|54.6|0
1745925900000|2025-04-29 11:25:00|57.26|54.76|57.52|55.02|57.68|55.18|57.26|54.76|0
1745926200000|2025-04-29 11:30:00|57.55|55.05|57.21|54.71|57.64|55.14|57.13|54.63|0
1745926500000|2025-04-29 11:35:00|57.22|54.72|57.7|55.2|57.75|55.25|57.02|54.52|0
1745926800000|2025-04-29 11:40:00|57.67|55.17|58|55.5|58.04|55.54|57.1|54.6|0
1745927100000|2025-04-29 11:45:00|58.02|55.52|57.78|55.28|58.05|55.55|57.67|55.17|0
1745927400000|2025-04-29 11:50:00|57.71|55.21|57.96|55.46|58.05|55.55|57.64|55.14|0
1745927700000|2025-04-29 11:55:00|57.93|55.43|57.82|55.32|58.02|55.52|57.79|55.29|0
1745928000000|2025-04-29 12:00:00|57.81|55.31|58.04|55.54|58.04|55.54|57.72|55.22|0
1745928300000|2025-04-29 12:05:00|58.02|55.52|57.73|55.23|58.05|55.55|57.42|54.92|0
1745928600000|2025-04-29 12:10:00|57.78|55.28|57.76|55.26|58.01|55.51|57.68|55.18|0
1745928900000|2025-04-29 12:15:00|57.77|55.27|58.4|55.9|58.4|55.9|57.73|55.23|0
1745929200000|2025-04-29 12:20:00|58.44|55.94|58.88|56.38|59.03|56.53|58.32|55.82|0
1745929500000|2025-04-29 12:25:00|58.85|56.35|58.46|55.96|59.12|56.62|58.38|55.88|0
1745929800000|2025-04-29 12:30:00|58.44|55.94|58.36|55.86|58.75|56.25|58.31|55.81|0
1745930100000|2025-04-29 12:35:00|58.35|55.85|58.1|55.6|58.48|55.98|58.03|55.53|0
1745930400000|2025-04-29 12:40:00|58.09|55.59|57.14|54.64|58.21|55.71|57.04|54.54|0
1745930700000|2025-04-29 12:45:00|57.15|54.65|57.69|55.19|58.56|56.06|57.05|54.55|0
1745931000000|2025-04-29 12:50:00|57.71|55.21|58.3|55.8|58.65|56.15|57.71|55.21|0
1745931300000|2025-04-29 12:55:00|58.31|55.81|59.74|57.24|59.74|57.24|58.3|55.8|0
1745931600000|2025-04-29 13:00:00|59.79|57.29|61.08|58.58|61.2|58.7|59.63|57.13|0
1745931900000|2025-04-29 13:05:00|61.11|58.61|61.14|58.64|61.23|58.73|60.28|57.78|0
1745932200000|2025-04-29 13:10:00|61.04|58.54|60.93|58.33|61.46|58.96|60.77|58.27|0
1745932500000|2025-04-29 13:15:00|60.91|58.31|60.8|58.2|61.23|58.63|60.69|58.09|0
1745932800000|2025-04-29 13:20:00|60.77|58.17|60.48|57.88|60.88|58.28|60.38|57.78|0
1745933100000|2025-04-29 13:25:00|60.5|57.9|60.25|57.65|60.55|57.95|60.09|57.49|0
1745933400000|2025-04-29 13:30:00|60.2|57.7|59.27|56.77|60.46|57.96|59.16|56.66|0
1745933700000|2025-04-29 13:35:00|59.32|56.82|59.59|57.09|59.9|57.4|59.05|56.55|0
1745934000000|2025-04-29 13:40:00|59.54|57.04|58.58|56.08|59.75|57.25|58.56|56.06|0
1745934300000|2025-04-29 13:45:00|58.6|56.1|57.98|55.48|58.68|56.18|57.7|55.2|0
1745934600000|2025-04-29 13:50:00|57.96|55.46|58.49|55.99|58.61|56.11|57.42|54.92|0
1745934900000|2025-04-29 13:55:00|58.52|56.02|58.7|56.2|58.9|56.4|57.76|55.26|0
1745935200000|2025-04-29 14:00:00|58.78|56.28|57.76|55.26|59.68|57.18|57.76|55.26|0
1745935500000|2025-04-29 14:05:00|57.78|55.28|56.82|54.32|57.86|55.36|56.22|53.72|0
1745935800000|2025-04-29 14:10:00|56.85|54.35|57.37|54.87|57.89|55.39|56.76|54.26|0
1745936100000|2025-04-29 14:15:00|57.42|54.92|58.04|55.54|58.27|55.77|57.33|54.83|0
1745936400000|2025-04-29 14:20:00|58.08|55.58|59.55|57.05|59.64|57.14|58.06|55.56|0
1745936700000|2025-04-29 14:25:00|59.61|57.11|59.82|57.32|60.27|57.77|59.55|57.05|0
1745937000000|2025-04-29 14:30:00|59.84|57.34|58.79|56.29|59.92|57.42|58.74|56.24|0
1745937300000|2025-04-29 14:35:00|58.77|56.27|57.57|55.07|58.9|56.4|57.19|54.69|0
1745937600000|2025-04-29 14:40:00|57.54|55.04|57.92|55.42|58.24|55.74|57.3|54.8|0
1745937900000|2025-04-29 14:45:00|57.95|55.45|57.58|55.08|58.28|55.78|57.53|55.03|0
1745938200000|2025-04-29 14:50:00|57.65|55.15|57.3|54.8|58.08|55.58|57.22|54.72|0
1745938500000|2025-04-29 14:55:00|57.23|54.73|56.62|54.12|57.23|54.73|56.42|53.92|0
1745938800000|2025-04-29 15:00:00|56.59|54.09|57.19|54.69|57.36|54.86|56.28|53.78|0
1745939100000|2025-04-29 15:05:00|57.24|54.74|56.89|54.39|57.32|54.82|56.62|54.12|0
1745939400000|2025-04-29 15:10:00|56.77|54.27|57.51|55.01|57.73|55.23|56.76|54.26|0
1745939700000|2025-04-29 15:15:00|57.46|54.96|58.33|55.83|58.41|55.91|57.23|54.73|0
1745940000000|2025-04-29 15:20:00|58.31|55.81|57.92|55.42|58.62|56.12|57.61|55.11|0
1745940300000|2025-04-29 15:25:00|57.95|55.45|56.84|54.34|58.03|55.53|56.73|54.23|0
1745940600000|2025-04-29 15:30:00|56.87|54.37|57.65|55.15|58.1|55.6|56.79|54.29|0
1745940900000|2025-04-29 15:35:00|57.7|55.2|57.2|54.7|58.23|55.73|57.05|54.55|0
1745941200000|2025-04-29 15:40:00|57.25|54.75|56.34|53.84|57.25|54.75|56.32|53.82|0
1745941500000|2025-04-29 15:45:00|56.33|53.83|56.59|54.09|56.89|54.39|56.2|53.7|0
1745941800000|2025-04-29 15:50:00|56.56|54.06|56.7|54.2|57.06|54.56|56.28|53.78|0
1745942100000|2025-04-29 15:55:00|56.73|54.23|57.37|54.87|57.46|54.96|56.6|54.1|0
1745942400000|2025-04-29 16:00:00|57.35|54.85|56.19|53.69|57.4|54.9|56.15|53.65|0
1745942700000|2025-04-29 16:05:00|56.17|53.67|55.6|53.1|56.33|53.83|55.4|52.9|0
1745943000000|2025-04-29 16:10:00|55.62|53.12|55.74|53.24|55.83|53.33|55.48|52.98|0
1745943300000|2025-04-29 16:15:00|55.71|53.21|56.29|53.79|56.46|53.96|55.58|53.08|0
1745943600000|2025-04-29 16:20:00|56.33|53.83|56.25|53.75|56.48|53.98|56.03|53.53|0
1745943900000|2025-04-29 16:25:00|56.23|53.73|55.99|53.49|56.52|54.02|55.92|53.42|0
1745944200000|2025-04-29 16:30:00|55.96|53.46|55.81|53.31|56.49|53.99|55.73|53.23|0
1745944500000|2025-04-29 16:35:00|55.82|53.32|56.58|54.08|56.64|54.14|55.67|53.17|0
1745944800000|2025-04-29 16:40:00|56.6|54.1|55.99|53.49|56.66|54.16|55.84|53.34|0
1745945100000|2025-04-29 16:45:00|56.02|53.52|57.68|55.18|57.85|55.35|55.83|53.33|0
1745945400000|2025-04-29 16:50:00|57.6|55.1|57.13|54.63|57.84|55.34|56.98|54.48|0
1745945700000|2025-04-29 16:55:00|57.15|54.65|57.55|55.05|58.32|55.82|57.1|54.6|0
1745946000000|2025-04-29 17:00:00|57.57|55.07|57.12|54.62|57.92|55.42|57.12|54.62|0
1745946300000|2025-04-29 17:05:00|57.15|54.65|57.26|54.76|57.51|55.01|56.92|54.42|0
1745946600000|2025-04-29 17:10:00|57.24|54.74|56.95|54.45|57.69|55.19|56.9|54.4|0
1745946900000|2025-04-29 17:15:00|56.97|54.47|55.5|53|57.02|54.52|55.43|52.93|0
1745947200000|2025-04-29 17:20:00|55.51|53.01|55.4|52.9|55.69|53.19|55.3|52.8|0
1745947500000|2025-04-29 17:25:00|55.43|52.93|55.59|53.09|55.87|53.37|55.23|52.73|0
1745947800000|2025-04-29 17:30:00|55.57|53.07|55.45|52.95|55.66|53.16|55.25|52.75|0
1745948100000|2025-04-29 17:35:00|55.5|53|54.87|52.37|55.61|53.11|54.87|52.37|0
1745948400000|2025-04-29 17:40:00|54.85|52.35|54.37|51.87|54.9|52.4|54.3|51.8|0
1745948700000|2025-04-29 17:45:00|54.4|51.9|53.58|51.08|54.66|52.16|53.4|50.9|0
1745949000000|2025-04-29 17:50:00|53.6|51.1|53.76|51.26|54.27|51.77|53.52|51.02|0
1745949300000|2025-04-29 17:55:00|53.74|51.24|53.73|51.23|53.83|51.33|53.4|50.9|0
1745949600000|2025-04-29 18:00:00|53.71|51.21|53.44|50.94|53.92|51.42|53.42|50.92|0
1745949900000|2025-04-29 18:05:00|53.42|50.92|53.82|51.32|54.17|51.67|53.16|50.66|0
1745950200000|2025-04-29 18:10:00|53.97|51.47|54.15|51.65|54.32|51.82|53.89|51.39|0
1745950500000|2025-04-29 18:15:00|54.12|51.62|53.97|51.47|54.12|51.62|53.59|51.09|0
1745950800000|2025-04-29 18:20:00|53.94|51.44|54.22|51.72|54.67|52.17|53.79|51.29|0
1745951100000|2025-04-29 18:25:00|54.2|51.7|53.67|51.17|54.32|51.82|53.56|51.06|0
1745951400000|2025-04-29 18:30:00|53.69|51.19|54.22|51.72|54.3|51.8|53.55|51.05|0
1745951700000|2025-04-29 18:35:00|54.2|51.7|53.91|51.41|54.24|51.74|53.86|51.36|0
1745952000000|2025-04-29 18:40:00|53.9|51.4|54.08|51.58|54.2|51.7|53.72|51.22|0
1745952300000|2025-04-29 18:45:00|54.06|51.56|54.34|51.84|54.56|52.06|54.06|51.56|0
1745952600000|2025-04-29 18:50:00|54.31|51.81|54.39|51.89|54.89|52.39|54.25|51.75|0
1745952900000|2025-04-29 18:55:00|54.38|51.88|54.77|52.27|54.98|52.48|54.16|51.66|0
1745953200000|2025-04-29 19:00:00|54.84|52.34|54.58|52.08|54.9|52.4|54.14|51.64|0
1745953500000|2025-04-29 19:05:00|54.6|52.1|54.27|51.77|54.73|52.23|53.84|51.34|0
1745953800000|2025-04-29 19:10:00|54.2|51.7|54.12|51.62|54.46|51.96|53.98|51.48|0
1745954100000|2025-04-29 19:15:00|54.14|51.64|54.67|52.17|54.85|52.35|54.14|51.64|0
1745954400000|2025-04-29 19:20:00|54.66|52.16|54.23|51.73|54.84|52.34|54.23|51.73|0
1745954700000|2025-04-29 19:25:00|54.26|51.76|54.51|52.01|54.81|52.31|54.15|51.65|0
1745955000000|2025-04-29 19:30:00|54.46|51.96|54.59|52.09|54.77|52.27|54.39|51.89|0
1745955300000|2025-04-29 19:35:00|54.64|52.14|55.09|52.59|55.19|52.69|54.51|52.01|0
1745955600000|2025-04-29 19:40:00|55.07|52.57|55.35|52.85|55.44|52.94|54.86|52.36|0
1745955900000|2025-04-29 19:45:00|55.4|52.9|54.57|52.07|55.5|53|54.5|52|0
1745956200000|2025-04-29 19:50:00|54.35|51.85|54.53|52.03|54.61|52.11|54.12|51.62|0
1745956500000|2025-04-29 19:55:00|54.56|52.06|54.84|52.34|55.16|52.66|54.24|51.74|0
1745956800000|2025-04-29 20:00:00|54.76|52.26|54.53|52.03|54.86|52.36|54.24|51.74|0
1745957100000|2025-04-29 20:05:00|54.55|52.05|54.85|52.35|55.01|52.51|54.55|52.05|0
1745957400000|2025-04-29 20:10:00|54.9|52.4|54.85|52.35|55.27|52.77|54.76|52.26|0
1745957700000|2025-04-29 20:15:00|54.82|52.32|54.65|52.15|54.93|52.43|54.61|52.11|0
1745958000000|2025-04-29 20:20:00|54.62|52.12|54.45|51.95|54.67|52.17|54.42|51.92|0
1745958300000|2025-04-29 20:25:00|54.47|51.97|54.81|52.31|54.84|52.34|54.41|51.91|0
1745958600000|2025-04-29 20:30:00|54.84|52.34|55.39|52.89|55.85|53.35|54.84|52.34|0
1745958900000|2025-04-29 20:35:00|55.36|52.86|55.13|52.63|55.44|52.94|55.04|52.54|0
1745959200000|2025-04-29 20:40:00|55.11|52.61|55.37|52.87|55.46|52.96|54.98|52.48|0
1745959500000|2025-04-29 20:45:00|55.35|52.85|55.37|52.87|55.45|52.95|55.21|52.71|0
1745959800000|2025-04-29 20:50:00|55.4|52.9|55.15|52.65|55.44|52.94|55.08|52.58|0
1745960100000|2025-04-29 20:55:00|55.2|52.6|55.19|52.59|55.22|52.62|54.87|52.27|0
1745960400000|2025-04-29 21:00:00|55.17|52.57|55.28|52.68|55.29|52.69|55.17|52.57|0
1745960700000|2025-04-29 21:05:00|55.24|52.64|55.25|52.65|55.27|52.67|55.19|52.59|0
1745961000000|2025-04-29 21:10:00|55.27|52.67|55.27|52.67|55.36|52.76|55.24|52.64|0
1745961300000|2025-04-29 21:15:00|55.3|52.7|55.31|52.71|55.36|52.76|55.27|52.67|0
1745961600000|2025-04-29 21:20:00|55.3|52.7|55.29|52.69|55.35|52.75|55.29|52.69|0
1745961900000|2025-04-29 21:25:00|55.27|52.67|55.24|52.64|55.27|52.67|55.24|52.64|0
1745962200000|2025-04-29 21:30:00|55.23|52.63|55.3|52.7|55.31|52.71|55.23|52.63|0
1745962500000|2025-04-29 21:35:00|55.32|52.72|55.39|52.79|55.39|52.79|55.31|52.71|0
1745962800000|2025-04-29 21:40:00|55.4|52.8|55.41|52.81|55.45|52.85|55.38|52.78|0
1745963100000|2025-04-29 21:45:00|55.4|52.8|55.37|52.77|55.42|52.82|55.32|52.72|0
1745963400000|2025-04-29 21:50:00|55.38|52.78|55.37|52.77|55.49|52.89|55.33|52.73|0
1745963700000|2025-04-29 21:55:00|55.39|52.79|55.34|52.74|55.4|52.8|55.33|52.73|0
1745964000000|2025-04-29 22:00:00|55.37|52.77|55.77|53.17|55.77|53.17|55.29|52.69|0
1745964300000|2025-04-29 22:05:00|55.76|53.16|55.63|53.03|55.81|53.21|55.63|53.03|0
1745964600000|2025-04-29 22:10:00|55.64|53.04|55.34|52.74|55.76|53.16|55.3|52.7|0
1745964900000|2025-04-29 22:15:00|55.33|52.73|55.43|52.83|55.43|52.83|55.16|52.56|0
1745965200000|2025-04-29 22:20:00|55.49|52.89|55.69|53.09|55.73|53.13|55.37|52.77|0
1745965500000|2025-04-29 22:25:00|55.71|53.11|55.8|53.2|56.01|53.41|55.65|53.05|0
1745965800000|2025-04-29 22:30:00|55.82|53.22|55.77|53.17|55.96|53.36|55.72|53.12|0
1745966100000|2025-04-29 22:35:00|55.81|53.21|55.95|53.35|55.96|53.36|55.78|53.18|0
1745966400000|2025-04-29 22:40:00|55.98|53.38|55.84|53.24|56.03|53.43|55.8|53.2|0
1745966700000|2025-04-29 22:45:00|55.85|53.25|55.83|53.23|55.88|53.28|55.74|53.14|0
1745967000000|2025-04-29 22:50:00|55.85|53.25|55.86|53.26|55.87|53.27|55.79|53.19|0
1745967300000|2025-04-29 22:55:00|55.85|53.25|56.16|53.56|56.2|53.6|55.84|53.24|0
1745967600000|2025-04-29 23:00:00|56.22|53.62|56.26|53.66|56.35|53.75|56.15|53.55|0
1745967900000|2025-04-29 23:05:00|56.24|53.64|56.38|53.78|56.62|54.02|56.24|53.64|0
1745968200000|2025-04-29 23:10:00|56.37|53.77|56.48|53.88|56.5|53.9|56.22|53.62|0
1745968500000|2025-04-29 23:15:00|56.49|53.89|56.34|53.74|56.49|53.89|56.34|53.74|0
1745968800000|2025-04-29 23:20:00|56.29|53.69|56.21|53.61|56.29|53.69|56.01|53.41|0
1745969100000|2025-04-29 23:25:00|56.22|53.62|56.33|53.73|56.4|53.8|56.22|53.62|0
1745969400000|2025-04-29 23:30:00|56.35|53.75|56.21|53.61|56.37|53.77|56.13|53.53|0
1745969700000|2025-04-29 23:35:00|56.22|53.62|56.13|53.53|56.24|53.64|56.08|53.48|0
1745970000000|2025-04-29 23:40:00|56.14|53.54|56.1|53.5|56.14|53.54|56.03|53.43|0
1745970300000|2025-04-29 23:45:00|56.13|53.53|56.17|53.57|56.28|53.68|56.05|53.45|0
1745970600000|2025-04-29 23:50:00|56.19|53.59|56.21|53.61|56.3|53.7|56.14|53.54|0
1745970900000|2025-04-29 23:55:00|56.2|53.6|56.24|53.64|56.37|53.77|56.18|53.58|0
1745971200000|2025-04-30 00:00:00|56.3|53.7|56.53|53.93|56.62|54.02|56.23|53.63|0
1745971500000|2025-04-30 00:05:00|56.56|53.96|55.89|53.29|56.57|53.97|55.82|53.22|0
1745971800000|2025-04-30 00:10:00|55.84|53.24|56.06|53.46|56.09|53.49|55.81|53.21|0
1745972100000|2025-04-30 00:15:00|56.04|53.44|56.7|54.2|56.79|54.29|56.04|53.44|0
1745972400000|2025-04-30 00:20:00|56.71|54.21|56.6|54.1|56.71|54.21|56.15|53.65|0
1745972700000|2025-04-30 00:25:00|56.61|54.11|56.71|54.21|56.74|54.24|56.34|53.84|0
1745973000000|2025-04-30 00:30:00|56.36|53.86|56.57|54.07|57.02|54.52|56.36|53.86|0
1745973300000|2025-04-30 00:35:00|56.58|54.08|56.65|54.15|56.69|54.19|56.12|53.62|0
1745973600000|2025-04-30 00:40:00|56.68|54.18|56.89|54.39|56.89|54.39|56.62|54.12|0
1745973900000|2025-04-30 00:45:00|56.87|54.37|57.54|55.04|57.55|55.05|56.82|54.32|0
1745974200000|2025-04-30 00:50:00|57.52|55.02|57.7|55.2|57.73|55.23|57.15|54.65|0
1745974500000|2025-04-30 00:55:00|57.73|55.23|57.5|55|57.86|55.36|57.43|54.93|0
1745974800000|2025-04-30 01:00:00|57.53|55.03|57.62|55.12|57.63|55.13|57.43|54.93|0
1745975100000|2025-04-30 01:05:00|57.61|55.11|57.42|54.92|57.68|55.18|57.37|54.87|0
1745975400000|2025-04-30 01:10:00|57.41|54.91|57.45|54.95|57.53|55.03|57.24|54.74|0
1745975700000|2025-04-30 01:15:00|57.42|54.92|57.31|54.81|57.53|55.03|57.27|54.77|0
1745976000000|2025-04-30 01:20:00|57.34|54.84|57.42|54.92|57.52|55.02|57.33|54.83|0
1745976300000|2025-04-30 01:25:00|57.41|54.91|57.45|54.95|57.55|55.05|57.34|54.84|0
1745976600000|2025-04-30 01:30:00|57.48|54.98|57.38|54.88|59.59|57.09|57.31|54.81|0
1745976900000|2025-04-30 01:35:00|57.39|54.89|57.41|54.91|57.46|54.96|57.22|54.72|0
1745977200000|2025-04-30 01:40:00|57.37|54.87|57.75|55.25|57.96|55.46|57.37|54.87|0
1745977500000|2025-04-30 01:45:00|57.74|55.24|58.06|55.56|58.15|55.65|57.74|55.24|0
1745977800000|2025-04-30 01:50:00|58.07|55.57|57.87|55.37|58.08|55.58|57.74|55.24|0
1745978100000|2025-04-30 01:55:00|57.84|55.34|57.84|55.34|57.97|55.47|57.77|55.27|0
1745978400000|2025-04-30 02:00:00|57.85|55.35|58.04|55.54|58.14|55.64|57.7|55.2|0
1745978700000|2025-04-30 02:05:00|58.05|55.55|57.9|55.4|58.14|55.64|57.87|55.37|0
1745979000000|2025-04-30 02:10:00|57.89|55.39|57.84|55.34|57.93|55.43|57.74|55.24|0
1745979300000|2025-04-30 02:15:00|57.86|55.36|57.96|55.46|57.98|55.48|57.83|55.33|0
1745979600000|2025-04-30 02:20:00|57.98|55.48|57.97|55.47|58.17|55.67|57.9|55.4|0
1745979900000|2025-04-30 02:25:00|57.94|55.44|58.26|55.76|58.31|55.81|57.93|55.43|0
1745980200000|2025-04-30 02:30:00|58.23|55.73|58.06|55.56|58.35|55.85|58.03|55.53|0
1745980500000|2025-04-30 02:35:00|58.04|55.54|58.14|55.64|58.16|55.66|58.02|55.52|0
1745980800000|2025-04-30 02:40:00|58.12|55.62|58.01|55.51|58.16|55.66|57.93|55.43|0
1745981100000|2025-04-30 02:45:00|58|55.5|58.03|55.53|58.05|55.55|57.96|55.46|0
1745981400000|2025-04-30 02:50:00|58.02|55.52|58.02|55.52|58.09|55.59|57.99|55.49|0
1745981700000|2025-04-30 02:55:00|58.04|55.54|58.28|55.78|58.34|55.84|57.99|55.49|0
1745982000000|2025-04-30 03:00:00|58.31|55.81|58.51|56.01|58.54|56.04|58.28|55.78|0
1745982300000|2025-04-30 03:05:00|58.5|56|59.04|56.54|59.04|56.54|58.5|56|0
1745982600000|2025-04-30 03:10:00|59.07|56.57|58.75|56.25|59.08|56.58|58.59|56.09|0
1745982900000|2025-04-30 03:15:00|58.73|56.23|58.74|56.24|58.97|56.47|58.6|56.1|0
1745983200000|2025-04-30 03:20:00|58.82|56.32|58.56|56.06|58.84|56.34|58.55|56.05|0
1745983500000|2025-04-30 03:25:00|58.53|56.03|58.45|55.95|58.58|56.08|58.42|55.92|0
1745983800000|2025-04-30 03:30:00|58.47|55.97|58.53|56.03|58.61|56.11|58.43|55.93|0
1745984100000|2025-04-30 03:35:00|58.52|56.02|58.23|55.73|58.52|56.02|58.13|55.63|0
1745984400000|2025-04-30 03:40:00|58.25|55.75|58.3|55.8|58.34|55.84|58.14|55.64|0
1745984700000|2025-04-30 03:45:00|58.29|55.79|58.15|55.65|58.38|55.88|58.1|55.6|0
1745985000000|2025-04-30 03:50:00|58.17|55.67|58.09|55.59|58.23|55.73|58.07|55.57|0
1745985300000|2025-04-30 03:55:00|58.08|55.58|58.11|55.61|58.14|55.64|58.04|55.54|0
1745985600000|2025-04-30 04:00:00|58.14|55.64|58.1|55.6|58.57|56.07|57.93|55.43|0
1745985900000|2025-04-30 04:05:00|58.09|55.59|58.17|55.67|58.27|55.77|58.06|55.56|0
1745986200000|2025-04-30 04:10:00|58.19|55.69|58.17|55.67|58.23|55.73|58.13|55.63|0
1745986500000|2025-04-30 04:15:00|58.16|55.66|57.63|55.13|58.22|55.72|57.54|55.04|0
1745986800000|2025-04-30 04:20:00|57.64|55.14|57.86|55.36|57.91|55.41|57.55|55.05|0
1745987100000|2025-04-30 04:25:00|57.87|55.37|57.81|55.31|57.87|55.37|57.74|55.24|0
1745987400000|2025-04-30 04:30:00|57.82|55.32|57.89|55.39|58.02|55.52|57.79|55.29|0
1745987700000|2025-04-30 04:35:00|57.84|55.34|58.04|55.54|58.06|55.56|57.8|55.3|0
1745988000000|2025-04-30 04:40:00|58.05|55.55|57.83|55.33|58.05|55.55|57.82|55.32|0
1745988300000|2025-04-30 04:45:00|57.85|55.35|57.91|55.41|58.06|55.56|57.84|55.34|0
1745988600000|2025-04-30 04:50:00|57.86|55.36|57.9|55.4|57.98|55.48|57.81|55.31|0
1745988900000|2025-04-30 04:55:00|57.88|55.38|57.91|55.41|57.97|55.47|57.86|55.36|0
1745989200000|2025-04-30 05:00:00|57.9|55.4|57.73|55.23|57.99|55.49|57.7|55.2|0
1745989500000|2025-04-30 05:05:00|57.75|55.25|57.62|55.12|57.8|55.3|57.59|55.09|0
1745989800000|2025-04-30 05:10:00|57.6|55.1|57.94|55.44|57.99|55.49|57.59|55.09|0
1745990100000|2025-04-30 05:15:00|57.97|55.47|58.16|55.66|58.27|55.77|57.9|55.4|0
1745990400000|2025-04-30 05:20:00|58.12|55.62|58.26|55.76|58.26|55.76|58.11|55.61|0
1745990700000|2025-04-30 05:25:00|58.23|55.73|58.24|55.74|58.33|55.83|58.17|55.67|0
1745991000000|2025-04-30 05:30:00|58.17|55.67|57.74|55.24|58.28|55.78|57.61|55.11|0
1745991300000|2025-04-30 05:35:00|57.69|55.19|57.82|55.32|57.87|55.37|57.64|55.14|0
1745991600000|2025-04-30 05:40:00|57.77|55.27|57.64|55.14|57.87|55.37|57.6|55.1|0
1745991900000|2025-04-30 05:45:00|57.65|55.15|57.74|55.24|57.98|55.48|57.65|55.15|0
1745992200000|2025-04-30 05:50:00|57.72|55.22|57.7|55.2|57.83|55.33|57.69|55.19|0
1745992500000|2025-04-30 05:55:00|57.72|55.22|57.6|55.1|57.75|55.25|57.49|54.99|0
1745992800000|2025-04-30 06:00:00|57.43|54.93|57.41|54.91|57.59|55.09|57.04|54.54|0
1745993100000|2025-04-30 06:05:00|57.42|54.92|56.99|54.49|57.42|54.92|56.98|54.48|0
1745993400000|2025-04-30 06:10:00|57|54.5|56.86|54.36|57.03|54.53|56.67|54.17|0
1745993700000|2025-04-30 06:15:00|56.84|54.34|56.94|54.44|56.94|54.44|56.82|54.32|0
1745994000000|2025-04-30 06:20:00|56.96|54.46|56.98|54.48|56.99|54.49|56.82|54.32|0
1745994300000|2025-04-30 06:25:00|56.89|54.39|56.82|54.32|56.92|54.42|56.73|54.23|0
1745994600000|2025-04-30 06:30:00|56.84|54.34|56.73|54.23|56.89|54.39|56.55|54.05|0
1745994900000|2025-04-30 06:35:00|56.75|54.25|56.97|54.47|56.97|54.47|56.68|54.18|0
1745995200000|2025-04-30 06:40:00|56.94|54.44|57.03|54.53|57.09|54.59|56.77|54.27|0
1745995500000|2025-04-30 06:45:00|57|54.5|57.04|54.54|57.07|54.57|56.94|54.44|0
1745995800000|2025-04-30 06:50:00|57.03|54.53|56.76|54.26|57.05|54.55|56.71|54.21|0
1745996100000|2025-04-30 06:55:00|56.77|54.27|56.56|54.06|56.78|54.28|56.45|53.95|0
1745996400000|2025-04-30 07:00:00|56.47|53.97|56.38|53.88|56.61|54.11|56.29|53.79|0
1745996700000|2025-04-30 07:05:00|56.4|53.9|56.42|53.92|56.46|53.96|56.28|53.78|0
1745997000000|2025-04-30 07:10:00|56.39|53.89|55.83|53.33|56.42|53.92|55.78|53.28|0
1745997300000|2025-04-30 07:15:00|55.86|53.36|55.96|53.46|56.04|53.54|55.79|53.29|0
1745997600000|2025-04-30 07:20:00|55.94|53.44|55.91|53.41|56.07|53.57|55.72|53.22|0
1745997900000|2025-04-30 07:25:00|55.94|53.44|55.85|53.35|56.02|53.52|55.74|53.24|0
1745998200000|2025-04-30 07:30:00|55.89|53.39|55.92|53.42|56|53.5|55.78|53.28|0
1745998500000|2025-04-30 07:35:00|55.96|53.46|56.18|53.68|56.41|53.91|55.96|53.46|0
1745998800000|2025-04-30 07:40:00|56.21|53.71|56.18|53.68|56.28|53.78|56.06|53.56|0
1745999100000|2025-04-30 07:45:00|56.21|53.71|56|53.5|56.32|53.82|55.99|53.49|0
1745999400000|2025-04-30 07:50:00|56.04|53.54|56.14|53.64|56.22|53.72|56.04|53.54|0
1745999700000|2025-04-30 07:55:00|56.09|53.59|55.81|53.31|56.15|53.65|55.73|53.23|0
1746000000000|2025-04-30 08:00:00|55.88|53.38|56.18|53.68|56.39|53.89|55.67|53.17|0
1746000300000|2025-04-30 08:05:00|56.2|53.7|55.78|53.28|56.24|53.74|55.64|53.14|0
1746000600000|2025-04-30 08:10:00|55.77|53.27|55.44|52.94|55.77|53.27|55.39|52.89|0
1746000900000|2025-04-30 08:15:00|55.4|52.9|55.23|52.73|55.46|52.96|55.01|52.51|0
1746001200000|2025-04-30 08:20:00|55.26|52.76|55.69|53.19|55.7|53.2|55.19|52.69|0
1746001500000|2025-04-30 08:25:00|55.67|53.17|55.86|53.36|55.93|53.43|55.64|53.14|0
1746001800000|2025-04-30 08:30:00|55.85|53.35|56.1|53.6|56.23|53.73|55.82|53.32|0
1746002100000|2025-04-30 08:35:00|56.11|53.61|56.24|53.74|56.33|53.83|56.08|53.58|0
1746002400000|2025-04-30 08:40:00|56.26|53.76|56|53.5|56.3|53.8|55.91|53.41|0
1746002700000|2025-04-30 08:45:00|56.02|53.52|55.97|53.47|56.06|53.56|55.92|53.42|0
1746003000000|2025-04-30 08:50:00|55.96|53.46|55.51|53.01|56|53.5|55.46|52.96|0
1746003300000|2025-04-30 08:55:00|55.5|53|56.02|53.52|56.04|53.54|55.5|53|0
1746003600000|2025-04-30 09:00:00|56.05|53.55|56.04|53.54|56.14|53.64|55.81|53.31|0
1746003900000|2025-04-30 09:05:00|56.02|53.52|55.78|53.28|56.02|53.52|55.72|53.22|0
1746004200000|2025-04-30 09:10:00|55.77|53.27|55.53|53.03|55.85|53.35|55.48|52.98|0
1746004500000|2025-04-30 09:15:00|55.56|53.06|55.58|53.08|55.7|53.2|55.51|53.01|0
1746004800000|2025-04-30 09:20:00|55.57|53.07|55.54|53.04|55.66|53.16|55.51|53.01|0
1746005100000|2025-04-30 09:25:00|55.57|53.07|55.14|52.64|55.57|53.07|55.14|52.64|0
1746005400000|2025-04-30 09:30:00|55.11|52.61|55.15|52.65|55.2|52.7|55.05|52.55|0
1746005700000|2025-04-30 09:35:00|55.14|52.64|55.09|52.59|55.2|52.7|54.92|52.42|0
1746006000000|2025-04-30 09:40:00|55.05|52.55|55.16|52.66|55.16|52.66|54.96|52.46|0
1746006300000|2025-04-30 09:45:00|55.14|52.64|55.43|52.93|55.46|52.96|55.09|52.59|0
1746006600000|2025-04-30 09:50:00|55.42|52.92|55.43|52.93|55.53|53.03|55.36|52.86|0
1746006900000|2025-04-30 09:55:00|55.4|52.9|55.49|52.99|55.55|53.05|55.39|52.89|0
1746007200000|2025-04-30 10:00:00|55.47|52.97|55.56|53.06|55.62|53.12|55.44|52.94|0
1746007500000|2025-04-30 10:05:00|55.53|53.03|55.62|53.12|55.68|53.18|55.49|52.99|0
1746007800000|2025-04-30 10:10:00|55.59|53.09|55.65|53.15|55.72|53.22|55.57|53.07|0
1746008100000|2025-04-30 10:15:00|55.66|53.16|55.84|53.34|55.86|53.36|55.56|53.06|0
1746008400000|2025-04-30 10:20:00|55.86|53.36|55.9|53.4|56.03|53.53|55.73|53.23|0
1746008700000|2025-04-30 10:25:00|55.89|53.39|55.89|53.39|55.99|53.49|55.86|53.36|0
1746009000000|2025-04-30 10:30:00|55.87|53.37|56.34|53.84|56.79|54.29|55.87|53.37|0
1746009300000|2025-04-30 10:35:00|56.33|53.83|56.6|54.1|56.61|54.11|56.23|53.73|0
1746009600000|2025-04-30 10:40:00|56.57|54.07|56.54|54.04|56.63|54.13|56.31|53.81|0
1746009900000|2025-04-30 10:45:00|56.52|54.02|56.4|53.9|56.61|54.11|56.39|53.89|0
1746010200000|2025-04-30 10:50:00|56.39|53.89|56.31|53.81|56.44|53.94|56.19|53.69|0
1746010500000|2025-04-30 10:55:00|56.29|53.79|55.96|53.46|56.41|53.91|55.96|53.46|0
1746010800000|2025-04-30 11:00:00|55.88|53.38|55.64|53.14|56.05|53.55|55.57|53.07|0
1746011100000|2025-04-30 11:05:00|55.65|53.15|55.53|53.03|55.7|53.2|55.47|52.97|0
1746011400000|2025-04-30 11:10:00|55.51|53.01|55.61|53.11|55.69|53.19|55.28|52.78|0
1746011700000|2025-04-30 11:15:00|55.56|53.06|55.87|53.37|55.93|53.43|55.3|52.8|0
1746012000000|2025-04-30 11:20:00|55.85|53.35|56.36|53.86|56.39|53.89|55.85|53.35|0
1746012300000|2025-04-30 11:25:00|56.34|53.84|56.51|54.01|56.62|54.12|56.28|53.78|0
1746012600000|2025-04-30 11:30:00|56.48|53.98|56.77|54.27|56.8|54.3|56.47|53.97|0
1746012900000|2025-04-30 11:35:00|56.78|54.28|56.51|54.01|56.92|54.42|56.45|53.95|0
1746013200000|2025-04-30 11:40:00|56.53|54.03|56.58|54.08|56.64|54.14|56.45|53.95|0
1746013500000|2025-04-30 11:45:00|56.56|54.06|56.75|54.25|56.87|54.37|56.56|54.06|0
1746013800000|2025-04-30 11:50:00|56.71|54.21|56.93|54.43|57.02|54.52|56.68|54.18|0
1746014100000|2025-04-30 11:55:00|56.94|54.44|56.42|53.92|56.96|54.46|56.4|53.9|0
1746014400000|2025-04-30 12:00:00|56.43|53.93|56.48|53.98|56.62|54.12|56.24|53.74|0
1746014700000|2025-04-30 12:05:00|56.53|54.03|57.03|54.53|57.08|54.58|56.47|53.97|0
1746015000000|2025-04-30 12:10:00|56.98|54.48|57.08|54.58|57.19|54.69|56.93|54.43|0
1746015300000|2025-04-30 12:15:00|57.28|54.78|57.8|55.3|57.99|55.49|57.02|54.52|0
1746015600000|2025-04-30 12:20:00|57.84|55.34|58.75|56.25|59.31|56.81|57.84|55.34|0
1746015900000|2025-04-30 12:25:00|58.77|56.27|58.61|56.11|59.15|56.65|58.49|55.99|0
1746016200000|2025-04-30 12:30:00|58.6|56.1|59.91|57.41|60.89|58.39|57.95|55.45|0
1746016500000|2025-04-30 12:35:00|59.9|57.4|61.41|58.91|61.42|58.92|59.58|57.08|0
1746016800000|2025-04-30 12:40:00|61.44|58.94|62.49|59.99|62.95|60.45|61.33|58.83|0
1746017100000|2025-04-30 12:45:00|62.5|60|63.31|60.81|63.91|61.41|62.5|60|0
1746017400000|2025-04-30 12:50:00|63.33|60.83|63.06|60.56|63.86|61.36|62.89|60.39|0
1746017700000|2025-04-30 12:55:00|63.09|60.59|62.68|60.18|63.15|60.65|62.45|59.95|0
1746018000000|2025-04-30 13:00:00|62.74|60.24|63.15|60.65|63.69|61.19|62.74|60.24|0
1746018300000|2025-04-30 13:05:00|63.18|60.68|64.06|61.56|64.22|61.72|63.13|60.63|0
1746018600000|2025-04-30 13:10:00|64.04|61.54|64.6|62|64.71|62.21|63.62|61.12|0
1746018900000|2025-04-30 13:15:00|64.65|62.05|64.16|61.56|64.87|62.27|63.97|61.37|0
1746019200000|2025-04-30 13:20:00|64.17|61.57|63.58|60.98|64.2|61.6|63.49|60.89|0
1746019500000|2025-04-30 13:25:00|63.61|61.01|62.99|60.39|63.77|61.17|62.96|60.36|0
1746019800000|2025-04-30 13:30:00|62.94|60.44|64.27|61.77|65.67|63.17|62.94|60.44|0
1746020100000|2025-04-30 13:35:00|64.24|61.74|67.74|65.24|67.96|65.46|64.01|61.51|0
1746020400000|2025-04-30 13:40:00|67.9|65.4|69.58|67.08|71.46|68.96|67.68|65.18|0
1746020700000|2025-04-30 13:45:00|69.73|67.23|67.75|65.25|70.21|67.71|67.63|65.13|0
1746021000000|2025-04-30 13:50:00|67.78|65.28|69.88|67.38|70|67.5|67.7|65.2|0
1746021300000|2025-04-30 13:55:00|69.86|67.36|71.77|69.27|72.18|69.68|69.52|67.02|0
1746021600000|2025-04-30 14:00:00|71.83|69.33|69.54|67.04|72.11|69.61|69.07|66.57|0
1746021900000|2025-04-30 14:05:00|69.57|67.07|68.31|65.81|70.19|67.69|68.16|65.66|0
1746022200000|2025-04-30 14:10:00|68.34|65.84|66.65|64.15|68.69|66.19|66.53|64.03|0
1746022500000|2025-04-30 14:15:00|66.63|64.13|66.2|63.7|67.12|64.62|66.09|63.59|0
1746022800000|2025-04-30 14:20:00|66.18|63.68|65.47|62.97|66.6|64.1|65.45|62.95|0
1746023100000|2025-04-30 14:25:00|65.5|63|64.6|62.1|65.77|63.27|64.39|61.89|0
1746023400000|2025-04-30 14:30:00|64.66|62.16|64.41|61.91|65.03|62.53|63.65|61.15|0
1746023700000|2025-04-30 14:35:00|64.42|61.92|65.43|62.93|65.95|63.45|64.42|61.92|0
1746024000000|2025-04-30 14:40:00|65.37|62.87|64.55|62.05|66.54|64.04|64.35|61.85|0
1746024300000|2025-04-30 14:45:00|64.61|62.11|64.95|62.45|65.63|63.13|64.61|62.11|0
1746024600000|2025-04-30 14:50:00|64.92|62.42|64.59|62.09|66.09|63.59|63.89|61.39|0
1746024900000|2025-04-30 14:55:00|64.67|62.17|64.33|61.83|65.29|62.79|63.71|61.21|0
1746025200000|2025-04-30 15:00:00|64.27|61.77|63.27|60.77|64.47|61.97|62.8|60.3|0
1746025500000|2025-04-30 15:05:00|63.32|60.82|62.46|59.96|63.53|61.03|62.18|59.68|0
1746025800000|2025-04-30 15:10:00|62.44|59.94|62.08|59.58|62.97|60.47|61.86|59.36|0
1746026100000|2025-04-30 15:15:00|62.11|59.61|61.97|59.47|62.37|59.87|61.64|59.14|0
1746026400000|2025-04-30 15:20:00|61.95|59.45|61.52|59.02|62.07|59.57|60.52|58.02|0
1746026700000|2025-04-30 15:25:00|61.59|59.09|61.57|59.07|62.48|59.98|61.14|58.64|0
1746027000000|2025-04-30 15:30:00|61.55|59.05|60.97|58.47|61.74|59.24|60.68|58.18|0
1746027300000|2025-04-30 15:35:00|60.94|58.44|61.22|58.72|61.64|59.14|60.7|58.2|0
1746027600000|2025-04-30 15:40:00|61.18|58.68|60.73|58.23|61.57|59.07|60.42|57.92|0
1746027900000|2025-04-30 15:45:00|60.67|58.17|60.74|58.24|61.08|58.58|60.47|57.97|0
1746028200000|2025-04-30 15:50:00|60.72|58.22|61.14|58.64|61.74|59.24|60.4|57.9|0
1746028500000|2025-04-30 15:55:00|61.16|58.66|60.72|58.22|61.7|59.2|60.44|57.94|0
1746028800000|2025-04-30 16:00:00|60.82|58.32|60.56|58.06|61.05|58.55|60.41|57.91|0
1746029100000|2025-04-30 16:05:00|60.59|58.09|60.56|58.06|60.59|58.09|59.73|57.23|0
1746029400000|2025-04-30 16:10:00|60.5|58|61.16|58.66|61.21|58.71|60.46|57.96|0
1746029700000|2025-04-30 16:15:00|61.14|58.64|61.4|58.9|61.73|59.23|60.79|58.29|0
1746030000000|2025-04-30 16:20:00|61.38|58.88|62.33|59.83|62.39|59.89|61.2|58.7|0
1746030300000|2025-04-30 16:25:00|62.36|59.86|62.43|59.93|62.8|60.3|62.09|59.59|0
1746030600000|2025-04-30 16:30:00|62.46|59.96|63.19|60.69|63.3|60.8|62.46|59.96|0
1746030900000|2025-04-30 16:35:00|63.2|60.7|61.49|58.99|63.54|61.04|61.43|58.93|0
1746031200000|2025-04-30 16:40:00|61.44|58.94|61.4|58.9|61.66|59.16|60.99|58.49|0
1746031500000|2025-04-30 16:45:00|61.38|58.88|61.59|59.09|61.76|59.26|61.09|58.59|0
1746031800000|2025-04-30 16:50:00|61.57|59.07|60.83|58.33|61.67|59.17|60.83|58.33|0
1746032100000|2025-04-30 16:55:00|60.89|58.39|61.02|58.52|61.5|59|60.58|58.08|0
1746032400000|2025-04-30 17:00:00|61.07|58.57|61.4|58.9|61.46|58.96|60.64|58.14|0
1746032700000|2025-04-30 17:05:00|61.43|58.93|62.72|60.22|62.84|60.34|61.43|58.93|0
1746033000000|2025-04-30 17:10:00|62.77|60.27|63.77|61.27|64.69|62.19|62.77|60.27|0
1746033300000|2025-04-30 17:15:00|63.8|61.3|62.66|60.16|63.8|61.3|62.41|59.91|0
1746033600000|2025-04-30 17:20:00|62.61|60.11|62.34|59.84|62.71|60.21|62.24|59.74|0
1746033900000|2025-04-30 17:25:00|62.37|59.87|60.67|58.17|62.37|59.87|60.57|58.07|0
1746034200000|2025-04-30 17:30:00|60.64|58.14|59.82|57.32|61.03|58.53|59.82|57.32|0
1746034500000|2025-04-30 17:35:00|59.8|57.3|59.95|57.45|60.02|57.52|59.3|56.8|0
1746034800000|2025-04-30 17:40:00|60|57.5|59.47|56.97|60.21|57.71|59.45|56.95|0
1746035100000|2025-04-30 17:45:00|59.45|56.95|59.86|57.36|60.32|57.82|59.42|56.92|0
1746035400000|2025-04-30 17:50:00|59.85|57.35|59.42|56.92|59.94|57.44|59.28|56.78|0
1746035700000|2025-04-30 17:55:00|59.4|56.9|59.59|57.09|59.85|57.35|59.19|56.69|0
1746036000000|2025-04-30 18:00:00|59.67|57.17|59.8|57.3|60.44|57.94|59.48|56.98|0
1746036300000|2025-04-30 18:05:00|59.78|57.28|59.09|56.59|60.42|57.92|56.45|53.95|0
1746036600000|2025-04-30 18:10:00|59.14|56.64|58.84|56.34|59.38|56.88|57.85|55.35|0
1746036900000|2025-04-30 18:15:00|58.79|56.29|58.11|55.61|58.97|56.47|58.03|55.53|0
1746037200000|2025-04-30 18:20:00|58.15|55.65|58.8|56.3|59.15|56.65|58.02|55.52|0
1746037500000|2025-04-30 18:25:00|58.78|56.28|59.75|57.25|60.3|57.8|58.6|56.1|0
1746037800000|2025-04-30 18:30:00|59.83|57.33|59.75|57.25|60.02|57.52|59.04|56.54|0
1746038100000|2025-04-30 18:35:00|59.77|57.27|61.17|58.67|61.23|58.73|59.77|57.27|0
1746038400000|2025-04-30 18:40:00|61.25|58.75|61.14|58.64|61.46|58.96|60.66|58.16|0
1746038700000|2025-04-30 18:45:00|61.12|58.62|59.66|57.16|61.28|58.78|59.39|56.89|0
1746039000000|2025-04-30 18:50:00|59.69|57.19|60.31|57.81|60.41|57.91|59.38|56.88|0
1746039300000|2025-04-30 18:55:00|60.34|57.84|60.98|58.48|61.14|58.64|59.96|57.46|0
1746039600000|2025-04-30 19:00:00|60.97|58.47|59.93|57.43|60.97|58.47|59.9|57.4|0
1746039900000|2025-04-30 19:05:00|59.96|57.46|60.42|57.92|60.44|57.94|59.73|57.23|0
1746040200000|2025-04-30 19:10:00|60.43|57.93|59.69|57.19|60.65|58.15|59.65|57.15|0
1746040500000|2025-04-30 19:15:00|59.71|57.21|60.03|57.53|60.16|57.66|59.58|57.08|0
1746040800000|2025-04-30 19:20:00|60.05|57.55|60.22|57.72|60.35|57.85|59.48|56.98|0
1746041100000|2025-04-30 19:25:00|60.14|57.64|60.93|58.43|61.07|58.57|60.14|57.64|0
1746041400000|2025-04-30 19:30:00|60.82|58.32|61|58.5|61.08|58.58|60.58|58.08|0
1746041700000|2025-04-30 19:35:00|61.05|58.55|60.76|58.26|61.38|58.88|60.21|57.71|0
1746042000000|2025-04-30 19:40:00|60.79|58.29|59.38|56.88|60.95|58.45|59.36|56.86|0
1746042300000|2025-04-30 19:45:00|59.36|56.86|57.65|55.15|59.41|56.91|57.53|55.03|0
1746042600000|2025-04-30 19:50:00|57.84|55.34|55.84|53.34|57.84|55.34|54.79|52.29|0
1746042900000|2025-04-30 19:55:00|55.95|53.45|57.28|54.78|57.28|54.78|54.41|51.91|0
1746043200000|2025-04-30 20:00:00|56.93|54.43|55.2|52.7|58.04|55.54|54.28|51.78|0
1746043500000|2025-04-30 20:05:00|55.17|52.67|54.95|52.45|55.17|52.67|53.32|50.82|0
1746043800000|2025-04-30 20:10:00|54.87|52.37|54.89|52.39|55.1|52.6|54.4|51.9|0
1746044100000|2025-04-30 20:15:00|54.84|52.34|54.68|52.18|55.2|52.7|54.61|52.11|0
1746044400000|2025-04-30 20:20:00|54.73|52.23|53.7|51.2|54.92|52.42|53.69|51.19|0
1746044700000|2025-04-30 20:25:00|53.73|51.23|53.62|51.12|54.01|51.51|53.52|51.02|0
1746045000000|2025-04-30 20:30:00|53.6|51.1|53.39|50.89|53.86|51.36|53.28|50.78|0
1746045300000|2025-04-30 20:35:00|53.36|50.86|53.18|50.68|53.49|50.99|53.11|50.61|0
1746045600000|2025-04-30 20:40:00|53.2|50.7|53.26|50.76|53.42|50.92|53.09|50.59|0
1746045900000|2025-04-30 20:45:00|53.31|50.81|53.57|51.07|53.65|51.15|53.27|50.77|0
1746046200000|2025-04-30 20:50:00|53.55|51.05|53.4|50.9|53.56|51.06|53.26|50.76|0
1746046500000|2025-04-30 20:55:00|53.45|50.85|53.66|51.06|53.88|51.28|53.26|50.66|0
1746046800000|2025-04-30 21:00:00|53.76|51.16|53.94|51.34|53.94|51.34|53.52|50.92|0
1746047100000|2025-04-30 21:05:00|53.85|51.25|53.84|51.24|53.89|51.29|53.82|51.22|0
1746047400000|2025-04-30 21:10:00|53.83|51.23|53.73|51.13|53.83|51.23|53.6|51|0
1746047700000|2025-04-30 21:15:00|53.74|51.14|53.56|50.96|53.74|51.14|53.46|50.86|0
1746048000000|2025-04-30 21:20:00|53.55|50.95|53.43|50.83|53.58|50.98|53.32|50.72|0
1746048300000|2025-04-30 21:25:00|53.45|50.85|53.48|50.88|53.57|50.97|53.45|50.85|0
1746048600000|2025-04-30 21:30:00|53.53|50.93|53.45|50.85|53.53|50.93|53.31|50.71|0
1746048900000|2025-04-30 21:35:00|53.46|50.86|53.51|50.91|53.53|50.93|53.43|50.83|0
1746049200000|2025-04-30 21:40:00|53.52|50.92|53.66|51.06|53.66|51.06|53.49|50.89|0
1746049500000|2025-04-30 21:45:00|53.67|51.07|53.75|51.15|53.8|51.2|53.62|51.02|0
1746049800000|2025-04-30 21:50:00|53.84|51.24|53.86|51.26|53.95|51.35|53.84|51.24|0
1746050100000|2025-04-30 21:55:00|53.87|51.27|53.88|51.28|53.92|51.32|53.79|51.19|0
1746050400000|2025-04-30 22:00:00|53.73|51.13|53.22|50.62|54.07|51.47|52.65|50.05|0
1746050700000|2025-04-30 22:05:00|53.21|50.61|52.15|49.55|53.21|50.61|51.86|49.26|0
1746051000000|2025-04-30 22:10:00|52.09|49.49|52.22|49.62|52.53|49.93|51.88|49.28|0
1746051300000|2025-04-30 22:15:00|52.25|49.65|52.64|50.04|52.88|50.28|52.19|49.59|0
1746051600000|2025-04-30 22:20:00|52.65|50.05|52.86|50.26|52.86|50.26|52.38|49.78|0
1746051900000|2025-04-30 22:25:00|52.87|50.27|53.06|50.46|53.22|50.62|52.79|50.19|0
1746052200000|2025-04-30 22:30:00|52.96|50.36|52.73|50.13|53.03|50.43|52.34|49.74|0
1746052500000|2025-04-30 22:35:00|52.72|50.12|53.01|50.41|53.05|50.45|52.56|49.96|0
1746052800000|2025-04-30 22:40:00|53.02|50.42|53.25|50.65|53.25|50.65|52.99|50.39|0
1746053100000|2025-04-30 22:45:00|53.26|50.66|53.17|50.57|53.29|50.69|53.08|50.48|0
1746053400000|2025-04-30 22:50:00|53.18|50.58|52.99|50.39|53.2|50.6|52.99|50.39|0
1746053700000|2025-04-30 22:55:00|53|50.4|52.63|50.03|53.01|50.41|52.61|50.01|0
1746054000000|2025-04-30 23:00:00|52.66|50.06|52.55|49.95|52.73|50.13|52.37|49.77|0
1746054300000|2025-04-30 23:05:00|52.56|49.96|52.97|50.37|53.03|50.43|52.54|49.94|0
1746054600000|2025-04-30 23:10:00|52.99|50.39|52.93|50.33|53.21|50.61|52.75|50.15|0
1746054900000|2025-04-30 23:15:00|52.95|50.35|52.92|50.32|52.97|50.37|52.67|50.07|0
1746055200000|2025-04-30 23:20:00|52.91|50.31|52.41|49.81|52.91|50.31|52.37|49.77|0
1746055500000|2025-04-30 23:25:00|52.4|49.8|52.31|49.71|52.41|49.81|52.23|49.63|0
1746055800000|2025-04-30 23:30:00|52.3|49.7|52.25|49.65|52.3|49.7|52.19|49.59|0
1746056100000|2025-04-30 23:35:00|52.27|49.67|52.37|49.77|52.5|49.9|52.27|49.67|0
1746056400000|2025-04-30 23:40:00|52.36|49.76|52.45|49.85|52.52|49.92|52.31|49.71|0
1746056700000|2025-04-30 23:45:00|52.44|49.84|52.33|49.73|52.57|49.97|52.31|49.71|0
1746057000000|2025-04-30 23:50:00|52.35|49.75|52.32|49.72|52.36|49.76|52.08|49.48|0
1746057300000|2025-04-30 23:55:00|52.37|49.77|52.24|49.64|52.38|49.78|52.19|49.59|0
1746057600000|2025-05-01 00:00:00|52.23|49.63|51.93|49.33|52.31|49.71|51.87|49.27|0
1746057900000|2025-05-01 00:05:00|51.95|49.35|51.93|49.33|52|49.4|51.84|49.24|0
1746058200000|2025-05-01 00:10:00|51.94|49.34|51.86|49.26|52.13|49.53|51.77|49.17|0
1746058500000|2025-05-01 00:15:00|51.85|49.25|51.46|48.96|51.92|49.32|51.26|48.76|0
1746058800000|2025-05-01 00:20:00|51.56|49.06|51.43|48.93|51.59|49.09|49.84|47.34|0
1746059100000|2025-05-01 00:25:00|51.42|48.92|51.45|48.95|51.56|49.06|50.95|48.45|0
1746059400000|2025-05-01 00:30:00|51.47|48.97|51.71|49.21|51.94|49.44|51.47|48.97|0
1746059700000|2025-05-01 00:35:00|51.72|49.22|51.79|49.29|51.83|49.33|51.62|49.12|0
1746060000000|2025-05-01 00:40:00|51.78|49.28|51.49|48.99|51.78|49.28|51.42|48.92|0
1746060300000|2025-05-01 00:45:00|51.5|49|51.38|48.88|51.63|49.13|51.25|48.75|0
1746060600000|2025-05-01 00:50:00|51.37|48.87|51.46|48.96|51.67|49.17|51.37|48.87|0
1746060900000|2025-05-01 00:55:00|51.45|48.95|51.16|48.66|51.49|48.99|51.07|48.57|0
1746061200000|2025-05-01 01:00:00|51.15|48.65|51.07|48.57|51.25|48.75|50.99|48.49|0
1746061500000|2025-05-01 01:05:00|51.08|48.58|51.42|48.92|51.44|48.94|50.97|48.47|0
1746061800000|2025-05-01 01:10:00|51.44|48.94|51.23|48.73|51.54|49.04|51.19|48.69|0
1746062100000|2025-05-01 01:15:00|51.26|48.76|51.11|48.61|51.27|48.77|50.96|48.46|0
1746062400000|2025-05-01 01:20:00|51.09|48.59|51.12|48.62|51.22|48.72|50.9|48.4|0
1746062700000|2025-05-01 01:25:00|51.1|48.6|51.24|48.74|51.32|48.82|51.01|48.51|0
1746063000000|2025-05-01 01:30:00|51.23|48.73|51.05|48.55|51.31|48.81|51.02|48.52|0
1746063300000|2025-05-01 01:35:00|51.07|48.57|51.04|48.54|51.1|48.6|50.91|48.41|0
1746063600000|2025-05-01 01:40:00|50.97|48.47|51|48.5|51.18|48.68|50.95|48.45|0
1746063900000|2025-05-01 01:45:00|51.05|48.55|51.08|48.58|51.14|48.64|50.97|48.47|0
1746064200000|2025-05-01 01:50:00|51.1|48.6|51.23|48.73|51.27|48.77|51.1|48.6|0
1746064500000|2025-05-01 01:55:00|51.24|48.74|51.01|48.51|51.24|48.74|50.92|48.42|0
1746064800000|2025-05-01 02:00:00|51|48.5|51.03|48.53|51.07|48.57|50.94|48.44|0
1746065100000|2025-05-01 02:05:00|51.04|48.54|51.04|48.54|51.12|48.62|51|48.5|0
1746065400000|2025-05-01 02:10:00|51.05|48.55|51.09|48.59|51.14|48.64|51.05|48.55|0
1746065700000|2025-05-01 02:15:00|51.08|48.58|51.03|48.53|51.11|48.61|50.99|48.49|0
1746066000000|2025-05-01 02:20:00|51.02|48.52|51.04|48.54|51.09|48.59|50.97|48.47|0
1746066300000|2025-05-01 02:25:00|51.03|48.53|50.89|48.39|51.06|48.56|50.68|48.18|0
1746066600000|2025-05-01 02:30:00|50.92|48.42|50.91|48.41|50.98|48.48|50.85|48.35|0
1746066900000|2025-05-01 02:35:00|50.92|48.42|50.89|48.39|50.93|48.43|50.78|48.28|0
1746067200000|2025-05-01 02:40:00|50.9|48.4|50.97|48.47|51.02|48.52|50.88|48.38|0
1746067500000|2025-05-01 02:45:00|50.96|48.46|51.41|48.91|51.55|49.05|50.89|48.39|0
1746067800000|2025-05-01 02:50:00|51.4|48.9|51.63|49.13|51.65|49.15|51.4|48.9|0
1746068100000|2025-05-01 02:55:00|51.64|49.14|51.63|49.13|51.65|49.15|51.58|49.08|0
1746068400000|2025-05-01 03:00:00|51.66|49.16|51.34|48.84|51.71|49.21|51.26|48.76|0
1746068700000|2025-05-01 03:05:00|51.32|48.82|51.31|48.81|51.36|48.86|51.21|48.71|0
1746069000000|2025-05-01 03:10:00|51.32|48.82|51.28|48.78|51.4|48.9|51.2|48.7|0
1746069300000|2025-05-01 03:15:00|50.62|48.12|51.33|48.83|51.34|48.84|50.51|48.01|0
1746069600000|2025-05-01 03:20:00|51.36|48.86|51.18|48.68|51.37|48.87|51.05|48.55|0
1746069900000|2025-05-01 03:25:00|51.17|48.67|50.89|48.39|51.18|48.68|50.84|48.34|0
1746070200000|2025-05-01 03:30:00|50.9|48.4|50.9|48.4|50.99|48.49|50.34|47.84|0
1746070500000|2025-05-01 03:35:00|50.92|48.42|50.66|48.16|50.95|48.45|50.5|48|0
1746070800000|2025-05-01 03:40:00|50.67|48.17|50.63|48.13|50.7|48.2|50.14|47.64|0
1746071100000|2025-05-01 03:45:00|50.61|48.11|50.53|48.03|50.67|48.17|50.48|47.98|0
1746071400000|2025-05-01 03:50:00|50.5|48|49.93|47.43|50.63|48.13|49.93|47.43|0
1746071700000|2025-05-01 03:55:00|50.52|48.02|50.51|48.01|50.61|48.11|49.94|47.44|0
1746072000000|2025-05-01 04:00:00|50.53|48.03|50.47|47.97|50.58|48.08|50.44|47.94|0
1746072300000|2025-05-01 04:05:00|50.46|47.96|50.54|48.04|50.64|48.14|50.39|47.89|0
1746072600000|2025-05-01 04:10:00|50.57|48.07|50.55|48.05|50.67|48.17|50.46|47.96|0
1746072900000|2025-05-01 04:15:00|50.56|48.06|50.62|48.12|50.68|48.18|50.53|48.03|0
1746073200000|2025-05-01 04:20:00|50.61|48.11|50.71|48.21|50.73|48.23|50.5|48|0
1746073500000|2025-05-01 04:25:00|50.73|48.23|50.85|48.35|50.88|48.38|50.69|48.19|0
1746073800000|2025-05-01 04:30:00|50.84|48.34|50.85|48.35|50.91|48.41|50.77|48.27|0
1746074100000|2025-05-01 04:35:00|50.86|48.36|50.79|48.29|50.86|48.36|50.79|48.29|0
1746074400000|2025-05-01 04:40:00|50.8|48.3|50.81|48.31|50.89|48.39|50.77|48.27|0
1746074700000|2025-05-01 04:45:00|50.83|48.33|50.81|48.31|50.89|48.39|50.76|48.26|0
1746075000000|2025-05-01 04:50:00|50.8|48.3|50.83|48.33|50.87|48.37|50.76|48.26|0
1746075300000|2025-05-01 04:55:00|50.82|48.32|50.74|48.24|50.84|48.34|50.71|48.21|0
1746075600000|2025-05-01 05:00:00|50.75|48.25|50.68|48.18|50.77|48.27|50.6|48.1|0
1746075900000|2025-05-01 05:05:00|50.69|48.19|50.53|48.03|50.72|48.22|50.5|48|0
1746076200000|2025-05-01 05:10:00|50.52|48.02|50.34|47.84|50.54|48.04|50.32|47.82|0
1746076500000|2025-05-01 05:15:00|50.36|47.86|50.73|48.23|50.74|48.24|50.34|47.84|0
1746076800000|2025-05-01 05:20:00|50.74|48.24|50.91|48.41|51.06|48.56|50.68|48.18|0
1746077100000|2025-05-01 05:25:00|50.9|48.4|50.41|47.91|51.04|48.54|50.34|47.84|0
1746077400000|2025-05-01 05:30:00|50.4|47.9|50.11|47.61|50.45|47.95|50.1|47.6|0
1746077700000|2025-05-01 05:35:00|49.93|47.43|50.14|47.64|50.28|47.78|49.83|47.33|0
1746078000000|2025-05-01 05:40:00|50.2|47.7|50.49|47.99|50.58|48.08|50.17|47.67|0
1746078300000|2025-05-01 05:45:00|50.55|48.05|50.81|48.31|50.87|48.37|50.5|48|0
1746078600000|2025-05-01 05:50:00|50.79|48.29|50.85|48.35|50.93|48.43|50.78|48.28|0
1746078900000|2025-05-01 05:55:00|50.84|48.34|51.03|48.53|51.08|48.58|50.84|48.34|0
1746079200000|2025-05-01 06:00:00|51.07|48.57|50.84|48.34|51.1|48.6|50.75|48.25|0
1746079500000|2025-05-01 06:05:00|50.91|48.41|51.07|48.57|51.16|48.66|50.85|48.35|0
1746079800000|2025-05-01 06:10:00|51.02|48.52|50.91|48.41|51.05|48.55|50.84|48.34|0
1746080100000|2025-05-01 06:15:00|50.89|48.39|50.92|48.42|51.06|48.56|50.88|48.38|0
1746080400000|2025-05-01 06:20:00|50.88|48.38|50.9|48.4|50.99|48.49|50.84|48.34|0
1746080700000|2025-05-01 06:25:00|50.87|48.37|50.61|48.11|50.88|48.38|50.58|48.08|0
1746081000000|2025-05-01 06:30:00|50.62|48.12|50.35|47.85|50.64|48.14|49.6|47.1|0
1746081300000|2025-05-01 06:35:00|50.37|47.87|50.48|47.98|50.56|48.06|50.35|47.85|0
1746081600000|2025-05-01 06:40:00|50.49|47.99|50.62|48.12|50.74|48.24|50.43|47.93|0
1746081900000|2025-05-01 06:45:00|50.63|48.13|51.19|48.69|51.19|48.69|50.61|48.11|0
1746082200000|2025-05-01 06:50:00|51.21|48.71|51.01|48.51|51.21|48.71|50.74|48.24|0
1746082500000|2025-05-01 06:55:00|51.05|48.55|51.14|48.64|51.14|48.64|50.88|48.38|0
1746082800000|2025-05-01 07:00:00|51.15|48.65|51.24|48.74|51.59|49.09|51.15|48.65|0
1746083100000|2025-05-01 07:05:00|51.25|48.75|50.97|48.47|51.37|48.87|50.81|48.31|0
1746083400000|2025-05-01 07:10:00|50.98|48.48|50.89|48.39|50.99|48.49|50.71|48.21|0
1746083700000|2025-05-01 07:15:00|50.87|48.37|51.06|48.56|51.14|48.64|50.73|48.23|0
1746084000000|2025-05-01 07:20:00|51.07|48.57|50.78|48.28|51.08|48.58|50.78|48.28|0
1746084300000|2025-05-01 07:25:00|50.76|48.26|50.49|47.99|50.79|48.29|50.43|47.93|0
1746084600000|2025-05-01 07:30:00|50.45|47.95|50.55|48.05|50.69|48.19|50.43|47.93|0
1746084900000|2025-05-01 07:35:00|50.57|48.07|50.27|47.77|50.6|48.1|50.23|47.73|0
1746085200000|2025-05-01 07:40:00|50.26|47.76|50.22|47.72|50.45|47.95|50.14|47.64|0
1746085500000|2025-05-01 07:45:00|50.2|47.7|50.46|47.96|50.5|48|50.2|47.7|0
1746085800000|2025-05-01 07:50:00|50.47|47.97|50.42|47.92|50.73|48.23|50.39|47.89|0
1746086100000|2025-05-01 07:55:00|50.43|47.93|50.66|48.16|50.66|48.16|50.42|47.92|0
1746086400000|2025-05-01 08:00:00|50.69|48.19|50.9|48.4|50.97|48.47|50.52|48.02|0
1746086700000|2025-05-01 08:05:00|50.88|48.38|51.11|48.61|51.24|48.74|50.88|48.38|0
1746087000000|2025-05-01 08:10:00|51.1|48.6|51.06|48.56|51.23|48.73|50.86|48.36|0
1746087300000|2025-05-01 08:15:00|51.04|48.54|50.81|48.31|51.04|48.54|50.74|48.24|0
1746087600000|2025-05-01 08:20:00|50.79|48.29|50.74|48.24|50.89|48.39|50.72|48.22|0
1746087900000|2025-05-01 08:25:00|50.72|48.22|50.64|48.14|50.91|48.41|50.59|48.09|0
1746088200000|2025-05-01 08:30:00|50.63|48.13|50.61|48.11|50.75|48.25|50.49|47.99|0
1746088500000|2025-05-01 08:35:00|50.62|48.12|50.38|47.88|50.78|48.28|50.27|47.77|0
1746088800000|2025-05-01 08:40:00|50.35|47.85|50.42|47.92|50.44|47.94|50.26|47.76|0
1746089100000|2025-05-01 08:45:00|50.4|47.9|49.98|47.48|50.42|47.92|49.91|47.41|0
1746089400000|2025-05-01 08:50:00|50|47.5|50.09|47.59|50.15|47.65|49.95|47.45|0
1746089700000|2025-05-01 08:55:00|50.11|47.61|50.07|47.57|50.13|47.63|49.98|47.48|0
1746090000000|2025-05-01 09:00:00|50.1|47.6|49.87|47.37|50.13|47.63|49.82|47.32|0
1746090300000|2025-05-01 09:05:00|49.86|47.36|49.96|47.46|49.96|47.46|49.53|47.03|0
1746090600000|2025-05-01 09:10:00|49.94|47.44|49.78|47.28|49.94|47.44|49.75|47.25|0
1746090900000|2025-05-01 09:15:00|49.77|47.27|49.72|47.22|49.88|47.38|49.57|47.07|0
1746091200000|2025-05-01 09:20:00|49.73|47.23|49.9|47.4|49.94|47.44|49.67|47.17|0
1746091500000|2025-05-01 09:25:00|49.93|47.43|49.75|47.25|50.03|47.53|49.73|47.23|0
1746091800000|2025-05-01 09:30:00|49.74|47.24|49.39|46.89|49.75|47.25|49.31|46.81|0
1746092100000|2025-05-01 09:35:00|49.38|46.88|49.53|47.03|49.59|47.09|49.35|46.85|0
1746092400000|2025-05-01 09:40:00|49.54|47.04|49.69|47.19|49.88|47.38|49.54|47.04|0
1746092700000|2025-05-01 09:45:00|49.67|47.17|49.49|46.99|49.7|47.2|49.39|46.89|0
1746093000000|2025-05-01 09:50:00|49.47|46.97|49.29|46.79|49.48|46.98|49.24|46.74|0
1746093300000|2025-05-01 09:55:00|49.3|46.8|49.37|46.87|49.4|46.9|49.24|46.74|0
1746093600000|2025-05-01 10:00:00|49.35|46.85|49.63|47.13|49.79|47.29|49.3|46.8|0
1746093900000|2025-05-01 10:05:00|49.66|47.16|49.65|47.15|49.8|47.3|49.56|47.06|0
1746094200000|2025-05-01 10:10:00|49.64|47.14|49.6|47.1|49.69|47.19|49.49|46.99|0
1746094500000|2025-05-01 10:15:00|49.63|47.13|49.33|46.83|49.7|47.2|49.23|46.73|0
1746094800000|2025-05-01 10:20:00|49.28|46.78|49.66|47.16|49.73|47.23|49.28|46.78|0
1746095100000|2025-05-01 10:25:00|49.67|47.17|49.82|47.32|49.91|47.41|49.62|47.12|0
1746095400000|2025-05-01 10:30:00|49.81|47.31|49.65|47.65|50.03|47.73|49.63|47.31|0
1746095700000|2025-05-01 10:35:00|49.67|47.67|49.8|47.8|49.92|47.92|49.67|47.67|0
1746096000000|2025-05-01 10:40:00|49.82|47.82|49.83|47.83|49.9|47.9|49.73|47.73|0
1746096300000|2025-05-01 10:45:00|49.86|47.86|50.23|48.23|50.34|48.34|49.85|47.85|0
1746096600000|2025-05-01 10:50:00|50.24|48.24|50.1|48.1|50.44|48.44|50.1|48.1|0
1746096900000|2025-05-01 10:55:00|50.08|48.08|49.97|47.97|50.08|48.08|49.84|47.84|0
1746097200000|2025-05-01 11:00:00|50.11|48.11|49.66|47.66|50.44|48.44|49.55|47.55|0
1746097500000|2025-05-01 11:05:00|49.64|47.64|49.6|47.6|49.75|47.75|49.51|47.51|0
1746097800000|2025-05-01 11:10:00|49.62|47.62|49.62|47.62|49.7|47.7|49.33|47.33|0
1746098100000|2025-05-01 11:15:00|49.6|47.6|50.06|48.06|50.11|48.11|49.6|47.6|0
1746098400000|2025-05-01 11:20:00|50.07|48.07|50.66|48.66|50.75|48.75|50.04|48.04|0
1746098700000|2025-05-01 11:25:00|50.69|48.69|50.66|48.66|50.78|48.78|50.54|48.54|0
1746099000000|2025-05-01 11:30:00|50.68|48.68|50.08|48.08|50.68|48.68|49.96|47.96|0
1746099300000|2025-05-01 11:35:00|50.06|48.06|50.23|48.23|50.34|48.34|49.85|47.85|0
1746099600000|2025-05-01 11:40:00|50.25|48.25|49.96|47.96|50.38|48.38|49.96|47.96|0
1746099900000|2025-05-01 11:45:00|50.04|48.04|49.78|47.78|50.14|48.14|49.69|47.69|0
1746100200000|2025-05-01 11:50:00|49.77|47.77|49.76|47.76|49.93|47.93|49.66|47.66|0
1746100500000|2025-05-01 11:55:00|49.74|47.74|49.93|47.93|50.09|48.09|49.58|47.58|0
1746100800000|2025-05-01 12:00:00|49.95|47.95|50.07|48.07|50.25|48.25|49.91|47.91|0
1746101100000|2025-05-01 12:05:00|50.08|48.08|49.96|47.96|50.21|48.21|49.9|47.9|0
1746101400000|2025-05-01 12:10:00|49.94|47.94|49.61|47.61|50.13|48.13|49.57|47.57|0
1746101700000|2025-05-01 12:15:00|49.76|47.76|49.62|47.62|49.79|47.79|49.56|47.56|0
1746102000000|2025-05-01 12:20:00|49.6|47.6|50.53|48.53|50.55|48.55|49.58|47.58|0
1746102300000|2025-05-01 12:25:00|50.55|48.55|50.98|48.98|51.01|49.01|50.45|48.45|0
1746102600000|2025-05-01 12:30:00|51.49|49.49|50.83|48.83|51.89|49.89|50.6|48.6|0
1746102900000|2025-05-01 12:35:00|50.84|48.84|50.95|48.95|51.07|49.07|50.77|48.77|0
1746103200000|2025-05-01 12:40:00|50.93|48.93|50.81|48.81|51.13|49.13|50.81|48.81|0
1746103500000|2025-05-01 12:45:00|50.79|48.79|51.03|49.03|51.07|49.07|50.74|48.74|0
1746103800000|2025-05-01 12:50:00|51.01|49.01|51.14|49.14|51.27|49.27|50.82|48.82|0
1746104100000|2025-05-01 12:55:00|51.13|49.13|51.6|49.6|51.6|49.6|51.03|49.03|0
1746104400000|2025-05-01 13:00:00|51.58|49.58|51.96|49.96|52.01|50.01|51.53|49.53|0
1746104700000|2025-05-01 13:05:00|51.98|49.98|51.24|49.24|52.11|50.11|51.19|49.19|0
1746105000000|2025-05-01 13:10:00|51.25|49.25|51.61|49.01|51.62|49.42|50.97|48.97|0
1746105300000|2025-05-01 13:15:00|51.59|48.99|51.41|48.81|51.73|49.13|51.41|48.81|0
1746105600000|2025-05-01 13:20:00|51.36|48.76|51.25|48.65|51.43|48.83|51.25|48.65|0
1746105900000|2025-05-01 13:25:00|51.27|48.67|51.46|48.86|51.47|48.87|51.11|48.51|0
1746106200000|2025-05-01 13:30:00|51.43|48.83|52.12|50.12|52.42|50.42|50.62|48.62|0
1746106500000|2025-05-01 13:35:00|52.15|50.15|51.94|49.94|52.25|50.25|50.76|48.76|0
1746106800000|2025-05-01 13:40:00|51.89|49.89|51.63|49.63|52.3|50.3|51.33|49.33|0
1746107100000|2025-05-01 13:45:00|51.71|49.71|51.02|49.02|51.71|49.71|50.69|48.69|0
1746107400000|2025-05-01 13:50:00|51|49|51.02|49.02|51.21|49.21|50.52|48.52|0
1746107700000|2025-05-01 13:55:00|51.07|49.07|53.12|51.12|53.12|51.12|51.07|49.07|0
1746108000000|2025-05-01 14:00:00|53.3|51.3|51.61|49.61|53.3|51.3|50.87|48.87|0
1746108300000|2025-05-01 14:05:00|51.63|49.63|51.52|49.52|51.72|49.72|50.44|48.44|0
1746108600000|2025-05-01 14:10:00|51.54|49.54|50.69|48.69|51.89|49.89|50.64|48.64|0
1746108900000|2025-05-01 14:15:00|50.64|48.64|51.01|49.01|51.03|49.03|50.23|48.23|0
1746109200000|2025-05-01 14:20:00|50.98|48.98|50.22|48.22|51.04|49.04|49.87|47.87|0
1746109500000|2025-05-01 14:25:00|50.2|48.2|50|48|50.46|48.46|49.74|47.74|0
1746109800000|2025-05-01 14:30:00|49.98|47.98|50.35|48.35|50.75|48.75|49.86|47.86|0
1746110100000|2025-05-01 14:35:00|50.33|48.33|49.59|47.59|50.46|48.46|49.53|47.53|0
1746110400000|2025-05-01 14:40:00|49.55|47.55|50.01|48.01|50.12|48.12|49.35|47.35|0
1746110700000|2025-05-01 14:45:00|50.03|48.03|49.78|47.78|50.16|48.16|49.46|47.46|0
1746111000000|2025-05-01 14:50:00|49.81|47.81|49.79|47.79|50.07|48.07|49.69|47.69|0
1746111300000|2025-05-01 14:55:00|49.81|47.81|49.38|47.38|49.81|47.81|49.33|47.33|0
1746111600000|2025-05-01 15:00:00|49.33|47.33|49.37|47.37|49.95|47.95|49.33|47.33|0
1746111900000|2025-05-01 15:05:00|49.39|47.39|49.27|47.27|49.41|47.41|49.02|47.02|0
1746112200000|2025-05-01 15:10:00|49.25|47.25|49.08|47.08|49.27|47.27|48.98|46.98|0
1746112500000|2025-05-01 15:15:00|49.15|47.15|48.85|46.85|49.16|47.16|48.6|46.6|0
1746112800000|2025-05-01 15:20:00|48.87|46.87|49.18|47.18|49.26|47.26|48.83|46.83|0
1746113100000|2025-05-01 15:25:00|49.2|47.2|49.32|47.32|49.43|47.43|48.89|46.89|0
1746113400000|2025-05-01 15:30:00|49.21|47.21|49.91|47.91|50.14|48.14|49.21|47.21|0
1746113700000|2025-05-01 15:35:00|49.93|47.93|49.87|47.87|50|48|49.41|47.41|0
1746114000000|2025-05-01 15:40:00|49.85|47.85|50.3|48.3|50.39|48.39|49.72|47.72|0
1746114300000|2025-05-01 15:45:00|50.28|48.28|50.45|48.45|50.59|48.59|50.11|48.11|0
1746114600000|2025-05-01 15:50:00|50.47|48.47|50.94|48.94|50.94|48.94|50.37|48.37|0
1746114900000|2025-05-01 15:55:00|50.93|48.93|51.88|49.88|52.46|50.46|50.93|48.93|0
1746115200000|2025-05-01 16:00:00|51.85|49.85|51.77|49.77|52.13|50.13|51.32|49.32|0
1746115500000|2025-05-01 16:05:00|51.74|49.74|50.95|48.95|51.76|49.76|50.9|48.9|0
1746115800000|2025-05-01 16:10:00|50.93|48.93|51.81|49.81|51.83|49.83|50.93|48.93|0
1746116100000|2025-05-01 16:15:00|51.83|49.83|52.41|50.41|53.22|51.22|51.81|49.81|0
1746116400000|2025-05-01 16:20:00|52.39|50.39|52.98|50.98|52.98|50.98|52.24|50.24|0
1746116700000|2025-05-01 16:25:00|52.95|50.95|51.94|49.94|53.05|51.05|51.64|49.64|0
1746117000000|2025-05-01 16:30:00|51.96|49.96|51.51|49.51|52.03|50.03|51.38|49.38|0
1746117300000|2025-05-01 16:35:00|51.45|49.45|51.36|49.36|51.64|49.64|51.12|49.12|0
1746117600000|2025-05-01 16:40:00|51.45|49.45|51.46|49.46|52.2|50.2|51.33|49.33|0
1746117900000|2025-05-01 16:45:00|51.44|49.44|52.11|50.11|52.23|50.23|51.29|49.29|0
1746118200000|2025-05-01 16:50:00|52.08|50.08|52.32|50.32|52.57|50.57|51.57|49.57|0
1746118500000|2025-05-01 16:55:00|52.31|50.31|52.07|50.07|52.43|50.43|51.81|49.81|0
1746118800000|2025-05-01 17:00:00|52.09|50.09|50.65|48.65|52.11|50.11|50.63|48.63|0
1746119100000|2025-05-01 17:05:00|50.61|48.61|50.12|48.12|50.94|48.94|50.07|48.07|0
1746119400000|2025-05-01 17:10:00|50.14|48.14|50.04|48.04|50.25|48.25|49.97|47.97|0
1746119700000|2025-05-01 17:15:00|50.07|48.07|49.63|47.63|50.07|48.07|49.52|47.52|0
1746120000000|2025-05-01 17:20:00|49.66|47.66|49.73|47.73|49.81|47.81|49.45|47.45|0
1746120300000|2025-05-01 17:25:00|49.71|47.71|50.18|48.18|50.5|48.5|49.63|47.63|0
1746120600000|2025-05-01 17:30:00|50.16|48.16|49.95|47.95|50.43|48.43|49.95|47.95|0
1746120900000|2025-05-01 17:35:00|49.93|47.93|50.37|48.37|50.37|48.37|49.88|47.88|0
1746121200000|2025-05-01 17:40:00|50.39|48.39|51.36|49.36|51.52|49.52|50.38|48.38|0
1746121500000|2025-05-01 17:45:00|51.37|49.37|50.83|48.83|51.59|49.59|50.83|48.83|0
1746121800000|2025-05-01 17:50:00|50.86|48.86|50.84|48.84|51.4|49.4|50.61|48.61|0
1746122100000|2025-05-01 17:55:00|50.86|48.86|50.9|48.9|51.26|49.26|50.69|48.69|0
1746122400000|2025-05-01 18:00:00|50.86|48.86|50.44|48.44|51.12|49.12|50.4|48.4|0
1746122700000|2025-05-01 18:05:00|50.47|48.47|49.46|47.46|50.53|48.53|49.35|47.35|0
1746123000000|2025-05-01 18:10:00|49.48|47.48|49.36|47.36|49.55|47.55|49.13|47.13|0
1746123300000|2025-05-01 18:15:00|49.38|47.38|48.99|46.99|49.41|47.41|48.61|46.61|0
1746123600000|2025-05-01 18:20:00|49|47|49.58|47.58|49.71|47.71|48.99|46.99|0
1746123900000|2025-05-01 18:25:00|49.59|47.59|48.95|46.95|50.01|48.01|48.95|46.95|0
1746124200000|2025-05-01 18:30:00|48.97|46.97|48.71|46.71|49.04|47.04|48.55|46.55|0
1746124500000|2025-05-01 18:35:00|48.7|46.7|48.81|46.81|49.11|47.11|48.63|46.63|0
1746124800000|2025-05-01 18:40:00|48.79|46.79|48.6|46.6|49.06|47.06|48.59|46.59|0
1746125100000|2025-05-01 18:45:00|48.62|46.62|48.58|46.58|48.95|46.95|48.33|46.33|0
1746125400000|2025-05-01 18:50:00|48.52|46.52|48.97|46.97|49.16|47.16|48.51|46.51|0
1746125700000|2025-05-01 18:55:00|48.95|46.95|48.96|46.96|49.11|47.11|48.72|46.72|0
1746126000000|2025-05-01 19:00:00|48.94|46.94|48.8|46.8|49.39|47.39|48.72|46.72|0
1746126300000|2025-05-01 19:05:00|48.78|46.78|49.37|47.37|49.45|47.45|48.67|46.67|0
1746126600000|2025-05-01 19:10:00|49.42|47.42|49.06|47.06|49.83|47.83|49.06|47.06|0
1746126900000|2025-05-01 19:15:00|49.08|47.08|49.98|47.98|50.12|48.12|48.97|46.97|0
1746127200000|2025-05-01 19:20:00|49.93|47.93|49.86|47.86|50.02|48.02|49.59|47.59|0
1746127500000|2025-05-01 19:25:00|49.84|47.84|49.21|47.21|49.93|47.93|49.19|47.19|0
1746127800000|2025-05-01 19:30:00|49.23|47.23|49.25|47.25|49.46|47.46|48.93|46.93|0
1746128100000|2025-05-01 19:35:00|49.28|47.28|49.72|47.72|49.72|47.72|49.13|47.13|0
1746128400000|2025-05-01 19:40:00|49.73|47.73|49.4|47.4|49.78|47.78|49.31|47.31|0
1746128700000|2025-05-01 19:45:00|49.44|47.44|48.48|46.48|49.46|47.46|48.37|46.37|0
1746129000000|2025-05-01 19:50:00|48.32|46.32|50.08|48.08|50.32|48.32|48.32|46.32|0
1746129300000|2025-05-01 19:55:00|50.01|48.01|51.44|49.44|51.99|49.99|50.01|48.01|0
1746129600000|2025-05-01 20:00:00|51.54|49.54|54.1|52.1|54.2|52.2|50.43|48.43|0
1746129900000|2025-05-01 20:05:00|54.2|52.2|53.92|51.92|54.83|52.83|53.77|51.77|0
1746130200000|2025-05-01 20:10:00|53.94|51.94|54.14|52.14|54.93|52.93|53.94|51.94|0
1746130500000|2025-05-01 20:15:00|54.16|52.16|52.91|50.91|54.25|52.25|52.82|50.82|0
1746130800000|2025-05-01 20:20:00|52.84|50.84|52.66|50.66|53.03|51.03|52.45|50.45|0
1746131100000|2025-05-01 20:25:00|52.68|50.68|52.95|50.95|53.15|51.15|52.63|50.63|0
1746131400000|2025-05-01 20:30:00|52.57|50.57|53.31|51.31|53.48|51.48|51.94|49.94|0
1746131700000|2025-05-01 20:35:00|53.26|51.26|53.42|51.42|53.56|51.56|53.08|51.08|0
1746132000000|2025-05-01 20:40:00|53.29|51.29|54.03|52.03|54.03|52.03|53.17|51.17|0
1746132300000|2025-05-01 20:45:00|54.05|52.05|53.47|51.47|54.24|52.24|53.44|51.44|0
1746132600000|2025-05-01 20:50:00|53.44|51.44|53.42|51.42|53.75|51.75|53.32|51.32|0
1746132900000|2025-05-01 20:55:00|53.4|51.4|53.91|51.31|54.12|51.52|53.4|51.07|0
1746133200000|2025-05-01 21:00:00|53.92|51.32|53.83|51.23|54.28|51.68|53.81|51.21|0
1746133500000|2025-05-01 21:05:00|53.8|51.2|53.85|51.25|53.85|51.25|53.69|51.09|0
1746133800000|2025-05-01 21:10:00|53.82|51.22|53.69|51.09|53.99|51.39|53.55|50.95|0
1746134100000|2025-05-01 21:15:00|53.71|51.11|53.49|50.89|53.74|51.14|53.37|50.77|0
1746134400000|2025-05-01 21:20:00|53.37|50.77|53.43|50.83|53.49|50.89|53.15|50.55|0
1746134700000|2025-05-01 21:25:00|53.45|50.85|53.33|50.73|53.48|50.88|53.11|50.51|0
1746135000000|2025-05-01 21:30:00|53.2|50.6|53.15|50.55|53.22|50.62|53.09|50.49|0
1746135300000|2025-05-01 21:35:00|53.17|50.57|53.43|50.83|53.52|50.92|53.17|50.57|0
1746135600000|2025-05-01 21:40:00|53.47|50.87|53.76|51.16|53.84|51.24|53.47|50.87|0
1746135900000|2025-05-01 21:45:00|53.77|51.17|54.2|51.6|54.22|51.62|53.67|51.07|0
1746136200000|2025-05-01 21:50:00|54.19|51.59|54.07|51.47|54.24|51.64|54.07|51.47|0
1746136500000|2025-05-01 21:55:00|54.16|51.56|54.03|51.43|54.2|51.6|53.97|51.37|0
1746136800000|2025-05-01 22:00:00|54.04|51.44|54.56|51.96|54.75|52.15|53.83|51.23|0
1746137100000|2025-05-01 22:05:00|54.59|51.99|54.55|51.95|54.9|52.3|54.39|51.79|0
1746137400000|2025-05-01 22:10:00|54.54|51.94|54.13|51.53|54.56|51.96|54.05|51.45|0
1746137700000|2025-05-01 22:15:00|54.14|51.54|53.93|51.33|54.17|51.57|53.81|51.21|0
1746138000000|2025-05-01 22:20:00|53.94|51.34|54.11|51.51|54.12|51.52|53.93|51.33|0
1746138300000|2025-05-01 22:25:00|54.1|51.5|54.01|51.41|54.12|51.52|53.98|51.38|0
1746138600000|2025-05-01 22:30:00|53.99|51.39|53.9|51.3|54.3|51.7|53.9|51.3|0
1746138900000|2025-05-01 22:35:00|53.93|51.33|53.86|51.26|54.09|51.49|53.86|51.26|0
1746139200000|2025-05-01 22:40:00|53.88|51.28|53.96|51.36|54.11|51.51|53.77|51.17|0
1746139500000|2025-05-01 22:45:00|53.97|51.37|54.05|51.45|54.14|51.54|53.96|51.36|0
1746139800000|2025-05-01 22:50:00|54.03|51.43|54.07|51.47|54.21|51.61|53.93|51.33|0
1746140100000|2025-05-01 22:55:00|54.08|51.48|54.03|51.43|54.15|51.55|53.95|51.35|0
1746140400000|2025-05-01 23:00:00|54.07|51.47|53.83|51.23|54.15|51.55|53.77|51.17|0
1746140700000|2025-05-01 23:05:00|53.86|51.26|53.92|51.32|53.96|51.36|53.83|51.23|0
1746141000000|2025-05-01 23:10:00|53.97|51.37|53.93|51.33|53.98|51.38|53.84|51.24|0
1746141300000|2025-05-01 23:15:00|53.92|51.32|53.43|50.83|53.93|51.33|53.43|50.83|0
1746141600000|2025-05-01 23:20:00|53.45|50.85|53.29|50.69|53.5|50.9|53.21|50.61|0
1746141900000|2025-05-01 23:25:00|53.32|50.72|53.35|50.75|53.5|50.9|53.19|50.59|0
1746142200000|2025-05-01 23:30:00|53.38|50.78|53.76|51.16|53.8|51.2|53.33|50.73|0
1746142500000|2025-05-01 23:35:00|53.77|51.17|53.71|51.11|53.77|51.17|53.59|50.99|0
1746142800000|2025-05-01 23:40:00|53.68|51.08|53.7|51.1|53.72|51.12|53.51|50.91|0
1746143100000|2025-05-01 23:45:00|53.69|51.09|54.06|51.46|54.11|51.51|53.66|51.06|0
1746143400000|2025-05-01 23:50:00|54.04|51.44|53.72|51.12|54.18|51.58|53.71|51.11|0
1746143700000|2025-05-01 23:55:00|53.68|51.08|53.83|51.23|53.83|51.23|53.53|50.93|0
1746057600000|2025-05-01 00:00:00|52.23|49.63|51.93|49.33|52.31|49.71|51.87|49.27|0
1746057900000|2025-05-01 00:05:00|51.95|49.35|51.93|49.33|52|49.4|51.84|49.24|0
1746058200000|2025-05-01 00:10:00|51.94|49.34|51.86|49.26|52.13|49.53|51.77|49.17|0
1746058500000|2025-05-01 00:15:00|51.85|49.25|51.46|48.96|51.92|49.32|51.26|48.76|0
1746058800000|2025-05-01 00:20:00|51.56|49.06|51.43|48.93|51.59|49.09|49.84|47.34|0
1746059100000|2025-05-01 00:25:00|51.42|48.92|51.45|48.95|51.56|49.06|50.95|48.45|0
1746059400000|2025-05-01 00:30:00|51.47|48.97|51.71|49.21|51.94|49.44|51.47|48.97|0
1746059700000|2025-05-01 00:35:00|51.72|49.22|51.79|49.29|51.83|49.33|51.62|49.12|0
1746060000000|2025-05-01 00:40:00|51.78|49.28|51.49|48.99|51.78|49.28|51.42|48.92|0
1746060300000|2025-05-01 00:45:00|51.5|49|51.38|48.88|51.63|49.13|51.25|48.75|0
1746060600000|2025-05-01 00:50:00|51.37|48.87|51.46|48.96|51.67|49.17|51.37|48.87|0
1746060900000|2025-05-01 00:55:00|51.45|48.95|51.16|48.66|51.49|48.99|51.07|48.57|0
1746061200000|2025-05-01 01:00:00|51.15|48.65|51.07|48.57|51.25|48.75|50.99|48.49|0
1746061500000|2025-05-01 01:05:00|51.08|48.58|51.42|48.92|51.44|48.94|50.97|48.47|0
1746061800000|2025-05-01 01:10:00|51.44|48.94|51.23|48.73|51.54|49.04|51.19|48.69|0
1746062100000|2025-05-01 01:15:00|51.26|48.76|51.11|48.61|51.27|48.77|50.96|48.46|0
1746062400000|2025-05-01 01:20:00|51.09|48.59|51.12|48.62|51.22|48.72|50.9|48.4|0
1746062700000|2025-05-01 01:25:00|51.1|48.6|51.24|48.74|51.32|48.82|51.01|48.51|0
1746063000000|2025-05-01 01:30:00|51.23|48.73|51.05|48.55|51.31|48.81|51.02|48.52|0
1746063300000|2025-05-01 01:35:00|51.07|48.57|51.04|48.54|51.1|48.6|50.91|48.41|0
1746063600000|2025-05-01 01:40:00|50.97|48.47|51|48.5|51.18|48.68|50.95|48.45|0
1746063900000|2025-05-01 01:45:00|51.05|48.55|51.08|48.58|51.14|48.64|50.97|48.47|0
1746064200000|2025-05-01 01:50:00|51.1|48.6|51.23|48.73|51.27|48.77|51.1|48.6|0
1746064500000|2025-05-01 01:55:00|51.24|48.74|51.01|48.51|51.24|48.74|50.92|48.42|0
1746064800000|2025-05-01 02:00:00|51|48.5|51.03|48.53|51.07|48.57|50.94|48.44|0
1746065100000|2025-05-01 02:05:00|51.04|48.54|51.04|48.54|51.12|48.62|51|48.5|0
1746065400000|2025-05-01 02:10:00|51.05|48.55|51.09|48.59|51.14|48.64|51.05|48.55|0
1746065700000|2025-05-01 02:15:00|51.08|48.58|51.03|48.53|51.11|48.61|50.99|48.49|0
1746066000000|2025-05-01 02:20:00|51.02|48.52|51.04|48.54|51.09|48.59|50.97|48.47|0
1746066300000|2025-05-01 02:25:00|51.03|48.53|50.89|48.39|51.06|48.56|50.68|48.18|0
1746066600000|2025-05-01 02:30:00|50.92|48.42|50.91|48.41|50.98|48.48|50.85|48.35|0
1746066900000|2025-05-01 02:35:00|50.92|48.42|50.89|48.39|50.93|48.43|50.78|48.28|0
1746067200000|2025-05-01 02:40:00|50.9|48.4|50.97|48.47|51.02|48.52|50.88|48.38|0
1746067500000|2025-05-01 02:45:00|50.96|48.46|51.41|48.91|51.55|49.05|50.89|48.39|0
1746067800000|2025-05-01 02:50:00|51.4|48.9|51.63|49.13|51.65|49.15|51.4|48.9|0
1746068100000|2025-05-01 02:55:00|51.64|49.14|51.63|49.13|51.65|49.15|51.58|49.08|0
1746068400000|2025-05-01 03:00:00|51.66|49.16|51.34|48.84|51.71|49.21|51.26|48.76|0
1746068700000|2025-05-01 03:05:00|51.32|48.82|51.31|48.81|51.36|48.86|51.21|48.71|0
1746069000000|2025-05-01 03:10:00|51.32|48.82|51.28|48.78|51.4|48.9|51.2|48.7|0
1746069300000|2025-05-01 03:15:00|50.62|48.12|51.33|48.83|51.34|48.84|50.51|48.01|0
1746069600000|2025-05-01 03:20:00|51.36|48.86|51.18|48.68|51.37|48.87|51.05|48.55|0
1746069900000|2025-05-01 03:25:00|51.17|48.67|50.89|48.39|51.18|48.68|50.84|48.34|0
1746070200000|2025-05-01 03:30:00|50.9|48.4|50.9|48.4|50.99|48.49|50.34|47.84|0
1746070500000|2025-05-01 03:35:00|50.92|48.42|50.66|48.16|50.95|48.45|50.5|48|0
1746070800000|2025-05-01 03:40:00|50.67|48.17|50.63|48.13|50.7|48.2|50.14|47.64|0
1746071100000|2025-05-01 03:45:00|50.61|48.11|50.53|48.03|50.67|48.17|50.48|47.98|0
1746071400000|2025-05-01 03:50:00|50.5|48|49.93|47.43|50.63|48.13|49.93|47.43|0
1746071700000|2025-05-01 03:55:00|50.52|48.02|50.51|48.01|50.61|48.11|49.94|47.44|0
1746072000000|2025-05-01 04:00:00|50.53|48.03|50.47|47.97|50.58|48.08|50.44|47.94|0
1746072300000|2025-05-01 04:05:00|50.46|47.96|50.54|48.04|50.64|48.14|50.39|47.89|0
1746072600000|2025-05-01 04:10:00|50.57|48.07|50.55|48.05|50.67|48.17|50.46|47.96|0
1746072900000|2025-05-01 04:15:00|50.56|48.06|50.62|48.12|50.68|48.18|50.53|48.03|0
1746073200000|2025-05-01 04:20:00|50.61|48.11|50.71|48.21|50.73|48.23|50.5|48|0
1746073500000|2025-05-01 04:25:00|50.73|48.23|50.85|48.35|50.88|48.38|50.69|48.19|0
1746073800000|2025-05-01 04:30:00|50.84|48.34|50.85|48.35|50.91|48.41|50.77|48.27|0
1746074100000|2025-05-01 04:35:00|50.86|48.36|50.79|48.29|50.86|48.36|50.79|48.29|0
1746074400000|2025-05-01 04:40:00|50.8|48.3|50.81|48.31|50.89|48.39|50.77|48.27|0
1746074700000|2025-05-01 04:45:00|50.83|48.33|50.81|48.31|50.89|48.39|50.76|48.26|0
1746075000000|2025-05-01 04:50:00|50.8|48.3|50.83|48.33|50.87|48.37|50.76|48.26|0
1746075300000|2025-05-01 04:55:00|50.82|48.32|50.74|48.24|50.84|48.34|50.71|48.21|0
1746075600000|2025-05-01 05:00:00|50.75|48.25|50.68|48.18|50.77|48.27|50.6|48.1|0
1746075900000|2025-05-01 05:05:00|50.69|48.19|50.53|48.03|50.72|48.22|50.5|48|0
1746076200000|2025-05-01 05:10:00|50.52|48.02|50.34|47.84|50.54|48.04|50.32|47.82|0
1746076500000|2025-05-01 05:15:00|50.36|47.86|50.73|48.23|50.74|48.24|50.34|47.84|0
1746076800000|2025-05-01 05:20:00|50.74|48.24|50.91|48.41|51.06|48.56|50.68|48.18|0
1746077100000|2025-05-01 05:25:00|50.9|48.4|50.41|47.91|51.04|48.54|50.34|47.84|0
1746077400000|2025-05-01 05:30:00|50.4|47.9|50.11|47.61|50.45|47.95|50.1|47.6|0
1746077700000|2025-05-01 05:35:00|49.93|47.43|50.14|47.64|50.28|47.78|49.83|47.33|0
1746078000000|2025-05-01 05:40:00|50.2|47.7|50.49|47.99|50.58|48.08|50.17|47.67|0
1746078300000|2025-05-01 05:45:00|50.55|48.05|50.81|48.31|50.87|48.37|50.5|48|0
1746078600000|2025-05-01 05:50:00|50.79|48.29|50.85|48.35|50.93|48.43|50.78|48.28|0
1746078900000|2025-05-01 05:55:00|50.84|48.34|51.03|48.53|51.08|48.58|50.84|48.34|0
1746079200000|2025-05-01 06:00:00|51.07|48.57|50.84|48.34|51.1|48.6|50.75|48.25|0
1746079500000|2025-05-01 06:05:00|50.91|48.41|51.07|48.57|51.16|48.66|50.85|48.35|0
1746079800000|2025-05-01 06:10:00|51.02|48.52|50.91|48.41|51.05|48.55|50.84|48.34|0
1746080100000|2025-05-01 06:15:00|50.89|48.39|50.92|48.42|51.06|48.56|50.88|48.38|0
1746080400000|2025-05-01 06:20:00|50.88|48.38|50.9|48.4|50.99|48.49|50.84|48.34|0
1746080700000|2025-05-01 06:25:00|50.87|48.37|50.61|48.11|50.88|48.38|50.58|48.08|0
1746081000000|2025-05-01 06:30:00|50.62|48.12|50.35|47.85|50.64|48.14|49.6|47.1|0
1746081300000|2025-05-01 06:35:00|50.37|47.87|50.48|47.98|50.56|48.06|50.35|47.85|0
1746081600000|2025-05-01 06:40:00|50.49|47.99|50.62|48.12|50.74|48.24|50.43|47.93|0
1746081900000|2025-05-01 06:45:00|50.63|48.13|51.19|48.69|51.19|48.69|50.61|48.11|0
1746082200000|2025-05-01 06:50:00|51.21|48.71|51.01|48.51|51.21|48.71|50.74|48.24|0
1746082500000|2025-05-01 06:55:00|51.05|48.55|51.14|48.64|51.14|48.64|50.88|48.38|0
1746082800000|2025-05-01 07:00:00|51.15|48.65|51.24|48.74|51.59|49.09|51.15|48.65|0
1746083100000|2025-05-01 07:05:00|51.25|48.75|50.97|48.47|51.37|48.87|50.81|48.31|0
1746083400000|2025-05-01 07:10:00|50.98|48.48|50.89|48.39|50.99|48.49|50.71|48.21|0
1746083700000|2025-05-01 07:15:00|50.87|48.37|51.06|48.56|51.14|48.64|50.73|48.23|0
1746084000000|2025-05-01 07:20:00|51.07|48.57|50.78|48.28|51.08|48.58|50.78|48.28|0
1746084300000|2025-05-01 07:25:00|50.76|48.26|50.49|47.99|50.79|48.29|50.43|47.93|0
1746084600000|2025-05-01 07:30:00|50.45|47.95|50.55|48.05|50.69|48.19|50.43|47.93|0
1746084900000|2025-05-01 07:35:00|50.57|48.07|50.27|47.77|50.6|48.1|50.23|47.73|0
1746085200000|2025-05-01 07:40:00|50.26|47.76|50.22|47.72|50.45|47.95|50.14|47.64|0
1746085500000|2025-05-01 07:45:00|50.2|47.7|50.46|47.96|50.5|48|50.2|47.7|0
1746085800000|2025-05-01 07:50:00|50.47|47.97|50.42|47.92|50.73|48.23|50.39|47.89|0
1746086100000|2025-05-01 07:55:00|50.43|47.93|50.66|48.16|50.66|48.16|50.42|47.92|0
1746086400000|2025-05-01 08:00:00|50.69|48.19|50.9|48.4|50.97|48.47|50.52|48.02|0
1746086700000|2025-05-01 08:05:00|50.88|48.38|51.11|48.61|51.24|48.74|50.88|48.38|0
1746087000000|2025-05-01 08:10:00|51.1|48.6|51.06|48.56|51.23|48.73|50.86|48.36|0
1746087300000|2025-05-01 08:15:00|51.04|48.54|50.81|48.31|51.04|48.54|50.74|48.24|0
1746087600000|2025-05-01 08:20:00|50.79|48.29|50.74|48.24|50.89|48.39|50.72|48.22|0
1746087900000|2025-05-01 08:25:00|50.72|48.22|50.64|48.14|50.91|48.41|50.59|48.09|0
1746088200000|2025-05-01 08:30:00|50.63|48.13|50.61|48.11|50.75|48.25|50.49|47.99|0
1746088500000|2025-05-01 08:35:00|50.62|48.12|50.38|47.88|50.78|48.28|50.27|47.77|0
1746088800000|2025-05-01 08:40:00|50.35|47.85|50.42|47.92|50.44|47.94|50.26|47.76|0
1746089100000|2025-05-01 08:45:00|50.4|47.9|49.98|47.48|50.42|47.92|49.91|47.41|0
1746089400000|2025-05-01 08:50:00|50|47.5|50.09|47.59|50.15|47.65|49.95|47.45|0
1746089700000|2025-05-01 08:55:00|50.11|47.61|50.07|47.57|50.13|47.63|49.98|47.48|0
1746090000000|2025-05-01 09:00:00|50.1|47.6|49.87|47.37|50.13|47.63|49.82|47.32|0
1746090300000|2025-05-01 09:05:00|49.86|47.36|49.96|47.46|49.96|47.46|49.53|47.03|0
1746090600000|2025-05-01 09:10:00|49.94|47.44|49.78|47.28|49.94|47.44|49.75|47.25|0
1746090900000|2025-05-01 09:15:00|49.77|47.27|49.72|47.22|49.88|47.38|49.57|47.07|0
1746091200000|2025-05-01 09:20:00|49.73|47.23|49.9|47.4|49.94|47.44|49.67|47.17|0
1746091500000|2025-05-01 09:25:00|49.93|47.43|49.75|47.25|50.03|47.53|49.73|47.23|0
1746091800000|2025-05-01 09:30:00|49.74|47.24|49.39|46.89|49.75|47.25|49.31|46.81|0
1746092100000|2025-05-01 09:35:00|49.38|46.88|49.53|47.03|49.59|47.09|49.35|46.85|0
1746092400000|2025-05-01 09:40:00|49.54|47.04|49.69|47.19|49.88|47.38|49.54|47.04|0
1746092700000|2025-05-01 09:45:00|49.67|47.17|49.49|46.99|49.7|47.2|49.39|46.89|0
1746093000000|2025-05-01 09:50:00|49.47|46.97|49.29|46.79|49.48|46.98|49.24|46.74|0
1746093300000|2025-05-01 09:55:00|49.3|46.8|49.37|46.87|49.4|46.9|49.24|46.74|0
1746093600000|2025-05-01 10:00:00|49.35|46.85|49.63|47.13|49.79|47.29|49.3|46.8|0
1746093900000|2025-05-01 10:05:00|49.66|47.16|49.65|47.15|49.8|47.3|49.56|47.06|0
1746094200000|2025-05-01 10:10:00|49.64|47.14|49.6|47.1|49.69|47.19|49.49|46.99|0
1746094500000|2025-05-01 10:15:00|49.63|47.13|49.33|46.83|49.7|47.2|49.23|46.73|0
1746094800000|2025-05-01 10:20:00|49.28|46.78|49.66|47.16|49.73|47.23|49.28|46.78|0
1746095100000|2025-05-01 10:25:00|49.67|47.17|49.82|47.32|49.91|47.41|49.62|47.12|0
1746095400000|2025-05-01 10:30:00|49.81|47.31|49.65|47.65|50.03|47.73|49.63|47.31|0
1746095700000|2025-05-01 10:35:00|49.67|47.67|49.8|47.8|49.92|47.92|49.67|47.67|0
1746096000000|2025-05-01 10:40:00|49.82|47.82|49.83|47.83|49.9|47.9|49.73|47.73|0
1746096300000|2025-05-01 10:45:00|49.86|47.86|50.23|48.23|50.34|48.34|49.85|47.85|0
1746096600000|2025-05-01 10:50:00|50.24|48.24|50.1|48.1|50.44|48.44|50.1|48.1|0
1746096900000|2025-05-01 10:55:00|50.08|48.08|49.97|47.97|50.08|48.08|49.84|47.84|0
1746097200000|2025-05-01 11:00:00|50.11|48.11|49.66|47.66|50.44|48.44|49.55|47.55|0
1746097500000|2025-05-01 11:05:00|49.64|47.64|49.6|47.6|49.75|47.75|49.51|47.51|0
1746097800000|2025-05-01 11:10:00|49.62|47.62|49.62|47.62|49.7|47.7|49.33|47.33|0
1746098100000|2025-05-01 11:15:00|49.6|47.6|50.06|48.06|50.11|48.11|49.6|47.6|0
1746098400000|2025-05-01 11:20:00|50.07|48.07|50.66|48.66|50.75|48.75|50.04|48.04|0
1746098700000|2025-05-01 11:25:00|50.69|48.69|50.66|48.66|50.78|48.78|50.54|48.54|0
1746099000000|2025-05-01 11:30:00|50.68|48.68|50.08|48.08|50.68|48.68|49.96|47.96|0
1746099300000|2025-05-01 11:35:00|50.06|48.06|50.23|48.23|50.34|48.34|49.85|47.85|0
1746099600000|2025-05-01 11:40:00|50.25|48.25|49.96|47.96|50.38|48.38|49.96|47.96|0
1746099900000|2025-05-01 11:45:00|50.04|48.04|49.78|47.78|50.14|48.14|49.69|47.69|0
1746100200000|2025-05-01 11:50:00|49.77|47.77|49.76|47.76|49.93|47.93|49.66|47.66|0
1746100500000|2025-05-01 11:55:00|49.74|47.74|49.93|47.93|50.09|48.09|49.58|47.58|0
1746100800000|2025-05-01 12:00:00|49.95|47.95|50.07|48.07|50.25|48.25|49.91|47.91|0
1746101100000|2025-05-01 12:05:00|50.08|48.08|49.96|47.96|50.21|48.21|49.9|47.9|0
1746101400000|2025-05-01 12:10:00|49.94|47.94|49.61|47.61|50.13|48.13|49.57|47.57|0
1746101700000|2025-05-01 12:15:00|49.76|47.76|49.62|47.62|49.79|47.79|49.56|47.56|0
1746102000000|2025-05-01 12:20:00|49.6|47.6|50.53|48.53|50.55|48.55|49.58|47.58|0
1746102300000|2025-05-01 12:25:00|50.55|48.55|50.98|48.98|51.01|49.01|50.45|48.45|0
1746102600000|2025-05-01 12:30:00|51.49|49.49|50.83|48.83|51.89|49.89|50.6|48.6|0
1746102900000|2025-05-01 12:35:00|50.84|48.84|50.95|48.95|51.07|49.07|50.77|48.77|0
1746103200000|2025-05-01 12:40:00|50.93|48.93|50.81|48.81|51.13|49.13|50.81|48.81|0
1746103500000|2025-05-01 12:45:00|50.79|48.79|51.03|49.03|51.07|49.07|50.74|48.74|0
1746103800000|2025-05-01 12:50:00|51.01|49.01|51.14|49.14|51.27|49.27|50.82|48.82|0
1746104100000|2025-05-01 12:55:00|51.13|49.13|51.6|49.6|51.6|49.6|51.03|49.03|0
1746104400000|2025-05-01 13:00:00|51.58|49.58|51.96|49.96|52.01|50.01|51.53|49.53|0
1746104700000|2025-05-01 13:05:00|51.98|49.98|51.24|49.24|52.11|50.11|51.19|49.19|0
1746105000000|2025-05-01 13:10:00|51.25|49.25|51.61|49.01|51.62|49.42|50.97|48.97|0
1746105300000|2025-05-01 13:15:00|51.59|48.99|51.41|48.81|51.73|49.13|51.41|48.81|0
1746105600000|2025-05-01 13:20:00|51.36|48.76|51.25|48.65|51.43|48.83|51.25|48.65|0
1746105900000|2025-05-01 13:25:00|51.27|48.67|51.46|48.86|51.47|48.87|51.11|48.51|0
1746106200000|2025-05-01 13:30:00|51.43|48.83|52.12|50.12|52.42|50.42|50.62|48.62|0
1746106500000|2025-05-01 13:35:00|52.15|50.15|51.94|49.94|52.25|50.25|50.76|48.76|0
1746106800000|2025-05-01 13:40:00|51.89|49.89|51.63|49.63|52.3|50.3|51.33|49.33|0
1746107100000|2025-05-01 13:45:00|51.71|49.71|51.02|49.02|51.71|49.71|50.69|48.69|0
1746107400000|2025-05-01 13:50:00|51|49|51.02|49.02|51.21|49.21|50.52|48.52|0
1746107700000|2025-05-01 13:55:00|51.07|49.07|53.12|51.12|53.12|51.12|51.07|49.07|0
1746108000000|2025-05-01 14:00:00|53.3|51.3|51.61|49.61|53.3|51.3|50.87|48.87|0
1746108300000|2025-05-01 14:05:00|51.63|49.63|51.52|49.52|51.72|49.72|50.44|48.44|0
1746108600000|2025-05-01 14:10:00|51.54|49.54|50.69|48.69|51.89|49.89|50.64|48.64|0
1746108900000|2025-05-01 14:15:00|50.64|48.64|51.01|49.01|51.03|49.03|50.23|48.23|0
1746109200000|2025-05-01 14:20:00|50.98|48.98|50.22|48.22|51.04|49.04|49.87|47.87|0
1746109500000|2025-05-01 14:25:00|50.2|48.2|50|48|50.46|48.46|49.74|47.74|0
1746109800000|2025-05-01 14:30:00|49.98|47.98|50.35|48.35|50.75|48.75|49.86|47.86|0
1746110100000|2025-05-01 14:35:00|50.33|48.33|49.59|47.59|50.46|48.46|49.53|47.53|0
1746110400000|2025-05-01 14:40:00|49.55|47.55|50.01|48.01|50.12|48.12|49.35|47.35|0
1746110700000|2025-05-01 14:45:00|50.03|48.03|49.78|47.78|50.16|48.16|49.46|47.46|0
1746111000000|2025-05-01 14:50:00|49.81|47.81|49.79|47.79|50.07|48.07|49.69|47.69|0
1746111300000|2025-05-01 14:55:00|49.81|47.81|49.38|47.38|49.81|47.81|49.33|47.33|0
1746111600000|2025-05-01 15:00:00|49.33|47.33|49.37|47.37|49.95|47.95|49.33|47.33|0
1746111900000|2025-05-01 15:05:00|49.39|47.39|49.27|47.27|49.41|47.41|49.02|47.02|0
1746112200000|2025-05-01 15:10:00|49.25|47.25|49.08|47.08|49.27|47.27|48.98|46.98|0
1746112500000|2025-05-01 15:15:00|49.15|47.15|48.85|46.85|49.16|47.16|48.6|46.6|0
1746112800000|2025-05-01 15:20:00|48.87|46.87|49.18|47.18|49.26|47.26|48.83|46.83|0
1746113100000|2025-05-01 15:25:00|49.2|47.2|49.32|47.32|49.43|47.43|48.89|46.89|0
1746113400000|2025-05-01 15:30:00|49.21|47.21|49.91|47.91|50.14|48.14|49.21|47.21|0
1746113700000|2025-05-01 15:35:00|49.93|47.93|49.87|47.87|50|48|49.41|47.41|0
1746114000000|2025-05-01 15:40:00|49.85|47.85|50.3|48.3|50.39|48.39|49.72|47.72|0
1746114300000|2025-05-01 15:45:00|50.28|48.28|50.45|48.45|50.59|48.59|50.11|48.11|0
1746114600000|2025-05-01 15:50:00|50.47|48.47|50.94|48.94|50.94|48.94|50.37|48.37|0
1746114900000|2025-05-01 15:55:00|50.93|48.93|51.88|49.88|52.46|50.46|50.93|48.93|0
1746115200000|2025-05-01 16:00:00|51.85|49.85|51.77|49.77|52.13|50.13|51.32|49.32|0
1746115500000|2025-05-01 16:05:00|51.74|49.74|50.95|48.95|51.76|49.76|50.9|48.9|0
1746115800000|2025-05-01 16:10:00|50.93|48.93|51.81|49.81|51.83|49.83|50.93|48.93|0
1746116100000|2025-05-01 16:15:00|51.83|49.83|52.41|50.41|53.22|51.22|51.81|49.81|0
1746116400000|2025-05-01 16:20:00|52.39|50.39|52.98|50.98|52.98|50.98|52.24|50.24|0
1746116700000|2025-05-01 16:25:00|52.95|50.95|51.94|49.94|53.05|51.05|51.64|49.64|0
1746117000000|2025-05-01 16:30:00|51.96|49.96|51.51|49.51|52.03|50.03|51.38|49.38|0
1746117300000|2025-05-01 16:35:00|51.45|49.45|51.36|49.36|51.64|49.64|51.12|49.12|0
1746117600000|2025-05-01 16:40:00|51.45|49.45|51.46|49.46|52.2|50.2|51.33|49.33|0
1746117900000|2025-05-01 16:45:00|51.44|49.44|52.11|50.11|52.23|50.23|51.29|49.29|0
1746118200000|2025-05-01 16:50:00|52.08|50.08|52.32|50.32|52.57|50.57|51.57|49.57|0
1746118500000|2025-05-01 16:55:00|52.31|50.31|52.07|50.07|52.43|50.43|51.81|49.81|0
1746118800000|2025-05-01 17:00:00|52.09|50.09|50.65|48.65|52.11|50.11|50.63|48.63|0
1746119100000|2025-05-01 17:05:00|50.61|48.61|50.12|48.12|50.94|48.94|50.07|48.07|0
1746119400000|2025-05-01 17:10:00|50.14|48.14|50.04|48.04|50.25|48.25|49.97|47.97|0
1746119700000|2025-05-01 17:15:00|50.07|48.07|49.63|47.63|50.07|48.07|49.52|47.52|0
1746120000000|2025-05-01 17:20:00|49.66|47.66|49.73|47.73|49.81|47.81|49.45|47.45|0
1746120300000|2025-05-01 17:25:00|49.71|47.71|50.18|48.18|50.5|48.5|49.63|47.63|0
1746120600000|2025-05-01 17:30:00|50.16|48.16|49.95|47.95|50.43|48.43|49.95|47.95|0
1746120900000|2025-05-01 17:35:00|49.93|47.93|50.37|48.37|50.37|48.37|49.88|47.88|0
1746121200000|2025-05-01 17:40:00|50.39|48.39|51.36|49.36|51.52|49.52|50.38|48.38|0
1746121500000|2025-05-01 17:45:00|51.37|49.37|50.83|48.83|51.59|49.59|50.83|48.83|0
1746121800000|2025-05-01 17:50:00|50.86|48.86|50.84|48.84|51.4|49.4|50.61|48.61|0
1746122100000|2025-05-01 17:55:00|50.86|48.86|50.9|48.9|51.26|49.26|50.69|48.69|0
1746122400000|2025-05-01 18:00:00|50.86|48.86|50.44|48.44|51.12|49.12|50.4|48.4|0
1746122700000|2025-05-01 18:05:00|50.47|48.47|49.46|47.46|50.53|48.53|49.35|47.35|0
1746123000000|2025-05-01 18:10:00|49.48|47.48|49.36|47.36|49.55|47.55|49.13|47.13|0
1746123300000|2025-05-01 18:15:00|49.38|47.38|48.99|46.99|49.41|47.41|48.61|46.61|0
1746123600000|2025-05-01 18:20:00|49|47|49.58|47.58|49.71|47.71|48.99|46.99|0
1746123900000|2025-05-01 18:25:00|49.59|47.59|48.95|46.95|50.01|48.01|48.95|46.95|0
1746124200000|2025-05-01 18:30:00|48.97|46.97|48.71|46.71|49.04|47.04|48.55|46.55|0
1746124500000|2025-05-01 18:35:00|48.7|46.7|48.81|46.81|49.11|47.11|48.63|46.63|0
1746124800000|2025-05-01 18:40:00|48.79|46.79|48.6|46.6|49.06|47.06|48.59|46.59|0
1746125100000|2025-05-01 18:45:00|48.62|46.62|48.58|46.58|48.95|46.95|48.33|46.33|0
1746125400000|2025-05-01 18:50:00|48.52|46.52|48.97|46.97|49.16|47.16|48.51|46.51|0
1746125700000|2025-05-01 18:55:00|48.95|46.95|48.96|46.96|49.11|47.11|48.72|46.72|0
1746126000000|2025-05-01 19:00:00|48.94|46.94|48.8|46.8|49.39|47.39|48.72|46.72|0
1746126300000|2025-05-01 19:05:00|48.78|46.78|49.37|47.37|49.45|47.45|48.67|46.67|0
1746126600000|2025-05-01 19:10:00|49.42|47.42|49.06|47.06|49.83|47.83|49.06|47.06|0
1746126900000|2025-05-01 19:15:00|49.08|47.08|49.98|47.98|50.12|48.12|48.97|46.97|0
1746127200000|2025-05-01 19:20:00|49.93|47.93|49.86|47.86|50.02|48.02|49.59|47.59|0
1746127500000|2025-05-01 19:25:00|49.84|47.84|49.21|47.21|49.93|47.93|49.19|47.19|0
1746127800000|2025-05-01 19:30:00|49.23|47.23|49.25|47.25|49.46|47.46|48.93|46.93|0
1746128100000|2025-05-01 19:35:00|49.28|47.28|49.72|47.72|49.72|47.72|49.13|47.13|0
1746128400000|2025-05-01 19:40:00|49.73|47.73|49.4|47.4|49.78|47.78|49.31|47.31|0
1746128700000|2025-05-01 19:45:00|49.44|47.44|48.48|46.48|49.46|47.46|48.37|46.37|0
1746129000000|2025-05-01 19:50:00|48.32|46.32|50.08|48.08|50.32|48.32|48.32|46.32|0
1746129300000|2025-05-01 19:55:00|50.01|48.01|51.44|49.44|51.99|49.99|50.01|48.01|0
1746129600000|2025-05-01 20:00:00|51.54|49.54|54.1|52.1|54.2|52.2|50.43|48.43|0
1746129900000|2025-05-01 20:05:00|54.2|52.2|53.92|51.92|54.83|52.83|53.77|51.77|0
1746130200000|2025-05-01 20:10:00|53.94|51.94|54.14|52.14|54.93|52.93|53.94|51.94|0
1746130500000|2025-05-01 20:15:00|54.16|52.16|52.91|50.91|54.25|52.25|52.82|50.82|0
1746130800000|2025-05-01 20:20:00|52.84|50.84|52.66|50.66|53.03|51.03|52.45|50.45|0
1746131100000|2025-05-01 20:25:00|52.68|50.68|52.95|50.95|53.15|51.15|52.63|50.63|0
1746131400000|2025-05-01 20:30:00|52.57|50.57|53.31|51.31|53.48|51.48|51.94|49.94|0
1746131700000|2025-05-01 20:35:00|53.26|51.26|53.42|51.42|53.56|51.56|53.08|51.08|0
1746132000000|2025-05-01 20:40:00|53.29|51.29|54.03|52.03|54.03|52.03|53.17|51.17|0
1746132300000|2025-05-01 20:45:00|54.05|52.05|53.47|51.47|54.24|52.24|53.44|51.44|0
1746132600000|2025-05-01 20:50:00|53.44|51.44|53.42|51.42|53.75|51.75|53.32|51.32|0
1746132900000|2025-05-01 20:55:00|53.4|51.4|53.91|51.31|54.12|51.52|53.4|51.07|0
1746133200000|2025-05-01 21:00:00|53.92|51.32|53.83|51.23|54.28|51.68|53.81|51.21|0
1746133500000|2025-05-01 21:05:00|53.8|51.2|53.85|51.25|53.85|51.25|53.69|51.09|0
1746133800000|2025-05-01 21:10:00|53.82|51.22|53.69|51.09|53.99|51.39|53.55|50.95|0
1746134100000|2025-05-01 21:15:00|53.71|51.11|53.49|50.89|53.74|51.14|53.37|50.77|0
1746134400000|2025-05-01 21:20:00|53.37|50.77|53.43|50.83|53.49|50.89|53.15|50.55|0
1746134700000|2025-05-01 21:25:00|53.45|50.85|53.33|50.73|53.48|50.88|53.11|50.51|0
1746135000000|2025-05-01 21:30:00|53.2|50.6|53.15|50.55|53.22|50.62|53.09|50.49|0
1746135300000|2025-05-01 21:35:00|53.17|50.57|53.43|50.83|53.52|50.92|53.17|50.57|0
1746135600000|2025-05-01 21:40:00|53.47|50.87|53.76|51.16|53.84|51.24|53.47|50.87|0
1746135900000|2025-05-01 21:45:00|53.77|51.17|54.2|51.6|54.22|51.62|53.67|51.07|0
1746136200000|2025-05-01 21:50:00|54.19|51.59|54.07|51.47|54.24|51.64|54.07|51.47|0
1746136500000|2025-05-01 21:55:00|54.16|51.56|54.03|51.43|54.2|51.6|53.97|51.37|0
1746136800000|2025-05-01 22:00:00|54.04|51.44|54.56|51.96|54.75|52.15|53.83|51.23|0
1746137100000|2025-05-01 22:05:00|54.59|51.99|54.55|51.95|54.9|52.3|54.39|51.79|0
1746137400000|2025-05-01 22:10:00|54.54|51.94|54.13|51.53|54.56|51.96|54.05|51.45|0
1746137700000|2025-05-01 22:15:00|54.14|51.54|53.93|51.33|54.17|51.57|53.81|51.21|0
1746138000000|2025-05-01 22:20:00|53.94|51.34|54.11|51.51|54.12|51.52|53.93|51.33|0
1746138300000|2025-05-01 22:25:00|54.1|51.5|54.01|51.41|54.12|51.52|53.98|51.38|0
1746138600000|2025-05-01 22:30:00|53.99|51.39|53.9|51.3|54.3|51.7|53.9|51.3|0
1746138900000|2025-05-01 22:35:00|53.93|51.33|53.86|51.26|54.09|51.49|53.86|51.26|0
1746139200000|2025-05-01 22:40:00|53.88|51.28|53.96|51.36|54.11|51.51|53.77|51.17|0
1746139500000|2025-05-01 22:45:00|53.97|51.37|54.05|51.45|54.14|51.54|53.96|51.36|0
1746139800000|2025-05-01 22:50:00|54.03|51.43|54.07|51.47|54.21|51.61|53.93|51.33|0
1746140100000|2025-05-01 22:55:00|54.08|51.48|54.03|51.43|54.15|51.55|53.95|51.35|0
1746140400000|2025-05-01 23:00:00|54.07|51.47|53.83|51.23|54.15|51.55|53.77|51.17|0
1746140700000|2025-05-01 23:05:00|53.86|51.26|53.92|51.32|53.96|51.36|53.83|51.23|0
1746141000000|2025-05-01 23:10:00|53.97|51.37|53.93|51.33|53.98|51.38|53.84|51.24|0
1746141300000|2025-05-01 23:15:00|53.92|51.32|53.43|50.83|53.93|51.33|53.43|50.83|0
1746141600000|2025-05-01 23:20:00|53.45|50.85|53.29|50.69|53.5|50.9|53.21|50.61|0
1746141900000|2025-05-01 23:25:00|53.32|50.72|53.35|50.75|53.5|50.9|53.19|50.59|0
1746142200000|2025-05-01 23:30:00|53.38|50.78|53.76|51.16|53.8|51.2|53.33|50.73|0
1746142500000|2025-05-01 23:35:00|53.77|51.17|53.71|51.11|53.77|51.17|53.59|50.99|0
1746142800000|2025-05-01 23:40:00|53.68|51.08|53.7|51.1|53.72|51.12|53.51|50.91|0
1746143100000|2025-05-01 23:45:00|53.69|51.09|54.06|51.46|54.11|51.51|53.66|51.06|0
1746143400000|2025-05-01 23:50:00|54.04|51.44|53.72|51.12|54.18|51.58|53.71|51.11|0
1746143700000|2025-05-01 23:55:00|53.68|51.08|53.83|51.23|53.83|51.23|53.53|50.93|0
1746144000000|2025-05-02 00:00:00|53.77|51.17|53.6|51|53.98|51.38|53.58|50.98|0
1746144300000|2025-05-02 00:05:00|53.58|50.98|54.32|51.72|54.35|51.75|53.5|50.9|0
1746144600000|2025-05-02 00:10:00|54.34|51.74|53.68|51.08|54.41|51.81|53.64|51.04|0
1746144900000|2025-05-02 00:15:00|53.65|51.05|52.24|50.24|53.67|51.07|52.14|50.14|0
1746145200000|2025-05-02 00:20:00|52.27|50.27|52.03|50.03|52.56|50.56|51.68|49.68|0
1746145500000|2025-05-02 00:25:00|52.04|50.04|50.74|48.74|52.06|50.06|50.7|48.7|0
1746145800000|2025-05-02 00:30:00|50.82|48.82|50.22|48.22|50.85|48.85|50.18|48.18|0
1746146100000|2025-05-02 00:35:00|50.24|48.24|50.68|48.68|50.72|48.72|50.15|48.15|0
1746146400000|2025-05-02 00:40:00|50.67|48.67|49.87|47.87|50.73|48.73|49.73|47.73|0
1746146700000|2025-05-02 00:45:00|49.85|47.85|48.52|46.52|49.89|47.89|48.43|46.43|0
1746147000000|2025-05-02 00:50:00|48.48|46.48|48.73|46.73|48.93|46.93|48.3|46.3|0
1746147300000|2025-05-02 00:55:00|48.71|46.71|48.84|46.84|48.98|46.98|48.63|46.63|0
1746147600000|2025-05-02 01:00:00|48.88|46.88|48.97|46.97|49.07|47.07|48.74|46.74|0
1746147900000|2025-05-02 01:05:00|48.99|46.99|48.85|46.85|49.09|47.09|48.85|46.85|0
1746148200000|2025-05-02 01:10:00|48.83|46.83|48.55|46.55|49.08|47.08|48.5|46.5|0
1746148500000|2025-05-02 01:15:00|48.58|46.58|48.55|46.55|48.96|46.96|48.43|46.43|0
1746148800000|2025-05-02 01:20:00|48.54|46.54|47.55|45.55|48.54|46.54|47.43|45.43|0
1746149100000|2025-05-02 01:25:00|47.59|45.59|48.21|46.21|48.25|46.25|47.53|45.53|0
1746149400000|2025-05-02 01:30:00|48.2|46.2|48.16|46.16|48.28|46.28|47.87|45.87|0
1746149700000|2025-05-02 01:35:00|48.15|46.15|47.68|45.68|48.2|46.2|47.64|45.64|0
1746150000000|2025-05-02 01:40:00|47.7|45.7|48.03|46.03|48.34|46.34|47.61|45.61|0
1746150300000|2025-05-02 01:45:00|48.06|46.06|48.68|46.68|48.68|46.68|48.06|46.06|0
1746150600000|2025-05-02 01:50:00|48.67|46.67|48.55|46.55|48.67|46.67|48.45|46.45|0
1746150900000|2025-05-02 01:55:00|48.54|46.54|48.54|46.54|48.59|46.59|48.12|46.12|0
1746151200000|2025-05-02 02:00:00|48.59|46.59|48.31|46.31|48.73|46.73|48.19|46.19|0
1746151500000|2025-05-02 02:05:00|48.29|46.29|48.39|46.39|48.46|46.46|48.18|46.18|0
1746151800000|2025-05-02 02:10:00|48.33|46.33|48.6|46.6|48.71|46.71|48.33|46.33|0
1746152100000|2025-05-02 02:15:00|48.58|46.58|48.88|46.88|48.9|46.9|48.49|46.49|0
1746152400000|2025-05-02 02:20:00|48.89|46.89|48.4|46.4|49.05|47.05|48.34|46.34|0
1746152700000|2025-05-02 02:25:00|48.41|46.41|48.28|46.28|48.6|46.6|48.19|46.19|0
1746153000000|2025-05-02 02:30:00|48.26|46.26|48.44|46.44|48.45|46.45|48.2|46.2|0
1746153300000|2025-05-02 02:35:00|48.42|46.42|48.5|46.5|48.65|46.65|48.38|46.38|0
1746153600000|2025-05-02 02:40:00|48.51|46.51|48.09|46.09|48.59|46.59|48.06|46.06|0
1746153900000|2025-05-02 02:45:00|48.11|46.11|48.06|46.06|48.16|46.16|48|46|0
1746154200000|2025-05-02 02:50:00|48.09|46.09|48.06|46.06|48.13|46.13|47.93|45.93|0
1746154500000|2025-05-02 02:55:00|48|46|48.14|46.14|48.22|46.22|48|46|0
1746154800000|2025-05-02 03:00:00|48.16|46.16|48.15|46.15|48.18|46.18|48.02|46.02|0
1746155100000|2025-05-02 03:05:00|48.12|46.12|48.13|46.13|48.17|46.17|48.01|46.01|0
1746155400000|2025-05-02 03:10:00|48.12|46.12|48.1|46.1|48.19|46.19|48.04|46.04|0
1746155700000|2025-05-02 03:15:00|48.13|46.13|48.15|46.15|48.16|46.16|48.04|46.04|0
1746156000000|2025-05-02 03:20:00|48.14|46.14|48.11|46.11|48.25|46.25|48.04|46.04|0
1746156300000|2025-05-02 03:25:00|48.1|46.1|48.14|46.14|48.2|46.2|48.05|46.05|0
1746156600000|2025-05-02 03:30:00|48.13|46.13|48.27|46.27|48.29|46.29|48.01|46.01|0
1746156900000|2025-05-02 03:35:00|48.28|46.28|48.23|46.23|48.28|46.28|48.11|46.11|0
1746157200000|2025-05-02 03:40:00|48.24|46.24|48.3|46.3|48.35|46.35|47.98|45.98|0
1746157500000|2025-05-02 03:45:00|48.29|46.29|48.22|46.22|48.35|46.35|48.18|46.18|0
1746157800000|2025-05-02 03:50:00|48.21|46.21|48.18|46.18|48.25|46.25|48.12|46.12|0
1746158100000|2025-05-02 03:55:00|48.16|46.16|48.22|46.22|48.28|46.28|48.11|46.11|0
1746158400000|2025-05-02 04:00:00|48.2|46.2|48.16|46.16|48.74|46.74|47.88|45.88|0
1746158700000|2025-05-02 04:05:00|48.17|46.17|48.03|46.03|48.25|46.25|47.94|45.94|0
1746159000000|2025-05-02 04:10:00|48.04|46.04|48.08|46.08|48.11|46.11|47.96|45.96|0
1746159300000|2025-05-02 04:15:00|48.07|46.07|47.99|45.99|48.12|46.12|47.94|45.94|0
1746159600000|2025-05-02 04:20:00|47.98|45.98|48.25|46.25|48.28|46.28|47.76|45.76|0
1746159900000|2025-05-02 04:25:00|48.26|46.26|48.6|46.6|48.67|46.67|48.2|46.2|0
1746160200000|2025-05-02 04:30:00|48.59|46.59|48.51|46.51|48.64|46.64|48.43|46.43|0
1746160500000|2025-05-02 04:35:00|48.52|46.52|48.11|46.11|48.56|46.56|48.09|46.09|0
1746160800000|2025-05-02 04:40:00|48.09|46.09|48.24|46.24|48.24|46.24|48.09|46.09|0
1746161100000|2025-05-02 04:45:00|48.22|46.22|48.13|46.13|48.34|46.34|48.12|46.12|0
1746161400000|2025-05-02 04:50:00|48.14|46.14|48.23|46.23|48.29|46.29|48.11|46.11|0
1746161700000|2025-05-02 04:55:00|48.24|46.24|48.29|46.29|48.37|46.37|48.16|46.16|0
1746162000000|2025-05-02 05:00:00|48.3|46.3|48.4|46.4|48.41|46.41|48.12|46.12|0
1746162300000|2025-05-02 05:05:00|48.42|46.42|48.63|46.63|48.65|46.65|48.34|46.34|0
1746162600000|2025-05-02 05:10:00|48.64|46.64|48.6|46.6|48.71|46.71|48.55|46.55|0
1746162900000|2025-05-02 05:15:00|48.59|46.59|48.64|46.64|48.72|46.72|48.46|46.46|0
1746163200000|2025-05-02 05:20:00|48.66|46.66|48.75|46.75|48.77|46.77|48.64|46.64|0
1746163500000|2025-05-02 05:25:00|48.73|46.73|48.82|46.82|49.13|47.13|48.73|46.73|0
1746163800000|2025-05-02 05:30:00|48.8|46.8|48.67|46.67|48.8|46.8|48.55|46.55|0
1746164100000|2025-05-02 05:35:00|48.64|46.64|49.17|47.17|49.22|47.22|48.64|46.64|0
1746164400000|2025-05-02 05:40:00|49.16|47.16|49.2|47.2|49.36|47.36|49.14|47.14|0
1746164700000|2025-05-02 05:45:00|49.22|47.22|49.02|47.02|49.22|47.22|48.79|46.79|0
1746165000000|2025-05-02 05:50:00|49.01|47.01|48.97|46.97|49.15|47.15|48.79|46.79|0
1746165300000|2025-05-02 05:55:00|48.95|46.95|48.86|46.86|49.03|47.03|48.81|46.81|0
1746165600000|2025-05-02 06:00:00|48.87|46.87|49.58|47.58|49.65|47.65|48.86|46.86|0
1746165900000|2025-05-02 06:05:00|49.6|47.6|49.17|47.17|49.6|47.6|49.1|47.1|0
1746166200000|2025-05-02 06:10:00|49.19|47.19|49.3|47.3|49.33|47.33|49.09|47.09|0
1746166500000|2025-05-02 06:15:00|49.32|47.32|49.66|47.66|49.66|47.66|49.2|47.2|0
1746166800000|2025-05-02 06:20:00|49.68|47.68|49.9|47.9|49.93|47.93|49.55|47.55|0
1746167100000|2025-05-02 06:25:00|49.82|47.82|49.54|47.54|49.91|47.91|49.53|47.53|0
1746167400000|2025-05-02 06:30:00|49.55|47.55|49.81|47.81|49.81|47.81|49.47|47.47|0
1746167700000|2025-05-02 06:35:00|49.79|47.79|49.72|47.72|50.07|48.07|49.59|47.59|0
1746168000000|2025-05-02 06:40:00|49.73|47.73|49.5|47.5|49.95|47.95|49.39|47.39|0
1746168300000|2025-05-02 06:45:00|49.49|47.49|49.52|47.52|49.58|47.58|49.38|47.38|0
1746168600000|2025-05-02 06:50:00|49.54|47.54|49.49|47.49|49.68|47.68|49.37|47.37|0
1746168900000|2025-05-02 06:55:00|49.53|47.53|49.48|47.48|49.67|47.67|49.41|47.41|0
1746169200000|2025-05-02 07:00:00|49.54|47.54|49.02|47.02|49.59|47.59|48.71|46.71|0
1746169500000|2025-05-02 07:05:00|49.05|47.05|49.13|47.13|49.35|47.35|48.89|46.89|0
1746169800000|2025-05-02 07:10:00|49.14|47.14|49.24|47.24|49.56|47.56|49.14|47.14|0
1746170100000|2025-05-02 07:15:00|49.25|47.25|48.92|46.92|49.3|47.3|48.79|46.79|0
1746170400000|2025-05-02 07:20:00|48.9|46.9|48.8|46.8|49.01|47.01|48.71|46.71|0
1746170700000|2025-05-02 07:25:00|48.81|46.81|48.9|46.9|49.01|47.01|48.69|46.69|0
1746171000000|2025-05-02 07:30:00|48.92|46.92|49.24|47.24|49.35|47.35|48.91|46.91|0
1746171300000|2025-05-02 07:35:00|49.27|47.27|49.17|47.17|49.41|47.41|49.12|47.12|0
1746171600000|2025-05-02 07:40:00|49.21|47.21|49.5|47.5|49.67|47.67|49.15|47.15|0
1746171900000|2025-05-02 07:45:00|49.51|47.51|49.2|47.2|49.58|47.58|49.04|47.04|0
1746172200000|2025-05-02 07:50:00|49.18|47.18|49.25|47.25|49.32|47.32|49.06|47.06|0
1746172500000|2025-05-02 07:55:00|49.24|47.24|49.98|47.98|49.98|47.98|49.24|47.24|0
1746172800000|2025-05-02 08:00:00|49.96|47.96|50.28|48.28|50.28|48.28|49.74|47.74|0
1746173100000|2025-05-02 08:05:00|50.27|48.27|49.79|47.79|50.37|48.37|49.79|47.79|0
1746173400000|2025-05-02 08:10:00|49.82|47.82|49.78|47.78|49.95|47.95|49.65|47.65|0
1746173700000|2025-05-02 08:15:00|49.77|47.77|49.59|47.59|49.81|47.81|49.59|47.59|0
1746174000000|2025-05-02 08:20:00|49.57|47.57|49.65|47.65|49.85|47.85|49.57|47.57|0
1746174300000|2025-05-02 08:25:00|49.66|47.66|49.53|47.53|49.69|47.69|49.36|47.36|0
1746174600000|2025-05-02 08:30:00|49.51|47.51|49.35|47.35|49.64|47.64|49.27|47.27|0
1746174900000|2025-05-02 08:35:00|49.33|47.33|49.24|47.24|49.45|47.45|49.24|47.24|0
1746175200000|2025-05-02 08:40:00|49.22|47.22|49.68|47.68|49.73|47.73|49.19|47.19|0
1746175500000|2025-05-02 08:45:00|49.66|47.66|50.08|48.08|50.08|48.08|49.52|47.52|0
1746175800000|2025-05-02 08:50:00|50.07|48.07|50.44|48.44|50.51|48.51|49.91|47.91|0
1746176100000|2025-05-02 08:55:00|50.46|48.46|51|49|51.02|49.02|50.41|48.41|0
1746176400000|2025-05-02 09:00:00|51.03|49.03|51.28|49.28|51.4|49.4|50.87|48.87|0
1746176700000|2025-05-02 09:05:00|51.27|49.27|50.55|48.55|51.32|49.32|50.55|48.55|0
1746177000000|2025-05-02 09:10:00|50.54|48.54|50.55|48.55|50.65|48.65|50.48|48.48|0
1746177300000|2025-05-02 09:15:00|50.56|48.56|50.39|48.39|50.57|48.57|50.31|48.31|0
1746177600000|2025-05-02 09:20:00|50.36|48.36|50.53|48.53|50.64|48.64|50.34|48.34|0
1746177900000|2025-05-02 09:25:00|50.52|48.52|50.49|48.49|50.68|48.68|50.41|48.41|0
1746178200000|2025-05-02 09:30:00|50.51|48.51|50.53|48.53|50.61|48.61|50.28|48.28|0
1746178500000|2025-05-02 09:35:00|50.62|48.62|50.54|48.54|50.64|48.64|50.47|48.47|0
1746178800000|2025-05-02 09:40:00|50.52|48.52|50.15|48.15|50.52|48.52|49.86|47.86|0
1746179100000|2025-05-02 09:45:00|50.13|48.13|49.95|47.95|50.21|48.21|49.82|47.82|0
1746179400000|2025-05-02 09:50:00|49.84|47.84|50.13|48.13|50.23|48.23|49.68|47.68|0
1746179700000|2025-05-02 09:55:00|50.15|48.15|50.28|48.28|50.37|48.37|50.08|48.08|0
1746180000000|2025-05-02 10:00:00|50.34|48.34|50.01|48.01|50.45|48.45|50|48|0
1746180300000|2025-05-02 10:05:00|50.06|48.06|49.96|47.96|50.13|48.13|49.85|47.85|0
1746180600000|2025-05-02 10:10:00|49.97|47.97|50.06|48.06|50.11|48.11|49.88|47.88|0
1746180900000|2025-05-02 10:15:00|50.08|48.08|49.98|47.98|50.14|48.14|49.82|47.82|0
1746181200000|2025-05-02 10:20:00|49.96|47.96|50.09|48.09|50.15|48.15|49.94|47.94|0
1746181500000|2025-05-02 10:25:00|50.08|48.08|49.99|47.99|50.21|48.21|49.99|47.99|0
1746181800000|2025-05-02 10:30:00|50.06|48.06|49.83|47.83|50.06|48.06|49.72|47.72|0
1746182100000|2025-05-02 10:35:00|49.81|47.81|50.27|48.27|50.35|48.35|49.74|47.74|0
1746182400000|2025-05-02 10:40:00|50.25|48.25|50.4|48.4|50.44|48.44|50.15|48.15|0
1746182700000|2025-05-02 10:45:00|50.43|48.43|50.21|48.21|50.45|48.45|50.08|48.08|0
1746183000000|2025-05-02 10:50:00|50.23|48.23|50.25|48.25|50.35|48.35|49.98|47.98|0
1746183300000|2025-05-02 10:55:00|50.24|48.24|50.18|48.18|50.31|48.31|50.14|48.14|0
1746183600000|2025-05-02 11:00:00|50.17|48.17|49.95|47.95|50.26|48.26|49.95|47.95|0
1746183900000|2025-05-02 11:05:00|49.97|47.97|50.23|48.23|50.35|48.35|49.9|47.9|0
1746184200000|2025-05-02 11:10:00|50.24|48.24|50.24|48.24|50.32|48.32|50.07|48.07|0
1746184500000|2025-05-02 11:15:00|50.27|48.27|49.81|47.81|50.27|48.27|49.81|47.81|0
1746184800000|2025-05-02 11:20:00|49.8|47.8|50.25|48.25|50.34|48.34|49.71|47.71|0
1746185100000|2025-05-02 11:25:00|50.26|48.26|50.37|48.37|50.41|48.41|50.19|48.19|0
1746185400000|2025-05-02 11:30:00|50.35|48.35|50.76|48.76|50.8|48.8|50.26|48.26|0
1746185700000|2025-05-02 11:35:00|50.75|48.75|50.76|48.76|50.92|48.92|50.66|48.66|0
1746186000000|2025-05-02 11:40:00|50.77|48.77|50.58|48.58|50.84|48.84|50.5|48.5|0
1746186300000|2025-05-02 11:45:00|50.55|48.55|50.66|48.66|50.79|48.79|50.46|48.46|0
1746186600000|2025-05-02 11:50:00|50.69|48.69|50.87|48.87|50.9|48.9|50.44|48.44|0
1746186900000|2025-05-02 11:55:00|50.88|48.88|50.7|48.7|50.97|48.97|50.51|48.51|0
1746187200000|2025-05-02 12:00:00|50.67|48.67|50.56|48.56|50.9|48.9|50.5|48.5|0
1746187500000|2025-05-02 12:05:00|50.6|48.6|50.38|48.38|50.61|48.61|50.32|48.32|0
1746187800000|2025-05-02 12:10:00|50.41|48.41|50.26|48.26|50.45|48.45|50.13|48.13|0
1746188100000|2025-05-02 12:15:00|50.38|48.38|50.25|48.25|50.43|48.43|50.18|48.18|0
1746188400000|2025-05-02 12:20:00|50.27|48.27|49.88|47.88|50.3|48.3|49.85|47.85|0
1746188700000|2025-05-02 12:25:00|49.86|47.86|49.48|47.48|49.95|47.95|49.41|47.41|0
1746189000000|2025-05-02 12:30:00|49.5|47.5|47.06|45.06|49.51|47.51|46.02|44.02|0
1746189300000|2025-05-02 12:35:00|47.09|45.09|46.32|44.32|47.17|45.17|45.85|43.85|0
1746189600000|2025-05-02 12:40:00|46.34|44.34|46.87|44.87|47|45|46.34|44.34|0
1746189900000|2025-05-02 12:45:00|46.86|44.86|46.38|44.38|46.92|44.92|46.34|44.34|0
1746190200000|2025-05-02 12:50:00|46.39|44.39|45.86|43.86|46.67|44.67|45.85|43.85|0
1746190500000|2025-05-02 12:55:00|45.83|43.83|45.71|43.71|45.9|43.9|45.43|43.43|0
1746190800000|2025-05-02 13:00:00|45.72|43.72|45.72|43.72|45.91|43.91|45.44|43.44|0
1746191100000|2025-05-02 13:05:00|45.64|43.64|45.61|43.61|45.79|43.79|45.51|43.51|0
1746191400000|2025-05-02 13:10:00|45.68|43.68|45.34|43.34|45.7|43.7|45.1|43.1|0
1746191700000|2025-05-02 13:15:00|45.38|43.38|45.94|43.94|46.06|44.06|45.32|43.32|0
1746192000000|2025-05-02 13:20:00|45.97|43.97|46.28|43.68|46.3|44.18|45.82|43.68|0
1746192300000|2025-05-02 13:25:00|46.34|43.74|46.63|44.03|46.78|44.18|46.25|43.65|0
1746192600000|2025-05-02 13:30:00|46.35|44.35|46.39|44.39|46.55|44.55|45.73|43.73|0
1746192900000|2025-05-02 13:35:00|46.37|44.37|46.29|44.29|47.14|45.14|46.16|44.16|0
1746193200000|2025-05-02 13:40:00|46.31|44.31|46.42|44.42|46.79|44.79|46.12|44.12|0
1746193500000|2025-05-02 13:45:00|46.34|44.34|47.47|45.47|47.5|45.5|46.21|44.21|0
1746193800000|2025-05-02 13:50:00|47.45|45.45|47.26|45.26|48.31|46.31|47.11|45.11|0
1746194100000|2025-05-02 13:55:00|47.15|45.15|47.24|45.24|47.73|45.73|46.85|44.85|0
1746194400000|2025-05-02 14:00:00|47.23|45.23|46.75|44.75|47.53|45.53|46.15|44.15|0
1746194700000|2025-05-02 14:05:00|46.73|44.73|45.97|43.97|46.74|44.74|45.93|43.93|0
1746195000000|2025-05-02 14:10:00|45.99|43.99|45.69|43.69|46.22|44.22|45.65|43.65|0
1746195300000|2025-05-02 14:15:00|45.71|43.71|45.75|43.75|45.82|43.82|45.13|43.13|0
1746195600000|2025-05-02 14:20:00|45.69|43.69|45.85|43.85|46.3|44.3|45.69|43.69|0
1746195900000|2025-05-02 14:25:00|45.77|43.77|44.8|42.8|45.79|43.79|44.64|42.64|0
1746196200000|2025-05-02 14:30:00|44.77|42.77|45.23|43.23|45.7|43.7|44.73|42.73|0
1746196500000|2025-05-02 14:35:00|45.21|43.21|45.09|43.09|45.84|43.84|45.09|43.09|0
1746196800000|2025-05-02 14:40:00|45.15|43.15|45.75|43.75|45.99|43.99|45.08|43.08|0
1746197100000|2025-05-02 14:45:00|45.85|43.85|45.58|43.58|45.99|43.99|45.35|43.35|0
1746197400000|2025-05-02 14:50:00|45.68|43.68|45.6|43.6|46.17|44.17|45.43|43.43|0
1746197700000|2025-05-02 14:55:00|45.58|43.58|45.34|43.34|45.96|43.96|45.28|43.28|0
1746198000000|2025-05-02 15:00:00|45.36|43.36|45.4|43.4|45.64|43.64|44.99|42.99|0
1746198300000|2025-05-02 15:05:00|45.38|43.38|45.69|43.69|45.69|43.69|45.17|43.17|0
1746198600000|2025-05-02 15:10:00|45.63|43.63|45.44|43.44|45.81|43.81|45.39|43.39|0
1746198900000|2025-05-02 15:15:00|45.46|43.46|45.41|43.41|45.57|43.57|45.01|43.01|0
1746199200000|2025-05-02 15:20:00|45.43|43.43|45.78|43.78|45.93|43.93|45.39|43.39|0
1746199500000|2025-05-02 15:25:00|45.73|43.73|46.18|44.18|46.34|44.34|45.73|43.73|0
1746199800000|2025-05-02 15:30:00|46.2|44.2|45.5|43.5|46.35|44.35|45.47|43.47|0
1746200100000|2025-05-02 15:35:00|45.48|43.48|45.11|43.11|45.71|43.71|45.11|43.11|0
1746200400000|2025-05-02 15:40:00|45.14|43.14|45.03|43.03|45.23|43.23|44.93|42.93|0
1746200700000|2025-05-02 15:45:00|45.06|43.06|44.89|42.89|45.13|43.13|44.71|42.71|0
1746201000000|2025-05-02 15:50:00|44.91|42.91|45.12|43.12|45.31|43.31|44.79|42.79|0
1746201300000|2025-05-02 15:55:00|45.1|43.1|44.86|42.86|45.1|43.1|44.69|42.69|0
1746201600000|2025-05-02 16:00:00|44.82|42.82|43.99|41.99|44.91|42.91|43.58|41.58|0
1746201900000|2025-05-02 16:05:00|44.03|42.03|44.33|42.33|44.45|42.45|43.8|41.8|0
1746202200000|2025-05-02 16:10:00|44.35|42.35|43.88|41.88|44.52|42.52|43.7|41.7|0
1746202500000|2025-05-02 16:15:00|43.84|41.84|44.15|42.15|44.41|42.41|43.84|41.84|0
1746202800000|2025-05-02 16:20:00|44.13|42.13|44.42|42.42|44.48|42.48|44.1|42.1|0
1746203100000|2025-05-02 16:25:00|44.46|42.46|44.48|42.48|44.54|42.54|44.16|42.16|0
1746203400000|2025-05-02 16:30:00|44.5|42.5|44.21|42.21|44.5|42.5|44.04|42.04|0
1746203700000|2025-05-02 16:35:00|44.22|42.22|43.73|41.73|44.47|42.47|43.65|41.65|0
1746204000000|2025-05-02 16:40:00|43.71|41.71|43.56|41.56|44.1|42.1|43.56|41.56|0
1746204300000|2025-05-02 16:45:00|43.58|41.58|43.7|41.7|43.96|41.96|43.56|41.56|0
1746204600000|2025-05-02 16:50:00|43.68|41.68|43.77|41.77|44.04|42.04|43.59|41.59|0
1746204900000|2025-05-02 16:55:00|43.75|41.75|43.8|41.8|43.87|41.87|43.6|41.6|0
1746205200000|2025-05-02 17:00:00|43.76|41.76|43.84|41.84|44.11|42.11|43.68|41.68|0
1746205500000|2025-05-02 17:05:00|43.82|41.82|44.34|42.34|44.46|42.46|43.72|41.72|0
1746205800000|2025-05-02 17:10:00|44.32|42.32|44.25|42.25|44.63|42.63|44.19|42.19|0
1746206100000|2025-05-02 17:15:00|44.23|42.23|44.33|42.33|44.55|42.55|44.14|42.14|0
1746206400000|2025-05-02 17:20:00|44.31|42.31|44.41|42.41|44.55|42.55|43.92|41.92|0
1746206700000|2025-05-02 17:25:00|44.37|42.37|44.11|42.11|44.51|42.51|43.95|41.95|0
1746207000000|2025-05-02 17:30:00|44.13|42.13|44.5|42.5|44.51|42.51|44.01|42.01|0
1746207300000|2025-05-02 17:35:00|44.48|42.48|44.08|42.08|44.52|42.52|44.04|42.04|0
1746207600000|2025-05-02 17:40:00|44.06|42.06|43.94|41.94|44.42|42.42|43.88|41.88|0
1746207900000|2025-05-02 17:45:00|43.92|41.92|44.03|42.03|44.06|42.06|43.54|41.54|0
1746208200000|2025-05-02 17:50:00|44.04|42.04|43.75|41.75|44.21|42.21|43.62|41.62|0
1746208500000|2025-05-02 17:55:00|43.74|41.74|43.8|41.8|43.92|41.92|43.72|41.72|0
1746208800000|2025-05-02 18:00:00|43.84|41.84|43.46|41.46|43.86|41.86|43.46|41.46|0
1746209100000|2025-05-02 18:05:00|43.48|41.48|43.27|41.27|43.48|41.48|43.18|41.18|0
1746209400000|2025-05-02 18:10:00|43.28|41.28|42.99|40.99|43.3|41.3|42.97|40.97|0
1746209700000|2025-05-02 18:15:00|43|41|42.97|40.97|43.08|41.08|42.85|40.85|0
1746210000000|2025-05-02 18:20:00|43.01|41.01|43.02|41.02|43.2|41.2|42.87|40.87|0
1746210300000|2025-05-02 18:25:00|43.05|41.05|42.99|40.99|43.11|41.11|42.89|40.89|0
1746210600000|2025-05-02 18:30:00|42.97|40.97|42.81|40.81|42.99|40.99|42.81|40.81|0
1746210900000|2025-05-02 18:35:00|42.83|40.83|42.69|40.69|42.94|40.94|42.56|40.56|0
1746211200000|2025-05-02 18:40:00|42.67|40.67|42.73|40.73|42.94|40.94|42.6|40.6|0
1746211500000|2025-05-02 18:45:00|42.75|40.75|43.63|41.63|43.73|41.73|42.72|40.72|0
1746211800000|2025-05-02 18:50:00|43.65|41.65|43.29|41.29|43.91|41.91|43.2|41.2|0
1746212100000|2025-05-02 18:55:00|43.31|41.31|43.41|41.41|43.49|41.49|43.05|41.05|0
1746212400000|2025-05-02 19:00:00|43.47|41.47|43.9|41.9|43.9|41.9|43.31|41.31|0
1746212700000|2025-05-02 19:05:00|43.88|41.88|43.57|41.57|44.12|42.12|43.5|41.5|0
1746213000000|2025-05-02 19:10:00|43.59|41.59|43.73|41.73|44.01|42.01|43.55|41.55|0
1746213300000|2025-05-02 19:15:00|43.77|41.77|43.24|41.24|43.79|41.79|43.17|41.17|0
1746213600000|2025-05-02 19:20:00|43.26|41.26|42.93|40.93|43.26|41.26|42.69|40.69|0
1746213900000|2025-05-02 19:25:00|42.95|40.95|43.01|41.01|43.03|41.03|42.78|40.78|0
1746214200000|2025-05-02 19:30:00|43.03|41.03|43.13|41.13|43.44|41.44|42.92|40.92|0
1746214500000|2025-05-02 19:35:00|43.17|41.17|43.06|41.06|43.54|41.54|42.99|40.99|0
1746214800000|2025-05-02 19:40:00|43.05|41.05|43.12|41.12|43.28|41.28|42.87|40.87|0
1746215100000|2025-05-02 19:45:00|43.1|41.1|43.85|41.85|44.13|42.13|42.99|40.99|0
1746215400000|2025-05-02 19:50:00|43.42|41.42|43.03|41.03|43.72|41.72|42.68|40.68|0
1746215700000|2025-05-02 19:55:00|43.09|41.09|43.49|41.49|43.73|41.73|43.01|41.01|0
1746216000000|2025-05-02 20:00:00|43.53|41.53|43.19|41.19|43.71|41.71|43.16|41.16|0
1746216300000|2025-05-02 20:05:00|43.17|41.17|42.89|40.89|43.21|41.21|42.86|40.86|0
1746216600000|2025-05-02 20:10:00|42.93|40.93|43.29|41.29|43.43|41.43|42.88|40.88|0
1746404700000|2025-05-05 00:25:00|45.9|43.9|45.57|43.57|46|44|45.53|43.53|0
1746405000000|2025-05-05 00:30:00|45.56|43.56|45.74|43.74|45.82|43.82|45.52|43.52|0
1746405300000|2025-05-05 00:35:00|45.75|43.75|45.77|43.77|45.87|43.87|45.67|43.67|0
1746405600000|2025-05-05 00:40:00|45.76|43.76|45.84|43.84|45.92|43.92|45.65|43.65|0
1746405900000|2025-05-05 00:45:00|45.85|43.85|45.68|43.68|45.89|43.89|45.62|43.62|0
1746406200000|2025-05-05 00:50:00|45.71|43.71|45.58|43.58|45.86|43.86|45.57|43.57|0
1746406500000|2025-05-05 00:55:00|45.6|43.6|45.77|43.77|45.84|43.84|45.57|43.57|0
1746406800000|2025-05-05 01:00:00|45.79|43.79|45.91|43.91|45.99|43.99|45.77|43.77|0
1746407100000|2025-05-05 01:05:00|45.88|43.88|46.24|44.24|46.34|44.34|45.82|43.82|0
1746407400000|2025-05-05 01:10:00|46.23|44.23|46.23|44.23|46.41|44.41|46.2|44.2|0
1746407700000|2025-05-05 01:15:00|46.24|44.24|46.22|44.22|46.24|44.24|46.1|44.1|0
1746408000000|2025-05-05 01:20:00|46.2|44.2|46.26|44.26|46.33|44.33|46.2|44.2|0
1746408300000|2025-05-05 01:25:00|46.21|44.21|46.52|44.52|46.52|44.52|46.21|44.21|0
1746408600000|2025-05-05 01:30:00|46.54|44.54|46.56|44.56|46.67|44.67|46.43|44.43|0
1746408900000|2025-05-05 01:35:00|46.58|44.58|46.78|44.78|46.86|44.86|46.37|44.37|0
1746409200000|2025-05-05 01:40:00|46.76|44.76|47.16|45.16|47.31|45.31|46.66|44.66|0
1746409500000|2025-05-05 01:45:00|47.14|45.14|47.36|45.36|47.37|45.37|47.1|45.1|0
1746409800000|2025-05-05 01:50:00|47.34|45.34|47.5|45.5|47.77|45.77|47.22|45.22|0
1746410100000|2025-05-05 01:55:00|47.52|45.52|48.07|46.07|48.3|46.3|47.52|45.52|0
1746410400000|2025-05-05 02:00:00|48.09|46.09|48.05|46.05|48.17|46.17|47.86|45.86|0
1746410700000|2025-05-05 02:05:00|48.07|46.07|48.04|46.04|48.18|46.18|47.86|45.86|0
1746411000000|2025-05-05 02:10:00|48.01|46.01|47.65|45.65|48.08|46.08|47.62|45.62|0
1746411300000|2025-05-05 02:15:00|47.67|45.67|47.2|45.2|47.72|45.72|47.18|45.18|0
1746411600000|2025-05-05 02:20:00|47.21|45.21|47.31|45.31|47.41|45.41|47.16|45.16|0
1746411900000|2025-05-05 02:25:00|47.39|45.39|47.47|45.47|47.5|45.5|47.33|45.33|0
1746412200000|2025-05-05 02:30:00|47.45|45.45|47.47|45.47|47.51|45.51|47.26|45.26|0
1746412500000|2025-05-05 02:35:00|47.45|45.45|47.34|45.34|47.58|45.58|47.34|45.34|0
1746412800000|2025-05-05 02:40:00|47.47|45.47|47.44|45.44|47.58|45.58|47.34|45.34|0
1746413100000|2025-05-05 02:45:00|47.42|45.42|47.28|45.28|47.47|45.47|47.19|45.19|0
1746413400000|2025-05-05 02:50:00|47.3|45.3|47.29|45.29|47.36|45.36|47.23|45.23|0
1746413700000|2025-05-05 02:55:00|47.27|45.27|47.51|45.51|47.51|45.51|47.21|45.21|0
1746414000000|2025-05-05 03:00:00|47.5|45.5|47.47|45.47|47.65|45.65|47.43|45.43|0
1746414300000|2025-05-05 03:05:00|47.51|45.51|47.37|45.37|47.52|45.52|47.33|45.33|0
1746414600000|2025-05-05 03:10:00|47.47|45.47|47.34|45.34|47.47|45.47|47.18|45.18|0
1746414900000|2025-05-05 03:15:00|47.38|45.38|47.54|45.54|47.65|45.65|47.3|45.3|0
1746415200000|2025-05-05 03:20:00|47.5|45.5|47.73|45.73|47.8|45.8|47.28|45.28|0
1746415500000|2025-05-05 03:25:00|47.76|45.76|47.75|45.75|47.79|45.79|47.6|45.6|0
1746415800000|2025-05-05 03:30:00|47.76|45.76|47.69|45.69|47.81|45.81|47.61|45.61|0
1746416100000|2025-05-05 03:35:00|47.66|45.66|47.1|45.1|47.69|45.69|47.05|45.05|0
1746416400000|2025-05-05 03:40:00|47.11|45.11|46.92|44.92|47.13|45.13|46.74|44.74|0
1746416700000|2025-05-05 03:45:00|46.94|44.94|47.2|45.2|47.3|45.3|46.94|44.94|0
1746417000000|2025-05-05 03:50:00|47.22|45.22|47.04|45.04|47.22|45.22|47.02|45.02|0
1746417300000|2025-05-05 03:55:00|47.06|45.06|47.09|45.09|47.15|45.15|46.96|44.96|0
1746417600000|2025-05-05 04:00:00|47.12|45.12|47.19|45.19|47.41|45.41|47.07|45.07|0
1746417900000|2025-05-05 04:05:00|47.18|45.18|47.55|45.55|47.69|45.69|47.13|45.13|0
1746418200000|2025-05-05 04:10:00|47.54|45.54|47.38|45.38|47.87|45.87|47.32|45.32|0
1746418500000|2025-05-05 04:15:00|47.32|45.32|47.54|45.54|47.7|45.7|47.31|45.31|0
1746418800000|2025-05-05 04:20:00|47.57|45.57|47.34|45.34|47.57|45.57|47.3|45.3|0
1746419100000|2025-05-05 04:25:00|47.33|45.33|47.53|45.53|47.59|45.59|47.33|45.33|0
1746419400000|2025-05-05 04:30:00|47.55|45.55|47.33|45.33|47.55|45.55|47.24|45.24|0
1746419700000|2025-05-05 04:35:00|47.32|45.32|47.31|45.31|47.44|45.44|47.28|45.28|0
1746420000000|2025-05-05 04:40:00|47.28|45.28|47.32|45.32|47.45|45.45|47.27|45.27|0
1746420300000|2025-05-05 04:45:00|47.28|45.28|47.3|45.3|47.44|45.44|47.23|45.23|0
1746420600000|2025-05-05 04:50:00|47.32|45.32|47.64|45.64|47.64|45.64|47.27|45.27|0
1746420900000|2025-05-05 04:55:00|47.66|45.66|47.6|45.6|47.69|45.69|47.51|45.51|0
1746421200000|2025-05-05 05:00:00|47.5|45.5|47.11|45.11|47.51|45.51|47.03|45.03|0
1746421500000|2025-05-05 05:05:00|47.1|45.1|47.1|45.1|47.24|45.24|46.8|44.8|0
1746421800000|2025-05-05 05:10:00|47.11|45.11|46.7|44.7|47.18|45.18|46.68|44.68|0
1746422100000|2025-05-05 05:15:00|46.71|44.71|47|45|47.08|45.08|46.71|44.71|0
1746422400000|2025-05-05 05:20:00|47.03|45.03|46.98|44.98|47.06|45.06|46.88|44.88|0
1746422700000|2025-05-05 05:25:00|47|45|46.9|44.9|47|45|46.89|44.89|0
1746423000000|2025-05-05 05:30:00|46.89|44.89|46.85|44.85|46.98|44.98|46.79|44.79|0
1746423300000|2025-05-05 05:35:00|46.84|44.84|47.01|45.01|47.09|45.09|46.69|44.69|0
1746423600000|2025-05-05 05:40:00|47|45|47.05|45.05|47.1|45.1|46.52|44.52|0
1746423900000|2025-05-05 05:45:00|47.06|45.06|47.09|45.09|47.13|45.13|46.99|44.99|0
1746424200000|2025-05-05 05:50:00|47.12|45.12|47.03|45.03|47.16|45.16|46.84|44.84|0
1746424500000|2025-05-05 05:55:00|47.02|45.02|46.93|44.93|47.09|45.09|46.88|44.88|0
1746424800000|2025-05-05 06:00:00|46.91|44.91|46.55|44.55|46.91|44.91|46.38|44.38|0
1746425100000|2025-05-05 06:05:00|46.2|44.2|46.77|44.77|46.82|44.82|46.19|44.19|0
1746425400000|2025-05-05 06:10:00|46.78|44.78|46.68|44.68|46.86|44.86|46.59|44.59|0
1746425700000|2025-05-05 06:15:00|46.67|44.67|46.6|44.6|46.73|44.73|46.58|44.58|0
1746426000000|2025-05-05 06:20:00|46.67|44.67|46.6|44.6|46.76|44.76|46.54|44.54|0
1746426300000|2025-05-05 06:25:00|46.61|44.61|46.44|44.44|46.68|44.68|46.43|44.43|0
1746426600000|2025-05-05 06:30:00|46.45|44.45|46.46|44.46|46.56|44.56|46.33|44.33|0
1746426900000|2025-05-05 06:35:00|46.44|44.44|46.17|44.17|46.45|44.45|46.16|44.16|0
1746427200000|2025-05-05 06:40:00|46.15|44.15|46.16|44.16|46.26|44.26|45.97|43.97|0
1746427500000|2025-05-05 06:45:00|46.18|44.18|46.41|44.41|46.42|44.42|46.18|44.18|0
1746427800000|2025-05-05 06:50:00|46.42|44.42|46.46|44.46|46.66|44.66|46.41|44.41|0
1746428100000|2025-05-05 06:55:00|46.47|44.47|46.65|44.65|46.75|44.75|46.43|44.43|0
1746428400000|2025-05-05 07:00:00|46.64|44.64|46.74|44.74|46.84|44.84|46.6|44.6|0
1746428700000|2025-05-05 07:05:00|46.76|44.76|46.66|44.66|46.83|44.83|46.64|44.64|0
1746429000000|2025-05-05 07:10:00|46.65|44.65|46.54|44.54|46.69|44.69|46.42|44.42|0
1746429300000|2025-05-05 07:15:00|46.52|44.52|46.82|44.82|47.03|45.03|46.49|44.49|0
1746429600000|2025-05-05 07:20:00|46.83|44.83|46.49|44.49|46.87|44.87|46.46|44.46|0
1746429900000|2025-05-05 07:25:00|46.51|44.51|46.74|44.74|46.78|44.78|46.45|44.45|0
1746430200000|2025-05-05 07:30:00|46.72|44.72|46.5|44.5|46.77|44.77|46.48|44.48|0
1746430500000|2025-05-05 07:35:00|46.52|44.52|46.74|44.74|46.89|44.89|46.45|44.45|0
1746430800000|2025-05-05 07:40:00|46.73|44.73|46.63|44.63|46.73|44.73|46.51|44.51|0
1746431100000|2025-05-05 07:45:00|46.68|44.68|46.64|44.64|46.69|44.69|46.5|44.5|0
1746431400000|2025-05-05 07:50:00|46.59|44.59|46.52|44.52|46.82|44.82|46.48|44.48|0
1746431700000|2025-05-05 07:55:00|46.53|44.53|46.59|44.59|46.64|44.64|46.44|44.44|0
1746432000000|2025-05-05 08:00:00|46.62|44.62|46.23|44.23|46.64|44.64|46.15|44.15|0
1746432300000|2025-05-05 08:05:00|46.26|44.26|46.47|44.47|46.61|44.61|46.22|44.22|0
1746432600000|2025-05-05 08:10:00|46.46|44.46|46.4|44.4|46.5|44.5|46.26|44.26|0
1746432900000|2025-05-05 08:15:00|46.41|44.41|46.22|44.22|46.64|44.64|46.21|44.21|0
1746433200000|2025-05-05 08:20:00|46.2|44.2|46.33|44.33|46.37|44.37|46.18|44.18|0
1746433500000|2025-05-05 08:25:00|46.36|44.36|46.47|44.47|46.58|44.58|46.24|44.24|0
1746433800000|2025-05-05 08:30:00|46.51|44.51|46.77|44.77|47|45|46.51|44.51|0
1746434100000|2025-05-05 08:35:00|46.76|44.76|47.01|45.01|47.14|45.14|46.74|44.74|0
1746434400000|2025-05-05 08:40:00|47.04|45.04|47.08|45.08|47.22|45.22|47.01|45.01|0
1746434700000|2025-05-05 08:45:00|47.04|45.04|47.36|45.36|47.36|45.36|47|45|0
1746435000000|2025-05-05 08:50:00|47.34|45.34|47.92|45.92|48.06|46.06|47.27|45.27|0
1746435300000|2025-05-05 08:55:00|47.95|45.95|47.62|45.62|48.02|46.02|47.42|45.42|0
1746435600000|2025-05-05 09:00:00|47.67|45.67|47.52|45.52|47.72|45.72|47.45|45.45|0
1746435900000|2025-05-05 09:05:00|47.54|45.54|47.99|45.99|48.07|46.07|47.52|45.52|0
1746436200000|2025-05-05 09:10:00|48.01|46.01|47.9|45.9|48.06|46.06|47.77|45.77|0
1746436500000|2025-05-05 09:15:00|47.92|45.92|47.64|45.64|48.02|46.02|47.59|45.59|0
1746436800000|2025-05-05 09:20:00|47.62|45.62|47.11|45.11|47.67|45.67|47.1|45.1|0
1746437100000|2025-05-05 09:25:00|47.12|45.12|47.2|45.2|47.31|45.31|47.1|45.1|0
1746437400000|2025-05-05 09:30:00|47.21|45.21|47|45|47.23|45.23|46.92|44.92|0
1746437700000|2025-05-05 09:35:00|46.97|44.97|46.87|44.87|47.19|45.19|46.87|44.87|0
1746438000000|2025-05-05 09:40:00|46.89|44.89|47.08|45.08|47.16|45.16|46.89|44.89|0
1746438300000|2025-05-05 09:45:00|47.09|45.09|46.77|44.77|47.12|45.12|46.71|44.71|0
1746438600000|2025-05-05 09:50:00|46.79|44.79|46.87|44.87|46.87|44.87|46.65|44.65|0
1746438900000|2025-05-05 09:55:00|46.91|44.91|46.98|44.98|47.05|45.05|46.84|44.84|0
1746439200000|2025-05-05 10:00:00|47|45|47.02|45.02|47.15|45.15|46.78|44.78|0
1746439500000|2025-05-05 10:05:00|47.03|45.03|46.98|44.98|47.23|45.23|46.88|44.88|0
1746439800000|2025-05-05 10:10:00|47|45|46.83|44.83|47.03|45.03|46.72|44.72|0
1746440100000|2025-05-05 10:15:00|46.84|44.84|47.04|45.04|47.05|45.05|46.73|44.73|0
1746440400000|2025-05-05 10:20:00|47.03|45.03|46.89|44.89|47.08|45.08|46.86|44.86|0
1746440700000|2025-05-05 10:25:00|46.87|44.87|47.12|45.12|47.19|45.19|46.83|44.83|0
1746441000000|2025-05-05 10:30:00|47.15|45.15|47.02|45.02|47.32|45.32|46.98|44.98|0
1746441300000|2025-05-05 10:35:00|47.06|45.06|47.13|45.13|47.19|45.19|46.98|44.98|0
1746441600000|2025-05-05 10:40:00|47.14|45.14|47.27|45.27|47.33|45.33|47.02|45.02|0
1746441900000|2025-05-05 10:45:00|47.28|45.28|47.11|45.11|47.35|45.35|46.93|44.93|0
1746442200000|2025-05-05 10:50:00|47.12|45.12|46.72|44.72|47.15|45.15|46.69|44.69|0
1746442500000|2025-05-05 10:55:00|46.74|44.74|46.76|44.76|46.85|44.85|46.71|44.71|0
1746442800000|2025-05-05 11:00:00|46.74|44.74|46.75|44.75|46.93|44.93|46.63|44.63|0
1746443100000|2025-05-05 11:05:00|46.77|44.77|46.81|44.81|46.87|44.87|46.71|44.71|0
1746443400000|2025-05-05 11:10:00|46.77|44.77|46.62|44.62|46.81|44.81|46.54|44.54|0
1746443700000|2025-05-05 11:15:00|46.65|44.65|46.66|44.66|46.79|44.79|46.61|44.61|0
1746444000000|2025-05-05 11:20:00|46.64|44.64|46.68|44.68|46.89|44.89|46.64|44.64|0
1746444300000|2025-05-05 11:25:00|46.69|44.69|46.81|44.81|46.91|44.91|46.66|44.66|0
1746444600000|2025-05-05 11:30:00|46.83|44.83|46.82|44.82|47.17|45.17|46.57|44.57|0
1746444900000|2025-05-05 11:35:00|46.8|44.8|47.24|45.24|47.31|45.31|46.8|44.8|0
1746445200000|2025-05-05 11:40:00|47.25|45.25|47.29|45.29|47.59|45.59|47.21|45.21|0
1746445500000|2025-05-05 11:45:00|47.27|45.27|47.12|45.12|47.27|45.27|47.02|45.02|0
1746445800000|2025-05-05 11:50:00|47.14|45.14|47.13|45.13|47.22|45.22|47.07|45.07|0
1746446100000|2025-05-05 11:55:00|47.15|45.15|47.14|45.14|47.39|45.39|47.13|45.13|0
1746446400000|2025-05-05 12:00:00|47.09|45.09|47.26|45.26|47.35|45.35|47.06|45.06|0
1746446700000|2025-05-05 12:05:00|47.28|45.28|46.71|44.71|47.29|45.29|46.71|44.71|0
1746447000000|2025-05-05 12:10:00|46.7|44.7|46.67|44.67|46.86|44.86|46.47|44.47|0
1746447300000|2025-05-05 12:15:00|46.59|44.59|46.74|44.74|46.85|44.85|46.51|44.51|0
1746447600000|2025-05-05 12:20:00|46.76|44.76|46.59|44.59|46.79|44.79|46.55|44.55|0
1746447900000|2025-05-05 12:25:00|46.6|44.6|46.64|44.64|46.75|44.75|46.46|44.46|0
1746448200000|2025-05-05 12:30:00|46.62|44.62|46.72|44.72|46.8|44.8|46.56|44.56|0
1746448500000|2025-05-05 12:35:00|46.73|44.73|46.78|44.78|46.87|44.87|46.68|44.68|0
1746448800000|2025-05-05 12:40:00|46.8|44.8|46.83|44.83|46.88|44.88|46.56|44.56|0
1746449100000|2025-05-05 12:45:00|46.85|44.85|46.87|44.87|47.03|45.03|46.8|44.8|0
1746449400000|2025-05-05 12:50:00|46.88|44.88|46.6|44.6|46.89|44.89|46.52|44.52|0
1746449700000|2025-05-05 12:55:00|46.56|44.56|46.49|44.49|46.57|44.57|46.39|44.39|0
1746450000000|2025-05-05 13:00:00|46.5|44.5|46.48|44.48|46.6|44.6|45.97|43.97|0
1746450300000|2025-05-05 13:05:00|46.5|44.5|46.55|44.55|46.59|44.59|46.28|44.28|0
1746450600000|2025-05-05 13:10:00|46.53|44.53|46.58|44.58|46.61|44.61|46.18|44.18|0
1746450900000|2025-05-05 13:15:00|46.56|44.56|46.57|44.57|46.64|44.64|46.47|44.47|0
1746451200000|2025-05-05 13:20:00|46.55|44.55|46.88|44.28|46.88|44.61|46.47|44.24|0
1746451500000|2025-05-05 13:25:00|46.99|44.39|46.85|44.25|47.05|44.45|46.66|44.06|0
1746451800000|2025-05-05 13:30:00|46.11|44.11|46.17|44.17|46.84|44.84|46.02|44.02|0
1746452100000|2025-05-05 13:35:00|46.19|44.19|46.47|44.47|46.54|44.54|45.9|43.9|0
1746452400000|2025-05-05 13:40:00|46.52|44.52|46.56|44.56|47.17|45.17|46.3|44.3|0
1746452700000|2025-05-05 13:45:00|46.54|44.54|46.64|44.64|47.03|45.03|46.39|44.39|0
1746453000000|2025-05-05 13:50:00|46.55|44.55|47|45|47.61|45.61|46.55|44.55|0
1746453300000|2025-05-05 13:55:00|46.96|44.96|46.01|44.01|47.06|45.06|45.94|43.94|0
1746453600000|2025-05-05 14:00:00|45.5|43.5|45.97|43.97|46.03|44.03|44.88|42.88|0
1746453900000|2025-05-05 14:05:00|46.01|44.01|45.54|43.54|46.57|44.57|45.37|43.37|0
1746454200000|2025-05-05 14:10:00|45.44|43.44|45.59|43.59|45.77|43.77|45.2|43.2|0
1746454500000|2025-05-05 14:15:00|45.57|43.57|44.95|42.95|45.79|43.79|44.82|42.82|0
1746454800000|2025-05-05 14:20:00|44.88|42.88|45.54|43.54|45.64|43.64|44.83|42.83|0
1746455100000|2025-05-05 14:25:00|45.56|43.56|44.99|42.99|45.56|43.56|44.84|42.84|0
1746455400000|2025-05-05 14:30:00|44.97|42.97|45.54|43.54|45.56|43.56|44.93|42.93|0
1746455700000|2025-05-05 14:35:00|45.56|43.56|44.33|42.33|45.69|43.69|44.23|42.23|0
1746456000000|2025-05-05 14:40:00|44.31|42.31|44.09|42.09|44.46|42.46|43.89|41.89|0
1746456300000|2025-05-05 14:45:00|44.11|42.11|43.86|41.86|44.23|42.23|43.74|41.74|0
1746456600000|2025-05-05 14:50:00|43.87|41.87|43.48|41.48|44.08|42.08|43.48|41.48|0
1746456900000|2025-05-05 14:55:00|43.51|41.51|43.12|41.12|43.54|41.54|43.02|41.02|0
1746457200000|2025-05-05 15:00:00|43.16|41.16|43.09|41.09|43.28|41.28|42.96|40.96|0
1746457500000|2025-05-05 15:05:00|43.1|41.1|43.49|41.49|43.59|41.59|43.03|41.03|0
1746457800000|2025-05-05 15:10:00|43.48|41.48|43.64|41.64|43.72|41.72|43.25|41.25|0
1746458100000|2025-05-05 15:15:00|43.66|41.66|43.46|41.46|43.8|41.8|43.46|41.46|0
1746458400000|2025-05-05 15:20:00|43.5|41.5|43.37|41.37|43.61|41.61|43.21|41.21|0
1746458700000|2025-05-05 15:25:00|43.39|41.39|43.68|41.68|43.93|41.93|43.39|41.39|0
1746459000000|2025-05-05 15:30:00|43.66|41.66|44.04|42.04|44.04|42.04|43.4|41.4|0
1746459300000|2025-05-05 15:35:00|44.06|42.06|44.46|42.46|44.5|42.5|43.96|41.96|0
1746459600000|2025-05-05 15:40:00|44.43|42.43|43.96|41.96|44.43|42.43|43.86|41.86|0
1746459900000|2025-05-05 15:45:00|43.98|41.98|44.06|42.06|44.06|42.06|43.59|41.59|0
1746460200000|2025-05-05 15:50:00|44.08|42.08|43.4|41.4|44.08|42.08|43.36|41.36|0
1746460500000|2025-05-05 15:55:00|43.42|41.42|43.58|41.58|43.7|41.7|43.4|41.4|0
1746460800000|2025-05-05 16:00:00|43.6|41.6|43.02|41.02|43.71|41.71|42.97|40.97|0
1746461100000|2025-05-05 16:05:00|43.04|41.04|43.05|41.05|43.12|41.12|42.75|40.75|0
1746461400000|2025-05-05 16:10:00|43.07|41.07|42.98|40.98|43.11|41.11|42.74|40.74|0
1746461700000|2025-05-05 16:15:00|42.99|40.99|42.85|40.85|43.09|41.09|42.76|40.76|0
1746462000000|2025-05-05 16:20:00|42.83|40.83|42.82|40.82|42.97|40.97|42.72|40.72|0
1746462300000|2025-05-05 16:25:00|42.84|40.84|42.75|40.75|43.05|41.05|42.58|40.58|0
1746462600000|2025-05-05 16:30:00|42.77|40.77|43.02|41.02|43.17|41.17|42.67|40.67|0
1746462900000|2025-05-05 16:35:00|43|41|42.79|40.79|43.01|41.01|42.74|40.74|0
1746463200000|2025-05-05 16:40:00|42.62|40.62|42.44|40.44|42.64|40.64|42.31|40.31|0
1746463500000|2025-05-05 16:45:00|42.46|40.46|42.43|40.43|42.56|40.56|42.36|40.36|0
1746463800000|2025-05-05 16:50:00|42.45|40.45|42.4|40.4|42.54|40.54|42.24|40.24|0
1746464100000|2025-05-05 16:55:00|42.35|40.35|42.69|40.69|42.76|40.76|42.31|40.31|0
1746464400000|2025-05-05 17:00:00|42.72|40.72|42.91|40.91|43.07|41.07|42.68|40.68|0
1746464700000|2025-05-05 17:05:00|42.89|40.89|42.9|40.9|42.98|40.98|42.8|40.8|0
1746465000000|2025-05-05 17:10:00|42.92|40.92|43.05|41.05|43.05|41.05|42.66|40.66|0
1746465300000|2025-05-05 17:15:00|43.11|41.11|43.23|41.23|43.39|41.39|43.1|41.1|0
1746465600000|2025-05-05 17:20:00|43.25|41.25|43.38|41.38|43.44|41.44|43.18|41.18|0
1746465900000|2025-05-05 17:25:00|43.4|41.4|43.18|41.18|43.49|41.49|43.13|41.13|0
1746466200000|2025-05-05 17:30:00|43.16|41.16|42.85|40.85|43.26|41.26|42.65|40.65|0
1746466500000|2025-05-05 17:35:00|42.81|40.81|42.65|40.65|42.83|40.83|42.53|40.53|0
1746466800000|2025-05-05 17:40:00|42.66|40.66|42.81|40.81|42.85|40.85|42.64|40.64|0
1746467100000|2025-05-05 17:45:00|42.83|40.83|42.46|40.46|42.83|40.83|42.34|40.34|0
1746467400000|2025-05-05 17:50:00|42.5|40.5|42.54|40.54|42.61|40.61|42.3|40.3|0
1746467700000|2025-05-05 17:55:00|42.53|40.53|42.81|40.81|42.83|40.83|42.53|40.53|0
1746468000000|2025-05-05 18:00:00|42.83|40.83|42.5|40.5|42.88|40.88|42.46|40.46|0
1746468300000|2025-05-05 18:05:00|42.48|40.48|42.37|40.37|42.48|40.48|42.2|40.2|0
1746468600000|2025-05-05 18:10:00|42.38|40.38|42.22|40.22|42.42|40.42|42.16|40.16|0
1746468900000|2025-05-05 18:15:00|42.2|40.2|42.44|40.44|42.47|40.47|42.18|40.18|0
1746469200000|2025-05-05 18:20:00|42.46|40.46|42.26|40.26|42.46|40.46|42.21|40.21|0
1746469500000|2025-05-05 18:25:00|42.24|40.24|42.27|40.27|42.38|40.38|42.13|40.13|0
1746469800000|2025-05-05 18:30:00|42.31|40.31|42.07|40.07|42.33|40.33|41.99|39.99|0
1746470100000|2025-05-05 18:35:00|42.09|40.09|41.97|39.97|42.15|40.15|41.94|39.94|0
1746470400000|2025-05-05 18:40:00|41.95|39.95|41.95|39.95|42.03|40.03|41.8|39.8|0
1746470700000|2025-05-05 18:45:00|41.93|39.93|42.04|40.04|42.14|40.14|41.93|39.93|0
1746471000000|2025-05-05 18:50:00|42.06|40.06|42.2|40.2|42.31|40.31|42|40|0
1746471300000|2025-05-05 18:55:00|42.22|40.22|42.48|40.48|42.56|40.56|42.21|40.21|0
1746471600000|2025-05-05 19:00:00|42.5|40.5|42.72|40.72|43.08|41.08|42.48|40.48|0
1746471900000|2025-05-05 19:05:00|42.68|40.68|42.91|40.91|42.94|40.94|42.42|40.42|0
1746472200000|2025-05-05 19:10:00|42.93|40.93|43.04|41.04|43.15|41.15|42.81|40.81|0
1746472500000|2025-05-05 19:15:00|43.02|41.02|43|41|43.05|41.05|42.71|40.71|0
1746472800000|2025-05-05 19:20:00|43.02|41.02|43.48|41.48|43.72|41.72|42.96|40.96|0
1746473100000|2025-05-05 19:25:00|43.5|41.5|43.41|41.41|43.61|41.61|43.2|41.2|0
1746473400000|2025-05-05 19:30:00|43.46|41.46|43.38|41.38|43.5|41.5|43.28|41.28|0
1746473700000|2025-05-05 19:35:00|43.44|41.44|43.27|41.27|43.44|41.44|42.96|40.96|0
1746474000000|2025-05-05 19:40:00|43.29|41.29|43.71|41.71|43.94|41.94|43.11|41.11|0
1746474300000|2025-05-05 19:45:00|43.73|41.73|44.05|42.05|44.42|42.42|43.69|41.69|0
1746474600000|2025-05-05 19:50:00|44.03|42.03|44.85|42.85|45.08|43.08|43.85|41.85|0
1746474900000|2025-05-05 19:55:00|44.75|42.75|44.8|42.8|45.18|43.18|44.7|42.7|0
1746475200000|2025-05-05 20:00:00|44.65|42.65|45.13|43.13|45.15|43.15|44.65|42.65|0
1746475500000|2025-05-05 20:05:00|45.15|43.15|45.2|43.2|45.34|43.34|44.87|42.87|0
1746475800000|2025-05-05 20:10:00|45.18|43.18|45.14|43.14|45.27|43.27|45.06|43.06|0
1746476100000|2025-05-05 20:15:00|45.16|43.16|45.12|43.12|45.27|43.27|45.07|43.07|0
1746476400000|2025-05-05 20:20:00|45.1|43.1|45.14|43.14|45.16|43.16|44.97|42.97|0
1746476700000|2025-05-05 20:25:00|45.17|43.17|45.26|43.26|45.31|43.31|45.08|43.08|0
1746477000000|2025-05-05 20:30:00|45.24|43.24|45.42|43.42|45.42|43.42|45.14|43.14|0
1746477300000|2025-05-05 20:35:00|45.4|43.4|45.09|43.09|45.42|43.42|45.09|43.09|0
1746477600000|2025-05-05 20:40:00|45.07|43.07|45.12|43.12|45.17|43.17|45.03|43.03|0
1746477900000|2025-05-05 20:45:00|45.1|43.1|44.95|42.95|45.12|43.12|44.88|42.88|0
1746478200000|2025-05-05 20:50:00|44.97|42.97|44.94|42.94|45.04|43.04|44.85|42.85|0
1746478500000|2025-05-05 20:55:00|45.26|42.66|45.22|42.62|45.3|42.7|45.2|42.6|0
1746478800000|2025-05-05 21:00:00|45.26|42.66|45.25|42.65|45.34|42.74|45.16|42.56|0
1746479100000|2025-05-05 21:05:00|45.22|42.62|45.28|42.68|45.28|42.68|45.22|42.62|0
1746479400000|2025-05-05 21:10:00|45.26|42.66|45.39|42.79|45.41|42.81|45.26|42.66|0
1746479700000|2025-05-05 21:15:00|45.42|42.82|45.43|42.83|45.45|42.85|45.37|42.77|0
1746480000000|2025-05-05 21:20:00|45.41|42.81|45.43|42.83|45.45|42.85|45.38|42.78|0
1746480300000|2025-05-05 21:25:00|45.39|42.79|45.44|42.84|45.45|42.85|45.38|42.78|0
1746480600000|2025-05-05 21:30:00|45.45|42.85|45.43|42.83|45.45|42.85|45.36|42.76|0
1746480900000|2025-05-05 21:35:00|45.44|42.84|45.44|42.84|45.44|42.84|45.38|42.78|0
1746481200000|2025-05-05 21:40:00|45.45|42.85|45.38|42.78|45.45|42.85|45.36|42.76|0
1746481500000|2025-05-05 21:45:00|45.36|42.76|45.41|42.81|45.41|42.81|45.36|42.76|0
1746481800000|2025-05-05 21:50:00|45.4|42.8|45.41|42.81|45.41|42.81|45.4|42.8|0
1746482100000|2025-05-05 21:55:00|45.38|42.78|45.41|42.81|45.47|42.87|45.24|42.64|0
1746482400000|2025-05-05 22:00:00|45.57|42.97|45.42|42.82|45.57|42.97|45.25|42.65|0
1746482700000|2025-05-05 22:05:00|45.44|42.84|45.31|42.71|45.61|43.01|45.28|42.68|0
1746483000000|2025-05-05 22:10:00|45.3|42.7|45.24|42.64|45.37|42.77|45.24|42.64|0
1746483300000|2025-05-05 22:15:00|45.25|42.65|45.11|42.51|45.26|42.66|45.03|42.43|0
1746483600000|2025-05-05 22:20:00|45.1|42.5|45.32|42.72|45.33|42.73|45.1|42.5|0
1746483900000|2025-05-05 22:25:00|45.33|42.73|45.27|42.67|45.34|42.74|45.27|42.67|0
1746484200000|2025-05-05 22:30:00|45.24|42.64|45.27|42.67|45.41|42.81|45.19|42.59|0
1746484500000|2025-05-05 22:35:00|45.29|42.69|45.22|42.62|45.34|42.74|45.18|42.58|0
1746484800000|2025-05-05 22:40:00|45.24|42.64|45.33|42.73|45.33|42.73|45.22|42.62|0
1746485100000|2025-05-05 22:45:00|45.37|42.77|45.49|42.89|45.51|42.91|45.33|42.73|0
1746485400000|2025-05-05 22:50:00|45.5|42.9|45.48|42.88|45.52|42.92|45.45|42.85|0
1746485700000|2025-05-05 22:55:00|45.49|42.89|45.47|42.87|45.51|42.91|45.43|42.83|0
1746486000000|2025-05-05 23:00:00|45.49|42.89|45.38|42.78|45.51|42.91|45.36|42.76|0
1746486300000|2025-05-05 23:05:00|45.4|42.8|45.35|42.75|45.49|42.89|45.29|42.69|0
1746486600000|2025-05-05 23:10:00|45.36|42.76|45.34|42.74|45.39|42.79|45.32|42.72|0
1746486900000|2025-05-05 23:15:00|45.32|42.72|45.29|42.69|45.34|42.74|45.25|42.65|0
1746487200000|2025-05-05 23:20:00|45.32|42.72|45.25|42.65|45.39|42.79|45.19|42.59|0
1746487500000|2025-05-05 23:25:00|45.27|42.67|45.37|42.77|45.37|42.77|45.23|42.63|0
1746487800000|2025-05-05 23:30:00|45.39|42.79|45.43|42.83|45.58|42.98|45.39|42.79|0
1746488100000|2025-05-05 23:35:00|45.44|42.84|45.35|42.75|45.55|42.95|45.31|42.71|0
1746488400000|2025-05-05 23:40:00|45.37|42.77|45.36|42.76|45.43|42.83|45.33|42.73|0
1746488700000|2025-05-05 23:45:00|45.34|42.74|45.32|42.72|45.41|42.81|45.28|42.68|0
1746489000000|2025-05-05 23:50:00|45.31|42.71|45.5|42.9|45.57|42.97|45.3|42.7|0
1746489300000|2025-05-05 23:55:00|45.51|42.91|45.55|42.95|45.61|43.01|45.47|42.87|0
1746489600000|2025-05-06 00:00:00|45.54|42.94|45.44|42.84|45.63|43.03|45.44|42.84|0
1746489900000|2025-05-06 00:05:00|45.41|42.81|45.18|42.58|45.43|42.83|45.17|42.57|0
1746490200000|2025-05-06 00:10:00|45.17|42.57|45.34|42.74|45.43|42.83|45.14|42.54|0
1746490500000|2025-05-06 00:15:00|45.33|42.73|45.56|43.56|45.57|43.57|45.05|42.73|0
1746490800000|2025-05-06 00:20:00|45.54|43.54|45.66|43.66|45.72|43.72|45.45|43.45|0
1746491100000|2025-05-06 00:25:00|45.67|43.67|45.49|43.49|45.77|43.77|45.46|43.46|0
1746491400000|2025-05-06 00:30:00|45.47|43.47|45.4|43.4|45.6|43.6|45.24|43.24|0
1746491700000|2025-05-06 00:35:00|45.39|43.39|45.64|43.64|45.72|43.72|45.3|43.3|0
1746492000000|2025-05-06 00:40:00|45.63|43.63|45.8|43.8|45.83|43.83|45.6|43.6|0
1746492300000|2025-05-06 00:45:00|45.79|43.79|45.71|43.71|45.8|43.8|45.58|43.58|0
1746492600000|2025-05-06 00:50:00|45.7|43.7|45.51|43.51|45.8|43.8|45.5|43.5|0
1746492900000|2025-05-06 00:55:00|45.5|43.5|45.48|43.48|45.62|43.62|45.43|43.43|0
1746493200000|2025-05-06 01:00:00|45.47|43.47|45.45|43.45|45.6|43.6|45.41|43.41|0
1746493500000|2025-05-06 01:05:00|45.47|43.47|45.74|43.74|45.8|43.8|45.44|43.44|0
1746493800000|2025-05-06 01:10:00|45.7|43.7|45.43|43.43|45.75|43.75|45.42|43.42|0
1746494100000|2025-05-06 01:15:00|45.42|43.42|45.41|43.41|45.59|43.59|45.41|43.41|0
1746494400000|2025-05-06 01:20:00|45.39|43.39|45.46|43.46|45.46|43.46|45.17|43.17|0
1746494700000|2025-05-06 01:25:00|45.49|43.49|45.68|43.68|45.68|43.68|45.43|43.43|0
1746495000000|2025-05-06 01:30:00|45.69|43.69|45.82|43.82|45.88|43.88|45.62|43.62|0
1746495300000|2025-05-06 01:35:00|45.8|43.8|46.08|44.08|46.15|44.15|45.77|43.77|0
1746495600000|2025-05-06 01:40:00|46.09|44.09|46.18|44.18|46.28|44.28|45.99|43.99|0
1746495900000|2025-05-06 01:45:00|46.17|44.17|46.13|44.13|46.31|44.31|46.03|44.03|0
1746496200000|2025-05-06 01:50:00|46.11|44.11|46.1|44.1|46.18|44.18|46.05|44.05|0
1746496500000|2025-05-06 01:55:00|46.09|44.09|45.97|43.97|46.14|44.14|45.87|43.87|0
1746496800000|2025-05-06 02:00:00|46.01|44.01|45.95|43.95|46.2|44.2|45.83|43.83|0
1746497100000|2025-05-06 02:05:00|45.96|43.96|46.24|44.24|46.34|44.34|45.92|43.92|0
1746497400000|2025-05-06 02:10:00|46.25|44.25|46.29|44.29|46.35|44.35|46.23|44.23|0
1746497700000|2025-05-06 02:15:00|46.28|44.28|46.26|44.26|46.35|44.35|46.2|44.2|0
1746498000000|2025-05-06 02:20:00|46.27|44.27|46.24|44.24|46.31|44.31|46.11|44.11|0
1746498300000|2025-05-06 02:25:00|46.22|44.22|46.3|44.3|46.36|44.36|46.22|44.22|0
1746498600000|2025-05-06 02:30:00|46.29|44.29|46.24|44.24|46.38|44.38|46.24|44.24|0
1746498900000|2025-05-06 02:35:00|46.25|44.25|46.05|44.05|46.3|44.3|45.96|43.96|0
1746499200000|2025-05-06 02:40:00|46.04|44.04|46.07|44.07|46.1|44.1|46.01|44.01|0
1746499500000|2025-05-06 02:45:00|46.06|44.06|46.01|44.01|46.06|44.06|45.96|43.96|0
1746499800000|2025-05-06 02:50:00|45.97|43.97|45.96|43.96|46.01|44.01|45.92|43.92|0
1746500100000|2025-05-06 02:55:00|45.91|43.91|46.04|44.04|46.11|44.11|45.91|43.91|0
1746500400000|2025-05-06 03:00:00|46.05|44.05|46.18|44.18|46.2|44.2|46.03|44.03|0
1746500700000|2025-05-06 03:05:00|46.24|44.24|46.46|44.46|46.49|44.49|46.21|44.21|0
1746501000000|2025-05-06 03:10:00|46.44|44.44|46.29|44.29|46.49|44.49|46.23|44.23|0
1746501300000|2025-05-06 03:15:00|46.3|44.3|46.16|44.16|46.3|44.3|46.12|44.12|0
1746501600000|2025-05-06 03:20:00|46.14|44.14|45.91|43.91|46.14|44.14|45.82|43.82|0
1746501900000|2025-05-06 03:25:00|45.92|43.92|45.91|43.91|45.95|43.95|45.84|43.84|0
1746502200000|2025-05-06 03:30:00|45.93|43.93|45.67|43.67|45.93|43.93|45.64|43.64|0
1746502500000|2025-05-06 03:35:00|45.68|43.68|45.59|43.59|45.68|43.68|45.52|43.52|0
1746502800000|2025-05-06 03:40:00|45.58|43.58|45.55|43.55|45.61|43.61|45.53|43.53|0
1746503100000|2025-05-06 03:45:00|45.53|43.53|45.56|43.56|45.6|43.6|45.53|43.53|0
1746503400000|2025-05-06 03:50:00|45.55|43.55|45.56|43.56|45.61|43.61|45.51|43.51|0
1746503700000|2025-05-06 03:55:00|45.55|43.55|45.48|43.48|45.6|43.6|45.45|43.45|0
1746504000000|2025-05-06 04:00:00|45.47|43.47|45.5|43.5|45.54|43.54|45.46|43.46|0
1746504300000|2025-05-06 04:05:00|45.49|43.49|45.65|43.65|45.65|43.65|45.48|43.48|0
1746504600000|2025-05-06 04:10:00|45.67|43.67|45.66|43.66|45.71|43.71|45.6|43.6|0
1746504900000|2025-05-06 04:15:00|45.65|43.65|45.64|43.64|45.68|43.68|45.57|43.57|0
1746505200000|2025-05-06 04:20:00|45.62|43.62|45.85|43.85|45.85|43.85|45.6|43.6|0
1746505500000|2025-05-06 04:25:00|45.86|43.86|45.86|43.86|45.9|43.9|45.81|43.81|0
1746505800000|2025-05-06 04:30:00|45.9|43.9|45.97|43.97|46.02|44.02|45.9|43.9|0
1746506100000|2025-05-06 04:35:00|45.99|43.99|46.03|44.03|46.09|44.09|45.97|43.97|0
1746506400000|2025-05-06 04:40:00|46.01|44.01|46.1|44.1|46.17|44.17|45.98|43.98|0
1746506700000|2025-05-06 04:45:00|46.08|44.08|45.95|43.95|46.12|44.12|45.93|43.93|0
1746507000000|2025-05-06 04:50:00|45.94|43.94|45.9|43.9|45.97|43.97|45.85|43.85|0
1746507300000|2025-05-06 04:55:00|45.93|43.93|45.8|43.8|45.96|43.96|45.78|43.78|0
1746507600000|2025-05-06 05:00:00|45.74|43.74|46.01|44.01|46.05|44.05|45.67|43.67|0
1746507900000|2025-05-06 05:05:00|46|44|45.82|43.82|46.09|44.09|45.79|43.79|0
1746508200000|2025-05-06 05:10:00|45.81|43.81|45.92|43.92|45.96|43.96|45.64|43.64|0
1746508500000|2025-05-06 05:15:00|45.93|43.93|46.05|44.05|46.13|44.13|45.86|43.86|0
1746508800000|2025-05-06 05:20:00|46.04|44.04|46.13|44.13|46.21|44.21|46.02|44.02|0
1746509100000|2025-05-06 05:25:00|46.14|44.14|46.17|44.17|46.17|44.17|46.07|44.07|0
1746509400000|2025-05-06 05:30:00|46.19|44.19|46.27|44.27|46.37|44.37|46.13|44.13|0
1746509700000|2025-05-06 05:35:00|46.28|44.28|46.18|44.18|46.3|44.3|46.16|44.16|0
1746510000000|2025-05-06 05:40:00|46.16|44.16|46.37|44.37|46.37|44.37|45.95|43.95|0
1746510300000|2025-05-06 05:45:00|46.38|44.38|46.39|44.39|46.47|44.47|46.28|44.28|0
1746510600000|2025-05-06 05:50:00|46.38|44.38|46.5|44.5|46.56|44.56|46.37|44.37|0
1746510900000|2025-05-06 05:55:00|46.52|44.52|46.74|44.74|46.96|44.96|46.41|44.41|0
1746511200000|2025-05-06 06:00:00|46.8|44.8|46.57|44.57|46.83|44.83|46.48|44.48|0
1746511500000|2025-05-06 06:05:00|46.59|44.59|46.31|44.31|46.59|44.59|46.3|44.3|0
1746511800000|2025-05-06 06:10:00|46.3|44.3|46.38|44.38|46.42|44.42|46.28|44.28|0
1746512100000|2025-05-06 06:15:00|46.39|44.39|46.29|44.29|46.42|44.42|46.19|44.19|0
1746512400000|2025-05-06 06:20:00|46.27|44.27|46.31|44.31|46.46|44.46|46.21|44.21|0
1746512700000|2025-05-06 06:25:00|46.3|44.3|46|44|46.31|44.31|45.97|43.97|0
1746513000000|2025-05-06 06:30:00|45.98|43.98|45.95|43.95|46.19|44.19|45.93|43.93|0
1746513300000|2025-05-06 06:35:00|45.97|43.97|45.95|43.95|46.01|44.01|45.81|43.81|0
1746513600000|2025-05-06 06:40:00|45.93|43.93|45.89|43.89|46.21|44.21|45.81|43.81|0
1746513900000|2025-05-06 06:45:00|45.9|43.9|45.68|43.68|45.93|43.93|45.68|43.68|0
1746514200000|2025-05-06 06:50:00|45.69|43.69|45.68|43.68|45.72|43.72|45.61|43.61|0
1746514500000|2025-05-06 06:55:00|45.69|43.69|45.46|43.46|45.74|43.74|45.46|43.46|0
1746514800000|2025-05-06 07:00:00|45.47|43.47|45.42|43.42|45.74|43.74|45.36|43.36|0
1746515100000|2025-05-06 07:05:00|45.39|43.39|45.9|43.9|45.93|43.93|45.39|43.39|0
1746515400000|2025-05-06 07:10:00|45.88|43.88|46.02|44.02|46.15|44.15|45.76|43.76|0
1746515700000|2025-05-06 07:15:00|46.03|44.03|46.18|44.18|46.23|44.23|45.84|43.84|0
1746516000000|2025-05-06 07:20:00|46.15|44.15|46.16|44.16|46.17|44.17|45.96|43.96|0
1746516300000|2025-05-06 07:25:00|46.15|44.15|46.36|44.36|46.45|44.45|46.07|44.07|0
1746516600000|2025-05-06 07:30:00|46.35|44.35|46.53|44.53|46.61|44.61|46.35|44.35|0
1746516900000|2025-05-06 07:35:00|46.57|44.57|46.92|44.92|46.95|44.95|46.52|44.52|0
1746517200000|2025-05-06 07:40:00|46.93|44.93|47.03|45.03|47.18|45.18|46.9|44.9|0
1746517500000|2025-05-06 07:45:00|47.1|45.1|46.8|44.8|47.12|45.12|46.66|44.66|0
1746517800000|2025-05-06 07:50:00|46.81|44.81|47.11|45.11|47.14|45.14|46.78|44.78|0
1746518100000|2025-05-06 07:55:00|47.08|45.08|47.23|45.23|47.27|45.27|46.96|44.96|0
1746518400000|2025-05-06 08:00:00|47.22|45.22|47.58|45.58|47.8|45.8|47.13|45.13|0
1746518700000|2025-05-06 08:05:00|47.59|45.59|47.39|45.39|47.63|45.63|47.27|45.27|0
1746519000000|2025-05-06 08:10:00|47.33|45.33|47.83|45.83|47.94|45.94|47.31|45.31|0
1746519300000|2025-05-06 08:15:00|47.84|45.84|48.37|46.37|48.38|46.38|47.78|45.78|0
1746519600000|2025-05-06 08:20:00|48.35|46.35|48.81|46.81|48.95|46.95|48.35|46.35|0
1746519900000|2025-05-06 08:25:00|48.79|46.79|49.01|47.01|49.1|47.1|48.39|46.39|0
1746520200000|2025-05-06 08:30:00|49.03|47.03|48.64|46.64|49.17|47.17|48.62|46.62|0
1746520500000|2025-05-06 08:35:00|48.62|46.62|48.73|46.73|48.83|46.83|48.55|46.55|0
1746520800000|2025-05-06 08:40:00|48.72|46.72|48.23|46.23|48.82|46.82|48.21|46.21|0
1746521100000|2025-05-06 08:45:00|48.21|46.21|48.34|46.34|48.37|46.37|48.18|46.18|0
1746521400000|2025-05-06 08:50:00|48.3|46.3|48.39|46.39|48.44|46.44|48.22|46.22|0
1746521700000|2025-05-06 08:55:00|48.41|46.41|48.4|46.4|48.57|46.57|48.37|46.37|0
1746522000000|2025-05-06 09:00:00|48.35|46.35|48.76|46.76|48.84|46.84|48.32|46.32|0
1746522300000|2025-05-06 09:05:00|48.78|46.78|48.89|46.89|48.95|46.95|48.47|46.47|0
1746522600000|2025-05-06 09:10:00|48.85|46.85|49.09|47.09|49.26|47.26|48.63|46.63|0
1746522900000|2025-05-06 09:15:00|49.08|47.08|49.14|47.14|49.29|47.29|49.04|47.04|0
1746523200000|2025-05-06 09:20:00|49.12|47.12|49.47|47.47|49.53|47.53|49.08|47.08|0
1746523500000|2025-05-06 09:25:00|49.45|47.45|49.5|47.5|49.61|47.61|49.41|47.41|0
1746523800000|2025-05-06 09:30:00|49.48|47.48|49.17|47.17|49.48|47.48|49.03|47.03|0
1746524100000|2025-05-06 09:35:00|49.18|47.18|49.53|47.53|49.53|47.53|48.99|46.99|0
1746524400000|2025-05-06 09:40:00|49.52|47.52|49.52|47.52|49.59|47.59|49.43|47.43|0
1746524700000|2025-05-06 09:45:00|49.48|47.48|49.6|47.6|49.73|47.73|49.48|47.48|0
1746525000000|2025-05-06 09:50:00|49.57|47.57|49.12|47.12|49.68|47.68|49.04|47.04|0
1746525300000|2025-05-06 09:55:00|49.11|47.11|48.84|46.84|49.12|47.12|48.71|46.71|0
1746525600000|2025-05-06 10:00:00|48.83|46.83|48.93|46.93|49.01|47.01|48.78|46.78|0
1746525900000|2025-05-06 10:05:00|48.92|46.92|48.84|46.84|48.92|46.92|48.73|46.73|0
1746526200000|2025-05-06 10:10:00|48.85|46.85|48.76|46.76|49.13|47.13|48.73|46.73|0
1746526500000|2025-05-06 10:15:00|48.77|46.77|48.74|46.74|48.82|46.82|48.63|46.63|0
1746526800000|2025-05-06 10:20:00|48.75|46.75|48.77|46.77|48.83|46.83|48.66|46.66|0
1746527100000|2025-05-06 10:25:00|48.76|46.76|48.7|46.7|48.86|46.86|48.67|46.67|0
1746527400000|2025-05-06 10:30:00|48.72|46.72|48.52|46.52|48.74|46.74|48.5|46.5|0
1746527700000|2025-05-06 10:35:00|48.48|46.48|48.11|46.11|48.5|46.5|48.05|46.05|0
1746528000000|2025-05-06 10:40:00|48.09|46.09|48.5|46.5|48.53|46.53|48.08|46.08|0
1746528300000|2025-05-06 10:45:00|48.48|46.48|48.29|46.29|48.57|46.57|48.25|46.25|0
1746528600000|2025-05-06 10:50:00|48.22|46.22|48.37|46.37|48.61|46.61|48.17|46.17|0
1746528900000|2025-05-06 10:55:00|48.35|46.35|47.99|45.99|48.4|46.4|47.99|45.99|0
1746529200000|2025-05-06 11:00:00|48|46|47.69|45.69|48|46|47.69|45.69|0
1746529500000|2025-05-06 11:05:00|47.67|45.67|47.86|45.86|47.86|45.86|47.62|45.62|0
1746529800000|2025-05-06 11:10:00|47.84|45.84|48.06|46.06|48.06|46.06|47.73|45.73|0
1746530100000|2025-05-06 11:15:00|48.05|46.05|48.2|46.2|48.25|46.25|48.05|46.05|0
1746530400000|2025-05-06 11:20:00|48.19|46.19|49.24|47.24|49.24|47.24|48.14|46.14|0
1746530700000|2025-05-06 11:25:00|49.19|47.19|49.28|47.28|49.45|47.45|49.06|47.06|0
1746531000000|2025-05-06 11:30:00|49.25|47.25|49.21|47.21|49.53|47.53|49.14|47.14|0
1746531300000|2025-05-06 11:35:00|49.16|47.16|48.73|46.73|49.17|47.17|48.65|46.65|0
1746531600000|2025-05-06 11:40:00|48.76|46.76|49|47|49.24|47.24|48.67|46.67|0
1746531900000|2025-05-06 11:45:00|49.02|47.02|49.29|47.29|49.34|47.34|48.89|46.89|0
1746532200000|2025-05-06 11:50:00|49.24|47.24|50.17|48.17|50.41|48.41|49.22|47.22|0
1746532500000|2025-05-06 11:55:00|50.1|48.1|49.52|47.52|50.18|48.18|49.52|47.52|0
1746532800000|2025-05-06 12:00:00|49.53|47.53|49.05|47.05|50.67|48.67|48.26|46.26|0
1746533100000|2025-05-06 12:05:00|49.07|47.07|49.14|47.14|49.18|47.18|48.97|46.97|0
1746533400000|2025-05-06 12:10:00|49.17|47.17|49.13|47.13|49.65|47.65|49.02|47.02|0
1746533700000|2025-05-06 12:15:00|49.12|47.12|49.24|47.24|49.34|47.34|49.1|47.1|0
1746534000000|2025-05-06 12:20:00|49.26|47.26|49.3|47.3|49.45|47.45|49.14|47.14|0
1746534300000|2025-05-06 12:25:00|49.34|47.34|49.41|47.41|49.46|47.46|49.24|47.24|0
1746534600000|2025-05-06 12:30:00|49.42|47.42|49.89|47.89|49.89|47.89|49.37|47.37|0
1746534900000|2025-05-06 12:35:00|49.94|47.94|49.77|47.77|49.96|47.96|49.69|47.69|0
1746535200000|2025-05-06 12:40:00|49.78|47.78|49.8|47.8|49.9|47.9|49.68|47.68|0
1746535500000|2025-05-06 12:45:00|49.78|47.78|49.25|47.25|49.86|47.86|49.22|47.22|0
1746535800000|2025-05-06 12:50:00|49.27|47.27|49.17|47.17|49.34|47.34|49.12|47.12|0
1746536100000|2025-05-06 12:55:00|49.15|47.15|48.98|46.98|49.15|47.15|48.91|46.91|0
1746536400000|2025-05-06 13:00:00|49.01|47.01|49.09|47.09|49.17|47.17|48.81|46.81|0
1746536700000|2025-05-06 13:05:00|49.12|47.12|49.35|47.35|49.47|47.47|49.1|47.1|0
1746537000000|2025-05-06 13:10:00|49.37|47.37|49.57|47.57|49.57|47.57|49.36|47.36|0
1746537300000|2025-05-06 13:15:00|49.53|47.53|49.41|47.41|49.9|47.9|49.37|47.37|0
1746537600000|2025-05-06 13:20:00|49.45|47.45|50.08|47.48|50.08|47.81|49.34|47.34|0
1746537900000|2025-05-06 13:25:00|50.11|47.51|50.18|47.58|50.34|47.74|50.06|47.46|0
1746538200000|2025-05-06 13:30:00|49.48|47.48|48.53|46.53|49.8|47.8|48.53|46.53|0
1746538500000|2025-05-06 13:35:00|48.48|46.48|47.93|45.93|48.66|46.66|47.82|45.82|0
1746538800000|2025-05-06 13:40:00|47.95|45.95|48.31|46.31|48.36|46.36|47.93|45.93|0
1746539100000|2025-05-06 13:45:00|48.29|46.29|49.74|47.74|49.81|47.81|48.05|46.05|0
1746539400000|2025-05-06 13:50:00|49.76|47.76|50.73|48.73|50.83|48.83|49.76|47.76|0
1746539700000|2025-05-06 13:55:00|50.7|48.7|50.3|48.3|50.81|48.81|49.95|47.95|0
1746540000000|2025-05-06 14:00:00|50.25|48.25|49.82|47.82|50.71|48.71|49.49|47.49|0
1746540300000|2025-05-06 14:05:00|49.84|47.84|49.01|47.01|49.84|47.84|48.94|46.94|0
1746540600000|2025-05-06 14:10:00|49.03|47.03|49.03|47.03|49.18|47.18|48.53|46.53|0
1746540900000|2025-05-06 14:15:00|49.05|47.05|47.8|45.8|49.06|47.06|47.73|45.73|0
1746541200000|2025-05-06 14:20:00|47.74|45.74|47.36|45.36|47.74|45.74|46.85|44.85|0
1746541500000|2025-05-06 14:25:00|47.33|45.33|47.27|45.27|47.67|45.67|47.17|45.17|0
1746541800000|2025-05-06 14:30:00|47.31|45.31|47.02|45.02|47.51|45.51|46.65|44.65|0
1746542100000|2025-05-06 14:35:00|47.04|45.04|47.11|45.11|47.57|45.57|46.93|44.93|0
1746542400000|2025-05-06 14:40:00|47.15|45.15|47.27|45.27|47.44|45.44|47.09|45.09|0
1746542700000|2025-05-06 14:45:00|47.29|45.29|46.91|44.91|47.29|45.29|46.61|44.61|0
1746543000000|2025-05-06 14:50:00|46.93|44.93|47.27|45.27|47.55|45.55|46.93|44.93|0
1746543300000|2025-05-06 14:55:00|47.28|45.28|47.05|45.05|47.45|45.45|46.79|44.79|0
1746543600000|2025-05-06 15:00:00|46.98|44.98|46.74|44.74|47.02|45.02|46.48|44.48|0
1746543900000|2025-05-06 15:05:00|46.78|44.78|47.15|45.15|47.24|45.24|46.46|44.46|0
1746544200000|2025-05-06 15:10:00|47.13|45.13|46.86|44.86|47.29|45.29|46.69|44.69|0
1746544500000|2025-05-06 15:15:00|46.84|44.84|46.75|44.75|47.13|45.13|46.66|44.66|0
1746544800000|2025-05-06 15:20:00|46.73|44.73|46.24|44.24|46.75|44.75|46.05|44.05|0
1746545100000|2025-05-06 15:25:00|46.22|44.22|46.25|44.25|46.5|44.5|46.18|44.18|0
1746545400000|2025-05-06 15:30:00|46.23|44.23|46.03|44.03|46.66|44.66|46.03|44.03|0
1746545700000|2025-05-06 15:35:00|46.05|44.05|46.22|44.22|46.36|44.36|45.98|43.98|0
1746546000000|2025-05-06 15:40:00|46.2|44.2|47.28|45.28|47.35|45.35|46.2|44.2|0
1746546300000|2025-05-06 15:45:00|47.3|45.3|47|45|47.36|45.36|46.94|44.94|0
1746546600000|2025-05-06 15:50:00|47.02|45.02|47.68|45.68|47.78|45.78|46.98|44.98|0
1746546900000|2025-05-06 15:55:00|47.7|45.7|47.75|45.75|47.86|45.86|47.4|45.4|0
1746547200000|2025-05-06 16:00:00|47.73|45.73|47.28|45.28|47.77|45.77|47.18|45.18|0
1746547500000|2025-05-06 16:05:00|47.31|45.31|47.87|45.87|47.93|45.93|47.28|45.28|0
1746547800000|2025-05-06 16:10:00|47.89|45.89|45.77|43.77|47.89|45.89|45.32|43.32|0
1746548100000|2025-05-06 16:15:00|45.72|43.72|46.42|44.42|46.66|44.66|45.72|43.72|0
1746548400000|2025-05-06 16:20:00|46.4|44.4|48.06|46.06|48.21|46.21|46.22|44.22|0
1746548700000|2025-05-06 16:25:00|48.11|46.11|47.57|45.57|48.11|46.11|47.4|45.4|0
1746549000000|2025-05-06 16:30:00|47.59|45.59|47.29|45.29|47.74|45.74|47.09|45.09|0
1746549300000|2025-05-06 16:35:00|47.27|45.27|47.22|45.22|47.42|45.42|46.87|44.87|0
1746549600000|2025-05-06 16:40:00|47.24|45.24|47.94|45.94|48.1|46.1|47.05|45.05|0
1746549900000|2025-05-06 16:45:00|47.96|45.96|48.14|46.14|48.33|46.33|47.9|45.9|0
1746550200000|2025-05-06 16:50:00|48.17|46.17|48.49|46.49|48.81|46.81|48.13|46.13|0
1746550500000|2025-05-06 16:55:00|48.45|46.45|48.91|46.91|49.02|47.02|48.28|46.28|0
1746550800000|2025-05-06 17:00:00|48.86|46.86|48.64|46.64|48.94|46.94|48.09|46.09|0
1746551100000|2025-05-06 17:05:00|48.66|46.66|47.86|45.86|48.67|46.67|47.7|45.7|0
1746551400000|2025-05-06 17:10:00|47.91|45.91|48.03|46.03|48.36|46.36|47.88|45.88|0
1746551700000|2025-05-06 17:15:00|47.99|45.99|47.94|45.94|48.07|46.07|47.69|45.69|0
1746552000000|2025-05-06 17:20:00|47.98|45.98|48.76|46.76|48.91|46.91|47.87|45.87|0
1746552300000|2025-05-06 17:25:00|48.74|46.74|48.41|46.41|48.92|46.92|48.18|46.18|0
1746552600000|2025-05-06 17:30:00|48.43|46.43|48.15|46.15|48.55|46.55|48.08|46.08|0
1746552900000|2025-05-06 17:35:00|48.14|46.14|49.06|47.06|49.06|47.06|47.98|45.98|0
1746553200000|2025-05-06 17:40:00|49.01|47.01|49.65|47.65|49.72|47.72|49.01|47.01|0
1746553500000|2025-05-06 17:45:00|49.69|47.69|49.82|47.82|49.91|47.91|49.65|47.65|0
1746553800000|2025-05-06 17:50:00|49.84|47.84|49.59|47.59|49.88|47.88|49.33|47.33|0
1746554100000|2025-05-06 17:55:00|49.61|47.61|49.87|47.87|49.96|47.96|49.56|47.56|0
1746554400000|2025-05-06 18:00:00|49.9|47.9|49.02|47.02|49.9|47.9|48.43|46.43|0
1746554700000|2025-05-06 18:05:00|49.05|47.05|49.28|47.28|49.73|47.73|49.02|47.02|0
1746555000000|2025-05-06 18:10:00|49.26|47.26|49.55|47.55|49.86|47.86|49.25|47.25|0
1746555300000|2025-05-06 18:15:00|49.53|47.53|48.81|46.81|49.55|47.55|48.79|46.79|0
1746555600000|2025-05-06 18:20:00|48.79|46.79|48.39|46.39|48.9|46.9|48.35|46.35|0
1746555900000|2025-05-06 18:25:00|48.37|46.37|47.82|45.82|48.39|46.39|47.77|45.77|0
1746556200000|2025-05-06 18:30:00|47.85|45.85|47.97|45.97|47.97|45.97|47.72|45.72|0
1746556500000|2025-05-06 18:35:00|48.06|46.06|48|46|48.36|46.36|47.9|45.9|0
1746556800000|2025-05-06 18:40:00|48.03|46.03|48.07|46.07|48.21|46.21|47.58|45.58|0
1746557100000|2025-05-06 18:45:00|48.06|46.06|47.83|45.83|48.24|46.24|47.73|45.73|0
1746557400000|2025-05-06 18:50:00|47.85|45.85|47.59|45.59|48.3|46.3|47.52|45.52|0
1746557700000|2025-05-06 18:55:00|47.58|45.58|47.17|45.17|47.64|45.64|47.15|45.15|0
1746558000000|2025-05-06 19:00:00|47.2|45.2|47.48|45.48|47.54|45.54|47.1|45.1|0
1746558300000|2025-05-06 19:05:00|47.46|45.46|48.02|46.02|48.21|46.21|47.39|45.39|0
1746558600000|2025-05-06 19:10:00|48.05|46.05|47.57|45.57|48.26|46.26|47.48|45.48|0
1746558900000|2025-05-06 19:15:00|47.55|45.55|47.96|45.96|47.96|45.96|47.31|45.31|0
1746559200000|2025-05-06 19:20:00|47.92|45.92|47.74|45.74|48.09|46.09|47.69|45.69|0
1746559500000|2025-05-06 19:25:00|47.69|45.69|47.36|45.36|47.8|45.8|47.17|45.17|0
1746559800000|2025-05-06 19:30:00|47.31|45.31|47.1|45.1|47.42|45.42|46.86|44.86|0
1746560100000|2025-05-06 19:35:00|47.08|45.08|47.41|45.41|47.59|45.59|46.99|44.99|0
1746560400000|2025-05-06 19:40:00|47.45|45.45|46.92|44.92|47.45|45.45|46.87|44.87|0
1746560700000|2025-05-06 19:45:00|46.95|44.95|47.08|45.08|47.15|45.15|46.65|44.65|0
1746561000000|2025-05-06 19:50:00|47.02|45.02|48.05|46.05|48.19|46.19|46.98|44.98|0
1746561300000|2025-05-06 19:55:00|48.06|46.06|49.19|47.19|49.19|47.19|47.91|45.91|0
1746561600000|2025-05-06 20:00:00|49.1|47.1|49.11|47.11|49.41|47.41|48.96|46.96|0
1746561900000|2025-05-06 20:05:00|49.09|47.09|49.26|47.26|49.33|47.33|48.95|46.95|0
1746562200000|2025-05-06 20:10:00|49.24|47.24|49.4|47.4|49.44|47.44|49.19|47.19|0
1746562500000|2025-05-06 20:15:00|49.44|47.44|49.12|47.12|49.66|47.66|49.04|47.04|0
1746562800000|2025-05-06 20:20:00|49.17|47.17|49.45|47.45|49.57|47.57|49.15|47.15|0
1746563100000|2025-05-06 20:25:00|49.5|47.5|51.36|49.36|51.47|49.47|49.47|47.47|0
1746563400000|2025-05-06 20:30:00|51.26|49.26|51.15|49.15|51.35|49.35|50.9|48.9|0
1746563700000|2025-05-06 20:35:00|51.17|49.17|50.86|48.86|51.56|49.56|50.84|48.84|0
1746564000000|2025-05-06 20:40:00|50.84|48.84|50.87|48.87|51.03|49.03|50.78|48.78|0
1746564300000|2025-05-06 20:45:00|50.89|48.89|50.75|48.75|50.89|48.89|50.71|48.71|0
1746564600000|2025-05-06 20:50:00|50.73|48.73|50.62|48.62|50.85|48.85|50.55|48.55|0
1746564900000|2025-05-06 20:55:00|50.64|48.64|51.08|48.48|51.08|48.64|50.64|48.32|0
1746565200000|2025-05-06 21:00:00|51.03|48.43|51.19|48.59|51.3|48.7|50.96|48.36|0
1746565500000|2025-05-06 21:05:00|51.22|48.62|51.32|48.72|51.6|49|51.13|48.53|0
1746565800000|2025-05-06 21:10:00|51.24|48.64|51.14|48.54|51.29|48.69|51.08|48.48|0
1746566100000|2025-05-06 21:15:00|51.18|48.58|51.18|48.58|51.32|48.72|50.97|48.37|0
1746566400000|2025-05-06 21:20:00|51.19|48.59|51.19|48.59|51.23|48.63|51.14|48.54|0
1746566700000|2025-05-06 21:25:00|51.18|48.58|51.27|48.67|51.3|48.7|51.13|48.53|0
1746567000000|2025-05-06 21:30:00|51.28|48.68|51.32|48.72|51.38|48.78|51.28|48.68|0
1746567300000|2025-05-06 21:35:00|51.31|48.71|51.34|48.74|51.41|48.81|51.31|48.71|0
1746567600000|2025-05-06 21:40:00|51.39|48.79|51.35|48.75|51.43|48.83|51.25|48.65|0
1746567900000|2025-05-06 21:45:00|51.36|48.76|51.42|48.82|51.42|48.82|51.36|48.76|0
1746568200000|2025-05-06 21:50:00|51.38|48.78|51.43|48.83|51.53|48.93|51.38|48.78|0
1746568500000|2025-05-06 21:55:00|51.42|48.82|51.43|48.83|51.56|48.96|51.39|48.79|0
1746568800000|2025-05-06 22:00:00|51.52|48.92|46.51|43.91|51.57|48.97|45.77|43.17|0
1746569100000|2025-05-06 22:05:00|46.49|43.89|45.98|42.78|46.51|43.91|44.65|41.93|0
1746569400000|2025-05-06 22:10:00|46.09|42.89|46.87|43.67|47.03|43.83|46.09|42.89|0
1746569700000|2025-05-06 22:15:00|46.86|43.66|46.48|43.28|47.24|44.04|46.09|42.89|0
1746570000000|2025-05-06 22:20:00|46.46|43.26|46.56|43.36|46.83|43.63|45.91|42.71|0
1746570300000|2025-05-06 22:25:00|46.54|43.34|46.08|42.88|46.6|43.4|45.95|42.75|0
1746570600000|2025-05-06 22:30:00|46.06|42.86|46.66|43.46|46.72|43.52|45.85|42.65|0
1746570900000|2025-05-06 22:35:00|46.65|43.45|47.2|44|47.62|44.42|46.64|43.44|0
1746571200000|2025-05-06 22:40:00|47.21|44.01|47.19|43.99|47.23|44.03|46.85|43.65|0
1746571500000|2025-05-06 22:45:00|47.15|43.95|46.77|43.57|47.23|44.03|46.68|43.48|0
1746571800000|2025-05-06 22:50:00|46.76|43.56|46.38|43.18|46.76|43.56|46.17|42.97|0
1746572100000|2025-05-06 22:55:00|46.39|43.19|46.27|43.07|46.53|43.33|46.26|43.06|0
1746572400000|2025-05-06 23:00:00|46.26|43.06|46.56|43.36|46.63|43.43|46.1|42.9|0
1746572700000|2025-05-06 23:05:00|46.54|43.34|46.99|43.79|47.02|43.82|46.51|43.31|0
1746573000000|2025-05-06 23:10:00|46.97|43.77|46.86|43.66|47.05|43.85|46.74|43.54|0
1746573300000|2025-05-06 23:15:00|46.84|43.64|46.62|43.42|47.01|43.81|46.58|43.38|0
1746573600000|2025-05-06 23:20:00|46.64|43.44|46.47|43.27|46.64|43.44|46.44|43.24|0
1746573900000|2025-05-06 23:25:00|46.48|43.28|46.62|43.42|46.64|43.44|46.44|43.24|0
1746574200000|2025-05-06 23:30:00|46.61|43.41|46.93|43.73|47.02|43.82|46.58|43.38|0
1746574500000|2025-05-06 23:35:00|46.91|43.71|46.7|43.5|46.99|43.79|46.66|43.46|0
1746574800000|2025-05-06 23:40:00|46.72|43.52|46.53|43.33|46.74|43.54|46.4|43.2|0
1746575100000|2025-05-06 23:45:00|46.55|43.35|46.47|43.27|46.74|43.54|46.41|43.21|0
1746575400000|2025-05-06 23:50:00|46.48|43.28|46.36|43.16|46.55|43.35|46.27|43.07|0
1746575700000|2025-05-06 23:55:00|46.37|43.17|46.31|43.11|46.5|43.3|46.25|43.05|0
1746576000000|2025-05-07 00:00:00|46.33|43.13|46.58|43.38|46.68|43.48|46.22|43.02|0
1746576300000|2025-05-07 00:05:00|46.6|43.4|46.88|43.68|47|43.8|46.59|43.39|0
1746576600000|2025-05-07 00:10:00|46.85|43.65|47.04|43.84|47.39|44.19|46.8|43.6|0
1746576900000|2025-05-07 00:15:00|47.11|43.91|46.05|44.05|47.15|44.5|45.78|43.78|0
1746577200000|2025-05-07 00:20:00|46.04|44.04|45.49|43.49|46.2|44.2|45.49|43.49|0
1746577500000|2025-05-07 00:25:00|45.45|43.45|45.29|43.29|45.63|43.63|45.25|43.25|0
1746577800000|2025-05-07 00:30:00|45.24|43.24|44.93|42.93|45.25|43.25|44.65|42.65|0
1746578100000|2025-05-07 00:35:00|44.94|42.94|44.99|42.99|45.12|43.12|44.89|42.89|0
1746578400000|2025-05-07 00:40:00|45.01|43.01|44.91|42.91|45.04|43.04|44.83|42.83|0
1746578700000|2025-05-07 00:45:00|44.9|42.9|44.7|42.7|44.92|42.92|44.59|42.59|0
1746579000000|2025-05-07 00:50:00|44.71|42.71|44.89|42.89|44.94|42.94|44.68|42.68|0
1746579300000|2025-05-07 00:55:00|44.91|42.91|45.15|43.15|45.18|43.18|44.84|42.84|0
1746579600000|2025-05-07 01:00:00|45.14|43.14|44.76|42.76|45.31|43.31|44.75|42.75|0
1746579900000|2025-05-07 01:05:00|44.77|42.77|45.17|43.17|45.2|43.2|44.77|42.77|0
1746580200000|2025-05-07 01:10:00|45.18|43.18|45.23|43.23|45.35|43.35|45.02|43.02|0
1746580500000|2025-05-07 01:15:00|45.24|43.24|45.51|43.51|45.65|43.65|45.21|43.21|0
1746580800000|2025-05-07 01:20:00|45.52|43.52|45.53|43.53|45.65|43.65|45.43|43.43|0
1746581100000|2025-05-07 01:25:00|45.55|43.55|45.63|43.63|45.7|43.7|45.38|43.38|0
1746581400000|2025-05-07 01:30:00|45.66|43.66|45.76|43.76|46.01|44.01|45.66|43.66|0
1746581700000|2025-05-07 01:35:00|45.74|43.74|45.7|43.7|45.85|43.85|45.59|43.59|0
1746582000000|2025-05-07 01:40:00|45.69|43.69|45.62|43.62|45.81|43.81|45.53|43.53|0
1746582300000|2025-05-07 01:45:00|45.61|43.61|45.48|43.48|45.77|43.77|45.45|43.45|0
1746582600000|2025-05-07 01:50:00|45.45|43.45|45.61|43.61|45.62|43.62|45.38|43.38|0
1746582900000|2025-05-07 01:55:00|45.62|43.62|45.32|43.32|45.65|43.65|45.26|43.26|0
1746583200000|2025-05-07 02:00:00|45.29|43.29|45.9|43.9|45.93|43.93|45.27|43.27|0
1746583500000|2025-05-07 02:05:00|45.85|43.85|46.01|44.01|46.05|44.05|45.73|43.73|0
1746583800000|2025-05-07 02:10:00|46.02|44.02|46.04|44.04|46.12|44.12|45.95|43.95|0
1746584100000|2025-05-07 02:15:00|46.05|44.05|46|44|46.13|44.13|45.94|43.94|0
1746584400000|2025-05-07 02:20:00|46.02|44.02|46.3|44.3|46.31|44.31|45.85|43.85|0
1746584700000|2025-05-07 02:25:00|46.27|44.27|46.42|44.42|46.71|44.71|46.18|44.18|0
1746585000000|2025-05-07 02:30:00|46.41|44.41|46.46|44.46|46.61|44.61|46.28|44.28|0
1746585300000|2025-05-07 02:35:00|46.49|44.49|46.13|44.13|46.53|44.53|46.09|44.09|0
1746585600000|2025-05-07 02:40:00|46.15|44.15|46.69|44.69|46.7|44.7|46.1|44.1|0
1746585900000|2025-05-07 02:45:00|46.68|44.68|46.74|44.74|46.85|44.85|46.57|44.57|0
1746586200000|2025-05-07 02:50:00|46.73|44.73|46.73|44.73|46.84|44.84|46.64|44.64|0
1746586500000|2025-05-07 02:55:00|46.72|44.72|46.65|44.65|46.87|44.87|46.6|44.6|0
1746586800000|2025-05-07 03:00:00|46.64|44.64|46.48|44.48|46.67|44.67|46.46|44.46|0
1746587100000|2025-05-07 03:05:00|46.46|44.46|46.41|44.41|46.49|44.49|46.27|44.27|0
1746587400000|2025-05-07 03:10:00|46.4|44.4|46.16|44.16|46.4|44.4|46.08|44.08|0
1746587700000|2025-05-07 03:15:00|46.13|44.13|46.52|44.52|46.58|44.58|46.1|44.1|0
1746588000000|2025-05-07 03:20:00|46.51|44.51|46.48|44.48|46.69|44.69|46.39|44.39|0
1746588300000|2025-05-07 03:25:00|46.47|44.47|46.52|44.52|46.59|44.59|46.42|44.42|0
1746588600000|2025-05-07 03:30:00|46.5|44.5|46.19|44.19|46.52|44.52|46.14|44.14|0
1746588900000|2025-05-07 03:35:00|46.17|44.17|46.15|44.15|46.24|44.24|45.99|43.99|0
1746589200000|2025-05-07 03:40:00|46.17|44.17|46.28|44.28|46.39|44.39|46.11|44.11|0
1746589500000|2025-05-07 03:45:00|46.27|44.27|46.33|44.33|46.34|44.34|46.23|44.23|0
1746589800000|2025-05-07 03:50:00|46.36|44.36|46.29|44.29|46.43|44.43|46.25|44.25|0
1746590100000|2025-05-07 03:55:00|46.33|44.33|46.33|44.33|46.47|44.47|46.22|44.22|0
1746590400000|2025-05-07 04:00:00|46.34|44.34|46.28|44.28|46.42|44.42|46.26|44.26|0
1746590700000|2025-05-07 04:05:00|46.29|44.29|46.11|44.11|46.38|44.38|46.06|44.06|0
1746591000000|2025-05-07 04:10:00|46.12|44.12|45.87|43.87|46.13|44.13|45.78|43.78|0
1746591300000|2025-05-07 04:15:00|45.89|43.89|45.86|43.86|45.95|43.95|45.75|43.75|0
1746591600000|2025-05-07 04:20:00|45.9|43.9|45.79|43.79|45.92|43.92|45.79|43.79|0
1746591900000|2025-05-07 04:25:00|45.78|43.78|45.88|43.88|45.89|43.89|45.75|43.75|0
1746592200000|2025-05-07 04:30:00|45.89|43.89|46.2|44.2|46.25|44.25|45.83|43.83|0
1746592500000|2025-05-07 04:35:00|46.19|44.19|46.25|44.25|46.3|44.3|46.16|44.16|0
1746592800000|2025-05-07 04:40:00|46.27|44.27|46.25|44.25|46.3|44.3|46.19|44.19|0
1746593100000|2025-05-07 04:45:00|46.24|44.24|46.18|44.18|46.26|44.26|46.08|44.08|0
1746593400000|2025-05-07 04:50:00|46.2|44.2|46.19|44.19|46.32|44.32|46.1|44.1|0
1746593700000|2025-05-07 04:55:00|46.09|44.09|46.12|44.12|46.24|44.24|46.07|44.07|0
1746594000000|2025-05-07 05:00:00|46.09|44.09|46.26|44.26|46.34|44.34|46.03|44.03|0
1746594300000|2025-05-07 05:05:00|46.27|44.27|46.55|44.55|46.6|44.6|46.24|44.24|0
1746594600000|2025-05-07 05:10:00|46.52|44.52|46.33|44.33|46.54|44.54|46.33|44.33|0
1746594900000|2025-05-07 05:15:00|46.32|44.32|46.36|44.36|46.41|44.41|46.26|44.26|0
1746595200000|2025-05-07 05:20:00|46.38|44.38|46.38|44.38|46.45|44.45|46.33|44.33|0
1746595500000|2025-05-07 05:25:00|46.37|44.37|46.59|44.59|46.71|44.71|46.35|44.35|0
1746595800000|2025-05-07 05:30:00|46.6|44.6|46.36|44.36|46.61|44.61|46.26|44.26|0
1746596100000|2025-05-07 05:35:00|46.34|44.34|46.73|44.73|46.78|44.78|46.32|44.32|0
1746596400000|2025-05-07 05:40:00|46.74|44.74|46.93|44.93|46.99|44.99|46.67|44.67|0
1746596700000|2025-05-07 05:45:00|46.94|44.94|47.03|45.03|47.11|45.11|46.82|44.82|0
1746597000000|2025-05-07 05:50:00|47.02|45.02|46.93|44.93|47.02|45.02|46.82|44.82|0
1746597300000|2025-05-07 05:55:00|46.95|44.95|46.94|44.94|47.02|45.02|46.89|44.89|0
1746597600000|2025-05-07 06:00:00|46.93|44.93|46.68|44.68|47.22|45.22|46.62|44.62|0
1746597900000|2025-05-07 06:05:00|46.69|44.69|46.59|44.59|46.88|44.88|46.57|44.57|0
1746598200000|2025-05-07 06:10:00|46.6|44.6|46.77|44.77|46.8|44.8|46.59|44.59|0
1746598500000|2025-05-07 06:15:00|46.76|44.76|47.07|45.07|47.08|45.08|46.72|44.72|0
1746598800000|2025-05-07 06:20:00|47.14|45.14|47.31|45.31|47.47|45.47|47.04|45.04|0
1746599100000|2025-05-07 06:25:00|47.3|45.3|47.52|45.52|47.65|45.65|47.29|45.29|0
1746599400000|2025-05-07 06:30:00|47.53|45.53|47.42|45.42|47.72|45.72|47.42|45.42|0
1746599700000|2025-05-07 06:35:00|47.41|45.41|47.52|45.52|47.56|45.56|47.28|45.28|0
1746600000000|2025-05-07 06:40:00|47.51|45.51|47.17|45.17|47.51|45.51|47.11|45.11|0
1746600300000|2025-05-07 06:45:00|47.21|45.21|47.11|45.11|47.28|45.28|47.1|45.1|0
1746600600000|2025-05-07 06:50:00|47.08|45.08|47.01|45.01|47.14|45.14|46.99|44.99|0
1746600900000|2025-05-07 06:55:00|47|45|47.09|45.09|47.09|45.09|46.92|44.92|0
1746601200000|2025-05-07 07:00:00|47.08|45.08|46.8|44.8|47.17|45.17|46.63|44.63|0
1746601500000|2025-05-07 07:05:00|46.78|44.78|46.73|44.73|47.02|45.02|46.67|44.67|0
1746601800000|2025-05-07 07:10:00|46.75|44.75|47.01|45.01|47.18|45.18|46.69|44.69|0
1746602100000|2025-05-07 07:15:00|46.99|44.99|46.68|44.68|47.13|45.13|46.6|44.6|0
1746602400000|2025-05-07 07:20:00|46.69|44.69|46.5|44.5|46.69|44.69|46.44|44.44|0
1746602700000|2025-05-07 07:25:00|46.49|44.49|46.41|44.41|46.67|44.67|46.3|44.3|0
1746603000000|2025-05-07 07:30:00|46.45|44.45|46.38|44.38|46.6|44.6|46.32|44.32|0
1746603300000|2025-05-07 07:35:00|46.36|44.36|46.48|44.48|46.55|44.55|46.32|44.32|0
1746603600000|2025-05-07 07:40:00|46.54|44.54|46.58|44.58|46.7|44.7|46.53|44.53|0
1746603900000|2025-05-07 07:45:00|46.57|44.57|46.49|44.49|46.66|44.66|46.41|44.41|0
1746604200000|2025-05-07 07:50:00|46.48|44.48|46.17|44.17|46.54|44.54|46.06|44.06|0
1746604500000|2025-05-07 07:55:00|46.19|44.19|46.15|44.15|46.29|44.29|46.11|44.11|0
1746604800000|2025-05-07 08:00:00|46.14|44.14|45.99|43.99|46.16|44.16|45.76|43.76|0
1746605100000|2025-05-07 08:05:00|45.94|43.94|46.29|44.29|46.37|44.37|45.92|43.92|0
1746605400000|2025-05-07 08:10:00|46.31|44.31|46.43|44.43|46.76|44.76|46.31|44.31|0
1746605700000|2025-05-07 08:15:00|46.42|44.42|46.51|44.51|46.64|44.64|46.34|44.34|0
1746606000000|2025-05-07 08:20:00|46.53|44.53|46.5|44.5|46.62|44.62|46.38|44.38|0
1746606300000|2025-05-07 08:25:00|46.49|44.49|46.17|44.17|46.52|44.52|46.14|44.14|0
1746606600000|2025-05-07 08:30:00|46.15|44.15|46.09|44.09|46.26|44.26|46.07|44.07|0
1746606900000|2025-05-07 08:35:00|46.11|44.11|46.23|44.23|46.39|44.39|46.1|44.1|0
1746607200000|2025-05-07 08:40:00|46.22|44.22|46.21|44.21|46.28|44.28|46.06|44.06|0
1746607500000|2025-05-07 08:45:00|46.2|44.2|46.42|44.42|46.42|44.42|46.13|44.13|0
1746607800000|2025-05-07 08:50:00|46.41|44.41|46.34|44.34|46.52|44.52|46.26|44.26|0
1746608100000|2025-05-07 08:55:00|46.32|44.32|46.24|44.24|46.33|44.33|46.18|44.18|0
1746608400000|2025-05-07 09:00:00|46.1|44.1|45.94|43.94|46.12|44.12|45.89|43.89|0
1746608700000|2025-05-07 09:05:00|45.93|43.93|46.01|44.01|46.06|44.06|45.89|43.89|0
1746609000000|2025-05-07 09:10:00|46|44|46.22|44.22|46.33|44.33|45.97|43.97|0
1746609300000|2025-05-07 09:15:00|46.2|44.2|46.18|44.18|46.28|44.28|46.11|44.11|0
1746609600000|2025-05-07 09:20:00|46.2|44.2|46.46|44.46|46.5|44.5|46.2|44.2|0
1746609900000|2025-05-07 09:25:00|46.44|44.44|46.44|44.44|46.51|44.51|46.35|44.35|0
1746610200000|2025-05-07 09:30:00|46.43|44.43|46.73|44.73|46.76|44.76|46.36|44.36|0
1746610500000|2025-05-07 09:35:00|46.72|44.72|46.45|44.45|46.82|44.82|46.43|44.43|0
1746610800000|2025-05-07 09:40:00|46.47|44.47|46.3|44.3|46.55|44.55|46.26|44.26|0
1746611100000|2025-05-07 09:45:00|46.31|44.31|46.08|44.08|46.33|44.33|46.05|44.05|0
1746611400000|2025-05-07 09:50:00|46.1|44.1|46.26|44.26|46.27|44.27|46.02|44.02|0
1746611700000|2025-05-07 09:55:00|46.27|44.27|46.42|44.42|46.43|44.43|46.18|44.18|0
1746612000000|2025-05-07 10:00:00|46.45|44.45|46.87|44.87|46.95|44.95|46.44|44.44|0
1746612300000|2025-05-07 10:05:00|46.89|44.89|46.71|44.71|46.9|44.9|46.67|44.67|0
1746612600000|2025-05-07 10:10:00|46.7|44.7|46.15|44.15|46.72|44.72|46.11|44.11|0
1746612900000|2025-05-07 10:15:00|46.18|44.18|46.33|44.33|46.36|44.36|46.1|44.1|0
1746613200000|2025-05-07 10:20:00|46.37|44.37|46.31|44.31|46.4|44.4|46.21|44.21|0
1746613500000|2025-05-07 10:25:00|46.3|44.3|46.41|44.41|46.48|44.48|46.27|44.27|0
1746613800000|2025-05-07 10:30:00|46.45|44.45|46.54|44.54|46.62|44.62|46.45|44.45|0
1746614100000|2025-05-07 10:35:00|46.52|44.52|46.53|44.53|46.61|44.61|46.51|44.51|0
1746614400000|2025-05-07 10:40:00|46.54|44.54|46.14|44.14|46.62|44.62|46.07|44.07|0
1746614700000|2025-05-07 10:45:00|46.15|44.15|46.03|44.03|46.19|44.19|45.94|43.94|0
1746615000000|2025-05-07 10:50:00|45.91|43.91|45.97|43.97|46.28|44.28|45.84|43.84|0
1746615300000|2025-05-07 10:55:00|45.98|43.98|46.16|44.16|46.32|44.32|45.88|43.88|0
1746615600000|2025-05-07 11:00:00|46.06|44.06|45.93|43.93|46.3|44.3|45.84|43.84|0
1746615900000|2025-05-07 11:05:00|45.95|43.95|45.89|43.89|45.98|43.98|45.84|43.84|0
1746616200000|2025-05-07 11:10:00|45.87|43.87|45.78|43.78|45.94|43.94|45.69|43.69|0
1746616500000|2025-05-07 11:15:00|45.79|43.79|45.85|43.85|45.88|43.88|45.75|43.75|0
1746616800000|2025-05-07 11:20:00|45.86|43.86|45.67|43.67|45.88|43.88|45.53|43.53|0
1746617100000|2025-05-07 11:25:00|45.68|43.68|45.93|43.93|46.02|44.02|45.68|43.68|0
1746617400000|2025-05-07 11:30:00|45.91|43.91|46.08|44.08|46.11|44.11|45.9|43.9|0
1746617700000|2025-05-07 11:35:00|46.02|44.02|46.08|44.08|46.19|44.19|45.98|43.98|0
1746618000000|2025-05-07 11:40:00|46.1|44.1|46.55|44.55|46.63|44.63|46.04|44.04|0
1746618300000|2025-05-07 11:45:00|46.56|44.56|46.28|44.28|46.61|44.61|46.22|44.22|0
1746618600000|2025-05-07 11:50:00|46.27|44.27|46.3|44.3|46.34|44.34|46.1|44.1|0
1746618900000|2025-05-07 11:55:00|46.38|44.38|46.22|44.22|46.38|44.38|46.22|44.22|0
1746619200000|2025-05-07 12:00:00|46.24|44.24|46.43|44.43|46.89|44.89|46.2|44.2|0
1746619500000|2025-05-07 12:05:00|46.4|44.4|47.29|45.29|47.44|45.44|46.32|44.32|0
1746619800000|2025-05-07 12:10:00|47.31|45.31|47.55|45.55|47.64|45.64|47.21|45.21|0
1746620100000|2025-05-07 12:15:00|47.58|45.58|47.15|45.15|47.67|45.67|47.05|45.05|0
1746620400000|2025-05-07 12:20:00|47.17|45.17|47.21|45.21|47.24|45.24|46.98|44.98|0
1746620700000|2025-05-07 12:25:00|47.23|45.23|47.54|45.54|47.74|45.74|47.15|45.15|0
1746621000000|2025-05-07 12:30:00|47.6|45.6|47.66|45.66|47.68|45.68|47.13|45.13|0
1746621300000|2025-05-07 12:35:00|47.68|45.68|47.41|45.41|47.71|45.71|47.31|45.31|0
1746621600000|2025-05-07 12:40:00|47.42|45.42|47.05|45.05|47.5|45.5|47.05|45.05|0
1746621900000|2025-05-07 12:45:00|47.08|45.08|47.21|45.21|47.31|45.31|46.99|44.99|0
1746622200000|2025-05-07 12:50:00|47.24|45.24|46.98|44.98|47.27|45.27|46.85|44.85|0
1746622500000|2025-05-07 12:55:00|46.99|44.99|47.46|45.46|47.56|45.56|46.98|44.98|0
1746622800000|2025-05-07 13:00:00|47.49|45.49|47.83|45.83|47.97|45.97|47.45|45.45|0
1746623100000|2025-05-07 13:05:00|47.84|45.84|48.43|46.43|48.52|46.52|47.74|45.74|0
1746623400000|2025-05-07 13:10:00|48.46|46.46|48.53|46.53|48.53|46.53|48.23|46.23|0
1746623700000|2025-05-07 13:15:00|48.51|46.51|48.29|46.29|48.59|46.59|48.07|46.07|0
1746624000000|2025-05-07 13:20:00|48.31|46.31|48.26|45.66|48.51|46.51|47.96|45.65|0
1746624300000|2025-05-07 13:25:00|48.23|45.63|48.41|45.81|48.52|45.92|48.17|45.57|0
1746624600000|2025-05-07 13:30:00|48.63|46.63|48.01|46.01|48.8|46.8|47.54|45.54|0
1746624900000|2025-05-07 13:35:00|47.97|45.97|48.18|46.18|48.57|46.57|47.89|45.89|0
1746625200000|2025-05-07 13:40:00|48.1|46.1|46.97|44.97|48.14|46.14|46.75|44.75|0
1746625500000|2025-05-07 13:45:00|46.95|44.95|48.06|46.06|48.21|46.21|46.75|44.75|0
1746625800000|2025-05-07 13:50:00|48.13|46.13|47.28|45.28|48.17|46.17|47.09|45.09|0
1746626100000|2025-05-07 13:55:00|47.26|45.26|46.27|44.27|47.28|45.28|46.14|44.14|0
1746626400000|2025-05-07 14:00:00|46.21|44.21|46.18|44.18|46.51|44.51|46|44|0
1746626700000|2025-05-07 14:05:00|46.17|44.17|45.95|43.95|46.53|44.53|45.86|43.86|0
1746627000000|2025-05-07 14:10:00|45.98|43.98|46.13|44.13|46.44|44.44|45.78|43.78|0
1746627300000|2025-05-07 14:15:00|46.11|44.11|46.25|44.25|46.5|44.5|45.88|43.88|0
1746627600000|2025-05-07 14:20:00|46.22|44.22|46.04|44.04|46.58|44.58|45.91|43.91|0
1746627900000|2025-05-07 14:25:00|46|44|45.75|43.75|46.29|44.29|45.73|43.73|0
1746628200000|2025-05-07 14:30:00|45.78|43.78|46.04|44.04|46.14|44.14|45.71|43.71|0
1746628500000|2025-05-07 14:35:00|46.02|44.02|45.8|43.8|46.15|44.15|45.7|43.7|0
1746628800000|2025-05-07 14:40:00|45.78|43.78|45.58|43.58|45.91|43.91|45.56|43.56|0
1746629100000|2025-05-07 14:45:00|45.6|43.6|46.25|44.25|46.32|44.32|45.48|43.48|0
1746629400000|2025-05-07 14:50:00|46.3|44.3|47.72|45.72|47.91|45.91|46.2|44.2|0
1746629700000|2025-05-07 14:55:00|47.9|45.9|47.43|45.43|48.09|46.09|47.32|45.32|0
1746630000000|2025-05-07 15:00:00|47.45|45.45|47.91|45.91|48.41|46.41|47.39|45.39|0
1746630300000|2025-05-07 15:05:00|47.87|45.87|47.89|45.89|48.26|46.26|47.59|45.59|0
1746630600000|2025-05-07 15:10:00|47.82|45.82|48.38|46.38|48.61|46.61|47.54|45.54|0
1746630900000|2025-05-07 15:15:00|48.36|46.36|48.02|46.02|48.47|46.47|47.77|45.77|0
1746631200000|2025-05-07 15:20:00|48.04|46.04|47.8|45.8|48.25|46.25|47.57|45.57|0
1746631500000|2025-05-07 15:25:00|47.78|45.78|47.72|45.72|48.07|46.07|47.58|45.58|0
1746631800000|2025-05-07 15:30:00|47.77|45.77|47.61|45.61|47.86|45.86|47.28|45.28|0
1746632100000|2025-05-07 15:35:00|47.59|45.59|47.32|45.32|47.93|45.93|47.26|45.26|0
1746632400000|2025-05-07 15:40:00|47.3|45.3|46.59|44.59|47.39|45.39|46.47|44.47|0
1746632700000|2025-05-07 15:45:00|46.56|44.56|47.96|45.96|48.05|46.05|46.43|44.43|0
1746633000000|2025-05-07 15:50:00|47.98|45.98|47.04|45.04|48.23|46.23|46.98|44.98|0
1746633300000|2025-05-07 15:55:00|47.11|45.11|46.75|44.75|47.22|45.22|46.67|44.67|0
1746633600000|2025-05-07 16:00:00|46.79|44.79|46.93|44.93|47.1|45.1|46.67|44.67|0
1746633900000|2025-05-07 16:05:00|46.86|44.86|46.85|44.85|47.41|45.41|46.53|44.53|0
1746634200000|2025-05-07 16:10:00|46.84|44.84|46.86|44.86|47.04|45.04|46.6|44.6|0
1746634500000|2025-05-07 16:15:00|46.88|44.88|46.45|44.45|47.09|45.09|46.44|44.44|0
1746634800000|2025-05-07 16:20:00|46.43|44.43|47.36|45.36|47.42|45.42|46.38|44.38|0
1746635100000|2025-05-07 16:25:00|47.38|45.38|47.56|45.56|47.6|45.6|46.95|44.95|0
1746635400000|2025-05-07 16:30:00|47.52|45.52|47.29|45.29|47.68|45.68|47.17|45.17|0
1746635700000|2025-05-07 16:35:00|47.27|45.27|46.87|44.87|47.37|45.37|46.87|44.87|0
1746636000000|2025-05-07 16:40:00|46.85|44.85|46.25|44.25|46.96|44.96|46.2|44.2|0
1746636300000|2025-05-07 16:45:00|46.27|44.27|46.17|44.17|46.43|44.43|46|44|0
1746636600000|2025-05-07 16:50:00|46.15|44.15|45.74|43.74|46.28|44.28|45.69|43.69|0
1746636900000|2025-05-07 16:55:00|45.72|43.72|45.5|43.5|45.8|43.8|45.3|43.3|0
1746637200000|2025-05-07 17:00:00|45.48|43.48|45.4|43.4|45.63|43.63|45.14|43.14|0
1746637500000|2025-05-07 17:05:00|45.35|43.35|45.58|43.58|45.58|43.58|45.31|43.31|0
1746637800000|2025-05-07 17:10:00|45.51|43.51|45.17|43.17|45.51|43.51|45.12|43.12|0
1746638100000|2025-05-07 17:15:00|45.18|43.18|45.43|43.43|45.47|43.47|45.09|43.09|0
1746638400000|2025-05-07 17:20:00|45.47|43.47|45.38|43.38|45.84|43.84|45.26|43.26|0
1746638700000|2025-05-07 17:25:00|45.35|43.35|45.59|43.59|45.63|43.63|45.22|43.22|0
1746639000000|2025-05-07 17:30:00|45.61|43.61|45.96|43.96|46.02|44.02|45.44|43.44|0
1746639300000|2025-05-07 17:35:00|45.93|43.93|46.45|44.45|46.68|44.68|45.93|43.93|0
1746639600000|2025-05-07 17:40:00|46.47|44.47|46.51|44.51|46.66|44.66|46.11|44.11|0
1746639900000|2025-05-07 17:45:00|46.53|44.53|46.26|44.26|46.57|44.57|46.15|44.15|0
1746640200000|2025-05-07 17:50:00|46.23|44.23|48.08|46.08|48.48|46.48|46.13|44.13|0
1746640500000|2025-05-07 17:55:00|48.29|46.29|47.8|45.8|48.55|46.55|47.66|45.66|0
1746640800000|2025-05-07 18:00:00|47.88|45.88|47.53|45.53|48.37|46.37|43.69|41.69|0
1746641100000|2025-05-07 18:05:00|47.55|45.55|51.15|49.15|51.55|49.55|47.54|45.54|0
1746641400000|2025-05-07 18:10:00|51.08|49.08|50.65|48.65|51.37|49.37|49.87|47.87|0
1746641700000|2025-05-07 18:15:00|50.81|48.81|50.07|48.07|51.36|49.36|50.07|48.07|0
1746642000000|2025-05-07 18:20:00|50.11|48.11|49.8|47.8|50.16|48.16|49.18|47.18|0
1746642300000|2025-05-07 18:25:00|49.77|47.77|49.27|47.27|49.84|47.84|48.86|46.86|0
1746642600000|2025-05-07 18:30:00|49.22|47.22|47.84|45.84|49.72|47.72|47.52|45.52|0
1746642900000|2025-05-07 18:35:00|47.78|45.78|47.1|45.1|48.41|46.41|46.81|44.81|0
1746643200000|2025-05-07 18:40:00|47.12|45.12|47.3|45.3|47.51|45.51|46.81|44.81|0
1746643500000|2025-05-07 18:45:00|47.28|45.28|49.18|47.18|49.65|47.65|47.03|45.03|0
1746643800000|2025-05-07 18:50:00|49.08|47.08|48.26|46.26|49.48|47.48|48.24|46.24|0
1746644100000|2025-05-07 18:55:00|48.15|46.15|45.62|43.62|48.18|46.18|45.27|43.27|0
1746644400000|2025-05-07 19:00:00|45.68|43.68|46.11|44.11|46.78|44.78|45.65|43.65|0
1746644700000|2025-05-07 19:05:00|46.19|44.19|45.76|43.76|46.73|44.73|45.46|43.46|0
1746645000000|2025-05-07 19:10:00|45.7|43.7|46.26|44.26|46.96|44.96|45.68|43.68|0
1746645300000|2025-05-07 19:15:00|46.3|44.3|45.97|43.97|47.09|45.09|45.97|43.97|0
1746645600000|2025-05-07 19:20:00|45.95|43.95|46.79|44.79|46.86|44.86|45.93|43.93|0
1746645900000|2025-05-07 19:25:00|46.82|44.82|48.72|46.72|48.85|46.85|46.81|44.81|0
1746646200000|2025-05-07 19:30:00|48.68|46.68|48.99|46.99|49.03|47.03|48.17|46.17|0
1746646500000|2025-05-07 19:35:00|49.01|47.01|47.76|45.76|49.11|47.11|47.38|45.38|0
1746646800000|2025-05-07 19:40:00|47.73|45.73|44.76|42.76|47.93|45.93|43.09|41.09|0
1746647100000|2025-05-07 19:45:00|44.68|42.68|46.14|44.14|46.25|44.25|43.9|41.9|0
1746647400000|2025-05-07 19:50:00|46.11|44.11|45.97|43.97|47.83|45.83|45.66|43.66|0
1746647700000|2025-05-07 19:55:00|46.01|44.01|45.54|43.54|46.29|44.29|44.75|42.75|0
1746648000000|2025-05-07 20:00:00|45.52|43.52|45.09|43.09|45.56|43.56|44.31|42.31|0
1746648300000|2025-05-07 20:05:00|44.92|42.92|45.43|43.43|45.61|43.61|44.91|42.91|0
1746648600000|2025-05-07 20:10:00|45.48|43.48|45.04|43.04|45.52|43.52|45|43|0
1746648900000|2025-05-07 20:15:00|45.07|43.07|45.05|43.05|45.19|43.19|44.79|42.79|0
1746649200000|2025-05-07 20:20:00|45.12|43.12|45.45|43.45|45.54|43.54|45.12|43.12|0
1746649500000|2025-05-07 20:25:00|45.51|43.51|45.65|43.65|45.74|43.74|45.4|43.4|0
1746649800000|2025-05-07 20:30:00|45.63|43.63|45.82|43.82|45.84|43.84|45.59|43.59|0
1746650100000|2025-05-07 20:35:00|45.8|43.8|45.56|43.56|45.86|43.86|45.54|43.54|0
1746650400000|2025-05-07 20:40:00|45.54|43.54|45.66|43.66|45.7|43.7|45.44|43.44|0
1746650700000|2025-05-07 20:45:00|45.64|43.64|45.47|43.47|45.74|43.74|45.47|43.47|0
1746651000000|2025-05-07 20:50:00|45.51|43.51|45.52|43.52|45.52|43.52|45.41|43.41|0
1746651300000|2025-05-07 20:55:00|45.82|43.22|45.76|43.16|45.85|43.25|45.72|43.12|0
1746651600000|2025-05-07 21:00:00|45.73|43.13|45.66|43.06|45.73|43.13|45.6|43|0
1746651900000|2025-05-07 21:05:00|45.65|43.05|45.63|43.03|45.66|43.06|45.62|43.02|0
1746652200000|2025-05-07 21:10:00|45.64|43.04|45.64|43.04|45.64|43.04|45.6|43|0
1746652500000|2025-05-07 21:15:00|45.62|43.02|45.64|43.04|45.65|43.05|45.62|43.02|0
1746652800000|2025-05-07 21:20:00|45.66|43.06|45.67|43.07|45.73|43.13|45.64|43.04|0
1746653100000|2025-05-07 21:25:00|45.69|43.09|45.71|43.11|45.71|43.11|45.66|43.06|0
1746653400000|2025-05-07 21:30:00|45.73|43.13|45.79|43.19|45.79|43.19|45.69|43.09|0
1746653700000|2025-05-07 21:35:00|45.8|43.2|45.84|43.24|45.84|43.24|45.74|43.14|0
1746654000000|2025-05-07 21:40:00|45.83|43.23|45.87|43.27|45.87|43.27|45.75|43.15|0
1746654300000|2025-05-07 21:45:00|45.85|43.25|45.71|43.11|45.85|43.25|45.68|43.08|0
1746654600000|2025-05-07 21:50:00|45.72|43.12|45.72|43.12|45.72|43.12|45.65|43.05|0
1746654900000|2025-05-07 21:55:00|45.73|43.13|45.82|43.22|45.84|43.24|45.7|43.1|0
1746655200000|2025-05-07 22:00:00|45.9|43.3|46.39|43.79|46.49|43.89|45.9|43.3|0
1746655500000|2025-05-07 22:05:00|46.4|43.8|46.09|43.49|46.4|43.8|45.96|43.36|0
1746655800000|2025-05-07 22:10:00|46.11|43.51|46.01|43.41|46.17|43.57|45.89|43.29|0
1746656100000|2025-05-07 22:15:00|46|43.4|46.19|43.59|46.31|43.71|46|43.4|0
1746656400000|2025-05-07 22:20:00|46.15|43.55|45.95|43.35|46.34|43.74|45.9|43.3|0
1746656700000|2025-05-07 22:25:00|45.94|43.34|45.7|43.1|45.94|43.34|45.69|43.09|0
1746657000000|2025-05-07 22:30:00|45.69|43.09|45.67|43.07|45.69|43.09|45.57|42.97|0
1746657300000|2025-05-07 22:35:00|45.66|43.06|45.66|43.06|45.69|43.09|45.58|42.98|0
1746657600000|2025-05-07 22:40:00|45.64|43.04|45.7|43.1|45.73|43.13|45.6|43|0
1746657900000|2025-05-07 22:45:00|45.69|43.09|45.81|43.21|45.81|43.21|45.59|42.99|0
1746658200000|2025-05-07 22:50:00|45.79|43.19|45.7|43.1|45.83|43.23|45.69|43.09|0
1746658500000|2025-05-07 22:55:00|45.71|43.11|45.78|43.18|45.82|43.22|45.63|43.03|0
1746658800000|2025-05-07 23:00:00|45.76|43.16|45.57|42.97|45.8|43.2|45.56|42.96|0
1746659100000|2025-05-07 23:05:00|45.46|42.86|45.53|42.93|45.69|43.09|45.38|42.78|0
1746659400000|2025-05-07 23:10:00|45.52|42.92|45.5|42.9|45.57|42.97|45.46|42.86|0
1746659700000|2025-05-07 23:15:00|45.51|42.91|45.5|42.9|45.52|42.92|45.46|42.86|0
1746660000000|2025-05-07 23:20:00|45.47|42.87|45.52|42.92|45.56|42.96|45.46|42.86|0
1746660300000|2025-05-07 23:25:00|45.5|42.9|45.3|42.7|45.51|42.91|45.29|42.69|0
1746660600000|2025-05-07 23:30:00|45.33|42.73|45.44|42.84|45.44|42.84|45.2|42.6|0
1746660900000|2025-05-07 23:35:00|45.43|42.83|45.37|42.77|45.48|42.88|45.34|42.74|0
1746661200000|2025-05-07 23:40:00|45.38|42.78|45.72|43.12|45.74|43.14|45.38|42.78|0
1746661500000|2025-05-07 23:45:00|45.71|43.11|45.68|43.08|45.78|43.18|45.61|43.01|0
1746661800000|2025-05-07 23:50:00|45.69|43.09|45.65|43.05|45.73|43.13|45.59|42.99|0
1746662100000|2025-05-07 23:55:00|45.67|43.07|45.68|43.08|45.69|43.09|45.58|42.98|0
1746662400000|2025-05-08 00:00:00|45.65|43.05|45.2|42.6|45.65|43.05|45.13|42.53|0
1746662700000|2025-05-08 00:05:00|45.19|42.59|45.06|42.46|45.35|42.75|45.05|42.45|0
1746663000000|2025-05-08 00:10:00|45.09|42.49|45.37|42.77|45.41|42.81|45.09|42.49|0
1746663300000|2025-05-08 00:15:00|45.38|42.78|45.38|43.38|45.43|43.43|45.11|42.78|0
1746663600000|2025-05-08 00:20:00|45.37|43.37|45.18|43.18|45.59|43.59|45.18|43.18|0
1746663900000|2025-05-08 00:25:00|45.19|43.19|45.01|43.01|45.29|43.29|45|43|0
1746664200000|2025-05-08 00:30:00|45|43|44.99|42.99|45.16|43.16|44.91|42.91|0
1746664500000|2025-05-08 00:35:00|45.02|43.02|45.44|43.44|45.49|43.49|44.97|42.97|0
1746664800000|2025-05-08 00:40:00|45.43|43.43|45.84|43.84|45.88|43.88|45.4|43.4|0
1746665100000|2025-05-08 00:45:00|45.83|43.83|45.71|43.71|45.99|43.99|45.69|43.69|0
1746665400000|2025-05-08 00:50:00|45.7|43.7|45.72|43.72|45.8|43.8|45.59|43.59|0
1746665700000|2025-05-08 00:55:00|45.71|43.71|43.86|41.86|45.75|43.75|43.57|41.57|0
1746666000000|2025-05-08 01:00:00|43.88|41.88|43.84|41.84|44.22|42.22|43.45|41.45|0
1746666300000|2025-05-08 01:05:00|43.81|41.81|42.94|40.94|44.16|42.16|42.8|40.8|0
1746666600000|2025-05-08 01:10:00|42.93|40.93|42.96|40.96|43.29|41.29|42.62|40.62|0
1746666900000|2025-05-08 01:15:00|42.97|40.97|42.8|40.8|43.15|41.15|42.75|40.75|0
1746667200000|2025-05-08 01:20:00|42.82|40.82|42.68|40.68|42.82|40.82|42.25|40.25|0
1746667500000|2025-05-08 01:25:00|42.63|40.63|42.82|40.82|43|41|42.54|40.54|0
1746667800000|2025-05-08 01:30:00|42.83|40.83|42.75|40.75|43.01|41.01|42.67|40.67|0
1746668100000|2025-05-08 01:35:00|42.76|40.76|42.95|40.95|42.97|40.97|42.74|40.74|0
1746668400000|2025-05-08 01:40:00|42.96|40.96|43.09|41.09|43.23|41.23|42.92|40.92|0
1746668700000|2025-05-08 01:45:00|43.08|41.08|43.07|41.07|43.14|41.14|42.98|40.98|0
1746669000000|2025-05-08 01:50:00|43.06|41.06|43.2|41.2|43.3|41.3|42.98|40.98|0
1746669300000|2025-05-08 01:55:00|43.29|41.29|43.48|41.48|43.57|41.57|43.18|41.18|0
1746669600000|2025-05-08 02:00:00|43.5|41.5|43.15|41.15|43.5|41.5|43.13|41.13|0
1746669900000|2025-05-08 02:05:00|43.17|41.17|43.31|41.31|43.31|41.31|43.05|41.05|0
1746670200000|2025-05-08 02:10:00|43.32|41.32|43.18|41.18|43.34|41.34|43.13|41.13|0
1746670500000|2025-05-08 02:15:00|43.16|41.16|43.01|41.01|43.18|41.18|42.91|40.91|0
1746670800000|2025-05-08 02:20:00|43|41|42.9|40.9|43.08|41.08|42.84|40.84|0
1746671100000|2025-05-08 02:25:00|42.92|40.92|42.95|40.95|43.05|41.05|42.87|40.87|0
1746671400000|2025-05-08 02:30:00|42.97|40.97|42.74|40.74|43.02|41.02|42.6|40.6|0
1746671700000|2025-05-08 02:35:00|42.78|40.78|42.67|40.67|42.83|40.83|42.66|40.66|0
1746672000000|2025-05-08 02:40:00|42.69|40.69|42.54|40.54|42.69|40.69|42.32|40.32|0
1746672300000|2025-05-08 02:45:00|42.55|40.55|42.59|40.59|42.61|40.61|42.47|40.47|0
1746672600000|2025-05-08 02:50:00|42.58|40.58|42.67|40.67|42.7|40.7|42.51|40.51|0
1746672900000|2025-05-08 02:55:00|42.68|40.68|42.65|40.65|42.68|40.68|42.58|40.58|0
1746673200000|2025-05-08 03:00:00|42.63|40.63|42.37|40.37|42.73|40.73|42.36|40.36|0
1746673500000|2025-05-08 03:05:00|42.36|40.36|42.3|40.3|42.42|40.42|42.23|40.23|0
1746673800000|2025-05-08 03:10:00|42.29|40.29|42.16|40.16|42.3|40.3|42.04|40.04|0
1746674100000|2025-05-08 03:15:00|42.17|40.17|42.08|40.08|42.23|40.23|42.02|40.02|0
1746674400000|2025-05-08 03:20:00|42|40|41.48|39.48|42|40|41.37|39.37|0
1746674700000|2025-05-08 03:25:00|41.5|39.5|41.56|39.56|41.6|39.6|41.44|39.44|0
1746675000000|2025-05-08 03:30:00|41.55|39.55|41.59|39.59|41.69|39.69|41.49|39.49|0
1746675300000|2025-05-08 03:35:00|41.58|39.58|41.56|39.56|41.64|39.64|41.46|39.46|0
1746675600000|2025-05-08 03:40:00|41.57|39.57|41.5|39.5|41.73|39.73|41.46|39.46|0
1746675900000|2025-05-08 03:45:00|41.46|39.46|41.38|39.38|41.5|39.5|41.26|39.26|0
1746676200000|2025-05-08 03:50:00|41.36|39.36|41.27|39.27|41.4|39.4|41.21|39.21|0
1746676500000|2025-05-08 03:55:00|41.25|39.25|41.33|39.33|41.33|39.33|41.23|39.23|0
1746676800000|2025-05-08 04:00:00|41.35|39.35|41.5|39.5|41.54|39.54|41.35|39.35|0
1746677100000|2025-05-08 04:05:00|41.49|39.49|41.21|39.21|41.5|39.5|41.21|39.21|0
1746677400000|2025-05-08 04:10:00|41.2|39.2|41.23|39.23|41.27|39.27|41.09|39.09|0
1746677700000|2025-05-08 04:15:00|41.24|39.24|41.15|39.15|41.26|39.26|41.05|39.05|0
1746678000000|2025-05-08 04:20:00|41.14|39.14|41.39|39.39|41.41|39.41|41.11|39.11|0
1746678300000|2025-05-08 04:25:00|41.4|39.4|41.43|39.43|41.59|39.59|41.36|39.36|0
1746678600000|2025-05-08 04:30:00|41.41|39.41|41.38|39.38|41.46|39.46|41.33|39.33|0
1746678900000|2025-05-08 04:35:00|41.36|39.36|41.27|39.27|41.42|39.42|41.25|39.25|0
1746679200000|2025-05-08 04:40:00|41.24|39.24|41.1|39.1|41.3|39.3|41.05|39.05|0
1746679500000|2025-05-08 04:45:00|41.11|39.11|41.23|39.23|41.25|39.25|41.06|39.06|0
1746679800000|2025-05-08 04:50:00|41.22|39.22|41.2|39.2|41.27|39.27|41.1|39.1|0
1746680100000|2025-05-08 04:55:00|41.19|39.19|41.32|39.32|41.32|39.32|41.1|39.1|0
1746680400000|2025-05-08 05:00:00|41.33|39.33|41.36|39.36|41.42|39.42|41.18|39.18|0
1746680700000|2025-05-08 05:05:00|41.35|39.35|41.33|39.33|41.47|39.47|41.3|39.3|0
1746681000000|2025-05-08 05:10:00|41.34|39.34|41.49|39.49|41.51|39.51|41.26|39.26|0
1746681300000|2025-05-08 05:15:00|41.47|39.47|41.45|39.45|41.59|39.59|41.41|39.41|0
1746681600000|2025-05-08 05:20:00|41.46|39.46|41.48|39.48|41.55|39.55|41.4|39.4|0
1746681900000|2025-05-08 05:25:00|41.49|39.49|41.27|39.27|41.55|39.55|41.21|39.21|0
1746682200000|2025-05-08 05:30:00|41.2|39.2|41.59|39.59|41.7|39.7|41.16|39.16|0
1746682500000|2025-05-08 05:35:00|41.61|39.61|41.58|39.58|41.64|39.64|41.52|39.52|0
1746682800000|2025-05-08 05:40:00|41.56|39.56|41.63|39.63|41.7|39.7|41.51|39.51|0
1746683100000|2025-05-08 05:45:00|41.67|39.67|41.5|39.5|41.71|39.71|41.5|39.5|0
1746683400000|2025-05-08 05:50:00|41.49|39.49|41.53|39.53|41.57|39.57|41.45|39.45|0
1746683700000|2025-05-08 05:55:00|41.52|39.52|41.56|39.56|41.76|39.76|41.49|39.49|0
1746684000000|2025-05-08 06:00:00|41.59|39.59|41.83|39.83|41.89|39.89|41.59|39.59|0
1746684300000|2025-05-08 06:05:00|41.85|39.85|41.9|39.9|41.92|39.92|41.75|39.75|0
1746684600000|2025-05-08 06:10:00|41.91|39.91|41.88|39.88|42.13|40.13|41.82|39.82|0
1746684900000|2025-05-08 06:15:00|41.9|39.9|42.04|40.04|42.1|40.1|41.87|39.87|0
1746685200000|2025-05-08 06:20:00|42.05|40.05|42.01|40.01|42.2|40.2|41.94|39.94|0
1746685500000|2025-05-08 06:25:00|41.99|39.99|42.01|40.01|42.1|40.1|41.9|39.9|0
1746685800000|2025-05-08 06:30:00|42.02|40.02|42.3|40.3|42.3|40.3|41.97|39.97|0
1746686100000|2025-05-08 06:35:00|42.32|40.32|42.25|40.25|42.37|40.37|42.17|40.17|0
1746686400000|2025-05-08 06:40:00|42.24|40.24|41.72|39.72|42.29|40.29|41.71|39.71|0
1746686700000|2025-05-08 06:45:00|41.71|39.71|41.79|39.79|41.83|39.83|41.68|39.68|0
1746687000000|2025-05-08 06:50:00|41.77|39.77|41.71|39.71|41.82|39.82|41.6|39.6|0
1746687300000|2025-05-08 06:55:00|41.72|39.72|41.83|39.83|41.83|39.83|41.64|39.64|0
1746687600000|2025-05-08 07:00:00|41.8|39.8|41.56|39.56|42.07|40.07|41.51|39.51|0
1746687900000|2025-05-08 07:05:00|41.57|39.57|41.3|39.3|41.61|39.61|41.2|39.2|0
1746688200000|2025-05-08 07:10:00|41.32|39.32|41.29|39.29|41.34|39.34|41.2|39.2|0
1746688500000|2025-05-08 07:15:00|41.31|39.31|41.18|39.18|41.39|39.39|41.15|39.15|0
1746688800000|2025-05-08 07:20:00|41.16|39.16|41.16|39.16|41.18|39.18|41.04|39.04|0
1746689100000|2025-05-08 07:25:00|41.18|39.18|41.15|39.15|41.3|39.3|41.03|39.03|0
1746689400000|2025-05-08 07:30:00|41.14|39.14|41.4|39.4|41.48|39.48|41.08|39.08|0
1746689700000|2025-05-08 07:35:00|41.36|39.36|41.31|39.31|41.5|39.5|41.31|39.31|0
1746690000000|2025-05-08 07:40:00|41.29|39.29|41.3|39.3|41.36|39.36|41.08|39.08|0
1746690300000|2025-05-08 07:45:00|41.29|39.29|41.58|39.58|41.61|39.61|41.25|39.25|0
1746690600000|2025-05-08 07:50:00|41.6|39.6|41.63|39.63|41.71|39.71|41.48|39.48|0
1746690900000|2025-05-08 07:55:00|41.62|39.62|41.59|39.59|41.71|39.71|41.59|39.59|0
1746691200000|2025-05-08 08:00:00|41.62|39.62|41.53|39.53|41.74|39.74|41.52|39.52|0
1746691500000|2025-05-08 08:05:00|41.49|39.49|41.7|39.7|41.79|39.79|41.46|39.46|0
1746691800000|2025-05-08 08:10:00|41.73|39.73|41.36|39.36|41.82|39.82|41.36|39.36|0
1746692100000|2025-05-08 08:15:00|41.38|39.38|40.96|38.96|41.39|39.39|40.96|38.96|0
1746692400000|2025-05-08 08:20:00|40.87|38.87|40.99|38.99|41.07|39.07|40.74|38.74|0
1746692700000|2025-05-08 08:25:00|40.98|38.98|40.76|38.76|40.99|38.99|40.72|38.72|0
1746693000000|2025-05-08 08:30:00|40.74|38.74|40.75|38.75|40.79|38.79|40.69|38.69|0
1746693300000|2025-05-08 08:35:00|40.77|38.77|40.69|38.69|40.83|38.83|40.69|38.69|0
1746693600000|2025-05-08 08:40:00|40.7|38.7|40.63|38.63|40.73|38.73|40.56|38.56|0
1746693900000|2025-05-08 08:45:00|40.61|38.61|40.43|38.43|40.66|38.66|40.38|38.38|0
1746694200000|2025-05-08 08:50:00|40.42|38.42|40.47|38.47|40.49|38.49|40.24|38.24|0
1746694500000|2025-05-08 08:55:00|40.48|38.48|40.31|38.31|40.52|38.52|40.31|38.31|0
1746694800000|2025-05-08 09:00:00|40.32|38.32|40.35|38.35|40.38|38.38|40.28|38.28|0
1746695100000|2025-05-08 09:05:00|40.36|38.36|40.46|38.46|40.49|38.49|40.35|38.35|0
1746695400000|2025-05-08 09:10:00|40.47|38.47|40.45|38.45|40.49|38.49|40.4|38.4|0
1746695700000|2025-05-08 09:15:00|40.44|38.44|40.47|38.47|40.55|38.55|40.44|38.44|0
1746696000000|2025-05-08 09:20:00|40.49|38.49|40.27|38.27|40.49|38.49|40.23|38.23|0
1746696300000|2025-05-08 09:25:00|40.26|38.26|40.17|38.17|40.28|38.28|40.01|38.01|0
1746696600000|2025-05-08 09:30:00|40.14|38.14|40.2|38.2|40.26|38.26|40.12|38.12|0
1746696900000|2025-05-08 09:35:00|40.21|38.21|40.04|38.04|40.23|38.23|40|38|0
1746697200000|2025-05-08 09:40:00|40.05|38.05|39.94|37.94|40.07|38.07|39.93|37.93|0
1746697500000|2025-05-08 09:45:00|39.96|37.96|39.94|37.94|39.97|37.97|39.86|37.86|0
1746697800000|2025-05-08 09:50:00|39.96|37.96|39.92|37.92|40|38|39.79|37.79|0
1746698100000|2025-05-08 09:55:00|39.96|37.96|40.08|38.08|40.08|38.08|39.93|37.93|0
1746698400000|2025-05-08 10:00:00|40.04|38.04|40.25|38.25|40.32|38.32|39.99|37.99|0
1746698700000|2025-05-08 10:05:00|40.24|38.24|40.15|38.15|40.27|38.27|40|38|0
1746699000000|2025-05-08 10:10:00|40.16|38.16|40.15|38.15|40.32|38.32|40.13|38.13|0
1746699300000|2025-05-08 10:15:00|40.16|38.16|40.13|38.13|40.25|38.25|40.1|38.1|0
1746699600000|2025-05-08 10:20:00|40.14|38.14|40.16|38.16|40.19|38.19|40.09|38.09|0
1746699900000|2025-05-08 10:25:00|40.14|38.14|40.09|38.09|40.16|38.16|40.06|38.06|0
1746700200000|2025-05-08 10:30:00|40.13|38.13|40.19|38.19|40.22|38.22|40.07|38.07|0
1746700500000|2025-05-08 10:35:00|40.17|38.17|40.16|38.16|40.39|38.39|40.14|38.14|0
1746700800000|2025-05-08 10:40:00|40.19|38.19|40.19|38.19|40.27|38.27|40.15|38.15|0
1746701100000|2025-05-08 10:45:00|40.22|38.22|40.02|38.02|40.23|38.23|40.01|38.01|0
1746701400000|2025-05-08 10:50:00|40.03|38.03|39.98|37.98|40.05|38.05|39.91|37.91|0
1746701700000|2025-05-08 10:55:00|39.87|37.87|39.77|37.77|39.9|37.9|39.67|37.67|0
1746702000000|2025-05-08 11:00:00|39.83|37.83|39.98|37.98|40.16|38.16|39.71|37.71|0
1746702300000|2025-05-08 11:05:00|39.97|37.97|40.18|38.18|40.2|38.2|39.92|37.92|0
1746702600000|2025-05-08 11:10:00|40.19|38.19|40.29|38.29|40.39|38.39|40.16|38.16|0
1746702900000|2025-05-08 11:15:00|40.3|38.3|40.41|38.41|40.47|38.47|40.3|38.3|0
1746703200000|2025-05-08 11:20:00|40.39|38.39|40.42|38.42|40.47|38.47|40.34|38.34|0
1746703500000|2025-05-08 11:25:00|40.43|38.43|40.49|38.49|40.52|38.52|40.43|38.43|0
1746703800000|2025-05-08 11:30:00|40.46|38.46|40.53|38.53|40.57|38.57|40.42|38.42|0
1746704100000|2025-05-08 11:35:00|40.52|38.52|40.82|38.82|40.88|38.88|40.43|38.43|0
1746704400000|2025-05-08 11:40:00|40.83|38.83|41.08|39.08|41.15|39.15|40.73|38.73|0
1746704700000|2025-05-08 11:45:00|41.06|39.06|41.13|39.13|41.32|39.32|41.03|39.03|0
1746705000000|2025-05-08 11:50:00|41.11|39.11|41.05|39.05|41.19|39.19|41|39|0
1746705300000|2025-05-08 11:55:00|41.03|39.03|40.97|38.97|41.15|39.15|40.92|38.92|0
1746705600000|2025-05-08 12:00:00|40.96|38.96|40.82|38.82|41.15|39.15|40.73|38.73|0
1746705900000|2025-05-08 12:05:00|40.8|38.8|40.81|38.81|40.86|38.86|40.71|38.71|0
1746706200000|2025-05-08 12:10:00|40.79|38.79|40.95|38.95|41|39|40.69|38.69|0
1746706500000|2025-05-08 12:15:00|40.97|38.97|41.04|39.04|41.11|39.11|40.88|38.88|0
1746706800000|2025-05-08 12:20:00|41.03|39.03|40.96|38.96|41.06|39.06|40.88|38.88|0
1746707100000|2025-05-08 12:25:00|40.98|38.98|41.06|39.06|41.1|39.1|40.79|38.79|0
1746707400000|2025-05-08 12:30:00|41.04|39.04|40.81|38.81|41.27|39.27|40.54|38.54|0
1746707700000|2025-05-08 12:35:00|40.79|38.79|42.46|40.46|42.5|40.5|40.76|38.76|0
1746708000000|2025-05-08 12:40:00|42.53|40.53|42.25|40.25|42.65|40.65|41.98|39.98|0
1746708300000|2025-05-08 12:45:00|42.21|40.21|41.22|39.22|42.39|40.39|41.18|39.18|0
1746708600000|2025-05-08 12:50:00|41.23|39.23|41.47|39.47|41.56|39.56|41.12|39.12|0
1746708900000|2025-05-08 12:55:00|41.5|39.5|41.52|39.52|41.62|39.62|41.4|39.4|0
1746709200000|2025-05-08 13:00:00|41.53|39.53|41.51|39.51|41.67|39.67|41.42|39.42|0
1746709500000|2025-05-08 13:05:00|41.52|39.52|41.65|39.65|41.88|39.88|41.52|39.52|0
1746709800000|2025-05-08 13:10:00|41.63|39.63|41.92|39.92|41.98|39.98|41.62|39.62|0
1746710100000|2025-05-08 13:15:00|41.9|39.9|41.7|39.7|41.96|39.96|41.69|39.69|0
1746710400000|2025-05-08 13:20:00|41.68|39.68|41.97|39.37|41.97|39.74|41.39|39.37|0
1746710700000|2025-05-08 13:25:00|41.92|39.32|42.15|39.55|42.28|39.68|41.91|39.31|0
1746711000000|2025-05-08 13:30:00|41.85|39.85|42.32|40.32|42.52|40.52|41.53|39.53|0
1746711300000|2025-05-08 13:35:00|42.27|40.27|42.68|40.68|42.74|40.74|41.86|39.86|0
1746711600000|2025-05-08 13:40:00|42.6|40.6|41.91|39.91|42.6|40.6|41.76|39.76|0
1746711900000|2025-05-08 13:45:00|41.93|39.93|42.75|40.75|42.88|40.88|41.93|39.93|0
1746712200000|2025-05-08 13:50:00|42.71|40.71|42.47|40.47|42.91|40.91|42.34|40.34|0
1746712500000|2025-05-08 13:55:00|42.49|40.49|42.33|40.33|42.56|40.56|41.85|39.85|0
1746712800000|2025-05-08 14:00:00|42.35|40.35|41.97|39.97|42.46|40.46|41.79|39.79|0
1746713100000|2025-05-08 14:05:00|42|40|42.8|40.8|43.07|41.07|42|40|0
1746713400000|2025-05-08 14:10:00|42.82|40.82|43.25|41.25|43.76|41.76|42.75|40.75|0
1746713700000|2025-05-08 14:15:00|43.21|41.21|42.63|40.63|43.36|41.36|42.47|40.47|0
1746714000000|2025-05-08 14:20:00|42.64|40.64|42.32|40.32|42.7|40.7|41.83|39.83|0
1746714300000|2025-05-08 14:25:00|42.34|40.34|41.42|39.42|42.4|40.4|41.34|39.34|0
1746714600000|2025-05-08 14:30:00|41.44|39.44|41.3|39.3|41.7|39.7|40.94|38.94|0
1746714900000|2025-05-08 14:35:00|41.36|39.36|42.22|40.22|42.25|40.25|41.19|39.19|0
1746715200000|2025-05-08 14:40:00|42.28|40.28|41.99|39.99|42.62|40.62|41.86|39.86|0
1746715500000|2025-05-08 14:45:00|42.01|40.01|42.52|40.52|42.63|40.63|41.93|39.93|0
1746715800000|2025-05-08 14:50:00|42.54|40.54|43.25|41.25|43.81|41.81|41.72|39.72|0
1746716100000|2025-05-08 14:55:00|43.27|41.27|43.21|41.21|44.07|42.07|42.82|40.82|0
1746716400000|2025-05-08 15:00:00|43.28|41.28|43.53|41.53|43.57|41.57|42.71|40.71|0
1746716700000|2025-05-08 15:05:00|43.55|41.55|42.1|40.1|43.6|41.6|41.96|39.96|0
1746717000000|2025-05-08 15:10:00|42.08|40.08|41.42|39.42|42.08|40.08|41.3|39.3|0
1746717300000|2025-05-08 15:15:00|41.33|39.33|41.12|39.12|41.49|39.49|41.07|39.07|0
1746717600000|2025-05-08 15:20:00|41.1|39.1|39.99|37.99|41.15|39.15|39.93|37.93|0
1746717900000|2025-05-08 15:25:00|39.96|37.96|39.72|37.72|40.06|38.06|39.1|37.1|0
1746718200000|2025-05-08 15:30:00|39.62|37.62|39.34|37.34|40.28|38.28|39.28|37.28|0
1746718500000|2025-05-08 15:35:00|39.3|37.3|38.83|36.83|39.46|37.46|38.83|36.83|0
1746718800000|2025-05-08 15:40:00|38.78|36.78|37.68|35.68|38.78|36.78|37.37|35.37|0
1746719100000|2025-05-08 15:45:00|37.59|35.59|37.68|35.68|37.93|35.93|37.32|35.32|0
1746719400000|2025-05-08 15:50:00|37.71|35.71|37.88|35.88|38.23|36.23|37.57|35.57|0
1746719700000|2025-05-08 15:55:00|37.86|35.86|38.07|36.07|38.37|36.37|37.83|35.83|0
1746720000000|2025-05-08 16:00:00|38.04|36.04|37.59|35.59|38.05|36.05|37.49|35.49|0
1746720300000|2025-05-08 16:05:00|37.61|35.61|37.32|35.32|37.7|35.7|37.32|35.32|0
1746720600000|2025-05-08 16:10:00|37.3|35.3|37.41|35.41|37.76|35.76|37.27|35.27|0
1746720900000|2025-05-08 16:15:00|37.37|35.37|37.34|35.34|37.46|35.46|37.04|35.04|0
1746721200000|2025-05-08 16:20:00|37.31|35.31|37.51|35.51|37.67|35.67|37.11|35.11|0
1746721500000|2025-05-08 16:25:00|37.53|35.53|37.83|35.83|37.85|35.85|37.45|35.45|0
1746721800000|2025-05-08 16:30:00|37.87|35.87|37.63|35.63|37.93|35.93|37.57|35.57|0
1746722100000|2025-05-08 16:35:00|37.66|35.66|37.32|35.32|37.75|35.75|37.26|35.26|0
1746722400000|2025-05-08 16:40:00|37.3|35.3|37.21|35.21|37.58|35.58|37.21|35.21|0
1746722700000|2025-05-08 16:45:00|37.23|35.23|36.96|34.96|37.44|35.44|36.85|34.85|0
1746723000000|2025-05-08 16:50:00|36.95|34.95|37.09|35.09|37.1|35.1|36.82|34.82|0
1746723300000|2025-05-08 16:55:00|37.1|35.1|36.92|34.92|37.16|35.16|36.92|34.92|0
1746723600000|2025-05-08 17:00:00|36.9|34.9|37.4|35.4|37.7|35.7|36.9|34.9|0
1746723900000|2025-05-08 17:05:00|37.42|35.42|37.6|35.6|37.6|35.6|37.28|35.28|0
1746724200000|2025-05-08 17:10:00|37.55|35.55|37.71|35.71|37.79|35.79|37.53|35.53|0
1746724500000|2025-05-08 17:15:00|37.73|35.73|37.72|35.72|37.81|35.81|37.6|35.6|0
1746724800000|2025-05-08 17:20:00|37.71|35.71|37.48|35.48|38|36|37.46|35.46|0
1746725100000|2025-05-08 17:25:00|37.51|35.51|37.77|35.77|37.88|35.88|37.51|35.51|0
1746725400000|2025-05-08 17:30:00|37.73|35.73|38.09|36.09|38.17|36.17|37.62|35.62|0
1746725700000|2025-05-08 17:35:00|38.11|36.11|38|36|38.48|36.48|37.95|35.95|0
1746726000000|2025-05-08 17:40:00|38.02|36.02|37.99|35.99|38.22|36.22|37.98|35.98|0
1746726300000|2025-05-08 17:45:00|38|36|38.14|36.14|38.4|36.4|37.97|35.97|0
1746726600000|2025-05-08 17:50:00|38.16|36.16|38.05|36.05|38.28|36.28|37.98|35.98|0
1746726900000|2025-05-08 17:55:00|38.11|36.11|38.86|36.86|38.91|36.91|38.06|36.06|0
1746727200000|2025-05-08 18:00:00|38.88|36.88|38.83|36.83|39.05|37.05|38.64|36.64|0
1746727500000|2025-05-08 18:05:00|38.86|36.86|38.36|36.36|38.88|36.88|38.22|36.22|0
1746727800000|2025-05-08 18:10:00|38.37|36.37|38.1|36.1|38.51|36.51|38.05|36.05|0
1746728100000|2025-05-08 18:15:00|38.12|36.12|37.85|35.85|38.18|36.18|37.81|35.81|0
1746728400000|2025-05-08 18:20:00|37.86|35.86|38.21|36.21|38.3|36.3|37.73|35.73|0
1746728700000|2025-05-08 18:25:00|38.19|36.19|38.12|36.12|38.27|36.27|37.95|35.95|0
1746729000000|2025-05-08 18:30:00|38.13|36.13|37.46|35.46|38.13|36.13|37.42|35.42|0
1746729300000|2025-05-08 18:35:00|37.45|35.45|37.45|35.45|37.5|35.5|37.31|35.31|0
1746729600000|2025-05-08 18:40:00|37.44|35.44|37.39|35.39|37.55|35.55|37.26|35.26|0
1746729900000|2025-05-08 18:45:00|37.43|35.43|37.49|35.49|37.51|35.51|37.31|35.31|0
1746730200000|2025-05-08 18:50:00|37.51|35.51|37.54|35.54|37.82|35.82|37.33|35.33|0
1746730500000|2025-05-08 18:55:00|37.55|35.55|37.64|35.64|37.66|35.66|37.37|35.37|0
1746730800000|2025-05-08 19:00:00|37.66|35.66|37.61|35.61|38.03|36.03|37.51|35.51|0
1746731100000|2025-05-08 19:05:00|37.6|35.6|37.79|35.79|37.91|35.91|37.55|35.55|0
1746731400000|2025-05-08 19:10:00|37.77|35.77|37.76|35.76|37.89|35.89|37.62|35.62|0
1746731700000|2025-05-08 19:15:00|37.78|35.78|37.46|35.46|37.83|35.83|37.42|35.42|0
1746732000000|2025-05-08 19:20:00|37.42|35.42|36.96|34.96|37.52|35.52|36.67|34.67|0
1746732300000|2025-05-08 19:25:00|36.94|34.94|37.08|35.08|37.27|35.27|36.73|34.73|0
1746732600000|2025-05-08 19:30:00|37.07|35.07|37.35|35.35|37.52|35.52|36.98|34.98|0
1746732900000|2025-05-08 19:35:00|37.37|35.37|37.95|35.95|37.99|35.99|37.35|35.35|0
1746733200000|2025-05-08 19:40:00|37.94|35.94|38.26|36.26|38.31|36.31|37.94|35.94|0
1746733500000|2025-05-08 19:45:00|38.24|36.24|38.63|36.63|38.93|36.93|38.24|36.24|0
1746733800000|2025-05-08 19:50:00|38.83|36.83|40.01|38.01|40.06|38.06|38.8|36.8|0
1746734100000|2025-05-08 19:55:00|40.03|38.03|39.89|37.89|40.63|38.63|39.89|37.89|0
1746734400000|2025-05-08 20:00:00|39.97|37.97|39.28|37.28|40.08|38.08|39.23|37.23|0
1746734700000|2025-05-08 20:05:00|39.27|37.27|39.3|37.3|39.38|37.38|39.17|37.17|0
1746735000000|2025-05-08 20:10:00|39.29|37.29|39.7|37.7|39.72|37.72|39.29|37.29|0
1746735300000|2025-05-08 20:15:00|39.74|37.74|39.61|37.61|39.75|37.75|39.58|37.58|0
1746735600000|2025-05-08 20:20:00|39.59|37.59|39.61|37.61|39.75|37.75|39.52|37.52|0
1746735900000|2025-05-08 20:25:00|39.63|37.63|39.62|37.62|39.74|37.74|39.57|37.57|0
1746736200000|2025-05-08 20:30:00|39.64|37.64|39.47|37.47|39.64|37.64|39.42|37.42|0
1746736500000|2025-05-08 20:35:00|39.51|37.51|39.49|37.49|39.58|37.58|39.45|37.45|0
1746736800000|2025-05-08 20:40:00|39.51|37.51|39.46|37.46|39.52|37.52|39.35|37.35|0
1746737100000|2025-05-08 20:45:00|39.44|37.44|39.39|37.39|39.48|37.48|39.33|37.33|0
1746737400000|2025-05-08 20:50:00|39.43|37.43|39.34|37.34|39.45|37.45|39.33|37.33|0
1746737700000|2025-05-08 20:55:00|39.64|37.04|39.91|37.31|40.04|37.44|39.59|36.99|0
1746738000000|2025-05-08 21:00:00|39.89|37.29|39.74|37.14|39.89|37.29|39.73|37.13|0
1746738300000|2025-05-08 21:05:00|39.73|37.13|39.73|37.13|39.74|37.14|39.72|37.12|0
1746738600000|2025-05-08 21:10:00|39.74|37.14|39.75|37.15|39.78|37.18|39.72|37.12|0
1746738900000|2025-05-08 21:15:00|39.74|37.14|39.74|37.14|39.76|37.16|39.69|37.09|0
1746739200000|2025-05-08 21:20:00|39.72|37.12|39.69|37.09|39.72|37.12|39.68|37.08|0
1746739500000|2025-05-08 21:25:00|39.67|37.07|39.64|37.04|39.68|37.08|39.62|37.02|0
1746739800000|2025-05-08 21:30:00|39.63|37.03|39.53|36.93|39.63|37.03|39.53|36.93|0
1746740100000|2025-05-08 21:35:00|39.57|36.97|39.57|36.97|39.57|36.97|39.54|36.94|0
1746740400000|2025-05-08 21:40:00|39.53|36.93|39.61|37.01|39.61|37.01|39.51|36.91|0
1746740700000|2025-05-08 21:45:00|39.62|37.02|39.53|36.93|39.62|37.02|39.51|36.91|0
1746741000000|2025-05-08 21:50:00|39.52|36.92|39.54|36.94|39.56|36.96|39.51|36.91|0
1746741300000|2025-05-08 21:55:00|39.53|36.93|39.52|36.92|39.58|36.98|39.52|36.92|0
1746741600000|2025-05-08 22:00:00|39.59|36.99|39.97|37.37|39.98|37.38|39.48|36.88|0
1746741900000|2025-05-08 22:05:00|39.98|37.38|39.91|37.31|40.01|37.41|39.83|37.23|0
1746742200000|2025-05-08 22:10:00|39.87|37.27|39.83|37.23|40.02|37.42|39.79|37.19|0
1746742500000|2025-05-08 22:15:00|39.81|37.21|39.83|37.23|39.83|37.23|39.66|37.06|0
1746742800000|2025-05-08 22:20:00|39.81|37.21|39.85|37.25|39.91|37.31|39.81|37.21|0
1746743100000|2025-05-08 22:25:00|39.83|37.23|39.79|37.19|39.89|37.29|39.73|37.13|0
1746743400000|2025-05-08 22:30:00|39.85|37.25|40.05|37.45|40.11|37.51|39.85|37.25|0
1746743700000|2025-05-08 22:35:00|40.03|37.43|39.94|37.34|40.07|37.47|39.93|37.33|0
1746744000000|2025-05-08 22:40:00|39.95|37.35|39.74|37.14|39.99|37.39|39.74|37.14|0
1746744300000|2025-05-08 22:45:00|39.77|37.17|39.78|37.18|39.9|37.3|39.75|37.15|0
1746744600000|2025-05-08 22:50:00|39.79|37.19|39.8|37.2|39.84|37.24|39.78|37.18|0
1746744900000|2025-05-08 22:55:00|39.82|37.22|39.8|37.2|39.85|37.25|39.79|37.19|0
1746745200000|2025-05-08 23:00:00|39.81|37.21|39.93|37.33|40.01|37.41|39.72|37.12|0
1746745500000|2025-05-08 23:05:00|39.94|37.34|39.79|37.19|39.95|37.35|39.75|37.15|0
1746745800000|2025-05-08 23:10:00|39.77|37.17|39.7|37.1|39.82|37.22|39.64|37.04|0
1746746100000|2025-05-08 23:15:00|39.71|37.11|39.77|37.17|39.81|37.21|39.68|37.08|0
1746746400000|2025-05-08 23:20:00|39.78|37.18|39.95|37.35|39.98|37.38|39.77|37.17|0
1746746700000|2025-05-08 23:25:00|39.96|37.36|40.07|37.47|40.19|37.59|39.94|37.34|0
1746747000000|2025-05-08 23:30:00|40.05|37.45|40.33|37.73|40.33|37.73|39.99|37.39|0
1746747300000|2025-05-08 23:35:00|40.3|37.7|40.34|37.74|40.44|37.84|40.22|37.62|0
1746747600000|2025-05-08 23:40:00|40.33|37.73|40.35|37.75|40.41|37.81|40.28|37.68|0
1746747900000|2025-05-08 23:45:00|40.34|37.74|40.35|37.75|40.41|37.81|40.22|37.62|0
1746748200000|2025-05-08 23:50:00|40.34|37.74|40.21|37.61|40.43|37.83|40.19|37.59|0
1746748500000|2025-05-08 23:55:00|40.2|37.6|40.24|37.64|40.48|37.88|40.18|37.58|0
1746748800000|2025-05-09 00:00:00|40.26|37.66|40.37|37.77|40.63|38.03|40.26|37.66|0
1746749100000|2025-05-09 00:05:00|40.38|37.78|40.5|37.9|40.54|37.94|40.33|37.73|0
1746749400000|2025-05-09 00:10:00|40.52|37.92|40.67|38.07|40.69|38.09|40.46|37.86|0
1746749700000|2025-05-09 00:15:00|40.69|38.09|40.53|38.53|40.72|38.67|40.5|38.05|0
1746750000000|2025-05-09 00:20:00|40.52|38.52|40.42|38.42|40.57|38.57|40.41|38.41|0
1746750300000|2025-05-09 00:25:00|40.44|38.44|40.87|38.87|40.99|38.99|40.39|38.39|0
1746750600000|2025-05-09 00:30:00|40.93|38.93|40.72|38.72|40.93|38.93|40.48|38.48|0
1746750900000|2025-05-09 00:35:00|40.73|38.73|40.88|38.88|41.2|39.2|40.72|38.72|0
1746751200000|2025-05-09 00:40:00|40.87|38.87|40.65|38.65|40.88|38.88|40.6|38.6|0
1746751500000|2025-05-09 00:45:00|40.67|38.67|40.55|38.55|40.79|38.79|40.46|38.46|0
1746751800000|2025-05-09 00:50:00|40.56|38.56|40.47|38.47|40.58|38.58|40.38|38.38|0
1746752100000|2025-05-09 00:55:00|40.45|38.45|40.37|38.37|40.47|38.47|40.24|38.24|0
1746752400000|2025-05-09 01:00:00|40.35|38.35|40.39|38.39|40.45|38.45|40.22|38.22|0
1746752700000|2025-05-09 01:05:00|40.4|38.4|40.31|38.31|40.48|38.48|40.21|38.21|0
1746753000000|2025-05-09 01:10:00|40.33|38.33|40.12|38.12|40.4|38.4|40.11|38.11|0
1746753300000|2025-05-09 01:15:00|40.13|38.13|39.91|37.91|40.15|38.15|39.9|37.9|0
1746753600000|2025-05-09 01:20:00|39.87|37.87|39.93|37.93|39.98|37.98|39.86|37.86|0
1746753900000|2025-05-09 01:25:00|39.92|37.92|39.69|37.69|39.92|37.92|39.69|37.69|0
1746754200000|2025-05-09 01:30:00|39.74|37.74|39.71|37.71|39.77|37.77|39.64|37.64|0
1746754500000|2025-05-09 01:35:00|39.74|37.74|39.81|37.81|39.85|37.85|39.68|37.68|0
1746754800000|2025-05-09 01:40:00|39.77|37.77|39.74|37.74|39.83|37.83|39.65|37.65|0
1746755100000|2025-05-09 01:45:00|39.76|37.76|39.73|37.73|39.78|37.78|39.7|37.7|0
1746755400000|2025-05-09 01:50:00|39.71|37.71|39.74|37.74|39.78|37.78|39.62|37.62|0
1746755700000|2025-05-09 01:55:00|39.75|37.75|39.51|37.51|39.75|37.75|39.51|37.51|0
1746756000000|2025-05-09 02:00:00|39.49|37.49|39.68|37.68|39.68|37.68|39.44|37.44|0
1746756300000|2025-05-09 02:05:00|39.67|37.67|39.59|37.59|39.71|37.71|39.55|37.55|0
1746756600000|2025-05-09 02:10:00|39.58|37.58|39.51|37.51|39.62|37.62|39.49|37.49|0
1746756900000|2025-05-09 02:15:00|39.5|37.5|39.14|37.14|39.54|37.54|39.07|37.07|0
1746757200000|2025-05-09 02:20:00|39.15|37.15|39.21|37.21|39.23|37.23|39.09|37.09|0
1746757500000|2025-05-09 02:25:00|39.19|37.19|39.02|37.02|39.23|37.23|38.98|36.98|0
1746757800000|2025-05-09 02:30:00|39.03|37.03|38.95|36.95|39.06|37.06|38.87|36.87|0
1746758100000|2025-05-09 02:35:00|38.94|36.94|38.8|36.8|38.99|36.99|38.79|36.79|0
1746758400000|2025-05-09 02:40:00|38.81|36.81|38.71|36.71|38.85|36.85|38.7|36.7|0
1746758700000|2025-05-09 02:45:00|38.73|36.73|38.76|36.76|38.81|36.81|38.71|36.71|0
1746759000000|2025-05-09 02:50:00|38.75|36.75|39.12|37.12|39.25|37.25|38.74|36.74|0
1746759300000|2025-05-09 02:55:00|39.14|37.14|39.55|37.55|39.66|37.66|39.07|37.07|0
1746759600000|2025-05-09 03:00:00|39.59|37.59|39.64|37.64|40.11|38.11|39.5|37.5|0
1746759900000|2025-05-09 03:05:00|39.63|37.63|39.25|37.25|39.73|37.73|39.25|37.25|0
1746760200000|2025-05-09 03:10:00|39.21|37.21|39.24|37.24|39.32|37.32|39.06|37.06|0
1746760500000|2025-05-09 03:15:00|39.26|37.26|39.36|37.36|39.37|37.37|39.17|37.17|0
1746760800000|2025-05-09 03:20:00|39.37|37.37|39.35|37.35|39.41|37.41|39.31|37.31|0
1746761100000|2025-05-09 03:25:00|39.37|37.37|39.5|37.5|39.56|37.56|39.32|37.32|0
1746761400000|2025-05-09 03:30:00|39.49|37.49|39.46|37.46|39.59|37.59|39.46|37.46|0
1746761700000|2025-05-09 03:35:00|39.48|37.48|39.32|37.32|39.5|37.5|39.25|37.25|0
1746762000000|2025-05-09 03:40:00|39.31|37.31|39.31|37.31|39.44|37.44|39.3|37.3|0
1746762300000|2025-05-09 03:45:00|39.3|37.3|39.24|37.24|39.34|37.34|39.13|37.13|0
1746762600000|2025-05-09 03:50:00|39.22|37.22|39.08|37.08|39.32|37.32|39.04|37.04|0
1746762900000|2025-05-09 03:55:00|39.06|37.06|39.04|37.04|39.11|37.11|38.96|36.96|0
1746763200000|2025-05-09 04:00:00|39.03|37.03|39.12|37.12|39.15|37.15|38.97|36.97|0
1746763500000|2025-05-09 04:05:00|39.15|37.15|39.08|37.08|39.16|37.16|38.85|36.85|0
1746763800000|2025-05-09 04:10:00|39.09|37.09|39.07|37.07|39.12|37.12|39.03|37.03|0
1746764100000|2025-05-09 04:15:00|39.06|37.06|39.17|37.17|39.18|37.18|38.98|36.98|0
1746764400000|2025-05-09 04:20:00|39.18|37.18|39.18|37.18|39.25|37.25|39.07|37.07|0
1746764700000|2025-05-09 04:25:00|39.16|37.16|39.15|37.15|39.19|37.19|39.1|37.1|0
1746765000000|2025-05-09 04:30:00|39.18|37.18|39.09|37.09|39.2|37.2|38.94|36.94|0
1746765300000|2025-05-09 04:35:00|39.1|37.1|39.06|37.06|39.17|37.17|39.03|37.03|0
1746765600000|2025-05-09 04:40:00|39.07|37.07|39.09|37.09|39.15|37.15|39.06|37.06|0
1746765900000|2025-05-09 04:45:00|39.1|37.1|38.92|36.92|39.1|37.1|38.83|36.83|0
1746766200000|2025-05-09 04:50:00|38.94|36.94|38.86|36.86|38.99|36.99|38.84|36.84|0
1746766500000|2025-05-09 04:55:00|38.87|36.87|39.03|37.03|39.04|37.04|38.86|36.86|0
1746766800000|2025-05-09 05:00:00|39.08|37.08|39.15|37.15|39.16|37.16|38.81|36.81|0
1746767100000|2025-05-09 05:05:00|39.17|37.17|39.17|37.17|39.19|37.19|39.05|37.05|0
1746767400000|2025-05-09 05:10:00|39.15|37.15|39.2|37.2|39.21|37.21|39.09|37.09|0
1746767700000|2025-05-09 05:15:00|39.19|37.19|39.19|37.19|39.26|37.26|38.99|36.99|0
1746768000000|2025-05-09 05:20:00|39.18|37.18|39.25|37.25|39.32|37.32|39.17|37.17|0
1746768300000|2025-05-09 05:25:00|39.24|37.24|39.47|37.47|39.51|37.51|39.24|37.24|0
1746768600000|2025-05-09 05:30:00|39.45|37.45|39.08|37.08|39.47|37.47|38.81|36.81|0
1746768900000|2025-05-09 05:35:00|39.09|37.09|39.33|37.33|39.39|37.39|39.04|37.04|0
1746769200000|2025-05-09 05:40:00|39.34|37.34|39.16|37.16|39.37|37.37|39.13|37.13|0
1746769500000|2025-05-09 05:45:00|39.14|37.14|38.76|36.76|39.25|37.25|38.76|36.76|0
1746769800000|2025-05-09 05:50:00|38.77|36.77|38.88|36.88|39.05|37.05|38.77|36.77|0
1746770100000|2025-05-09 05:55:00|38.87|36.87|38.86|36.86|38.87|36.87|38.66|36.66|0
1746770400000|2025-05-09 06:00:00|38.84|36.84|38.76|36.76|38.92|36.92|38.7|36.7|0
1746770700000|2025-05-09 06:05:00|38.79|36.79|38.8|36.8|38.85|36.85|38.65|36.65|0
1746771000000|2025-05-09 06:10:00|38.79|36.79|38.76|36.76|38.91|36.91|38.76|36.76|0
1746771300000|2025-05-09 06:15:00|38.77|36.77|38.87|36.87|38.93|36.93|38.77|36.77|0
1746771600000|2025-05-09 06:20:00|38.83|36.83|38.97|36.97|38.98|36.98|38.76|36.76|0
1746771900000|2025-05-09 06:25:00|38.98|36.98|39|37|39.09|37.09|38.91|36.91|0
1746772200000|2025-05-09 06:30:00|38.97|36.97|39.13|37.13|39.14|37.14|38.82|36.82|0
1746772500000|2025-05-09 06:35:00|39.14|37.14|39.13|37.13|39.21|37.21|39.06|37.06|0
1746772800000|2025-05-09 06:40:00|39.15|37.15|39|37|39.16|37.16|38.93|36.93|0
1746773100000|2025-05-09 06:45:00|38.99|36.99|38.95|36.95|39.04|37.04|38.71|36.71|0
1746773400000|2025-05-09 06:50:00|38.96|36.96|38.95|36.95|38.96|36.96|38.85|36.85|0
1746773700000|2025-05-09 06:55:00|38.94|36.94|38.92|36.92|39.08|37.08|38.84|36.84|0
1746774000000|2025-05-09 07:00:00|38.95|36.95|39.16|37.16|39.18|37.18|38.89|36.89|0
1746774300000|2025-05-09 07:05:00|39.15|37.15|38.95|36.95|39.22|37.22|38.85|36.85|0
1746774600000|2025-05-09 07:10:00|38.94|36.94|39.33|37.33|39.33|37.33|38.82|36.82|0
1746774900000|2025-05-09 07:15:00|39.34|37.34|39.2|37.2|39.38|37.38|39.17|37.17|0
1746775200000|2025-05-09 07:20:00|39.19|37.19|39.23|37.23|39.31|37.31|39.12|37.12|0
1746775500000|2025-05-09 07:25:00|39.2|37.2|38.99|36.99|39.29|37.29|38.99|36.99|0
1746775800000|2025-05-09 07:30:00|38.93|36.93|38.75|36.75|39|37|38.64|36.64|0
1746776100000|2025-05-09 07:35:00|38.74|36.74|38.63|36.63|38.76|36.76|38.52|36.52|0
1746776400000|2025-05-09 07:40:00|38.62|36.62|38.41|36.41|38.62|36.62|38.36|36.36|0
1746776700000|2025-05-09 07:45:00|38.4|36.4|38.33|36.33|38.42|36.42|38.24|36.24|0
1746777000000|2025-05-09 07:50:00|38.34|36.34|38.5|36.5|38.55|36.55|38.22|36.22|0
1746777300000|2025-05-09 07:55:00|38.51|36.51|38.9|36.9|38.92|36.92|38.46|36.46|0
1746777600000|2025-05-09 08:00:00|38.88|36.88|38.91|36.91|39.08|37.08|38.75|36.75|0
1746777900000|2025-05-09 08:05:00|38.9|36.9|38.94|36.94|39.02|37.02|38.84|36.84|0
1746778200000|2025-05-09 08:10:00|38.95|36.95|39.15|37.15|39.23|37.23|38.89|36.89|0
1746778500000|2025-05-09 08:15:00|39.16|37.16|39.28|37.28|39.49|37.49|39.12|37.12|0
1746778800000|2025-05-09 08:20:00|39.27|37.27|39.17|37.17|39.35|37.35|39.12|37.12|0
1746779100000|2025-05-09 08:25:00|39.16|37.16|38.92|36.92|39.31|37.31|38.81|36.81|0
1746779400000|2025-05-09 08:30:00|38.93|36.93|38.93|36.93|39.04|37.04|38.89|36.89|0
1746779700000|2025-05-09 08:35:00|38.92|36.92|39.04|37.04|39.28|37.28|38.85|36.85|0
1746780000000|2025-05-09 08:40:00|39.03|37.03|39|37|39.17|37.17|38.93|36.93|0
1746780300000|2025-05-09 08:45:00|38.95|36.95|39.15|37.15|39.2|37.2|38.94|36.94|0
1746780600000|2025-05-09 08:50:00|39.13|37.13|39.19|37.19|39.2|37.2|39.03|37.03|0
1746780900000|2025-05-09 08:55:00|39.18|37.18|39.09|37.09|39.23|37.23|38.97|36.97|0
1746781200000|2025-05-09 09:00:00|39.12|37.12|38.86|36.86|39.13|37.13|38.86|36.86|0
1746781500000|2025-05-09 09:05:00|38.85|36.85|38.75|36.75|38.9|36.9|38.73|36.73|0
1746781800000|2025-05-09 09:10:00|38.73|36.73|38.77|36.77|38.81|36.81|38.71|36.71|0
1746782100000|2025-05-09 09:15:00|38.78|36.78|38.83|36.83|38.96|36.96|38.72|36.72|0
1746782400000|2025-05-09 09:20:00|38.78|36.78|38.64|36.64|38.82|36.82|38.62|36.62|0
1746782700000|2025-05-09 09:25:00|38.65|36.65|38.8|36.8|38.84|36.84|38.63|36.63|0
1746783000000|2025-05-09 09:30:00|38.81|36.81|38.75|36.75|38.93|36.93|38.68|36.68|0
1746783300000|2025-05-09 09:35:00|38.74|36.74|38.61|36.61|38.75|36.75|38.58|36.58|0
1746783600000|2025-05-09 09:40:00|38.6|36.6|38.49|36.49|38.61|36.61|38.47|36.47|0
1746783900000|2025-05-09 09:45:00|38.48|36.48|38.4|36.4|38.53|36.53|38.4|36.4|0
1746784200000|2025-05-09 09:50:00|38.38|36.38|38.47|36.47|38.52|36.52|38.37|36.37|0
1746784500000|2025-05-09 09:55:00|38.46|36.46|38.37|36.37|38.49|36.49|38.36|36.36|0
1746784800000|2025-05-09 10:00:00|38.36|36.36|38.11|36.11|38.41|36.41|38.07|36.07|0
1746785100000|2025-05-09 10:05:00|38.09|36.09|38.03|36.03|38.14|36.14|37.98|35.98|0
1746785400000|2025-05-09 10:10:00|38.02|36.02|37.92|35.92|38.03|36.03|37.9|35.9|0
1746785700000|2025-05-09 10:15:00|37.9|35.9|37.71|35.71|37.97|35.97|37.66|35.66|0
1746786000000|2025-05-09 10:20:00|37.72|35.72|37.88|35.88|37.98|35.98|37.69|35.69|0
1746786300000|2025-05-09 10:25:00|37.87|35.87|37.82|35.82|37.91|35.91|37.79|35.79|0
1746786600000|2025-05-09 10:30:00|37.81|35.81|37.51|35.51|37.82|35.82|37.51|35.51|0
1746786900000|2025-05-09 10:35:00|37.53|35.53|37.64|35.64|37.64|35.64|37.51|35.51|0
1746787200000|2025-05-09 10:40:00|37.63|35.63|37.62|35.62|37.65|35.65|37.43|35.43|0
1746787500000|2025-05-09 10:45:00|37.64|35.64|37.65|35.65|37.71|35.71|37.59|35.59|0
1746787800000|2025-05-09 10:50:00|37.64|35.64|37.64|35.64|37.72|35.72|37.61|35.61|0
1746788100000|2025-05-09 10:55:00|37.66|35.66|37.72|35.72|37.79|35.79|37.59|35.59|0
1746788400000|2025-05-09 11:00:00|37.7|35.7|37.8|35.8|37.84|35.84|37.7|35.7|0
1746788700000|2025-05-09 11:05:00|37.78|35.78|37.58|35.58|37.88|35.88|37.54|35.54|0
1746789000000|2025-05-09 11:10:00|37.57|35.57|37.36|35.36|37.62|35.62|37.32|35.32|0
1746789300000|2025-05-09 11:15:00|37.34|35.34|37.31|35.31|37.44|35.44|37.27|35.27|0
1746789600000|2025-05-09 11:20:00|37.32|35.32|37.41|35.41|37.42|35.42|37.26|35.26|0
1746789900000|2025-05-09 11:25:00|37.43|35.43|38.78|35.98|39.75|37.75|36.94|34.94|0
1746790200000|2025-05-09 11:30:00|38.8|36|38.39|36.39|38.99|36.65|37.93|35.8|0
1746790500000|2025-05-09 11:35:00|38.38|36.38|38.73|36.73|38.88|36.88|38.2|36.2|0
1746790800000|2025-05-09 11:40:00|38.72|36.72|38.1|36.1|38.8|36.8|38.07|36.07|0
1746791100000|2025-05-09 11:45:00|38.09|36.09|37.92|35.92|38.09|36.09|37.56|35.56|0
1746791400000|2025-05-09 11:50:00|37.94|35.94|38.18|36.18|38.33|36.33|37.87|35.87|0
1746791700000|2025-05-09 11:55:00|38.19|36.19|37.99|35.99|38.35|36.35|37.83|35.83|0
1746792000000|2025-05-09 12:00:00|37.92|35.92|37.9|35.9|38.33|36.33|37.86|35.86|0
1746792300000|2025-05-09 12:05:00|37.93|35.93|37.79|35.79|37.93|35.93|37.6|35.6|0
1746792600000|2025-05-09 12:10:00|37.78|35.78|38.13|36.13|38.17|36.17|37.77|35.77|0
1746792900000|2025-05-09 12:15:00|38.19|36.19|38.07|36.07|38.23|36.23|37.98|35.98|0
1746793200000|2025-05-09 12:20:00|38.08|36.08|38.08|36.08|38.24|36.24|38.01|36.01|0
1746793500000|2025-05-09 12:25:00|38.01|36.01|38.21|36.21|38.27|36.27|38.01|36.01|0
1746793800000|2025-05-09 12:30:00|38.22|36.22|37.76|35.76|38.8|36.8|37.74|35.74|0
1746794100000|2025-05-09 12:35:00|37.78|35.78|37.51|35.51|37.88|35.88|37.49|35.49|0
1746794400000|2025-05-09 12:40:00|37.57|35.57|37.47|35.47|37.62|35.62|37.12|35.12|0
1746794700000|2025-05-09 12:45:00|37.43|35.43|37.6|35.6|37.63|35.63|37.42|35.42|0
1746795000000|2025-05-09 12:50:00|37.59|35.59|37.68|35.68|37.76|35.76|37.59|35.59|0
1746795300000|2025-05-09 12:55:00|37.69|35.69|37.69|35.69|37.75|35.75|37.66|35.66|0
1746795600000|2025-05-09 13:00:00|37.65|35.65|37.23|35.23|37.65|35.65|37.21|35.21|0
1746795900000|2025-05-09 13:05:00|37.25|35.25|37.23|35.23|37.36|35.36|37.19|35.19|0
1746796200000|2025-05-09 13:10:00|37.21|35.21|37.26|35.26|37.28|35.28|37.15|35.15|0
1746796500000|2025-05-09 13:15:00|37.27|35.27|37.43|35.43|37.5|35.5|37.21|35.21|0
1746796800000|2025-05-09 13:20:00|37.44|35.44|37.74|35.14|37.76|35.57|37.37|35.14|0
1746797100000|2025-05-09 13:25:00|37.77|35.17|38.16|35.56|38.18|35.58|37.77|35.17|0
1746797400000|2025-05-09 13:30:00|37.59|35.59|37.2|35.2|37.75|35.75|37.2|35.2|0
1746797700000|2025-05-09 13:35:00|37.22|35.22|37.31|35.31|37.34|35.34|36.98|34.98|0
1746798000000|2025-05-09 13:40:00|37.27|35.27|37.84|35.84|37.88|35.88|37.22|35.22|0
1746798300000|2025-05-09 13:45:00|37.78|35.78|37.36|35.36|37.88|35.88|37.19|35.19|0
1746798600000|2025-05-09 13:50:00|37.38|35.38|37.42|35.42|37.88|35.88|37.26|35.26|0
1746798900000|2025-05-09 13:55:00|37.44|35.44|36.83|34.83|37.46|35.46|36.83|34.83|0
1746799200000|2025-05-09 14:00:00|36.94|34.94|36.83|34.83|37|35|36.67|34.67|0
1746799500000|2025-05-09 14:05:00|36.82|34.82|36.76|34.76|37.22|35.22|36.66|34.66|0
1746799800000|2025-05-09 14:10:00|36.79|34.79|37.06|35.06|37.29|35.29|36.69|34.69|0
1746800100000|2025-05-09 14:15:00|37.04|35.04|37.8|35.8|37.84|35.84|37.04|35.04|0
1746800400000|2025-05-09 14:20:00|37.84|35.84|38.15|36.15|38.21|36.21|37.77|35.77|0
1746800700000|2025-05-09 14:25:00|38.13|36.13|38.72|36.72|39.33|37.33|38|36|0
1746801000000|2025-05-09 14:30:00|38.81|36.81|39.05|37.05|39.11|37.11|38.43|36.43|0
1746801300000|2025-05-09 14:35:00|39.06|37.06|39.82|37.82|40.19|38.19|39.04|37.04|0
1746801600000|2025-05-09 14:40:00|39.84|37.84|39.12|37.12|40.06|38.06|39.12|37.12|0
1746801900000|2025-05-09 14:45:00|39.08|37.08|38.95|36.95|39.45|37.45|38.85|36.85|0
1746802200000|2025-05-09 14:50:00|38.93|36.93|39.35|37.35|39.77|37.77|38.75|36.75|0
1746802500000|2025-05-09 14:55:00|39.33|37.33|38.76|36.76|39.46|37.46|38.61|36.61|0
1746802800000|2025-05-09 15:00:00|38.79|36.79|38.49|36.49|39.09|37.09|38.48|36.48|0
1746803100000|2025-05-09 15:05:00|38.47|36.47|38.4|36.4|38.54|36.54|38.33|36.33|0
1746803400000|2025-05-09 15:10:00|38.42|36.42|38.51|36.51|39.08|37.08|38.37|36.37|0
1746803700000|2025-05-09 15:15:00|38.55|36.55|38.44|36.44|38.89|36.89|38.27|36.27|0
1746804000000|2025-05-09 15:20:00|38.46|36.46|38.91|36.91|39.05|37.05|38.42|36.42|0
1746804300000|2025-05-09 15:25:00|38.93|36.93|38.64|36.64|39.06|37.06|38.58|36.58|0
1746804600000|2025-05-09 15:30:00|38.69|36.69|38.49|36.49|39.3|37.3|38.49|36.49|0
1746804900000|2025-05-09 15:35:00|38.47|36.47|38.56|36.56|38.76|36.76|38.19|36.19|0
1746805200000|2025-05-09 15:40:00|38.57|36.57|38.49|36.49|39.02|37.02|38.41|36.41|0
1746805500000|2025-05-09 15:45:00|38.51|36.51|38.33|36.33|38.63|36.63|38.14|36.14|0
1746805800000|2025-05-09 15:50:00|38.31|36.31|37.99|35.99|38.42|36.42|37.72|35.72|0
1746806100000|2025-05-09 15:55:00|38.01|36.01|37.74|35.74|38.13|36.13|37.71|35.71|0
1746806400000|2025-05-09 16:00:00|37.76|35.76|38.85|36.85|38.85|36.85|37.71|35.71|0
1746806700000|2025-05-09 16:05:00|38.86|36.86|39.08|37.08|39.12|37.12|38.6|36.6|0
1746807000000|2025-05-09 16:10:00|39.07|37.07|38.82|36.82|39.47|37.47|38.78|36.78|0
1746807300000|2025-05-09 16:15:00|38.8|36.8|38.84|36.84|39.18|37.18|38.68|36.68|0
1746807600000|2025-05-09 16:20:00|38.89|36.89|38.57|36.57|38.89|36.89|38.47|36.47|0
1746807900000|2025-05-09 16:25:00|38.6|36.6|38.92|36.92|38.95|36.95|38.52|36.52|0
1746808200000|2025-05-09 16:30:00|38.94|36.94|38.98|36.98|39.22|37.22|38.71|36.71|0
1746808500000|2025-05-09 16:35:00|39|37|38.89|36.89|39.03|37.03|38.38|36.38|0
1746808800000|2025-05-09 16:40:00|38.95|36.95|39.15|37.15|39.15|37.15|38.67|36.67|0
1746809100000|2025-05-09 16:45:00|39.17|37.17|39.64|37.64|39.8|37.8|39.15|37.15|0
1746809400000|2025-05-09 16:50:00|39.66|37.66|39.23|37.23|39.71|37.71|39.21|37.21|0
1746809700000|2025-05-09 16:55:00|39.19|37.19|39.59|37.59|39.64|37.64|39.09|37.09|0
1746810000000|2025-05-09 17:00:00|39.6|37.6|39.47|37.47|39.61|37.61|39.32|37.32|0
1746810300000|2025-05-09 17:05:00|39.45|37.45|39.26|37.26|39.86|37.86|39.26|37.26|0
1746810600000|2025-05-09 17:10:00|39.25|37.25|39.44|37.44|39.48|37.48|38.84|36.84|0
1746810900000|2025-05-09 17:15:00|39.46|37.46|38.89|36.89|39.47|37.47|38.79|36.79|0
1746811200000|2025-05-09 17:20:00|38.87|36.87|39.18|37.18|39.76|37.76|38.79|36.79|0
1746811500000|2025-05-09 17:25:00|39.17|37.17|39.09|37.09|39.17|37.17|38.73|36.73|0
1746811800000|2025-05-09 17:30:00|39.1|37.1|39.19|37.19|39.41|37.41|38.98|36.98|0
1746812100000|2025-05-09 17:35:00|39.16|37.16|38.71|36.71|39.19|37.19|38.69|36.69|0
1746812400000|2025-05-09 17:40:00|38.72|36.72|38.33|36.33|38.85|36.85|38.3|36.3|0
1746812700000|2025-05-09 17:45:00|38.35|36.35|38.26|36.26|38.5|36.5|38.14|36.14|0
1746813000000|2025-05-09 17:50:00|38.24|36.24|38.3|36.3|38.69|36.69|38.22|36.22|0
1746813300000|2025-05-09 17:55:00|38.32|36.32|38.01|36.01|38.36|36.36|37.9|35.9|0
1746813600000|2025-05-09 18:00:00|38.03|36.03|38.33|36.33|38.33|36.33|37.91|35.91|0
1746813900000|2025-05-09 18:05:00|38.29|36.29|38.34|36.34|38.39|36.39|38.06|36.06|0
1746814200000|2025-05-09 18:10:00|38.35|36.35|38.21|36.21|38.42|36.42|38.16|36.16|0
1746814500000|2025-05-09 18:15:00|38.23|36.23|38.47|36.47|38.84|36.84|38.08|36.08|0
1746814800000|2025-05-09 18:20:00|38.5|36.5|38.4|36.4|38.63|36.63|38.33|36.33|0
1746815100000|2025-05-09 18:25:00|38.42|36.42|38.55|36.55|38.67|36.67|38.32|36.32|0
1746815400000|2025-05-09 18:30:00|38.54|36.54|38.28|36.28|38.65|36.65|38.11|36.11|0
1746815700000|2025-05-09 18:35:00|38.29|36.29|38.28|36.28|38.59|36.59|38.26|36.26|0
1746816000000|2025-05-09 18:40:00|38.27|36.27|38.33|36.33|38.44|36.44|38.19|36.19|0
1746816300000|2025-05-09 18:45:00|38.35|36.35|38.14|36.14|38.41|36.41|38.01|36.01|0
1746816600000|2025-05-09 18:50:00|38.12|36.12|38.17|36.17|38.32|36.32|37.94|35.94|0
1746816900000|2025-05-09 18:55:00|38.15|36.15|38.07|36.07|38.25|36.25|38.01|36.01|0
1746817200000|2025-05-09 19:00:00|38.05|36.05|37.87|35.87|38.07|36.07|37.75|35.75|0
1746817500000|2025-05-09 19:05:00|37.85|35.85|37.48|35.48|37.97|35.97|37.33|35.33|0
1746817800000|2025-05-09 19:10:00|37.46|35.46|37.63|35.63|37.79|35.79|37.3|35.3|0
1746818100000|2025-05-09 19:15:00|37.62|35.62|37.54|35.54|37.84|35.84|37.54|35.54|0
1746818400000|2025-05-09 19:20:00|37.52|35.52|37.78|35.78|37.94|35.94|37.48|35.48|0
1746818700000|2025-05-09 19:25:00|37.77|35.77|37.87|35.87|37.96|35.96|37.7|35.7|0
1746819000000|2025-05-09 19:30:00|37.83|35.83|38.06|36.06|38.52|36.52|37.82|35.82|0
1746819300000|2025-05-09 19:35:00|38.09|36.09|38.14|36.14|38.24|36.24|37.79|35.79|0
1746819600000|2025-05-09 19:40:00|38.16|36.16|37.85|35.85|38.19|36.19|37.84|35.84|0
1746819900000|2025-05-09 19:45:00|37.91|35.91|38.22|36.22|38.47|36.47|37.91|35.91|0
1746820200000|2025-05-09 19:50:00|38.27|36.27|37.77|35.77|38.27|36.27|37.69|35.69|0
1746820500000|2025-05-09 19:55:00|38.01|36.01|38.34|36.34|38.46|36.46|37.91|35.91|0
1746820800000|2025-05-09 20:00:00|38.43|36.43|38.21|36.21|38.62|36.62|38.15|36.15|0
1746821100000|2025-05-09 20:05:00|38.2|36.2|38.15|36.15|38.26|36.26|38.08|36.08|0
1746821400000|2025-05-09 20:10:00|38.17|36.17|38.18|36.18|38.31|36.31|38.09|36.09|0
1747009500000|2025-05-12 00:25:00|32.59|30.59|32.65|30.65|32.69|30.69|32.54|30.54|0
1747009800000|2025-05-12 00:30:00|32.64|30.64|32.31|30.31|32.65|30.65|32.24|30.24|0
1747010100000|2025-05-12 00:35:00|32.33|30.33|32.38|30.38|32.43|30.43|32.29|30.29|0
1747010400000|2025-05-12 00:40:00|32.4|30.4|32.22|30.22|32.44|30.44|32.14|30.14|0
1747010700000|2025-05-12 00:45:00|32.21|30.21|32.21|30.21|32.29|30.29|32.14|30.14|0
1747011000000|2025-05-12 00:50:00|32.2|30.2|32.38|30.38|32.39|30.39|32.19|30.19|0
1747011300000|2025-05-12 00:55:00|32.4|30.4|32.47|30.47|32.53|30.53|32.35|30.35|0
1747011600000|2025-05-12 01:00:00|32.48|30.48|32.36|30.36|32.54|30.54|32.14|30.14|0
1747011900000|2025-05-12 01:05:00|32.34|30.34|31.77|29.77|32.45|30.45|31.76|29.76|0
1747012200000|2025-05-12 01:10:00|31.78|29.78|31.91|29.91|32.01|30.01|31.78|29.78|0
1747012500000|2025-05-12 01:15:00|31.9|29.9|32.05|30.05|32.15|30.15|31.86|29.86|0
1747012800000|2025-05-12 01:20:00|32.03|30.03|32|30|32.1|30.1|31.92|29.92|0
1747013100000|2025-05-12 01:25:00|31.99|29.99|31.83|29.83|32.06|30.06|31.81|29.81|0
1747013400000|2025-05-12 01:30:00|31.85|29.85|31.94|29.94|31.96|29.96|31.83|29.83|0
1747013700000|2025-05-12 01:35:00|31.93|29.93|32.21|30.21|32.27|30.27|31.92|29.92|0
1747014000000|2025-05-12 01:40:00|32.24|30.24|32.22|30.22|32.31|30.31|32.14|30.14|0
1747014300000|2025-05-12 01:45:00|32.17|30.17|32.22|30.22|32.28|30.28|32.07|30.07|0
1747014600000|2025-05-12 01:50:00|32.21|30.21|32.2|30.2|32.24|30.24|32.1|30.1|0
1747014900000|2025-05-12 01:55:00|32.19|30.19|32.12|30.12|32.22|30.22|32.07|30.07|0
1747015200000|2025-05-12 02:00:00|32.14|30.14|32.17|30.17|32.24|30.24|32.04|30.04|0
1747015500000|2025-05-12 02:05:00|32.16|30.16|32.03|30.03|32.21|30.21|32|30|0
1747015800000|2025-05-12 02:10:00|32.02|30.02|32.21|30.21|32.25|30.25|32.02|30.02|0
1747016100000|2025-05-12 02:15:00|32.2|30.2|32.16|30.16|32.25|30.25|32.13|30.13|0
1747016400000|2025-05-12 02:20:00|32.17|30.17|32.19|30.19|32.23|30.23|32.13|30.13|0
1747016700000|2025-05-12 02:25:00|32.2|30.2|32.07|30.07|32.26|30.26|32.06|30.06|0
1747017000000|2025-05-12 02:30:00|32.06|30.06|32.18|30.18|32.42|30.42|32.04|30.04|0
1747017300000|2025-05-12 02:35:00|32.17|30.17|32.23|30.23|32.25|30.25|32.16|30.16|0
1747017600000|2025-05-12 02:40:00|32.22|30.22|32.12|30.12|32.25|30.25|32.1|30.1|0
1747017900000|2025-05-12 02:45:00|32.11|30.11|32.02|30.02|32.12|30.12|31.97|29.97|0
1747018200000|2025-05-12 02:50:00|32|30|31.93|29.93|32.04|30.04|31.91|29.91|0
1747018500000|2025-05-12 02:55:00|31.92|29.92|31.92|29.92|31.99|29.99|31.9|29.9|0
1747018800000|2025-05-12 03:00:00|31.94|29.94|31.95|29.95|31.97|29.97|31.88|29.88|0
1747019100000|2025-05-12 03:05:00|31.94|29.94|32|30|32.02|30.02|31.87|29.87|0
1747019400000|2025-05-12 03:10:00|32.01|30.01|31.96|29.96|32.07|30.07|31.93|29.93|0
1747019700000|2025-05-12 03:15:00|31.94|29.94|31.97|29.97|32.01|30.01|31.93|29.93|0
1747020000000|2025-05-12 03:20:00|31.98|29.98|31.78|29.78|32|30|31.78|29.78|0
1747020300000|2025-05-12 03:25:00|31.8|29.8|31.85|29.85|31.87|29.87|31.72|29.72|0
1747020600000|2025-05-12 03:30:00|31.83|29.83|31.82|29.82|31.87|29.87|31.79|29.79|0
1747020900000|2025-05-12 03:35:00|31.83|29.83|31.92|29.92|31.92|29.92|31.82|29.82|0
1747021200000|2025-05-12 03:40:00|31.91|29.91|31.79|29.79|31.96|29.96|31.78|29.78|0
1747021500000|2025-05-12 03:45:00|31.81|29.81|31.81|29.81|31.85|29.85|31.77|29.77|0
1747021800000|2025-05-12 03:50:00|31.83|29.83|31.69|29.69|31.85|29.85|31.66|29.66|0
1747022100000|2025-05-12 03:55:00|31.68|29.68|31.72|29.72|31.73|29.73|31.65|29.65|0
1747022400000|2025-05-12 04:00:00|31.73|29.73|31.74|29.74|31.81|29.81|31.7|29.7|0
1747022700000|2025-05-12 04:05:00|31.73|29.73|31.78|29.78|31.8|29.8|31.65|29.65|0
1747023000000|2025-05-12 04:10:00|31.77|29.77|31.73|29.73|31.79|29.79|31.71|29.71|0
1747023300000|2025-05-12 04:15:00|31.72|29.72|31.68|29.68|31.76|29.76|31.68|29.68|0
1747023600000|2025-05-12 04:20:00|31.7|29.7|31.7|29.7|31.72|29.72|31.68|29.68|0
1747023900000|2025-05-12 04:25:00|31.69|29.69|31.69|29.69|31.75|29.75|31.69|29.69|0
1747024200000|2025-05-12 04:30:00|31.62|29.62|31.69|29.69|31.81|29.81|31.61|29.61|0
1747024500000|2025-05-12 04:35:00|31.67|29.67|31.7|29.7|31.71|29.71|31.65|29.65|0
1747024800000|2025-05-12 04:40:00|31.69|29.69|31.7|29.7|31.71|29.71|31.63|29.63|0
1747025100000|2025-05-12 04:45:00|31.69|29.69|31.67|29.67|31.69|29.69|31.65|29.65|0
1747025400000|2025-05-12 04:50:00|31.7|29.7|31.74|29.74|31.8|29.8|31.64|29.64|0
1747025700000|2025-05-12 04:55:00|31.73|29.73|31.76|29.76|31.76|29.76|31.69|29.69|0
1747026000000|2025-05-12 05:00:00|31.73|29.73|31.7|29.7|31.74|29.74|31.68|29.68|0
1747026300000|2025-05-12 05:05:00|31.69|29.69|31.72|29.72|31.74|29.74|31.6|29.6|0
1747026600000|2025-05-12 05:10:00|31.71|29.71|31.76|29.76|31.84|29.84|31.67|29.67|0
1747026900000|2025-05-12 05:15:00|31.77|29.77|31.76|29.76|31.8|29.8|31.73|29.73|0
1747027200000|2025-05-12 05:20:00|31.79|29.79|31.78|29.78|31.81|29.81|31.74|29.74|0
1747027500000|2025-05-12 05:25:00|31.79|29.79|31.52|29.52|31.8|29.8|31.52|29.52|0
1747027800000|2025-05-12 05:30:00|31.51|29.51|31.78|29.78|31.78|29.78|31.51|29.51|0
1747028100000|2025-05-12 05:35:00|31.77|29.77|31.72|29.72|31.82|29.82|31.66|29.66|0
1747028400000|2025-05-12 05:40:00|31.7|29.7|31.55|29.55|31.72|29.72|31.49|29.49|0
1747028700000|2025-05-12 05:45:00|31.54|29.54|31.47|29.47|31.57|29.57|31.45|29.45|0
1747029000000|2025-05-12 05:50:00|31.46|29.46|31.53|29.53|31.54|29.54|31.36|29.36|0
1747029300000|2025-05-12 05:55:00|31.54|29.54|31.56|29.56|31.65|29.65|31.51|29.51|0
1747029600000|2025-05-12 06:00:00|31.55|29.55|31.67|29.67|31.72|29.72|31.55|29.55|0
1747029900000|2025-05-12 06:05:00|31.7|29.7|31.67|29.67|31.74|29.74|31.61|29.61|0
1747030200000|2025-05-12 06:10:00|31.68|29.68|31.62|29.62|31.77|29.77|31.62|29.62|0
1747030500000|2025-05-12 06:15:00|31.63|29.63|31.67|29.67|31.91|29.91|31.62|29.62|0
1747030800000|2025-05-12 06:20:00|31.68|29.68|31.33|29.33|31.74|29.74|31.3|29.3|0
1747031100000|2025-05-12 06:25:00|31.32|29.32|31.47|29.47|31.64|29.64|31.24|29.24|0
1747031400000|2025-05-12 06:30:00|31.46|29.46|31.6|29.6|31.81|29.81|31.45|29.45|0
1747031700000|2025-05-12 06:35:00|31.61|29.61|31.59|29.59|31.62|29.62|31.54|29.54|0
1747032000000|2025-05-12 06:40:00|31.49|29.49|31.27|29.27|31.53|29.53|31.27|29.27|0
1747032300000|2025-05-12 06:45:00|31.3|29.3|31.28|29.28|31.35|29.35|31.16|29.16|0
1747032600000|2025-05-12 06:50:00|31.26|29.26|31.3|29.3|31.41|29.41|31.17|29.17|0
1747032900000|2025-05-12 06:55:00|31.32|29.32|31.36|29.36|31.46|29.46|31.27|29.27|0
1747033200000|2025-05-12 07:00:00|31.38|29.38|28.42|26.42|33.61|31.61|27.67|25.67|0
1747033500000|2025-05-12 07:05:00|28.38|26.38|27.41|25.41|28.65|26.65|26.83|24.83|0
1747033800000|2025-05-12 07:10:00|27.47|25.47|27.06|25.06|28.28|26.28|26.98|24.98|0
1747034100000|2025-05-12 07:15:00|27.08|25.08|27.18|25.18|27.54|25.54|27|25|0
1747034400000|2025-05-12 07:20:00|27.22|25.22|26.88|24.88|27.29|25.29|26.87|24.87|0
1747034700000|2025-05-12 07:25:00|26.87|24.87|26.89|24.89|27.07|25.07|26.65|24.65|0
1747035000000|2025-05-12 07:30:00|26.86|24.86|26.97|24.97|27.1|25.1|26.63|24.63|0
1747035300000|2025-05-12 07:35:00|26.98|24.98|27.17|25.17|27.42|25.42|26.92|24.92|0
1747035600000|2025-05-12 07:40:00|27.25|25.25|27.6|25.6|27.8|25.8|27.17|25.17|0
1747035900000|2025-05-12 07:45:00|27.61|25.61|28.14|26.14|28.2|26.2|27.48|25.48|0
1747036200000|2025-05-12 07:50:00|28.15|26.15|28.72|26.72|28.72|26.72|27.99|25.99|0
1747036500000|2025-05-12 07:55:00|28.75|26.75|28.61|26.61|29.07|27.07|28.42|26.42|0
1747036800000|2025-05-12 08:00:00|28.66|26.66|28.64|26.64|28.72|26.72|28.25|26.25|0
1747037100000|2025-05-12 08:05:00|28.63|26.63|28.62|26.62|28.92|26.92|28.55|26.55|0
1747037400000|2025-05-12 08:10:00|28.61|26.61|28.72|26.72|28.76|26.76|28.41|26.41|0
1747037700000|2025-05-12 08:15:00|28.7|26.7|28.54|26.54|28.74|26.74|28.37|26.37|0
1747038000000|2025-05-12 08:20:00|28.53|26.53|29.04|27.04|29.09|27.09|28.53|26.53|0
1747038300000|2025-05-12 08:25:00|29.03|27.03|28.67|26.67|29.1|27.1|28.67|26.67|0
1747038600000|2025-05-12 08:30:00|28.58|26.58|28.58|26.58|28.87|26.87|28.51|26.51|0
1747038900000|2025-05-12 08:35:00|28.57|26.57|28.53|26.53|28.68|26.68|28.49|26.49|0
1747039200000|2025-05-12 08:40:00|28.5|26.5|28.53|26.53|28.81|26.81|28.46|26.46|0
1747039500000|2025-05-12 08:45:00|28.5|26.5|28.19|26.19|28.55|26.55|28.18|26.18|0
1747039800000|2025-05-12 08:50:00|28.18|26.18|28.25|26.25|28.25|26.25|28.07|26.07|0
1747040100000|2025-05-12 08:55:00|28.26|26.26|28.43|26.43|28.48|26.48|28.22|26.22|0
1747040400000|2025-05-12 09:00:00|28.4|26.4|28.29|26.29|28.43|26.43|28.25|26.25|0
1747040700000|2025-05-12 09:05:00|28.31|26.31|28.27|26.27|28.32|26.32|28.17|26.17|0
1747041000000|2025-05-12 09:10:00|28.29|26.29|28.17|26.17|28.29|26.29|27.99|25.99|0
1747041300000|2025-05-12 09:15:00|28.15|26.15|28.29|26.29|28.33|26.33|28.1|26.1|0
1747041600000|2025-05-12 09:20:00|28.3|26.3|28.27|26.27|28.52|26.52|28.2|26.2|0
1747041900000|2025-05-12 09:25:00|28.25|26.25|28.14|26.14|28.31|26.31|28.07|26.07|0
1747042200000|2025-05-12 09:30:00|28.12|26.12|27.95|25.95|28.19|26.19|27.94|25.94|0
1747042500000|2025-05-12 09:35:00|27.97|25.97|27.97|25.97|27.99|25.99|27.92|25.92|0
1747042800000|2025-05-12 09:40:00|27.96|25.96|28|26|28.03|26.03|27.93|25.93|0
1747043100000|2025-05-12 09:45:00|27.95|25.95|27.83|25.83|28.11|26.11|27.83|25.83|0
1747043400000|2025-05-12 09:50:00|27.85|25.85|27.88|25.88|27.91|25.91|27.77|25.77|0
1747043700000|2025-05-12 09:55:00|27.89|25.89|27.84|25.84|28.01|26.01|27.84|25.84|0
1747044000000|2025-05-12 10:00:00|27.85|25.85|28.08|26.08|28.17|26.17|27.79|25.79|0
1747044300000|2025-05-12 10:05:00|28.06|26.06|27.99|25.99|28.06|26.06|27.77|25.77|0
1747044600000|2025-05-12 10:10:00|28|26|27.85|25.85|28.04|26.04|27.77|25.77|0
1747044900000|2025-05-12 10:15:00|27.87|25.87|28.01|26.01|28.07|26.07|27.71|25.71|0
1747045200000|2025-05-12 10:20:00|27.99|25.99|27.86|25.86|28.04|26.04|27.73|25.73|0
1747045500000|2025-05-12 10:25:00|27.89|25.89|27.73|25.73|27.89|25.89|27.46|25.46|0
1747045800000|2025-05-12 10:30:00|27.71|25.71|27.46|25.46|27.75|25.75|27.34|25.34|0
1747046100000|2025-05-12 10:35:00|27.45|25.45|27.8|25.8|27.87|25.87|27.45|25.45|0
1747046400000|2025-05-12 10:40:00|27.82|25.82|27.99|25.99|28.3|26.3|27.74|25.74|0
1747046700000|2025-05-12 10:45:00|28.01|26.01|27.92|25.92|28.17|26.17|27.87|25.87|0
1747047000000|2025-05-12 10:50:00|27.91|25.91|27.79|25.79|27.94|25.94|27.78|25.78|0
1747047300000|2025-05-12 10:55:00|27.78|25.78|27.55|25.55|27.87|25.87|27.32|25.32|0
1747047600000|2025-05-12 11:00:00|27.56|25.56|27.53|25.53|27.88|25.88|27.25|25.25|0
1747047900000|2025-05-12 11:05:00|27.56|25.56|27.4|25.4|27.59|25.59|27.12|25.12|0
1747048200000|2025-05-12 11:10:00|27.38|25.38|27.93|25.93|27.95|25.95|27.32|25.32|0
1747048500000|2025-05-12 11:15:00|27.94|25.94|27.85|25.85|27.95|25.95|27.58|25.58|0
1747048800000|2025-05-12 11:20:00|27.87|25.87|27.92|25.92|28.09|26.09|27.85|25.85|0
1747049100000|2025-05-12 11:25:00|27.93|25.93|27.82|25.82|27.95|25.95|27.65|25.65|0
1747049400000|2025-05-12 11:30:00|27.81|25.81|28.05|26.05|28.12|26.12|27.81|25.81|0
1747049700000|2025-05-12 11:35:00|28.06|26.06|27.75|25.75|28.12|26.12|27.63|25.63|0
1747050000000|2025-05-12 11:40:00|27.73|25.73|28.02|26.02|28.14|26.14|27.69|25.69|0
1747050300000|2025-05-12 11:45:00|28.01|26.01|28.05|26.05|28.14|26.14|27.82|25.82|0
1747050600000|2025-05-12 11:50:00|28.04|26.04|28.27|26.27|28.47|26.47|27.94|25.94|0
1747050900000|2025-05-12 11:55:00|28.28|26.28|27.97|25.97|28.31|26.31|27.75|25.75|0
1747051200000|2025-05-12 12:00:00|27.96|25.96|27.81|25.81|27.97|25.97|27.7|25.7|0
1747051500000|2025-05-12 12:05:00|27.8|25.8|27.96|25.96|28.02|26.02|27.79|25.79|0
1747051800000|2025-05-12 12:10:00|27.94|25.94|27.67|25.67|28.01|26.01|27.67|25.67|0
1747052100000|2025-05-12 12:15:00|27.66|25.66|27.6|25.6|27.78|25.78|27.54|25.54|0
1747052400000|2025-05-12 12:20:00|27.62|25.62|27.48|25.48|27.65|25.65|27.38|25.38|0
1747052700000|2025-05-12 12:25:00|27.46|25.46|27.52|25.52|27.55|25.55|27.46|25.46|0
1747053000000|2025-05-12 12:30:00|27.57|25.57|27.7|25.7|27.74|25.74|27.51|25.51|0
1747053300000|2025-05-12 12:35:00|27.69|25.69|28.01|26.01|28.04|26.04|27.67|25.67|0
1747053600000|2025-05-12 12:40:00|28.02|26.02|28.05|26.05|28.19|26.19|27.98|25.98|0
1747053900000|2025-05-12 12:45:00|28.06|26.06|28.14|26.14|28.36|26.36|28.06|26.06|0
1747054200000|2025-05-12 12:50:00|28.15|26.15|28|26|28.21|26.21|27.86|25.86|0
1747054500000|2025-05-12 12:55:00|28.03|26.03|28.18|26.18|28.24|26.24|27.97|25.97|0
1747054800000|2025-05-12 13:00:00|28.14|26.14|28.15|26.15|28.19|26.19|27.88|25.88|0
1747055100000|2025-05-12 13:05:00|28.14|26.14|28.38|26.38|28.42|26.42|28.12|26.12|0
1747055400000|2025-05-12 13:10:00|28.36|26.36|28.08|26.08|28.38|26.38|27.95|25.95|0
1747055700000|2025-05-12 13:15:00|28.06|26.06|28.05|26.05|28.19|26.19|27.86|25.86|0
1747056000000|2025-05-12 13:20:00|28.09|26.09|28.2|25.6|28.2|26.13|27.85|25.6|0
1747056300000|2025-05-12 13:25:00|28.29|25.69|28.28|25.68|28.31|25.71|28.02|25.42|0
1747056600000|2025-05-12 13:30:00|27.91|25.91|27.98|25.98|28.29|26.29|27.77|25.77|0
1747056900000|2025-05-12 13:35:00|27.95|25.95|27.44|25.44|28.07|26.07|27.43|25.43|0
1747057200000|2025-05-12 13:40:00|27.46|25.46|27.19|25.19|27.6|25.6|27.12|25.12|0
1747057500000|2025-05-12 13:45:00|27.23|25.23|27.02|25.02|27.46|25.46|26.96|24.96|0
1747057800000|2025-05-12 13:50:00|27.1|25.1|26.72|24.72|27.19|25.19|26.44|24.44|0
1747058100000|2025-05-12 13:55:00|26.71|24.71|27.03|25.03|27.21|25.21|26.64|24.64|0
1747058400000|2025-05-12 14:00:00|26.96|24.96|26.54|24.54|27.32|25.32|26.44|24.44|0
1747058700000|2025-05-12 14:05:00|26.57|24.57|26.85|24.85|26.93|24.93|26.42|24.42|0
1747059000000|2025-05-12 14:10:00|26.88|24.88|26.31|24.31|26.93|24.93|26.25|24.25|0
1747059300000|2025-05-12 14:15:00|26.3|24.3|26.37|24.37|26.42|24.42|26.08|24.08|0
1747059600000|2025-05-12 14:20:00|26.35|24.35|26.46|24.46|26.68|24.68|26.2|24.2|0
1747059900000|2025-05-12 14:25:00|26.45|24.45|27.17|25.17|27.44|25.44|26.44|24.44|0
1747060200000|2025-05-12 14:30:00|27.21|25.21|27.41|25.41|27.78|25.78|27.21|25.21|0
1747060500000|2025-05-12 14:35:00|27.42|25.42|27.02|25.02|27.54|25.54|27.01|25.01|0
1747060800000|2025-05-12 14:40:00|27.05|25.05|26.3|24.3|27.05|25.05|26.3|24.3|0
1747061100000|2025-05-12 14:45:00|26.31|24.31|26.22|24.22|26.38|24.38|26.07|24.07|0
1747061400000|2025-05-12 14:50:00|26.23|24.23|26.06|24.06|26.31|24.31|25.93|23.93|0
1747061700000|2025-05-12 14:55:00|26.02|24.02|26.44|24.44|26.48|24.48|25.89|23.89|0
1747062000000|2025-05-12 15:00:00|26.43|24.43|26.23|24.23|26.56|24.56|26.1|24.1|0
1747062300000|2025-05-12 15:05:00|26.22|24.22|26.34|24.34|26.51|24.51|26.12|24.12|0
1747062600000|2025-05-12 15:10:00|26.32|24.32|26.25|24.25|26.55|24.55|26.14|24.14|0
1747062900000|2025-05-12 15:15:00|26.24|24.24|26.26|24.26|26.45|24.45|26.2|24.2|0
1747063200000|2025-05-12 15:20:00|26.27|24.27|26.67|24.67|26.94|24.94|26.21|24.21|0
1747063500000|2025-05-12 15:25:00|26.65|24.65|26.51|24.51|26.78|24.78|26.34|24.34|0
1747063800000|2025-05-12 15:30:00|26.48|24.48|26.3|24.3|26.53|24.53|26.12|24.12|0
1747064100000|2025-05-12 15:35:00|26.31|24.31|26.28|24.28|26.36|24.36|26.02|24.02|0
1747064400000|2025-05-12 15:40:00|26.27|24.27|26.38|24.38|26.62|24.62|26.25|24.25|0
1747064700000|2025-05-12 15:45:00|26.4|24.4|26.31|24.31|26.41|24.41|26.1|24.1|0
1747065000000|2025-05-12 15:50:00|26.28|24.28|26.51|24.51|26.64|24.64|26.2|24.2|0
1747065300000|2025-05-12 15:55:00|26.5|24.5|26.76|24.76|26.87|24.87|26.39|24.39|0
1747065600000|2025-05-12 16:00:00|26.74|24.74|26.4|24.4|26.84|24.84|26.37|24.37|0
1747065900000|2025-05-12 16:05:00|26.42|24.42|26.24|24.24|26.42|24.42|26.16|24.16|0
1747066200000|2025-05-12 16:10:00|26.23|24.23|26.03|24.03|26.31|24.31|26.03|24.03|0
1747066500000|2025-05-12 16:15:00|26.05|24.05|26.07|24.07|26.3|24.3|25.99|23.99|0
1747066800000|2025-05-12 16:20:00|26.06|24.06|25.77|23.77|26.2|24.2|25.72|23.72|0
1747067100000|2025-05-12 16:25:00|25.75|23.75|25.8|23.8|25.88|23.88|25.64|23.64|0
1747067400000|2025-05-12 16:30:00|25.78|23.78|25.68|23.68|25.92|23.92|25.65|23.65|0
1747067700000|2025-05-12 16:35:00|25.69|23.69|25.64|23.64|25.69|23.69|25.49|23.49|0
1747068000000|2025-05-12 16:40:00|25.65|23.65|25.45|23.45|25.68|23.68|25.38|23.38|0
1747068300000|2025-05-12 16:45:00|25.44|23.44|25.12|23.12|25.47|23.47|25.08|23.08|0
1747068600000|2025-05-12 16:50:00|25.11|23.11|24.92|22.92|25.21|23.21|24.87|22.87|0
1747068900000|2025-05-12 16:55:00|24.94|22.94|24.89|22.89|25.12|23.12|24.83|22.83|0
1747069200000|2025-05-12 17:00:00|24.86|22.86|24.8|22.8|24.92|22.92|24.77|22.77|0
1747069500000|2025-05-12 17:05:00|24.79|22.79|24.56|22.56|24.88|22.88|24.35|22.35|0
1747069800000|2025-05-12 17:10:00|24.57|22.57|24.65|22.65|24.81|22.81|24.55|22.55|0
1747070100000|2025-05-12 17:15:00|24.67|22.67|24.78|22.78|24.83|22.83|24.65|22.65|0
1747070400000|2025-05-12 17:20:00|24.81|22.81|25.03|23.03|25.13|23.13|24.79|22.79|0
1747070700000|2025-05-12 17:25:00|25.02|23.02|24.94|22.94|25.08|23.08|24.82|22.82|0
1747071000000|2025-05-12 17:30:00|24.93|22.93|24.87|22.87|24.97|22.97|24.73|22.73|0
1747071300000|2025-05-12 17:35:00|24.86|22.86|24.85|22.85|25.01|23.01|24.8|22.8|0
1747071600000|2025-05-12 17:40:00|24.88|22.88|24.91|22.91|24.94|22.94|24.77|22.77|0
1747071900000|2025-05-12 17:45:00|24.9|22.9|24.91|22.91|24.94|22.94|24.76|22.76|0
1747072200000|2025-05-12 17:50:00|24.9|22.9|24.76|22.76|24.9|22.9|24.68|22.68|0
1747072500000|2025-05-12 17:55:00|24.78|22.78|24.95|22.95|24.98|22.98|24.65|22.65|0
1747072800000|2025-05-12 18:00:00|24.91|22.91|24.51|22.51|24.96|22.96|24.51|22.51|0
1747073100000|2025-05-12 18:05:00|24.49|22.49|24.63|22.63|24.73|22.73|24.49|22.49|0
1747073400000|2025-05-12 18:10:00|24.61|22.61|24.79|22.79|24.97|22.97|24.61|22.61|0
1747073700000|2025-05-12 18:15:00|24.8|22.8|24.39|22.39|24.8|22.8|24.36|22.36|0
1747074000000|2025-05-12 18:20:00|24.38|22.38|24.4|22.4|24.53|22.53|24.28|22.28|0
1747074300000|2025-05-12 18:25:00|24.39|22.39|24.47|22.47|24.65|22.65|24.38|22.38|0
1747074600000|2025-05-12 18:30:00|24.44|22.44|24.33|22.33|24.44|22.44|24.29|22.29|0
1747074900000|2025-05-12 18:35:00|24.34|22.34|24.18|22.18|24.43|22.43|24.15|22.15|0
1747075200000|2025-05-12 18:40:00|24.17|22.17|24.21|22.21|24.26|22.26|24.04|22.04|0
1747075500000|2025-05-12 18:45:00|24.19|22.19|24.22|22.22|24.29|22.29|24.08|22.08|0
1747075800000|2025-05-12 18:50:00|24.19|22.19|24.42|22.42|24.47|22.47|24.19|22.19|0
1747076100000|2025-05-12 18:55:00|24.41|22.41|24.56|22.56|24.58|22.58|24.37|22.37|0
1747076400000|2025-05-12 19:00:00|24.58|22.58|24.34|22.34|24.8|22.8|24.32|22.32|0
1747076700000|2025-05-12 19:05:00|24.32|22.32|24.26|22.26|24.47|22.47|24.23|22.23|0
1747077000000|2025-05-12 19:10:00|24.29|22.29|24.51|22.51|24.53|22.53|24.24|22.24|0
1747077300000|2025-05-12 19:15:00|24.49|22.49|24.37|22.37|24.61|22.61|24.27|22.27|0
1747077600000|2025-05-12 19:20:00|24.36|22.36|24.5|22.5|24.59|22.59|24.29|22.29|0
1747077900000|2025-05-12 19:25:00|24.49|22.49|24.44|22.44|24.6|22.6|24.36|22.36|0
1747078200000|2025-05-12 19:30:00|24.47|22.47|24.46|22.46|24.52|22.52|24.34|22.34|0
1747078500000|2025-05-12 19:35:00|24.43|22.43|24.42|22.42|24.55|22.55|24.25|22.25|0
1747078800000|2025-05-12 19:40:00|24.44|22.44|24.44|22.44|24.69|22.69|24.31|22.31|0
1747079100000|2025-05-12 19:45:00|24.41|22.41|24.22|22.22|24.62|22.62|24.18|22.18|0
1747079400000|2025-05-12 19:50:00|24.03|22.03|23.97|21.97|24.16|22.16|23.79|21.79|0
1747079700000|2025-05-12 19:55:00|24.07|22.07|23.6|21.6|24.2|22.2|23.5|21.5|0
1747080000000|2025-05-12 20:00:00|23.58|21.58|23.67|21.67|23.67|21.67|23.22|21.22|0
1747080300000|2025-05-12 20:05:00|23.66|21.66|23.75|21.75|23.81|21.81|23.52|21.52|0
1747080600000|2025-05-12 20:10:00|23.76|21.76|23.78|21.78|23.93|21.93|23.75|21.75|0
1747080900000|2025-05-12 20:15:00|23.79|21.79|23.68|21.68|23.84|21.84|23.67|21.67|0
1747081200000|2025-05-12 20:20:00|23.7|21.7|23.68|21.68|23.74|21.74|23.65|21.65|0
1747081500000|2025-05-12 20:25:00|23.69|21.69|23.71|21.71|23.72|21.72|23.66|21.66|0
1747081800000|2025-05-12 20:30:00|23.69|21.69|23.63|21.63|23.72|21.72|23.61|21.61|0
1747082100000|2025-05-12 20:35:00|23.64|21.64|23.6|21.6|23.66|21.66|23.57|21.57|0
1747082400000|2025-05-12 20:40:00|23.61|21.61|23.6|21.6|23.63|21.63|23.57|21.57|0
1747082700000|2025-05-12 20:45:00|23.59|21.59|23.6|21.6|23.63|21.63|23.57|21.57|0
1747083000000|2025-05-12 20:50:00|23.59|21.59|23.59|21.59|23.6|21.6|23.56|21.56|0
1747083300000|2025-05-12 20:55:00|23.89|21.29|23.86|21.26|23.91|21.31|23.82|21.22|0
1747083600000|2025-05-12 21:00:00|23.85|21.25|23.91|21.31|23.91|21.31|23.85|21.25|0
1747083900000|2025-05-12 21:05:00|23.92|21.32|23.91|21.31|23.92|21.32|23.9|21.3|0
1747084200000|2025-05-12 21:10:00|23.89|21.29|23.9|21.3|23.9|21.3|23.89|21.29|0
1747084500000|2025-05-12 21:15:00|23.91|21.31|23.89|21.29|23.91|21.31|23.88|21.28|0
1747084800000|2025-05-12 21:20:00|23.88|21.28|23.89|21.29|23.89|21.29|23.88|21.28|0
1747085100000|2025-05-12 21:25:00|23.88|21.28|23.88|21.28|23.88|21.28|23.88|21.28|0
1747085400000|2025-05-12 21:30:00|23.87|21.27|23.87|21.27|23.87|21.27|23.87|21.27|0
1747085700000|2025-05-12 21:35:00|23.86|21.26|23.86|21.26|23.87|21.27|23.86|21.26|0
1747086000000|2025-05-12 21:40:00|23.87|21.27|23.85|21.25|23.87|21.27|23.85|21.25|0
1747086300000|2025-05-12 21:45:00|23.84|21.24|23.84|21.24|23.84|21.24|23.84|21.24|0
1747086600000|2025-05-12 21:50:00|23.83|21.23|23.83|21.23|23.84|21.24|23.83|21.23|0
1747086900000|2025-05-12 21:55:00|23.84|21.24|23.82|21.22|23.84|21.24|23.82|21.22|0
1747087200000|2025-05-12 22:00:00|23.84|21.24|23.88|21.28|24.15|21.55|23.84|21.24|0
1747087500000|2025-05-12 22:05:00|23.87|21.27|24.03|21.43|24.03|21.43|23.81|21.21|0
1747087800000|2025-05-12 22:10:00|24.02|21.42|24.08|21.48|24.1|21.5|24.01|21.41|0
1747088100000|2025-05-12 22:15:00|24.06|21.46|24.08|21.48|24.13|21.53|24.01|21.41|0
1747088400000|2025-05-12 22:20:00|24.07|21.47|24.03|21.43|24.09|21.49|23.99|21.39|0
1747088700000|2025-05-12 22:25:00|24.05|21.45|24.08|21.48|24.09|21.49|24.02|21.42|0
1747089000000|2025-05-12 22:30:00|24.09|21.49|24.17|21.57|24.24|21.64|24.09|21.49|0
1747089300000|2025-05-12 22:35:00|24.16|21.56|24.25|21.65|24.26|21.66|24.16|21.56|0
1747089600000|2025-05-12 22:40:00|24.22|21.62|24.23|21.63|24.26|21.66|24.16|21.56|0
1747089900000|2025-05-12 22:45:00|24.21|21.61|24.21|21.61|24.23|21.63|24.2|21.6|0
1747090200000|2025-05-12 22:50:00|24.22|21.62|24.2|21.6|24.27|21.67|24.18|21.58|0
1747090500000|2025-05-12 22:55:00|24.21|21.61|24.23|21.63|24.27|21.67|24.18|21.58|0
1747090800000|2025-05-12 23:00:00|24.22|21.62|24.03|21.43|24.22|21.62|24.03|21.43|0
1747091100000|2025-05-12 23:05:00|24.01|21.41|23.96|21.36|24.05|21.45|23.94|21.34|0
1747091400000|2025-05-12 23:10:00|23.97|21.37|23.97|21.37|24.01|21.41|23.96|21.36|0
1747091700000|2025-05-12 23:15:00|23.96|21.36|23.87|21.27|23.97|21.37|23.85|21.25|0
1747092000000|2025-05-12 23:20:00|23.86|21.26|23.86|21.26|23.88|21.28|23.84|21.24|0
1747092300000|2025-05-12 23:25:00|23.81|21.21|23.83|21.23|23.84|21.24|23.76|21.16|0
1747092600000|2025-05-12 23:30:00|23.84|21.24|23.95|21.35|23.96|21.36|23.82|21.22|0
1747092900000|2025-05-12 23:35:00|24.01|21.41|24.14|21.54|24.16|21.56|24.01|21.41|0
1747093200000|2025-05-12 23:40:00|24.15|21.55|24.14|21.54|24.17|21.57|24.12|21.52|0
1747093500000|2025-05-12 23:45:00|24.13|21.53|24.17|21.57|24.19|21.59|24.12|21.52|0
1747093800000|2025-05-12 23:50:00|24.18|21.58|24.22|21.62|24.25|21.65|24.18|21.58|0
1747094100000|2025-05-12 23:55:00|24.23|21.63|24.37|21.77|24.37|21.77|24.23|21.63|0
1747094400000|2025-05-13 00:00:00|24.39|21.79|24.46|21.86|24.52|21.92|24.37|21.77|0
1747094700000|2025-05-13 00:05:00|24.45|21.85|24.57|21.97|24.58|21.98|24.42|21.82|0
1747095000000|2025-05-13 00:10:00|24.56|21.96|24.54|21.94|24.62|22.02|24.51|21.91|0
1747095300000|2025-05-13 00:15:00|24.53|21.93|24.07|22.07|24.59|22.25|23.97|21.93|0
1747095600000|2025-05-13 00:20:00|24.06|22.06|24.1|22.1|24.14|22.14|23.98|21.98|0
1747095900000|2025-05-13 00:25:00|24.06|22.06|24.04|22.04|24.16|22.16|24.01|22.01|0
1747096200000|2025-05-13 00:30:00|24.05|22.05|24.11|22.11|24.22|22.22|24.02|22.02|0
1747096500000|2025-05-13 00:35:00|24.12|22.12|24.13|22.13|24.19|22.19|23.94|21.94|0
1747096800000|2025-05-13 00:40:00|24.12|22.12|24.19|22.19|24.22|22.22|24.12|22.12|0
1747097100000|2025-05-13 00:45:00|24.2|22.2|24.16|22.16|24.29|22.29|24.11|22.11|0
1747097400000|2025-05-13 00:50:00|24.15|22.15|24.21|22.21|24.23|22.23|24.1|22.1|0
1747097700000|2025-05-13 00:55:00|24.22|22.22|24.3|22.3|24.31|22.31|24.14|22.14|0
1747098000000|2025-05-13 01:00:00|24.32|22.32|24.22|22.22|24.35|22.35|24.19|22.19|0
1747098300000|2025-05-13 01:05:00|24.21|22.21|24.23|22.23|24.39|22.39|24.21|22.21|0
1747098600000|2025-05-13 01:10:00|24.24|22.24|24.25|22.25|24.28|22.28|24.15|22.15|0
1747098900000|2025-05-13 01:15:00|24.24|22.24|24.25|22.25|24.29|22.29|24.19|22.19|0
1747099200000|2025-05-13 01:20:00|24.23|22.23|24.14|22.14|24.28|22.28|24.08|22.08|0
1747099500000|2025-05-13 01:25:00|24.13|22.13|24.15|22.15|24.18|22.18|24.11|22.11|0
1747099800000|2025-05-13 01:30:00|24.16|22.16|24.26|22.26|24.29|22.29|24.16|22.16|0
1747100100000|2025-05-13 01:35:00|24.25|22.25|24.21|22.21|24.27|22.27|24.13|22.13|0
1747100400000|2025-05-13 01:40:00|24.22|22.22|24.25|22.25|24.3|22.3|24.22|22.22|0
1747100700000|2025-05-13 01:45:00|24.26|22.26|24.27|22.27|24.28|22.28|24.21|22.21|0
1747101000000|2025-05-13 01:50:00|24.26|22.26|24.25|22.25|24.3|22.3|24.24|22.24|0
1747101300000|2025-05-13 01:55:00|24.24|22.24|24.24|22.24|24.29|22.29|24.22|22.22|0
1747101600000|2025-05-13 02:00:00|24.23|22.23|24.03|22.03|24.37|22.37|24|22|0
1747101900000|2025-05-13 02:05:00|24.02|22.02|24.05|22.05|24.07|22.07|24|22|0
1747102200000|2025-05-13 02:10:00|24.06|22.06|24.12|22.12|24.13|22.13|24.04|22.04|0
1747102500000|2025-05-13 02:15:00|24.14|22.14|24.16|22.16|24.21|22.21|24.12|22.12|0
1747102800000|2025-05-13 02:20:00|24.17|22.17|24.27|22.27|24.31|22.31|24.16|22.16|0
1747103100000|2025-05-13 02:25:00|24.26|22.26|24.24|22.24|24.31|22.31|24.21|22.21|0
1747103400000|2025-05-13 02:30:00|24.23|22.23|24.37|22.37|24.37|22.37|24.23|22.23|0
1747103700000|2025-05-13 02:35:00|24.35|22.35|24.37|22.37|24.38|22.38|24.31|22.31|0
1747104000000|2025-05-13 02:40:00|24.36|22.36|24.38|22.38|24.38|22.38|24.33|22.33|0
1747104300000|2025-05-13 02:45:00|24.37|22.37|24.2|22.2|24.48|22.48|24.2|22.2|0
1747104600000|2025-05-13 02:50:00|24.19|22.19|24.26|22.26|24.39|22.39|24.19|22.19|0
1747104900000|2025-05-13 02:55:00|24.25|22.25|24.21|22.21|24.28|22.28|24.16|22.16|0
1747105200000|2025-05-13 03:00:00|24.19|22.19|24.24|22.24|24.26|22.26|24.13|22.13|0
1747105500000|2025-05-13 03:05:00|24.21|22.21|24.36|22.36|24.41|22.41|24.21|22.21|0
1747105800000|2025-05-13 03:10:00|24.35|22.35|24.29|22.29|24.39|22.39|24.29|22.29|0
1747106100000|2025-05-13 03:15:00|24.3|22.3|24.31|22.31|24.36|22.36|24.27|22.27|0
1747106400000|2025-05-13 03:20:00|24.3|22.3|24.3|22.3|24.36|22.36|24.27|22.27|0
1747106700000|2025-05-13 03:25:00|24.29|22.29|24.39|22.39|24.4|22.4|24.29|22.29|0
1747107000000|2025-05-13 03:30:00|24.38|22.38|24.39|22.39|24.44|22.44|24.35|22.35|0
1747107300000|2025-05-13 03:35:00|24.38|22.38|24.44|22.44|24.49|22.49|24.38|22.38|0
1747107600000|2025-05-13 03:40:00|24.43|22.43|24.36|22.36|24.45|22.45|24.36|22.36|0
1747107900000|2025-05-13 03:45:00|24.37|22.37|24.4|22.4|24.42|22.42|24.36|22.36|0
1747108200000|2025-05-13 03:50:00|24.39|22.39|24.45|22.45|24.46|22.46|24.39|22.39|0
1747108500000|2025-05-13 03:55:00|24.46|22.46|24.45|22.45|24.47|22.47|24.38|22.38|0
1747108800000|2025-05-13 04:00:00|24.49|22.49|24.55|22.55|24.77|22.77|24.48|22.48|0
1747109100000|2025-05-13 04:05:00|24.54|22.54|24.54|22.54|24.6|22.6|24.51|22.51|0
1747109400000|2025-05-13 04:10:00|24.56|22.56|24.51|22.51|24.57|22.57|24.47|22.47|0
1747109700000|2025-05-13 04:15:00|24.52|22.52|24.48|22.48|24.57|22.57|24.48|22.48|0
1747110000000|2025-05-13 04:20:00|24.49|22.49|24.52|22.52|24.57|22.57|24.47|22.47|0
1747110300000|2025-05-13 04:25:00|24.53|22.53|24.58|22.58|24.6|22.6|24.5|22.5|0
1747110600000|2025-05-13 04:30:00|24.59|22.59|24.67|22.67|24.71|22.71|24.59|22.59|0
1747110900000|2025-05-13 04:35:00|24.7|22.7|24.82|22.82|24.82|22.82|24.62|22.62|0
1747111200000|2025-05-13 04:40:00|24.8|22.8|24.63|22.63|24.87|22.87|24.62|22.62|0
1747111500000|2025-05-13 04:45:00|24.61|22.61|24.54|22.54|24.61|22.61|24.51|22.51|0
1747111800000|2025-05-13 04:50:00|24.55|22.55|24.61|22.61|24.62|22.62|24.55|22.55|0
1747112100000|2025-05-13 04:55:00|24.65|22.65|24.6|22.6|24.65|22.65|24.56|22.56|0
1747112400000|2025-05-13 05:00:00|24.58|22.58|24.52|22.52|24.6|22.6|24.48|22.48|0
1747112700000|2025-05-13 05:05:00|24.5|22.5|24.42|22.42|24.51|22.51|24.33|22.33|0
1747113000000|2025-05-13 05:10:00|24.44|22.44|24.5|22.5|24.54|22.54|24.41|22.41|0
1747113300000|2025-05-13 05:15:00|24.56|22.56|24.53|22.53|24.68|22.68|24.5|22.5|0
1747113600000|2025-05-13 05:20:00|24.52|22.52|24.42|22.42|24.56|22.56|24.41|22.41|0
1747113900000|2025-05-13 05:25:00|24.41|22.41|24.43|22.43|24.49|22.49|24.37|22.37|0
1747114200000|2025-05-13 05:30:00|24.41|22.41|24.4|22.4|24.47|22.47|24.39|22.39|0
1747114500000|2025-05-13 05:35:00|24.43|22.43|24.46|22.46|24.47|22.47|24.41|22.41|0
1747114800000|2025-05-13 05:40:00|24.47|22.47|24.44|22.44|24.47|22.47|24.39|22.39|0
1747115100000|2025-05-13 05:45:00|24.43|22.43|24.41|22.41|24.44|22.44|24.38|22.38|0
1747115400000|2025-05-13 05:50:00|24.42|22.42|24.4|22.4|24.42|22.42|24.38|22.38|0
1747115700000|2025-05-13 05:55:00|24.42|22.42|24.39|22.39|24.61|22.61|24.38|22.38|0
1747116000000|2025-05-13 06:00:00|24.38|22.38|24.18|22.18|24.46|22.46|24.17|22.17|0
1747116300000|2025-05-13 06:05:00|24.17|22.17|24.2|22.2|24.24|22.24|24.1|22.1|0
1747116600000|2025-05-13 06:10:00|24.18|22.18|24.24|22.24|24.27|22.27|24.17|22.17|0
1747116900000|2025-05-13 06:15:00|24.25|22.25|24.25|22.25|24.32|22.32|24.17|22.17|0
1747117200000|2025-05-13 06:20:00|24.26|22.26|24.34|22.34|24.38|22.38|24.19|22.19|0
1747117500000|2025-05-13 06:25:00|24.37|22.37|24.39|22.39|24.43|22.43|24.32|22.32|0
1747117800000|2025-05-13 06:30:00|24.38|22.38|24.32|22.32|24.39|22.39|24.27|22.27|0
1747118100000|2025-05-13 06:35:00|24.31|22.31|24.23|22.23|24.35|22.35|24.22|22.22|0
1747118400000|2025-05-13 06:40:00|24.24|22.24|24.28|22.28|24.3|22.3|24.2|22.2|0
1747118700000|2025-05-13 06:45:00|24.27|22.27|24.39|22.39|24.4|22.4|24.26|22.26|0
1747119000000|2025-05-13 06:50:00|24.4|22.4|24.69|22.69|24.69|22.69|24.39|22.39|0
1747119300000|2025-05-13 06:55:00|24.7|22.7|24.65|22.65|24.71|22.71|24.61|22.61|0
1747119600000|2025-05-13 07:00:00|24.64|22.64|24.74|22.74|24.78|22.78|24.58|22.58|0
1747119900000|2025-05-13 07:05:00|24.73|22.73|24.75|22.75|24.84|22.84|24.63|22.63|0
1747120200000|2025-05-13 07:10:00|24.7|22.7|24.6|22.6|24.76|22.76|24.5|22.5|0
1747120500000|2025-05-13 07:15:00|24.59|22.59|24.53|22.53|24.6|22.6|24.46|22.46|0
1747120800000|2025-05-13 07:20:00|24.52|22.52|24.75|22.75|24.81|22.81|24.48|22.48|0
1747121100000|2025-05-13 07:25:00|24.78|22.78|24.47|22.47|24.85|22.85|24.46|22.46|0
1747121400000|2025-05-13 07:30:00|24.49|22.49|24.45|22.45|24.54|22.54|24.37|22.37|0
1747121700000|2025-05-13 07:35:00|24.41|22.41|24.53|22.53|24.61|22.61|24.36|22.36|0
1747122000000|2025-05-13 07:40:00|24.54|22.54|24.59|22.59|24.65|22.65|24.48|22.48|0
1747122300000|2025-05-13 07:45:00|24.6|22.6|24.63|22.63|24.68|22.68|24.54|22.54|0
1747122600000|2025-05-13 07:50:00|24.61|22.61|24.64|22.64|24.7|22.7|24.57|22.57|0
1747122900000|2025-05-13 07:55:00|24.62|22.62|24.63|22.63|24.67|22.67|24.58|22.58|0
1747123200000|2025-05-13 08:00:00|24.59|22.59|24.52|22.52|24.65|22.65|24.42|22.42|0
1747123500000|2025-05-13 08:05:00|24.5|22.5|24.64|22.64|24.66|22.66|24.48|22.48|0
1747123800000|2025-05-13 08:10:00|24.67|22.67|24.61|22.61|24.67|22.67|24.55|22.55|0
1747124100000|2025-05-13 08:15:00|24.6|22.6|24.4|22.4|24.61|22.61|24.38|22.38|0
1747124400000|2025-05-13 08:20:00|24.36|22.36|24.31|22.31|24.46|22.46|24.29|22.29|0
1747124700000|2025-05-13 08:25:00|24.29|22.29|24.42|22.42|24.45|22.45|24.28|22.28|0
1747125000000|2025-05-13 08:30:00|24.41|22.41|24.32|22.32|24.46|22.46|24.26|22.26|0
1747125300000|2025-05-13 08:35:00|24.28|22.28|24.22|22.22|24.31|22.31|24.18|22.18|0
1747125600000|2025-05-13 08:40:00|24.2|22.2|24.43|22.43|24.44|22.44|24.2|22.2|0
1747125900000|2025-05-13 08:45:00|24.42|22.42|24.51|22.51|24.51|22.51|24.38|22.38|0
1747126200000|2025-05-13 08:50:00|24.54|22.54|24.76|22.76|24.82|22.82|24.54|22.54|0
1747126500000|2025-05-13 08:55:00|24.77|22.77|24.75|22.75|24.79|22.79|24.72|22.72|0
1747126800000|2025-05-13 09:00:00|24.74|22.74|24.46|22.46|24.78|22.78|24.44|22.44|0
1747127100000|2025-05-13 09:05:00|24.45|22.45|24.55|22.55|24.59|22.59|24.45|22.45|0
1747127400000|2025-05-13 09:10:00|24.54|22.54|24.56|22.56|24.61|22.61|24.51|22.51|0
1747127700000|2025-05-13 09:15:00|24.54|22.54|24.59|22.59|24.62|22.62|24.53|22.53|0
1747128000000|2025-05-13 09:20:00|24.58|22.58|24.56|22.56|24.61|22.61|24.52|22.52|0
1747128300000|2025-05-13 09:25:00|24.51|22.51|24.52|22.52|24.59|22.59|24.49|22.49|0
1747128600000|2025-05-13 09:30:00|24.49|22.49|24.31|22.31|24.52|22.52|24.28|22.28|0
1747128900000|2025-05-13 09:35:00|24.32|22.32|24.29|22.29|24.35|22.35|24.26|22.26|0
1747129200000|2025-05-13 09:40:00|24.31|22.31|24.26|22.26|24.34|22.34|24.23|22.23|0
1747129500000|2025-05-13 09:45:00|24.25|22.25|24.26|22.26|24.31|22.31|24.23|22.23|0
1747129800000|2025-05-13 09:50:00|24.27|22.27|24.19|22.19|24.29|22.29|24.17|22.17|0
1747130100000|2025-05-13 09:55:00|24.2|22.2|24.15|22.15|24.25|22.25|24.14|22.14|0
1747130400000|2025-05-13 10:00:00|24.16|22.16|24.27|22.27|24.27|22.27|24.04|22.04|0
1747130700000|2025-05-13 10:05:00|24.26|22.26|24.25|22.25|24.35|22.35|24.25|22.25|0
1747131000000|2025-05-13 10:10:00|24.27|22.27|24.05|22.05|24.29|22.29|24.02|22.02|0
1747131300000|2025-05-13 10:15:00|24.08|22.08|24.13|22.13|24.15|22.15|24.06|22.06|0
1747131600000|2025-05-13 10:20:00|24.09|22.09|24.03|22.03|24.11|22.11|23.99|21.99|0
1747131900000|2025-05-13 10:25:00|24.04|22.04|24.11|22.11|24.14|22.14|24.03|22.03|0
1747132200000|2025-05-13 10:30:00|24.12|22.12|24.23|22.23|24.24|22.24|24.09|22.09|0
1747132500000|2025-05-13 10:35:00|24.21|22.21|24.16|22.16|24.22|22.22|24.08|22.08|0
1747132800000|2025-05-13 10:40:00|24.15|22.15|23.98|21.98|24.15|22.15|23.98|21.98|0
1747133100000|2025-05-13 10:45:00|23.99|21.99|23.98|21.98|24.03|22.03|23.93|21.93|0
1747133400000|2025-05-13 10:50:00|23.97|21.97|23.93|21.93|24.05|22.05|23.9|21.9|0
1747133700000|2025-05-13 10:55:00|23.92|21.92|24.16|22.16|24.16|22.16|23.9|21.9|0
1747134000000|2025-05-13 11:00:00|24.17|22.17|24.04|22.04|24.23|22.23|24.04|22.04|0
1747134300000|2025-05-13 11:05:00|24.05|22.05|23.98|21.98|24.07|22.07|23.96|21.96|0
1747134600000|2025-05-13 11:10:00|23.99|21.99|23.86|21.86|24.04|22.04|23.81|21.81|0
1747134900000|2025-05-13 11:15:00|23.87|21.87|23.72|21.72|23.89|21.89|23.66|21.66|0
1747135200000|2025-05-13 11:20:00|23.73|21.73|23.83|21.83|23.93|21.93|23.72|21.72|0
1747135500000|2025-05-13 11:25:00|23.84|21.84|23.94|21.94|23.97|21.97|23.8|21.8|0
1747135800000|2025-05-13 11:30:00|23.95|21.95|23.92|21.92|23.98|21.98|23.9|21.9|0
1747136100000|2025-05-13 11:35:00|23.91|21.91|23.87|21.87|23.98|21.98|23.84|21.84|0
1747136400000|2025-05-13 11:40:00|23.85|21.85|23.8|21.8|23.87|21.87|23.73|21.73|0
1747136700000|2025-05-13 11:45:00|23.79|21.79|23.68|21.68|23.81|21.81|23.61|21.61|0
1747137000000|2025-05-13 11:50:00|23.67|21.67|23.78|21.78|23.89|21.89|23.65|21.65|0
1747137300000|2025-05-13 11:55:00|23.76|21.76|23.58|21.58|23.78|21.78|23.54|21.54|0
1747137600000|2025-05-13 12:00:00|23.57|21.57|23.63|21.63|23.69|21.69|23.53|21.53|0
1747137900000|2025-05-13 12:05:00|23.64|21.64|23.39|21.39|23.66|21.66|23.35|21.35|0
1747138200000|2025-05-13 12:10:00|23.38|21.38|23.13|21.13|23.4|21.4|23.11|21.11|0
1747138500000|2025-05-13 12:15:00|23.14|21.14|23.05|21.05|23.16|21.16|23|21|0
1747138800000|2025-05-13 12:20:00|23.03|21.03|23.06|21.06|23.08|21.08|22.99|20.99|0
1747139100000|2025-05-13 12:25:00|23.05|21.05|23.05|21.05|23.1|21.1|22.91|20.91|0
1747139400000|2025-05-13 12:30:00|22.91|20.91|22.53|20.53|22.91|20.91|20.17|18.17|0
1747139700000|2025-05-13 12:35:00|22.52|20.52|22.62|20.62|22.66|20.66|22.3|20.3|0
1747140000000|2025-05-13 12:40:00|22.57|20.57|22.87|20.87|22.87|20.87|22.56|20.56|0
1747140300000|2025-05-13 12:45:00|22.85|20.85|22.82|20.82|23.03|21.03|22.77|20.77|0
1747140600000|2025-05-13 12:50:00|22.8|20.8|22.71|20.71|22.87|20.87|22.67|20.67|0
1747140900000|2025-05-13 12:55:00|22.72|20.72|22.72|20.72|22.85|20.85|22.66|20.66|0
1747141200000|2025-05-13 13:00:00|22.71|20.71|22.8|20.8|22.85|20.85|22.65|20.65|0
1747141500000|2025-05-13 13:05:00|22.81|20.81|22.49|20.49|22.82|20.82|22.46|20.46|0
1747141800000|2025-05-13 13:10:00|22.5|20.5|22.43|20.43|22.54|20.54|22.39|20.39|0
1747142100000|2025-05-13 13:15:00|22.46|20.46|22.39|20.39|22.49|20.49|22.36|20.36|0
1747142400000|2025-05-13 13:20:00|22.4|20.4|22.63|20.03|22.64|20.44|22.3|20.03|0
1747142700000|2025-05-13 13:25:00|22.7|20.1|22.69|20.09|22.83|20.23|22.68|20.08|0
1747143000000|2025-05-13 13:30:00|22.39|20.39|22.26|20.26|22.68|20.68|22.19|20.19|0
1747143300000|2025-05-13 13:35:00|22.3|20.3|22.02|20.02|22.35|20.35|21.97|19.97|0
1747143600000|2025-05-13 13:40:00|21.99|19.99|22.02|20.02|22.15|20.15|21.87|19.87|0
1747143900000|2025-05-13 13:45:00|22.01|20.01|21.95|19.95|22.1|20.1|21.92|19.92|0
1747144200000|2025-05-13 13:50:00|21.94|19.94|21.63|19.63|21.95|19.95|21.61|19.61|0
1747144500000|2025-05-13 13:55:00|21.64|19.64|21.51|19.51|21.7|19.7|21.34|19.34|0
1747144800000|2025-05-13 14:00:00|21.52|19.52|21.49|19.49|21.56|19.56|21.24|19.24|0
1747145100000|2025-05-13 14:05:00|21.5|19.5|21.34|19.34|21.56|19.56|21.27|19.27|0
1747145400000|2025-05-13 14:10:00|21.31|19.31|21.01|19.01|21.44|19.44|20.99|18.99|0
1747145700000|2025-05-13 14:15:00|21.02|19.02|21.3|19.3|21.31|19.31|20.97|18.97|0
1747146000000|2025-05-13 14:20:00|21.29|19.29|21.26|19.26|21.46|19.46|21.2|19.2|0
1747146300000|2025-05-13 14:25:00|21.27|19.27|21.37|19.37|21.43|19.43|21.1|19.1|0
1747146600000|2025-05-13 14:30:00|21.34|19.34|21.38|19.38|21.45|19.45|21.19|19.19|0
1747146900000|2025-05-13 14:35:00|21.36|19.36|21.4|19.4|21.5|19.5|21.3|19.3|0
1747147200000|2025-05-13 14:40:00|21.39|19.39|22.14|20.14|22.17|20.17|21.36|19.36|0
1747147500000|2025-05-13 14:45:00|22.15|20.15|21.98|19.98|22.22|20.22|21.91|19.91|0
1747147800000|2025-05-13 14:50:00|22.02|20.02|21.82|19.82|22.02|20.02|21.66|19.66|0
1747148100000|2025-05-13 14:55:00|21.83|19.83|21.84|19.84|21.86|19.86|21.66|19.66|0
1747148400000|2025-05-13 15:00:00|21.9|19.9|21.86|19.86|21.93|19.93|21.67|19.67|0
1747148700000|2025-05-13 15:05:00|21.88|19.88|21.91|19.91|22|20|21.83|19.83|0
1747149000000|2025-05-13 15:10:00|21.9|19.9|21.96|19.96|22.02|20.02|21.75|19.75|0
1747149300000|2025-05-13 15:15:00|21.95|19.95|21.86|19.86|22.01|20.01|21.83|19.83|0
1747149600000|2025-05-13 15:20:00|21.87|19.87|21.84|19.84|21.97|19.97|21.79|19.79|0
1747149900000|2025-05-13 15:25:00|21.83|19.83|21.79|19.79|21.84|19.84|21.58|19.58|0
1747150200000|2025-05-13 15:30:00|21.78|19.78|21.54|19.54|21.89|19.89|21.54|19.54|0
1747150500000|2025-05-13 15:35:00|21.57|19.57|21.79|19.79|21.83|19.83|21.57|19.57|0
1747150800000|2025-05-13 15:40:00|21.78|19.78|21.94|19.94|21.99|19.99|21.75|19.75|0
1747151100000|2025-05-13 15:45:00|21.93|19.93|22.08|20.08|22.15|20.15|21.77|19.77|0
1747151400000|2025-05-13 15:50:00|22.09|20.09|22.25|20.25|22.29|20.29|22.08|20.08|0
1747151700000|2025-05-13 15:55:00|22.26|20.26|22.17|20.17|22.26|20.26|22.09|20.09|0
1747152000000|2025-05-13 16:00:00|22.14|20.14|22.38|20.38|22.38|20.38|22.12|20.12|0
1747152300000|2025-05-13 16:05:00|22.37|20.37|22.29|20.29|22.39|20.39|22.23|20.23|0
1747152600000|2025-05-13 16:10:00|22.3|20.3|22.18|20.18|22.42|20.42|22.15|20.15|0
1747152900000|2025-05-13 16:15:00|22.19|20.19|22.31|20.31|22.35|20.35|22.15|20.15|0
1747153200000|2025-05-13 16:20:00|22.34|20.34|22.29|20.29|22.37|20.37|22.22|20.22|0
1747153500000|2025-05-13 16:25:00|22.28|20.28|22.09|20.09|22.28|20.28|22.05|20.05|0
1747153800000|2025-05-13 16:30:00|22.11|20.11|22.07|20.07|22.24|20.24|22.04|20.04|0
1747154100000|2025-05-13 16:35:00|22.08|20.08|21.85|19.85|22.08|20.08|21.84|19.84|0
1747154400000|2025-05-13 16:40:00|21.9|19.9|21.83|19.83|21.92|19.92|21.81|19.81|0
1747154700000|2025-05-13 16:45:00|21.82|19.82|21.69|19.69|21.84|19.84|21.64|19.64|0
1747155000000|2025-05-13 16:50:00|21.7|19.7|21.74|19.74|21.82|19.82|21.69|19.69|0
1747155300000|2025-05-13 16:55:00|21.73|19.73|21.83|19.83|21.83|19.83|21.7|19.7|0
1747155600000|2025-05-13 17:00:00|21.81|19.81|21.88|19.88|21.94|19.94|21.79|19.79|0
1747155900000|2025-05-13 17:05:00|21.89|19.89|21.86|19.86|22.03|20.03|21.84|19.84|0
1747156200000|2025-05-13 17:10:00|21.87|19.87|21.87|19.87|21.95|19.95|21.78|19.78|0
1747156500000|2025-05-13 17:15:00|21.84|19.84|21.71|19.71|21.89|19.89|21.68|19.68|0
1747156800000|2025-05-13 17:20:00|21.7|19.7|21.62|19.62|21.75|19.75|21.51|19.51|0
1747157100000|2025-05-13 17:25:00|21.6|19.6|21.67|19.67|21.69|19.69|21.6|19.6|0
1747157400000|2025-05-13 17:30:00|21.65|19.65|21.46|19.46|21.67|19.67|21.42|19.42|0
1747157700000|2025-05-13 17:35:00|21.45|19.45|21.61|19.61|21.65|19.65|21.41|19.41|0
1747158000000|2025-05-13 17:40:00|21.62|19.62|21.67|19.67|21.71|19.71|21.47|19.47|0
1747158300000|2025-05-13 17:45:00|21.68|19.68|21.6|19.6|21.69|19.69|21.58|19.58|0
1747158600000|2025-05-13 17:50:00|21.61|19.61|21.81|19.81|21.83|19.83|21.51|19.51|0
1747158900000|2025-05-13 17:55:00|21.78|19.78|22.02|20.02|22.17|20.17|21.69|19.69|0
1747159200000|2025-05-13 18:00:00|22.01|20.01|22.06|20.06|22.16|20.16|21.95|19.95|0
1747159500000|2025-05-13 18:05:00|22.05|20.05|22|20|22.06|20.06|21.91|19.91|0
1747159800000|2025-05-13 18:10:00|21.98|19.98|21.86|19.86|22|20|21.82|19.82|0
1747160100000|2025-05-13 18:15:00|21.84|19.84|21.8|19.8|22.01|20.01|21.78|19.78|0
1747160400000|2025-05-13 18:20:00|21.79|19.79|21.76|19.76|21.82|19.82|21.68|19.68|0
1747160700000|2025-05-13 18:25:00|21.75|19.75|21.79|19.79|21.81|19.81|21.68|19.68|0
1747161000000|2025-05-13 18:30:00|21.77|19.77|21.82|19.82|21.85|19.85|21.65|19.65|0
1747161300000|2025-05-13 18:35:00|21.84|19.84|21.78|19.78|21.84|19.84|21.7|19.7|0
1747161600000|2025-05-13 18:40:00|21.76|19.76|21.92|19.92|21.96|19.96|21.73|19.73|0
1747161900000|2025-05-13 18:45:00|21.88|19.88|21.96|19.96|22|20|21.86|19.86|0
1747162200000|2025-05-13 18:50:00|21.97|19.97|21.79|19.79|21.99|19.99|21.75|19.75|0
1747162500000|2025-05-13 18:55:00|21.8|19.8|21.54|19.54|21.88|19.88|21.51|19.51|0
1747162800000|2025-05-13 19:00:00|21.55|19.55|21.81|19.81|21.84|19.84|21.53|19.53|0
1747163100000|2025-05-13 19:05:00|21.8|19.8|21.79|19.79|21.82|19.82|21.65|19.65|0
1747163400000|2025-05-13 19:10:00|21.8|19.8|21.77|19.77|21.8|19.8|21.63|19.63|0
1747163700000|2025-05-13 19:15:00|21.78|19.78|21.71|19.71|21.78|19.78|21.63|19.63|0
1747164000000|2025-05-13 19:20:00|21.73|19.73|21.85|19.85|21.92|19.92|21.68|19.68|0
1747164300000|2025-05-13 19:25:00|21.84|19.84|21.89|19.89|21.94|19.94|21.77|19.77|0
1747164600000|2025-05-13 19:30:00|21.87|19.87|21.79|19.79|21.89|19.89|21.79|19.79|0
1747164900000|2025-05-13 19:35:00|21.8|19.8|21.75|19.75|21.9|19.9|21.72|19.72|0
1747165200000|2025-05-13 19:40:00|21.74|19.74|21.95|19.95|21.97|19.97|21.74|19.74|0
1747165500000|2025-05-13 19:45:00|21.96|19.96|22.13|20.13|22.14|20.14|21.88|19.88|0
1747165800000|2025-05-13 19:50:00|22.02|20.02|22.76|20.76|22.76|20.76|21.97|19.97|0
1747166100000|2025-05-13 19:55:00|22.78|20.78|23.03|21.03|23.03|21.03|22.71|20.71|0
1747166400000|2025-05-13 20:00:00|22.92|20.92|23.04|21.04|23.11|21.11|22.9|20.9|0
1747166700000|2025-05-13 20:05:00|23.06|21.06|23.15|21.15|23.16|21.16|23|21|0
1747167000000|2025-05-13 20:10:00|23.14|21.14|23.07|21.07|23.17|21.17|23.03|21.03|0
1747167300000|2025-05-13 20:15:00|23.08|21.08|23.18|21.18|23.21|21.21|23.03|21.03|0
1747167600000|2025-05-13 20:20:00|23.17|21.17|23.24|21.24|23.3|21.3|23.16|21.16|0
1747167900000|2025-05-13 20:25:00|23.23|21.23|23.2|21.2|23.28|21.28|23.17|21.17|0
1747168200000|2025-05-13 20:30:00|23.23|21.23|23.23|21.23|23.26|21.26|23.21|21.21|0
1747168500000|2025-05-13 20:35:00|23.24|21.24|23.16|21.16|23.25|21.25|23.13|21.13|0
1747168800000|2025-05-13 20:40:00|23.17|21.17|23.2|21.2|23.21|21.21|23.15|21.15|0
1747169100000|2025-05-13 20:45:00|23.21|21.21|23.17|21.17|23.21|21.21|23.15|21.15|0
1747169400000|2025-05-13 20:50:00|23.18|21.18|23.16|21.16|23.18|21.18|23.14|21.14|0
1747169700000|2025-05-13 20:55:00|23.46|20.86|23.52|20.92|23.55|20.95|23.46|20.86|0
1747170000000|2025-05-13 21:00:00|23.49|20.89|23.51|20.91|23.52|20.92|23.48|20.88|0
1747170300000|2025-05-13 21:05:00|23.52|20.92|23.5|20.9|23.53|20.93|23.5|20.9|0
1747170600000|2025-05-13 21:10:00|23.51|20.91|23.49|20.89|23.52|20.92|23.49|20.89|0
1747170900000|2025-05-13 21:15:00|23.48|20.88|23.57|20.97|23.57|20.97|23.46|20.86|0
1747171200000|2025-05-13 21:20:00|23.58|20.98|23.56|20.96|23.58|20.98|23.53|20.93|0
1747171500000|2025-05-13 21:25:00|23.57|20.97|23.54|20.94|23.59|20.99|23.54|20.94|0
1747171800000|2025-05-13 21:30:00|23.52|20.92|23.53|20.93|23.54|20.94|23.49|20.89|0
1747172100000|2025-05-13 21:35:00|23.55|20.95|23.54|20.94|23.55|20.95|23.54|20.94|0
1747172400000|2025-05-13 21:40:00|23.56|20.96|23.56|20.96|23.56|20.96|23.56|20.96|0
1747172700000|2025-05-13 21:45:00|23.55|20.95|23.48|20.88|23.55|20.95|23.48|20.88|0
1747173000000|2025-05-13 21:50:00|23.49|20.89|23.47|20.87|23.49|20.89|23.46|20.86|0
1747173300000|2025-05-13 21:55:00|23.46|20.86|23.46|20.86|23.46|20.86|23.41|20.81|0
1747173600000|2025-05-13 22:00:00|23.5|20.9|23.49|20.89|23.53|20.93|23.34|20.74|0
1747173900000|2025-05-13 22:05:00|23.48|20.88|23.44|20.84|23.54|20.94|23.44|20.84|0
1747174200000|2025-05-13 22:10:00|23.45|20.85|23.39|20.79|23.47|20.87|23.35|20.75|0
1747174500000|2025-05-13 22:15:00|23.4|20.8|23.36|20.76|23.42|20.82|23.35|20.75|0
1747174800000|2025-05-13 22:20:00|23.37|20.77|23.38|20.78|23.41|20.81|23.35|20.75|0
1747175100000|2025-05-13 22:25:00|23.36|20.76|23.37|20.77|23.42|20.82|23.34|20.74|0
1747175400000|2025-05-13 22:30:00|23.38|20.78|23.43|20.83|23.43|20.83|23.37|20.77|0
1747175700000|2025-05-13 22:35:00|23.42|20.82|23.43|20.83|23.44|20.84|23.4|20.8|0
1747176000000|2025-05-13 22:40:00|23.42|20.82|23.39|20.79|23.42|20.82|23.38|20.78|0
1747176300000|2025-05-13 22:45:00|23.38|20.78|23.34|20.74|23.39|20.79|23.33|20.73|0
1747176600000|2025-05-13 22:50:00|23.33|20.73|23.39|20.79|23.39|20.79|23.32|20.72|0
1747176900000|2025-05-13 22:55:00|23.4|20.8|23.41|20.81|23.42|20.82|23.35|20.75|0
1747177200000|2025-05-13 23:00:00|23.42|20.82|23.42|20.82|23.43|20.83|23.34|20.74|0
1747177500000|2025-05-13 23:05:00|23.43|20.83|23.33|20.73|23.5|20.9|23.33|20.73|0
1747177800000|2025-05-13 23:10:00|23.34|20.74|23.29|20.69|23.4|20.8|23.29|20.69|0
1747178100000|2025-05-13 23:15:00|23.3|20.7|23.36|20.76|23.4|20.8|23.29|20.69|0
1747178400000|2025-05-13 23:20:00|23.37|20.77|23.33|20.73|23.37|20.77|23.33|20.73|0
1747178700000|2025-05-13 23:25:00|23.34|20.74|23.38|20.78|23.39|20.79|23.33|20.73|0
1747179000000|2025-05-13 23:30:00|23.39|20.79|23.34|20.74|23.39|20.79|23.33|20.73|0
1747179300000|2025-05-13 23:35:00|23.33|20.73|23.14|20.54|23.34|20.74|23.11|20.51|0
1747179600000|2025-05-13 23:40:00|23.15|20.55|23.17|20.57|23.19|20.59|23.13|20.53|0
1747179900000|2025-05-13 23:45:00|23.18|20.58|23.15|20.55|23.2|20.6|23.12|20.52|0
1747180200000|2025-05-13 23:50:00|23.14|20.54|23.14|20.54|23.18|20.58|23.13|20.53|0
1747180500000|2025-05-13 23:55:00|23.15|20.55|23.17|20.57|23.18|20.58|23.1|20.5|0
1747180800000|2025-05-14 00:00:00|23.18|20.58|23.22|20.62|23.28|20.68|23.13|20.53|0
1747181100000|2025-05-14 00:05:00|23.2|20.6|23.17|20.57|23.29|20.69|23.16|20.56|0
1747181400000|2025-05-14 00:10:00|23.16|20.56|23.27|20.67|23.31|20.71|23.14|20.54|0
1747181700000|2025-05-14 00:15:00|23.28|20.68|22.99|20.99|23.3|21.01|22.9|20.67|0
1747182000000|2025-05-14 00:20:00|22.98|20.98|23.08|21.08|23.1|21.1|22.96|20.96|0
1747182300000|2025-05-14 00:25:00|23.09|21.09|23.08|21.08|23.14|21.14|23.04|21.04|0
1747182600000|2025-05-14 00:30:00|23.07|21.07|23.15|21.15|23.18|21.18|23.07|21.07|0
1747182900000|2025-05-14 00:35:00|23.13|21.13|23.11|21.11|23.17|21.17|23.08|21.08|0
1747183200000|2025-05-14 00:40:00|23.1|21.1|23.1|21.1|23.13|21.13|23.09|21.09|0
1747183500000|2025-05-14 00:45:00|23.09|21.09|23.14|21.14|23.15|21.15|23.09|21.09|0
1747183800000|2025-05-14 00:50:00|23.12|21.12|23.08|21.08|23.15|21.15|23.05|21.05|0
1747184100000|2025-05-14 00:55:00|23.09|21.09|22.81|20.81|23.15|21.15|22.81|20.81|0
1747184400000|2025-05-14 01:00:00|22.82|20.82|23.23|21.23|23.28|21.28|22.79|20.79|0
1747184700000|2025-05-14 01:05:00|23.22|21.22|23.22|21.22|23.29|21.29|23.14|21.14|0
1747185000000|2025-05-14 01:10:00|23.21|21.21|23.23|21.23|23.3|21.3|23.2|21.2|0
1747185300000|2025-05-14 01:15:00|23.22|21.22|23.14|21.14|23.23|21.23|23.1|21.1|0
1747185600000|2025-05-14 01:20:00|23.15|21.15|23.14|21.14|23.16|21.16|23.1|21.1|0
1747185900000|2025-05-14 01:25:00|23.13|21.13|23.13|21.13|23.14|21.14|23.11|21.11|0
1747186200000|2025-05-14 01:30:00|23.14|21.14|23.13|21.13|23.17|21.17|23.09|21.09|0
1747186500000|2025-05-14 01:35:00|23.14|21.14|23.17|21.17|23.2|21.2|23.11|21.11|0
1747186800000|2025-05-14 01:40:00|23.15|21.15|23.02|21.02|23.19|21.19|23.01|21.01|0
1747187100000|2025-05-14 01:45:00|23.03|21.03|23.11|21.11|23.11|21.11|23.01|21.01|0
1747187400000|2025-05-14 01:50:00|23.09|21.09|23.09|21.09|23.11|21.11|23.06|21.06|0
1747187700000|2025-05-14 01:55:00|23.07|21.07|23.08|21.08|23.11|21.11|23.06|21.06|0
1747188000000|2025-05-14 02:00:00|23.09|21.09|23.13|21.13|23.18|21.18|23.06|21.06|0
1747188300000|2025-05-14 02:05:00|23.14|21.14|23.14|21.14|23.16|21.16|23.09|21.09|0
1747188600000|2025-05-14 02:10:00|23.13|21.13|23.13|21.13|23.16|21.16|23.1|21.1|0
1747188900000|2025-05-14 02:15:00|23.14|21.14|23.13|21.13|23.17|21.17|23.1|21.1|0
1747189200000|2025-05-14 02:20:00|23.11|21.11|23.05|21.05|23.13|21.13|23.05|21.05|0
1747189500000|2025-05-14 02:25:00|23.06|21.06|23.08|21.08|23.1|21.1|23.06|21.06|0
1747189800000|2025-05-14 02:30:00|23.09|21.09|23.11|21.11|23.12|21.12|23.08|21.08|0
1747190100000|2025-05-14 02:35:00|23.09|21.09|23.08|21.08|23.14|21.14|23.07|21.07|0
1747190400000|2025-05-14 02:40:00|23.07|21.07|23.09|21.09|23.1|21.1|23.04|21.04|0
1747190700000|2025-05-14 02:45:00|23.11|21.11|23.16|21.16|23.18|21.18|23.08|21.08|0
1747191000000|2025-05-14 02:50:00|23.15|21.15|23.12|21.12|23.16|21.16|23.11|21.11|0
1747191300000|2025-05-14 02:55:00|23.11|21.11|23.11|21.11|23.15|21.15|23.1|21.1|0
1747191600000|2025-05-14 03:00:00|23.1|21.1|23.12|21.12|23.15|21.15|23.09|21.09|0
1747191900000|2025-05-14 03:05:00|23.13|21.13|22.97|20.97|23.13|21.13|22.97|20.97|0
1747192200000|2025-05-14 03:10:00|22.99|20.99|23|21|23|21|22.96|20.96|0
1747192500000|2025-05-14 03:15:00|22.99|20.99|22.98|20.98|23|21|22.96|20.96|0
1747192800000|2025-05-14 03:20:00|22.97|20.97|22.98|20.98|23|21|22.95|20.95|0
1747193100000|2025-05-14 03:25:00|22.99|20.99|22.98|20.98|23.02|21.02|22.95|20.95|0
1747193400000|2025-05-14 03:30:00|22.99|20.99|23|21|23.03|21.03|22.95|20.95|0
1747193700000|2025-05-14 03:35:00|22.98|20.98|23|21|23.03|21.03|22.98|20.98|0
1747194000000|2025-05-14 03:40:00|23.01|21.01|23.01|21.01|23.02|21.02|22.99|20.99|0
1747194300000|2025-05-14 03:45:00|23.02|21.02|23.06|21.06|23.1|21.1|22.98|20.98|0
1747194600000|2025-05-14 03:50:00|23.03|21.03|23.05|21.05|23.06|21.06|23.03|21.03|0
1747194900000|2025-05-14 03:55:00|23.06|21.06|23.04|21.04|23.07|21.07|23.01|21.01|0
1747195200000|2025-05-14 04:00:00|23.03|21.03|23.04|21.04|23.07|21.07|23.03|21.03|0
1747195500000|2025-05-14 04:05:00|23.05|21.05|23.05|21.05|23.07|21.07|23.02|21.02|0
1747195800000|2025-05-14 04:10:00|23.04|21.04|23.02|21.02|23.07|21.07|23.01|21.01|0
1747196100000|2025-05-14 04:15:00|23.01|21.01|23.03|21.03|23.05|21.05|23|21|0
1747196400000|2025-05-14 04:20:00|23.04|21.04|22.99|20.99|23.05|21.05|22.97|20.97|0
1747196700000|2025-05-14 04:25:00|22.98|20.98|23.02|21.02|23.04|21.04|22.98|20.98|0
1747197000000|2025-05-14 04:30:00|23.03|21.03|23.01|21.01|23.04|21.04|23.01|21.01|0
1747197300000|2025-05-14 04:35:00|23|21|22.88|20.88|23|21|22.83|20.83|0
1747197600000|2025-05-14 04:40:00|22.87|20.87|22.9|20.9|22.94|20.94|22.82|20.82|0
1747197900000|2025-05-14 04:45:00|22.89|20.89|22.84|20.84|22.89|20.89|22.78|20.78|0
1747198200000|2025-05-14 04:50:00|22.85|20.85|22.84|20.84|22.87|20.87|22.83|20.83|0
1747198500000|2025-05-14 04:55:00|22.85|20.85|22.86|20.86|22.86|20.86|22.81|20.81|0
1747198800000|2025-05-14 05:00:00|22.82|20.82|22.72|20.72|22.83|20.83|22.65|20.65|0
1747199100000|2025-05-14 05:05:00|22.73|20.73|22.72|20.72|22.74|20.74|22.7|20.7|0
1747199400000|2025-05-14 05:10:00|22.71|20.71|22.73|20.73|22.75|20.75|22.68|20.68|0
1747199700000|2025-05-14 05:15:00|22.74|20.74|22.74|20.74|22.76|20.76|22.7|20.7|0
1747200000000|2025-05-14 05:20:00|22.73|20.73|22.8|20.8|22.83|20.83|22.73|20.73|0
1747200300000|2025-05-14 05:25:00|22.81|20.81|22.82|20.82|22.87|20.87|22.78|20.78|0
1747200600000|2025-05-14 05:30:00|22.84|20.84|22.84|20.84|22.87|20.87|22.81|20.81|0
1747200900000|2025-05-14 05:35:00|22.83|20.83|22.83|20.83|22.86|20.86|22.78|20.78|0
1747201200000|2025-05-14 05:40:00|22.82|20.82|22.8|20.8|22.85|20.85|22.8|20.8|0
1747201500000|2025-05-14 05:45:00|22.81|20.81|22.82|20.82|22.84|20.84|22.78|20.78|0
1747201800000|2025-05-14 05:50:00|22.84|20.84|22.8|20.8|22.9|20.9|22.75|20.75|0
1747202100000|2025-05-14 05:55:00|22.79|20.79|22.78|20.78|22.81|20.81|22.77|20.77|0
1747202400000|2025-05-14 06:00:00|22.79|20.79|22.79|20.79|22.86|20.86|22.76|20.76|0
1747202700000|2025-05-14 06:05:00|22.8|20.8|22.85|20.85|22.94|20.94|22.8|20.8|0
1747203000000|2025-05-14 06:10:00|22.86|20.86|22.86|20.86|22.87|20.87|22.81|20.81|0
1747203300000|2025-05-14 06:15:00|22.85|20.85|22.87|20.87|22.9|20.9|22.81|20.81|0
1747203600000|2025-05-14 06:20:00|22.86|20.86|22.87|20.87|22.92|20.92|22.86|20.86|0
1747203900000|2025-05-14 06:25:00|22.89|20.89|22.8|20.8|22.91|20.91|22.79|20.79|0
1747204200000|2025-05-14 06:30:00|22.81|20.81|22.74|20.74|22.83|20.83|22.7|20.7|0
1747204500000|2025-05-14 06:35:00|22.75|20.75|22.84|20.84|22.85|20.85|22.71|20.71|0
1747204800000|2025-05-14 06:40:00|22.86|20.86|22.79|20.79|22.87|20.87|22.79|20.79|0
1747205100000|2025-05-14 06:45:00|22.78|20.78|22.79|20.79|22.83|20.83|22.77|20.77|0
1747205400000|2025-05-14 06:50:00|22.8|20.8|22.78|20.78|22.84|20.84|22.75|20.75|0
1747205700000|2025-05-14 06:55:00|22.79|20.79|22.61|20.61|22.8|20.8|22.56|20.56|0
1747206000000|2025-05-14 07:00:00|22.6|20.6|22.62|20.62|22.68|20.68|22.54|20.54|0
1747206300000|2025-05-14 07:05:00|22.61|20.61|22.61|20.61|22.71|20.71|22.57|20.57|0
1747206600000|2025-05-14 07:10:00|22.6|20.6|22.58|20.58|22.61|20.61|22.5|20.5|0
1747206900000|2025-05-14 07:15:00|22.57|20.57|22.64|20.64|22.65|20.65|22.56|20.56|0
1747207200000|2025-05-14 07:20:00|22.66|20.66|22.94|20.94|22.96|20.96|22.64|20.64|0
1747207500000|2025-05-14 07:25:00|22.95|20.95|23.13|21.13|23.19|21.19|22.95|20.95|0
1747207800000|2025-05-14 07:30:00|23.14|21.14|23.16|21.16|23.22|21.22|23.11|21.11|0
1747208100000|2025-05-14 07:35:00|23.14|21.14|23.13|21.13|23.18|21.18|23.1|21.1|0
1747208400000|2025-05-14 07:40:00|23.11|21.11|23.1|21.1|23.13|21.13|23.03|21.03|0
1747208700000|2025-05-14 07:45:00|23.09|21.09|23.06|21.06|23.12|21.12|23.02|21.02|0
1747209000000|2025-05-14 07:50:00|23.05|21.05|22.98|20.98|23.13|21.13|22.98|20.98|0
1747209300000|2025-05-14 07:55:00|22.99|20.99|22.96|20.96|23.02|21.02|22.94|20.94|0
1747209600000|2025-05-14 08:00:00|22.98|20.98|23.04|21.04|23.08|21.08|22.82|20.82|0
1747209900000|2025-05-14 08:05:00|23.03|21.03|23.05|21.05|23.08|21.08|22.94|20.94|0
1747210200000|2025-05-14 08:10:00|23.04|21.04|22.95|20.95|23.08|21.08|22.88|20.88|0
1747210500000|2025-05-14 08:15:00|22.97|20.97|22.94|20.94|23.04|21.04|22.89|20.89|0
1747210800000|2025-05-14 08:20:00|22.93|20.93|22.92|20.92|22.99|20.99|22.86|20.86|0
1747211100000|2025-05-14 08:25:00|22.91|20.91|22.97|20.97|23.01|21.01|22.85|20.85|0
1747211400000|2025-05-14 08:30:00|22.96|20.96|23.04|21.04|23.08|21.08|22.86|20.86|0
1747211700000|2025-05-14 08:35:00|23.05|21.05|23|21|23.06|21.06|22.92|20.92|0
1747212000000|2025-05-14 08:40:00|22.98|20.98|22.99|20.99|23.07|21.07|22.96|20.96|0
1747212300000|2025-05-14 08:45:00|22.98|20.98|23|21|23.04|21.04|22.94|20.94|0
1747212600000|2025-05-14 08:50:00|22.99|20.99|22.78|20.78|23|21|22.76|20.76|0
1747212900000|2025-05-14 08:55:00|22.76|20.76|22.83|20.83|22.92|20.92|22.76|20.76|0
1747213200000|2025-05-14 09:00:00|22.85|20.85|23.24|21.24|23.27|21.27|22.81|20.81|0
1747213500000|2025-05-14 09:05:00|23.29|21.29|23.28|21.28|23.32|21.32|23.17|21.17|0
1747213800000|2025-05-14 09:10:00|23.27|21.27|23.21|21.21|23.28|21.28|23.15|21.15|0
1747214100000|2025-05-14 09:15:00|23.22|21.22|23.18|21.18|23.24|21.24|23.12|21.12|0
1747214400000|2025-05-14 09:20:00|23.17|21.17|23.03|21.03|23.25|21.25|23.03|21.03|0
1747214700000|2025-05-14 09:25:00|23.02|21.02|22.97|20.97|23.07|21.07|22.83|20.83|0
1747215000000|2025-05-14 09:30:00|22.95|20.95|22.98|20.98|23.03|21.03|22.94|20.94|0
1747215300000|2025-05-14 09:35:00|22.99|20.99|23.18|21.18|23.21|21.21|22.91|20.91|0
1747215600000|2025-05-14 09:40:00|23.19|21.19|23.17|21.17|23.23|21.23|23.15|21.15|0
1747215900000|2025-05-14 09:45:00|23.18|21.18|23.2|21.2|23.22|21.22|23.12|21.12|0
1747216200000|2025-05-14 09:50:00|23.18|21.18|23.28|21.28|23.28|21.28|23.18|21.18|0
1747216500000|2025-05-14 09:55:00|23.29|21.29|23.28|21.28|23.32|21.32|23.26|21.26|0
1747216800000|2025-05-14 10:00:00|23.27|21.27|23.35|21.35|23.36|21.36|23.23|21.23|0
1747217100000|2025-05-14 10:05:00|23.33|21.33|23.37|21.37|23.44|21.44|23.33|21.33|0
1747217400000|2025-05-14 10:10:00|23.36|21.36|23.4|21.4|23.41|21.41|23.34|21.34|0
1747217700000|2025-05-14 10:15:00|23.42|21.42|23.37|21.37|23.42|21.42|23.34|21.34|0
1747218000000|2025-05-14 10:20:00|23.38|21.38|23.17|21.17|23.4|21.4|23.15|21.15|0
1747218300000|2025-05-14 10:25:00|23.16|21.16|23.19|21.19|23.2|21.2|23.16|21.16|0
1747218600000|2025-05-14 10:30:00|23.18|21.18|23.05|21.05|23.2|21.2|23.05|21.05|0
1747218900000|2025-05-14 10:35:00|23.06|21.06|23.02|21.02|23.09|21.09|22.98|20.98|0
1747219200000|2025-05-14 10:40:00|23|21|23.01|21.01|23.05|21.05|22.98|20.98|0
1747219500000|2025-05-14 10:45:00|23.02|21.02|23.09|21.09|23.11|21.11|23.01|21.01|0
1747219800000|2025-05-14 10:50:00|23.11|21.11|23.09|21.09|23.11|21.11|23.02|21.02|0
1747220100000|2025-05-14 10:55:00|23.08|21.08|23.09|21.09|23.2|21.2|23.05|21.05|0
1747220400000|2025-05-14 11:00:00|23.08|21.08|22.82|20.82|23.09|21.09|22.82|20.82|0
1747220700000|2025-05-14 11:05:00|22.84|20.84|22.83|20.83|22.91|20.91|22.79|20.79|0
1747221000000|2025-05-14 11:10:00|22.79|20.79|22.79|20.79|22.86|20.86|22.75|20.75|0
1747221300000|2025-05-14 11:15:00|22.8|20.8|22.68|20.68|22.84|20.84|22.67|20.67|0
1747221600000|2025-05-14 11:20:00|22.67|20.67|22.62|20.62|22.72|20.72|22.52|20.52|0
1747221900000|2025-05-14 11:25:00|22.61|20.61|22.53|20.53|22.66|20.66|22.51|20.51|0
1747222200000|2025-05-14 11:30:00|22.54|20.54|22.5|20.5|22.54|20.54|22.39|20.39|0
1747222500000|2025-05-14 11:35:00|22.49|20.49|22.48|20.48|22.53|20.53|22.43|20.43|0
1747222800000|2025-05-14 11:40:00|22.49|20.49|22.54|20.54|22.61|20.61|22.48|20.48|0
1747223100000|2025-05-14 11:45:00|22.58|20.58|22.57|20.57|22.68|20.68|22.56|20.56|0
1747223400000|2025-05-14 11:50:00|22.58|20.58|22.59|20.59|22.63|20.63|22.53|20.53|0
1747223700000|2025-05-14 11:55:00|22.61|20.61|22.68|20.68|22.76|20.76|22.58|20.58|0
1747224000000|2025-05-14 12:00:00|22.7|20.7|22.7|20.7|22.75|20.75|22.54|20.54|0
1747224300000|2025-05-14 12:05:00|22.71|20.71|22.58|20.58|22.71|20.71|22.5|20.5|0
1747224600000|2025-05-14 12:10:00|22.59|20.59|22.53|20.53|22.61|20.61|22.53|20.53|0
1747224900000|2025-05-14 12:15:00|22.54|20.54|22.46|20.46|22.54|20.54|22.42|20.42|0
1747225200000|2025-05-14 12:20:00|22.47|20.47|22.35|20.35|22.48|20.48|22.34|20.34|0
1747225500000|2025-05-14 12:25:00|22.36|20.36|22.37|20.37|22.43|20.43|22.34|20.34|0
1747225800000|2025-05-14 12:30:00|22.36|20.36|22.29|20.29|22.38|20.38|20.42|18.42|0
1747226100000|2025-05-14 12:35:00|22.3|20.3|22.47|20.47|22.49|20.49|22.29|20.29|0
1747226400000|2025-05-14 12:40:00|22.48|20.48|22.58|20.58|22.63|20.63|22.48|20.48|0
1747226700000|2025-05-14 12:45:00|22.6|20.6|22.6|20.6|22.66|20.66|22.57|20.57|0
1747227000000|2025-05-14 12:50:00|22.59|20.59|22.49|20.49|22.63|20.63|22.47|20.47|0
1747227300000|2025-05-14 12:55:00|22.5|20.5|22.51|20.51|22.57|20.57|22.48|20.48|0
1747227600000|2025-05-14 13:00:00|22.52|20.52|22.68|20.68|23.07|21.07|22.5|20.5|0
1747227900000|2025-05-14 13:05:00|22.67|20.67|22.67|20.67|22.76|20.76|22.63|20.63|0
1747228200000|2025-05-14 13:10:00|22.66|20.66|22.5|20.5|22.67|20.67|22.49|20.49|0
1747228500000|2025-05-14 13:15:00|22.51|20.51|22.39|20.39|22.52|20.52|22.37|20.37|0
1747228800000|2025-05-14 13:20:00|22.4|20.4|22.8|20.2|22.82|20.54|22.39|20.2|0
1747229100000|2025-05-14 13:25:00|22.83|20.23|22.96|20.36|23.01|20.41|22.81|20.21|0
1747229400000|2025-05-14 13:30:00|22.66|20.66|22.31|20.31|22.66|20.66|22.31|20.31|0
1747229700000|2025-05-14 13:35:00|22.3|20.3|22.52|20.52|22.53|20.53|22.22|20.22|0
1747230000000|2025-05-14 13:40:00|22.51|20.51|22.84|20.84|22.85|20.85|22.46|20.46|0
1747230300000|2025-05-14 13:45:00|22.82|20.82|23.27|21.27|23.52|21.52|22.82|20.82|0
1747230600000|2025-05-14 13:50:00|23.24|21.24|23.26|21.26|23.46|21.46|22.98|20.98|0
1747230900000|2025-05-14 13:55:00|23.24|21.24|22.99|20.99|23.55|21.55|22.98|20.98|0
1747231200000|2025-05-14 14:00:00|22.98|20.98|23.09|21.09|23.22|21.22|22.95|20.95|0
1747231500000|2025-05-14 14:05:00|23.07|21.07|23.08|21.08|23.3|21.3|22.75|20.75|0
1747231800000|2025-05-14 14:10:00|23.06|21.06|23.1|21.1|23.43|21.43|22.95|20.95|0
1747232100000|2025-05-14 14:15:00|23.09|21.09|23.25|21.25|23.34|21.34|23|21|0
1747232400000|2025-05-14 14:20:00|23.26|21.26|23.02|21.02|23.36|21.36|22.89|20.89|0
1747232700000|2025-05-14 14:25:00|23.03|21.03|22.93|20.93|23.07|21.07|22.9|20.9|0
1747233000000|2025-05-14 14:30:00|22.92|20.92|22.91|20.91|23.08|21.08|22.76|20.76|0
1747233300000|2025-05-14 14:35:00|22.93|20.93|23.17|21.17|23.21|21.21|22.89|20.89|0
1747233600000|2025-05-14 14:40:00|23.18|21.18|23.35|21.35|23.36|21.36|23.03|21.03|0
1747233900000|2025-05-14 14:45:00|23.33|21.33|23.19|21.19|23.46|21.46|23.19|21.19|0
1747234200000|2025-05-14 14:50:00|23.18|21.18|23.07|21.07|23.25|21.25|22.99|20.99|0
1747234500000|2025-05-14 14:55:00|23.02|21.02|23.15|21.15|23.21|21.21|22.99|20.99|0
1747234800000|2025-05-14 15:00:00|23.11|21.11|23.8|21.8|23.84|21.84|23.11|21.11|0
1747235100000|2025-05-14 15:05:00|23.81|21.81|23.54|21.54|24.04|22.04|23.52|21.52|0
1747235400000|2025-05-14 15:10:00|23.57|21.57|23.3|21.3|23.59|21.59|23.25|21.25|0
1747235700000|2025-05-14 15:15:00|23.29|21.29|23.38|21.38|23.49|21.49|23.29|21.29|0
1747236000000|2025-05-14 15:20:00|23.4|21.4|23.2|21.2|23.44|21.44|23.13|21.13|0
1747236300000|2025-05-14 15:25:00|23.19|21.19|23.04|21.04|23.25|21.25|22.97|20.97|0
1747236600000|2025-05-14 15:30:00|23.02|21.02|23|21|23.15|21.15|22.9|20.9|0
1747236900000|2025-05-14 15:35:00|22.98|20.98|22.9|20.9|23.04|21.04|22.87|20.87|0
1747237200000|2025-05-14 15:40:00|22.88|20.88|22.97|20.97|23.06|21.06|22.88|20.88|0
1747237500000|2025-05-14 15:45:00|22.95|20.95|23.08|21.08|23.13|21.13|22.95|20.95|0
1747237800000|2025-05-14 15:50:00|23.07|21.07|23.16|21.16|23.24|21.24|23.03|21.03|0
1747238100000|2025-05-14 15:55:00|23.14|21.14|23.12|21.12|23.25|21.25|23.03|21.03|0
1747238400000|2025-05-14 16:00:00|23.14|21.14|23.05|21.05|23.18|21.18|22.99|20.99|0
1747238700000|2025-05-14 16:05:00|23.04|21.04|22.97|20.97|23.08|21.08|22.92|20.92|0
1747239000000|2025-05-14 16:10:00|22.96|20.96|23.15|21.15|23.2|21.2|22.94|20.94|0
1747239300000|2025-05-14 16:15:00|23.14|21.14|23.17|21.17|23.25|21.25|23.1|21.1|0
1747239600000|2025-05-14 16:20:00|23.16|21.16|23.19|21.19|23.29|21.29|23.12|21.12|0
1747239900000|2025-05-14 16:25:00|23.18|21.18|23.17|21.17|23.23|21.23|23.1|21.1|0
1747240200000|2025-05-14 16:30:00|23.16|21.16|22.86|20.86|23.18|21.18|22.78|20.78|0
1747240500000|2025-05-14 16:35:00|22.87|20.87|23.15|21.15|23.25|21.25|22.83|20.83|0
1747240800000|2025-05-14 16:40:00|23.14|21.14|23.31|21.31|23.49|21.49|23.14|21.14|0
1747241100000|2025-05-14 16:45:00|23.32|21.32|23.34|21.34|23.38|21.38|23.1|21.1|0
1747241400000|2025-05-14 16:50:00|23.33|21.33|23.29|21.29|23.37|21.37|23.23|21.23|0
1747241700000|2025-05-14 16:55:00|23.3|21.3|23.31|21.31|23.38|21.38|23.23|21.23|0
1747242000000|2025-05-14 17:00:00|23.3|21.3|23.44|21.44|23.52|21.52|23.29|21.29|0
1747242300000|2025-05-14 17:05:00|23.47|21.47|23.46|21.46|23.54|21.54|23.36|21.36|0
1747242600000|2025-05-14 17:10:00|23.45|21.45|23.65|21.65|23.71|21.71|23.45|21.45|0
1747242900000|2025-05-14 17:15:00|23.7|21.7|23.8|21.8|24|22|23.65|21.65|0
1747243200000|2025-05-14 17:20:00|23.81|21.81|24.32|22.32|24.49|22.49|23.81|21.81|0
1747243500000|2025-05-14 17:25:00|24.3|22.3|23.95|21.95|24.33|22.33|22.89|20.89|0
1747243800000|2025-05-14 17:30:00|23.96|21.96|23.77|21.77|23.97|21.97|23.7|21.7|0
1747244100000|2025-05-14 17:35:00|23.78|21.78|23.53|21.53|23.78|21.78|23.46|21.46|0
1747244400000|2025-05-14 17:40:00|23.52|21.52|23.52|21.52|23.53|21.53|23.33|21.33|0
1747244700000|2025-05-14 17:45:00|23.51|21.51|23.54|21.54|23.66|21.66|23.49|21.49|0
1747245000000|2025-05-14 17:50:00|23.53|21.53|23.27|21.27|23.56|21.56|23.19|21.19|0
1747245300000|2025-05-14 17:55:00|23.25|21.25|23.16|21.16|23.32|21.32|23.15|21.15|0
1747245600000|2025-05-14 18:00:00|23.15|21.15|23.14|21.14|23.27|21.27|23.12|21.12|0
1747245900000|2025-05-14 18:05:00|23.15|21.15|23.04|21.04|23.2|21.2|22.91|20.91|0
1747246200000|2025-05-14 18:10:00|23.01|21.01|23.04|21.04|23.18|21.18|22.99|20.99|0
1747246500000|2025-05-14 18:15:00|23.06|21.06|22.92|20.92|23.15|21.15|22.89|20.89|0
1747246800000|2025-05-14 18:20:00|22.93|20.93|23.01|21.01|23.09|21.09|22.87|20.87|0
1747247100000|2025-05-14 18:25:00|23.02|21.02|23.3|21.3|23.4|21.4|22.97|20.97|0
1747247400000|2025-05-14 18:30:00|23.28|21.28|22.73|20.73|23.31|21.31|22.6|20.6|0
1747247700000|2025-05-14 18:35:00|22.68|20.68|23.04|21.04|23.09|21.09|22.65|20.65|0
1747248000000|2025-05-14 18:40:00|23.05|21.05|22.88|20.88|23.06|21.06|22.86|20.86|0
1747248300000|2025-05-14 18:45:00|22.87|20.87|22.93|20.93|23.02|21.02|22.86|20.86|0
1747248600000|2025-05-14 18:50:00|22.95|20.95|22.83|20.83|22.98|20.98|22.79|20.79|0
1747248900000|2025-05-14 18:55:00|22.85|20.85|23|21|23.1|21.1|22.85|20.85|0
1747249200000|2025-05-14 19:00:00|23.02|21.02|23.09|21.09|23.17|21.17|22.92|20.92|0
1747249500000|2025-05-14 19:05:00|23.11|21.11|23.16|21.16|23.19|21.19|22.97|20.97|0
1747249800000|2025-05-14 19:10:00|23.15|21.15|23.04|21.04|23.17|21.17|22.89|20.89|0
1747250100000|2025-05-14 19:15:00|23.05|21.05|23.08|21.08|23.15|21.15|22.89|20.89|0
1747250400000|2025-05-14 19:20:00|23.1|21.1|23.54|21.54|23.62|21.62|23.05|21.05|0
1747250700000|2025-05-14 19:25:00|23.57|21.57|23.41|21.41|23.62|21.62|23.34|21.34|0
1747251000000|2025-05-14 19:30:00|23.42|21.42|23.46|21.46|23.5|21.5|23.3|21.3|0
1747251300000|2025-05-14 19:35:00|23.48|21.48|23.65|21.65|23.67|21.67|23.38|21.38|0
1747251600000|2025-05-14 19:40:00|23.64|21.64|23.67|21.67|23.72|21.72|23.41|21.41|0
1747251900000|2025-05-14 19:45:00|23.68|21.68|23.62|21.62|23.84|21.84|23.57|21.57|0
1747252200000|2025-05-14 19:50:00|23.63|21.63|23.61|21.61|23.63|21.63|23.15|21.15|0
1747252500000|2025-05-14 19:55:00|23.64|21.64|23.97|21.97|24.12|22.12|23.52|21.52|0
1747252800000|2025-05-14 20:00:00|23.9|21.9|24.16|22.16|24.21|22.21|23.9|21.9|0
1747253100000|2025-05-14 20:05:00|24.18|22.18|24.07|22.07|24.23|22.23|24.01|22.01|0
1747253400000|2025-05-14 20:10:00|24.05|22.05|24.13|22.13|24.19|22.19|24.04|22.04|0
1747253700000|2025-05-14 20:15:00|24.14|22.14|24.2|22.2|24.25|22.25|24.13|22.13|0
1747254000000|2025-05-14 20:20:00|24.17|22.17|24.25|22.25|24.25|22.25|24.17|22.17|0
1747254300000|2025-05-14 20:25:00|24.24|22.24|24.2|22.2|24.29|22.29|24.18|22.18|0
1747254600000|2025-05-14 20:30:00|24.21|22.21|24.28|22.28|24.29|22.29|24.19|22.19|0
1747254900000|2025-05-14 20:35:00|24.26|22.26|24.2|22.2|24.27|22.27|24.17|22.17|0
1747255200000|2025-05-14 20:40:00|24.23|22.23|24.2|22.2|24.26|22.26|24.17|22.17|0
1747255500000|2025-05-14 20:45:00|24.19|22.19|24.21|22.21|24.24|22.24|24.19|22.19|0
1747255800000|2025-05-14 20:50:00|24.22|22.22|24.32|22.32|24.34|22.34|24.2|22.2|0
1747256100000|2025-05-14 20:55:00|24.62|22.02|24.61|22.01|24.64|22.04|24.59|21.99|0
1747256400000|2025-05-14 21:00:00|24.66|22.06|24.66|22.06|24.69|22.09|24.59|21.99|0
1747256700000|2025-05-14 21:05:00|24.67|22.07|24.66|22.06|24.67|22.07|24.66|22.06|0
1747257000000|2025-05-14 21:10:00|24.65|22.05|24.67|22.07|24.69|22.09|24.65|22.05|0
1747257300000|2025-05-14 21:15:00|24.66|22.06|24.69|22.09|24.7|22.1|24.66|22.06|0
1747257600000|2025-05-14 21:20:00|24.7|22.1|24.72|22.12|24.72|22.12|24.69|22.09|0
1747257900000|2025-05-14 21:25:00|24.74|22.14|24.77|22.17|24.78|22.18|24.73|22.13|0
1747258200000|2025-05-14 21:30:00|24.79|22.19|24.84|22.24|24.87|22.27|24.79|22.19|0
1747258500000|2025-05-14 21:35:00|24.82|22.22|24.86|22.26|24.87|22.27|24.82|22.22|0
1747259100000|2025-05-14 21:45:00|24.87|22.27|24.89|22.29|24.89|22.29|24.87|22.27|0
1747259400000|2025-05-14 21:50:00|24.9|22.3|24.87|22.27|24.9|22.3|24.86|22.26|0
1747259700000|2025-05-14 21:55:00|24.86|22.26|24.89|22.29|24.89|22.29|24.86|22.26|0
1747260000000|2025-05-14 22:00:00|24.73|22.13|24.83|22.23|24.84|22.24|24.69|22.09|0
1747260300000|2025-05-14 22:05:00|24.85|22.25|24.79|22.19|24.87|22.27|24.74|22.14|0
1747260600000|2025-05-14 22:10:00|24.78|22.18|24.84|22.24|24.86|22.26|24.77|22.17|0
1747260900000|2025-05-14 22:15:00|24.82|22.22|24.86|22.26|24.86|22.26|24.8|22.2|0
1747261200000|2025-05-14 22:20:00|24.85|22.25|24.82|22.22|24.86|22.26|24.79|22.19|0
1747261500000|2025-05-14 22:25:00|24.83|22.23|24.77|22.17|24.85|22.25|24.76|22.16|0
1747261800000|2025-05-14 22:30:00|24.76|22.16|24.78|22.18|24.84|22.24|24.76|22.16|0
1747262100000|2025-05-14 22:35:00|24.8|22.2|24.8|22.2|24.81|22.21|24.78|22.18|0
1747262400000|2025-05-14 22:40:00|24.81|22.21|24.82|22.22|24.83|22.23|24.8|22.2|0
1747262700000|2025-05-14 22:45:00|24.83|22.23|24.75|22.15|24.87|22.27|24.73|22.13|0
1747263000000|2025-05-14 22:50:00|24.76|22.16|24.83|22.23|24.83|22.23|24.73|22.13|0
1747263300000|2025-05-14 22:55:00|24.82|22.22|24.8|22.2|24.85|22.25|24.79|22.19|0
1747263600000|2025-05-14 23:00:00|24.81|22.21|24.97|22.37|25|22.4|24.78|22.18|0
1747263900000|2025-05-14 23:05:00|24.98|22.38|24.97|22.37|25.03|22.43|24.95|22.35|0
1747264200000|2025-05-14 23:10:00|24.98|22.38|25.03|22.43|25.06|22.46|24.96|22.36|0
1747264500000|2025-05-14 23:15:00|25.02|22.42|25.02|22.42|25.03|22.43|24.97|22.37|0
1747264800000|2025-05-14 23:20:00|25.03|22.43|25.15|22.55|25.18|22.58|25|22.4|0
1747265100000|2025-05-14 23:25:00|25.14|22.54|25.14|22.54|25.18|22.58|25.09|22.49|0
1747265400000|2025-05-14 23:30:00|25.15|22.55|25.21|22.61|25.24|22.64|25.15|22.55|0
1747265700000|2025-05-14 23:35:00|25.22|22.62|25.17|22.57|25.22|22.62|25.16|22.56|0
1747266000000|2025-05-14 23:40:00|25.16|22.56|25.13|22.53|25.16|22.56|25.1|22.5|0
1747266300000|2025-05-14 23:45:00|25.15|22.55|25.07|22.47|25.15|22.55|25.07|22.47|0
1747266600000|2025-05-14 23:50:00|25.06|22.46|25.01|22.41|25.12|22.52|24.98|22.38|0
1747266900000|2025-05-14 23:55:00|25.02|22.42|25.02|22.42|25.09|22.49|25.01|22.41|0
1747267200000|2025-05-15 00:00:00|25.04|22.44|24.94|22.34|25.06|22.46|24.91|22.31|0
1747267500000|2025-05-15 00:05:00|24.93|22.33|24.89|22.29|24.94|22.34|24.89|22.29|0
1747267800000|2025-05-15 00:10:00|24.88|22.28|24.93|22.33|24.95|22.35|24.87|22.27|0
1747268100000|2025-05-15 00:15:00|24.94|22.34|24.7|22.7|24.94|22.73|24.61|22.3|0
1747268400000|2025-05-15 00:20:00|24.68|22.68|24.71|22.71|24.73|22.73|24.68|22.68|0
1747268700000|2025-05-15 00:25:00|24.69|22.69|24.7|22.7|24.77|22.77|24.67|22.67|0
1747269000000|2025-05-15 00:30:00|24.72|22.72|24.71|22.71|24.73|22.73|24.68|22.68|0
1747269300000|2025-05-15 00:35:00|24.72|22.72|24.71|22.71|24.72|22.72|24.63|22.63|0
1747269600000|2025-05-15 00:40:00|24.7|22.7|24.65|22.65|24.72|22.72|24.62|22.62|0
1747269900000|2025-05-15 00:45:00|24.66|22.66|24.71|22.71|24.75|22.75|24.64|22.64|0
1747270200000|2025-05-15 00:50:00|24.72|22.72|24.69|22.69|24.73|22.73|24.65|22.65|0
1747270500000|2025-05-15 00:55:00|24.7|22.7|24.73|22.73|24.75|22.75|24.69|22.69|0
1747270800000|2025-05-15 01:00:00|24.74|22.74|24.61|22.61|24.74|22.74|24.55|22.55|0
1747271100000|2025-05-15 01:05:00|24.62|22.62|24.61|22.61|24.65|22.65|24.58|22.58|0
1747271400000|2025-05-15 01:10:00|24.6|22.6|24.6|22.6|24.63|22.63|24.59|22.59|0
1747271700000|2025-05-15 01:15:00|24.61|22.61|24.57|22.57|24.64|22.64|24.57|22.57|0
1747272000000|2025-05-15 01:20:00|24.58|22.58|24.6|22.6|24.66|22.66|24.57|22.57|0
1747272300000|2025-05-15 01:25:00|24.61|22.61|24.69|22.69|24.7|22.7|24.6|22.6|0
1747272600000|2025-05-15 01:30:00|24.7|22.7|24.66|22.66|24.71|22.71|24.64|22.64|0
1747272900000|2025-05-15 01:35:00|24.68|22.68|24.65|22.65|24.77|22.77|24.65|22.65|0
1747273200000|2025-05-15 01:40:00|24.64|22.64|24.65|22.65|24.68|22.68|24.64|22.64|0
1747273500000|2025-05-15 01:45:00|24.66|22.66|24.65|22.65|24.73|22.73|24.64|22.64|0
1747273800000|2025-05-15 01:50:00|24.64|22.64|24.73|22.73|24.75|22.75|24.63|22.63|0
1747274100000|2025-05-15 01:55:00|24.76|22.76|24.69|22.69|24.8|22.8|24.69|22.69|0
1747274400000|2025-05-15 02:00:00|24.7|22.7|24.72|22.72|24.72|22.72|24.69|22.69|0
1747274700000|2025-05-15 02:05:00|24.73|22.73|24.71|22.71|24.8|22.8|24.69|22.69|0
1747275000000|2025-05-15 02:10:00|24.7|22.7|24.77|22.77|24.77|22.77|24.69|22.69|0
1747275300000|2025-05-15 02:15:00|24.79|22.79|24.75|22.75|24.81|22.81|24.73|22.73|0
1747275600000|2025-05-15 02:20:00|24.74|22.74|24.77|22.77|24.78|22.78|24.74|22.74|0
1747275900000|2025-05-15 02:25:00|24.8|22.8|24.77|22.77|24.8|22.8|24.76|22.76|0
1747276200000|2025-05-15 02:30:00|24.76|22.76|24.76|22.76|24.8|22.8|24.74|22.74|0
1747276500000|2025-05-15 02:35:00|24.75|22.75|24.46|22.46|24.76|22.76|24.46|22.46|0
1747276800000|2025-05-15 02:40:00|24.44|22.44|24.35|22.35|24.5|22.5|24.33|22.33|0
1747277100000|2025-05-15 02:45:00|24.34|22.34|24.29|22.29|24.34|22.34|24.28|22.28|0
1747277400000|2025-05-15 02:50:00|24.3|22.3|24.35|22.35|24.35|22.35|24.28|22.28|0
1747277700000|2025-05-15 02:55:00|24.36|22.36|24.35|22.35|24.38|22.38|24.32|22.32|0
1747278000000|2025-05-15 03:00:00|24.36|22.36|24.35|22.35|24.39|22.39|24.31|22.31|0
1747278300000|2025-05-15 03:05:00|24.34|22.34|24.37|22.37|24.37|22.37|24.28|22.28|0
1747278600000|2025-05-15 03:10:00|24.38|22.38|24.36|22.36|24.46|22.46|24.35|22.35|0
1747278900000|2025-05-15 03:15:00|24.38|22.38|24.29|22.29|24.38|22.38|24.29|22.29|0
1747279200000|2025-05-15 03:20:00|24.28|22.28|24.3|22.3|24.33|22.33|24.28|22.28|0
1747279500000|2025-05-15 03:25:00|24.29|22.29|24.43|22.43|24.43|22.43|24.29|22.29|0
1747279800000|2025-05-15 03:30:00|24.41|22.41|24.51|22.51|24.58|22.58|24.41|22.41|0
1747280100000|2025-05-15 03:35:00|24.5|22.5|24.51|22.51|24.53|22.53|24.5|22.5|0
1747280400000|2025-05-15 03:40:00|24.53|22.53|24.5|22.5|24.54|22.54|24.49|22.49|0
1747280700000|2025-05-15 03:45:00|24.52|22.52|24.5|22.5|24.53|22.53|24.49|22.49|0
1747281000000|2025-05-15 03:50:00|24.49|22.49|24.46|22.46|24.52|22.52|24.44|22.44|0
1747281300000|2025-05-15 03:55:00|24.47|22.47|24.54|22.54|24.54|22.54|24.46|22.46|0
1747281600000|2025-05-15 04:00:00|24.53|22.53|24.47|22.47|24.65|22.65|24.45|22.45|0
1747281900000|2025-05-15 04:05:00|24.49|22.49|24.47|22.47|24.49|22.49|24.45|22.45|0
1747282200000|2025-05-15 04:10:00|24.48|22.48|24.45|22.45|24.5|22.5|24.45|22.45|0
1747282500000|2025-05-15 04:15:00|24.46|22.46|24.47|22.47|24.47|22.47|24.45|22.45|0
1747282800000|2025-05-15 04:20:00|24.46|22.46|24.48|22.48|24.66|22.66|24.44|22.44|0
1747283100000|2025-05-15 04:25:00|24.47|22.47|24.66|22.66|24.66|22.66|24.44|22.44|0
1747283400000|2025-05-15 04:30:00|24.46|22.46|24.51|22.51|24.53|22.53|24.45|22.45|0
1747283700000|2025-05-15 04:35:00|24.49|22.49|24.56|22.56|24.58|22.58|24.46|22.46|0
1747284000000|2025-05-15 04:40:00|24.57|22.57|24.57|22.57|24.59|22.59|24.55|22.55|0
1747284300000|2025-05-15 04:45:00|24.58|22.58|24.51|22.51|24.58|22.58|24.5|22.5|0
1747284600000|2025-05-15 04:50:00|24.52|22.52|24.45|22.45|24.52|22.52|24.44|22.44|0
1747284900000|2025-05-15 04:55:00|24.46|22.46|24.51|22.51|24.52|22.52|24.44|22.44|0
1747285200000|2025-05-15 05:00:00|24.5|22.5|24.46|22.46|24.53|22.53|24.44|22.44|0
1747285500000|2025-05-15 05:05:00|24.45|22.45|24.49|22.49|24.54|22.54|24.44|22.44|0
1747285800000|2025-05-15 05:10:00|24.51|22.51|24.64|22.64|24.64|22.64|24.49|22.49|0
1747286100000|2025-05-15 05:15:00|24.63|22.63|24.54|22.54|24.68|22.68|24.54|22.54|0
1747286400000|2025-05-15 05:20:00|24.55|22.55|24.7|22.7|24.71|22.71|24.53|22.53|0
1747286700000|2025-05-15 05:25:00|24.69|22.69|24.81|22.81|24.81|22.81|24.68|22.68|0
1747287000000|2025-05-15 05:30:00|24.82|22.82|24.85|22.85|24.95|22.95|24.74|22.74|0
1747287300000|2025-05-15 05:35:00|24.9|22.9|25.03|23.03|25.05|23.05|24.86|22.86|0
1747287600000|2025-05-15 05:40:00|25.05|23.05|25.06|23.06|25.08|23.08|25|23|0
1747287900000|2025-05-15 05:45:00|25.07|23.07|25.1|23.1|25.1|23.1|24.99|22.99|0
1747288200000|2025-05-15 05:50:00|25.09|23.09|25.15|23.15|25.18|23.18|25.04|23.04|0
1747288500000|2025-05-15 05:55:00|25.14|23.14|25.1|23.1|25.16|23.16|25.08|23.08|0
1747288800000|2025-05-15 06:00:00|25.09|23.09|25.01|23.01|25.2|23.2|24.99|22.99|0
1747289100000|2025-05-15 06:05:00|24.99|22.99|24.99|22.99|25.07|23.07|24.97|22.97|0
1747289400000|2025-05-15 06:10:00|25|23|24.84|22.84|25.01|23.01|24.8|22.8|0
1747289700000|2025-05-15 06:15:00|24.82|22.82|24.81|22.81|24.86|22.86|24.77|22.77|0
1747290000000|2025-05-15 06:20:00|24.82|22.82|24.93|22.93|24.93|22.93|24.74|22.74|0
1747290300000|2025-05-15 06:25:00|24.91|22.91|24.63|22.63|24.94|22.94|24.56|22.56|0
1747290600000|2025-05-15 06:30:00|24.65|22.65|24.67|22.67|24.68|22.68|24.61|22.61|0
1747290900000|2025-05-15 06:35:00|24.69|22.69|24.67|22.67|24.75|22.75|24.66|22.66|0
1747291200000|2025-05-15 06:40:00|24.69|22.69|24.81|22.81|24.87|22.87|24.69|22.69|0
1747291500000|2025-05-15 06:45:00|24.84|22.84|24.81|22.81|24.85|22.85|24.68|22.68|0
1747291800000|2025-05-15 06:50:00|24.82|22.82|24.89|22.89|24.92|22.92|24.78|22.78|0
1747292100000|2025-05-15 06:55:00|24.88|22.88|24.9|22.9|24.94|22.94|24.85|22.85|0
1747292400000|2025-05-15 07:00:00|24.91|22.91|24.97|22.97|25.07|23.07|24.81|22.81|0
1747292700000|2025-05-15 07:05:00|24.91|22.91|24.94|22.94|24.95|22.95|24.7|22.7|0
1747293000000|2025-05-15 07:10:00|24.99|22.99|25.32|23.32|25.35|23.35|24.91|22.91|0
1747293300000|2025-05-15 07:15:00|25.31|23.31|25.25|23.25|25.39|23.39|25.25|23.25|0
1747293600000|2025-05-15 07:20:00|25.27|23.27|25.14|23.14|25.33|23.33|25.03|23.03|0
1747293900000|2025-05-15 07:25:00|25.1|23.1|25.2|23.2|25.25|23.25|25.06|23.06|0
1747294200000|2025-05-15 07:30:00|25.19|23.19|25.19|23.19|25.26|23.26|25.1|23.1|0
1747294500000|2025-05-15 07:35:00|25.2|23.2|25.33|23.33|25.36|23.36|25.15|23.15|0
1747294800000|2025-05-15 07:40:00|25.34|23.34|25.38|23.38|25.44|23.44|25.27|23.27|0
1747295100000|2025-05-15 07:45:00|25.4|23.4|25.38|23.38|25.49|23.49|25.34|23.34|0
1747295400000|2025-05-15 07:50:00|25.37|23.37|25.45|23.45|25.48|23.48|25.25|23.25|0
1747295700000|2025-05-15 07:55:00|25.46|23.46|25.52|23.52|25.56|23.56|25.39|23.39|0
1747296000000|2025-05-15 08:00:00|25.56|23.56|25.31|23.31|25.59|23.59|25.27|23.27|0
1747296300000|2025-05-15 08:05:00|25.32|23.32|25.4|23.4|25.57|23.57|25.31|23.31|0
1747296600000|2025-05-15 08:10:00|25.43|23.43|25.48|23.48|25.55|23.55|25.33|23.33|0
1747296900000|2025-05-15 08:15:00|25.46|23.46|25.25|23.25|25.53|23.53|25.22|23.22|0
1747297200000|2025-05-15 08:20:00|25.23|23.23|25.36|23.36|25.37|23.37|25.22|23.22|0
1747297500000|2025-05-15 08:25:00|25.35|23.35|25.28|23.28|25.36|23.36|25.22|23.22|0
1747297800000|2025-05-15 08:30:00|25.35|23.35|25.5|23.5|25.57|23.57|25.35|23.35|0
1747298100000|2025-05-15 08:35:00|25.48|23.48|25.59|23.59|25.74|23.74|25.48|23.48|0
1747298400000|2025-05-15 08:40:00|25.58|23.58|25.78|23.78|25.8|23.8|25.56|23.56|0
1747298700000|2025-05-15 08:45:00|25.79|23.79|25.73|23.73|25.81|23.81|25.64|23.64|0
1747299000000|2025-05-15 08:50:00|25.72|23.72|25.97|23.97|26.01|24.01|25.71|23.71|0
1747299300000|2025-05-15 08:55:00|25.99|23.99|25.94|23.94|26.12|24.12|25.87|23.87|0
1747299600000|2025-05-15 09:00:00|25.95|23.95|25.9|23.9|25.95|23.95|25.77|23.77|0
1747299900000|2025-05-15 09:05:00|25.91|23.91|25.91|23.91|26.01|24.01|25.8|23.8|0
1747300200000|2025-05-15 09:10:00|25.93|23.93|25.9|23.9|26|24|25.83|23.83|0
1747300500000|2025-05-15 09:15:00|25.89|23.89|25.82|23.82|26|24|25.81|23.81|0
1747300800000|2025-05-15 09:20:00|25.83|23.83|25.72|23.72|25.85|23.85|25.66|23.66|0
1747301100000|2025-05-15 09:25:00|25.73|23.73|25.49|23.49|25.75|23.75|25.43|23.43|0
1747301400000|2025-05-15 09:30:00|25.48|23.48|25.46|23.46|25.52|23.52|25.42|23.42|0
1747301700000|2025-05-15 09:35:00|25.48|23.48|25.53|23.53|25.71|23.71|25.48|23.48|0
1747302000000|2025-05-15 09:40:00|25.54|23.54|25.53|23.53|25.62|23.62|25.46|23.46|0
1747302300000|2025-05-15 09:45:00|25.54|23.54|25.44|23.44|25.59|23.59|25.41|23.41|0
1747302600000|2025-05-15 09:50:00|25.43|23.43|25.33|23.33|25.44|23.44|25.28|23.28|0
1747302900000|2025-05-15 09:55:00|25.35|23.35|25.29|23.29|25.35|23.35|25.25|23.25|0
1747303200000|2025-05-15 10:00:00|25.32|23.32|25.47|23.47|25.47|23.47|25.28|23.28|0
1747303500000|2025-05-15 10:05:00|25.43|23.43|25.46|23.46|25.51|23.51|25.39|23.39|0
1747303800000|2025-05-15 10:10:00|25.47|23.47|25.43|23.43|25.58|23.58|25.42|23.42|0
1747304100000|2025-05-15 10:15:00|25.44|23.44|25.54|23.54|25.54|23.54|25.41|23.41|0
1747304400000|2025-05-15 10:20:00|25.52|23.52|25.48|23.48|25.57|23.57|25.46|23.46|0
1747304700000|2025-05-15 10:25:00|25.49|23.49|25.4|23.4|25.52|23.52|25.35|23.35|0
1747305000000|2025-05-15 10:30:00|25.39|23.39|25.42|23.42|25.46|23.46|25.38|23.38|0
1747305300000|2025-05-15 10:35:00|25.43|23.43|25.48|23.48|25.5|23.5|25.35|23.35|0
1747305600000|2025-05-15 10:40:00|25.49|23.49|25.48|23.48|25.53|23.53|25.41|23.41|0
1747305900000|2025-05-15 10:45:00|25.49|23.49|25.5|23.5|25.51|23.51|25.46|23.46|0
1747306200000|2025-05-15 10:50:00|25.49|23.49|25.38|23.38|25.53|23.53|25.36|23.36|0
1747306500000|2025-05-15 10:55:00|25.36|23.36|25.36|23.36|25.44|23.44|25.27|23.27|0
1747306800000|2025-05-15 11:00:00|25.37|23.37|25.24|23.24|25.41|23.41|25.2|23.2|0
1747307100000|2025-05-15 11:05:00|25.25|23.25|25.25|23.25|25.31|23.31|25.19|23.19|0
1747307400000|2025-05-15 11:10:00|25.24|23.24|25.23|23.23|25.26|23.26|25.2|23.2|0
1747307700000|2025-05-15 11:15:00|25.25|23.25|25.27|23.27|25.32|23.32|25.21|23.21|0
1747308000000|2025-05-15 11:20:00|25.28|23.28|25.22|23.22|25.31|23.31|25.19|23.19|0
1747308300000|2025-05-15 11:25:00|25.21|23.21|24.93|22.93|25.26|23.26|24.93|22.93|0
1747308600000|2025-05-15 11:30:00|24.92|22.92|24.9|22.9|24.95|22.95|24.83|22.83|0
1747308900000|2025-05-15 11:35:00|24.89|22.89|24.96|22.96|24.97|22.97|24.86|22.86|0
1747309200000|2025-05-15 11:40:00|24.95|22.95|24.97|22.97|24.98|22.98|24.9|22.9|0
1747309500000|2025-05-15 11:45:00|24.95|22.95|25.01|23.01|25.12|23.12|24.95|22.95|0
1747309800000|2025-05-15 11:50:00|25|23|25.09|23.09|25.15|23.15|25|23|0
1747310100000|2025-05-15 11:55:00|25.07|23.07|25.05|23.05|25.15|23.15|25.05|23.05|0
1747310400000|2025-05-15 12:00:00|25.09|23.09|25.12|23.12|25.13|23.13|25.01|23.01|0
1747310700000|2025-05-15 12:05:00|25.11|23.11|25.16|23.16|25.16|23.16|25.06|23.06|0
1747311000000|2025-05-15 12:10:00|25.15|23.15|25.19|23.19|25.22|23.22|25.1|23.1|0
1747311300000|2025-05-15 12:15:00|25.2|23.2|25.19|23.19|25.24|23.24|25.16|23.16|0
1747311600000|2025-05-15 12:20:00|25.21|23.21|25.31|23.31|25.31|23.31|25.13|23.13|0
1747311900000|2025-05-15 12:25:00|25.3|23.3|25.38|23.38|25.46|23.46|25.27|23.27|0
1747312200000|2025-05-15 12:30:00|25.46|23.46|24.78|22.78|25.64|23.64|24.76|22.76|0
1747312500000|2025-05-15 12:35:00|24.79|22.79|24.96|22.96|25|23|24.78|22.78|0
1747312800000|2025-05-15 12:40:00|24.97|22.97|24.64|22.64|25.01|23.01|24.55|22.55|0
1747313100000|2025-05-15 12:45:00|24.65|22.65|25.07|23.07|25.08|23.08|24.62|22.62|0
1747313400000|2025-05-15 12:50:00|25.06|23.06|25.16|23.16|25.29|23.29|25.06|23.06|0
1747313700000|2025-05-15 12:55:00|25.15|23.15|25.05|23.05|25.19|23.19|25.02|23.02|0
1747314000000|2025-05-15 13:00:00|25.04|23.04|25.02|23.02|25.21|23.21|24.95|22.95|0
1747314300000|2025-05-15 13:05:00|25.03|23.03|24.76|22.76|25.03|23.03|24.47|22.47|0
1747314600000|2025-05-15 13:10:00|24.84|22.84|24.89|22.89|24.91|22.91|24.78|22.78|0
1747314900000|2025-05-15 13:15:00|24.69|22.69|24.9|22.9|24.93|22.93|24.66|22.66|0
1747315200000|2025-05-15 13:20:00|24.91|22.91|25.38|22.78|25.38|23.08|24.9|22.76|0
1747315500000|2025-05-15 13:25:00|25.4|22.8|25.3|22.7|25.4|22.8|25.21|22.61|0
1747315800000|2025-05-15 13:30:00|24.81|22.81|24.68|22.68|24.9|22.9|24.56|22.56|0
1747316100000|2025-05-15 13:35:00|24.67|22.67|24.96|22.96|25.07|23.07|24.64|22.64|0
1747316400000|2025-05-15 13:40:00|24.97|22.97|24.92|22.92|25.23|23.23|24.79|22.79|0
1747316700000|2025-05-15 13:45:00|24.91|22.91|25.26|23.26|25.44|23.44|24.82|22.82|0
1747317000000|2025-05-15 13:50:00|25.27|23.27|24.83|22.83|25.36|23.36|24.82|22.82|0
1747317300000|2025-05-15 13:55:00|24.85|22.85|24.81|22.81|24.94|22.94|24.7|22.7|0
1747317600000|2025-05-15 14:00:00|24.78|22.78|24.38|22.38|24.8|22.8|24.18|22.18|0
1747317900000|2025-05-15 14:05:00|24.39|22.39|24.6|22.6|24.63|22.63|24.38|22.38|0
1747318200000|2025-05-15 14:10:00|24.61|22.61|24.58|22.58|24.95|22.95|24.56|22.56|0
1747318500000|2025-05-15 14:15:00|24.56|22.56|24.49|22.49|24.95|22.95|24.43|22.43|0
1747318800000|2025-05-15 14:20:00|24.48|22.48|24.43|22.43|24.59|22.59|24.35|22.35|0
1747319100000|2025-05-15 14:25:00|24.45|22.45|24.72|22.72|24.76|22.76|24.35|22.35|0
1747319400000|2025-05-15 14:30:00|24.71|22.71|24.84|22.84|24.92|22.92|24.68|22.68|0
1747319700000|2025-05-15 14:35:00|24.85|22.85|24.62|22.62|24.96|22.96|24.56|22.56|0
1747320000000|2025-05-15 14:40:00|24.65|22.65|24.42|22.42|24.65|22.65|24.37|22.37|0
1747320300000|2025-05-15 14:45:00|24.46|22.46|24.48|22.48|24.48|22.48|24.26|22.26|0
1747320600000|2025-05-15 14:50:00|24.49|22.49|24.31|22.31|24.54|22.54|24.26|22.26|0
1747320900000|2025-05-15 14:55:00|24.32|22.32|24.19|22.19|24.33|22.33|24.18|22.18|0
1747321200000|2025-05-15 15:00:00|24.17|22.17|23.79|21.79|24.22|22.22|23.77|21.77|0
1747321500000|2025-05-15 15:05:00|23.8|21.8|23.71|21.71|23.87|21.87|23.67|21.67|0
1747321800000|2025-05-15 15:10:00|23.7|21.7|23.49|21.49|23.71|21.71|23.47|21.47|0
1747322100000|2025-05-15 15:15:00|23.5|21.5|23.3|21.3|23.51|21.51|23.17|21.17|0
1747322400000|2025-05-15 15:20:00|23.29|21.29|23.35|21.35|23.37|21.37|23.04|21.04|0
1747322700000|2025-05-15 15:25:00|23.36|21.36|23.32|21.32|23.5|21.5|23.24|21.24|0
1747323000000|2025-05-15 15:30:00|23.31|21.31|23.38|21.38|23.47|21.47|23.31|21.31|0
1747323300000|2025-05-15 15:35:00|23.4|21.4|23.34|21.34|23.49|21.49|23.3|21.3|0
1747323600000|2025-05-15 15:40:00|23.31|21.31|23.17|21.17|23.35|21.35|23.06|21.06|0
1747323900000|2025-05-15 15:45:00|23.16|21.16|23.37|21.37|23.39|21.39|23.11|21.11|0
1747324200000|2025-05-15 15:50:00|23.36|21.36|23.38|21.38|23.54|21.54|23.35|21.35|0
1747324500000|2025-05-15 15:55:00|23.39|21.39|23.31|21.31|23.51|21.51|23.3|21.3|0
1747324800000|2025-05-15 16:00:00|23.3|21.3|23.28|21.28|23.44|21.44|23.24|21.24|0
1747325100000|2025-05-15 16:05:00|23.27|21.27|23.01|21.01|23.28|21.28|23.01|21.01|0
1747325400000|2025-05-15 16:10:00|23.02|21.02|23.16|21.16|23.3|21.3|23.02|21.02|0
1747325700000|2025-05-15 16:15:00|23.15|21.15|23.2|21.2|23.29|21.29|23.07|21.07|0
1747326000000|2025-05-15 16:20:00|23.19|21.19|23.25|21.25|23.34|21.34|23.18|21.18|0
1747326300000|2025-05-15 16:25:00|23.26|21.26|23.26|21.26|23.37|21.37|23.21|21.21|0
1747326600000|2025-05-15 16:30:00|23.24|21.24|23.29|21.29|23.43|21.43|23.23|21.23|0
1747326900000|2025-05-15 16:35:00|23.31|21.31|23.05|21.05|23.39|21.39|23.01|21.01|0
1747327200000|2025-05-15 16:40:00|23.07|21.07|23.04|21.04|23.14|21.14|23|21|0
1747327500000|2025-05-15 16:45:00|23.01|21.01|22.93|20.93|23.05|21.05|22.91|20.91|0
1747327800000|2025-05-15 16:50:00|22.92|20.92|22.93|20.93|23.04|21.04|22.92|20.92|0
1747328100000|2025-05-15 16:55:00|22.92|20.92|22.93|20.93|23.01|21.01|22.85|20.85|0
1747328400000|2025-05-15 17:00:00|22.92|20.92|22.75|20.75|22.94|20.94|22.7|20.7|0
1747328700000|2025-05-15 17:05:00|22.74|20.74|22.8|20.8|22.84|20.84|22.61|20.61|0
1747329000000|2025-05-15 17:10:00|22.81|20.81|22.77|20.77|22.88|20.88|22.72|20.72|0
1747329300000|2025-05-15 17:15:00|22.76|20.76|22.66|20.66|22.8|20.8|22.59|20.59|0
1747329600000|2025-05-15 17:20:00|22.65|20.65|22.65|20.65|22.68|20.68|22.43|20.43|0
1747329900000|2025-05-15 17:25:00|22.66|20.66|22.72|20.72|22.84|20.84|22.66|20.66|0
1747330200000|2025-05-15 17:30:00|22.71|20.71|23.11|21.11|23.12|21.12|22.69|20.69|0
1747330500000|2025-05-15 17:35:00|23.12|21.12|22.92|20.92|23.2|21.2|22.87|20.87|0
1747330800000|2025-05-15 17:40:00|22.9|20.9|22.76|20.76|22.99|20.99|22.74|20.74|0
1747331100000|2025-05-15 17:45:00|22.75|20.75|22.85|20.85|22.86|20.86|22.7|20.7|0
1747331400000|2025-05-15 17:50:00|22.86|20.86|22.92|20.92|22.95|20.95|22.77|20.77|0
1747331700000|2025-05-15 17:55:00|22.91|20.91|23|21|23.09|21.09|22.88|20.88|0
1747332000000|2025-05-15 18:00:00|23.04|21.04|23.05|21.05|23.14|21.14|22.9|20.9|0
1747332300000|2025-05-15 18:05:00|23.04|21.04|23.05|21.05|23.21|21.21|22.92|20.92|0
1747332600000|2025-05-15 18:10:00|23.06|21.06|23.15|21.15|23.28|21.28|23.02|21.02|0
1747332900000|2025-05-15 18:15:00|23.16|21.16|23.22|21.22|23.33|21.33|23.04|21.04|0
1747333200000|2025-05-15 18:20:00|23.24|21.24|23.06|21.06|23.31|21.31|23.04|21.04|0
1747333500000|2025-05-15 18:25:00|23.07|21.07|22.9|20.9|23.09|21.09|22.86|20.86|0
1747333800000|2025-05-15 18:30:00|22.97|20.97|22.73|20.73|23.01|21.01|22.69|20.69|0
1747334100000|2025-05-15 18:35:00|22.75|20.75|22.74|20.74|22.92|20.92|22.65|20.65|0
1747334400000|2025-05-15 18:40:00|22.73|20.73|22.73|20.73|22.8|20.8|22.58|20.58|0
1747334700000|2025-05-15 18:45:00|22.72|20.72|22.83|20.83|22.89|20.89|22.7|20.7|0
1747335000000|2025-05-15 18:50:00|22.81|20.81|22.78|20.78|22.9|20.9|22.7|20.7|0
1747335300000|2025-05-15 18:55:00|22.8|20.8|22.82|20.82|22.84|20.84|22.65|20.65|0
1747335600000|2025-05-15 19:00:00|22.83|20.83|22.71|20.71|22.89|20.89|22.69|20.69|0
1747335900000|2025-05-15 19:05:00|22.72|20.72|22.87|20.87|22.95|20.95|22.65|20.65|0
1747336200000|2025-05-15 19:10:00|22.89|20.89|22.81|20.81|22.98|20.98|22.79|20.79|0
1747336500000|2025-05-15 19:15:00|22.82|20.82|22.72|20.72|22.92|20.92|22.61|20.61|0
1747336800000|2025-05-15 19:20:00|22.74|20.74|22.91|20.91|22.99|20.99|22.68|20.68|0
1747337100000|2025-05-15 19:25:00|22.93|20.93|23.08|21.08|23.36|21.36|22.91|20.91|0
1747337400000|2025-05-15 19:30:00|23.05|21.05|22.81|20.81|23.05|21.05|22.74|20.74|0
1747337700000|2025-05-15 19:35:00|22.8|20.8|22.99|20.99|23.03|21.03|22.67|20.67|0
1747338000000|2025-05-15 19:40:00|23|21|22.96|20.96|23.08|21.08|22.75|20.75|0
1747338300000|2025-05-15 19:45:00|22.98|20.98|22.91|20.91|23.06|21.06|22.74|20.74|0
1747338600000|2025-05-15 19:50:00|22.89|20.89|22.92|20.92|23.09|21.09|22.58|20.58|0
1747338900000|2025-05-15 19:55:00|22.89|20.89|22.47|20.47|23|21|22.47|20.47|0
1747339200000|2025-05-15 20:00:00|22.55|20.55|22.51|20.51|22.75|20.75|22.41|20.41|0
1747339500000|2025-05-15 20:05:00|22.53|20.53|22.74|20.74|22.75|20.75|22.51|20.51|0
1747339800000|2025-05-15 20:10:00|22.71|20.71|22.74|20.74|22.84|20.84|22.66|20.66|0
1747340100000|2025-05-15 20:15:00|22.71|20.71|22.76|20.76|22.78|20.78|22.64|20.64|0
1747340400000|2025-05-15 20:20:00|22.75|20.75|22.64|20.64|22.75|20.75|22.63|20.63|0
1747340700000|2025-05-15 20:25:00|22.66|20.66|22.77|20.77|22.78|20.78|22.66|20.66|0
1747341000000|2025-05-15 20:30:00|22.76|20.76|22.77|20.77|22.78|20.78|22.73|20.73|0
1747341300000|2025-05-15 20:35:00|22.76|20.76|22.75|20.75|22.79|20.79|22.71|20.71|0
1747341600000|2025-05-15 20:40:00|22.77|20.77|22.75|20.75|22.8|20.8|22.73|20.73|0
1747341900000|2025-05-15 20:45:00|22.74|20.74|22.73|20.73|22.79|20.79|22.71|20.71|0
1747342200000|2025-05-15 20:50:00|22.74|20.74|22.8|20.8|22.8|20.8|22.73|20.73|0
1747342500000|2025-05-15 20:55:00|23.1|20.5|23.14|20.54|23.15|20.55|23.1|20.5|0
1747342800000|2025-05-15 21:00:00|23.16|20.56|23.13|20.53|23.16|20.56|23.11|20.51|0
1747343100000|2025-05-15 21:05:00|23.12|20.52|23.12|20.52|23.16|20.56|23.12|20.52|0
1747343400000|2025-05-15 21:10:00|23.15|20.55|23.13|20.53|23.16|20.56|23.12|20.52|0
1747343700000|2025-05-15 21:15:00|23.12|20.52|23.1|20.5|23.13|20.53|23.1|20.5|0
1747344000000|2025-05-15 21:20:00|23.09|20.49|23.12|20.52|23.13|20.53|23.09|20.49|0
1747344300000|2025-05-15 21:25:00|23.11|20.51|23.11|20.51|23.11|20.51|23.07|20.47|0
1747344600000|2025-05-15 21:30:00|23.1|20.5|23.1|20.5|23.12|20.52|23.1|20.5|0
1747344900000|2025-05-15 21:35:00|23.09|20.49|23.07|20.47|23.09|20.49|23.07|20.47|0
1747345200000|2025-05-15 21:40:00|23.09|20.49|23.07|20.47|23.09|20.49|23.06|20.46|0
1747345500000|2025-05-15 21:45:00|23.08|20.48|23.07|20.47|23.08|20.48|23.07|20.47|0
1747345800000|2025-05-15 21:50:00|23.08|20.48|23.11|20.51|23.11|20.51|23.07|20.47|0
1747346100000|2025-05-15 21:55:00|23.1|20.5|23.06|20.46|23.1|20.5|23.06|20.46|0
1747346400000|2025-05-15 22:00:00|23.08|20.48|23.16|20.56|23.24|20.64|23.08|20.48|0
1747346700000|2025-05-15 22:05:00|23.15|20.55|23.08|20.48|23.18|20.58|23.06|20.46|0
1747347000000|2025-05-15 22:10:00|23.07|20.47|23.11|20.51|23.13|20.53|23.06|20.46|0
1747347300000|2025-05-15 22:15:00|23.09|20.49|23.16|20.56|23.16|20.56|23.09|20.49|0
1747347600000|2025-05-15 22:20:00|23.15|20.55|23.14|20.54|23.18|20.58|23.11|20.51|0
1747347900000|2025-05-15 22:25:00|23.13|20.53|23.12|20.52|23.14|20.54|23.06|20.46|0
1747348200000|2025-05-15 22:30:00|23.11|20.51|23.15|20.55|23.16|20.56|23.06|20.46|0
1747348500000|2025-05-15 22:35:00|23.14|20.54|23.12|20.52|23.19|20.59|23.12|20.52|0
1747348800000|2025-05-15 22:40:00|23.13|20.53|23.15|20.55|23.17|20.57|23.11|20.51|0
1747349100000|2025-05-15 22:45:00|23.14|20.54|23.18|20.58|23.21|20.61|23.12|20.52|0
1747349400000|2025-05-15 22:50:00|23.2|20.6|23.22|20.62|23.23|20.63|23.17|20.57|0
1747349700000|2025-05-15 22:55:00|23.21|20.61|23.26|20.66|23.27|20.67|23.2|20.6|0
1747350000000|2025-05-15 23:00:00|23.25|20.65|23.21|20.61|23.26|20.66|23.2|20.6|0
1747350300000|2025-05-15 23:05:00|23.23|20.63|23.19|20.59|23.25|20.65|23.18|20.58|0
1747350600000|2025-05-15 23:10:00|23.18|20.58|23.27|20.67|23.28|20.68|23.17|20.57|0
1747350900000|2025-05-15 23:15:00|23.26|20.66|23.23|20.63|23.27|20.67|23.23|20.63|0
1747351200000|2025-05-15 23:20:00|23.24|20.64|23.23|20.63|23.27|20.67|23.2|20.6|0
1747351500000|2025-05-15 23:25:00|23.22|20.62|23.22|20.62|23.23|20.63|23.17|20.57|0
1747351800000|2025-05-15 23:30:00|23.21|20.61|23.22|20.62|23.22|20.62|23.21|20.61|0
1747352100000|2025-05-15 23:35:00|23.21|20.61|23.08|20.48|23.22|20.62|23.07|20.47|0
1747352400000|2025-05-15 23:40:00|23.05|20.45|23.03|20.43|23.07|20.47|23|20.4|0
1747352700000|2025-05-15 23:45:00|23.04|20.44|23.05|20.45|23.07|20.47|22.98|20.38|0
1747353000000|2025-05-15 23:50:00|23.04|20.44|23.09|20.49|23.1|20.5|23.03|20.43|0
1747353300000|2025-05-15 23:55:00|23.08|20.48|23.03|20.43|23.11|20.51|23.03|20.43|0
1747353600000|2025-05-16 00:00:00|23|20.4|22.96|20.36|23.07|20.47|22.85|20.25|0
1747353900000|2025-05-16 00:05:00|22.95|20.35|22.95|20.35|23|20.4|22.91|20.31|0
1747354200000|2025-05-16 00:10:00|22.96|20.36|22.87|20.27|22.96|20.36|22.85|20.25|0
1747354500000|2025-05-16 00:15:00|22.86|20.26|22.7|20.7|22.89|20.72|22.56|20.26|0
1747354800000|2025-05-16 00:20:00|22.69|20.69|22.77|20.77|22.77|20.77|22.63|20.63|0
1747355100000|2025-05-16 00:25:00|22.76|20.76|22.8|20.8|22.85|20.85|22.74|20.74|0
1747355400000|2025-05-16 00:30:00|22.81|20.81|22.83|20.83|22.84|20.84|22.79|20.79|0
1747355700000|2025-05-16 00:35:00|22.84|20.84|22.92|20.92|22.95|20.95|22.77|20.77|0
1747356000000|2025-05-16 00:40:00|22.91|20.91|22.86|20.86|23.06|21.06|22.86|20.86|0
1747356300000|2025-05-16 00:45:00|22.87|20.87|23.19|21.19|23.23|21.23|22.87|20.87|0
1747356600000|2025-05-16 00:50:00|23.2|21.2|23.21|21.21|23.26|21.26|23.14|21.14|0
1747356900000|2025-05-16 00:55:00|23.22|21.22|23.3|21.3|23.33|21.33|23.19|21.19|0
1747357200000|2025-05-16 01:00:00|23.31|21.31|23.25|21.25|23.34|21.34|23.25|21.25|0
1747357500000|2025-05-16 01:05:00|23.26|21.26|23.31|21.31|23.35|21.35|23.2|21.2|0
1747357800000|2025-05-16 01:10:00|23.32|21.32|23.31|21.31|23.35|21.35|23.26|21.26|0
1747358100000|2025-05-16 01:15:00|23.3|21.3|23.32|21.32|23.33|21.33|23.27|21.27|0
1747358400000|2025-05-16 01:20:00|23.31|21.31|23.33|21.33|23.33|21.33|23.26|21.26|0
1747358700000|2025-05-16 01:25:00|23.31|21.31|23.23|21.23|23.6|21.6|23.22|21.22|0
1747359000000|2025-05-16 01:30:00|23.22|21.22|23.28|21.28|23.41|21.41|23.17|21.17|0
1747359300000|2025-05-16 01:35:00|23.27|21.27|23.18|21.18|23.3|21.3|23.16|21.16|0
1747359600000|2025-05-16 01:40:00|23.17|21.17|23.43|21.43|23.43|21.43|23.17|21.17|0
1747359900000|2025-05-16 01:45:00|23.42|21.42|23.21|21.21|23.42|21.42|23.19|21.19|0
1747360200000|2025-05-16 01:50:00|23.2|21.2|23.31|21.31|23.31|21.31|23.19|21.19|0
1747360500000|2025-05-16 01:55:00|23.32|21.32|23.25|21.25|23.33|21.33|23.24|21.24|0
1747360800000|2025-05-16 02:00:00|23.26|21.26|23.3|21.3|23.33|21.33|23.2|21.2|0
1747361100000|2025-05-16 02:05:00|23.26|21.26|23.21|21.21|23.26|21.26|23.19|21.19|0
1747361400000|2025-05-16 02:10:00|23.22|21.22|23.21|21.21|23.34|21.34|23.19|21.19|0
1747361700000|2025-05-16 02:15:00|23.22|21.22|23.15|21.15|23.23|21.23|23.12|21.12|0
1747362000000|2025-05-16 02:20:00|23.14|21.14|23.05|21.05|23.18|21.18|23.02|21.02|0
1747362300000|2025-05-16 02:25:00|23.04|21.04|23|21|23.05|21.05|22.98|20.98|0
1747362600000|2025-05-16 02:30:00|23.01|21.01|22.95|20.95|23.06|21.06|22.93|20.93|0
1747362900000|2025-05-16 02:35:00|22.94|20.94|22.9|20.9|22.96|20.96|22.87|20.87|0
1747363200000|2025-05-16 02:40:00|22.89|20.89|22.9|20.9|23.1|21.1|22.88|20.88|0
1747363500000|2025-05-16 02:45:00|22.91|20.91|22.94|20.94|22.94|20.94|22.9|20.9|0
1747363800000|2025-05-16 02:50:00|22.98|20.98|22.92|20.92|22.98|20.98|22.88|20.88|0
1747364100000|2025-05-16 02:55:00|22.9|20.9|22.88|20.88|22.92|20.92|22.88|20.88|0
1747364400000|2025-05-16 03:00:00|22.89|20.89|22.9|20.9|23.09|21.09|22.87|20.87|0
1747364700000|2025-05-16 03:05:00|22.87|20.87|22.89|20.89|22.91|20.91|22.86|20.86|0
1747365000000|2025-05-16 03:10:00|22.9|20.9|22.91|20.91|22.92|20.92|22.88|20.88|0
1747365300000|2025-05-16 03:15:00|22.9|20.9|22.91|20.91|22.92|20.92|22.89|20.89|0
1747365600000|2025-05-16 03:20:00|22.92|20.92|22.89|20.89|22.95|20.95|22.88|20.88|0
1747365900000|2025-05-16 03:25:00|22.88|20.88|22.85|20.85|22.9|20.9|22.84|20.84|0
1747366200000|2025-05-16 03:30:00|22.86|20.86|22.8|20.8|22.88|20.88|22.8|20.8|0
1747366500000|2025-05-16 03:35:00|22.81|20.81|22.85|20.85|22.89|20.89|22.81|20.81|0
1747366800000|2025-05-16 03:40:00|22.86|20.86|22.9|20.9|22.98|20.98|22.84|20.84|0
1747367100000|2025-05-16 03:45:00|22.91|20.91|22.89|20.89|22.93|20.93|22.87|20.87|0
1747367400000|2025-05-16 03:50:00|22.91|20.91|22.85|20.85|22.91|20.91|22.84|20.84|0
1747367700000|2025-05-16 03:55:00|22.86|20.86|22.9|20.9|22.92|20.92|22.83|20.83|0
1747368000000|2025-05-16 04:00:00|23.49|21.49|22.88|20.88|23.49|21.49|22.83|20.83|0
1747368300000|2025-05-16 04:05:00|22.87|20.87|22.83|20.83|22.89|20.89|22.83|20.83|0
1747368600000|2025-05-16 04:10:00|22.84|20.84|22.85|20.85|22.87|20.87|22.82|20.82|0
1747368900000|2025-05-16 04:15:00|22.86|20.86|23.03|21.03|23.03|21.03|22.84|20.84|0
1747369200000|2025-05-16 04:20:00|23.05|21.05|22.92|20.92|23.05|21.05|22.88|20.88|0
1747369500000|2025-05-16 04:25:00|22.93|20.93|22.86|20.86|22.93|20.93|22.86|20.86|0
1747369800000|2025-05-16 04:30:00|22.85|20.85|22.85|20.85|22.92|20.92|22.84|20.84|0
1747370100000|2025-05-16 04:35:00|22.84|20.84|22.87|20.87|22.88|20.88|22.84|20.84|0
1747370400000|2025-05-16 04:40:00|22.88|20.88|22.91|20.91|22.91|20.91|22.85|20.85|0
1747370700000|2025-05-16 04:45:00|22.92|20.92|22.85|20.85|22.93|20.93|22.85|20.85|0
1747371000000|2025-05-16 04:50:00|22.84|20.84|22.89|20.89|22.94|20.94|22.79|20.79|0
1747371300000|2025-05-16 04:55:00|22.9|20.9|22.91|20.91|22.93|20.93|22.88|20.88|0
1747371600000|2025-05-16 05:00:00|22.92|20.92|22.9|20.9|22.92|20.92|22.85|20.85|0
1747371900000|2025-05-16 05:05:00|22.89|20.89|22.89|20.89|22.92|20.92|22.88|20.88|0
1747372200000|2025-05-16 05:10:00|22.9|20.9|22.9|20.9|23.05|21.05|22.89|20.89|0
1747372500000|2025-05-16 05:15:00|22.91|20.91|22.88|20.88|23.03|21.03|22.87|20.87|0
1747372800000|2025-05-16 05:20:00|22.87|20.87|22.89|20.89|22.9|20.9|22.87|20.87|0
1747373100000|2025-05-16 05:25:00|22.88|20.88|22.9|20.9|23|21|22.79|20.79|0
1747373400000|2025-05-16 05:30:00|22.91|20.91|22.88|20.88|22.97|20.97|22.85|20.85|0
1747373700000|2025-05-16 05:35:00|22.9|20.9|23|21|23|21|22.88|20.88|0
1747374000000|2025-05-16 05:40:00|23.01|21.01|22.95|20.95|23.1|21.1|22.94|20.94|0
1747374300000|2025-05-16 05:45:00|22.94|20.94|22.95|20.95|22.97|20.97|22.91|20.91|0
1747374600000|2025-05-16 05:50:00|22.97|20.97|22.95|20.95|22.97|20.97|22.93|20.93|0
1747374900000|2025-05-16 05:55:00|22.99|20.99|23|21|23.02|21.02|22.99|20.99|0
1747375200000|2025-05-16 06:00:00|22.99|20.99|22.84|20.84|23.03|21.03|22.81|20.81|0
1747375500000|2025-05-16 06:05:00|22.85|20.85|22.82|20.82|22.85|20.85|22.77|20.77|0
1747375800000|2025-05-16 06:10:00|22.83|20.83|22.8|20.8|22.84|20.84|22.76|20.76|0
1747376100000|2025-05-16 06:15:00|22.79|20.79|22.71|20.71|22.95|20.95|22.69|20.69|0
1747376400000|2025-05-16 06:20:00|22.7|20.7|22.75|20.75|22.78|20.78|22.7|20.7|0
1747376700000|2025-05-16 06:25:00|22.76|20.76|23.01|21.01|23.02|21.02|22.74|20.74|0
1747377000000|2025-05-16 06:30:00|23|21|22.93|20.93|23.01|21.01|22.91|20.91|0
1747377300000|2025-05-16 06:35:00|22.95|20.95|23.01|21.01|23.01|21.01|22.93|20.93|0
1747377600000|2025-05-16 06:40:00|23|21|23.02|21.02|23.16|21.16|22.96|20.96|0
1747377900000|2025-05-16 06:45:00|23.01|21.01|23.06|21.06|23.06|21.06|22.98|20.98|0
1747378200000|2025-05-16 06:50:00|23.07|21.07|23.11|21.11|23.13|21.13|23.04|21.04|0
1747378500000|2025-05-16 06:55:00|23.12|21.12|23.04|21.04|23.12|21.12|23.04|21.04|0
1747378800000|2025-05-16 07:00:00|23.05|21.05|22.93|20.93|23.14|21.14|22.93|20.93|0
1747379100000|2025-05-16 07:05:00|22.95|20.95|22.97|20.97|22.97|20.97|22.85|20.85|0
1747379400000|2025-05-16 07:10:00|22.98|20.98|22.89|20.89|22.98|20.98|22.82|20.82|0
1747379700000|2025-05-16 07:15:00|22.88|20.88|22.81|20.81|22.91|20.91|22.77|20.77|0
1747380000000|2025-05-16 07:20:00|22.82|20.82|22.75|20.75|22.82|20.82|22.67|20.67|0
1747380300000|2025-05-16 07:25:00|22.74|20.74|22.69|20.69|22.76|20.76|22.64|20.64|0
1747380600000|2025-05-16 07:30:00|22.68|20.68|22.59|20.59|22.73|20.73|22.58|20.58|0
1747380900000|2025-05-16 07:35:00|22.6|20.6|22.55|20.55|22.66|20.66|22.51|20.51|0
1747381200000|2025-05-16 07:40:00|22.54|20.54|22.55|20.55|22.58|20.58|22.5|20.5|0
1747381500000|2025-05-16 07:45:00|22.56|20.56|22.49|20.49|22.58|20.58|22.45|20.45|0
1747381800000|2025-05-16 07:50:00|22.48|20.48|22.35|20.35|22.5|20.5|22.34|20.34|0
1747382100000|2025-05-16 07:55:00|22.34|20.34|22.16|20.16|22.39|20.39|22.15|20.15|0
1747382400000|2025-05-16 08:00:00|22.22|20.22|22.11|20.11|22.31|20.31|22.07|20.07|0
1747382700000|2025-05-16 08:05:00|22.08|20.08|22.05|20.05|22.2|20.2|21.99|19.99|0
1747383000000|2025-05-16 08:10:00|22.01|20.01|22.06|20.06|22.22|20.22|21.98|19.98|0
1747383300000|2025-05-16 08:15:00|22.03|20.03|22|20|22.11|20.11|21.98|19.98|0
1747383600000|2025-05-16 08:20:00|21.99|19.99|21.94|19.94|21.99|19.99|21.92|19.92|0
1747383900000|2025-05-16 08:25:00|21.93|19.93|21.97|19.97|21.97|19.97|21.93|19.93|0
1747384200000|2025-05-16 08:30:00|21.95|19.95|21.95|19.95|22.08|20.08|21.93|19.93|0
1747384500000|2025-05-16 08:35:00|21.96|19.96|21.92|19.92|21.96|19.96|21.79|19.79|0
1747384800000|2025-05-16 08:40:00|21.98|19.98|21.95|19.95|22.02|20.02|21.92|19.92|0
1747385100000|2025-05-16 08:45:00|21.94|19.94|21.94|19.94|21.97|19.97|21.94|19.94|0
1747385400000|2025-05-16 08:50:00|21.96|19.96|21.76|19.76|21.97|19.97|21.76|19.76|0
1747385700000|2025-05-16 08:55:00|21.77|19.77|21.92|19.92|21.95|19.95|21.76|19.76|0
1747386000000|2025-05-16 09:00:00|21.89|19.89|21.98|19.98|22|20|21.88|19.88|0
1747386300000|2025-05-16 09:05:00|21.99|19.99|21.97|19.97|22|20|21.95|19.95|0
1747386600000|2025-05-16 09:10:00|21.98|19.98|21.95|19.95|22|20|21.94|19.94|0
1747386900000|2025-05-16 09:15:00|21.96|19.96|21.97|19.97|22|20|21.93|19.93|0
1747387200000|2025-05-16 09:20:00|21.96|19.96|21.9|19.9|21.98|19.98|21.88|19.88|0
1747387500000|2025-05-16 09:25:00|21.91|19.91|21.91|19.91|21.93|19.93|21.83|19.83|0
1747387800000|2025-05-16 09:30:00|21.92|19.92|21.97|19.97|22|20|21.9|19.9|0
1747388100000|2025-05-16 09:35:00|21.96|19.96|21.96|19.96|22.04|20.04|21.95|19.95|0
1747388400000|2025-05-16 09:40:00|21.97|19.97|22|20|22.08|20.08|21.96|19.96|0
1747388700000|2025-05-16 09:45:00|22.01|20.01|22.12|20.12|22.14|20.14|21.96|19.96|0
1747389000000|2025-05-16 09:50:00|22.11|20.11|22.1|20.1|22.13|20.13|22.04|20.04|0
1747389300000|2025-05-16 09:55:00|22.09|20.09|22.11|20.11|22.15|20.15|22.04|20.04|0
1747389600000|2025-05-16 10:00:00|22.12|20.12|22.12|20.12|22.15|20.15|22.08|20.08|0
1747389900000|2025-05-16 10:05:00|22.11|20.11|22.11|20.11|22.39|20.39|22.09|20.09|0
1747390200000|2025-05-16 10:10:00|22.09|20.09|22.05|20.05|22.11|20.11|22.02|20.02|0
1747390500000|2025-05-16 10:15:00|22.08|20.08|21.96|19.96|22.09|20.09|21.94|19.94|0
1747390800000|2025-05-16 10:20:00|21.97|19.97|21.92|19.92|21.98|19.98|21.88|19.88|0
1747391100000|2025-05-16 10:25:00|21.87|19.87|21.89|19.89|21.93|19.93|21.86|19.86|0
1747391400000|2025-05-16 10:30:00|21.9|19.9|21.82|19.82|21.92|19.92|21.8|19.8|0
1747391700000|2025-05-16 10:35:00|21.83|19.83|21.89|19.89|21.94|19.94|21.83|19.83|0
1747392000000|2025-05-16 10:40:00|21.88|19.88|21.79|19.79|21.91|19.91|21.78|19.78|0
1747392300000|2025-05-16 10:45:00|21.78|19.78|21.81|19.81|21.83|19.83|21.76|19.76|0
1747392600000|2025-05-16 10:50:00|21.82|19.82|21.91|19.91|21.94|19.94|21.82|19.82|0
1747392900000|2025-05-16 10:55:00|21.92|19.92|21.91|19.91|21.96|19.96|21.89|19.89|0
1747393200000|2025-05-16 11:00:00|21.92|19.92|21.85|19.85|21.97|19.97|21.8|19.8|0
1747393500000|2025-05-16 11:05:00|21.86|19.86|22|20|22.03|20.03|21.86|19.86|0
1747393800000|2025-05-16 11:10:00|22.01|20.01|21.93|19.93|22.02|20.02|21.89|19.89|0
1747394100000|2025-05-16 11:15:00|21.92|19.92|21.8|19.8|21.95|19.95|21.79|19.79|0
1747394400000|2025-05-16 11:20:00|21.81|19.81|21.79|19.79|21.84|19.84|21.78|19.78|0
1747394700000|2025-05-16 11:25:00|21.81|19.81|21.7|19.7|21.82|19.82|21.68|19.68|0
1747395000000|2025-05-16 11:30:00|21.71|19.71|21.76|19.76|21.81|19.81|21.69|19.69|0
1747395300000|2025-05-16 11:35:00|21.75|19.75|21.81|19.81|21.84|19.84|21.74|19.74|0
1747395600000|2025-05-16 11:40:00|21.82|19.82|21.82|19.82|21.83|19.83|21.78|19.78|0
1747395900000|2025-05-16 11:45:00|21.81|19.81|21.77|19.77|21.82|19.82|21.74|19.74|0
1747396200000|2025-05-16 11:50:00|21.76|19.76|21.68|19.68|21.77|19.77|21.68|19.68|0
1747396500000|2025-05-16 11:55:00|21.67|19.67|21.66|19.66|21.76|19.76|21.62|19.62|0
1747396800000|2025-05-16 12:00:00|21.67|19.67|21.69|19.69|21.71|19.71|21.47|19.47|0
1747397100000|2025-05-16 12:05:00|21.7|19.7|21.63|19.63|21.7|19.7|21.62|19.62|0
1747397400000|2025-05-16 12:10:00|21.64|19.64|21.66|19.66|21.71|19.71|21.57|19.57|0
1747397700000|2025-05-16 12:15:00|21.67|19.67|21.6|19.6|21.68|19.68|21.56|19.56|0
1747398000000|2025-05-16 12:20:00|21.61|19.61|21.56|19.56|21.64|19.64|21.55|19.55|0
1747398300000|2025-05-16 12:25:00|21.55|19.55|21.57|19.57|21.61|19.61|21.54|19.54|0
1747398600000|2025-05-16 12:30:00|21.58|19.58|21.63|19.63|21.65|19.65|21.45|19.45|0
1747398900000|2025-05-16 12:35:00|21.65|19.65|21.81|19.81|21.86|19.86|21.61|19.61|0
1747399200000|2025-05-16 12:40:00|21.83|19.83|21.86|19.86|21.93|19.93|21.78|19.78|0
1747399500000|2025-05-16 12:45:00|21.85|19.85|21.86|19.86|21.91|19.91|21.83|19.83|0
1747399800000|2025-05-16 12:50:00|21.85|19.85|21.92|19.92|21.93|19.93|21.81|19.81|0
1747400100000|2025-05-16 12:55:00|21.91|19.91|21.98|19.98|22.01|20.01|21.9|19.9|0
1747400400000|2025-05-16 13:00:00|21.99|19.99|22.04|20.04|22.14|20.14|21.98|19.98|0
1747400700000|2025-05-16 13:05:00|22.05|20.05|21.97|19.97|22.05|20.05|21.92|19.92|0
1747401000000|2025-05-16 13:10:00|21.96|19.96|21.91|19.91|21.98|19.98|21.86|19.86|0
1747401300000|2025-05-16 13:15:00|21.9|19.9|21.8|19.8|21.9|19.9|21.74|19.74|0
1747401600000|2025-05-16 13:20:00|21.81|19.81|22.17|19.57|22.18|19.93|21.8|19.57|0
1747401900000|2025-05-16 13:25:00|22.27|19.67|22.32|19.72|22.47|19.87|22.02|19.42|0
1747402200000|2025-05-16 13:30:00|22.29|19.69|22.35|20.35|22.4|20.4|22.16|19.69|0
1747402500000|2025-05-16 13:35:00|22.34|20.34|22.22|20.22|22.39|20.39|22.13|20.13|0
1747402800000|2025-05-16 13:40:00|22.24|20.24|22.42|20.42|22.55|20.55|22.15|20.15|0
1747403100000|2025-05-16 13:45:00|22.41|20.41|22.07|20.07|22.44|20.44|22.07|20.07|0
1747403400000|2025-05-16 13:50:00|22.06|20.06|22.12|20.12|22.13|20.13|21.97|19.97|0
1747403700000|2025-05-16 13:55:00|22.13|20.13|22|20|22.13|20.13|21.88|19.88|0
1747404000000|2025-05-16 14:00:00|21.91|19.91|21.95|19.95|23.35|21.35|21.91|19.91|0
1747404300000|2025-05-16 14:05:00|21.93|19.93|22.09|20.09|22.22|20.22|21.86|19.86|0
1747404600000|2025-05-16 14:10:00|22.1|20.1|22.15|20.15|22.26|20.26|22|20|0
1747404900000|2025-05-16 14:15:00|22.14|20.14|21.86|19.86|22.21|20.21|21.83|19.83|0
1747405200000|2025-05-16 14:20:00|21.85|19.85|22.03|20.03|22.11|20.11|21.85|19.85|0
1747405500000|2025-05-16 14:25:00|22.02|20.02|22.16|20.16|22.16|20.16|21.84|19.84|0
1747405800000|2025-05-16 14:30:00|22.17|20.17|22.3|20.3|22.37|20.37|22.17|20.17|0
1747406100000|2025-05-16 14:35:00|22.31|20.31|22.42|20.42|22.45|20.45|22.31|20.31|0
1747406400000|2025-05-16 14:40:00|22.41|20.41|22.8|20.8|22.87|20.87|22.39|20.39|0
1747406700000|2025-05-16 14:45:00|22.75|20.75|22.53|20.53|22.82|20.82|22.51|20.51|0
1747407000000|2025-05-16 14:50:00|22.51|20.51|22.39|20.39|22.53|20.53|22.37|20.37|0
1747407300000|2025-05-16 14:55:00|22.36|20.36|22.45|20.45|22.5|20.5|22.24|20.24|0
1747407600000|2025-05-16 15:00:00|22.43|20.43|22.36|20.36|22.43|20.43|22.28|20.28|0
1747407900000|2025-05-16 15:05:00|22.37|20.37|22.33|20.33|22.42|20.42|22.22|20.22|0
1747408200000|2025-05-16 15:10:00|22.35|20.35|22.19|20.19|22.35|20.35|22.12|20.12|0
1747408500000|2025-05-16 15:15:00|22.2|20.2|22.2|20.2|22.32|20.32|22.13|20.13|0
1747408800000|2025-05-16 15:20:00|22.19|20.19|22.29|20.29|22.39|20.39|22.17|20.17|0
1747409100000|2025-05-16 15:25:00|22.28|20.28|22.16|20.16|22.3|20.3|22.09|20.09|0
1747409400000|2025-05-16 15:30:00|22.15|20.15|21.91|19.91|22.16|20.16|21.88|19.88|0
1747409700000|2025-05-16 15:35:00|21.9|19.9|21.95|19.95|22.05|20.05|21.89|19.89|0
1747410000000|2025-05-16 15:40:00|21.94|19.94|21.79|19.79|21.98|19.98|21.71|19.71|0
1747410300000|2025-05-16 15:45:00|21.78|19.78|21.91|19.91|21.96|19.96|21.77|19.77|0
1747410600000|2025-05-16 15:50:00|21.9|19.9|21.9|19.9|22.05|20.05|21.85|19.85|0
1747410900000|2025-05-16 15:55:00|21.89|19.89|21.99|19.99|22.07|20.07|21.89|19.89|0
1747411200000|2025-05-16 16:00:00|22.01|20.01|21.82|19.82|22.05|20.05|21.77|19.77|0
1747411500000|2025-05-16 16:05:00|21.81|19.81|21.76|19.76|21.85|19.85|21.73|19.73|0
1747411800000|2025-05-16 16:10:00|21.77|19.77|21.66|19.66|21.82|19.82|21.61|19.61|0
1747412100000|2025-05-16 16:15:00|21.65|19.65|21.56|19.56|21.67|19.67|21.49|19.49|0
1747412400000|2025-05-16 16:20:00|21.57|19.57|21.59|19.59|21.67|19.67|21.47|19.47|0
1747412700000|2025-05-16 16:25:00|21.57|19.57|21.57|19.57|21.63|19.63|21.5|19.5|0
1747413000000|2025-05-16 16:30:00|21.56|19.56|21.62|19.62|21.65|19.65|21.49|19.49|0
1747413300000|2025-05-16 16:35:00|21.61|19.61|21.57|19.57|21.64|19.64|21.53|19.53|0
1747413600000|2025-05-16 16:40:00|21.59|19.59|21.51|19.51|21.62|19.62|21.5|19.5|0
1747413900000|2025-05-16 16:45:00|21.5|19.5|21.65|19.65|21.67|19.67|21.49|19.49|0
1747414200000|2025-05-16 16:50:00|21.64|19.64|21.44|19.44|21.64|19.64|21.43|19.43|0
1747414500000|2025-05-16 16:55:00|21.43|19.43|21.54|19.54|21.54|19.54|21.39|19.39|0
1747414800000|2025-05-16 17:00:00|21.55|19.55|21.45|19.45|21.6|19.6|21.41|19.41|0
1747415100000|2025-05-16 17:05:00|21.37|19.37|21.43|19.43|21.47|19.47|21.31|19.31|0
1747415400000|2025-05-16 17:10:00|21.42|19.42|21.41|19.41|21.55|19.55|21.4|19.4|0
1747415700000|2025-05-16 17:15:00|21.4|19.4|21.29|19.29|21.43|19.43|21.23|19.23|0
1747416000000|2025-05-16 17:20:00|21.3|19.3|21.41|19.41|21.42|19.42|21.25|19.25|0
1747416300000|2025-05-16 17:25:00|21.4|19.4|21.42|19.42|21.46|19.46|21.37|19.37|0
1747416600000|2025-05-16 17:30:00|21.41|19.41|21.47|19.47|21.52|19.52|21.38|19.38|0
1747416900000|2025-05-16 17:35:00|21.46|19.46|21.53|19.53|21.53|19.53|21.44|19.44|0
1747417200000|2025-05-16 17:40:00|21.51|19.51|21.47|19.47|21.55|19.55|21.4|19.4|0
1747417500000|2025-05-16 17:45:00|21.5|19.5|21.55|19.55|21.59|19.59|21.45|19.45|0
1747417800000|2025-05-16 17:50:00|21.53|19.53|21.78|19.78|21.79|19.79|21.49|19.49|0
1747418100000|2025-05-16 17:55:00|21.77|19.77|21.77|19.77|21.85|19.85|21.71|19.71|0
1747418400000|2025-05-16 18:00:00|21.78|19.78|21.67|19.67|21.83|19.83|21.64|19.64|0
1747418700000|2025-05-16 18:05:00|21.66|19.66|21.69|19.69|21.78|19.78|21.65|19.65|0
1747419000000|2025-05-16 18:10:00|21.7|19.7|21.54|19.54|21.72|19.72|21.48|19.48|0
1747419300000|2025-05-16 18:15:00|21.55|19.55|21.54|19.54|21.65|19.65|21.48|19.48|0
1747419600000|2025-05-16 18:20:00|21.55|19.55|21.6|19.6|21.62|19.62|21.52|19.52|0
1747419900000|2025-05-16 18:25:00|21.61|19.61|21.57|19.57|21.66|19.66|21.52|19.52|0
1747420200000|2025-05-16 18:30:00|21.56|19.56|21.48|19.48|21.61|19.61|21.46|19.46|0
1747420500000|2025-05-16 18:35:00|21.49|19.49|21.49|19.49|21.54|19.54|21.44|19.44|0
1747420800000|2025-05-16 18:40:00|21.47|19.47|21.47|19.47|21.56|19.56|21.35|19.35|0
1747421100000|2025-05-16 18:45:00|21.45|19.45|21.5|19.5|21.56|19.56|21.4|19.4|0
1747421400000|2025-05-16 18:50:00|21.51|19.51|21.4|19.4|21.54|19.54|21.36|19.36|0
1747421700000|2025-05-16 18:55:00|21.41|19.41|21.66|19.66|21.69|19.69|21.35|19.35|0
1747422000000|2025-05-16 19:00:00|21.65|19.65|21.6|19.6|21.69|19.69|21.56|19.56|0
1747422300000|2025-05-16 19:05:00|21.59|19.59|21.49|19.49|21.59|19.59|21.34|19.34|0
1747422600000|2025-05-16 19:10:00|21.5|19.5|21.57|19.57|21.62|19.62|21.49|19.49|0
1747422900000|2025-05-16 19:15:00|21.56|19.56|21.6|19.6|21.67|19.67|21.55|19.55|0
1747423200000|2025-05-16 19:20:00|21.61|19.61|21.79|19.79|21.82|19.82|21.6|19.6|0
1747423500000|2025-05-16 19:25:00|21.76|19.76|21.82|19.82|21.84|19.84|21.71|19.71|0
1747423800000|2025-05-16 19:30:00|21.84|19.84|21.82|19.82|21.85|19.85|21.72|19.72|0
1747424100000|2025-05-16 19:35:00|21.81|19.81|21.82|19.82|21.94|19.94|21.77|19.77|0
1747424400000|2025-05-16 19:40:00|21.83|19.83|21.77|19.77|21.92|19.92|21.76|19.76|0
1747424700000|2025-05-16 19:45:00|21.78|19.78|21.64|19.64|21.86|19.86|21.52|19.52|0
1747425000000|2025-05-16 19:50:00|21.68|19.68|21.66|19.66|21.71|19.71|21.5|19.5|0
1747425300000|2025-05-16 19:55:00|21.59|19.59|21.47|19.47|21.73|19.73|21.42|19.42|0
1747425600000|2025-05-16 20:00:00|21.57|19.57|21.56|19.56|21.66|19.66|21.52|19.52|0
1747425900000|2025-05-16 20:05:00|21.57|19.57|21.73|19.73|21.74|19.74|21.57|19.57|0
1747426200000|2025-05-16 20:10:00|21.72|19.72|21.65|19.65|21.74|19.74|21.62|19.62|0
1747613700000|2025-05-19 00:15:00|24.47|22.47|24.46|22.46|24.48|22.48|24.45|22.45|0
1747614000000|2025-05-19 00:20:00|24.47|22.47|24.53|22.53|24.57|22.57|24.34|22.34|0
1747614300000|2025-05-19 00:25:00|24.49|22.49|24.67|22.67|24.74|22.74|24.49|22.49|0
1747614600000|2025-05-19 00:30:00|24.68|22.68|24.97|22.97|24.99|22.99|24.68|22.68|0
1747614900000|2025-05-19 00:35:00|24.96|22.96|25|23|25|23|24.82|22.82|0
1747615200000|2025-05-19 00:40:00|25.01|23.01|24.88|22.88|25.05|23.05|24.88|22.88|0
1747615500000|2025-05-19 00:45:00|24.89|22.89|24.71|22.71|25.08|23.08|24.69|22.69|0
1747615800000|2025-05-19 00:50:00|24.7|22.7|24.68|22.68|24.76|22.76|24.66|22.66|0
1747616100000|2025-05-19 00:55:00|24.66|22.66|24.65|22.65|24.71|22.71|24.61|22.61|0
1747616400000|2025-05-19 01:00:00|24.66|22.66|24.66|22.66|24.73|22.73|24.62|22.62|0
1747616700000|2025-05-19 01:05:00|24.67|22.67|24.7|22.7|24.72|22.72|24.63|22.63|0
1747617000000|2025-05-19 01:10:00|24.69|22.69|24.72|22.72|24.78|22.78|24.68|22.68|0
1747617300000|2025-05-19 01:15:00|24.71|22.71|24.61|22.61|24.82|22.82|24.6|22.6|0
1747617600000|2025-05-19 01:20:00|24.6|22.6|24.35|22.35|24.64|22.64|24.3|22.3|0
1747617900000|2025-05-19 01:25:00|24.33|22.33|24.44|22.44|24.47|22.47|24.33|22.33|0
1747618200000|2025-05-19 01:30:00|24.43|22.43|24.3|22.3|24.45|22.45|24.28|22.28|0
1747618500000|2025-05-19 01:35:00|24.31|22.31|24.4|22.4|24.46|22.46|24.25|22.25|0
1747618800000|2025-05-19 01:40:00|24.41|22.41|24.47|22.47|24.5|22.5|24.4|22.4|0
1747619100000|2025-05-19 01:45:00|24.49|22.49|24.46|22.46|24.51|22.51|24.43|22.43|0
1747619400000|2025-05-19 01:50:00|24.47|22.47|24.43|22.43|24.48|22.48|24.38|22.38|0
1747619700000|2025-05-19 01:55:00|24.38|22.38|24.43|22.43|24.43|22.43|24.35|22.35|0
1747620000000|2025-05-19 02:00:00|24.46|22.46|24.5|22.5|24.64|22.64|24.44|22.44|0
1747620300000|2025-05-19 02:05:00|24.52|22.52|24.53|22.53|24.61|22.61|24.49|22.49|0
1747620600000|2025-05-19 02:10:00|24.57|22.57|24.57|22.57|24.63|22.63|24.53|22.53|0
1747620900000|2025-05-19 02:15:00|24.56|22.56|24.56|22.56|24.6|22.6|24.51|22.51|0
1747621200000|2025-05-19 02:20:00|24.57|22.57|24.43|22.43|24.58|22.58|24.36|22.36|0
1747621500000|2025-05-19 02:25:00|24.44|22.44|24.43|22.43|24.44|22.44|24.37|22.37|0
1747621800000|2025-05-19 02:30:00|24.42|22.42|24.17|22.17|24.45|22.45|24.16|22.16|0
1747622100000|2025-05-19 02:35:00|24.19|22.19|24.28|22.28|24.32|22.32|24.16|22.16|0
1747622400000|2025-05-19 02:40:00|24.27|22.27|24.3|22.3|24.36|22.36|24.22|22.22|0
1747622700000|2025-05-19 02:45:00|24.31|22.31|24.55|22.55|24.58|22.58|24.31|22.31|0
1747623000000|2025-05-19 02:50:00|24.54|22.54|24.52|22.52|24.56|22.56|24.49|22.49|0
1747623300000|2025-05-19 02:55:00|24.53|22.53|24.64|22.64|24.64|22.64|24.52|22.52|0
1747623600000|2025-05-19 03:00:00|24.65|22.65|24.77|22.77|24.8|22.8|24.63|22.63|0
1747623900000|2025-05-19 03:05:00|24.78|22.78|24.75|22.75|24.8|22.8|24.73|22.73|0
1747624200000|2025-05-19 03:10:00|24.73|22.73|24.97|22.97|25.01|23.01|24.73|22.73|0
1747624500000|2025-05-19 03:15:00|25|23|24.97|22.97|25.01|23.01|24.92|22.92|0
1747624800000|2025-05-19 03:20:00|24.96|22.96|25.27|23.27|25.29|23.29|24.92|22.92|0
1747625100000|2025-05-19 03:25:00|25.26|23.26|25.21|23.21|25.26|23.26|25.08|23.08|0
1747625400000|2025-05-19 03:30:00|25.22|23.22|25.24|23.24|25.33|23.33|25.2|23.2|0
1747625700000|2025-05-19 03:35:00|25.23|23.23|25.45|23.45|25.48|23.48|25.23|23.23|0
1747626000000|2025-05-19 03:40:00|25.44|23.44|25.75|23.75|25.75|23.75|25.42|23.42|0
1747626300000|2025-05-19 03:45:00|25.74|23.74|25.72|23.72|25.79|23.79|25.68|23.68|0
1747626600000|2025-05-19 03:50:00|25.73|23.73|25.7|23.7|25.84|23.84|25.66|23.66|0
1747626900000|2025-05-19 03:55:00|25.71|23.71|25.77|23.77|25.85|23.85|25.69|23.69|0
1747627200000|2025-05-19 04:00:00|25.76|23.76|25.74|23.74|25.85|23.85|25.72|23.72|0
1747627500000|2025-05-19 04:05:00|25.75|23.75|25.62|23.62|25.78|23.78|25.55|23.55|0
1747627800000|2025-05-19 04:10:00|25.61|23.61|25.59|23.59|25.7|23.7|25.55|23.55|0
1747628100000|2025-05-19 04:15:00|25.6|23.6|25.63|23.63|25.65|23.65|25.57|23.57|0
1747628400000|2025-05-19 04:20:00|25.64|23.64|25.57|23.57|25.66|23.66|25.56|23.56|0
1747628700000|2025-05-19 04:25:00|25.58|23.58|25.74|23.74|25.78|23.78|25.58|23.58|0
1747629000000|2025-05-19 04:30:00|25.73|23.73|25.64|23.64|25.77|23.77|25.6|23.6|0
1747629300000|2025-05-19 04:35:00|25.63|23.63|25.59|23.59|25.65|23.65|25.57|23.57|0
1747629600000|2025-05-19 04:40:00|25.6|23.6|25.58|23.58|25.63|23.63|25.57|23.57|0
1747629900000|2025-05-19 04:45:00|25.6|23.6|25.54|23.54|25.66|23.66|25.54|23.54|0
1747630200000|2025-05-19 04:50:00|25.53|23.53|25.61|23.61|25.62|23.62|25.52|23.52|0
1747630500000|2025-05-19 04:55:00|25.62|23.62|25.71|23.71|25.74|23.74|25.61|23.61|0
1747630800000|2025-05-19 05:00:00|25.7|23.7|25.69|23.69|25.73|23.73|25.64|23.64|0
1747631100000|2025-05-19 05:05:00|25.68|23.68|25.75|23.75|25.85|23.85|25.64|23.64|0
1747631400000|2025-05-19 05:10:00|25.73|23.73|25.69|23.69|25.74|23.74|25.63|23.63|0
1747631700000|2025-05-19 05:15:00|25.7|23.7|25.67|23.67|25.77|23.77|25.66|23.66|0
1747632000000|2025-05-19 05:20:00|25.66|23.66|25.74|23.74|25.75|23.75|25.63|23.63|0
1747632300000|2025-05-19 05:25:00|25.76|23.76|25.56|23.56|25.77|23.77|25.52|23.52|0
1747632600000|2025-05-19 05:30:00|25.54|23.54|25.67|23.67|25.71|23.71|25.54|23.54|0
1747632900000|2025-05-19 05:35:00|25.66|23.66|25.63|23.63|25.69|23.69|25.61|23.61|0
1747633200000|2025-05-19 05:40:00|25.64|23.64|25.48|23.48|25.64|23.64|25.44|23.44|0
1747633500000|2025-05-19 05:45:00|25.5|23.5|25.45|23.45|25.59|23.59|25.44|23.44|0
1747633800000|2025-05-19 05:50:00|25.46|23.46|25.28|23.28|25.53|23.53|25.26|23.26|0
1747634100000|2025-05-19 05:55:00|25.3|23.3|25.29|23.29|25.4|23.4|25.26|23.26|0
1747634400000|2025-05-19 06:00:00|25.28|23.28|25.08|23.08|25.39|23.39|25.08|23.08|0
1747634700000|2025-05-19 06:05:00|25.1|23.1|24.98|22.98|25.16|23.16|24.95|22.95|0
1747635000000|2025-05-19 06:10:00|24.97|22.97|25.01|23.01|25.15|23.15|24.97|22.97|0
1747635300000|2025-05-19 06:15:00|25.03|23.03|25.13|23.13|25.14|23.14|24.96|22.96|0
1747635600000|2025-05-19 06:20:00|25.14|23.14|25.15|23.15|25.21|23.21|25.06|23.06|0
1747635900000|2025-05-19 06:25:00|25.14|23.14|25.28|23.28|25.37|23.37|25.14|23.14|0
1747636200000|2025-05-19 06:30:00|25.26|23.26|25.36|23.36|25.45|23.45|25.25|23.25|0
1747636500000|2025-05-19 06:35:00|25.35|23.35|25.46|23.46|25.53|23.53|25.3|23.3|0
1747636800000|2025-05-19 06:40:00|25.45|23.45|25.57|23.57|25.64|23.64|25.4|23.4|0
1747637100000|2025-05-19 06:45:00|25.56|23.56|25.56|23.56|25.75|23.75|25.55|23.55|0
1747637400000|2025-05-19 06:50:00|25.55|23.55|25.55|23.55|25.62|23.62|25.51|23.51|0
1747637700000|2025-05-19 06:55:00|25.57|23.57|25.8|23.8|25.8|23.8|25.56|23.56|0
1747638000000|2025-05-19 07:00:00|25.78|23.78|25.58|23.58|25.79|23.79|25.43|23.43|0
1747638300000|2025-05-19 07:05:00|25.57|23.57|25.6|23.6|25.68|23.68|25.49|23.49|0
1747638600000|2025-05-19 07:10:00|25.59|23.59|25.61|23.61|25.69|23.69|25.5|23.5|0
1747638900000|2025-05-19 07:15:00|25.64|23.64|25.44|23.44|25.77|23.77|25.4|23.4|0
1747639200000|2025-05-19 07:20:00|25.46|23.46|25.33|23.33|25.46|23.46|25.3|23.3|0
1747639500000|2025-05-19 07:25:00|25.32|23.32|25.29|23.29|25.39|23.39|25.23|23.23|0
1747639800000|2025-05-19 07:30:00|25.31|23.31|25.3|23.3|25.36|23.36|25.25|23.25|0
1747640100000|2025-05-19 07:35:00|25.31|23.31|25.31|23.31|25.36|23.36|25.25|23.25|0
1747640400000|2025-05-19 07:40:00|25.3|23.3|25.29|23.29|25.37|23.37|24.98|22.98|0
1747640700000|2025-05-19 07:45:00|25.3|23.3|25.23|23.23|25.36|23.36|25.21|23.21|0
1747641000000|2025-05-19 07:50:00|25.22|23.22|24.95|22.95|25.28|23.28|24.88|22.88|0
1747641300000|2025-05-19 07:55:00|24.93|22.93|25.16|23.16|25.16|23.16|24.91|22.91|0
1747641600000|2025-05-19 08:00:00|25.15|23.15|25.29|23.29|25.33|23.33|25.14|23.14|0
1747641900000|2025-05-19 08:05:00|25.32|23.32|25.42|23.42|25.55|23.55|25.19|23.19|0
1747642200000|2025-05-19 08:10:00|25.36|23.36|25.44|23.44|25.5|23.5|25.36|23.36|0
1747642500000|2025-05-19 08:15:00|25.48|23.48|25.45|23.45|25.52|23.52|25.4|23.4|0
1747642800000|2025-05-19 08:20:00|25.47|23.47|25.43|23.43|25.5|23.5|25.33|23.33|0
1747643100000|2025-05-19 08:25:00|25.39|23.39|25.67|23.67|25.69|23.69|25.37|23.37|0
1747643400000|2025-05-19 08:30:00|25.65|23.65|25.73|23.73|25.84|23.84|25.62|23.62|0
1747643700000|2025-05-19 08:35:00|25.72|23.72|25.73|23.73|25.81|23.81|25.62|23.62|0
1747644000000|2025-05-19 08:40:00|25.75|23.75|25.81|23.81|25.91|23.91|25.71|23.71|0
1747644300000|2025-05-19 08:45:00|25.82|23.82|25.77|23.77|25.91|23.91|25.7|23.7|0
1747644600000|2025-05-19 08:50:00|25.76|23.76|25.62|23.62|25.8|23.8|25.62|23.62|0
1747644900000|2025-05-19 08:55:00|25.61|23.61|25.68|23.68|25.71|23.71|25.61|23.61|0
1747645200000|2025-05-19 09:00:00|25.69|23.69|25.88|23.88|25.96|23.96|25.69|23.69|0
1747645500000|2025-05-19 09:05:00|25.89|23.89|25.91|23.91|25.96|23.96|25.83|23.83|0
1747645800000|2025-05-19 09:10:00|25.92|23.92|25.82|23.82|25.98|23.98|25.75|23.75|0
1747646100000|2025-05-19 09:15:00|25.81|23.81|25.79|23.79|25.87|23.87|25.77|23.77|0
1747646400000|2025-05-19 09:20:00|25.78|23.78|25.7|23.7|25.79|23.79|25.64|23.64|0
1747646700000|2025-05-19 09:25:00|25.69|23.69|25.54|23.54|25.72|23.72|25.53|23.53|0
1747647000000|2025-05-19 09:30:00|25.55|23.55|25.54|23.54|25.63|23.63|25.5|23.5|0
1747647300000|2025-05-19 09:35:00|25.55|23.55|25.54|23.54|25.58|23.58|25.49|23.49|0
1747647600000|2025-05-19 09:40:00|25.53|23.53|25.54|23.54|25.65|23.65|25.49|23.49|0
1747647900000|2025-05-19 09:45:00|25.57|23.57|25.63|23.63|25.68|23.68|25.52|23.52|0
1747648200000|2025-05-19 09:50:00|25.65|23.65|25.74|23.74|25.77|23.77|25.62|23.62|0
1747648500000|2025-05-19 09:55:00|25.75|23.75|25.67|23.67|25.76|23.76|25.65|23.65|0
1747648800000|2025-05-19 10:00:00|25.68|23.68|25.84|23.84|25.86|23.86|25.63|23.63|0
1747649100000|2025-05-19 10:05:00|25.85|23.85|25.89|23.89|25.91|23.91|25.8|23.8|0
1747649400000|2025-05-19 10:10:00|25.9|23.9|25.94|23.94|26.01|24.01|25.86|23.86|0
1747649700000|2025-05-19 10:15:00|25.96|23.96|25.92|23.92|25.98|23.98|25.79|23.79|0
1747650000000|2025-05-19 10:20:00|25.93|23.93|25.76|23.76|25.97|23.97|25.76|23.76|0
1747650300000|2025-05-19 10:25:00|25.77|23.77|25.71|23.71|25.8|23.8|25.6|23.6|0
1747650600000|2025-05-19 10:30:00|25.72|23.72|25.7|23.7|25.79|23.79|25.65|23.65|0
1747650900000|2025-05-19 10:35:00|25.72|23.72|25.53|23.53|25.72|23.72|25.49|23.49|0
1747651200000|2025-05-19 10:40:00|25.51|23.51|25.29|23.29|25.54|23.54|25.28|23.28|0
1747651500000|2025-05-19 10:45:00|25.3|23.3|25.2|23.2|25.3|23.3|25.17|23.17|0
1747651800000|2025-05-19 10:50:00|25.18|23.18|25.13|23.13|25.18|23.18|25.05|23.05|0
1747652100000|2025-05-19 10:55:00|25.12|23.12|25.23|23.23|25.29|23.29|25.09|23.09|0
1747652400000|2025-05-19 11:00:00|25.21|23.21|25.15|23.15|25.28|23.28|25.13|23.13|0
1747652700000|2025-05-19 11:05:00|25.14|23.14|25.08|23.08|25.18|23.18|25.03|23.03|0
1747653000000|2025-05-19 11:10:00|25.09|23.09|25.27|23.27|25.27|23.27|25.09|23.09|0
1747653300000|2025-05-19 11:15:00|25.25|23.25|25.17|23.17|25.34|23.34|25.17|23.17|0
1747653600000|2025-05-19 11:20:00|25.16|23.16|25.16|23.16|25.2|23.2|25.05|23.05|0
1747653900000|2025-05-19 11:25:00|25.15|23.15|25.14|23.14|25.16|23.16|25.05|23.05|0
1747654200000|2025-05-19 11:30:00|25.23|23.23|25.3|23.3|25.39|23.39|25.23|23.23|0
1747654500000|2025-05-19 11:35:00|25.31|23.31|25.38|23.38|25.41|23.41|25.3|23.3|0
1747654800000|2025-05-19 11:40:00|25.4|23.4|25.33|23.33|25.42|23.42|25.32|23.32|0
1747655100000|2025-05-19 11:45:00|25.35|23.35|25|23|25.35|23.35|25|23|0
1747655400000|2025-05-19 11:50:00|24.99|22.99|24.78|22.78|25|23|24.78|22.78|0
1747655700000|2025-05-19 11:55:00|24.79|22.79|24.88|22.88|24.89|22.89|24.76|22.76|0
1747656000000|2025-05-19 12:00:00|24.86|22.86|24.75|22.75|24.89|22.89|24.71|22.71|0
1747656300000|2025-05-19 12:05:00|24.76|22.76|24.84|22.84|24.89|22.89|24.74|22.74|0
1747656600000|2025-05-19 12:10:00|24.86|22.86|24.9|22.9|24.96|22.96|24.75|22.75|0
1747656900000|2025-05-19 12:15:00|24.89|22.89|25|23|25.02|23.02|24.86|22.86|0
1747657200000|2025-05-19 12:20:00|25.01|23.01|25.06|23.06|25.12|23.12|24.97|22.97|0
1747657500000|2025-05-19 12:25:00|25.07|23.07|25.09|23.09|25.12|23.12|25.03|23.03|0
1747657800000|2025-05-19 12:30:00|25.1|23.1|25.19|23.19|25.2|23.2|24.96|22.96|0
1747658100000|2025-05-19 12:35:00|25.17|23.17|25.08|23.08|25.25|23.25|25.08|23.08|0
1747658400000|2025-05-19 12:40:00|25.07|23.07|24.94|22.94|25.12|23.12|24.89|22.89|0
1747658700000|2025-05-19 12:45:00|24.96|22.96|24.85|22.85|25|23|24.84|22.84|0
1747659000000|2025-05-19 12:50:00|24.87|22.87|24.79|22.79|24.88|22.88|24.71|22.71|0
1747659300000|2025-05-19 12:55:00|24.8|22.8|24.79|22.79|24.83|22.83|24.75|22.75|0
1747659600000|2025-05-19 13:00:00|24.82|22.82|24.79|22.79|24.84|22.84|24.7|22.7|0
1747659900000|2025-05-19 13:05:00|24.82|22.82|24.94|22.94|24.99|22.99|24.79|22.79|0
1747660200000|2025-05-19 13:10:00|24.93|22.93|25.28|23.28|25.48|23.48|24.79|22.79|0
1747660500000|2025-05-19 13:15:00|25.33|23.33|25.17|23.17|25.54|23.54|25.08|23.08|0
1747660800000|2025-05-19 13:20:00|25.15|23.15|25.51|22.91|25.52|23.24|25.08|22.9|0
1747661100000|2025-05-19 13:25:00|25.59|22.99|25.35|22.75|25.59|22.99|25.35|22.75|0
1747661400000|2025-05-19 13:30:00|24.98|22.98|24.45|22.45|24.98|22.98|24.37|22.37|0
1747661700000|2025-05-19 13:35:00|24.46|22.46|24.05|22.05|24.57|22.57|24.03|22.03|0
1747662000000|2025-05-19 13:40:00|24.08|22.08|23.74|21.74|24.08|22.08|23.64|21.64|0
1747662300000|2025-05-19 13:45:00|23.75|21.75|23.39|21.39|23.87|21.87|23.28|21.28|0
1747662600000|2025-05-19 13:50:00|23.38|21.38|23.37|21.37|23.52|21.52|23.28|21.28|0
1747662900000|2025-05-19 13:55:00|23.35|21.35|23.34|21.34|23.49|21.49|23.23|21.23|0
1747663200000|2025-05-19 14:00:00|23.37|21.37|23.01|21.01|23.42|21.42|22.94|20.94|0
1747663500000|2025-05-19 14:05:00|23.02|21.02|22.8|20.8|23.13|21.13|17.11|15.11|0
1747663800000|2025-05-19 14:10:00|22.81|20.81|22.85|20.85|22.96|20.96|22.74|20.74|0
1747664100000|2025-05-19 14:15:00|22.82|20.82|22.6|20.6|22.83|20.83|22.48|20.48|0
1747664400000|2025-05-19 14:20:00|22.59|20.59|22.74|20.74|22.84|20.84|22.58|20.58|0
1747664700000|2025-05-19 14:25:00|22.76|20.76|22.93|20.93|23.21|21.21|22.75|20.75|0
1747665000000|2025-05-19 14:30:00|22.92|20.92|22.89|20.89|23.14|21.14|22.84|20.84|0
1747665300000|2025-05-19 14:35:00|22.91|20.91|22.8|20.8|22.94|20.94|22.69|20.69|0
1747665600000|2025-05-19 14:40:00|22.81|20.81|22.86|20.86|22.95|20.95|22.71|20.71|0
1747665900000|2025-05-19 14:45:00|22.87|20.87|23.02|21.02|23.12|21.12|22.78|20.78|0
1747666200000|2025-05-19 14:50:00|23.04|21.04|22.91|20.91|23.19|21.19|22.77|20.77|0
1747666500000|2025-05-19 14:55:00|22.92|20.92|23|21|23.06|21.06|22.89|20.89|0
1747666800000|2025-05-19 15:00:00|23.02|21.02|22.73|20.73|23.06|21.06|22.72|20.72|0
1747667100000|2025-05-19 15:05:00|22.72|20.72|22.75|20.75|22.96|20.96|22.65|20.65|0
1747667400000|2025-05-19 15:10:00|22.76|20.76|22.72|20.72|22.85|20.85|22.68|20.68|0
1747667700000|2025-05-19 15:15:00|22.73|20.73|22.69|20.69|22.83|20.83|22.64|20.64|0
1747668000000|2025-05-19 15:20:00|22.7|20.7|22.68|20.68|22.83|20.83|22.67|20.67|0
1747668300000|2025-05-19 15:25:00|22.69|20.69|22.78|20.78|22.8|20.8|22.66|20.66|0
1747668600000|2025-05-19 15:30:00|22.77|20.77|22.67|20.67|22.81|20.81|22.51|20.51|0
1747668900000|2025-05-19 15:35:00|22.66|20.66|22.48|20.48|22.68|20.68|22.38|20.38|0
1747669200000|2025-05-19 15:40:00|22.47|20.47|22.31|20.31|22.47|20.47|22.16|20.16|0
1747669500000|2025-05-19 15:45:00|22.33|20.33|22.51|20.51|22.54|20.54|22.25|20.25|0
1747669800000|2025-05-19 15:50:00|22.52|20.52|22.52|20.52|22.63|20.63|22.46|20.46|0
1747670100000|2025-05-19 15:55:00|22.53|20.53|22.49|20.49|22.62|20.62|22.42|20.42|0
1747670400000|2025-05-19 16:00:00|22.47|20.47|22.43|20.43|22.51|20.51|22.38|20.38|0
1747670700000|2025-05-19 16:05:00|22.46|20.46|22.46|20.46|22.54|20.54|22.38|20.38|0
1747671000000|2025-05-19 16:10:00|22.47|20.47|22.28|20.28|22.48|20.48|22.2|20.2|0
1747671300000|2025-05-19 16:15:00|22.27|20.27|22.39|20.39|22.39|20.39|22.18|20.18|0
1747671600000|2025-05-19 16:20:00|22.4|20.4|22.3|20.3|22.41|20.41|22.26|20.26|0
1747671900000|2025-05-19 16:25:00|22.29|20.29|22.05|20.05|22.32|20.32|22.05|20.05|0
1747672200000|2025-05-19 16:30:00|22.06|20.06|22.18|20.18|22.24|20.24|22.02|20.02|0
1747672500000|2025-05-19 16:35:00|22.19|20.19|22.17|20.17|22.23|20.23|22.12|20.12|0
1747672800000|2025-05-19 16:40:00|22.16|20.16|22.23|20.23|22.32|20.32|22.15|20.15|0
1747673100000|2025-05-19 16:45:00|22.24|20.24|22.1|20.1|22.29|20.29|22.05|20.05|0
1747673400000|2025-05-19 16:50:00|22.09|20.09|21.88|19.88|22.16|20.16|21.88|19.88|0
1747673700000|2025-05-19 16:55:00|21.89|19.89|22|20|22.02|20.02|21.83|19.83|0
1747674000000|2025-05-19 17:00:00|22.01|20.01|21.85|19.85|22.05|20.05|21.79|19.79|0
1747674300000|2025-05-19 17:05:00|21.83|19.83|21.69|19.69|21.86|19.86|21.66|19.66|0
1747674600000|2025-05-19 17:10:00|21.7|19.7|21.78|19.78|21.83|19.83|21.69|19.69|0
1747674900000|2025-05-19 17:15:00|21.75|19.75|21.83|19.83|21.88|19.88|21.74|19.74|0
1747675200000|2025-05-19 17:20:00|21.84|19.84|21.79|19.79|21.85|19.85|21.74|19.74|0
1747675500000|2025-05-19 17:25:00|21.78|19.78|21.82|19.82|21.84|19.84|21.64|19.64|0
1747675800000|2025-05-19 17:30:00|21.83|19.83|21.74|19.74|22.04|20.04|21.72|19.72|0
1747676100000|2025-05-19 17:35:00|21.77|19.77|21.91|19.91|21.94|19.94|21.73|19.73|0
1747676400000|2025-05-19 17:40:00|21.92|19.92|21.95|19.95|22|20|21.85|19.85|0
1747676700000|2025-05-19 17:45:00|21.94|19.94|22.1|20.1|22.12|20.12|21.94|19.94|0
1747677000000|2025-05-19 17:50:00|22.11|20.11|22.12|20.12|22.19|20.19|22.03|20.03|0
1747677300000|2025-05-19 17:55:00|22.13|20.13|22.11|20.11|22.2|20.2|22.06|20.06|0
1747677600000|2025-05-19 18:00:00|22.13|20.13|22.15|20.15|22.22|20.22|22.09|20.09|0
1747677900000|2025-05-19 18:05:00|22.14|20.14|22.17|20.17|22.25|20.25|22.11|20.11|0
1747678200000|2025-05-19 18:10:00|22.18|20.18|22.21|20.21|22.3|20.3|22.15|20.15|0
1747678500000|2025-05-19 18:15:00|22.2|20.2|22.69|20.69|22.8|20.8|22.2|20.2|0
1747678800000|2025-05-19 18:20:00|22.7|20.7|22.55|20.55|22.72|20.72|22.54|20.54|0
1747679100000|2025-05-19 18:25:00|22.54|20.54|22.47|20.47|22.54|20.54|22.37|20.37|0
1747679400000|2025-05-19 18:30:00|22.46|20.46|22.41|20.41|22.5|20.5|22.37|20.37|0
1747679700000|2025-05-19 18:35:00|22.4|20.4|22.22|20.22|22.41|20.41|22.18|20.18|0
1747680000000|2025-05-19 18:40:00|22.21|20.21|22.24|20.24|22.27|20.27|22.12|20.12|0
1747680300000|2025-05-19 18:45:00|22.26|20.26|22.29|20.29|22.38|20.38|22.17|20.17|0
1747680600000|2025-05-19 18:50:00|22.27|20.27|22.19|20.19|22.37|20.37|22.18|20.18|0
1747680900000|2025-05-19 18:55:00|22.2|20.2|22.21|20.21|22.26|20.26|22.13|20.13|0
1747681200000|2025-05-19 19:00:00|22.22|20.22|22.23|20.23|22.29|20.29|22.07|20.07|0
1747681500000|2025-05-19 19:05:00|22.24|20.24|22.31|20.31|22.34|20.34|22.12|20.12|0
1747681800000|2025-05-19 19:10:00|22.32|20.32|22.42|20.42|22.44|20.44|22.22|20.22|0
1747682100000|2025-05-19 19:15:00|22.43|20.43|22.57|20.57|22.6|20.6|22.39|20.39|0
1747682400000|2025-05-19 19:20:00|22.58|20.58|22.55|20.55|22.63|20.63|22.47|20.47|0
1747682700000|2025-05-19 19:25:00|22.56|20.56|22.61|20.61|22.75|20.75|22.55|20.55|0
1747683000000|2025-05-19 19:30:00|22.62|20.62|22.53|20.53|22.62|20.62|22.4|20.4|0
1747683300000|2025-05-19 19:35:00|22.54|20.54|22.45|20.45|22.56|20.56|22.42|20.42|0
1747683600000|2025-05-19 19:40:00|22.46|20.46|22.61|20.61|22.64|20.64|22.41|20.41|0
1747683900000|2025-05-19 19:45:00|22.6|20.6|22.34|20.34|22.62|20.62|22.31|20.31|0
1747684200000|2025-05-19 19:50:00|22.35|20.35|22.19|20.19|22.37|20.37|22.14|20.14|0
1747684500000|2025-05-19 19:55:00|22.22|20.22|21.97|19.97|22.3|20.3|21.96|19.96|0
1747684800000|2025-05-19 20:00:00|21.98|19.98|22.29|20.29|22.35|20.35|21.98|19.98|0
1747685100000|2025-05-19 20:05:00|22.3|20.3|22.4|20.4|22.41|20.41|22.25|20.25|0
1747685400000|2025-05-19 20:10:00|22.41|20.41|22.38|20.38|22.5|20.5|22.34|20.34|0
1747685700000|2025-05-19 20:15:00|22.39|20.39|22.42|20.42|22.43|20.43|22.37|20.37|0
1747686000000|2025-05-19 20:20:00|22.41|20.41|22.32|20.32|22.44|20.44|22.29|20.29|0
1747686300000|2025-05-19 20:25:00|22.33|20.33|22.32|20.32|22.34|20.34|22.27|20.27|0
1747686600000|2025-05-19 20:30:00|22.29|20.29|22.32|20.32|22.34|20.34|22.27|20.27|0
1747686900000|2025-05-19 20:35:00|22.31|20.31|22.21|20.21|22.31|20.31|22.17|20.17|0
1747687200000|2025-05-19 20:40:00|22.2|20.2|22.19|20.19|22.23|20.23|22.15|20.15|0
1747687500000|2025-05-19 20:45:00|22.16|20.16|22.15|20.15|22.19|20.19|22.12|20.12|0
1747687800000|2025-05-19 20:50:00|22.16|20.16|22.05|20.05|22.16|20.16|22.03|20.03|0
1747688100000|2025-05-19 20:55:00|22.35|19.75|22.36|19.76|22.39|19.79|22.34|19.74|0
1747688400000|2025-05-19 21:00:00|22.37|19.77|22.39|19.79|22.41|19.81|22.37|19.77|0
1747688700000|2025-05-19 21:05:00|22.4|19.8|22.38|19.78|22.41|19.81|22.38|19.78|0
1747689000000|2025-05-19 21:10:00|22.37|19.77|22.37|19.77|22.37|19.77|22.37|19.77|0
1747689300000|2025-05-19 21:15:00|22.38|19.78|22.38|19.78|22.38|19.78|22.38|19.78|0
1747689600000|2025-05-19 21:20:00|22.37|19.77|22.43|19.83|22.45|19.85|22.37|19.77|0
1747689900000|2025-05-19 21:25:00|22.44|19.84|22.39|19.79|22.47|19.87|22.39|19.79|0
1747690200000|2025-05-19 21:30:00|22.38|19.78|22.35|19.75|22.38|19.78|22.33|19.73|0
1747690500000|2025-05-19 21:35:00|22.37|19.77|22.33|19.73|22.37|19.77|22.33|19.73|0
1747690800000|2025-05-19 21:40:00|22.31|19.71|22.34|19.74|22.34|19.74|22.3|19.7|0
1747691100000|2025-05-19 21:45:00|22.35|19.75|22.37|19.77|22.38|19.78|22.35|19.75|0
1747691400000|2025-05-19 21:50:00|22.34|19.74|22.37|19.77|22.37|19.77|22.33|19.73|0
1747691700000|2025-05-19 21:55:00|22.36|19.76|22.36|19.76|22.38|19.78|22.36|19.76|0
1747692000000|2025-05-19 22:00:00|22.44|19.84|22.44|19.84|22.53|19.93|22.42|19.82|0
1747692300000|2025-05-19 22:05:00|22.43|19.83|22.37|19.77|22.44|19.84|22.33|19.73|0
1747692600000|2025-05-19 22:10:00|22.36|19.76|22.37|19.77|22.41|19.81|22.32|19.72|0
1747692900000|2025-05-19 22:15:00|22.38|19.78|22.37|19.77|22.38|19.78|22.34|19.74|0
1747693200000|2025-05-19 22:20:00|22.36|19.76|22.34|19.74|22.38|19.78|22.3|19.7|0
1747693500000|2025-05-19 22:25:00|22.32|19.72|22.38|19.78|22.38|19.78|22.32|19.72|0
1747693800000|2025-05-19 22:30:00|22.4|19.8|22.39|19.79|22.46|19.86|22.33|19.73|0
1747694100000|2025-05-19 22:35:00|22.4|19.8|22.35|19.75|22.41|19.81|22.34|19.74|0
1747694400000|2025-05-19 22:40:00|22.34|19.74|22.36|19.76|22.39|19.79|22.34|19.74|0
1747694700000|2025-05-19 22:45:00|22.37|19.77|22.36|19.76|22.38|19.78|22.34|19.74|0
1747695000000|2025-05-19 22:50:00|22.38|19.78|22.37|19.77|22.38|19.78|22.36|19.76|0
1747695300000|2025-05-19 22:55:00|22.38|19.78|22.36|19.76|22.38|19.78|22.35|19.75|0
1747695600000|2025-05-19 23:00:00|22.35|19.75|22.38|19.78|22.38|19.78|22.34|19.74|0
1747695900000|2025-05-19 23:05:00|22.37|19.77|22.32|19.72|22.38|19.78|22.3|19.7|0
1747696200000|2025-05-19 23:10:00|22.33|19.73|22.19|19.59|22.33|19.73|22.12|19.52|0
1747696500000|2025-05-19 23:15:00|22.18|19.58|22.12|19.52|22.22|19.62|22.11|19.51|0
1747696800000|2025-05-19 23:20:00|22.15|19.55|22.11|19.51|22.15|19.55|22.08|19.48|0
1747697100000|2025-05-19 23:25:00|22.12|19.52|22.07|19.47|22.12|19.52|22.06|19.46|0
1747697400000|2025-05-19 23:30:00|22.08|19.48|21.84|19.24|22.08|19.48|21.84|19.24|0
1747697700000|2025-05-19 23:35:00|21.86|19.26|21.91|19.31|21.93|19.33|21.86|19.26|0
1747698000000|2025-05-19 23:40:00|21.9|19.3|21.95|19.35|21.96|19.36|21.88|19.28|0
1747698300000|2025-05-19 23:45:00|21.93|19.33|21.94|19.34|21.95|19.35|21.92|19.32|0
1747698600000|2025-05-19 23:50:00|21.93|19.33|22.13|19.53|22.15|19.55|21.91|19.31|0
1747698900000|2025-05-19 23:55:00|22.12|19.52|22.02|19.42|22.12|19.52|22.01|19.41|0
1747699200000|2025-05-20 00:00:00|22.01|19.41|21.96|19.36|22.06|19.46|21.9|19.3|0
1747699500000|2025-05-20 00:05:00|21.95|19.35|21.88|19.28|21.97|19.37|21.87|19.27|0
1747699800000|2025-05-20 00:10:00|21.87|19.27|21.99|19.39|22|19.4|21.85|19.25|0
1747700100000|2025-05-20 00:15:00|22|19.4|21.81|19.81|22|19.84|21.69|19.37|0
1747700400000|2025-05-20 00:20:00|21.82|19.82|21.83|19.83|21.92|19.92|21.74|19.74|0
1747700700000|2025-05-20 00:25:00|21.85|19.85|21.88|19.88|21.9|19.9|21.78|19.78|0
1747701000000|2025-05-20 00:30:00|21.9|19.9|21.78|19.78|21.99|19.99|21.78|19.78|0
1747701300000|2025-05-20 00:35:00|21.79|19.79|21.83|19.83|21.87|19.87|21.77|19.77|0
1747701600000|2025-05-20 00:40:00|21.84|19.84|21.86|19.86|21.93|19.93|21.78|19.78|0
1747701900000|2025-05-20 00:45:00|21.85|19.85|22|20|22|20|21.83|19.83|0
1747702200000|2025-05-20 00:50:00|21.99|19.99|21.97|19.97|22.02|20.02|21.93|19.93|0
1747702500000|2025-05-20 00:55:00|21.98|19.98|22.07|20.07|22.28|20.28|21.94|19.94|0
1747702800000|2025-05-20 01:00:00|22.08|20.08|22.25|20.25|22.34|20.34|22.08|20.08|0
1747703100000|2025-05-20 01:05:00|22.27|20.27|22.36|20.36|22.42|20.42|22.25|20.25|0
1747703400000|2025-05-20 01:10:00|22.37|20.37|22.46|20.46|22.5|20.5|22.33|20.33|0
1747703700000|2025-05-20 01:15:00|22.42|20.42|22.52|20.52|22.52|20.52|22.41|20.41|0
1747704000000|2025-05-20 01:20:00|22.53|20.53|22.47|20.47|22.53|20.53|22.42|20.42|0
1747704300000|2025-05-20 01:25:00|22.48|20.48|22.49|20.49|22.61|20.61|22.46|20.46|0
1747704600000|2025-05-20 01:30:00|22.5|20.5|22.68|20.68|22.71|20.71|22.5|20.5|0
1747704900000|2025-05-20 01:35:00|22.69|20.69|22.71|20.71|22.72|20.72|22.64|20.64|0
1747705200000|2025-05-20 01:40:00|22.72|20.72|22.81|20.81|22.88|20.88|22.67|20.67|0
1747705500000|2025-05-20 01:45:00|22.87|20.87|22.7|20.7|22.87|20.87|22.66|20.66|0
1747705800000|2025-05-20 01:50:00|22.71|20.71|22.6|20.6|22.73|20.73|22.56|20.56|0
1747706100000|2025-05-20 01:55:00|22.61|20.61|22.68|20.68|22.7|20.7|22.6|20.6|0
1747706400000|2025-05-20 02:00:00|22.67|20.67|22.62|20.62|22.69|20.69|22.59|20.59|0
1747706700000|2025-05-20 02:05:00|22.63|20.63|22.68|20.68|22.74|20.74|22.61|20.61|0
1747707000000|2025-05-20 02:10:00|22.7|20.7|22.62|20.62|22.7|20.7|22.56|20.56|0
1747707300000|2025-05-20 02:15:00|22.61|20.61|22.7|20.7|22.76|20.76|22.6|20.6|0
1747707600000|2025-05-20 02:20:00|22.71|20.71|22.52|20.52|22.75|20.75|22.5|20.5|0
1747707900000|2025-05-20 02:25:00|22.5|20.5|22.72|20.72|22.74|20.74|22.49|20.49|0
1747708200000|2025-05-20 02:30:00|22.71|20.71|22.72|20.72|22.79|20.79|22.65|20.65|0
1747708500000|2025-05-20 02:35:00|22.73|20.73|22.67|20.67|22.75|20.75|22.63|20.63|0
1747708800000|2025-05-20 02:40:00|22.68|20.68|22.52|20.52|22.68|20.68|22.49|20.49|0
1747709100000|2025-05-20 02:45:00|22.5|20.5|22.51|20.51|22.54|20.54|22.49|20.49|0
1747709400000|2025-05-20 02:50:00|22.5|20.5|22.63|20.63|22.65|20.65|22.5|20.5|0
1747709700000|2025-05-20 02:55:00|22.62|20.62|22.61|20.61|22.66|20.66|22.58|20.58|0
1747710000000|2025-05-20 03:00:00|22.63|20.63|22.67|20.67|22.69|20.69|22.61|20.61|0
1747710300000|2025-05-20 03:05:00|22.68|20.68|22.62|20.62|22.69|20.69|22.6|20.6|0
1747710600000|2025-05-20 03:10:00|22.72|20.72|22.73|20.73|22.73|20.73|22.66|20.66|0
1747710900000|2025-05-20 03:15:00|22.72|20.72|22.73|20.73|22.77|20.77|22.7|20.7|0
1747711200000|2025-05-20 03:20:00|22.72|20.72|22.67|20.67|22.74|20.74|22.65|20.65|0
1747711500000|2025-05-20 03:25:00|22.68|20.68|22.67|20.67|22.72|20.72|22.64|20.64|0
1747711800000|2025-05-20 03:30:00|22.66|20.66|22.73|20.73|22.77|20.77|22.66|20.66|0
1747712100000|2025-05-20 03:35:00|22.76|20.76|22.61|20.61|22.83|20.83|22.59|20.59|0
1747712400000|2025-05-20 03:40:00|22.62|20.62|22.61|20.61|22.67|20.67|22.59|20.59|0
1747712700000|2025-05-20 03:45:00|22.63|20.63|22.73|20.73|22.76|20.76|22.59|20.59|0
1747713000000|2025-05-20 03:50:00|22.75|20.75|22.7|20.7|22.76|20.76|22.68|20.68|0
1747713300000|2025-05-20 03:55:00|22.71|20.71|22.77|20.77|22.78|20.78|22.69|20.69|0
1747713600000|2025-05-20 04:00:00|22.76|20.76|22.83|20.83|22.86|20.86|22.73|20.73|0
1747713900000|2025-05-20 04:05:00|22.82|20.82|22.82|20.82|22.85|20.85|22.75|20.75|0
1747714200000|2025-05-20 04:10:00|22.83|20.83|22.81|20.81|22.87|20.87|22.78|20.78|0
1747714500000|2025-05-20 04:15:00|22.82|20.82|22.8|20.8|22.86|20.86|22.77|20.77|0
1747714800000|2025-05-20 04:20:00|22.76|20.76|22.82|20.82|22.84|20.84|22.75|20.75|0
1747715100000|2025-05-20 04:25:00|22.81|20.81|22.78|20.78|22.84|20.84|22.76|20.76|0
1747715400000|2025-05-20 04:30:00|22.8|20.8|22.82|20.82|22.84|20.84|22.72|20.72|0
1747715700000|2025-05-20 04:35:00|22.83|20.83|22.81|20.81|22.84|20.84|22.79|20.79|0
1747716000000|2025-05-20 04:40:00|22.8|20.8|22.77|20.77|22.82|20.82|22.74|20.74|0
1747716300000|2025-05-20 04:45:00|22.78|20.78|22.81|20.81|22.83|20.83|22.76|20.76|0
1747716600000|2025-05-20 04:50:00|22.83|20.83|22.62|20.62|22.83|20.83|22.61|20.61|0
1747716900000|2025-05-20 04:55:00|22.61|20.61|22.71|20.71|22.72|20.72|22.57|20.57|0
1747717200000|2025-05-20 05:00:00|22.69|20.69|22.63|20.63|22.69|20.69|22.59|20.59|0
1747717500000|2025-05-20 05:05:00|22.62|20.62|22.63|20.63|22.7|20.7|22.6|20.6|0
1747717800000|2025-05-20 05:10:00|22.49|20.49|22.51|20.51|22.56|20.56|22.47|20.47|0
1747718100000|2025-05-20 05:15:00|22.47|20.47|22.42|20.42|22.5|20.5|22.37|20.37|0
1747718400000|2025-05-20 05:20:00|22.41|20.41|22.45|20.45|22.45|20.45|22.39|20.39|0
1747718700000|2025-05-20 05:25:00|22.43|20.43|22.42|20.42|22.43|20.43|22.39|20.39|0
1747719000000|2025-05-20 05:30:00|22.36|20.36|22.52|20.52|22.52|20.52|22.35|20.35|0
1747719300000|2025-05-20 05:35:00|22.53|20.53|22.5|20.5|22.58|20.58|22.42|20.42|0
1747719600000|2025-05-20 05:40:00|22.51|20.51|22.63|20.63|22.63|20.63|22.48|20.48|0
1747719900000|2025-05-20 05:45:00|22.64|20.64|22.73|20.73|22.76|20.76|22.61|20.61|0
1747720200000|2025-05-20 05:50:00|22.72|20.72|22.82|20.82|22.86|20.86|22.7|20.7|0
1747720500000|2025-05-20 05:55:00|22.81|20.81|23|21|23.02|21.02|22.76|20.76|0
1747720800000|2025-05-20 06:00:00|23.01|21.01|23.25|21.25|23.25|21.25|23.01|21.01|0
1747721100000|2025-05-20 06:05:00|23.24|21.24|23.1|21.1|23.25|21.25|23.02|21.02|0
1747721400000|2025-05-20 06:10:00|23.09|21.09|22.99|20.99|23.21|21.21|22.87|20.87|0
1747721700000|2025-05-20 06:15:00|22.98|20.98|23.01|21.01|23.03|21.03|22.97|20.97|0
1747722000000|2025-05-20 06:20:00|23.02|21.02|23.13|21.13|23.22|21.22|23.02|21.02|0
1747722300000|2025-05-20 06:25:00|23.14|21.14|23.13|21.13|23.18|21.18|23.09|21.09|0
1747722600000|2025-05-20 06:30:00|23.12|21.12|23.04|21.04|23.13|21.13|22.94|20.94|0
1747722900000|2025-05-20 06:35:00|23.03|21.03|22.91|20.91|23.04|21.04|22.83|20.83|0
1747723200000|2025-05-20 06:40:00|22.9|20.9|22.99|20.99|22.99|20.99|22.86|20.86|0
1747723500000|2025-05-20 06:45:00|22.98|20.98|22.89|20.89|22.99|20.99|22.86|20.86|0
1747723800000|2025-05-20 06:50:00|22.87|20.87|22.95|20.95|22.97|20.97|22.87|20.87|0
1747724100000|2025-05-20 06:55:00|22.94|20.94|22.89|20.89|23|21|22.89|20.89|0
1747724400000|2025-05-20 07:00:00|22.88|20.88|23.03|21.03|23.1|21.1|22.83|20.83|0
1747724700000|2025-05-20 07:05:00|23.02|21.02|23.02|21.02|23.08|21.08|22.97|20.97|0
1747725000000|2025-05-20 07:10:00|23.03|21.03|22.84|20.84|23.03|21.03|22.8|20.8|0
1747725300000|2025-05-20 07:15:00|22.86|20.86|22.73|20.73|22.89|20.89|22.69|20.69|0
1747725600000|2025-05-20 07:20:00|22.74|20.74|22.55|20.55|22.79|20.79|22.52|20.52|0
1747725900000|2025-05-20 07:25:00|22.54|20.54|22.53|20.53|22.59|20.59|22.52|20.52|0
1747726200000|2025-05-20 07:30:00|22.48|20.48|22.58|20.58|22.59|20.59|22.38|20.38|0
1747726500000|2025-05-20 07:35:00|22.56|20.56|22.65|20.65|22.68|20.68|22.51|20.51|0
1747726800000|2025-05-20 07:40:00|22.66|20.66|22.83|20.83|22.88|20.88|22.63|20.63|0
1747727100000|2025-05-20 07:45:00|22.86|20.86|22.97|20.97|22.97|20.97|22.85|20.85|0
1747727400000|2025-05-20 07:50:00|22.96|20.96|22.74|20.74|22.98|20.98|22.72|20.72|0
1747727700000|2025-05-20 07:55:00|22.75|20.75|22.67|20.67|22.76|20.76|22.63|20.63|0
1747728000000|2025-05-20 08:00:00|22.66|20.66|22.62|20.62|22.7|20.7|22.59|20.59|0
1747728300000|2025-05-20 08:05:00|22.63|20.63|22.76|20.76|22.81|20.81|22.62|20.62|0
1747728600000|2025-05-20 08:10:00|22.78|20.78|22.9|20.9|22.94|20.94|22.76|20.76|0
1747728900000|2025-05-20 08:15:00|22.95|20.95|22.71|20.71|22.96|20.96|22.66|20.66|0
1747729200000|2025-05-20 08:20:00|22.72|20.72|22.67|20.67|22.73|20.73|22.61|20.61|0
1747729500000|2025-05-20 08:25:00|22.66|20.66|22.7|20.7|22.72|20.72|22.63|20.63|0
1747729800000|2025-05-20 08:30:00|22.71|20.71|22.74|20.74|22.78|20.78|22.66|20.66|0
1747730100000|2025-05-20 08:35:00|22.75|20.75|22.81|20.81|22.81|20.81|22.71|20.71|0
1747730400000|2025-05-20 08:40:00|22.82|20.82|22.71|20.71|22.82|20.82|22.67|20.67|0
1747730700000|2025-05-20 08:45:00|22.72|20.72|22.58|20.58|22.74|20.74|22.47|20.47|0
1747731000000|2025-05-20 08:50:00|22.59|20.59|22.7|20.7|22.74|20.74|22.56|20.56|0
1747731300000|2025-05-20 08:55:00|22.69|20.69|22.74|20.74|22.78|20.78|22.68|20.68|0
1747731600000|2025-05-20 09:00:00|22.73|20.73|22.57|20.57|22.82|20.82|22.57|20.57|0
1747731900000|2025-05-20 09:05:00|22.59|20.59|22.68|20.68|22.68|20.68|22.54|20.54|0
1747732200000|2025-05-20 09:10:00|22.65|20.65|22.76|20.76|22.77|20.77|22.64|20.64|0
1747732500000|2025-05-20 09:15:00|22.75|20.75|22.79|20.79|22.83|20.83|22.74|20.74|0
1747732800000|2025-05-20 09:20:00|22.76|20.76|22.81|20.81|22.83|20.83|22.67|20.67|0
1747733100000|2025-05-20 09:25:00|22.82|20.82|22.85|20.85|22.86|20.86|22.78|20.78|0
1747733400000|2025-05-20 09:30:00|22.83|20.83|22.78|20.78|22.87|20.87|22.76|20.76|0
1747733700000|2025-05-20 09:35:00|22.79|20.79|22.73|20.73|22.85|20.85|22.73|20.73|0
1747734000000|2025-05-20 09:40:00|22.74|20.74|22.76|20.76|22.82|20.82|22.66|20.66|0
1747734300000|2025-05-20 09:45:00|22.77|20.77|22.81|20.81|22.84|20.84|22.72|20.72|0
1747734600000|2025-05-20 09:50:00|22.79|20.79|22.79|20.79|22.83|20.83|22.75|20.75|0
1747734900000|2025-05-20 09:55:00|22.78|20.78|22.78|20.78|22.82|20.82|22.76|20.76|0
1747735200000|2025-05-20 10:00:00|22.76|20.76|22.66|20.66|22.86|20.86|22.63|20.63|0
1747735500000|2025-05-20 10:05:00|22.67|20.67|22.55|20.55|22.71|20.71|22.52|20.52|0
1747735800000|2025-05-20 10:10:00|22.58|20.58|22.48|20.48|22.61|20.61|22.47|20.47|0
1747736100000|2025-05-20 10:15:00|22.47|20.47|22.4|20.4|22.51|20.51|22.38|20.38|0
1747736400000|2025-05-20 10:20:00|22.41|20.41|22.4|20.4|22.44|20.44|22.38|20.38|0
1747736700000|2025-05-20 10:25:00|22.39|20.39|22.49|20.49|22.52|20.52|22.39|20.39|0
1747737000000|2025-05-20 10:30:00|22.47|20.47|22.51|20.51|22.54|20.54|22.42|20.42|0
1747737300000|2025-05-20 10:35:00|22.5|20.5|22.51|20.51|22.58|20.58|22.5|20.5|0
1747737600000|2025-05-20 10:40:00|22.52|20.52|22.49|20.49|22.53|20.53|22.45|20.45|0
1747737900000|2025-05-20 10:45:00|22.48|20.48|22.41|20.41|22.51|20.51|22.38|20.38|0
1747738200000|2025-05-20 10:50:00|22.4|20.4|22.41|20.41|22.43|20.43|22.36|20.36|0
1747738500000|2025-05-20 10:55:00|22.42|20.42|22.26|20.26|22.42|20.42|22.24|20.24|0
1747738800000|2025-05-20 11:00:00|22.31|20.31|22.21|20.21|22.32|20.32|22.15|20.15|0
1747739100000|2025-05-20 11:05:00|22.22|20.22|22.21|20.21|22.25|20.25|22.18|20.18|0
1747739400000|2025-05-20 11:10:00|22.2|20.2|22.19|20.19|22.26|20.26|22.14|20.14|0
1747739700000|2025-05-20 11:15:00|22.18|20.18|22.25|20.25|22.27|20.27|22.16|20.16|0
1747740000000|2025-05-20 11:20:00|22.26|20.26|22.25|20.25|22.26|20.26|22.22|20.22|0
1747740300000|2025-05-20 11:25:00|22.24|20.24|22.26|20.26|22.27|20.27|22.19|20.19|0
1747740600000|2025-05-20 11:30:00|22.27|20.27|22.25|20.25|22.28|20.28|22.13|20.13|0
1747740900000|2025-05-20 11:35:00|22.26|20.26|22.27|20.27|22.32|20.32|22.22|20.22|0
1747741200000|2025-05-20 11:40:00|22.28|20.28|22.26|20.26|22.29|20.29|22.23|20.23|0
1747741500000|2025-05-20 11:45:00|22.27|20.27|22.24|20.24|22.34|20.34|22.24|20.24|0
1747741800000|2025-05-20 11:50:00|22.25|20.25|22.24|20.24|22.29|20.29|22.23|20.23|0
1747742100000|2025-05-20 11:55:00|22.26|20.26|22.31|20.31|22.31|20.31|22.22|20.22|0
1747742400000|2025-05-20 12:00:00|22.33|20.33|22.29|20.29|22.35|20.35|22.22|20.22|0
1747742700000|2025-05-20 12:05:00|22.3|20.3|22.27|20.27|22.32|20.32|22.22|20.22|0
1747743000000|2025-05-20 12:10:00|22.26|20.26|22.24|20.24|22.29|20.29|22.21|20.21|0
1747743300000|2025-05-20 12:15:00|22.25|20.25|22.26|20.26|22.29|20.29|22.23|20.23|0
1747743600000|2025-05-20 12:20:00|22.25|20.25|22.33|20.33|22.33|20.33|22.22|20.22|0
1747743900000|2025-05-20 12:25:00|22.35|20.35|22.31|20.31|22.36|20.36|22.28|20.28|0
1747744200000|2025-05-20 12:30:00|22.3|20.3|22.35|20.35|22.4|20.4|22.3|20.3|0
1747744500000|2025-05-20 12:35:00|22.36|20.36|22.51|20.51|22.6|20.6|22.36|20.36|0
1747744800000|2025-05-20 12:40:00|22.55|20.55|22.44|20.44|22.57|20.57|22.42|20.42|0
1747745100000|2025-05-20 12:45:00|22.48|20.48|22.42|20.42|22.51|20.51|22.39|20.39|0
1747745400000|2025-05-20 12:50:00|22.43|20.43|22.44|20.44|22.49|20.49|22.39|20.39|0
1747745700000|2025-05-20 12:55:00|22.45|20.45|22.45|20.45|22.48|20.48|22.36|20.36|0
1747746000000|2025-05-20 13:00:00|22.46|20.46|22.3|20.3|22.46|20.46|22.28|20.28|0
1747746300000|2025-05-20 13:05:00|22.31|20.31|22.26|20.26|22.32|20.32|22.22|20.22|0
1747746600000|2025-05-20 13:10:00|22.25|20.25|22.27|20.27|22.33|20.33|22.22|20.22|0
1747746900000|2025-05-20 13:15:00|22.3|20.3|22.19|20.19|22.35|20.35|22.16|20.16|0
1747747200000|2025-05-20 13:20:00|22.2|20.2|22.65|20.05|22.65|20.34|22.17|20.02|0
1747747500000|2025-05-20 13:25:00|22.67|20.07|22.85|20.25|22.86|20.26|22.54|19.94|0
1747747800000|2025-05-20 13:30:00|22.59|20.59|22.21|20.21|22.64|20.64|22.16|20.16|0
1747748100000|2025-05-20 13:35:00|22.22|20.22|22.15|20.15|22.41|20.41|22.08|20.08|0
1747748400000|2025-05-20 13:40:00|22.17|20.17|22.26|20.26|22.42|20.42|22.12|20.12|0
1747748700000|2025-05-20 13:45:00|22.27|20.27|22.61|20.61|22.75|20.75|22.22|20.22|0
1747749000000|2025-05-20 13:50:00|22.66|20.66|22.23|20.23|22.77|20.77|22.16|20.16|0
1747749300000|2025-05-20 13:55:00|22.26|20.26|22.64|20.64|22.64|20.64|22.19|20.19|0
1747749600000|2025-05-20 14:00:00|22.63|20.63|22.58|20.58|22.72|20.72|22.51|20.51|0
1747749900000|2025-05-20 14:05:00|22.59|20.59|22.89|20.89|22.89|20.89|22.48|20.48|0
1747750200000|2025-05-20 14:10:00|22.91|20.91|22.83|20.83|23|21|22.82|20.82|0
1747750500000|2025-05-20 14:15:00|22.85|20.85|22.81|20.81|22.98|20.98|22.77|20.77|0
1747750800000|2025-05-20 14:20:00|22.82|20.82|22.91|20.91|22.93|20.93|22.59|20.59|0
1747751100000|2025-05-20 14:25:00|22.92|20.92|22.95|20.95|23.11|21.11|22.78|20.78|0
1747751400000|2025-05-20 14:30:00|22.99|20.99|22.91|20.91|23.09|21.09|22.91|20.91|0
1747751700000|2025-05-20 14:35:00|22.93|20.93|22.58|20.58|23.01|21.01|22.58|20.58|0
1747752000000|2025-05-20 14:40:00|22.57|20.57|22.48|20.48|22.61|20.61|22.48|20.48|0
1747752300000|2025-05-20 14:45:00|22.47|20.47|22.45|20.45|22.53|20.53|22.39|20.39|0
1747752600000|2025-05-20 14:50:00|22.46|20.46|22.59|20.59|22.59|20.59|22.42|20.42|0
1747752900000|2025-05-20 14:55:00|22.58|20.58|23.08|21.08|23.1|21.1|22.58|20.58|0
1747753200000|2025-05-20 15:00:00|23.1|21.1|22.94|20.94|23.26|21.26|22.91|20.91|0
1747753500000|2025-05-20 15:05:00|22.96|20.96|22.95|20.95|23.11|21.11|22.9|20.9|0
1747753800000|2025-05-20 15:10:00|22.97|20.97|22.93|20.93|23|21|22.76|20.76|0
1747754100000|2025-05-20 15:15:00|22.92|20.92|22.7|20.7|22.97|20.97|22.63|20.63|0
1747754400000|2025-05-20 15:20:00|22.69|20.69|22.86|20.86|22.86|20.86|22.67|20.67|0
1747754700000|2025-05-20 15:25:00|22.87|20.87|22.54|20.54|22.88|20.88|22.51|20.51|0
1747755000000|2025-05-20 15:30:00|22.52|20.52|22.57|20.57|22.59|20.59|22.39|20.39|0
1747755300000|2025-05-20 15:35:00|22.56|20.56|22.6|20.6|22.6|20.6|22.49|20.49|0
1747755600000|2025-05-20 15:40:00|22.59|20.59|22.67|20.67|22.72|20.72|22.5|20.5|0
1747755900000|2025-05-20 15:45:00|22.68|20.68|22.54|20.54|22.79|20.79|22.51|20.51|0
1747756200000|2025-05-20 15:50:00|22.53|20.53|22.54|20.54|22.61|20.61|22.5|20.5|0
1747756500000|2025-05-20 15:55:00|22.53|20.53|22.34|20.34|22.54|20.54|22.19|20.19|0
1747756800000|2025-05-20 16:00:00|22.33|20.33|22.37|20.37|22.45|20.45|22.23|20.23|0
1747757100000|2025-05-20 16:05:00|22.38|20.38|22.52|20.52|22.61|20.61|22.37|20.37|0
1747757400000|2025-05-20 16:10:00|22.51|20.51|22.61|20.61|22.74|20.74|22.5|20.5|0
1747757700000|2025-05-20 16:15:00|22.6|20.6|22.48|20.48|22.61|20.61|22.48|20.48|0
1747758000000|2025-05-20 16:20:00|22.49|20.49|22.5|20.5|22.5|20.5|22.36|20.36|0
1747758300000|2025-05-20 16:25:00|22.51|20.51|22.38|20.38|22.6|20.6|22.32|20.32|0
1747758600000|2025-05-20 16:30:00|22.39|20.39|22.36|20.36|22.39|20.39|22.29|20.29|0
1747758900000|2025-05-20 16:35:00|22.35|20.35|22.14|20.14|22.37|20.37|22.12|20.12|0
1747759200000|2025-05-20 16:40:00|22.13|20.13|22.05|20.05|22.18|20.18|21.99|19.99|0
1747759500000|2025-05-20 16:45:00|22.03|20.03|21.93|19.93|22.06|20.06|21.92|19.92|0
1747759800000|2025-05-20 16:50:00|21.94|19.94|21.92|19.92|22|20|21.9|19.9|0
1747760100000|2025-05-20 16:55:00|21.91|19.91|21.87|19.87|21.92|19.92|21.78|19.78|0
1747760400000|2025-05-20 17:00:00|21.86|19.86|21.75|19.75|21.91|19.91|21.72|19.72|0
1747760700000|2025-05-20 17:05:00|21.74|19.74|21.75|19.75|21.8|19.8|21.72|19.72|0
1747761000000|2025-05-20 17:10:00|21.74|19.74|21.72|19.72|21.8|19.8|21.68|19.68|0
1747761300000|2025-05-20 17:15:00|21.73|19.73|21.68|19.68|21.76|19.76|21.67|19.67|0
1747761600000|2025-05-20 17:20:00|21.69|19.69|21.91|19.91|21.94|19.94|21.69|19.69|0
1747761900000|2025-05-20 17:25:00|21.92|19.92|21.82|19.82|21.92|19.92|21.7|19.7|0
1747762200000|2025-05-20 17:30:00|21.81|19.81|22.08|20.08|22.13|20.13|21.79|19.79|0
1747762500000|2025-05-20 17:35:00|22.09|20.09|22.1|20.1|22.19|20.19|22.03|20.03|0
1747762800000|2025-05-20 17:40:00|22.08|20.08|22.05|20.05|22.16|20.16|22.02|20.02|0
1747763100000|2025-05-20 17:45:00|22.07|20.07|22.21|20.21|22.24|20.24|22.06|20.06|0
1747763400000|2025-05-20 17:50:00|22.23|20.23|22.12|20.12|22.33|20.33|22.09|20.09|0
1747763700000|2025-05-20 17:55:00|22.1|20.1|22.16|20.16|22.21|20.21|22.09|20.09|0
1747764000000|2025-05-20 18:00:00|22.17|20.17|22.1|20.1|22.22|20.22|22.03|20.03|0
1747764300000|2025-05-20 18:05:00|22.08|20.08|22.1|20.1|22.11|20.11|22.02|20.02|0
1747764600000|2025-05-20 18:10:00|22.11|20.11|22.16|20.16|22.18|20.18|22.06|20.06|0
1747764900000|2025-05-20 18:15:00|22.15|20.15|22.25|20.25|22.41|20.41|22.12|20.12|0
1747765200000|2025-05-20 18:20:00|22.26|20.26|22.59|20.59|22.89|20.89|22.26|20.26|0
1747765500000|2025-05-20 18:25:00|22.6|20.6|23.18|21.18|23.24|21.24|22.47|20.47|0
1747765800000|2025-05-20 18:30:00|23.16|21.16|23.07|21.07|23.22|21.22|23.02|21.02|0
1747766100000|2025-05-20 18:35:00|23.08|21.08|22.9|20.9|23.09|21.09|22.78|20.78|0
1747766400000|2025-05-20 18:40:00|22.82|20.82|23.07|21.07|23.26|21.26|22.75|20.75|0
1747766700000|2025-05-20 18:45:00|23.08|21.08|23.01|21.01|23.11|21.11|22.97|20.97|0
1747767000000|2025-05-20 18:50:00|23.02|21.02|23.04|21.04|23.13|21.13|22.91|20.91|0
1747767300000|2025-05-20 18:55:00|23.05|21.05|23.05|21.05|23.12|21.12|22.95|20.95|0
1747767600000|2025-05-20 19:00:00|23.08|21.08|23.71|21.71|23.76|21.76|23.05|21.05|0
1747767900000|2025-05-20 19:05:00|23.7|21.7|23.25|21.25|23.81|21.81|23.23|21.23|0
1747768200000|2025-05-20 19:10:00|23.24|21.24|23.06|21.06|23.36|21.36|23.03|21.03|0
1747768500000|2025-05-20 19:15:00|23.08|21.08|22.99|20.99|23.19|21.19|22.9|20.9|0
1747768800000|2025-05-20 19:20:00|23|21|22.88|20.88|23|21|22.78|20.78|0
1747769100000|2025-05-20 19:25:00|22.87|20.87|22.79|20.79|22.93|20.93|22.7|20.7|0
1747769400000|2025-05-20 19:30:00|22.75|20.75|22.47|20.47|22.79|20.79|22.46|20.46|0
1747769700000|2025-05-20 19:35:00|22.45|20.45|22.4|20.4|22.58|20.58|22.38|20.38|0
1747770000000|2025-05-20 19:40:00|22.42|20.42|22.62|20.62|22.64|20.64|22.39|20.39|0
1747770300000|2025-05-20 19:45:00|22.61|20.61|22.62|20.62|22.72|20.72|22.44|20.44|0
1747770600000|2025-05-20 19:50:00|22.73|20.73|22.31|20.31|22.73|20.73|22.19|20.19|0
1747770900000|2025-05-20 19:55:00|22.3|20.3|22.1|20.1|22.41|20.41|22.03|20.03|0
1747771200000|2025-05-20 20:00:00|22.09|20.09|22.38|20.38|22.39|20.39|22.06|20.06|0
1747771500000|2025-05-20 20:05:00|22.37|20.37|22.4|20.4|22.45|20.45|22.32|20.32|0
1747771800000|2025-05-20 20:10:00|22.39|20.39|22.45|20.45|22.45|20.45|22.32|20.32|0
1747772100000|2025-05-20 20:15:00|22.46|20.46|22.33|20.33|22.46|20.46|22.31|20.31|0
1747772400000|2025-05-20 20:20:00|22.35|20.35|22.22|20.22|22.35|20.35|22.21|20.21|0
1747772700000|2025-05-20 20:25:00|22.23|20.23|22.15|20.15|22.26|20.26|22.13|20.13|0
1747773000000|2025-05-20 20:30:00|22.17|20.17|22.15|20.15|22.18|20.18|22.13|20.13|0
1747773300000|2025-05-20 20:35:00|22.16|20.16|22.26|20.26|22.26|20.26|22.13|20.13|0
1747773600000|2025-05-20 20:40:00|22.24|20.24|22.22|20.22|22.26|20.26|22.22|20.22|0
1747773900000|2025-05-20 20:45:00|22.23|20.23|22.34|20.34|22.37|20.37|22.22|20.22|0
1747774200000|2025-05-20 20:50:00|22.35|20.35|22.33|20.33|22.39|20.39|22.32|20.32|0
1747774500000|2025-05-20 20:55:00|22.63|20.03|22.58|19.98|22.64|20.04|22.53|19.93|0
1747774800000|2025-05-20 21:00:00|22.6|20|22.55|19.95|22.6|20|22.54|19.94|0
1747775100000|2025-05-20 21:05:00|22.51|19.91|22.55|19.95|22.56|19.96|22.51|19.91|0
1747775400000|2025-05-20 21:10:00|22.59|19.99|22.56|19.96|22.59|19.99|22.54|19.94|0
1747775700000|2025-05-20 21:15:00|22.57|19.97|22.61|20.01|22.61|20.01|22.57|19.97|0
1747776000000|2025-05-20 21:20:00|22.59|19.99|22.61|20.01|22.63|20.03|22.59|19.99|0
1747776300000|2025-05-20 21:25:00|22.62|20.02|22.61|20.01|22.63|20.03|22.59|19.99|0
1747776600000|2025-05-20 21:30:00|22.6|20|22.59|19.99|22.61|20.01|22.57|19.97|0
1747776900000|2025-05-20 21:35:00|22.6|20|22.59|19.99|22.6|20|22.59|19.99|0
1747777200000|2025-05-20 21:40:00|22.58|19.98|22.62|20.02|22.62|20.02|22.57|19.97|0
1747777500000|2025-05-20 21:45:00|22.61|20.01|22.59|19.99|22.61|20.01|22.58|19.98|0
1747777800000|2025-05-20 21:50:00|22.57|19.97|22.59|19.99|22.59|19.99|22.56|19.96|0
1747778100000|2025-05-20 21:55:00|22.58|19.98|22.6|20|22.6|20|22.58|19.98|0
1747778400000|2025-05-20 22:00:00|22.63|20.03|22.67|20.07|22.72|20.12|22.59|19.99|0
1747778700000|2025-05-20 22:05:00|22.7|20.1|23.25|20.65|23.25|20.65|22.69|20.09|0
1747779000000|2025-05-20 22:10:00|23.2|20.6|23.25|20.65|23.37|20.77|23.07|20.47|0
1747779300000|2025-05-20 22:15:00|23.26|20.66|23.42|20.82|23.5|20.9|23.14|20.54|0
1747779600000|2025-05-20 22:20:00|23.4|20.8|23.38|20.78|23.42|20.82|23.31|20.71|0
1747779900000|2025-05-20 22:25:00|23.37|20.77|23.4|20.8|23.49|20.89|23.33|20.73|0
1747780200000|2025-05-20 22:30:00|23.39|20.79|23.18|20.58|23.4|20.8|23.13|20.53|0
1747780500000|2025-05-20 22:35:00|23.22|20.62|23.23|20.63|23.23|20.63|23.15|20.55|0
1747780800000|2025-05-20 22:40:00|23.2|20.6|23.19|20.59|23.3|20.7|23.17|20.57|0
1747781100000|2025-05-20 22:45:00|23.2|20.6|23.26|20.66|23.29|20.69|23.2|20.6|0
1747781400000|2025-05-20 22:50:00|23.27|20.67|23.26|20.66|23.33|20.73|23.21|20.61|0
1747781700000|2025-05-20 22:55:00|23.25|20.65|23.15|20.55|23.25|20.65|23.13|20.53|0
1747782000000|2025-05-20 23:00:00|23.14|20.54|22.98|20.38|23.19|20.59|22.95|20.35|0
1747782300000|2025-05-20 23:05:00|22.99|20.39|22.96|20.36|22.99|20.39|22.94|20.34|0
1747782600000|2025-05-20 23:10:00|22.97|20.37|22.96|20.36|22.97|20.37|22.91|20.31|0
1747782900000|2025-05-20 23:15:00|22.97|20.37|22.98|20.38|22.99|20.39|22.93|20.33|0
1747783200000|2025-05-20 23:20:00|22.99|20.39|23|20.4|23|20.4|22.94|20.34|0
1747783500000|2025-05-20 23:25:00|23.02|20.42|22.98|20.38|23.03|20.43|22.97|20.37|0
1747783800000|2025-05-20 23:30:00|22.99|20.39|23.01|20.41|23.02|20.42|22.97|20.37|0
1747784100000|2025-05-20 23:35:00|23.02|20.42|23.04|20.44|23.06|20.46|22.96|20.36|0
1747784400000|2025-05-20 23:40:00|23.05|20.45|23.06|20.46|23.09|20.49|23.04|20.44|0
1747784700000|2025-05-20 23:45:00|23.07|20.47|23.04|20.44|23.08|20.48|23|20.4|0
1747785000000|2025-05-20 23:50:00|23.02|20.42|22.94|20.34|23.02|20.42|22.93|20.33|0
1747785300000|2025-05-20 23:55:00|22.96|20.36|22.83|20.23|22.96|20.36|22.83|20.23|0
1747785600000|2025-05-21 00:00:00|22.82|20.22|22.85|20.25|22.87|20.27|22.81|20.21|0
1747785900000|2025-05-21 00:05:00|22.86|20.26|22.99|20.39|23.06|20.46|22.86|20.26|0
1747786200000|2025-05-21 00:10:00|23|20.4|22.98|20.38|23|20.4|22.93|20.33|0
1747786500000|2025-05-21 00:15:00|22.99|20.39|22.77|20.77|22.99|20.82|22.62|20.3|0
1747786800000|2025-05-21 00:20:00|22.78|20.78|22.52|20.52|22.82|20.82|22.48|20.48|0
1747787100000|2025-05-21 00:25:00|22.51|20.51|22.4|20.4|22.55|20.55|22.34|20.34|0
1747787400000|2025-05-21 00:30:00|22.39|20.39|22.47|20.47|22.48|20.48|22.37|20.37|0
1747787700000|2025-05-21 00:35:00|22.45|20.45|22.45|20.45|22.52|20.52|22.42|20.42|0
1747788000000|2025-05-21 00:40:00|22.44|20.44|22.44|20.44|22.52|20.52|22.4|20.4|0
1747788300000|2025-05-21 00:45:00|22.43|20.43|22.43|20.43|22.46|20.46|22.36|20.36|0
1747788600000|2025-05-21 00:50:00|22.42|20.42|22.49|20.49|22.56|20.56|22.37|20.37|0
1747788900000|2025-05-21 00:55:00|22.5|20.5|22.59|20.59|22.6|20.6|22.45|20.45|0
1747789200000|2025-05-21 01:00:00|22.61|20.61|22.59|20.59|22.81|20.81|22.54|20.54|0
1747789500000|2025-05-21 01:05:00|22.57|20.57|22.42|20.42|22.6|20.6|22.42|20.42|0
1747789800000|2025-05-21 01:10:00|22.41|20.41|22.49|20.49|22.58|20.58|22.39|20.39|0
1747790100000|2025-05-21 01:15:00|22.5|20.5|22.66|20.66|22.66|20.66|22.48|20.48|0
1747790400000|2025-05-21 01:20:00|22.65|20.65|22.85|20.85|22.86|20.86|22.65|20.65|0
1747790700000|2025-05-21 01:25:00|22.84|20.84|22.83|20.83|22.87|20.87|22.8|20.8|0
1747791000000|2025-05-21 01:30:00|22.84|20.84|22.97|20.97|23.03|21.03|22.81|20.81|0
1747791300000|2025-05-21 01:35:00|23.02|21.02|22.94|20.94|23.05|21.05|22.94|20.94|0
1747791600000|2025-05-21 01:40:00|22.93|20.93|22.77|20.77|22.95|20.95|22.75|20.75|0
1747791900000|2025-05-21 01:45:00|22.78|20.78|22.78|20.78|22.8|20.8|22.74|20.74|0
1747792200000|2025-05-21 01:50:00|22.77|20.77|22.83|20.83|22.84|20.84|22.76|20.76|0
1747792500000|2025-05-21 01:55:00|22.82|20.82|22.9|20.9|22.93|20.93|22.77|20.77|0
1747792800000|2025-05-21 02:00:00|22.89|20.89|22.86|20.86|22.92|20.92|22.85|20.85|0
1747793100000|2025-05-21 02:05:00|22.87|20.87|22.98|20.98|23.01|21.01|22.86|20.86|0
1747793400000|2025-05-21 02:10:00|22.97|20.97|22.97|20.97|23.01|21.01|22.92|20.92|0
1747793700000|2025-05-21 02:15:00|22.98|20.98|23.2|21.2|23.21|21.21|22.96|20.96|0
1747794000000|2025-05-21 02:20:00|23.19|21.19|23.12|21.12|23.19|21.19|23.05|21.05|0
1747794300000|2025-05-21 02:25:00|23.13|21.13|23.1|21.1|23.18|21.18|23.02|21.02|0
1747794600000|2025-05-21 02:30:00|23.11|21.11|22.92|20.92|23.13|21.13|22.91|20.91|0
1747794900000|2025-05-21 02:35:00|22.93|20.93|22.92|20.92|22.96|20.96|22.9|20.9|0
1747795200000|2025-05-21 02:40:00|22.94|20.94|23.04|21.04|23.08|21.08|22.91|20.91|0
1747795500000|2025-05-21 02:45:00|23.02|21.02|23.09|21.09|23.15|21.15|23.02|21.02|0
1747795800000|2025-05-21 02:50:00|23.08|21.08|23.1|21.1|23.11|21.11|23.06|21.06|0
1747796100000|2025-05-21 02:55:00|23.08|21.08|23.17|21.17|23.2|21.2|23.07|21.07|0
1747796400000|2025-05-21 03:00:00|23.18|21.18|23.07|21.07|23.19|21.19|23.04|21.04|0
1747796700000|2025-05-21 03:05:00|23.06|21.06|23.03|21.03|23.09|21.09|22.99|20.99|0
1747797000000|2025-05-21 03:10:00|23.04|21.04|23.08|21.08|23.09|21.09|23.01|21.01|0
1747797300000|2025-05-21 03:15:00|23.06|21.06|23.23|21.23|23.23|21.23|23.04|21.04|0
1747797600000|2025-05-21 03:20:00|23.24|21.24|23.18|21.18|23.27|21.27|23.15|21.15|0
1747797900000|2025-05-21 03:25:00|23.19|21.19|23.22|21.22|23.26|21.26|23.18|21.18|0
1747798200000|2025-05-21 03:30:00|23.23|21.23|23.21|21.21|23.27|21.27|23.19|21.19|0
1747798500000|2025-05-21 03:35:00|23.23|21.23|23.24|21.24|23.24|21.24|23.2|21.2|0
1747798800000|2025-05-21 03:40:00|23.23|21.23|23.23|21.23|23.28|21.28|23.2|21.2|0
1747799100000|2025-05-21 03:45:00|23.21|21.21|23.12|21.12|23.24|21.24|23.09|21.09|0
1747799400000|2025-05-21 03:50:00|23.11|21.11|23.15|21.15|23.15|21.15|23.1|21.1|0
1747799700000|2025-05-21 03:55:00|23.16|21.16|23.15|21.15|23.16|21.16|23.07|21.07|0
1747800000000|2025-05-21 04:00:00|23.17|21.17|23.14|21.14|23.19|21.19|23.1|21.1|0
1747800300000|2025-05-21 04:05:00|23.15|21.15|23.14|21.14|23.18|21.18|23.12|21.12|0
1747800600000|2025-05-21 04:10:00|23.15|21.15|23.18|21.18|23.22|21.22|23.12|21.12|0
1747800900000|2025-05-21 04:15:00|23.2|21.2|23.23|21.23|23.24|21.24|23.17|21.17|0
1747801200000|2025-05-21 04:20:00|23.22|21.22|23.39|21.39|23.4|21.4|23.22|21.22|0
1747801500000|2025-05-21 04:25:00|23.4|21.4|23.4|21.4|23.41|21.41|23.33|21.33|0
1747801800000|2025-05-21 04:30:00|23.39|21.39|23.33|21.33|23.45|21.45|23.32|21.32|0
1747802100000|2025-05-21 04:35:00|23.34|21.34|23.38|21.38|23.4|21.4|23.31|21.31|0
1747802400000|2025-05-21 04:40:00|23.39|21.39|23.49|21.49|23.51|21.51|23.38|21.38|0
1747802700000|2025-05-21 04:45:00|23.5|21.5|23.49|21.49|23.52|21.52|23.42|21.42|0
1747803000000|2025-05-21 04:50:00|23.5|21.5|23.49|21.49|23.54|21.54|23.47|21.47|0
1747803300000|2025-05-21 04:55:00|23.5|21.5|23.44|21.44|23.51|21.51|23.42|21.42|0
1747803600000|2025-05-21 05:00:00|23.4|21.4|23.37|21.37|23.43|21.43|23.34|21.34|0
1747803900000|2025-05-21 05:05:00|23.38|21.38|23.27|21.27|23.38|21.38|23.24|21.24|0
1747804200000|2025-05-21 05:10:00|23.26|21.26|23.23|21.23|23.29|21.29|23.2|21.2|0
1747804500000|2025-05-21 05:15:00|23.27|21.27|23.22|21.22|23.27|21.27|23.2|21.2|0
1747804800000|2025-05-21 05:20:00|23.23|21.23|23.12|21.12|23.26|21.26|23.1|21.1|0
1747805100000|2025-05-21 05:25:00|23.13|21.13|23.15|21.15|23.2|21.2|23.11|21.11|0
1747805400000|2025-05-21 05:30:00|23.18|21.18|23.32|21.32|23.36|21.36|23.18|21.18|0
1747805700000|2025-05-21 05:35:00|23.31|21.31|23.31|21.31|23.34|21.34|23.28|21.28|0
1747806000000|2025-05-21 05:40:00|23.3|21.3|23.47|21.47|23.52|21.52|23.3|21.3|0
1747806300000|2025-05-21 05:45:00|23.48|21.48|23.62|21.62|23.68|21.68|23.37|21.37|0
1747806600000|2025-05-21 05:50:00|23.63|21.63|23.63|21.63|23.7|21.7|23.59|21.59|0
1747806900000|2025-05-21 05:55:00|23.64|21.64|23.7|21.7|23.72|21.72|23.61|21.61|0
1747807200000|2025-05-21 06:00:00|23.72|21.72|23.66|21.66|23.8|21.8|23.55|21.55|0
1747807500000|2025-05-21 06:05:00|23.68|21.68|23.71|21.71|23.74|21.74|23.63|21.63|0
1747807800000|2025-05-21 06:10:00|23.73|21.73|23.85|21.85|23.92|21.92|23.68|21.68|0
1747808100000|2025-05-21 06:15:00|23.84|21.84|23.78|21.78|23.99|21.99|23.78|21.78|0
1747808400000|2025-05-21 06:20:00|23.77|21.77|23.69|21.69|23.78|21.78|23.62|21.62|0
1747808700000|2025-05-21 06:25:00|23.67|21.67|23.72|21.72|23.75|21.75|23.67|21.67|0
1747809000000|2025-05-21 06:30:00|23.71|21.71|23.75|21.75|23.79|21.79|23.6|21.6|0
1747809300000|2025-05-21 06:35:00|23.76|21.76|23.95|21.95|23.97|21.97|23.73|21.73|0
1747809600000|2025-05-21 06:40:00|23.94|21.94|23.86|21.86|24.04|22.04|23.86|21.86|0
1747809900000|2025-05-21 06:45:00|23.89|21.89|24.03|22.03|24.09|22.09|23.87|21.87|0
1747810200000|2025-05-21 06:50:00|24.04|22.04|23.82|21.82|24.04|22.04|23.78|21.78|0
1747810500000|2025-05-21 06:55:00|23.83|21.83|24|22|24.05|22.05|23.83|21.83|0
1747810800000|2025-05-21 07:00:00|23.99|21.99|23.79|21.79|24.01|22.01|23.68|21.68|0
1747811100000|2025-05-21 07:05:00|23.78|21.78|23.7|21.7|23.83|21.83|23.65|21.65|0
1747811400000|2025-05-21 07:10:00|23.71|21.71|23.76|21.76|23.84|21.84|23.63|21.63|0
1747811700000|2025-05-21 07:15:00|23.79|21.79|23.65|21.65|23.82|21.82|23.65|21.65|0
1747812000000|2025-05-21 07:20:00|23.66|21.66|23.82|21.82|23.88|21.88|23.64|21.64|0
1747812300000|2025-05-21 07:25:00|23.81|21.81|23.73|21.73|23.81|21.81|23.7|21.7|0
1747812600000|2025-05-21 07:30:00|23.75|21.75|23.75|21.75|23.81|21.81|23.71|21.71|0
1747812900000|2025-05-21 07:35:00|23.76|21.76|23.83|21.83|23.83|21.83|23.63|21.63|0
1747813200000|2025-05-21 07:40:00|23.82|21.82|23.64|21.64|23.87|21.87|23.61|21.61|0
1747813500000|2025-05-21 07:45:00|23.62|21.62|23.45|21.45|23.67|21.67|23.43|21.43|0
1747813800000|2025-05-21 07:50:00|23.46|21.46|23.48|21.48|23.49|21.49|23.43|21.43|0
1747814100000|2025-05-21 07:55:00|23.47|21.47|23.42|21.42|23.51|21.51|23.4|21.4|0
1747814400000|2025-05-21 08:00:00|23.41|21.41|23.45|21.45|23.55|21.55|23.36|21.36|0
1747814700000|2025-05-21 08:05:00|23.44|21.44|23.6|21.6|23.63|21.63|23.42|21.42|0
1747815000000|2025-05-21 08:10:00|23.59|21.59|23.61|21.61|23.62|21.62|23.47|21.47|0
1747815300000|2025-05-21 08:15:00|23.6|21.6|23.63|21.63|23.73|21.73|23.57|21.57|0
1747815600000|2025-05-21 08:20:00|23.6|21.6|23.63|21.63|23.64|21.64|23.57|21.57|0
1747815900000|2025-05-21 08:25:00|23.58|21.58|23.69|21.69|23.73|21.73|23.58|21.58|0
1747816200000|2025-05-21 08:30:00|23.7|21.7|23.76|21.76|23.79|21.79|23.6|21.6|0
1747816500000|2025-05-21 08:35:00|23.77|21.77|24.04|22.04|24.05|22.05|23.76|21.76|0
1747816800000|2025-05-21 08:40:00|24.05|22.05|23.93|21.93|24.12|22.12|23.92|21.92|0
1747817100000|2025-05-21 08:45:00|23.92|21.92|24|22|24.01|22.01|23.89|21.89|0
1747817400000|2025-05-21 08:50:00|24.02|22.02|23.84|21.84|24.02|22.02|23.82|21.82|0
1747817700000|2025-05-21 08:55:00|23.85|21.85|23.72|21.72|23.87|21.87|23.72|21.72|0
1747818000000|2025-05-21 09:00:00|23.71|21.71|23.8|21.8|23.84|21.84|23.56|21.56|0
1747818300000|2025-05-21 09:05:00|23.82|21.82|23.91|21.91|23.93|21.93|23.82|21.82|0
1747818600000|2025-05-21 09:10:00|23.9|21.9|23.9|21.9|23.94|21.94|23.85|21.85|0
1747818900000|2025-05-21 09:15:00|23.89|21.89|23.86|21.86|23.91|21.91|23.81|21.81|0
1747819200000|2025-05-21 09:20:00|23.85|21.85|24.01|22.01|24.02|22.02|23.84|21.84|0
1747819500000|2025-05-21 09:25:00|24|22|24.01|22.01|24.03|22.03|23.98|21.98|0
1747819800000|2025-05-21 09:30:00|24.03|22.03|24.03|22.03|24.25|22.25|24|22|0
1747820100000|2025-05-21 09:35:00|24.02|22.02|24.01|22.01|24.14|22.14|23.99|21.99|0
1747820400000|2025-05-21 09:40:00|24.07|22.07|24.47|22.47|24.5|22.5|24.01|22.01|0
1747820700000|2025-05-21 09:45:00|24.49|22.49|24.34|22.34|24.54|22.54|24.34|22.34|0
1747821000000|2025-05-21 09:50:00|24.36|22.36|24.36|22.36|24.42|22.42|24.32|22.32|0
1747821300000|2025-05-21 09:55:00|24.37|22.37|24.45|22.45|24.5|22.5|24.33|22.33|0
1747821600000|2025-05-21 10:00:00|24.46|22.46|24.56|22.56|24.75|22.75|24.41|22.41|0
1747821900000|2025-05-21 10:05:00|24.55|22.55|24.63|22.63|24.69|22.69|24.53|22.53|0
1747822200000|2025-05-21 10:10:00|24.62|22.62|24.67|22.67|24.69|22.69|24.6|22.6|0
1747822500000|2025-05-21 10:15:00|24.64|22.64|24.61|22.61|24.71|22.71|24.47|22.47|0
1747822800000|2025-05-21 10:20:00|24.6|22.6|24.94|22.94|25|23|24.57|22.57|0
1747823100000|2025-05-21 10:25:00|24.96|22.96|24.77|22.77|24.98|22.98|24.75|22.75|0
1747823400000|2025-05-21 10:30:00|24.76|22.76|24.49|22.49|24.76|22.76|24.46|22.46|0
1747823700000|2025-05-21 10:35:00|24.48|22.48|24.43|22.43|24.59|22.59|24.43|22.43|0
1747824000000|2025-05-21 10:40:00|24.44|22.44|24.39|22.39|24.47|22.47|24.36|22.36|0
1747824300000|2025-05-21 10:45:00|24.4|22.4|24.34|22.34|24.43|22.43|24.29|22.29|0
1747824600000|2025-05-21 10:50:00|24.35|22.35|24.15|22.15|24.36|22.36|24.14|22.14|0
1747824900000|2025-05-21 10:55:00|24.16|22.16|24.09|22.09|24.21|22.21|24.09|22.09|0
1747825200000|2025-05-21 11:00:00|24.07|22.07|24|22|24.07|22.07|23.95|21.95|0
1747825500000|2025-05-21 11:05:00|23.99|21.99|23.94|21.94|24.01|22.01|23.89|21.89|0
1747825800000|2025-05-21 11:10:00|23.95|21.95|23.95|21.95|23.97|21.97|23.86|21.86|0
1747826100000|2025-05-21 11:15:00|23.96|21.96|23.72|21.72|23.97|21.97|23.71|21.71|0
1747826400000|2025-05-21 11:20:00|23.73|21.73|23.53|21.53|23.73|21.73|23.48|21.48|0
1747826700000|2025-05-21 11:25:00|23.52|21.52|23.56|21.56|23.6|21.6|23.52|21.52|0
1747827000000|2025-05-21 11:30:00|23.55|21.55|23.76|21.76|23.78|21.78|23.54|21.54|0
1747827300000|2025-05-21 11:35:00|23.75|21.75|23.65|21.65|23.76|21.76|23.65|21.65|0
1747827600000|2025-05-21 11:40:00|23.64|21.64|23.4|21.4|23.72|21.72|23.36|21.36|0
1747827900000|2025-05-21 11:45:00|23.39|21.39|23.54|21.54|23.66|21.66|23.35|21.35|0
1747828200000|2025-05-21 11:50:00|23.55|21.55|23.4|21.4|23.57|21.57|23.39|21.39|0
1747828500000|2025-05-21 11:55:00|23.42|21.42|23.48|21.48|23.49|21.49|23.32|21.32|0
1747828800000|2025-05-21 12:00:00|23.49|21.49|23.83|21.83|23.83|21.83|23.45|21.45|0
1747829100000|2025-05-21 12:05:00|23.81|21.81|24|22|24.05|22.05|23.79|21.79|0
1747829400000|2025-05-21 12:10:00|23.99|21.99|24.05|22.05|24.08|22.08|23.95|21.95|0
1747829700000|2025-05-21 12:15:00|24.03|22.03|23.98|21.98|24.05|22.05|23.93|21.93|0
1747830000000|2025-05-21 12:20:00|23.99|21.99|23.71|21.71|24.01|22.01|23.68|21.68|0
1747830300000|2025-05-21 12:25:00|23.7|21.7|23.71|21.71|23.79|21.79|23.58|21.58|0
1747830600000|2025-05-21 12:30:00|23.74|21.74|24.11|22.11|24.19|22.19|23.74|21.74|0
1747830900000|2025-05-21 12:35:00|24.12|22.12|24.16|22.16|24.2|22.2|23.99|21.99|0
1747831200000|2025-05-21 12:40:00|24.18|22.18|24.25|22.25|24.35|22.35|24.18|22.18|0
1747831500000|2025-05-21 12:45:00|24.26|22.26|24.22|22.22|24.28|22.28|24.11|22.11|0
1747831800000|2025-05-21 12:50:00|24.2|22.2|24.18|22.18|24.24|22.24|24.13|22.13|0
1747832100000|2025-05-21 12:55:00|24.21|22.21|23.96|21.96|24.21|22.21|23.92|21.92|0
1747832400000|2025-05-21 13:00:00|23.95|21.95|24.15|22.15|24.29|22.29|23.91|21.91|0
1747832700000|2025-05-21 13:05:00|24.16|22.16|24.26|22.26|24.3|22.3|24.16|22.16|0
1747833000000|2025-05-21 13:10:00|24.27|22.27|24.5|22.5|24.53|22.53|24.21|22.21|0
1747833300000|2025-05-21 13:15:00|24.48|22.48|24.68|22.68|24.76|22.76|24.4|22.4|0
1747833600000|2025-05-21 13:20:00|24.66|22.66|24.99|22.39|24.99|22.76|24.62|22.38|0
1747833900000|2025-05-21 13:25:00|25.07|22.47|24.82|22.22|25.07|22.47|24.81|22.21|0
1747834200000|2025-05-21 13:30:00|24.52|22.52|23.97|21.97|24.52|22.52|23.82|21.82|0
1747834500000|2025-05-21 13:35:00|23.95|21.95|23.98|21.98|24.16|22.16|23.87|21.87|0
1747834800000|2025-05-21 13:40:00|23.95|21.95|23.59|21.59|24.04|22.04|23.54|21.54|0
1747835100000|2025-05-21 13:45:00|23.58|21.58|23.35|21.35|23.61|21.61|23.32|21.32|0
1747835400000|2025-05-21 13:50:00|23.33|21.33|23.18|21.18|23.39|21.39|23.07|21.07|0
1747835700000|2025-05-21 13:55:00|23.19|21.19|23.35|21.35|23.36|21.36|23.02|21.02|0
1747836000000|2025-05-21 14:00:00|23.31|21.31|23.11|21.11|23.31|21.31|22.67|20.67|0
1747836300000|2025-05-21 14:05:00|23.09|21.09|23.04|21.04|23.12|21.12|22.84|20.84|0
1747836600000|2025-05-21 14:10:00|23.02|21.02|23.23|21.23|23.37|21.37|23.02|21.02|0
1747836900000|2025-05-21 14:15:00|23.21|21.21|23.25|21.25|23.33|21.33|23.14|21.14|0
1747837200000|2025-05-21 14:20:00|23.24|21.24|23.08|21.08|23.26|21.26|22.96|20.96|0
1747837500000|2025-05-21 14:25:00|23.1|21.1|23.34|21.34|23.34|21.34|23.07|21.07|0
1747837800000|2025-05-21 14:30:00|23.36|21.36|23.43|21.43|23.5|21.5|23.12|21.12|0
1747838100000|2025-05-21 14:35:00|23.44|21.44|23.15|21.15|23.46|21.46|23.12|21.12|0
1747838400000|2025-05-21 14:40:00|23.14|21.14|23.41|21.41|23.46|21.46|23.02|21.02|0
1747838700000|2025-05-21 14:45:00|23.4|21.4|23.4|21.4|23.63|21.63|23.31|21.31|0
1747839000000|2025-05-21 14:50:00|23.43|21.43|23.26|21.26|23.43|21.43|23.11|21.11|0
1747839300000|2025-05-21 14:55:00|23.24|21.24|22.8|20.8|23.25|21.25|22.78|20.78|0
1747839600000|2025-05-21 15:00:00|22.78|20.78|22.72|20.72|22.9|20.9|22.71|20.71|0
1747839900000|2025-05-21 15:05:00|22.7|20.7|22.41|20.41|22.8|20.8|22.27|20.27|0
1747840200000|2025-05-21 15:10:00|22.4|20.4|22.3|20.3|22.53|20.53|22.28|20.28|0
1747840500000|2025-05-21 15:15:00|22.24|20.24|22.42|20.42|22.48|20.48|22.24|20.24|0
1747840800000|2025-05-21 15:20:00|22.43|20.43|22.2|20.2|22.52|20.52|22.2|20.2|0
1747841100000|2025-05-21 15:25:00|22.21|20.21|22.37|20.37|22.4|20.4|22.2|20.2|0
1747841400000|2025-05-21 15:30:00|22.39|20.39|22.48|20.48|22.49|20.49|22.27|20.27|0
1747841700000|2025-05-21 15:35:00|22.45|20.45|22.44|20.44|22.66|20.66|22.43|20.43|0
1747842000000|2025-05-21 15:40:00|22.43|20.43|22.39|20.39|22.56|20.56|22.31|20.31|0
1747842300000|2025-05-21 15:45:00|22.38|20.38|22.46|20.46|22.56|20.56|22.34|20.34|0
1747842600000|2025-05-21 15:50:00|22.48|20.48|22.24|20.24|22.52|20.52|22.24|20.24|0
1747842900000|2025-05-21 15:55:00|22.25|20.25|22.28|20.28|22.38|20.38|22.19|20.19|0
1747843200000|2025-05-21 16:00:00|22.27|20.27|22.34|20.34|22.41|20.41|22.2|20.2|0
1747843500000|2025-05-21 16:05:00|22.33|20.33|22.13|20.13|22.43|20.43|22.09|20.09|0
1747843800000|2025-05-21 16:10:00|22.12|20.12|22.25|20.25|22.41|20.41|22.07|20.07|0
1747844100000|2025-05-21 16:15:00|22.26|20.26|22.27|20.27|22.32|20.32|22.16|20.16|0
1747844400000|2025-05-21 16:20:00|22.25|20.25|22.42|20.42|22.46|20.46|22.25|20.25|0
1747844700000|2025-05-21 16:25:00|22.43|20.43|22.34|20.34|22.45|20.45|22.27|20.27|0
1747845000000|2025-05-21 16:30:00|22.35|20.35|22.19|20.19|22.38|20.38|22.14|20.14|0
1747845300000|2025-05-21 16:35:00|22.2|20.2|22.2|20.2|22.24|20.24|22.11|20.11|0
1747845600000|2025-05-21 16:40:00|22.19|20.19|22.21|20.21|22.29|20.29|22.14|20.14|0
1747845900000|2025-05-21 16:45:00|22.2|20.2|21.99|19.99|22.27|20.27|21.93|19.93|0
1747846200000|2025-05-21 16:50:00|21.98|19.98|22.01|20.01|22.09|20.09|21.9|19.9|0
1747846500000|2025-05-21 16:55:00|22.02|20.02|22.39|20.39|22.44|20.44|22|20|0
1747846800000|2025-05-21 17:00:00|22.35|20.35|22.46|20.46|22.64|20.64|21.84|19.84|0
1747847100000|2025-05-21 17:05:00|22.44|20.44|22.99|20.99|23.01|21.01|22.3|20.3|0
1747847400000|2025-05-21 17:10:00|23.02|21.02|23.17|21.17|23.29|21.29|22.98|20.98|0
1747847700000|2025-05-21 17:15:00|23.18|21.18|24.41|22.41|24.79|22.79|23.17|21.17|0
1747848000000|2025-05-21 17:20:00|24.4|22.4|25.74|23.74|25.78|23.78|24.4|22.4|0
1747848300000|2025-05-21 17:25:00|25.93|23.53|27.12|24.72|27.12|24.72|25.83|23.43|0
1747848600000|2025-05-21 17:30:00|27.07|24.67|25.77|23.17|27.53|25.13|25.53|22.93|0
1747848900000|2025-05-21 17:35:00|25.84|23.24|24.48|21.88|26.09|23.49|24.48|21.88|0
1747849200000|2025-05-21 17:40:00|24.5|21.9|25.31|22.71|25.4|22.8|24.5|21.9|0
1747849500000|2025-05-21 17:45:00|25.34|22.74|25.33|22.73|25.5|22.9|25|22.4|0
1747849800000|2025-05-21 17:50:00|25.34|22.74|25.79|23.19|25.98|23.38|25.14|22.54|0
1747850100000|2025-05-21 17:55:00|25.78|23.18|26.01|23.41|26.3|23.7|25.71|23.11|0
1747850400000|2025-05-21 18:00:00|26.02|23.42|26.96|24.36|26.98|24.38|25.94|23.34|0
1747850700000|2025-05-21 18:05:00|26.95|24.35|26.3|23.7|27.04|24.44|26.25|23.65|0
1747851000000|2025-05-21 18:10:00|26.31|23.71|27.1|24.5|27.33|24.73|26.25|23.65|0
1747851300000|2025-05-21 18:15:00|27.11|24.51|26.98|24.98|27.22|25.05|26.5|24.3|0
1747851600000|2025-05-21 18:20:00|26.97|24.97|27.21|25.21|27.7|25.7|26.97|24.97|0
1747851900000|2025-05-21 18:25:00|27.24|25.24|26.9|24.9|27.24|25.24|26.58|24.58|0
1747852200000|2025-05-21 18:30:00|26.89|24.89|26.37|24.37|26.91|24.91|26.36|24.36|0
1747852500000|2025-05-21 18:35:00|26.38|24.38|26.43|24.43|26.56|24.56|25.96|23.96|0
1747852800000|2025-05-21 18:40:00|26.42|24.42|26.08|24.08|26.51|24.51|26.02|24.02|0
1747853100000|2025-05-21 18:45:00|26.1|24.1|26.92|24.92|27|25|26|24|0
1747853400000|2025-05-21 18:50:00|26.94|24.94|27.3|25.3|27.32|25.32|26.84|24.84|0
1747853700000|2025-05-21 18:55:00|27.32|25.32|27.54|25.54|27.72|25.72|27.25|25.25|0
1747854000000|2025-05-21 19:00:00|27.52|25.52|27.49|25.49|27.73|25.73|27.25|25.25|0
1747854300000|2025-05-21 19:05:00|27.45|25.45|28.53|26.53|28.56|26.56|27.23|25.23|0
1747854600000|2025-05-21 19:10:00|28.56|26.56|27.96|25.96|28.88|26.88|27.87|25.87|0
1747854900000|2025-05-21 19:15:00|27.99|25.99|28.52|26.52|28.58|26.58|27.83|25.83|0
1747855200000|2025-05-21 19:20:00|28.51|26.51|29.08|27.08|29.09|27.09|28.34|26.34|0
1747855500000|2025-05-21 19:25:00|29.07|27.07|29.11|27.11|29.38|27.38|28.94|26.94|0
1747855800000|2025-05-21 19:30:00|29.08|27.08|28.27|26.27|29.08|27.08|28.13|26.13|0
1747856100000|2025-05-21 19:35:00|28.28|26.28|27.67|25.67|28.34|26.34|27.65|25.65|0
1747856400000|2025-05-21 19:40:00|27.65|25.65|27.72|25.72|28.02|26.02|27.53|25.53|0
1747856700000|2025-05-21 19:45:00|27.73|25.73|28.07|26.07|28.22|26.22|27.67|25.67|0
1747857000000|2025-05-21 19:50:00|28.16|26.16|28.4|26.4|28.41|26.41|27.68|25.68|0
1747857300000|2025-05-21 19:55:00|28.43|26.43|28.54|26.54|28.62|26.62|28.13|26.13|0
1747857600000|2025-05-21 20:00:00|28.57|26.57|29.03|27.03|29.09|27.09|28.57|26.57|0
1747857900000|2025-05-21 20:05:00|29.02|27.02|28.94|26.94|29.02|27.02|28.83|26.83|0
1747858200000|2025-05-21 20:10:00|28.92|26.92|29.32|27.32|29.38|27.38|28.92|26.92|0
1747858500000|2025-05-21 20:15:00|29.33|27.33|29.11|27.11|29.36|27.36|29.08|27.08|0
1747858800000|2025-05-21 20:20:00|29.12|27.12|29.17|27.17|29.25|27.25|29.11|27.11|0
1747859100000|2025-05-21 20:25:00|29.16|27.16|29.16|27.16|29.27|27.27|29.06|27.06|0
1747859400000|2025-05-21 20:30:00|29.15|27.15|29.1|27.1|29.22|27.22|29.1|27.1|0
1747859700000|2025-05-21 20:35:00|29.12|27.12|29.14|27.14|29.2|27.2|29.06|27.06|0
1747860000000|2025-05-21 20:40:00|29.12|27.12|29.15|27.15|29.18|27.18|29.08|27.08|0
1747860300000|2025-05-21 20:45:00|29.13|27.13|29|27|29.15|27.15|28.97|26.97|0
1747860600000|2025-05-21 20:50:00|29.03|27.03|29.08|27.08|29.12|27.12|28.98|26.98|0
1747860900000|2025-05-21 20:55:00|29.4|26.8|29.35|26.75|29.41|26.81|29.28|26.68|0
1747861200000|2025-05-21 21:00:00|29.31|26.71|29.38|26.78|29.38|26.78|29.29|26.69|0
1747861500000|2025-05-21 21:05:00|29.37|26.77|29.39|26.79|29.39|26.79|29.37|26.77|0
1747861800000|2025-05-21 21:10:00|29.4|26.8|29.33|26.73|29.4|26.8|29.33|26.73|0
1747862100000|2025-05-21 21:15:00|29.3|26.7|29.32|26.72|29.33|26.73|29.24|26.64|0
1747862400000|2025-05-21 21:20:00|29.31|26.71|29.24|26.64|29.31|26.71|29.17|26.57|0
1747862700000|2025-05-21 21:25:00|29.23|26.63|29.19|26.59|29.23|26.63|29.15|26.55|0
1747863000000|2025-05-21 21:30:00|29.2|26.6|29.22|26.62|29.24|26.64|29.18|26.58|0
1747863300000|2025-05-21 21:35:00|29.21|26.61|29.22|26.62|29.23|26.63|29.19|26.59|0
1747863600000|2025-05-21 21:40:00|29.23|26.63|29.22|26.62|29.23|26.63|29.22|26.62|0
1747863900000|2025-05-21 21:45:00|29.18|26.58|29.25|26.65|29.25|26.65|29.18|26.58|0
1747864200000|2025-05-21 21:50:00|29.23|26.63|29.27|26.67|29.28|26.68|29.23|26.63|0
1747864500000|2025-05-21 21:55:00|29.28|26.68|29.28|26.68|29.31|26.71|29.26|26.66|0
1747864800000|2025-05-21 22:00:00|29.39|26.79|29.23|26.63|29.39|26.79|28.91|26.31|0
1747865100000|2025-05-21 22:05:00|29.21|26.61|29.6|27|29.66|27.06|29.18|26.58|0
1747865400000|2025-05-21 22:10:00|29.58|26.98|29.57|26.97|29.71|27.11|29.5|26.9|0
1747865700000|2025-05-21 22:15:00|29.62|27.02|29.48|26.88|29.62|27.02|29.43|26.83|0
1747866000000|2025-05-21 22:20:00|29.49|26.89|29.33|26.73|29.49|26.89|29.33|26.73|0
1747866300000|2025-05-21 22:25:00|29.34|26.74|29.3|26.7|29.4|26.8|29.26|26.66|0
1747866600000|2025-05-21 22:30:00|29.29|26.69|29.23|26.63|29.32|26.72|29.23|26.63|0
1747866900000|2025-05-21 22:35:00|29.22|26.62|29.33|26.73|29.39|26.79|29.22|26.62|0
1747867200000|2025-05-21 22:40:00|29.34|26.74|29.35|26.75|29.39|26.79|29.2|26.6|0
1747867500000|2025-05-21 22:45:00|29.37|26.77|29.25|26.65|29.42|26.82|29.23|26.63|0
1747867800000|2025-05-21 22:50:00|29.24|26.64|29.29|26.69|29.36|26.76|29.24|26.64|0
1747868100000|2025-05-21 22:55:00|29.28|26.68|29.29|26.69|29.33|26.73|29.23|26.63|0
1747868400000|2025-05-21 23:00:00|29.32|26.72|29.35|26.75|29.42|26.82|29.29|26.69|0
1747868700000|2025-05-21 23:05:00|29.33|26.73|29.34|26.74|29.37|26.77|29.26|26.66|0
1747869000000|2025-05-21 23:10:00|29.33|26.73|29.12|26.52|29.33|26.73|29.11|26.51|0
1747869300000|2025-05-21 23:15:00|29.13|26.53|29.05|26.45|29.14|26.54|29.05|26.45|0
1747869600000|2025-05-21 23:20:00|29.06|26.46|28.97|26.37|29.07|26.47|28.96|26.36|0
1747869900000|2025-05-21 23:25:00|28.96|26.36|29.03|26.43|29.07|26.47|28.89|26.29|0
1747870200000|2025-05-21 23:30:00|29.06|26.46|29.19|26.59|29.22|26.62|29.05|26.45|0
1747870500000|2025-05-21 23:35:00|29.18|26.58|29.21|26.61|29.25|26.65|29.14|26.54|0
1747870800000|2025-05-21 23:40:00|29.19|26.59|29.13|26.53|29.22|26.62|29.12|26.52|0
1747871100000|2025-05-21 23:45:00|29.15|26.55|29.15|26.55|29.23|26.63|29.11|26.51|0
1747871400000|2025-05-21 23:50:00|29.13|26.53|29.1|26.5|29.15|26.55|29.06|26.46|0
1747871700000|2025-05-21 23:55:00|29.09|26.49|29.14|26.54|29.17|26.57|29.09|26.49|0
1747872000000|2025-05-22 00:00:00|29.13|26.53|29.14|26.54|29.25|26.65|29.11|26.51|0
1747872300000|2025-05-22 00:05:00|29.13|26.53|28.82|26.22|29.14|26.54|28.82|26.22|0
1747872600000|2025-05-22 00:10:00|28.83|26.23|29.05|26.45|29.07|26.47|28.74|26.14|0
1747872900000|2025-05-22 00:15:00|29.07|26.47|28.68|26.68|29.07|26.86|28.6|26.43|0
1747873200000|2025-05-22 00:20:00|28.67|26.67|28.48|26.48|28.67|26.67|28.4|26.4|0
1747873500000|2025-05-22 00:25:00|28.49|26.49|28.48|26.48|28.54|26.54|28.38|26.38|0
1747873800000|2025-05-22 00:30:00|28.51|26.51|28.55|26.55|28.63|26.63|28.46|26.46|0
1747874100000|2025-05-22 00:35:00|28.54|26.54|28.6|26.6|28.65|26.65|28.52|26.52|0
1747874400000|2025-05-22 00:40:00|28.59|26.59|28.61|26.61|28.67|26.67|28.56|26.56|0
1747874700000|2025-05-22 00:45:00|28.6|26.6|28.38|26.38|28.65|26.65|28.35|26.35|0
1747875000000|2025-05-22 00:50:00|28.37|26.37|28.33|26.33|28.37|26.37|28.29|26.29|0
1747875300000|2025-05-22 00:55:00|28.34|26.34|28.09|26.09|28.39|26.39|28.08|26.08|0
1747875600000|2025-05-22 01:00:00|28.11|26.11|28.06|26.06|28.17|26.17|27.99|25.99|0
1747875900000|2025-05-22 01:05:00|28.07|26.07|28.15|26.15|28.15|26.15|27.96|25.96|0
1747876200000|2025-05-22 01:10:00|28.14|26.14|28.12|26.12|28.16|26.16|28.08|26.08|0
1747876500000|2025-05-22 01:15:00|28.14|26.14|28.12|26.12|28.17|26.17|28.08|26.08|0
1747876800000|2025-05-22 01:20:00|28.11|26.11|28.23|26.23|28.3|26.3|28.09|26.09|0
1747877100000|2025-05-22 01:25:00|28.25|26.25|28.43|26.43|28.48|26.48|28.19|26.19|0
1747877400000|2025-05-22 01:30:00|28.44|26.44|28.39|26.39|28.48|26.48|28.34|26.34|0
1747877700000|2025-05-22 01:35:00|28.38|26.38|28.39|26.39|28.46|26.46|28.34|26.34|0
1747878000000|2025-05-22 01:40:00|28.41|26.41|28.39|26.39|28.44|26.44|28.36|26.36|0
1747878300000|2025-05-22 01:45:00|28.37|26.37|28.56|26.56|28.63|26.63|28.29|26.29|0
1747878600000|2025-05-22 01:50:00|28.55|26.55|28.62|26.62|28.62|26.62|28.52|26.52|0
1747878900000|2025-05-22 01:55:00|28.61|26.61|28.83|26.83|28.84|26.84|28.59|26.59|0
1747879200000|2025-05-22 02:00:00|28.82|26.82|28.81|26.81|28.85|26.85|28.76|26.76|0
1747879500000|2025-05-22 02:05:00|28.82|26.82|28.54|26.54|28.84|26.84|28.49|26.49|0
1747879800000|2025-05-22 02:10:00|28.52|26.52|28.76|26.76|28.78|26.78|28.46|26.46|0
1747880100000|2025-05-22 02:15:00|28.75|26.75|28.75|26.75|28.79|26.79|28.73|26.73|0
1747880400000|2025-05-22 02:20:00|28.74|26.74|28.79|26.79|28.83|26.83|28.73|26.73|0
1747880700000|2025-05-22 02:25:00|28.78|26.78|28.79|26.79|28.84|26.84|28.76|26.76|0
1747881000000|2025-05-22 02:30:00|28.78|26.78|28.78|26.78|28.82|26.82|28.78|26.78|0
1747881300000|2025-05-22 02:35:00|28.8|26.8|28.72|26.72|28.84|26.84|28.71|26.71|0
1747881600000|2025-05-22 02:40:00|28.73|26.73|28.77|26.77|28.77|26.77|28.71|26.71|0
1747881900000|2025-05-22 02:45:00|28.74|26.74|28.82|26.82|28.85|26.85|28.71|26.71|0
1747882200000|2025-05-22 02:50:00|28.8|26.8|28.8|26.8|28.83|26.83|28.77|26.77|0
1747882500000|2025-05-22 02:55:00|28.79|26.79|28.81|26.81|28.94|26.94|28.79|26.79|0
1747882800000|2025-05-22 03:00:00|28.8|26.8|28.75|26.75|28.86|26.86|28.72|26.72|0
1747883100000|2025-05-22 03:05:00|28.74|26.74|28.46|26.46|28.75|26.75|28.45|26.45|0
1747883400000|2025-05-22 03:10:00|28.47|26.47|28.42|26.42|28.52|26.52|28.4|26.4|0
1747883700000|2025-05-22 03:15:00|28.41|26.41|28.4|26.4|28.44|26.44|28.38|26.38|0
1747884000000|2025-05-22 03:20:00|28.41|26.41|28.49|26.49|28.58|26.58|28.37|26.37|0
1747884300000|2025-05-22 03:25:00|28.5|26.5|28.5|26.5|28.54|26.54|28.47|26.47|0
1747884600000|2025-05-22 03:30:00|28.51|26.51|28.53|26.53|28.56|26.56|28.48|26.48|0
1747884900000|2025-05-22 03:35:00|28.51|26.51|28.66|26.66|28.75|26.75|28.5|26.5|0
1747885200000|2025-05-22 03:40:00|28.67|26.67|28.65|26.65|28.67|26.67|28.61|26.61|0
1747885500000|2025-05-22 03:45:00|28.64|26.64|28.5|26.5|28.66|26.66|28.47|26.47|0
1747885800000|2025-05-22 03:50:00|28.49|26.49|28.59|26.59|28.61|26.61|28.44|26.44|0
1747886100000|2025-05-22 03:55:00|28.58|26.58|28.6|26.6|28.64|26.64|28.58|26.58|0
1747886400000|2025-05-22 04:00:00|30.07|28.07|28.63|26.63|30.09|28.09|28.6|26.6|0
1747886700000|2025-05-22 04:05:00|28.62|26.62|28.65|26.65|28.68|26.68|28.6|26.6|0
1747887000000|2025-05-22 04:10:00|28.64|26.64|28.7|26.7|28.72|26.72|28.62|26.62|0
1747887300000|2025-05-22 04:15:00|28.72|26.72|28.7|26.7|28.72|26.72|28.66|26.66|0
1747887600000|2025-05-22 04:20:00|28.71|26.71|28.71|26.71|28.73|26.73|28.67|26.67|0
1747887900000|2025-05-22 04:25:00|28.7|26.7|28.71|26.71|28.72|26.72|28.69|26.69|0
1747888200000|2025-05-22 04:30:00|28.69|26.69|28.63|26.63|28.72|26.72|28.61|26.61|0
1747888500000|2025-05-22 04:35:00|28.64|26.64|28.71|26.71|28.72|26.72|28.61|26.61|0
1747888800000|2025-05-22 04:40:00|28.72|26.72|28.69|26.69|28.73|26.73|28.69|26.69|0
1747889100000|2025-05-22 04:45:00|28.7|26.7|28.7|26.7|28.73|26.73|28.69|26.69|0
1747889400000|2025-05-22 04:50:00|28.72|26.72|28.81|26.81|28.83|26.83|28.72|26.72|0
1747889700000|2025-05-22 04:55:00|28.83|26.83|28.8|26.8|28.83|26.83|28.76|26.76|0
1747890000000|2025-05-22 05:00:00|28.82|26.82|28.89|26.89|28.92|26.92|28.74|26.74|0
1747890300000|2025-05-22 05:05:00|28.88|26.88|28.77|26.77|28.88|26.88|28.76|26.76|0
1747890600000|2025-05-22 05:10:00|28.79|26.79|28.86|26.86|28.89|26.89|28.79|26.79|0
1747890900000|2025-05-22 05:15:00|28.83|26.83|28.84|26.84|28.86|26.86|28.79|26.79|0
1747891200000|2025-05-22 05:20:00|28.85|26.85|28.87|26.87|28.88|26.88|28.78|26.78|0
1747891500000|2025-05-22 05:25:00|28.85|26.85|28.31|26.31|28.85|26.85|28.29|26.29|0
1747891800000|2025-05-22 05:30:00|28.32|26.32|28.18|26.18|28.33|26.33|28.16|26.16|0
1747892100000|2025-05-22 05:35:00|28.17|26.17|28.35|26.35|28.43|26.43|28.17|26.17|0
1747892400000|2025-05-22 05:40:00|28.36|26.36|28.35|26.35|28.42|26.42|28.33|26.33|0
1747892700000|2025-05-22 05:45:00|28.36|26.36|28.34|26.34|28.38|26.38|28.3|26.3|0
1747893000000|2025-05-22 05:50:00|28.35|26.35|28.2|26.2|28.37|26.37|28.17|26.17|0
1747893300000|2025-05-22 05:55:00|28.21|26.21|28.2|26.2|28.23|26.23|28.17|26.17|0
1747893600000|2025-05-22 06:00:00|28.22|26.22|28.49|26.49|28.51|26.51|28.2|26.2|0
1747893900000|2025-05-22 06:05:00|28.51|26.51|28.62|26.62|28.69|26.69|28.49|26.49|0
1747894200000|2025-05-22 06:10:00|28.61|26.61|28.65|26.65|28.68|26.68|28.59|26.59|0
1747894500000|2025-05-22 06:15:00|28.64|26.64|28.53|26.53|28.69|26.69|28.53|26.53|0
1747894800000|2025-05-22 06:20:00|28.55|26.55|28.33|26.33|28.59|26.59|28.31|26.31|0
1747895100000|2025-05-22 06:25:00|28.35|26.35|28.63|26.63|28.72|26.72|28.31|26.31|0
1747895400000|2025-05-22 06:30:00|28.64|26.64|28.39|26.39|28.66|26.66|28.34|26.34|0
1747895700000|2025-05-22 06:35:00|28.38|26.38|28.32|26.32|28.38|26.38|28.3|26.3|0
1747896000000|2025-05-22 06:40:00|28.33|26.33|28.35|26.35|28.36|26.36|28.31|26.31|0
1747896300000|2025-05-22 06:45:00|28.34|26.34|28.1|26.1|28.35|26.35|28.02|26.02|0
1747896600000|2025-05-22 06:50:00|28.08|26.08|28.22|26.22|28.22|26.22|28.06|26.06|0
1747896900000|2025-05-22 06:55:00|28.21|26.21|28.29|26.29|28.4|26.4|28.19|26.19|0
1747897200000|2025-05-22 07:00:00|28.27|26.27|27.83|25.83|28.32|26.32|27.83|25.83|0
1747897500000|2025-05-22 07:05:00|27.84|25.84|27.94|25.94|27.95|25.95|27.72|25.72|0
1747897800000|2025-05-22 07:10:00|27.95|25.95|28.09|26.09|28.18|26.18|27.92|25.92|0
1747898100000|2025-05-22 07:15:00|28.12|26.12|28.33|26.33|28.4|26.4|28.11|26.11|0
1747898400000|2025-05-22 07:20:00|28.35|26.35|28.09|26.09|28.37|26.37|28.09|26.09|0
1747898700000|2025-05-22 07:25:00|28.1|26.1|28.3|26.3|28.39|26.39|28.1|26.1|0
1747899000000|2025-05-22 07:30:00|28.36|26.36|28.05|26.05|28.46|26.46|28.05|26.05|0
1747899300000|2025-05-22 07:35:00|28.04|26.04|27.98|25.98|28.1|26.1|27.93|25.93|0
1747899600000|2025-05-22 07:40:00|28|26|28.4|26.4|28.4|26.4|27.97|25.97|0
1747899900000|2025-05-22 07:45:00|28.38|26.38|28.41|26.41|28.42|26.42|28.18|26.18|0
1747900200000|2025-05-22 07:50:00|28.42|26.42|28.34|26.34|28.49|26.49|28.25|26.25|0
1747900500000|2025-05-22 07:55:00|28.32|26.32|28.18|26.18|28.36|26.36|28.16|26.16|0
1747900800000|2025-05-22 08:00:00|28.2|26.2|28|26|28.26|26.26|27.99|25.99|0
1747901100000|2025-05-22 08:05:00|28.03|26.03|28.16|26.16|28.27|26.27|27.87|25.87|0
1747901400000|2025-05-22 08:10:00|28.14|26.14|28.32|26.32|28.4|26.4|28.07|26.07|0
1747901700000|2025-05-22 08:15:00|28.3|26.3|27.86|25.86|28.35|26.35|27.84|25.84|0
1747902000000|2025-05-22 08:20:00|27.85|25.85|27.83|25.83|27.88|25.88|27.69|25.69|0
1747902300000|2025-05-22 08:25:00|27.84|25.84|27.8|25.8|27.85|25.85|27.76|25.76|0
1747902600000|2025-05-22 08:30:00|27.81|25.81|28.15|26.15|28.18|26.18|27.75|25.75|0
1747902900000|2025-05-22 08:35:00|28.14|26.14|28.01|26.01|28.19|26.19|27.95|25.95|0
1747903200000|2025-05-22 08:40:00|28.02|26.02|27.75|25.75|28.02|26.02|27.69|25.69|0
1747903500000|2025-05-22 08:45:00|27.74|25.74|27.8|25.8|27.88|25.88|27.74|25.74|0
1747903800000|2025-05-22 08:50:00|27.81|25.81|27.81|25.81|27.84|25.84|27.77|25.77|0
1747904100000|2025-05-22 08:55:00|27.8|25.8|27.87|25.87|27.89|25.89|27.76|25.76|0
1747904400000|2025-05-22 09:00:00|27.88|25.88|28.21|26.21|28.22|26.22|27.86|25.86|0
1747904700000|2025-05-22 09:05:00|28.23|26.23|28.18|26.18|28.24|26.24|28.15|26.15|0
1747905000000|2025-05-22 09:10:00|28.17|26.17|28.09|26.09|28.21|26.21|28.04|26.04|0
1747905300000|2025-05-22 09:15:00|28.1|26.1|28.14|26.14|28.21|26.21|28.02|26.02|0
1747905600000|2025-05-22 09:20:00|28.13|26.13|27.94|25.94|28.15|26.15|27.92|25.92|0
1747905900000|2025-05-22 09:25:00|27.96|25.96|27.75|25.75|27.98|25.98|27.73|25.73|0
1747906200000|2025-05-22 09:30:00|27.77|25.77|27.74|25.74|27.81|25.81|27.72|25.72|0
1747906500000|2025-05-22 09:35:00|27.73|25.73|27.65|25.65|27.77|25.77|27.6|25.6|0
1747906800000|2025-05-22 09:40:00|27.66|25.66|27.95|25.95|27.98|25.98|27.63|25.63|0
1747907100000|2025-05-22 09:45:00|27.93|25.93|28.04|26.04|28.08|26.08|27.93|25.93|0
1747907400000|2025-05-22 09:50:00|28.03|26.03|28.06|26.06|28.07|26.07|27.99|25.99|0
1747907700000|2025-05-22 09:55:00|28.03|26.03|27.92|25.92|28.04|26.04|27.84|25.84|0
1747908000000|2025-05-22 10:00:00|27.94|25.94|28.03|26.03|28.15|26.15|27.9|25.9|0
1747908300000|2025-05-22 10:05:00|28.02|26.02|28.3|26.3|28.33|26.33|28|26|0
1747908600000|2025-05-22 10:10:00|28.29|26.29|27.94|25.94|28.35|26.35|27.91|25.91|0
1747908900000|2025-05-22 10:15:00|27.92|25.92|27.75|25.75|27.96|25.96|27.72|25.72|0
1747909200000|2025-05-22 10:20:00|27.76|25.76|27.81|25.81|27.84|25.84|27.74|25.74|0
1747909500000|2025-05-22 10:25:00|27.83|25.83|27.85|25.85|27.9|25.9|27.76|25.76|0
1747909800000|2025-05-22 10:30:00|27.84|25.84|27.9|25.9|27.93|25.93|27.77|25.77|0
1747910100000|2025-05-22 10:35:00|27.89|25.89|27.85|25.85|27.96|25.96|27.82|25.82|0
1747910400000|2025-05-22 10:40:00|27.84|25.84|27.87|25.87|27.92|25.92|27.81|25.81|0
1747910700000|2025-05-22 10:45:00|27.91|25.91|27.9|25.9|27.95|25.95|27.88|25.88|0
1747911000000|2025-05-22 10:50:00|27.92|25.92|27.91|25.91|27.93|25.93|27.87|25.87|0
1747911300000|2025-05-22 10:55:00|27.92|25.92|28.24|26.24|28.27|26.27|27.88|25.88|0
1747911600000|2025-05-22 11:00:00|28.25|26.25|27.82|25.82|28.25|26.25|27.78|25.78|0
1747911900000|2025-05-22 11:05:00|27.84|25.84|27.61|25.61|27.93|25.93|27.58|25.58|0
1747912200000|2025-05-22 11:10:00|27.63|25.63|28.4|26.4|28.4|26.4|27.63|25.63|0
1747912500000|2025-05-22 11:15:00|28.41|26.41|28.13|26.13|28.45|26.45|28.09|26.09|0
1747912800000|2025-05-22 11:20:00|28.11|26.11|28.25|26.25|28.25|26.25|28.01|26.01|0
1747913100000|2025-05-22 11:25:00|28.24|26.24|28.65|26.65|28.65|26.65|28.24|26.24|0
1747913400000|2025-05-22 11:30:00|28.71|26.71|28.86|26.86|28.93|26.93|28.66|26.66|0
1747913700000|2025-05-22 11:35:00|28.89|26.89|29.17|27.17|29.19|27.19|28.88|26.88|0
1747914000000|2025-05-22 11:40:00|29.18|27.18|29.16|27.16|29.19|27.19|29.01|27.01|0
1747914300000|2025-05-22 11:45:00|29.14|27.14|29.5|27.5|29.56|27.56|29.09|27.09|0
1747914600000|2025-05-22 11:50:00|29.52|27.52|29.77|27.77|29.94|27.94|29.5|27.5|0
1747914900000|2025-05-22 11:55:00|29.79|27.79|30.67|28.67|30.72|28.72|29.75|27.75|0
1747915200000|2025-05-22 12:00:00|30.76|28.76|30.61|28.61|31.01|29.01|30.5|28.5|0
1747915500000|2025-05-22 12:05:00|30.59|28.59|30.39|28.39|30.73|28.73|30.29|28.29|0
1747915800000|2025-05-22 12:10:00|30.41|28.41|31.16|29.16|31.27|29.27|30.39|28.39|0
1747916100000|2025-05-22 12:15:00|31.13|29.13|31.4|29.4|31.76|29.76|31.09|29.09|0
1747916400000|2025-05-22 12:20:00|31.42|29.42|31.72|29.72|31.77|29.77|31.23|29.23|0
1747916700000|2025-05-22 12:25:00|31.74|29.74|31.97|29.97|31.99|29.99|31.57|29.57|0
1747917000000|2025-05-22 12:30:00|32.31|30.31|31.52|29.52|32.36|30.36|30.57|28.57|0
1747917300000|2025-05-22 12:35:00|31.48|29.48|30.73|28.73|31.56|29.56|30.72|28.72|0
1747917600000|2025-05-22 12:40:00|30.74|28.74|30.61|28.61|30.83|28.83|30.51|28.51|0
1747917900000|2025-05-22 12:45:00|30.56|28.56|29.93|27.93|30.72|28.72|29.93|27.93|0
1747918200000|2025-05-22 12:50:00|29.94|27.94|29.72|27.72|30.04|28.04|29.7|27.7|0
1747918500000|2025-05-22 12:55:00|29.75|27.75|29.46|27.46|29.78|27.78|29.4|27.4|0
1747918800000|2025-05-22 13:00:00|29.44|27.44|29.18|27.18|29.46|27.46|28.95|26.95|0
1747919100000|2025-05-22 13:05:00|29.17|27.17|29.25|27.25|29.3|27.3|29.03|27.03|0
1747919400000|2025-05-22 13:10:00|29.24|27.24|29.26|27.26|29.3|27.3|29.13|27.13|0
1747919700000|2025-05-22 13:15:00|29.23|27.23|29.88|27.88|29.88|27.88|29.23|27.23|0
1747920000000|2025-05-22 13:20:00|29.87|27.87|30.04|27.44|30.04|27.95|29.65|27.42|0
1747920300000|2025-05-22 13:25:00|30.1|27.5|30.12|27.52|30.17|27.57|29.87|27.27|0
1747920600000|2025-05-22 13:30:00|29.8|27.8|30.49|28.49|30.6|28.6|29.28|27.28|0
1747920900000|2025-05-22 13:35:00|30.56|28.56|29.93|27.93|30.65|28.65|29.85|27.85|0
1747921200000|2025-05-22 13:40:00|29.96|27.96|29.47|27.47|29.96|27.96|29.17|27.17|0
1747921500000|2025-05-22 13:45:00|29.48|27.48|29.54|27.54|29.75|27.75|29.11|27.11|0
1747921800000|2025-05-22 13:50:00|29.52|27.52|28.36|26.36|29.63|27.63|28.17|26.17|0
1747922100000|2025-05-22 13:55:00|28.49|26.49|27.84|25.84|28.52|26.52|27.73|25.73|0
1747922400000|2025-05-22 14:00:00|27.87|25.87|27.29|25.29|27.95|25.95|27.2|25.2|0
1747922700000|2025-05-22 14:05:00|27.3|25.3|27.11|25.11|27.48|25.48|26.88|24.88|0
1747923000000|2025-05-22 14:10:00|27.13|25.13|27.86|25.86|27.92|25.92|27.13|25.13|0
1747923300000|2025-05-22 14:15:00|27.85|25.85|27.78|25.78|27.96|25.96|27.63|25.63|0
1747923600000|2025-05-22 14:20:00|27.81|25.81|28.45|26.45|28.48|26.48|27.77|25.77|0
1747923900000|2025-05-22 14:25:00|28.47|26.47|28.39|26.39|28.63|26.63|27.99|25.99|0
1747924200000|2025-05-22 14:30:00|28.42|26.42|28.33|26.33|28.48|26.48|28.12|26.12|0
1747924500000|2025-05-22 14:35:00|28.36|26.36|28.75|26.75|28.88|26.88|28.21|26.21|0
1747924800000|2025-05-22 14:40:00|28.77|26.77|28.77|26.77|28.85|26.85|28.19|26.19|0
1747925100000|2025-05-22 14:45:00|28.74|26.74|28.59|26.59|28.8|26.8|28.23|26.23|0
1747925400000|2025-05-22 14:50:00|28.56|26.56|29.01|27.01|29.04|27.04|28.43|26.43|0
1747925700000|2025-05-22 14:55:00|29.04|27.04|28.64|26.64|29.47|27.47|28.53|26.53|0
1747926000000|2025-05-22 15:00:00|28.66|26.66|28.31|26.31|28.66|26.66|28.24|26.24|0
1747926300000|2025-05-22 15:05:00|28.36|26.36|28.12|26.12|28.55|26.55|28.04|26.04|0
1747926600000|2025-05-22 15:10:00|28.1|26.1|28.55|26.55|28.55|26.55|28.09|26.09|0
1747926900000|2025-05-22 15:15:00|28.52|26.52|28.73|26.73|29|27|28.5|26.5|0
1747927200000|2025-05-22 15:20:00|28.7|26.7|28.06|26.06|28.77|26.77|28.03|26.03|0
1747927500000|2025-05-22 15:25:00|28.05|26.05|28.64|26.64|28.75|26.75|27.97|25.97|0
1747927800000|2025-05-22 15:30:00|28.67|26.67|28.18|26.18|28.74|26.74|28.15|26.15|0
1747928100000|2025-05-22 15:35:00|28.16|26.16|27.86|25.86|28.21|26.21|27.74|25.74|0
1747928400000|2025-05-22 15:40:00|27.87|25.87|27.64|25.64|27.96|25.96|27.64|25.64|0
1747928700000|2025-05-22 15:45:00|27.62|25.62|27.76|25.76|27.81|25.81|27.43|25.43|0
1747929000000|2025-05-22 15:50:00|27.79|25.79|27.67|25.67|27.92|25.92|27.62|25.62|0
1747929300000|2025-05-22 15:55:00|27.69|25.69|27.59|25.59|27.75|25.75|27.55|25.55|0
1747929600000|2025-05-22 16:00:00|27.55|25.55|27.39|25.39|27.58|25.58|27.19|25.19|0
1747929900000|2025-05-22 16:05:00|27.36|25.36|27.29|25.29|27.75|25.75|27.29|25.29|0
1747930200000|2025-05-22 16:10:00|27.36|25.36|27.09|25.09|27.38|25.38|27.06|25.06|0
1747930500000|2025-05-22 16:15:00|27.06|25.06|27.29|25.29|27.32|25.32|26.7|24.7|0
1747930800000|2025-05-22 16:20:00|27.28|25.28|27.47|25.47|27.5|25.5|27.28|25.28|0
1747931100000|2025-05-22 16:25:00|27.5|25.5|27.59|25.59|27.66|25.66|27.36|25.36|0
1747931400000|2025-05-22 16:30:00|27.56|25.56|27.78|25.78|27.95|25.95|27.49|25.49|0
1747931700000|2025-05-22 16:35:00|27.75|25.75|27.66|25.66|27.85|25.85|27.56|25.56|0
1747932000000|2025-05-22 16:40:00|27.63|25.63|27.85|25.85|27.89|25.89|27.62|25.62|0
1747932300000|2025-05-22 16:45:00|27.84|25.84|28.16|26.16|28.19|26.19|27.82|25.82|0
1747932600000|2025-05-22 16:50:00|28.15|26.15|28.1|26.1|28.36|26.36|28|26|0
1747932900000|2025-05-22 16:55:00|28.08|26.08|28.51|26.51|28.55|26.55|28.07|26.07|0
1747933200000|2025-05-22 17:00:00|28.49|26.49|28.62|26.62|28.86|26.86|28.37|26.37|0
1747933500000|2025-05-22 17:05:00|28.6|26.6|28.71|26.71|28.74|26.74|28.46|26.46|0
1747933800000|2025-05-22 17:10:00|28.7|26.7|28.79|26.79|28.81|26.81|28.63|26.63|0
1747934100000|2025-05-22 17:15:00|28.76|26.76|28.09|26.09|28.79|26.79|27.97|25.97|0
1747934400000|2025-05-22 17:20:00|28.11|26.11|27.6|25.6|28.23|26.23|27.55|25.55|0
1747934700000|2025-05-22 17:25:00|27.63|25.63|27.45|25.45|27.7|25.7|27.36|25.36|0
1747935000000|2025-05-22 17:30:00|27.47|25.47|27.25|25.25|27.65|25.65|27.23|25.23|0
1747935300000|2025-05-22 17:35:00|27.21|25.21|27.32|25.32|27.48|25.48|27.18|25.18|0
1747935600000|2025-05-22 17:40:00|27.31|25.31|27.04|25.04|27.38|25.38|27.02|25.02|0
1747935900000|2025-05-22 17:45:00|27.01|25.01|27.06|25.06|27.21|25.21|26.96|24.96|0
1747936200000|2025-05-22 17:50:00|27.05|25.05|27.04|25.04|27.14|25.14|26.97|24.97|0
1747936500000|2025-05-22 17:55:00|27.05|25.05|26.96|24.96|27.1|25.1|26.68|24.68|0
1747936800000|2025-05-22 18:00:00|26.98|24.98|26.83|24.83|27.03|25.03|26.71|24.71|0
1747937100000|2025-05-22 18:05:00|26.81|24.81|26.8|24.8|27.04|25.04|26.74|24.74|0
1747937400000|2025-05-22 18:10:00|26.79|24.79|26.82|24.82|27.02|25.02|26.78|24.78|0
1747937700000|2025-05-22 18:15:00|26.8|24.8|26.78|24.78|26.88|24.88|26.7|24.7|0
1747938000000|2025-05-22 18:20:00|26.79|24.79|26.61|24.61|26.9|24.9|26.59|24.59|0
1747938300000|2025-05-22 18:25:00|26.62|24.62|26.86|24.86|26.91|24.91|26.54|24.54|0
1747938600000|2025-05-22 18:30:00|26.87|24.87|26.79|24.79|26.98|24.98|26.75|24.75|0
1747938900000|2025-05-22 18:35:00|26.81|24.81|27.03|25.03|27.1|25.1|26.65|24.65|0
1747939200000|2025-05-22 18:40:00|27.05|25.05|26.99|24.99|27.19|25.19|26.93|24.93|0
1747939500000|2025-05-22 18:45:00|26.98|24.98|26.97|24.97|27.08|25.08|26.78|24.78|0
1747939800000|2025-05-22 18:50:00|26.98|24.98|26.75|24.75|26.99|24.99|26.6|24.6|0
1747940100000|2025-05-22 18:55:00|26.74|24.74|26.48|24.48|26.74|24.74|26.44|24.44|0
1747940400000|2025-05-22 19:00:00|26.5|24.5|26.34|24.34|26.55|24.55|26.31|24.31|0
1747940700000|2025-05-22 19:05:00|26.36|24.36|26.51|24.51|26.54|24.54|26.23|24.23|0
1747941000000|2025-05-22 19:10:00|26.54|24.54|26.26|24.26|26.55|24.55|26.24|24.24|0
1747941300000|2025-05-22 19:15:00|26.29|24.29|26.4|24.4|26.46|24.46|26.26|24.26|0
1747941600000|2025-05-22 19:20:00|26.41|24.41|26.39|24.39|26.52|24.52|26.28|24.28|0
1747941900000|2025-05-22 19:25:00|26.37|24.37|25.99|23.99|26.42|24.42|25.97|23.97|0
1747942200000|2025-05-22 19:30:00|25.97|23.97|26.38|24.38|26.49|24.49|25.96|23.96|0
1747942500000|2025-05-22 19:35:00|26.37|24.37|26.55|24.55|26.67|24.67|26.32|24.32|0
1747942800000|2025-05-22 19:40:00|26.59|24.59|26.87|24.87|26.93|24.93|26.46|24.46|0
1747943100000|2025-05-22 19:45:00|26.88|24.88|26.9|24.9|27.33|25.33|26.79|24.79|0
1747943400000|2025-05-22 19:50:00|26.78|24.78|27.52|25.52|27.52|25.52|26.51|24.51|0
1747943700000|2025-05-22 19:55:00|27.49|25.49|28.18|26.18|28.4|26.4|27.49|25.49|0
1747944000000|2025-05-22 20:00:00|28.1|26.1|27.79|25.79|28.1|26.1|27.77|25.77|0
1747944300000|2025-05-22 20:05:00|27.76|25.76|27.87|25.87|27.97|25.97|27.76|25.76|0
1747944600000|2025-05-22 20:10:00|27.9|25.9|27.93|25.93|28.03|26.03|27.88|25.88|0
1747944900000|2025-05-22 20:15:00|27.9|25.9|28.03|26.03|28.07|26.07|27.85|25.85|0
1747945200000|2025-05-22 20:20:00|28.01|26.01|28.03|26.03|28.06|26.06|27.99|25.99|0
1747945500000|2025-05-22 20:25:00|28.04|26.04|28.1|26.1|28.17|26.17|28.04|26.04|0
1747945800000|2025-05-22 20:30:00|28.11|26.11|28.01|26.01|28.13|26.13|27.99|25.99|0
1747946100000|2025-05-22 20:35:00|27.99|25.99|27.91|25.91|28.03|26.03|27.88|25.88|0
1747946400000|2025-05-22 20:40:00|27.92|25.92|27.83|25.83|27.94|25.94|27.77|25.77|0
1747946700000|2025-05-22 20:45:00|27.82|25.82|27.71|25.71|27.85|25.85|27.7|25.7|0
1747947000000|2025-05-22 20:50:00|27.73|25.73|27.54|25.54|27.74|25.74|27.52|25.52|0
1747947300000|2025-05-22 20:55:00|27.84|25.24|27.77|25.17|27.86|25.26|27.74|25.14|0
1747947600000|2025-05-22 21:00:00|27.76|25.16|27.75|25.15|27.78|25.18|27.75|25.15|0
1747947900000|2025-05-22 21:05:00|27.74|25.14|27.71|25.11|27.74|25.14|27.67|25.07|0
1747948200000|2025-05-22 21:10:00|27.72|25.12|27.74|25.14|27.74|25.14|27.71|25.11|0
1747948500000|2025-05-22 21:15:00|27.73|25.13|27.72|25.12|27.74|25.14|27.71|25.11|0
1747948800000|2025-05-22 21:20:00|27.73|25.13|27.75|25.15|27.75|25.15|27.71|25.11|0
1747949100000|2025-05-22 21:25:00|27.74|25.14|27.75|25.15|27.75|25.15|27.74|25.14|0
1747949400000|2025-05-22 21:30:00|27.74|25.14|27.76|25.16|27.77|25.17|27.74|25.14|0
1747949700000|2025-05-22 21:35:00|27.77|25.17|27.76|25.16|27.77|25.17|27.75|25.15|0
1747950000000|2025-05-22 21:40:00|27.75|25.15|27.75|25.15|27.76|25.16|27.74|25.14|0
1747950300000|2025-05-22 21:45:00|27.74|25.14|27.75|25.15|27.75|25.15|27.74|25.14|0
1747950600000|2025-05-22 21:50:00|27.74|25.14|27.73|25.13|27.77|25.17|27.73|25.13|0
1747950900000|2025-05-22 21:55:00|27.72|25.12|27.66|25.06|27.72|25.12|27.66|25.06|0
1747951200000|2025-05-22 22:00:00|27.59|24.99|27.85|25.25|27.88|25.28|27.52|24.92|0
1747951500000|2025-05-22 22:05:00|27.86|25.26|27.87|25.27|27.89|25.29|27.79|25.19|0
1747951800000|2025-05-22 22:10:00|27.89|25.29|27.89|25.29|27.93|25.33|27.8|25.2|0
1747952100000|2025-05-22 22:15:00|27.88|25.28|27.84|25.24|27.9|25.3|27.82|25.22|0
1747952400000|2025-05-22 22:20:00|27.86|25.26|27.9|25.3|27.91|25.31|27.83|25.23|0
1747952700000|2025-05-22 22:25:00|27.91|25.31|28|25.4|28.02|25.42|27.88|25.28|0
1747953000000|2025-05-22 22:30:00|27.99|25.39|28.05|25.45|28.07|25.47|27.99|25.39|0
1747953300000|2025-05-22 22:35:00|28.04|25.44|28.08|25.48|28.08|25.48|28.04|25.44|0
1747953600000|2025-05-22 22:40:00|28.07|25.47|28.08|25.48|28.12|25.52|28.03|25.43|0
1747953900000|2025-05-22 22:45:00|28.09|25.49|28.17|25.57|28.19|25.59|28.08|25.48|0
1747954200000|2025-05-22 22:50:00|28.16|25.56|28.58|25.98|28.6|26|28.16|25.56|0
1747954500000|2025-05-22 22:55:00|28.6|26|28.54|25.94|28.61|26.01|28.51|25.91|0
1747954800000|2025-05-22 23:00:00|28.55|25.95|28.53|25.93|28.67|26.07|28.51|25.91|0
1747955100000|2025-05-22 23:05:00|28.52|25.92|28.48|25.88|28.53|25.93|28.47|25.87|0
1747955400000|2025-05-22 23:10:00|28.5|25.9|28.31|25.71|28.52|25.92|28.31|25.71|0
1747955700000|2025-05-22 23:15:00|28.29|25.69|28.24|25.64|28.31|25.71|28.23|25.63|0
1747956000000|2025-05-22 23:20:00|28.25|25.65|28.27|25.67|28.27|25.67|28.19|25.59|0
1747956300000|2025-05-22 23:25:00|28.28|25.68|28.23|25.63|28.3|25.7|28.19|25.59|0
1747956600000|2025-05-22 23:30:00|28.21|25.61|28.25|25.65|28.25|25.65|28.16|25.56|0
1747956900000|2025-05-22 23:35:00|28.27|25.67|28.37|25.77|28.4|25.8|28.27|25.67|0
1747957200000|2025-05-22 23:40:00|28.39|25.79|28.33|25.73|28.4|25.8|28.31|25.71|0
1747957500000|2025-05-22 23:45:00|28.34|25.74|28.22|25.62|28.36|25.76|28.22|25.62|0
1747957800000|2025-05-22 23:50:00|28.17|25.57|28.12|25.52|28.17|25.57|28.11|25.51|0
1747958100000|2025-05-22 23:55:00|28.14|25.54|28.13|25.53|28.16|25.56|28.08|25.48|0
1747958400000|2025-05-23 00:00:00|28.12|25.52|27.89|25.29|28.12|25.52|27.83|25.23|0
1747958700000|2025-05-23 00:05:00|27.9|25.3|27.99|25.39|27.99|25.39|27.86|25.26|0
1747959000000|2025-05-23 00:10:00|28.01|25.41|27.91|25.31|28.02|25.42|27.84|25.24|0
1747959300000|2025-05-23 00:15:00|27.93|25.33|27.6|25.6|27.93|25.74|27.58|25.3|0
1747959600000|2025-05-23 00:20:00|27.61|25.61|27.7|25.7|27.73|25.73|27.6|25.6|0
1747959900000|2025-05-23 00:25:00|27.71|25.71|27.69|25.69|27.85|25.85|27.66|25.66|0
1747960200000|2025-05-23 00:30:00|27.67|25.67|27.74|25.74|27.78|25.78|27.63|25.63|0
1747960500000|2025-05-23 00:35:00|27.75|25.75|27.75|25.75|27.76|25.76|27.57|25.57|0
1747960800000|2025-05-23 00:40:00|27.74|25.74|27.77|25.77|27.82|25.82|27.7|25.7|0
1747961100000|2025-05-23 00:45:00|27.78|25.78|27.64|25.64|27.8|25.8|27.61|25.61|0
1747961400000|2025-05-23 00:50:00|27.63|25.63|27.55|25.55|27.68|25.68|27.55|25.55|0
1747961700000|2025-05-23 00:55:00|27.54|25.54|27.53|25.53|27.59|25.59|27.5|25.5|0
1747962000000|2025-05-23 01:00:00|27.54|25.54|27.82|25.82|27.82|25.82|27.5|25.5|0
1747962300000|2025-05-23 01:05:00|27.81|25.81|27.92|25.92|27.93|25.93|27.8|25.8|0
1747962600000|2025-05-23 01:10:00|27.9|25.9|28.04|26.04|28.04|26.04|27.88|25.88|0
1747962900000|2025-05-23 01:15:00|28.03|26.03|27.92|25.92|28.05|26.05|27.91|25.91|0
1747963200000|2025-05-23 01:20:00|27.9|25.9|27.98|25.98|28.03|26.03|27.9|25.9|0
1747963500000|2025-05-23 01:25:00|27.97|25.97|27.88|25.88|27.98|25.98|27.84|25.84|0
1747963800000|2025-05-23 01:30:00|27.86|25.86|27.76|25.76|27.94|25.94|27.74|25.74|0
1747964100000|2025-05-23 01:35:00|27.78|25.78|27.83|25.83|27.98|25.98|27.75|25.75|0
1747964400000|2025-05-23 01:40:00|27.84|25.84|28.04|26.04|28.1|26.1|27.78|25.78|0
1747964700000|2025-05-23 01:45:00|28.02|26.02|27.98|25.98|28.07|26.07|27.95|25.95|0
1747965000000|2025-05-23 01:50:00|27.99|25.99|28.05|26.05|28.14|26.14|27.95|25.95|0
1747965300000|2025-05-23 01:55:00|28.04|26.04|28.02|26.02|28.09|26.09|28.01|26.01|0
1747965600000|2025-05-23 02:00:00|28.01|26.01|27.86|25.86|28.06|26.06|27.82|25.82|0
1747965900000|2025-05-23 02:05:00|27.88|25.88|27.8|25.8|27.88|25.88|27.79|25.79|0
1747966200000|2025-05-23 02:10:00|27.81|25.81|27.63|25.63|27.82|25.82|27.58|25.58|0
1747966500000|2025-05-23 02:15:00|27.6|25.6|27.49|25.49|27.62|25.62|27.48|25.48|0
1747966800000|2025-05-23 02:20:00|27.47|25.47|27.45|25.45|27.52|25.52|27.39|25.39|0
1747967100000|2025-05-23 02:25:00|27.47|25.47|27.3|25.3|27.49|25.49|27.3|25.3|0
1747967400000|2025-05-23 02:30:00|27.31|25.31|27.6|25.6|27.62|25.62|27.3|25.3|0
1747967700000|2025-05-23 02:35:00|27.59|25.59|27.57|25.57|27.61|25.61|27.55|25.55|0
1747968000000|2025-05-23 02:40:00|27.59|25.59|27.59|25.59|27.63|25.63|27.56|25.56|0
1747968300000|2025-05-23 02:45:00|27.61|25.61|27.6|25.6|27.62|25.62|27.58|25.58|0
1747968600000|2025-05-23 02:50:00|27.59|25.59|27.6|25.6|27.63|25.63|27.57|25.57|0
1747968900000|2025-05-23 02:55:00|27.59|25.59|27.59|25.59|27.63|25.63|27.54|25.54|0
1747969200000|2025-05-23 03:00:00|27.6|25.6|27.55|25.55|27.63|25.63|27.45|25.45|0
1747969500000|2025-05-23 03:05:00|27.56|25.56|27.72|25.72|27.78|25.78|27.55|25.55|0
1747969800000|2025-05-23 03:10:00|27.71|25.71|27.65|25.65|27.72|25.72|27.6|25.6|0
1747970100000|2025-05-23 03:15:00|27.66|25.66|27.57|25.57|27.68|25.68|27.56|25.56|0
1747970400000|2025-05-23 03:20:00|27.54|25.54|27.37|25.37|27.54|25.54|27.32|25.32|0
1747970700000|2025-05-23 03:25:00|27.35|25.35|27.45|25.45|27.45|25.45|27.33|25.33|0
1747971000000|2025-05-23 03:30:00|27.43|25.43|27.72|25.72|27.74|25.74|27.38|25.38|0
1747971300000|2025-05-23 03:35:00|27.74|25.74|27.79|25.79|27.82|25.82|27.69|25.69|0
1747971600000|2025-05-23 03:40:00|27.78|25.78|27.84|25.84|27.86|25.86|27.78|25.78|0
1747971900000|2025-05-23 03:45:00|27.82|25.82|27.79|25.79|27.86|25.86|27.74|25.74|0
1747972200000|2025-05-23 03:50:00|27.78|25.78|27.66|25.66|27.79|25.79|27.57|25.57|0
1747972500000|2025-05-23 03:55:00|27.64|25.64|27.62|25.62|27.67|25.67|27.62|25.62|0
1747972800000|2025-05-23 04:00:00|27.65|25.65|27.81|25.81|27.84|25.84|27.64|25.64|0
1747973100000|2025-05-23 04:05:00|27.82|25.82|27.83|25.83|27.87|25.87|27.8|25.8|0
1747973400000|2025-05-23 04:10:00|27.84|25.84|27.84|25.84|27.87|25.87|27.82|25.82|0
1747973700000|2025-05-23 04:15:00|27.83|25.83|27.83|25.83|27.87|25.87|27.83|25.83|0
1747974000000|2025-05-23 04:20:00|27.82|25.82|27.81|25.81|27.88|25.88|27.81|25.81|0
1747974300000|2025-05-23 04:25:00|27.82|25.82|27.93|25.93|27.96|25.96|27.81|25.81|0
1747974600000|2025-05-23 04:30:00|27.95|25.95|28.05|26.05|28.05|26.05|27.93|25.93|0
1747974900000|2025-05-23 04:35:00|28.03|26.03|28.16|26.16|28.17|26.17|28|26|0
1747975200000|2025-05-23 04:40:00|28.15|26.15|28.14|26.14|28.15|26.15|28.12|26.12|0
1747975500000|2025-05-23 04:45:00|28.13|26.13|28.39|26.39|28.4|26.4|28.13|26.13|0
1747975800000|2025-05-23 04:50:00|28.38|26.38|28.33|26.33|28.41|26.41|28.29|26.29|0
1747976100000|2025-05-23 04:55:00|28.35|26.35|28.3|26.3|28.43|26.43|28.3|26.3|0
1747976400000|2025-05-23 05:00:00|28.28|26.28|28.19|26.19|28.28|26.28|28.15|26.15|0
1747976700000|2025-05-23 05:05:00|28.18|26.18|28.03|26.03|28.21|26.21|28.02|26.02|0
1747977000000|2025-05-23 05:10:00|28.04|26.04|27.98|25.98|28.06|26.06|27.94|25.94|0
1747977300000|2025-05-23 05:15:00|27.97|25.97|27.93|25.93|28.01|26.01|27.92|25.92|0
1747977600000|2025-05-23 05:20:00|27.91|25.91|27.93|25.93|27.96|25.96|27.9|25.9|0
1747977900000|2025-05-23 05:25:00|27.91|25.91|27.89|25.89|27.96|25.96|27.89|25.89|0
1747978200000|2025-05-23 05:30:00|27.91|25.91|27.99|25.99|28.07|26.07|27.87|25.87|0
1747978500000|2025-05-23 05:35:00|28|26|28.07|26.07|28.09|26.09|27.97|25.97|0
1747978800000|2025-05-23 05:40:00|28.08|26.08|28.09|26.09|28.25|26.25|28.02|26.02|0
1747979100000|2025-05-23 05:45:00|28.1|26.1|28.17|26.17|28.18|26.18|28.03|26.03|0
1747979400000|2025-05-23 05:50:00|28.18|26.18|28.35|26.35|28.35|26.35|28.14|26.14|0
1747979700000|2025-05-23 05:55:00|28.37|26.37|28.24|26.24|28.37|26.37|28.22|26.22|0
1747980000000|2025-05-23 06:00:00|28.26|26.26|28.39|26.39|28.41|26.41|28.22|26.22|0
1747980300000|2025-05-23 06:05:00|28.4|26.4|28.8|26.8|28.82|26.82|28.37|26.37|0
1747980600000|2025-05-23 06:10:00|28.82|26.82|28.93|26.93|29.05|27.05|28.82|26.82|0
1747980900000|2025-05-23 06:15:00|28.94|26.94|29.15|27.15|29.16|27.16|28.94|26.94|0
1747981200000|2025-05-23 06:20:00|29.11|27.11|29.12|27.12|29.25|27.25|29.05|27.05|0
1747981500000|2025-05-23 06:25:00|29.13|27.13|28.85|26.85|29.13|27.13|28.82|26.82|0
1747981800000|2025-05-23 06:30:00|28.83|26.83|28.77|26.77|28.86|26.86|28.68|26.68|0
1747982100000|2025-05-23 06:35:00|28.75|26.75|28.67|26.67|28.82|26.82|28.66|26.66|0
1747982400000|2025-05-23 06:40:00|28.65|26.65|28.59|26.59|28.69|26.69|28.57|26.57|0
1747982700000|2025-05-23 06:45:00|28.6|26.6|28.67|26.67|28.82|26.82|28.59|26.59|0
1747983000000|2025-05-23 06:50:00|28.62|26.62|28.54|26.54|28.66|26.66|28.49|26.49|0
1747983300000|2025-05-23 06:55:00|28.51|26.51|28.55|26.55|28.59|26.59|28.45|26.45|0
1747983600000|2025-05-23 07:00:00|28.57|26.57|28.05|26.05|28.58|26.58|28.02|26.02|0
1747983900000|2025-05-23 07:05:00|28.04|26.04|27.88|25.88|28.07|26.07|27.84|25.84|0
1747984200000|2025-05-23 07:10:00|27.87|25.87|27.81|25.81|27.88|25.88|27.58|25.58|0
1747984500000|2025-05-23 07:15:00|27.8|25.8|27.48|25.48|27.85|25.85|27.45|25.45|0
1747984800000|2025-05-23 07:20:00|27.49|25.49|27.24|25.24|27.49|25.49|27.19|25.19|0
1747985100000|2025-05-23 07:25:00|27.22|25.22|27.14|25.14|27.26|25.26|27.11|25.11|0
1747985400000|2025-05-23 07:30:00|27.12|25.12|27.02|25.02|27.21|25.21|26.99|24.99|0
1747985700000|2025-05-23 07:35:00|27.03|25.03|27.06|25.06|27.13|25.13|27.01|25.01|0
1747986000000|2025-05-23 07:40:00|27.07|25.07|27.08|25.08|27.24|25.24|27.04|25.04|0
1747986300000|2025-05-23 07:45:00|27.1|25.1|27.18|25.18|27.21|25.21|27.05|25.05|0
1747986600000|2025-05-23 07:50:00|27.2|25.2|27.19|25.19|27.22|25.22|27.14|25.14|0
1747986900000|2025-05-23 07:55:00|27.17|25.17|27.16|25.16|27.22|25.22|27.14|25.14|0
1747987200000|2025-05-23 08:00:00|27.17|25.17|27.19|25.19|27.23|25.23|27.06|25.06|0
1747987500000|2025-05-23 08:05:00|27.17|25.17|27.08|25.08|27.24|25.24|26.9|24.9|0
1747987800000|2025-05-23 08:10:00|27.06|25.06|27.1|25.1|27.18|25.18|27|25|0
1747988100000|2025-05-23 08:15:00|27.11|25.11|27.37|25.37|27.44|25.44|27.1|25.1|0
1747988400000|2025-05-23 08:20:00|27.35|25.35|27.25|25.25|27.42|25.42|27.17|25.17|0
1747988700000|2025-05-23 08:25:00|27.26|25.26|27.12|25.12|27.29|25.29|27.05|25.05|0
1747989000000|2025-05-23 08:30:00|27.13|25.13|27.31|25.31|27.31|25.31|27.08|25.08|0
1747989300000|2025-05-23 08:35:00|27.32|25.32|27.31|25.31|27.36|25.36|27.25|25.25|0
1747989600000|2025-05-23 08:40:00|27.32|25.32|27.36|25.36|27.41|25.41|27.3|25.3|0
1747989900000|2025-05-23 08:45:00|27.37|25.37|27.42|25.42|27.47|25.47|27.36|25.36|0
1747990200000|2025-05-23 08:50:00|27.4|25.4|27.58|25.58|27.65|25.65|27.4|25.4|0
1747990500000|2025-05-23 08:55:00|27.59|25.59|27.53|25.53|27.6|25.6|27.49|25.49|0
1747990800000|2025-05-23 09:00:00|27.54|25.54|27.83|25.83|27.86|25.86|27.53|25.53|0
1747991100000|2025-05-23 09:05:00|27.84|25.84|27.77|25.77|27.86|25.86|27.69|25.69|0
1747991400000|2025-05-23 09:10:00|27.81|25.81|27.86|25.86|27.86|25.86|27.58|25.58|0
1747991700000|2025-05-23 09:15:00|27.87|25.87|27.6|25.6|27.88|25.88|27.57|25.57|0
1747992000000|2025-05-23 09:20:00|27.59|25.59|28.13|26.13|28.15|26.15|27.59|25.59|0
1747992300000|2025-05-23 09:25:00|28.12|26.12|28.85|26.85|28.85|26.85|28.1|26.1|0
1747992600000|2025-05-23 09:30:00|28.81|26.81|28.42|26.42|28.82|26.82|28.42|26.42|0
1747992900000|2025-05-23 09:35:00|28.41|26.41|28.26|26.26|28.52|26.52|28.25|26.25|0
1747993200000|2025-05-23 09:40:00|28.28|26.28|28.21|26.21|28.32|26.32|28.18|26.18|0
1747993500000|2025-05-23 09:45:00|28.19|26.19|28.22|26.22|28.4|26.4|28.18|26.18|0
1747993800000|2025-05-23 09:50:00|28.25|26.25|27.79|25.79|28.32|26.32|27.77|25.77|0
1747994100000|2025-05-23 09:55:00|27.81|25.81|27.8|25.8|27.85|25.85|27.72|25.72|0
1747994400000|2025-05-23 10:00:00|27.79|25.79|27.77|25.77|27.86|25.86|27.62|25.62|0
1747994700000|2025-05-23 10:05:00|27.79|25.79|27.78|25.78|27.82|25.82|27.59|25.59|0
1747995000000|2025-05-23 10:10:00|27.77|25.77|27.89|25.89|27.95|25.95|27.76|25.76|0
1747995300000|2025-05-23 10:15:00|27.88|25.88|28.01|26.01|28.07|26.07|27.88|25.88|0
1747995600000|2025-05-23 10:20:00|28.02|26.02|27.93|25.93|28.03|26.03|27.84|25.84|0
1747995900000|2025-05-23 10:25:00|27.94|25.94|27.82|25.82|27.96|25.96|27.78|25.78|0
1747996200000|2025-05-23 10:30:00|27.8|25.8|27.93|25.93|27.95|25.95|27.77|25.77|0
1747996500000|2025-05-23 10:35:00|27.94|25.94|28.21|26.21|28.22|26.22|27.88|25.88|0
1747996800000|2025-05-23 10:40:00|28.18|26.18|27.99|25.99|28.23|26.23|27.94|25.94|0
1747997100000|2025-05-23 10:45:00|27.98|25.98|27.89|25.89|27.98|25.98|27.81|25.81|0
1747997400000|2025-05-23 10:50:00|27.86|25.86|27.94|25.94|27.98|25.98|27.85|25.85|0
1747997700000|2025-05-23 10:55:00|27.93|25.93|27.76|25.76|28|26|27.76|25.76|0
1747998000000|2025-05-23 11:00:00|27.79|25.79|27.76|25.76|27.81|25.81|27.64|25.64|0
1747998300000|2025-05-23 11:05:00|27.8|25.8|27.75|25.75|27.92|25.92|27.73|25.73|0
1747998600000|2025-05-23 11:10:00|27.76|25.76|27.77|25.77|27.9|25.9|27.72|25.72|0
1747998900000|2025-05-23 11:15:00|27.76|25.76|28.51|26.51|28.51|26.51|27.61|25.61|0
1747999200000|2025-05-23 11:20:00|28.53|26.53|29.29|27.29|29.59|27.59|28.53|26.53|0
1747999500000|2025-05-23 11:25:00|29.3|27.3|29.05|27.05|29.34|27.34|28.93|26.93|0
1747999800000|2025-05-23 11:30:00|29.06|27.06|28.75|26.75|29.08|27.08|28.69|26.69|0
1748000100000|2025-05-23 11:35:00|28.76|26.76|28.75|26.75|29.18|27.18|28.64|26.64|0
1748000400000|2025-05-23 11:40:00|28.82|26.82|32.55|30.55|33.21|31.21|28.54|26.54|0
1748000700000|2025-05-23 11:45:00|32.39|30.39|34.92|31.92|35.86|32.86|32.39|30.2|0
1748001000000|2025-05-23 11:50:00|34.96|31.96|34.18|30.98|36.25|33.25|34.06|30.86|0
1748001300000|2025-05-23 11:55:00|34.07|30.87|36.42|33.22|36.64|33.44|33.94|30.74|0
1748001600000|2025-05-23 12:00:00|35.97|32.77|36.91|33.71|38.43|35.23|35.97|32.77|0
1748001900000|2025-05-23 12:05:00|36.95|33.75|37.24|34.04|37.59|34.39|36.5|33.3|0
1748002200000|2025-05-23 12:10:00|37.31|34.11|38.4|35.2|39.17|35.97|37.27|34.07|0
1748002500000|2025-05-23 12:15:00|38.44|35.24|37.99|34.79|39.06|35.86|37.31|34.11|0
1748002800000|2025-05-23 12:20:00|38.01|34.81|38.7|35.5|39.05|35.85|37.99|34.79|0
1748003100000|2025-05-23 12:25:00|38.74|35.54|37.34|34.14|38.77|35.57|37.24|34.04|0
1748003400000|2025-05-23 12:30:00|37.32|34.12|37.27|34.07|37.48|34.28|36.92|33.72|0
1748003700000|2025-05-23 12:35:00|37.25|34.05|36.86|33.66|37.3|34.1|36.66|33.46|0
1748004000000|2025-05-23 12:40:00|36.89|33.69|36.9|34.3|37.28|34.3|36.84|33.64|0
1748004300000|2025-05-23 12:45:00|36.89|34.29|37.25|34.25|37.58|34.78|36.74|34.14|0
1748004600000|2025-05-23 12:50:00|37.24|34.24|37.33|34.33|37.59|34.59|37.11|34.11|0
1748004900000|2025-05-23 12:55:00|37.34|34.34|37.54|34.54|37.88|34.88|37.29|34.29|0
1748005200000|2025-05-23 13:00:00|37.53|34.53|38.11|35.11|38.11|35.11|37.24|34.24|0
1748005500000|2025-05-23 13:05:00|38.12|35.12|37.44|34.44|38.17|35.17|37.32|34.32|0
1748005800000|2025-05-23 13:10:00|37.41|34.41|38.05|35.05|38.18|35.18|37.34|34.34|0
1748006100000|2025-05-23 13:15:00|38.07|35.07|38.29|35.29|38.54|35.54|37.86|34.86|0
1748006400000|2025-05-23 13:20:00|38.36|35.36|38.45|34.55|38.46|35.42|37.86|34.55|0
1748006700000|2025-05-23 13:25:00|38.36|34.46|37.51|33.61|38.36|34.46|37.44|33.54|0
1748007000000|2025-05-23 13:30:00|36.27|33.27|34.94|31.94|36.6|33.6|34.7|31.7|0
1748007300000|2025-05-23 13:35:00|34.92|31.92|34.43|31.43|34.92|31.92|34|31|0
1748007600000|2025-05-23 13:40:00|34.52|31.52|34.75|31.75|35.15|32.15|34.46|31.46|0
1748007900000|2025-05-23 13:45:00|34.7|31.7|35.18|32.38|35.62|32.75|34.7|31.7|0
1748008200000|2025-05-23 13:50:00|35.15|32.35|35.03|32.23|35.28|32.48|34.33|31.53|0
1748008500000|2025-05-23 13:55:00|35.04|32.24|34.5|31.7|35.07|32.27|34.49|31.69|0
1748008800000|2025-05-23 14:00:00|34.53|31.73|33.53|30.73|34.58|31.78|33.29|30.49|0
1748009100000|2025-05-23 14:05:00|33.48|30.68|33.3|30.5|33.62|30.82|33.01|30.21|0
1748009400000|2025-05-23 14:10:00|33.33|30.53|32.84|30.04|33.5|30.7|32.39|29.59|0
1748009700000|2025-05-23 14:15:00|32.86|30.06|33.45|30.65|33.45|30.65|32.64|29.84|0
1748010000000|2025-05-23 14:20:00|33.42|30.62|33.07|30.27|33.99|31.19|33.04|30.24|0
1748010300000|2025-05-23 14:25:00|33.05|30.25|33.53|30.73|33.56|30.76|32.82|30.02|0
1748010600000|2025-05-23 14:30:00|33.52|30.72|32.42|29.62|33.59|30.79|32.42|29.62|0
1748010900000|2025-05-23 14:35:00|32.39|29.59|32.64|29.84|32.85|30.05|32.37|29.57|0
1748011200000|2025-05-23 14:40:00|32.66|29.86|32.45|29.65|32.78|29.98|32.31|29.51|0
1748011500000|2025-05-23 14:45:00|32.42|29.62|32.26|29.46|32.51|29.71|32.09|29.29|0
1748011800000|2025-05-23 14:50:00|32.25|29.45|33.11|30.31|33.24|30.44|32.22|29.42|0
1748012100000|2025-05-23 14:55:00|33.07|30.27|33.36|30.56|33.4|30.6|33.05|30.25|0
1748012400000|2025-05-23 15:00:00|33.33|30.53|32.9|30.1|33.48|30.68|32.79|29.99|0
1748012700000|2025-05-23 15:05:00|32.95|30.15|33.24|30.44|33.68|30.88|32.91|30.11|0
1748013000000|2025-05-23 15:10:00|33.22|30.42|33.4|30.6|33.64|30.84|33.08|30.28|0
1748013300000|2025-05-23 15:15:00|33.42|30.62|33.02|30.22|33.82|31.02|32.91|30.11|0
1748013600000|2025-05-23 15:20:00|33.04|30.24|32.58|29.78|33.06|30.26|32.47|29.67|0
1748013900000|2025-05-23 15:25:00|32.56|29.76|32.53|29.73|32.75|29.95|32.43|29.63|0
1748014200000|2025-05-23 15:30:00|32.58|29.78|31.99|29.19|32.58|29.78|31.99|29.19|0
1748014500000|2025-05-23 15:35:00|32|29.2|32.04|29.24|32.27|29.47|31.51|28.71|0
1748014800000|2025-05-23 15:40:00|32.01|29.21|31.84|29.04|32.08|29.28|31.74|28.94|0
1748015100000|2025-05-23 15:45:00|31.82|29.02|31.54|29.54|31.84|29.7|31.4|28.99|0
1748015400000|2025-05-23 15:50:00|31.51|29.51|32.2|30.2|32.33|30.33|31.49|29.49|0
1748015700000|2025-05-23 15:55:00|32.16|30.16|32.34|30.34|32.34|30.34|32.09|30.09|0
1748016000000|2025-05-23 16:00:00|32.29|30.29|32.45|30.45|32.45|30.45|31.71|29.71|0
1748016300000|2025-05-23 16:05:00|32.52|30.52|32.56|30.56|32.67|30.67|32.23|30.23|0
1748016600000|2025-05-23 16:10:00|32.52|30.52|32.43|30.43|32.68|30.68|32.23|30.23|0
1748016900000|2025-05-23 16:15:00|32.45|30.45|32.4|30.4|32.54|30.54|32.18|30.18|0
1748017200000|2025-05-23 16:20:00|32.38|30.38|31.78|29.78|32.43|30.43|31.74|29.74|0
1748017500000|2025-05-23 16:25:00|31.8|29.8|31.81|29.81|31.85|29.85|31.61|29.61|0
1748017800000|2025-05-23 16:30:00|31.82|29.82|32.18|30.18|32.32|30.32|31.79|29.79|0
1748018100000|2025-05-23 16:35:00|32.17|30.17|31.6|29.6|32.26|30.26|31.52|29.52|0
1748018400000|2025-05-23 16:40:00|31.58|29.58|31.64|29.64|31.76|29.76|31.46|29.46|0
1748018700000|2025-05-23 16:45:00|31.65|29.65|31.38|29.38|31.66|29.66|31.32|29.32|0
1748019000000|2025-05-23 16:50:00|31.36|29.36|31.21|29.21|31.41|29.41|31.12|29.12|0
1748019300000|2025-05-23 16:55:00|31.23|29.23|31.64|29.64|31.75|29.75|31.17|29.17|0
1748019600000|2025-05-23 17:00:00|31.67|29.67|31.39|29.39|31.8|29.8|31.34|29.34|0
1748019900000|2025-05-23 17:05:00|31.37|29.37|31.13|29.13|31.41|29.41|31.04|29.04|0
1748020200000|2025-05-23 17:10:00|31.15|29.15|31.04|29.04|31.22|29.22|30.79|28.79|0
1748020500000|2025-05-23 17:15:00|31.09|29.09|30.47|28.47|31.1|29.1|30.38|28.38|0
1748020800000|2025-05-23 17:20:00|30.46|28.46|30.48|28.48|30.58|28.58|30.34|28.34|0
1748021100000|2025-05-23 17:25:00|30.42|28.42|30.26|28.26|30.58|28.58|30.19|28.19|0
1748021400000|2025-05-23 17:30:00|30.29|28.29|30.59|28.59|30.66|28.66|30.27|28.27|0
1748021700000|2025-05-23 17:35:00|30.6|28.6|30.62|28.62|30.75|28.75|30.49|28.49|0
1748022000000|2025-05-23 17:40:00|30.66|28.66|30.83|28.83|31.02|29.02|30.64|28.64|0
1748022300000|2025-05-23 17:45:00|30.86|28.86|30.62|28.62|30.93|28.93|30.55|28.55|0
1748022600000|2025-05-23 17:50:00|30.6|28.6|30.31|28.31|30.6|28.6|30.07|28.07|0
1748022900000|2025-05-23 17:55:00|30.35|28.35|30.55|28.55|30.7|28.7|30.29|28.29|0
1748023200000|2025-05-23 18:00:00|30.58|28.58|30.19|28.19|30.62|28.62|30.15|28.15|0
1748023500000|2025-05-23 18:05:00|30.2|28.2|30.14|28.14|30.23|28.23|29.96|27.96|0
1748023800000|2025-05-23 18:10:00|30.15|28.15|30.15|28.15|30.37|28.37|30.12|28.12|0
1748024100000|2025-05-23 18:15:00|30.18|28.18|30.67|28.67|30.67|28.67|30|28|0
1748024400000|2025-05-23 18:20:00|30.65|28.65|30.77|28.77|31.35|29.35|30.61|28.61|0
1748024700000|2025-05-23 18:25:00|30.73|28.73|30.73|28.73|30.9|28.9|30.39|28.39|0
1748025000000|2025-05-23 18:30:00|30.72|28.72|30.74|28.74|30.81|28.81|30.5|28.5|0
1748025300000|2025-05-23 18:35:00|30.72|28.72|30.68|28.68|30.73|28.73|30.32|28.32|0
1748025600000|2025-05-23 18:40:00|30.7|28.7|30.86|28.86|30.97|28.97|30.65|28.65|0
1748025900000|2025-05-23 18:45:00|30.88|28.88|31.25|29.25|31.41|29.41|30.84|28.84|0
1748026200000|2025-05-23 18:50:00|31.24|29.24|31.22|29.22|31.28|29.28|31.08|29.08|0
1748026500000|2025-05-23 18:55:00|31.21|29.21|31.52|29.52|31.55|29.55|31.15|29.15|0
1748026800000|2025-05-23 19:00:00|31.55|29.55|31.91|29.91|31.99|29.99|31.44|29.44|0
1748027100000|2025-05-23 19:05:00|31.89|29.89|31.64|29.64|32|30|31.53|29.53|0
1748027400000|2025-05-23 19:10:00|31.61|29.61|31.32|29.32|31.66|29.66|31.19|29.19|0
1748027700000|2025-05-23 19:15:00|31.33|29.33|31.91|29.91|31.92|29.92|31.28|29.28|0
1748028000000|2025-05-23 19:20:00|31.89|29.89|32.58|30.58|32.84|30.84|31.89|29.89|0
1748028300000|2025-05-23 19:25:00|32.57|30.57|32.59|30.59|32.85|30.85|32.43|30.43|0
1748028600000|2025-05-23 19:30:00|32.67|30.67|32.12|30.12|32.71|30.71|32.1|30.1|0
1748028900000|2025-05-23 19:35:00|32.09|30.09|31.86|29.86|32.23|30.23|31.85|29.85|0
1748029200000|2025-05-23 19:40:00|31.88|29.88|31.68|29.68|31.95|29.95|31.62|29.62|0
1748029500000|2025-05-23 19:45:00|31.7|29.7|32.3|30.3|32.33|30.33|31.65|29.65|0
1748029800000|2025-05-23 19:50:00|32.25|30.25|33.27|31.27|33.44|31.44|32.2|30.2|0
1748030100000|2025-05-23 19:55:00|33.34|31.34|32.7|30.7|33.57|31.57|32.22|30.22|0
1748030400000|2025-05-23 20:00:00|32.59|30.59|33.06|31.06|33.11|31.11|32.59|30.59|0
1748030700000|2025-05-23 20:05:00|33.11|31.11|33.09|31.09|33.19|31.19|32.96|30.96|0
1748031000000|2025-05-23 20:10:00|33.11|31.11|32.93|30.93|33.16|31.16|32.91|30.91|0
1748218500000|2025-05-26 00:15:00|28.24|26.24|28.09|26.09|28.24|26.24|28.09|26.09|0
1748218800000|2025-05-26 00:20:00|28.16|26.16|28.37|26.37|28.4|26.4|28.03|26.03|0
1748219100000|2025-05-26 00:25:00|28.36|26.36|28.41|26.41|28.51|26.51|28.28|26.28|0
1748219400000|2025-05-26 00:30:00|28.37|26.37|28.36|26.36|28.55|26.55|28.28|26.28|0
1748219700000|2025-05-26 00:35:00|28.37|26.37|28.23|26.23|28.55|26.55|28.13|26.13|0
1748220000000|2025-05-26 00:40:00|28.26|26.26|28.12|26.12|28.29|26.29|28.08|26.08|0
1748220300000|2025-05-26 00:45:00|28.14|26.14|28.15|26.15|28.24|26.24|28.03|26.03|0
1748220600000|2025-05-26 00:50:00|28.16|26.16|28.29|26.29|28.3|26.3|28.13|26.13|0
1748220900000|2025-05-26 00:55:00|28.24|26.24|28.24|26.24|28.42|26.42|28.08|26.08|0
1748221200000|2025-05-26 01:00:00|28.25|26.25|28.46|26.46|28.48|26.48|28.25|26.25|0
1748221500000|2025-05-26 01:05:00|28.47|26.47|28.38|26.38|28.51|26.51|28.34|26.34|0
1748221800000|2025-05-26 01:10:00|28.36|26.36|27.98|25.98|28.37|26.37|27.97|25.97|0
1748222100000|2025-05-26 01:15:00|28.03|26.03|28.29|26.29|28.29|26.29|27.99|25.99|0
1748222400000|2025-05-26 01:20:00|28.3|26.3|28.62|26.02|28.63|26.38|28.29|25.98|0
1748222700000|2025-05-26 01:25:00|28.63|26.03|28.73|26.13|28.75|26.15|28.62|26.02|0
1748223000000|2025-05-26 01:30:00|28.71|26.11|28.7|26.1|28.77|26.17|28.67|26.07|0
1748223300000|2025-05-26 01:35:00|28.72|26.12|28.16|26.16|28.72|26.25|28.15|25.92|0
1748223600000|2025-05-26 01:40:00|28.15|26.15|27.96|25.96|28.15|26.15|27.89|25.89|0
1748223900000|2025-05-26 01:45:00|27.95|25.95|27.91|25.91|27.97|25.97|27.78|25.78|0
1748224200000|2025-05-26 01:50:00|28.19|25.59|28.23|25.63|28.24|25.64|28.14|25.54|0
1748224500000|2025-05-26 01:55:00|28.25|25.65|28.15|25.55|28.25|25.65|28.12|25.52|0
1748224800000|2025-05-26 02:00:00|28.11|25.51|28.09|25.49|28.22|25.62|28.09|25.49|0
1748225100000|2025-05-26 02:05:00|28.1|25.5|28.11|25.51|28.19|25.59|28.09|25.49|0
1748225400000|2025-05-26 02:10:00|28.12|25.52|28.14|25.54|28.18|25.58|28.1|25.5|0
1748225700000|2025-05-26 02:15:00|28.15|25.55|28.01|25.41|28.23|25.63|28.01|25.41|0
1748226000000|2025-05-26 02:20:00|28|25.4|27.93|25.33|28.11|25.51|27.88|25.28|0
1748226300000|2025-05-26 02:25:00|27.94|25.34|27.97|25.37|27.97|25.37|27.84|25.24|0
1748226600000|2025-05-26 02:30:00|27.98|25.38|28.14|25.54|28.16|25.56|27.93|25.33|0
1748226900000|2025-05-26 02:35:00|28.12|25.52|28.19|25.59|28.2|25.6|28.12|25.52|0
1748227200000|2025-05-26 02:40:00|28.23|25.63|28.24|25.64|28.27|25.67|28.19|25.59|0
1748227500000|2025-05-26 02:45:00|28.23|25.63|28.3|25.7|28.3|25.7|28.22|25.62|0
1748227800000|2025-05-26 02:50:00|28.29|25.69|28.27|25.67|28.29|25.69|28.23|25.63|0
1748228100000|2025-05-26 02:55:00|28.29|25.69|28.28|25.68|28.3|25.7|28.26|25.66|0
1748228400000|2025-05-26 03:00:00|28.27|25.67|28.21|25.61|28.29|25.69|28.18|25.58|0
1748228700000|2025-05-26 03:05:00|28.2|25.6|28.1|25.5|28.2|25.6|28.09|25.49|0
1748229000000|2025-05-26 03:10:00|28.09|25.49|28.01|25.41|28.12|25.52|27.99|25.39|0
1748229300000|2025-05-26 03:15:00|28|25.4|27.96|25.36|28.02|25.42|27.95|25.35|0
1748229600000|2025-05-26 03:20:00|27.95|25.35|27.99|25.39|28|25.4|27.95|25.35|0
1748229900000|2025-05-26 03:25:00|28|25.4|27.96|25.36|28|25.4|27.92|25.32|0
1748230200000|2025-05-26 03:30:00|27.97|25.37|27.95|25.35|28.01|25.41|27.91|25.31|0
1748230500000|2025-05-26 03:35:00|27.94|25.34|27.92|25.32|28.04|25.44|27.92|25.32|0
1748230800000|2025-05-26 03:40:00|27.93|25.33|27.83|25.23|27.95|25.35|27.83|25.23|0
1748231100000|2025-05-26 03:45:00|27.85|25.25|27.92|25.32|27.95|25.35|27.82|25.22|0
1748231400000|2025-05-26 03:50:00|27.91|25.31|27.91|25.31|27.95|25.35|27.9|25.3|0
1748231700000|2025-05-26 03:55:00|27.92|25.32|27.58|25.58|27.93|25.63|27.58|25.31|0
1748232000000|2025-05-26 04:00:00|27.59|25.59|27.57|25.57|27.6|25.6|27.53|25.53|0
1748232300000|2025-05-26 04:05:00|27.58|25.58|27.59|25.59|27.61|25.61|27.56|25.56|0
1748232600000|2025-05-26 04:10:00|27.6|25.6|27.66|25.66|27.68|25.68|27.6|25.6|0
1748232900000|2025-05-26 04:15:00|27.65|25.65|27.55|25.55|27.69|25.69|27.54|25.54|0
1748233200000|2025-05-26 04:20:00|27.54|25.54|27.59|25.59|27.61|25.61|27.52|25.52|0
1748233500000|2025-05-26 04:25:00|27.58|25.58|27.59|25.59|27.6|25.6|27.58|25.58|0
1748233800000|2025-05-26 04:30:00|27.58|25.58|27.49|25.49|27.61|25.61|27.49|25.49|0
1748234100000|2025-05-26 04:35:00|27.52|25.52|27.4|25.4|27.52|25.52|27.32|25.32|0
1748234400000|2025-05-26 04:40:00|27.39|25.39|27.35|25.35|27.4|25.4|27.33|25.33|0
1748234700000|2025-05-26 04:45:00|27.36|25.36|27.26|25.26|27.39|25.39|27.25|25.25|0
1748235000000|2025-05-26 04:50:00|27.25|25.25|27.25|25.25|27.29|25.29|27.22|25.22|0
1748235300000|2025-05-26 04:55:00|27.26|25.26|27.31|25.31|27.33|25.33|27.15|25.15|0
1748235600000|2025-05-26 05:00:00|27.33|25.33|27.37|25.37|27.41|25.41|27.21|25.21|0
1748235900000|2025-05-26 05:05:00|27.36|25.36|27.36|25.36|27.44|25.44|27.32|25.32|0
1748236200000|2025-05-26 05:10:00|27.35|25.35|27.41|25.41|27.42|25.42|27.35|25.35|0
1748236500000|2025-05-26 05:15:00|27.4|25.4|27.32|25.32|27.4|25.4|27.27|25.27|0
1748236800000|2025-05-26 05:20:00|27.33|25.33|27.4|25.4|27.41|25.41|27.29|25.29|0
1748237100000|2025-05-26 05:25:00|27.42|25.42|27.44|25.44|27.5|25.5|27.38|25.38|0
1748237400000|2025-05-26 05:30:00|27.43|25.43|27.4|25.4|27.52|25.52|27.37|25.37|0
1748237700000|2025-05-26 05:35:00|27.41|25.41|27.34|25.34|27.42|25.42|27.29|25.29|0
1748238000000|2025-05-26 05:40:00|27.33|25.33|27.31|25.31|27.33|25.33|27.29|25.29|0
1748238300000|2025-05-26 05:45:00|27.32|25.32|27.34|25.34|27.45|25.45|27.27|25.27|0
1748238600000|2025-05-26 05:50:00|27.33|25.33|27.28|25.28|27.35|25.35|27.24|25.24|0
1748238900000|2025-05-26 05:55:00|27.29|25.29|27.43|25.43|27.44|25.44|27.23|25.23|0
1748239200000|2025-05-26 06:00:00|27.45|25.45|27.16|25.16|27.7|25.7|27.13|25.13|0
1748239500000|2025-05-26 06:05:00|27.17|25.17|27.02|25.02|27.2|25.2|26.88|24.88|0
1748239800000|2025-05-26 06:10:00|27.03|25.03|27.17|25.17|27.6|25.6|26.97|24.97|0
1748240100000|2025-05-26 06:15:00|27.18|25.18|27.15|25.15|27.25|25.25|27.02|25.02|0
1748240400000|2025-05-26 06:20:00|27.16|25.16|27.07|25.07|27.18|25.18|27.05|25.05|0
1748240700000|2025-05-26 06:25:00|27.08|25.08|26.62|24.62|27.09|25.09|26.59|24.59|0
1748241000000|2025-05-26 06:30:00|26.66|24.66|26.81|24.81|26.9|24.9|26.63|24.63|0
1748241300000|2025-05-26 06:35:00|26.82|24.82|26.89|24.89|26.91|24.91|26.68|24.68|0
1748241600000|2025-05-26 06:40:00|26.88|24.88|27.03|25.03|27.17|25.17|26.85|24.85|0
1748241900000|2025-05-26 06:45:00|27.02|25.02|26.88|24.88|27.07|25.07|26.76|24.76|0
1748242200000|2025-05-26 06:50:00|26.92|24.92|26.92|24.92|26.97|24.97|26.71|24.71|0
1748242500000|2025-05-26 06:55:00|26.91|24.91|26.88|24.88|27.07|25.07|26.72|24.72|0
1748242800000|2025-05-26 07:00:00|26.9|24.9|26.86|24.86|27.03|25.03|26.75|24.75|0
1748243100000|2025-05-26 07:05:00|26.87|24.87|26.79|24.79|26.96|24.96|26.69|24.69|0
1748243400000|2025-05-26 07:10:00|26.77|24.77|26.9|24.9|26.93|24.93|26.73|24.73|0
1748243700000|2025-05-26 07:15:00|26.89|24.89|26.63|24.63|26.93|24.93|26.62|24.62|0
1748244000000|2025-05-26 07:20:00|26.62|24.62|26.56|24.56|26.69|24.69|26.45|24.45|0
1748244300000|2025-05-26 07:25:00|26.57|24.57|26.75|24.75|26.8|24.8|26.53|24.53|0
1748244600000|2025-05-26 07:30:00|26.76|24.76|26.79|24.79|26.85|24.85|26.67|24.67|0
1748244900000|2025-05-26 07:35:00|26.78|24.78|26.62|24.62|26.78|24.78|26.59|24.59|0
1748245200000|2025-05-26 07:40:00|26.61|24.61|26.71|24.71|26.82|24.82|26.5|24.5|0
1748245500000|2025-05-26 07:45:00|26.68|24.68|26.61|24.61|26.73|24.73|26.6|24.6|0
1748245800000|2025-05-26 07:50:00|26.59|24.59|26.37|24.37|26.59|24.59|26.35|24.35|0
1748246100000|2025-05-26 07:55:00|26.36|24.36|25.99|23.99|26.4|24.4|25.88|23.88|0
1748246400000|2025-05-26 08:00:00|26|24|25.86|23.86|26|24|25.79|23.79|0
1748246700000|2025-05-26 08:05:00|25.88|23.88|26.13|23.53|26.15|23.93|25.82|23.51|0
1748247000000|2025-05-26 08:10:00|26.12|23.52|25.84|23.84|26.18|23.86|25.84|23.52|0
1748247300000|2025-05-26 08:15:00|25.86|23.86|25.95|23.95|25.96|23.96|25.81|23.81|0
1748247600000|2025-05-26 08:20:00|25.94|23.94|26|24|26.06|24.06|25.93|23.93|0
1748247900000|2025-05-26 08:25:00|26.01|24.01|25.94|23.94|26.03|24.03|25.92|23.92|0
1748248200000|2025-05-26 08:30:00|25.91|23.91|25.93|23.93|26|24|25.9|23.9|0
1748248500000|2025-05-26 08:35:00|25.91|23.91|25.9|23.9|26.02|24.02|25.86|23.86|0
1748248800000|2025-05-26 08:40:00|25.91|23.91|25.92|23.92|25.97|23.97|25.89|23.89|0
1748249100000|2025-05-26 08:45:00|25.91|23.91|25.96|23.96|25.96|23.96|25.87|23.87|0
1748249400000|2025-05-26 08:50:00|25.99|23.99|26.15|24.15|26.18|24.18|25.93|23.93|0
1748249700000|2025-05-26 08:55:00|26.16|24.16|26.24|24.24|26.39|24.39|26.16|24.16|0
1748250000000|2025-05-26 09:00:00|26.23|24.23|26.18|24.18|26.26|24.26|26.15|24.15|0
1748250300000|2025-05-26 09:05:00|26.2|24.2|26.06|24.06|26.22|24.22|26.05|24.05|0
1748250600000|2025-05-26 09:10:00|26.07|24.07|26.01|24.01|26.11|24.11|26|24|0
1748250900000|2025-05-26 09:15:00|26.02|24.02|26.16|24.16|26.17|24.17|25.99|23.99|0
1748251200000|2025-05-26 09:20:00|26.15|24.15|26.03|24.03|26.18|24.18|25.98|23.98|0
1748251500000|2025-05-26 09:25:00|26.04|24.04|26.11|24.11|26.12|24.12|26.03|24.03|0
1748251800000|2025-05-26 09:30:00|26.09|24.09|26.16|24.16|26.19|24.19|26.08|24.08|0
1748252100000|2025-05-26 09:35:00|26.17|24.17|26.18|24.18|26.24|24.24|26.15|24.15|0
1748252400000|2025-05-26 09:40:00|26.19|24.19|26.19|24.19|26.25|24.25|26.17|24.17|0
1748252700000|2025-05-26 09:45:00|26.18|24.18|26.26|24.26|26.26|24.26|26.18|24.18|0
1748253000000|2025-05-26 09:50:00|26.24|24.24|26.23|24.23|26.26|24.26|26.18|24.18|0
1748253300000|2025-05-26 09:55:00|26.24|24.24|26.19|24.19|26.24|24.24|26.09|24.09|0
1748253600000|2025-05-26 10:00:00|26.18|24.18|26.18|24.18|26.31|24.31|26.17|24.17|0
1748253900000|2025-05-26 10:05:00|26.17|24.17|26.11|24.11|26.21|24.21|26.02|24.02|0
1748254200000|2025-05-26 10:10:00|26.1|24.1|26.09|24.09|26.11|24.11|26.03|24.03|0
1748254500000|2025-05-26 10:15:00|26.06|24.06|26.01|24.01|26.07|24.07|26.01|24.01|0
1748254800000|2025-05-26 10:20:00|26.02|24.02|25.91|23.91|26.03|24.03|25.88|23.88|0
1748255100000|2025-05-26 10:25:00|25.9|23.9|25.93|23.93|25.99|23.99|25.88|23.88|0
1748255400000|2025-05-26 10:30:00|25.92|23.92|25.94|23.94|25.97|23.97|25.86|23.86|0
1748255700000|2025-05-26 10:35:00|25.95|23.95|26.05|24.05|26.11|24.11|25.92|23.92|0
1748256000000|2025-05-26 10:40:00|26|24|25.95|23.95|26|24|25.91|23.91|0
1748256300000|2025-05-26 10:45:00|25.96|23.96|25.92|23.92|25.97|23.97|25.89|23.89|0
1748256600000|2025-05-26 10:50:00|25.9|23.9|25.93|23.93|25.98|23.98|25.88|23.88|0
1748256900000|2025-05-26 10:55:00|25.94|23.94|26.01|24.01|26.09|24.09|25.93|23.93|0
1748257200000|2025-05-26 11:00:00|26.02|24.02|26.05|24.05|26.05|24.05|25.98|23.98|0
1748257500000|2025-05-26 11:05:00|26.04|24.04|25.97|23.97|26.06|24.06|25.97|23.97|0
1748257800000|2025-05-26 11:10:00|25.93|23.93|25.77|23.77|26.02|24.02|25.77|23.77|0
1748258100000|2025-05-26 11:15:00|25.79|23.79|25.84|23.84|25.87|23.87|25.78|23.78|0
1748258400000|2025-05-26 11:20:00|25.86|23.86|25.83|23.83|25.87|23.87|25.82|23.82|0
1748258700000|2025-05-26 11:25:00|25.85|23.85|25.91|23.91|25.98|23.98|25.84|23.84|0
1748259000000|2025-05-26 11:30:00|25.93|23.93|25.75|23.75|25.98|23.98|25.75|23.75|0
1748259300000|2025-05-26 11:35:00|25.74|23.74|25.79|23.79|25.81|23.81|25.72|23.72|0
1748259600000|2025-05-26 11:40:00|25.78|23.78|25.72|23.72|25.79|23.79|25.72|23.72|0
1748259900000|2025-05-26 11:45:00|25.74|23.74|25.73|23.73|25.77|23.77|25.7|23.7|0
1748260200000|2025-05-26 11:50:00|25.74|23.74|25.71|23.71|25.75|23.75|25.71|23.71|0
1748260500000|2025-05-26 11:55:00|25.72|23.72|25.72|23.72|25.73|23.73|25.7|23.7|0
1748260800000|2025-05-26 12:00:00|25.71|23.71|25.71|23.71|25.73|23.73|25.69|23.69|0
1748261100000|2025-05-26 12:05:00|25.7|23.7|25.77|23.77|25.78|23.78|25.69|23.69|0
1748261400000|2025-05-26 12:10:00|25.76|23.76|25.8|23.8|25.8|23.8|25.75|23.75|0
1748261700000|2025-05-26 12:15:00|25.79|23.79|25.69|23.69|25.79|23.79|25.69|23.69|0
1748262000000|2025-05-26 12:20:00|25.68|23.68|25.68|23.68|25.72|23.72|25.58|23.58|0
1748262300000|2025-05-26 12:25:00|25.67|23.67|25.71|23.71|25.72|23.72|25.65|23.65|0
1748262600000|2025-05-26 12:30:00|25.69|23.69|25.67|23.67|25.71|23.71|25.61|23.61|0
1748262900000|2025-05-26 12:35:00|25.69|23.69|25.87|23.87|25.87|23.87|25.66|23.66|0
1748263200000|2025-05-26 12:40:00|25.88|23.88|25.88|23.88|25.92|23.92|25.84|23.84|0
1748263500000|2025-05-26 12:45:00|25.87|23.87|25.89|23.89|25.92|23.92|25.85|23.85|0
1748263800000|2025-05-26 12:50:00|25.88|23.88|25.88|23.88|25.88|23.88|25.83|23.83|0
1748264100000|2025-05-26 12:55:00|25.87|23.87|25.99|23.99|26|24|25.86|23.86|0
1748264400000|2025-05-26 13:00:00|25.98|23.98|25.95|23.95|25.99|23.99|25.86|23.86|0
1748264700000|2025-05-26 13:05:00|25.96|23.96|25.97|23.97|25.99|23.99|25.93|23.93|0
1748265000000|2025-05-26 13:10:00|25.94|23.94|25.88|23.88|25.97|23.97|25.86|23.86|0
1748265300000|2025-05-26 13:15:00|25.89|23.89|25.88|23.88|25.91|23.91|25.76|23.76|0
1748265600000|2025-05-26 13:20:00|25.9|23.9|26.24|23.64|26.24|24.02|25.9|23.64|0
1748265900000|2025-05-26 13:25:00|26.23|23.63|26.31|23.71|26.46|23.86|26.23|23.63|0
1748266200000|2025-05-26 13:30:00|26.01|24.01|25.61|23.61|26.17|24.17|25.54|23.54|0
1748266500000|2025-05-26 13:35:00|25.59|23.59|25.61|23.61|25.69|23.69|25.52|23.52|0
1748266800000|2025-05-26 13:40:00|25.6|23.6|25.6|23.6|25.67|23.67|25.57|23.57|0
1748267100000|2025-05-26 13:45:00|25.59|23.59|25.66|23.66|25.68|23.68|25.57|23.57|0
1748267400000|2025-05-26 13:50:00|25.68|23.68|25.78|23.78|25.83|23.83|25.61|23.61|0
1748267700000|2025-05-26 13:55:00|25.79|23.79|25.95|23.95|25.98|23.98|25.79|23.79|0
1748268000000|2025-05-26 14:00:00|25.97|23.97|26.07|24.07|26.13|24.13|25.92|23.92|0
1748268300000|2025-05-26 14:05:00|26.08|24.08|26.17|24.17|26.23|24.23|26.07|24.07|0
1748268600000|2025-05-26 14:10:00|26.15|24.15|26.09|24.09|26.21|24.21|26.09|24.09|0
1748268900000|2025-05-26 14:15:00|26.08|24.08|26.11|24.11|26.18|24.18|26.08|24.08|0
1748269200000|2025-05-26 14:20:00|26.12|24.12|26.12|24.12|26.22|24.22|26.08|24.08|0
1748269500000|2025-05-26 14:25:00|26.13|24.13|26.13|24.13|26.19|24.19|26.05|24.05|0
1748269800000|2025-05-26 14:30:00|26.14|24.14|26.24|24.24|26.36|24.36|26.12|24.12|0
1748270100000|2025-05-26 14:35:00|26.27|24.27|26.47|24.47|26.47|24.47|26.27|24.27|0
1748270400000|2025-05-26 14:40:00|26.45|24.45|26.39|24.39|26.49|24.49|26.39|24.39|0
1748270700000|2025-05-26 14:45:00|26.4|24.4|26.48|24.48|26.5|24.5|26.4|24.4|0
1748271000000|2025-05-26 14:50:00|26.47|24.47|26.45|24.45|26.55|24.55|26.4|24.4|0
1748271300000|2025-05-26 14:55:00|26.46|24.46|26.55|24.55|26.62|24.62|26.46|24.46|0
1748271600000|2025-05-26 15:00:00|26.52|24.52|26.75|24.75|26.75|24.75|26.52|24.52|0
1748271900000|2025-05-26 15:05:00|26.71|24.71|26.74|24.74|26.82|24.82|26.71|24.71|0
1748272200000|2025-05-26 15:10:00|26.73|24.73|26.7|24.7|26.78|24.78|26.65|24.65|0
1748272500000|2025-05-26 15:15:00|26.69|24.69|26.57|24.57|26.73|24.73|26.54|24.54|0
1748272800000|2025-05-26 15:20:00|26.56|24.56|26.52|24.52|26.56|24.56|26.48|24.48|0
1748273100000|2025-05-26 15:25:00|26.51|24.51|26.33|24.33|26.52|24.52|26.32|24.32|0
1748273400000|2025-05-26 15:30:00|26.32|24.32|26.21|24.21|26.33|24.33|26.2|24.2|0
1748273700000|2025-05-26 15:35:00|26.2|24.2|26.19|24.19|26.23|24.23|26.13|24.13|0
1748274000000|2025-05-26 15:40:00|26.2|24.2|26.16|24.16|26.21|24.21|26.11|24.11|0
1748274300000|2025-05-26 15:45:00|26.15|24.15|26.12|24.12|26.16|24.16|26.11|24.11|0
1748274600000|2025-05-26 15:50:00|26.11|24.11|26.07|24.07|26.12|24.12|26.04|24.04|0
1748274900000|2025-05-26 15:55:00|26.06|24.06|26.03|24.03|26.07|24.07|25.99|23.99|0
1748275200000|2025-05-26 16:00:00|26.02|24.02|25.99|23.99|26.05|24.05|25.97|23.97|0
1748275500000|2025-05-26 16:05:00|26|24|25.98|23.98|26.02|24.02|25.98|23.98|0
1748275800000|2025-05-26 16:10:00|25.97|23.97|25.97|23.97|26|24|25.92|23.92|0
1748276100000|2025-05-26 16:15:00|25.96|23.96|26.01|24.01|26.03|24.03|25.95|23.95|0
1748276400000|2025-05-26 16:20:00|26.02|24.02|26.11|24.11|26.11|24.11|25.99|23.99|0
1748276700000|2025-05-26 16:25:00|26.09|24.09|26.12|24.12|26.14|24.14|26.09|24.09|0
1748277000000|2025-05-26 16:30:00|26.11|24.11|26.16|24.16|26.17|24.17|26.11|24.11|0
1748277300000|2025-05-26 16:35:00|26.15|24.15|26.06|24.06|26.15|24.15|26.06|24.06|0
1748277600000|2025-05-26 16:40:00|26.07|24.07|26.05|24.05|26.1|24.1|26.05|24.05|0
1748277900000|2025-05-26 16:45:00|26.04|24.04|26.02|24.02|26.06|24.06|25.94|23.94|0
1748278200000|2025-05-26 16:50:00|26.03|24.03|26.01|24.01|26.03|24.03|25.98|23.98|0
1748278500000|2025-05-26 16:55:00|25.99|23.99|25.79|23.79|26|24|25.77|23.77|0
1748278800000|2025-05-26 17:00:00|25.82|23.82|25.79|23.79|25.82|23.82|25.77|23.77|0
1748279100000|2025-05-26 17:05:00|25.82|23.82|25.82|23.82|25.82|23.82|25.82|23.82|0
1748279400000|2025-05-26 17:10:00|25.81|23.81|25.81|23.81|25.82|23.82|25.76|23.76|0
1748280000000|2025-05-26 17:20:00|25.86|23.86|25.79|23.79|25.86|23.86|25.79|23.79|0
1748280300000|2025-05-26 17:25:00|25.78|23.78|25.76|23.76|25.81|23.81|25.73|23.73|0
1748281200000|2025-05-26 17:40:00|25.81|23.81|25.7|23.7|25.81|23.81|25.7|23.7|0
1748281500000|2025-05-26 17:45:00|25.75|23.75|25.75|23.75|25.75|23.75|25.75|23.75|0
1748282100000|2025-05-26 17:55:00|25.72|23.72|25.75|23.75|25.75|23.75|25.72|23.72|0
1748282400000|2025-05-26 18:00:00|25.8|23.8|25.82|23.82|25.82|23.82|25.8|23.8|0
1748282700000|2025-05-26 18:05:00|25.8|23.8|25.8|23.8|25.8|23.8|25.8|23.8|0
1748283000000|2025-05-26 18:10:00|25.82|23.82|25.77|23.77|25.82|23.82|25.77|23.77|0
1748283300000|2025-05-26 18:15:00|25.79|23.79|25.79|23.79|25.79|23.79|25.79|23.79|0
1748283900000|2025-05-26 18:25:00|25.76|23.76|25.79|23.79|25.79|23.79|25.76|23.76|0
1748284800000|2025-05-26 18:40:00|25.78|23.78|25.78|23.78|25.78|23.78|25.78|23.78|0
1748286000000|2025-05-26 19:00:00|25.73|23.73|25.73|23.73|25.73|23.73|25.73|23.73|0
1748286600000|2025-05-26 19:10:00|25.72|23.72|25.7|23.7|25.72|23.72|25.7|23.7|0
1748286900000|2025-05-26 19:15:00|25.72|23.72|25.7|23.7|25.72|23.72|25.67|23.67|0
1748287200000|2025-05-26 19:20:00|25.72|23.72|25.75|23.75|25.75|23.75|25.7|23.7|0
1748287500000|2025-05-26 19:25:00|25.74|23.74|25.74|23.74|25.77|23.77|25.74|23.74|0
1748287800000|2025-05-26 19:30:00|25.77|23.77|25.74|23.74|25.77|23.77|25.72|23.72|0
1748288100000|2025-05-26 19:35:00|25.72|23.72|25.77|23.77|25.77|23.77|25.72|23.72|0
1748288400000|2025-05-26 19:40:00|25.76|23.76|25.74|23.74|25.76|23.76|25.71|23.71|0
1748288700000|2025-05-26 19:45:00|25.76|23.76|25.76|23.76|25.76|23.76|25.76|23.76|0
1748289000000|2025-05-26 19:50:00|25.81|23.81|25.71|23.71|25.81|23.81|25.71|23.71|0
1748289300000|2025-05-26 19:55:00|25.74|23.74|25.68|23.68|25.76|23.76|25.66|23.66|0
1748290800000|2025-05-26 20:20:00|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1748292600000|2025-05-26 20:50:00|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1748292900000|2025-05-26 20:55:00|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1748293200000|2025-05-26 21:00:00|25.98|23.38|25.97|23.37|25.98|23.38|25.97|23.37|0
1748293800000|2025-05-26 21:10:00|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1748294400000|2025-05-26 21:20:00|25.95|23.35|25.95|23.35|25.95|23.35|25.95|23.35|0
1748296200000|2025-05-26 21:50:00|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1748296500000|2025-05-26 21:55:00|26.15|23.55|26.06|23.46|26.15|23.55|26.06|23.46|0
1748296800000|2025-05-26 22:00:00|26.07|23.47|26.29|23.69|26.42|23.82|26.07|23.47|0
1748297100000|2025-05-26 22:05:00|26.28|23.68|26.28|23.68|26.36|23.76|26.25|23.65|0
1748297400000|2025-05-26 22:10:00|26.29|23.69|26.22|23.62|26.37|23.77|26.08|23.48|0
1748297700000|2025-05-26 22:15:00|26.21|23.61|26.24|23.64|26.25|23.65|26.11|23.51|0
1748298000000|2025-05-26 22:20:00|26.25|23.65|26.34|23.74|26.36|23.76|26.25|23.65|0
1748298300000|2025-05-26 22:25:00|26.33|23.73|26.36|23.76|26.36|23.76|26.29|23.69|0
1748298600000|2025-05-26 22:30:00|26.37|23.77|26.57|23.97|26.63|24.03|26.37|23.77|0
1748298900000|2025-05-26 22:35:00|26.58|23.98|26.62|24.02|26.66|24.06|26.57|23.97|0
1748299200000|2025-05-26 22:40:00|26.6|24|26.59|23.99|26.64|24.04|26.57|23.97|0
1748299500000|2025-05-26 22:45:00|26.55|23.95|26.58|23.98|26.65|24.05|26.5|23.9|0
1748299800000|2025-05-26 22:50:00|26.59|23.99|26.59|23.99|26.64|24.04|26.56|23.96|0
1748300100000|2025-05-26 22:55:00|26.6|24|26.62|24.02|26.68|24.08|26.55|23.95|0
1748300400000|2025-05-26 23:00:00|26.61|24.01|26.64|24.04|26.69|24.09|26.51|23.91|0
1748300700000|2025-05-26 23:05:00|26.65|24.05|26.65|24.05|26.69|24.09|26.62|24.02|0
1748301000000|2025-05-26 23:10:00|26.64|24.04|26.59|23.99|26.7|24.1|26.54|23.94|0
1748301300000|2025-05-26 23:15:00|26.6|24|26.59|23.99|26.61|24.01|26.51|23.91|0
1748301600000|2025-05-26 23:20:00|26.6|24|26.65|24.05|26.68|24.08|26.6|24|0
1748301900000|2025-05-26 23:25:00|26.66|24.06|26.62|24.02|26.72|24.12|26.6|24|0
1748302200000|2025-05-26 23:30:00|26.61|24.01|26.6|24|26.7|24.1|26.57|23.97|0
1748302500000|2025-05-26 23:35:00|26.61|24.01|26.69|24.09|26.69|24.09|26.56|23.96|0
1748302800000|2025-05-26 23:40:00|26.7|24.1|26.7|24.1|26.71|24.11|26.66|24.06|0
1748303100000|2025-05-26 23:45:00|26.69|24.09|26.69|24.09|26.71|24.11|26.67|24.07|0
1748303400000|2025-05-26 23:50:00|26.7|24.1|26.63|24.03|26.78|24.18|26.62|24.02|0
1748303700000|2025-05-26 23:55:00|26.62|24.02|26.59|23.99|26.64|24.04|26.59|23.99|0
1748304000000|2025-05-27 00:00:00|26.6|24|26.67|24.07|26.68|24.08|26.55|23.95|0
1748304300000|2025-05-27 00:05:00|26.66|24.06|26.68|24.08|26.73|24.13|26.6|24|0
1748304600000|2025-05-27 00:10:00|26.67|24.07|26.65|24.05|26.73|24.13|26.62|24.02|0
1748304900000|2025-05-27 00:15:00|26.66|24.06|26.31|24.31|26.8|24.8|26.31|24.04|0
1748305200000|2025-05-27 00:20:00|26.32|24.32|26.71|24.71|26.81|24.81|26.32|24.32|0
1748305500000|2025-05-27 00:25:00|26.7|24.7|26.72|24.72|26.76|24.76|26.67|24.67|0
1748305800000|2025-05-27 00:30:00|26.71|24.71|26.75|24.75|26.75|24.75|26.68|24.68|0
1748306100000|2025-05-27 00:35:00|26.74|24.74|26.57|24.57|26.76|24.76|26.54|24.54|0
1748306400000|2025-05-27 00:40:00|26.6|24.6|26.62|24.62|26.64|24.64|26.57|24.57|0
1748306700000|2025-05-27 00:45:00|26.6|24.6|26.46|24.46|26.62|24.62|26.43|24.43|0
1748307000000|2025-05-27 00:50:00|26.47|24.47|26.24|24.24|26.47|24.47|26.22|24.22|0
1748307300000|2025-05-27 00:55:00|26.25|24.25|26.26|24.26|26.31|24.31|26.25|24.25|0
1748307600000|2025-05-27 01:00:00|26.27|24.27|26.59|24.59|26.6|24.6|26.27|24.27|0
1748307900000|2025-05-27 01:05:00|26.57|24.57|26.69|24.69|26.76|24.76|26.56|24.56|0
1748308200000|2025-05-27 01:10:00|26.72|24.72|26.86|24.86|26.94|24.94|26.69|24.69|0
1748308500000|2025-05-27 01:15:00|26.84|24.84|26.88|24.88|26.91|24.91|26.82|24.82|0
1748308800000|2025-05-27 01:20:00|26.91|24.91|26.91|24.91|26.95|24.95|26.87|24.87|0
1748309100000|2025-05-27 01:25:00|26.9|24.9|26.89|24.89|26.97|24.97|26.88|24.88|0
1748309400000|2025-05-27 01:30:00|26.91|24.91|26.8|24.8|26.92|24.92|26.75|24.75|0
1748309700000|2025-05-27 01:35:00|26.82|24.82|26.93|24.93|27|25|26.82|24.82|0
1748310000000|2025-05-27 01:40:00|26.94|24.94|26.88|24.88|26.97|24.97|26.88|24.88|0
1748310300000|2025-05-27 01:45:00|26.9|24.9|27.01|25.01|27.08|25.08|26.9|24.9|0
1748310600000|2025-05-27 01:50:00|27|25|26.99|24.99|27.05|25.05|26.97|24.97|0
1748310900000|2025-05-27 01:55:00|27|25|27|25|27.04|25.04|26.98|24.98|0
1748311200000|2025-05-27 02:00:00|27.01|25.01|27.05|25.05|27.16|25.16|26.93|24.93|0
1748311500000|2025-05-27 02:05:00|27.06|25.06|27.07|25.07|27.12|25.12|27.01|25.01|0
1748311800000|2025-05-27 02:10:00|27.06|25.06|27.09|25.09|27.11|25.11|27.05|25.05|0
1748312100000|2025-05-27 02:15:00|27.08|25.08|27.15|25.15|27.22|25.22|27.06|25.06|0
1748312400000|2025-05-27 02:20:00|27.14|25.14|27.13|25.13|27.28|25.28|27.13|25.13|0
1748312700000|2025-05-27 02:25:00|27.14|25.14|27.06|25.06|27.17|25.17|27.06|25.06|0
1748313000000|2025-05-27 02:30:00|27.05|25.05|27.11|25.11|27.17|25.17|27.04|25.04|0
1748313300000|2025-05-27 02:35:00|27.12|25.12|27.12|25.12|27.15|25.15|27.09|25.09|0
1748313600000|2025-05-27 02:40:00|27.11|25.11|27.12|25.12|27.15|25.15|27.08|25.08|0
1748313900000|2025-05-27 02:45:00|27.11|25.11|27.14|25.14|27.15|25.15|27.09|25.09|0
1748314200000|2025-05-27 02:50:00|27.13|25.13|26.99|24.99|27.15|25.15|26.98|24.98|0
1748314500000|2025-05-27 02:55:00|27|25|27.01|25.01|27.06|25.06|26.98|24.98|0
1748314800000|2025-05-27 03:00:00|27|25|26.96|24.96|27.02|25.02|26.94|24.94|0
1748315100000|2025-05-27 03:05:00|26.97|24.97|26.97|24.97|26.98|24.98|26.93|24.93|0
1748315400000|2025-05-27 03:10:00|26.98|24.98|27.06|25.06|27.1|25.1|26.94|24.94|0
1748315700000|2025-05-27 03:15:00|27.08|25.08|27|25|27.08|25.08|26.96|24.96|0
1748316000000|2025-05-27 03:20:00|27.01|25.01|27.13|25.13|27.15|25.15|26.95|24.95|0
1748316300000|2025-05-27 03:25:00|27.14|25.14|27.17|25.17|27.18|25.18|27.08|25.08|0
1748316600000|2025-05-27 03:30:00|27.2|25.2|27.16|25.16|27.21|25.21|27.14|25.14|0
1748316900000|2025-05-27 03:35:00|27.15|25.15|27.16|25.16|27.18|25.18|27.12|25.12|0
1748317200000|2025-05-27 03:40:00|27.15|25.15|27.32|25.32|27.33|25.33|27.13|25.13|0
1748317500000|2025-05-27 03:45:00|27.33|25.33|27.25|25.25|27.5|25.5|27.24|25.24|0
1748317800000|2025-05-27 03:50:00|27.28|25.28|27.23|25.23|27.28|25.28|27.21|25.21|0
1748318100000|2025-05-27 03:55:00|27.24|25.24|27.35|25.35|27.39|25.39|27.23|25.23|0
1748318400000|2025-05-27 04:00:00|27.34|25.34|27.36|25.36|27.45|25.45|27.34|25.34|0
1748318700000|2025-05-27 04:05:00|27.34|25.34|27.12|25.12|27.35|25.35|27.09|25.09|0
1748319000000|2025-05-27 04:10:00|27.13|25.13|27.15|25.15|27.19|25.19|27.1|25.1|0
1748319300000|2025-05-27 04:15:00|27.16|25.16|27.15|25.15|27.17|25.17|27.12|25.12|0
1748319600000|2025-05-27 04:20:00|27.16|25.16|27.15|25.15|27.18|25.18|27.13|25.13|0
1748319900000|2025-05-27 04:25:00|27.14|25.14|27.1|25.1|27.18|25.18|27.08|25.08|0
1748320200000|2025-05-27 04:30:00|27.08|25.08|27.16|25.16|27.22|25.22|27.07|25.07|0
1748320500000|2025-05-27 04:35:00|27.18|25.18|27.14|25.14|27.18|25.18|27.1|25.1|0
1748320800000|2025-05-27 04:40:00|27.15|25.15|27.14|25.14|27.17|25.17|27.13|25.13|0
1748321100000|2025-05-27 04:45:00|27.15|25.15|27.15|25.15|27.17|25.17|27.12|25.12|0
1748321400000|2025-05-27 04:50:00|27.11|25.11|27.11|25.11|27.13|25.13|27.09|25.09|0
1748321700000|2025-05-27 04:55:00|27.09|25.09|27.11|25.11|27.12|25.12|27.09|25.09|0
1748322000000|2025-05-27 05:00:00|27.12|25.12|27.21|25.21|27.21|25.21|27.06|25.06|0
1748322300000|2025-05-27 05:05:00|27.2|25.2|27.19|25.19|27.22|25.22|27.13|25.13|0
1748322600000|2025-05-27 05:10:00|27.18|25.18|27.18|25.18|27.25|25.25|27.12|25.12|0
1748322900000|2025-05-27 05:15:00|27.13|25.13|27.14|25.14|27.18|25.18|27.09|25.09|0
1748323200000|2025-05-27 05:20:00|27.13|25.13|26.89|24.89|27.14|25.14|26.85|24.85|0
1748323500000|2025-05-27 05:25:00|26.86|24.86|26.85|24.85|26.95|24.95|26.82|24.82|0
1748323800000|2025-05-27 05:30:00|26.86|24.86|26.87|24.87|26.91|24.91|26.83|24.83|0
1748324100000|2025-05-27 05:35:00|26.88|24.88|26.59|24.59|26.88|24.88|26.59|24.59|0
1748324400000|2025-05-27 05:40:00|26.6|24.6|26.55|24.55|26.63|24.63|26.51|24.51|0
1748324700000|2025-05-27 05:45:00|26.56|24.56|26.4|24.4|26.59|24.59|26.4|24.4|0
1748325000000|2025-05-27 05:50:00|26.42|24.42|26.49|24.49|26.63|24.63|26.42|24.42|0
1748325300000|2025-05-27 05:55:00|26.5|24.5|26.53|24.53|26.56|24.56|26.45|24.45|0
1748325600000|2025-05-27 06:00:00|26.52|24.52|26.49|24.49|26.55|24.55|26.4|24.4|0
1748325900000|2025-05-27 06:05:00|26.5|24.5|26.4|24.4|26.52|24.52|26.38|24.38|0
1748326200000|2025-05-27 06:10:00|26.41|24.41|26.34|24.34|26.41|24.41|26.31|24.31|0
1748326500000|2025-05-27 06:15:00|26.33|24.33|26.19|24.19|26.38|24.38|26.17|24.17|0
1748326800000|2025-05-27 06:20:00|26.18|24.18|26.03|24.03|26.22|24.22|26.02|24.02|0
1748327100000|2025-05-27 06:25:00|26.04|24.04|26.08|24.08|26.1|24.1|26.04|24.04|0
1748327400000|2025-05-27 06:30:00|26.06|24.06|26.05|24.05|26.12|24.12|26.04|24.04|0
1748327700000|2025-05-27 06:35:00|26.04|24.04|25.95|23.95|26.05|24.05|25.91|23.91|0
1748328000000|2025-05-27 06:40:00|25.94|23.94|25.94|23.94|26|24|25.92|23.92|0
1748328300000|2025-05-27 06:45:00|25.9|23.9|25.91|23.91|25.99|23.99|25.88|23.88|0
1748328600000|2025-05-27 06:50:00|25.89|23.89|25.86|23.86|25.91|23.91|25.83|23.83|0
1748328900000|2025-05-27 06:55:00|25.85|23.85|25.96|23.96|25.97|23.97|25.83|23.83|0
1748329200000|2025-05-27 07:00:00|25.94|23.94|25.71|23.71|26.14|24.14|25.7|23.7|0
1748329500000|2025-05-27 07:05:00|25.72|23.72|25.85|23.85|25.85|23.85|25.64|23.64|0
1748329800000|2025-05-27 07:10:00|25.84|23.84|25.76|23.76|25.93|23.93|25.73|23.73|0
1748330100000|2025-05-27 07:15:00|25.71|23.71|25.62|23.62|25.77|23.77|25.58|23.58|0
1748330400000|2025-05-27 07:20:00|25.61|23.61|25.33|23.33|25.63|23.63|25.31|23.31|0
1748330700000|2025-05-27 07:25:00|25.32|23.32|25.37|23.37|25.41|23.41|25.25|23.25|0
1748331000000|2025-05-27 07:30:00|25.38|23.38|24.98|22.98|25.44|23.44|24.95|22.95|0
1748331300000|2025-05-27 07:35:00|24.99|22.99|24.82|22.82|25.02|23.02|24.77|22.77|0
1748331600000|2025-05-27 07:40:00|24.84|22.84|24.83|22.83|24.9|22.9|24.77|22.77|0
1748331900000|2025-05-27 07:45:00|24.84|22.84|24.41|22.41|24.88|22.88|24.31|22.31|0
1748332200000|2025-05-27 07:50:00|24.42|22.42|24.38|22.38|24.42|22.42|24.24|22.24|0
1748332500000|2025-05-27 07:55:00|24.37|22.37|24.61|22.61|24.71|22.71|24.36|22.36|0
1748332800000|2025-05-27 08:00:00|24.59|22.59|24.73|22.73|24.82|22.82|24.58|22.58|0
1748333100000|2025-05-27 08:05:00|24.75|22.75|24.68|22.68|24.78|22.78|24.62|22.62|0
1748333400000|2025-05-27 08:10:00|24.69|22.69|24.72|22.72|24.74|22.74|24.59|22.59|0
1748333700000|2025-05-27 08:15:00|24.73|22.73|24.75|22.75|24.77|22.77|24.59|22.59|0
1748334000000|2025-05-27 08:20:00|24.78|22.78|24.8|22.8|24.86|22.86|24.7|22.7|0
1748334300000|2025-05-27 08:25:00|24.79|22.79|24.95|22.95|24.95|22.95|24.77|22.77|0
1748334600000|2025-05-27 08:30:00|24.93|22.93|24.95|22.95|25.01|23.01|24.87|22.87|0
1748334900000|2025-05-27 08:35:00|24.97|22.97|24.97|22.97|25.06|23.06|24.94|22.94|0
1748335200000|2025-05-27 08:40:00|24.99|22.99|24.94|22.94|25.02|23.02|24.92|22.92|0
1748335500000|2025-05-27 08:45:00|24.93|22.93|25.08|23.08|25.08|23.08|24.89|22.89|0
1748335800000|2025-05-27 08:50:00|25.09|23.09|25.19|23.19|25.27|23.27|25.09|23.09|0
1748336100000|2025-05-27 08:55:00|25.18|23.18|25.03|23.03|25.22|23.22|25.02|23.02|0
1748336400000|2025-05-27 09:00:00|25.01|23.01|24.97|22.97|25.09|23.09|24.87|22.87|0
1748336700000|2025-05-27 09:05:00|24.98|22.98|24.9|22.9|25.01|23.01|24.88|22.88|0
1748337000000|2025-05-27 09:10:00|24.91|22.91|24.64|22.64|24.91|22.91|24.64|22.64|0
1748337300000|2025-05-27 09:15:00|24.66|22.66|24.86|22.86|24.86|22.86|24.66|22.66|0
1748337600000|2025-05-27 09:20:00|24.87|22.87|25.08|23.08|25.08|23.08|24.82|22.82|0
1748337900000|2025-05-27 09:25:00|25.09|23.09|25.24|23.24|25.26|23.26|25.02|23.02|0
1748338200000|2025-05-27 09:30:00|25.23|23.23|24.94|22.94|25.3|23.3|24.91|22.91|0
1748338500000|2025-05-27 09:35:00|24.92|22.92|24.89|22.89|24.97|22.97|24.88|22.88|0
1748338800000|2025-05-27 09:40:00|24.91|22.91|24.93|22.93|24.97|22.97|24.76|22.76|0
1748339100000|2025-05-27 09:45:00|24.91|22.91|24.91|22.91|24.95|22.95|24.82|22.82|0
1748339400000|2025-05-27 09:50:00|24.92|22.92|24.91|22.91|25|23|24.87|22.87|0
1748339700000|2025-05-27 09:55:00|24.92|22.92|25.01|23.01|25.02|23.02|24.92|22.92|0
1748340000000|2025-05-27 10:00:00|25|23|25.08|23.08|25.12|23.12|24.98|22.98|0
1748340300000|2025-05-27 10:05:00|25.09|23.09|24.99|22.99|25.12|23.12|24.96|22.96|0
1748340600000|2025-05-27 10:10:00|25|23|25.07|23.07|25.1|23.1|24.97|22.97|0
1748340900000|2025-05-27 10:15:00|25.05|23.05|24.89|22.89|25.05|23.05|24.88|22.88|0
1748341200000|2025-05-27 10:20:00|24.88|22.88|24.9|22.9|24.96|22.96|24.85|22.85|0
1748341500000|2025-05-27 10:25:00|24.89|22.89|24.79|22.79|24.9|22.9|24.78|22.78|0
1748341800000|2025-05-27 10:30:00|24.77|22.77|24.71|22.71|24.98|22.98|24.67|22.67|0
1748342100000|2025-05-27 10:35:00|24.68|22.68|24.78|22.78|24.91|22.91|24.68|22.68|0
1748342400000|2025-05-27 10:40:00|24.8|22.8|24.74|22.74|24.98|22.98|24.72|22.72|0
1748342700000|2025-05-27 10:45:00|24.75|22.75|25.05|23.05|25.09|23.09|24.75|22.75|0
1748343000000|2025-05-27 10:50:00|25.07|23.07|25.05|23.05|25.08|23.08|24.99|22.99|0
1748343300000|2025-05-27 10:55:00|25.07|23.07|25.18|23.18|25.23|23.23|25.02|23.02|0
1748343600000|2025-05-27 11:00:00|25.22|23.22|25.41|23.41|25.42|23.42|25.19|23.19|0
1748343900000|2025-05-27 11:05:00|25.39|23.39|25.42|23.42|25.56|23.56|25.36|23.36|0
1748344200000|2025-05-27 11:10:00|25.41|23.41|25.23|23.23|25.43|23.43|25.23|23.23|0
1748344500000|2025-05-27 11:15:00|25.22|23.22|25.39|23.39|25.44|23.44|25.2|23.2|0
1748344800000|2025-05-27 11:20:00|25.37|23.37|25.35|23.35|25.44|23.44|25.31|23.31|0
1748345100000|2025-05-27 11:25:00|25.33|23.33|25.28|23.28|25.38|23.38|25.24|23.24|0
1748345400000|2025-05-27 11:30:00|25.18|23.18|25.03|23.03|25.21|23.21|25|23|0
1748345700000|2025-05-27 11:35:00|25.01|23.01|24.96|22.96|25.04|23.04|24.91|22.91|0
1748346000000|2025-05-27 11:40:00|24.97|22.97|24.93|22.93|25.03|23.03|24.91|22.91|0
1748346300000|2025-05-27 11:45:00|24.91|22.91|25.12|23.12|25.12|23.12|24.89|22.89|0
1748346600000|2025-05-27 11:50:00|25.13|23.13|25.08|23.08|25.13|23.13|25.04|23.04|0
1748346900000|2025-05-27 11:55:00|25.07|23.07|25.1|23.1|25.12|23.12|25.05|23.05|0
1748347200000|2025-05-27 12:00:00|25.11|23.11|25.19|23.19|26.16|24.16|25.1|23.1|0
1748347500000|2025-05-27 12:05:00|25.18|23.18|25.22|23.22|25.28|23.28|25.12|23.12|0
1748347800000|2025-05-27 12:10:00|25.23|23.23|25.3|23.3|25.32|23.32|25.17|23.17|0
1748348100000|2025-05-27 12:15:00|25.31|23.31|25.51|23.51|25.53|23.53|25.22|23.22|0
1748348400000|2025-05-27 12:20:00|25.53|23.53|25.19|23.19|25.53|23.53|25|23|0
1748348700000|2025-05-27 12:25:00|25.2|23.2|25.39|23.39|25.4|23.4|25.1|23.1|0
1748349000000|2025-05-27 12:30:00|25.4|23.4|25.26|23.26|25.97|23.97|23.09|21.09|0
1748349300000|2025-05-27 12:35:00|25.27|23.27|25.38|23.38|25.43|23.43|25.23|23.23|0
1748349600000|2025-05-27 12:40:00|25.39|23.39|25.78|23.78|25.79|23.79|25.37|23.37|0
1748349900000|2025-05-27 12:45:00|25.75|23.75|25.52|23.52|25.76|23.76|25.45|23.45|0
1748350200000|2025-05-27 12:50:00|25.53|23.53|25.89|23.89|25.91|23.91|25.53|23.53|0
1748350500000|2025-05-27 12:55:00|25.91|23.91|25.62|23.62|25.93|23.93|25.61|23.61|0
1748350800000|2025-05-27 13:00:00|25.65|23.65|25.48|23.48|25.68|23.68|25.44|23.44|0
1748351100000|2025-05-27 13:05:00|25.49|23.49|25.38|23.38|25.51|23.51|25.35|23.35|0
1748351400000|2025-05-27 13:10:00|25.39|23.39|25.33|23.33|25.39|23.39|25.3|23.3|0
1748351700000|2025-05-27 13:15:00|25.32|23.32|25.32|23.32|25.36|23.36|25.3|23.3|0
1748352000000|2025-05-27 13:20:00|25.31|23.31|25.66|23.06|25.66|23.36|25.25|23.05|0
1748352300000|2025-05-27 13:25:00|25.74|23.14|26.22|23.62|26.22|23.62|25.68|23.08|0
1748352600000|2025-05-27 13:30:00|25.89|23.89|26.53|24.53|26.64|24.64|25.73|23.73|0
1748352900000|2025-05-27 13:35:00|26.57|24.57|26.14|24.14|26.9|24.9|26.14|24.14|0
1748353200000|2025-05-27 13:40:00|26.18|24.18|25.9|23.9|26.2|24.2|25.82|23.82|0
1748353500000|2025-05-27 13:45:00|25.89|23.89|25.69|23.69|25.89|23.89|25.58|23.58|0
1748353800000|2025-05-27 13:50:00|25.71|23.71|25.58|23.58|25.97|23.97|25.51|23.51|0
1748354100000|2025-05-27 13:55:00|25.59|23.59|25.55|23.55|25.61|23.61|25.43|23.43|0
1748354400000|2025-05-27 14:00:00|25.36|23.36|24.92|22.92|25.42|23.42|24.89|22.89|0
1748354700000|2025-05-27 14:05:00|24.89|22.89|24.64|22.64|24.91|22.91|24.57|22.57|0
1748355000000|2025-05-27 14:10:00|24.63|22.63|24.53|22.53|24.67|22.67|24.36|22.36|0
1748355300000|2025-05-27 14:15:00|24.52|22.52|24.09|22.09|24.54|22.54|24.07|22.07|0
1748355600000|2025-05-27 14:20:00|24.08|22.08|24.07|22.07|24.17|22.17|23.99|21.99|0
1748355900000|2025-05-27 14:25:00|24.08|22.08|24.07|22.07|24.14|22.14|23.92|21.92|0
1748356200000|2025-05-27 14:30:00|24.06|22.06|24.03|22.03|24.1|22.1|23.93|21.93|0
1748356500000|2025-05-27 14:35:00|24.05|22.05|24.02|22.02|24.17|22.17|23.97|21.97|0
1748356800000|2025-05-27 14:40:00|24|22|23.88|21.88|24.08|22.08|23.84|21.84|0
1748357100000|2025-05-27 14:45:00|23.86|21.86|23.78|21.78|23.93|21.93|23.67|21.67|0
1748357400000|2025-05-27 14:50:00|23.76|21.76|23.76|21.76|23.82|21.82|23.71|21.71|0
1748357700000|2025-05-27 14:55:00|23.8|21.8|23.98|21.98|24.04|22.04|23.74|21.74|0
1748358000000|2025-05-27 15:00:00|23.97|21.97|23.9|21.9|24.01|22.01|23.84|21.84|0
1748358300000|2025-05-27 15:05:00|23.91|21.91|24.02|22.02|24.05|22.05|23.91|21.91|0
1748358600000|2025-05-27 15:10:00|24.03|22.03|23.9|21.9|24.03|22.03|23.89|21.89|0
1748358900000|2025-05-27 15:15:00|23.88|21.88|23.86|21.86|23.89|21.89|23.76|21.76|0
1748359200000|2025-05-27 15:20:00|23.85|21.85|23.86|21.86|24.03|22.03|23.81|21.81|0
1748359500000|2025-05-27 15:25:00|23.85|21.85|23.73|21.73|23.86|21.86|23.63|21.63|0
1748359800000|2025-05-27 15:30:00|23.74|21.74|23.65|21.65|23.81|21.81|23.63|21.63|0
1748360100000|2025-05-27 15:35:00|23.67|21.67|23.73|21.73|23.77|21.77|23.62|21.62|0
1748360400000|2025-05-27 15:40:00|23.74|21.74|23.71|21.71|23.89|21.89|23.68|21.68|0
1748360700000|2025-05-27 15:45:00|23.69|21.69|23.72|21.72|23.75|21.75|23.66|21.66|0
1748361000000|2025-05-27 15:50:00|23.73|21.73|23.71|21.71|23.84|21.84|23.68|21.68|0
1748361300000|2025-05-27 15:55:00|23.7|21.7|23.76|21.76|23.81|21.81|23.64|21.64|0
1748361600000|2025-05-27 16:00:00|23.74|21.74|23.53|21.53|23.78|21.78|23.53|21.53|0
1748361900000|2025-05-27 16:05:00|23.54|21.54|23.6|21.6|23.67|21.67|23.54|21.54|0
1748362200000|2025-05-27 16:10:00|23.61|21.61|23.62|21.62|23.64|21.64|23.55|21.55|0
1748362500000|2025-05-27 16:15:00|23.61|21.61|23.66|21.66|23.67|21.67|23.56|21.56|0
1748362800000|2025-05-27 16:20:00|23.65|21.65|23.62|21.62|23.69|21.69|23.59|21.59|0
1748363100000|2025-05-27 16:25:00|23.65|21.65|23.68|21.68|23.71|21.71|23.58|21.58|0
1748363400000|2025-05-27 16:30:00|23.69|21.69|23.64|21.64|23.71|21.71|23.6|21.6|0
1748363700000|2025-05-27 16:35:00|23.65|21.65|23.4|21.4|23.66|21.66|23.28|21.28|0
1748364000000|2025-05-27 16:40:00|23.39|21.39|23.48|21.48|23.52|21.52|23.33|21.33|0
1748364300000|2025-05-27 16:45:00|23.47|21.47|23.56|21.56|23.68|21.68|23.42|21.42|0
1748364600000|2025-05-27 16:50:00|23.55|21.55|23.51|21.51|23.64|21.64|23.48|21.48|0
1748364900000|2025-05-27 16:55:00|23.5|21.5|23.51|21.51|23.61|21.61|23.47|21.47|0
1748365200000|2025-05-27 17:00:00|23.5|21.5|23.4|21.4|23.57|21.57|23.21|21.21|0
1748365500000|2025-05-27 17:05:00|23.41|21.41|23.4|21.4|23.45|21.45|23.38|21.38|0
1748365800000|2025-05-27 17:10:00|23.39|21.39|23.35|21.35|23.52|21.52|23.35|21.35|0
1748366100000|2025-05-27 17:15:00|23.34|21.34|23.27|21.27|23.44|21.44|23.25|21.25|0
1748366400000|2025-05-27 17:20:00|23.26|21.26|23.23|21.23|23.27|21.27|23.16|21.16|0
1748366700000|2025-05-27 17:25:00|23.25|21.25|23.3|21.3|23.35|21.35|23.2|21.2|0
1748367000000|2025-05-27 17:30:00|23.31|21.31|23.31|21.31|23.39|21.39|23.27|21.27|0
1748367300000|2025-05-27 17:35:00|23.3|21.3|23.25|21.25|23.36|21.36|23.24|21.24|0
1748367600000|2025-05-27 17:40:00|23.26|21.26|23.16|21.16|23.29|21.29|23.13|21.13|0
1748367900000|2025-05-27 17:45:00|23.15|21.15|23.06|21.06|23.16|21.16|23.05|21.05|0
1748368200000|2025-05-27 17:50:00|23.05|21.05|23.01|21.01|23.07|21.07|22.97|20.97|0
1748368500000|2025-05-27 17:55:00|23|21|22.93|20.93|23|21|22.85|20.85|0
1748368800000|2025-05-27 18:00:00|22.92|20.92|22.93|20.93|22.95|20.95|22.83|20.83|0
1748369100000|2025-05-27 18:05:00|22.92|20.92|22.98|20.98|23|21|22.88|20.88|0
1748369400000|2025-05-27 18:10:00|22.99|20.99|22.9|20.9|22.99|20.99|22.9|20.9|0
1748369700000|2025-05-27 18:15:00|22.89|20.89|23.1|21.1|23.1|21.1|22.88|20.88|0
1748370000000|2025-05-27 18:20:00|23.11|21.11|23|21|23.14|21.14|22.98|20.98|0
1748370300000|2025-05-27 18:25:00|23.01|21.01|23.07|21.07|23.07|21.07|22.95|20.95|0
1748370600000|2025-05-27 18:30:00|23.05|21.05|23|21|23.07|21.07|22.96|20.96|0
1748370900000|2025-05-27 18:35:00|23.01|21.01|22.98|20.98|23.04|21.04|22.93|20.93|0
1748371200000|2025-05-27 18:40:00|22.96|20.96|23.02|21.02|23.1|21.1|22.96|20.96|0
1748371500000|2025-05-27 18:45:00|23.01|21.01|23|21|23.08|21.08|22.99|20.99|0
1748371800000|2025-05-27 18:50:00|23.01|21.01|23.02|21.02|23.07|21.07|22.97|20.97|0
1748372100000|2025-05-27 18:55:00|23.03|21.03|23.02|21.02|23.09|21.09|22.97|20.97|0
1748372400000|2025-05-27 19:00:00|23.04|21.04|22.91|20.91|23.1|21.1|22.88|20.88|0
1748372700000|2025-05-27 19:05:00|22.92|20.92|22.81|20.81|22.94|20.94|22.76|20.76|0
1748373000000|2025-05-27 19:10:00|22.84|20.84|22.96|20.96|22.97|20.97|22.77|20.77|0
1748373300000|2025-05-27 19:15:00|22.97|20.97|22.96|20.96|23|21|22.89|20.89|0
1748373600000|2025-05-27 19:20:00|22.95|20.95|22.89|20.89|23.03|21.03|22.89|20.89|0
1748373900000|2025-05-27 19:25:00|22.91|20.91|22.93|20.93|22.97|20.97|22.88|20.88|0
1748374200000|2025-05-27 19:30:00|22.92|20.92|23.01|21.01|23.08|21.08|22.9|20.9|0
1748374500000|2025-05-27 19:35:00|23|21|23|21|23.14|21.14|22.99|20.99|0
1748374800000|2025-05-27 19:40:00|23.01|21.01|23.08|21.08|23.1|21.1|22.93|20.93|0
1748375100000|2025-05-27 19:45:00|23.09|21.09|23.18|21.18|23.2|21.2|22.95|20.95|0
1748375400000|2025-05-27 19:50:00|23.19|21.19|23|21|23.23|21.23|22.96|20.96|0
1748375700000|2025-05-27 19:55:00|22.89|20.89|22.59|20.59|23|21|22.59|20.59|0
1748376000000|2025-05-27 20:00:00|22.58|20.58|22.68|20.68|22.73|20.73|22.49|20.49|0
1748376300000|2025-05-27 20:05:00|22.67|20.67|22.47|20.47|22.73|20.73|22.43|20.43|0
1748376600000|2025-05-27 20:10:00|22.46|20.46|22.43|20.43|22.52|20.52|22.37|20.37|0
1748376900000|2025-05-27 20:15:00|22.42|20.42|22.37|20.37|22.44|20.44|22.33|20.33|0
1748377200000|2025-05-27 20:20:00|22.38|20.38|22.32|20.32|22.4|20.4|22.28|20.28|0
1748377500000|2025-05-27 20:25:00|22.34|20.34|22.39|20.39|22.41|20.41|22.31|20.31|0
1748377800000|2025-05-27 20:30:00|22.38|20.38|22.42|20.42|22.45|20.45|22.37|20.37|0
1748378100000|2025-05-27 20:35:00|22.41|20.41|22.43|20.43|22.45|20.45|22.41|20.41|0
1748378400000|2025-05-27 20:40:00|22.45|20.45|22.36|20.36|22.45|20.45|22.36|20.36|0
1748378700000|2025-05-27 20:45:00|22.39|20.39|22.36|20.36|22.43|20.43|22.36|20.36|0
1748379000000|2025-05-27 20:50:00|22.37|20.37|22.38|20.38|22.4|20.4|22.36|20.36|0
1748379300000|2025-05-27 20:55:00|22.68|20.08|22.71|20.11|22.71|20.11|22.66|20.06|0
1748379600000|2025-05-27 21:00:00|22.7|20.1|22.7|20.1|22.7|20.1|22.7|20.1|0
1748379900000|2025-05-27 21:05:00|22.69|20.09|22.69|20.09|22.69|20.09|22.69|20.09|0
1748380200000|2025-05-27 21:10:00|22.68|20.08|22.66|20.06|22.68|20.08|22.65|20.05|0
1748380500000|2025-05-27 21:15:00|22.68|20.08|22.66|20.06|22.7|20.1|22.66|20.06|0
1748380800000|2025-05-27 21:20:00|22.65|20.05|22.61|20.01|22.69|20.09|22.59|19.99|0
1748381100000|2025-05-27 21:25:00|22.59|19.99|22.58|19.98|22.61|20.01|22.58|19.98|0
1748381700000|2025-05-27 21:35:00|22.59|19.99|22.62|20.02|22.62|20.02|22.59|19.99|0
1748382000000|2025-05-27 21:40:00|22.63|20.03|22.65|20.05|22.66|20.06|22.62|20.02|0
1748382300000|2025-05-27 21:45:00|22.66|20.06|22.69|20.09|22.69|20.09|22.66|20.06|0
1748382600000|2025-05-27 21:50:00|22.7|20.1|22.67|20.07|22.7|20.1|22.66|20.06|0
1748382900000|2025-05-27 21:55:00|22.68|20.08|22.65|20.05|22.68|20.08|22.64|20.04|0
1748383200000|2025-05-27 22:00:00|22.72|20.12|22.81|20.21|22.83|20.23|22.72|20.12|0
1748383500000|2025-05-27 22:05:00|22.8|20.2|22.85|20.25|22.87|20.27|22.78|20.18|0
1748383800000|2025-05-27 22:10:00|22.84|20.24|22.88|20.28|22.91|20.31|22.83|20.23|0
1748384100000|2025-05-27 22:15:00|22.87|20.27|22.86|20.26|22.87|20.27|22.77|20.17|0
1748384400000|2025-05-27 22:20:00|22.87|20.27|22.81|20.21|22.9|20.3|22.8|20.2|0
1748384700000|2025-05-27 22:25:00|22.8|20.2|22.81|20.21|22.82|20.22|22.79|20.19|0
1748385000000|2025-05-27 22:30:00|22.82|20.22|22.89|20.29|22.89|20.29|22.82|20.22|0
1748385300000|2025-05-27 22:35:00|22.88|20.28|22.83|20.23|22.88|20.28|22.83|20.23|0
1748385600000|2025-05-27 22:40:00|22.82|20.22|22.84|20.24|22.85|20.25|22.82|20.22|0
1748385900000|2025-05-27 22:45:00|22.85|20.25|22.8|20.2|22.85|20.25|22.76|20.16|0
1748386200000|2025-05-27 22:50:00|22.79|20.19|22.77|20.17|22.83|20.23|22.76|20.16|0
1748386500000|2025-05-27 22:55:00|22.78|20.18|22.72|20.12|22.79|20.19|22.71|20.11|0
1748386800000|2025-05-27 23:00:00|22.73|20.13|22.75|20.15|22.77|20.17|22.71|20.11|0
1748387100000|2025-05-27 23:05:00|22.76|20.16|22.72|20.12|22.77|20.17|22.71|20.11|0
1748387400000|2025-05-27 23:10:00|22.71|20.11|22.7|20.1|22.71|20.11|22.68|20.08|0
1748387700000|2025-05-27 23:15:00|22.68|20.08|22.65|20.05|22.71|20.11|22.6|20|0
1748388000000|2025-05-27 23:20:00|22.64|20.04|22.74|20.14|22.76|20.16|22.63|20.03|0
1748388300000|2025-05-27 23:25:00|22.75|20.15|22.78|20.18|22.79|20.19|22.74|20.14|0
1748388600000|2025-05-27 23:30:00|22.77|20.17|22.72|20.12|22.79|20.19|22.71|20.11|0
1748388900000|2025-05-27 23:35:00|22.71|20.11|22.67|20.07|22.72|20.12|22.67|20.07|0
1748389200000|2025-05-27 23:40:00|22.68|20.08|22.69|20.09|22.72|20.12|22.68|20.08|0
1748389500000|2025-05-27 23:45:00|22.7|20.1|22.74|20.14|22.74|20.14|22.67|20.07|0
1748389800000|2025-05-27 23:50:00|22.75|20.15|22.72|20.12|22.77|20.17|22.69|20.09|0
1748390100000|2025-05-27 23:55:00|22.73|20.13|22.77|20.17|22.77|20.17|22.67|20.07|0
1748390400000|2025-05-28 00:00:00|22.78|20.18|22.84|20.24|22.88|20.28|22.78|20.18|0
1748390700000|2025-05-28 00:05:00|22.83|20.23|22.85|20.25|22.88|20.28|22.79|20.19|0
1748391000000|2025-05-28 00:10:00|22.86|20.26|22.87|20.27|22.9|20.3|22.86|20.26|0
1748391300000|2025-05-28 00:15:00|22.57|20.57|22.46|20.46|22.7|20.7|22.42|20.42|0
1748391600000|2025-05-28 00:20:00|22.45|20.45|22.46|20.46|22.49|20.49|22.41|20.41|0
1748391900000|2025-05-28 00:25:00|22.45|20.45|22.47|20.47|22.5|20.5|22.44|20.44|0
1748392200000|2025-05-28 00:30:00|22.46|20.46|22.45|20.45|22.65|20.65|22.43|20.43|0
1748392500000|2025-05-28 00:35:00|22.44|20.44|22.49|20.49|22.5|20.5|22.44|20.44|0
1748392800000|2025-05-28 00:40:00|22.47|20.47|22.48|20.48|22.51|20.51|22.46|20.46|0
1748393100000|2025-05-28 00:45:00|22.47|20.47|22.53|20.53|22.53|20.53|22.46|20.46|0
1748393400000|2025-05-28 00:50:00|22.51|20.51|22.48|20.48|22.51|20.51|22.44|20.44|0
1748393700000|2025-05-28 00:55:00|22.49|20.49|22.47|20.47|22.5|20.5|22.45|20.45|0
1748394000000|2025-05-28 01:00:00|22.48|20.48|22.41|20.41|22.48|20.48|22.4|20.4|0
1748394300000|2025-05-28 01:05:00|22.42|20.42|22.36|20.36|22.49|20.49|22.36|20.36|0
1748394600000|2025-05-28 01:10:00|22.37|20.37|22.43|20.43|22.45|20.45|22.36|20.36|0
1748394900000|2025-05-28 01:15:00|22.42|20.42|22.44|20.44|22.45|20.45|22.4|20.4|0
1748395200000|2025-05-28 01:20:00|22.43|20.43|22.4|20.4|22.49|20.49|22.4|20.4|0
1748395500000|2025-05-28 01:25:00|22.41|20.41|22.36|20.36|22.44|20.44|22.35|20.35|0
1748395800000|2025-05-28 01:30:00|22.37|20.37|22.5|20.5|22.51|20.51|22.31|20.31|0
1748396100000|2025-05-28 01:35:00|22.49|20.49|22.51|20.51|22.55|20.55|22.47|20.47|0
1748396400000|2025-05-28 01:40:00|22.5|20.5|22.47|20.47|22.54|20.54|22.43|20.43|0
1748396700000|2025-05-28 01:45:00|22.48|20.48|22.57|20.57|22.6|20.6|22.47|20.47|0
1748397000000|2025-05-28 01:50:00|22.58|20.58|22.59|20.59|22.59|20.59|22.5|20.5|0
1748397300000|2025-05-28 01:55:00|22.58|20.58|22.58|20.58|22.6|20.6|22.56|20.56|0
1748397600000|2025-05-28 02:00:00|22.59|20.59|22.59|20.59|22.6|20.6|22.51|20.51|0
1748397900000|2025-05-28 02:05:00|22.58|20.58|22.58|20.58|22.6|20.6|22.55|20.55|0
1748398200000|2025-05-28 02:10:00|22.57|20.57|22.52|20.52|22.58|20.58|22.5|20.5|0
1748398500000|2025-05-28 02:15:00|22.51|20.51|22.54|20.54|22.56|20.56|22.49|20.49|0
1748398800000|2025-05-28 02:20:00|22.52|20.52|22.52|20.52|22.55|20.55|22.5|20.5|0
1748399100000|2025-05-28 02:25:00|22.53|20.53|22.52|20.52|22.55|20.55|22.49|20.49|0
1748399400000|2025-05-28 02:30:00|22.51|20.51|22.52|20.52|22.54|20.54|22.5|20.5|0
1748399700000|2025-05-28 02:35:00|22.5|20.5|22.43|20.43|22.52|20.52|22.43|20.43|0
1748400000000|2025-05-28 02:40:00|22.45|20.45|22.46|20.46|22.49|20.49|22.45|20.45|0
1748400300000|2025-05-28 02:45:00|22.45|20.45|22.48|20.48|22.49|20.49|22.45|20.45|0
1748400600000|2025-05-28 02:50:00|22.49|20.49|22.58|20.58|22.61|20.61|22.47|20.47|0
1748400900000|2025-05-28 02:55:00|22.57|20.57|22.58|20.58|22.6|20.6|22.57|20.57|0
1748401200000|2025-05-28 03:00:00|22.56|20.56|22.59|20.59|22.59|20.59|22.56|20.56|0
1748401500000|2025-05-28 03:05:00|22.57|20.57|22.58|20.58|22.6|20.6|22.56|20.56|0
1748401800000|2025-05-28 03:10:00|22.56|20.56|22.46|20.46|22.6|20.6|22.45|20.45|0
1748402100000|2025-05-28 03:15:00|22.48|20.48|22.45|20.45|22.49|20.49|22.44|20.44|0
1748402400000|2025-05-28 03:20:00|22.46|20.46|22.46|20.46|22.49|20.49|22.45|20.45|0
1748402700000|2025-05-28 03:25:00|22.48|20.48|22.48|20.48|22.49|20.49|22.47|20.47|0
1748403000000|2025-05-28 03:30:00|22.47|20.47|22.53|20.53|22.53|20.53|22.47|20.47|0
1748403300000|2025-05-28 03:35:00|22.54|20.54|22.58|20.58|22.61|20.61|22.52|20.52|0
1748403600000|2025-05-28 03:40:00|22.59|20.59|22.67|20.67|22.69|20.69|22.55|20.55|0
1748403900000|2025-05-28 03:45:00|22.68|20.68|22.67|20.67|22.7|20.7|22.66|20.66|0
1748404200000|2025-05-28 03:50:00|22.68|20.68|22.68|20.68|22.69|20.69|22.64|20.64|0
1748404500000|2025-05-28 03:55:00|22.69|20.69|22.66|20.66|22.7|20.7|22.65|20.65|0
1748404800000|2025-05-28 04:00:00|22.51|20.51|22.67|20.67|22.7|20.7|22.51|20.51|0
1748405100000|2025-05-28 04:05:00|22.69|20.69|22.67|20.67|22.69|20.69|22.65|20.65|0
1748405400000|2025-05-28 04:10:00|22.68|20.68|22.65|20.65|22.69|20.69|22.63|20.63|0
1748405700000|2025-05-28 04:15:00|22.64|20.64|22.67|20.67|22.69|20.69|22.64|20.64|0
1748406000000|2025-05-28 04:20:00|22.66|20.66|22.68|20.68|22.68|20.68|22.66|20.66|0
1748406300000|2025-05-28 04:25:00|22.69|20.69|22.67|20.67|22.69|20.69|22.66|20.66|0
1748406600000|2025-05-28 04:30:00|22.66|20.66|22.67|20.67|22.68|20.68|22.64|20.64|0
1748406900000|2025-05-28 04:35:00|22.68|20.68|22.72|20.72|22.72|20.72|22.67|20.67|0
1748407200000|2025-05-28 04:40:00|22.73|20.73|22.75|20.75|22.79|20.79|22.68|20.68|0
1748407500000|2025-05-28 04:45:00|22.76|20.76|22.78|20.78|22.79|20.79|22.76|20.76|0
1748407800000|2025-05-28 04:50:00|22.77|20.77|22.87|20.87|22.88|20.88|22.75|20.75|0
1748408100000|2025-05-28 04:55:00|22.85|20.85|22.87|20.87|22.89|20.89|22.85|20.85|0
1748408400000|2025-05-28 05:00:00|22.86|20.86|22.95|20.95|22.98|20.98|22.81|20.81|0
1748408700000|2025-05-28 05:05:00|22.97|20.97|22.96|20.96|22.99|20.99|22.93|20.93|0
1748409000000|2025-05-28 05:10:00|22.97|20.97|22.96|20.96|22.98|20.98|22.91|20.91|0
1748409300000|2025-05-28 05:15:00|22.97|20.97|23.08|21.08|23.12|21.12|22.92|20.92|0
1748409600000|2025-05-28 05:20:00|22.9|20.9|22.97|20.97|23|21|22.8|20.8|0
1748409900000|2025-05-28 05:25:00|22.98|20.98|22.97|20.97|23|21|22.95|20.95|0
1748410200000|2025-05-28 05:30:00|22.96|20.96|22.85|20.85|23.03|21.03|22.83|20.83|0
1748410500000|2025-05-28 05:35:00|22.84|20.84|22.86|20.86|22.89|20.89|22.84|20.84|0
1748410800000|2025-05-28 05:40:00|22.87|20.87|22.87|20.87|22.88|20.88|22.84|20.84|0
1748411100000|2025-05-28 05:45:00|22.86|20.86|22.86|20.86|22.88|20.88|22.84|20.84|0
1748411400000|2025-05-28 05:50:00|22.85|20.85|22.85|20.85|22.86|20.86|22.8|20.8|0
1748411700000|2025-05-28 05:55:00|22.86|20.86|22.85|20.85|22.86|20.86|22.83|20.83|0
1748412000000|2025-05-28 06:00:00|22.86|20.86|23.06|21.06|23.07|21.07|22.84|20.84|0
1748412300000|2025-05-28 06:05:00|23.07|21.07|22.9|20.9|23.07|21.07|22.89|20.89|0
1748412600000|2025-05-28 06:10:00|22.89|20.89|22.84|20.84|22.89|20.89|22.81|20.81|0
1748412900000|2025-05-28 06:15:00|22.83|20.83|22.85|20.85|22.87|20.87|22.81|20.81|0
1748413200000|2025-05-28 06:20:00|22.84|20.84|22.79|20.79|22.84|20.84|22.7|20.7|0
1748413500000|2025-05-28 06:25:00|22.8|20.8|22.75|20.75|22.84|20.84|22.73|20.73|0
1748413800000|2025-05-28 06:30:00|22.77|20.77|22.74|20.74|22.83|20.83|22.74|20.74|0
1748414100000|2025-05-28 06:35:00|22.76|20.76|22.75|20.75|22.8|20.8|22.71|20.71|0
1748414400000|2025-05-28 06:40:00|22.77|20.77|22.8|20.8|22.83|20.83|22.75|20.75|0
1748414700000|2025-05-28 06:45:00|22.79|20.79|22.82|20.82|22.85|20.85|22.79|20.79|0
1748415000000|2025-05-28 06:50:00|22.85|20.85|22.82|20.82|22.86|20.86|22.8|20.8|0
1748415300000|2025-05-28 06:55:00|22.81|20.81|22.96|20.96|23.01|21.01|22.79|20.79|0
1748415600000|2025-05-28 07:00:00|22.97|20.97|22.84|20.84|22.97|20.97|22.79|20.79|0
1748415900000|2025-05-28 07:05:00|22.83|20.83|22.86|20.86|22.91|20.91|22.79|20.79|0
1748416200000|2025-05-28 07:10:00|22.87|20.87|22.8|20.8|22.9|20.9|22.74|20.74|0
1748416500000|2025-05-28 07:15:00|22.81|20.81|22.81|20.81|22.83|20.83|22.77|20.77|0
1748416800000|2025-05-28 07:20:00|22.8|20.8|22.79|20.79|22.85|20.85|22.77|20.77|0
1748417100000|2025-05-28 07:25:00|22.8|20.8|22.93|20.93|22.94|20.94|22.76|20.76|0
1748417400000|2025-05-28 07:30:00|22.9|20.9|22.92|20.92|22.96|20.96|22.86|20.86|0
1748417700000|2025-05-28 07:35:00|22.93|20.93|22.87|20.87|22.95|20.95|22.84|20.84|0
1748418000000|2025-05-28 07:40:00|22.9|20.9|22.77|20.77|22.93|20.93|22.74|20.74|0
1748418300000|2025-05-28 07:45:00|22.78|20.78|22.79|20.79|22.8|20.8|22.75|20.75|0
1748418600000|2025-05-28 07:50:00|22.76|20.76|22.87|20.87|22.92|20.92|22.73|20.73|0
1748418900000|2025-05-28 07:55:00|22.92|20.92|22.85|20.85|22.95|20.95|22.8|20.8|0
1748419200000|2025-05-28 08:00:00|22.84|20.84|22.87|20.87|22.91|20.91|22.75|20.75|0
1748419500000|2025-05-28 08:05:00|22.86|20.86|22.9|20.9|22.94|20.94|22.75|20.75|0
1748419800000|2025-05-28 08:10:00|22.88|20.88|22.91|20.91|22.95|20.95|22.86|20.86|0
1748420100000|2025-05-28 08:15:00|22.9|20.9|22.85|20.85|22.92|20.92|22.82|20.82|0
1748420400000|2025-05-28 08:20:00|22.87|20.87|22.86|20.86|22.89|20.89|22.83|20.83|0
1748420700000|2025-05-28 08:25:00|22.85|20.85|22.79|20.79|22.87|20.87|22.75|20.75|0
1748421000000|2025-05-28 08:30:00|22.78|20.78|22.76|20.76|22.84|20.84|22.75|20.75|0
1748421300000|2025-05-28 08:35:00|22.8|20.8|22.83|20.83|22.83|20.83|22.77|20.77|0
1748421600000|2025-05-28 08:40:00|22.82|20.82|22.76|20.76|22.82|20.82|22.73|20.73|0
1748421900000|2025-05-28 08:45:00|22.77|20.77|22.87|20.87|22.88|20.88|22.74|20.74|0
1748422200000|2025-05-28 08:50:00|22.84|20.84|22.97|20.97|22.97|20.97|22.84|20.84|0
1748422500000|2025-05-28 08:55:00|22.96|20.96|22.96|20.96|22.97|20.97|22.94|20.94|0
1748422800000|2025-05-28 09:00:00|22.97|20.97|22.95|20.95|22.98|20.98|22.93|20.93|0
1748423100000|2025-05-28 09:05:00|22.96|20.96|22.96|20.96|22.97|20.97|22.84|20.84|0
1748423400000|2025-05-28 09:10:00|22.97|20.97|22.97|20.97|22.99|20.99|22.92|20.92|0
1748423700000|2025-05-28 09:15:00|22.96|20.96|22.91|20.91|23|21|22.9|20.9|0
1748424000000|2025-05-28 09:20:00|22.9|20.9|23.16|21.16|23.18|21.18|22.88|20.88|0
1748424300000|2025-05-28 09:25:00|23.15|21.15|23.15|21.15|23.17|21.17|23.08|21.08|0
1748424600000|2025-05-28 09:30:00|23.16|21.16|23.05|21.05|23.18|21.18|23.03|21.03|0
1748424900000|2025-05-28 09:35:00|23.04|21.04|23.15|21.15|23.17|21.17|23.03|21.03|0
1748425200000|2025-05-28 09:40:00|23.16|21.16|23.19|21.19|23.19|21.19|23.08|21.08|0
1748425500000|2025-05-28 09:45:00|23.2|21.2|23.16|21.16|23.2|21.2|23.08|21.08|0
1748425800000|2025-05-28 09:50:00|23.17|21.17|23.04|21.04|23.17|21.17|23.04|21.04|0
1748426100000|2025-05-28 09:55:00|23.1|21.1|23|21|23.12|21.12|22.98|20.98|0
1748426400000|2025-05-28 10:00:00|22.99|20.99|22.96|20.96|23.07|21.07|22.93|20.93|0
1748426700000|2025-05-28 10:05:00|22.95|20.95|22.9|20.9|22.99|20.99|22.88|20.88|0
1748427000000|2025-05-28 10:10:00|22.91|20.91|22.87|20.87|22.91|20.91|22.8|20.8|0
1748427300000|2025-05-28 10:15:00|22.88|20.88|22.88|20.88|22.88|20.88|22.8|20.8|0
1748427600000|2025-05-28 10:20:00|22.87|20.87|22.82|20.82|22.88|20.88|22.79|20.79|0
1748427900000|2025-05-28 10:25:00|22.81|20.81|22.8|20.8|22.88|20.88|22.79|20.79|0
1748428200000|2025-05-28 10:30:00|22.79|20.79|22.54|20.54|22.82|20.82|22.51|20.51|0
1748428500000|2025-05-28 10:35:00|22.53|20.53|22.42|20.42|22.54|20.54|22.37|20.37|0
1748428800000|2025-05-28 10:40:00|22.43|20.43|22.38|20.38|22.43|20.43|22.33|20.33|0
1748429100000|2025-05-28 10:45:00|22.39|20.39|22.35|20.35|22.41|20.41|22.29|20.29|0
1748429400000|2025-05-28 10:50:00|22.34|20.34|22.24|20.24|22.38|20.38|22.22|20.22|0
1748429700000|2025-05-28 10:55:00|22.25|20.25|22.24|20.24|22.31|20.31|22.19|20.19|0
1748430000000|2025-05-28 11:00:00|22.22|20.22|22.28|20.28|22.36|20.36|22.12|20.12|0
1748430300000|2025-05-28 11:05:00|22.29|20.29|22.36|20.36|22.42|20.42|22.28|20.28|0
1748430600000|2025-05-28 11:10:00|22.37|20.37|22.35|20.35|22.55|20.55|22.31|20.31|0
1748430900000|2025-05-28 11:15:00|22.34|20.34|22.38|20.38|22.41|20.41|22.31|20.31|0
1748431200000|2025-05-28 11:20:00|22.39|20.39|22.49|20.49|22.5|20.5|22.37|20.37|0
1748431500000|2025-05-28 11:25:00|22.48|20.48|22.49|20.49|22.53|20.53|22.44|20.44|0
1748431800000|2025-05-28 11:30:00|22.48|20.48|22.47|20.47|22.54|20.54|22.36|20.36|0
1748432100000|2025-05-28 11:35:00|22.48|20.48|22.45|20.45|22.54|20.54|22.4|20.4|0
1748432400000|2025-05-28 11:40:00|22.43|20.43|22.49|20.49|22.52|20.52|22.4|20.4|0
1748432700000|2025-05-28 11:45:00|22.48|20.48|22.51|20.51|22.56|20.56|22.43|20.43|0
1748433000000|2025-05-28 11:50:00|22.52|20.52|22.47|20.47|22.53|20.53|22.44|20.44|0
1748433300000|2025-05-28 11:55:00|22.46|20.46|22.41|20.41|22.5|20.5|22.39|20.39|0
1748433600000|2025-05-28 12:00:00|22.44|20.44|22.41|20.41|22.61|20.61|22.39|20.39|0
1748433900000|2025-05-28 12:05:00|22.4|20.4|22.35|20.35|22.48|20.48|22.26|20.26|0
1748434200000|2025-05-28 12:10:00|22.34|20.34|22.28|20.28|22.36|20.36|22.24|20.24|0
1748434500000|2025-05-28 12:15:00|22.27|20.27|22.28|20.28|22.31|20.31|22.24|20.24|0
1748434800000|2025-05-28 12:20:00|22.27|20.27|22.22|20.22|22.32|20.32|22.2|20.2|0
1748435100000|2025-05-28 12:25:00|22.23|20.23|22.39|20.39|22.41|20.41|22.23|20.23|0
1748435400000|2025-05-28 12:30:00|22.38|20.38|22.37|20.37|22.45|20.45|22.34|20.34|0
1748435700000|2025-05-28 12:35:00|22.36|20.36|22.3|20.3|22.41|20.41|22.28|20.28|0
1748436000000|2025-05-28 12:40:00|22.31|20.31|22.23|20.23|22.34|20.34|22.19|20.19|0
1748436300000|2025-05-28 12:45:00|22.25|20.25|22.35|20.35|22.35|20.35|22.2|20.2|0
1748436600000|2025-05-28 12:50:00|22.33|20.33|22.47|20.47|22.51|20.51|22.32|20.32|0
1748436900000|2025-05-28 12:55:00|22.48|20.48|22.48|20.48|22.51|20.51|22.42|20.42|0
1748437200000|2025-05-28 13:00:00|22.49|20.49|22.56|20.56|22.6|20.6|22.44|20.44|0
1748437500000|2025-05-28 13:05:00|22.54|20.54|22.41|20.41|22.55|20.55|22.41|20.41|0
1748437800000|2025-05-28 13:10:00|22.39|20.39|22.39|20.39|22.43|20.43|22.31|20.31|0
1748438100000|2025-05-28 13:15:00|22.38|20.38|22.43|20.43|22.46|20.46|22.36|20.36|0
1748438400000|2025-05-28 13:20:00|22.44|20.44|22.88|20.28|22.88|20.59|22.41|20.28|0
1748438700000|2025-05-28 13:25:00|22.93|20.33|22.73|20.13|22.94|20.34|22.73|20.13|0
1748439000000|2025-05-28 13:30:00|22.24|20.24|22.17|20.17|22.56|20.56|22.16|20.16|0
1748439300000|2025-05-28 13:35:00|22.16|20.16|22.17|20.17|22.35|20.35|22.13|20.13|0
1748439600000|2025-05-28 13:40:00|22.18|20.18|22.23|20.23|22.27|20.27|22.06|20.06|0
1748439900000|2025-05-28 13:45:00|22.25|20.25|22.78|20.78|22.79|20.79|22.23|20.23|0
1748440200000|2025-05-28 13:50:00|22.75|20.75|22.85|20.85|22.95|20.95|22.71|20.71|0
1748440500000|2025-05-28 13:55:00|22.84|20.84|22.93|20.93|23.07|21.07|22.77|20.77|0
1748440800000|2025-05-28 14:00:00|22.95|20.95|22.76|20.76|22.99|20.99|22.69|20.69|0
1748441100000|2025-05-28 14:05:00|22.78|20.78|22.82|20.82|22.87|20.87|22.65|20.65|0
1748441400000|2025-05-28 14:10:00|22.83|20.83|22.82|20.82|22.86|20.86|22.69|20.69|0
1748441700000|2025-05-28 14:15:00|22.85|20.85|22.85|20.85|23.07|21.07|22.79|20.79|0
1748442000000|2025-05-28 14:20:00|22.87|20.87|22.75|20.75|23.04|21.04|22.68|20.68|0
1748442300000|2025-05-28 14:25:00|22.77|20.77|22.74|20.74|22.9|20.9|22.6|20.6|0
1748442600000|2025-05-28 14:30:00|22.75|20.75|22.8|20.8|22.93|20.93|22.73|20.73|0
1748442900000|2025-05-28 14:35:00|22.79|20.79|23.04|21.04|23.08|21.08|22.77|20.77|0
1748443200000|2025-05-28 14:40:00|23.03|21.03|22.95|20.95|23.06|21.06|22.73|20.73|0
1748443500000|2025-05-28 14:45:00|22.96|20.96|22.97|20.97|23.02|21.02|22.87|20.87|0
1748443800000|2025-05-28 14:50:00|22.95|20.95|23.24|21.24|23.24|21.24|22.94|20.94|0
1748444100000|2025-05-28 14:55:00|23.23|21.23|23.27|21.27|23.29|21.29|23.16|21.16|0
1748444400000|2025-05-28 15:00:00|23.29|21.29|22.9|20.9|23.29|21.29|22.86|20.86|0
1748444700000|2025-05-28 15:05:00|22.91|20.91|23.07|21.07|23.12|21.12|22.83|20.83|0
1748445000000|2025-05-28 15:10:00|23.1|21.1|23.31|21.31|23.31|21.31|23.05|21.05|0
1748445300000|2025-05-28 15:15:00|23.29|21.29|23.11|21.11|23.35|21.35|23.11|21.11|0
1748445600000|2025-05-28 15:20:00|23.09|21.09|23.13|21.13|23.16|21.16|22.99|20.99|0
1748445900000|2025-05-28 15:25:00|23.14|21.14|23.24|21.24|23.29|21.29|23.09|21.09|0
1748446200000|2025-05-28 15:30:00|23.28|21.28|23.31|21.31|23.32|21.32|23.19|21.19|0
1748446500000|2025-05-28 15:35:00|23.29|21.29|23.21|21.21|23.44|21.44|23.19|21.19|0
1748446800000|2025-05-28 15:40:00|23.22|21.22|23.34|21.34|23.36|21.36|23.14|21.14|0
1748447100000|2025-05-28 15:45:00|23.35|21.35|23.3|21.3|23.4|21.4|23.26|21.26|0
1748447400000|2025-05-28 15:50:00|23.28|21.28|23.18|21.18|23.36|21.36|23.14|21.14|0
1748447700000|2025-05-28 15:55:00|23.16|21.16|23.4|21.4|23.43|21.43|23.16|21.16|0
1748448000000|2025-05-28 16:00:00|23.39|21.39|23.08|21.08|23.39|21.39|23.04|21.04|0
1748448300000|2025-05-28 16:05:00|23.1|21.1|22.86|20.86|23.11|21.11|22.85|20.85|0
1748448600000|2025-05-28 16:10:00|22.87|20.87|22.94|20.94|23.05|21.05|22.85|20.85|0
1748448900000|2025-05-28 16:15:00|22.95|20.95|22.89|20.89|22.97|20.97|22.82|20.82|0
1748449200000|2025-05-28 16:20:00|22.88|20.88|23.01|21.01|23.04|21.04|22.84|20.84|0
1748449500000|2025-05-28 16:25:00|23.02|21.02|22.85|20.85|23.02|21.02|22.79|20.79|0
1748449800000|2025-05-28 16:30:00|22.86|20.86|22.86|20.86|22.91|20.91|22.79|20.79|0
1748450100000|2025-05-28 16:35:00|22.85|20.85|22.65|20.65|22.87|20.87|22.61|20.61|0
1748450400000|2025-05-28 16:40:00|22.64|20.64|22.66|20.66|22.78|20.78|22.64|20.64|0
1748450700000|2025-05-28 16:45:00|22.65|20.65|22.62|20.62|22.73|20.73|22.6|20.6|0
1748451000000|2025-05-28 16:50:00|22.64|20.64|22.9|20.9|22.93|20.93|22.59|20.59|0
1748451300000|2025-05-28 16:55:00|22.91|20.91|22.73|20.73|22.94|20.94|22.7|20.7|0
1748451600000|2025-05-28 17:00:00|22.74|20.74|22.52|20.52|22.82|20.82|22.49|20.49|0
1748451900000|2025-05-28 17:05:00|22.53|20.53|22.47|20.47|22.56|20.56|22.43|20.43|0
1748452200000|2025-05-28 17:10:00|22.48|20.48|22.49|20.49|22.49|20.49|22.37|20.37|0
1748452500000|2025-05-28 17:15:00|22.48|20.48|22.34|20.34|22.49|20.49|22.29|20.29|0
1748452800000|2025-05-28 17:20:00|22.35|20.35|22.45|20.45|22.5|20.5|22.32|20.32|0
1748453100000|2025-05-28 17:25:00|22.44|20.44|22.49|20.49|22.6|20.6|22.43|20.43|0
1748453400000|2025-05-28 17:30:00|22.48|20.48|22.52|20.52|22.56|20.56|22.4|20.4|0
1748453700000|2025-05-28 17:35:00|22.53|20.53|22.57|20.57|22.62|20.62|22.5|20.5|0
1748454000000|2025-05-28 17:40:00|22.55|20.55|22.69|20.69|22.76|20.76|22.53|20.53|0
1748454300000|2025-05-28 17:45:00|22.7|20.7|22.64|20.64|22.71|20.71|22.58|20.58|0
1748454600000|2025-05-28 17:50:00|22.62|20.62|22.65|20.65|22.7|20.7|22.61|20.61|0
1748454900000|2025-05-28 17:55:00|22.64|20.64|22.63|20.63|22.67|20.67|22.5|20.5|0
1748455200000|2025-05-28 18:00:00|22.62|20.62|22.36|20.36|22.63|20.63|22.23|20.23|0
1748455500000|2025-05-28 18:05:00|22.37|20.37|22.42|20.42|22.54|20.54|22.36|20.36|0
1748455800000|2025-05-28 18:10:00|22.41|20.41|22.31|20.31|22.42|20.42|22.3|20.3|0
1748456100000|2025-05-28 18:15:00|22.3|20.3|22.48|20.48|22.5|20.5|22.29|20.29|0
1748456400000|2025-05-28 18:20:00|22.47|20.47|22.4|20.4|22.59|20.59|22.36|20.36|0
1748456700000|2025-05-28 18:25:00|22.41|20.41|22.39|20.39|22.45|20.45|22.28|20.28|0
1748457000000|2025-05-28 18:30:00|22.4|20.4|22.33|20.33|22.42|20.42|22.28|20.28|0
1748457300000|2025-05-28 18:35:00|22.34|20.34|22.32|20.32|22.39|20.39|22.29|20.29|0
1748457600000|2025-05-28 18:40:00|22.3|20.3|22.36|20.36|22.39|20.39|22.27|20.27|0
1748457900000|2025-05-28 18:45:00|22.35|20.35|22.41|20.41|22.47|20.47|22.33|20.33|0
1748458200000|2025-05-28 18:50:00|22.42|20.42|23.06|21.06|23.36|21.36|22.39|20.39|0
1748458500000|2025-05-28 18:55:00|23.05|21.05|22.49|20.49|23.1|21.1|22.44|20.44|0
1748458800000|2025-05-28 19:00:00|22.51|20.51|22.35|20.35|22.62|20.62|22.35|20.35|0
1748459100000|2025-05-28 19:05:00|22.37|20.37|22.03|20.03|22.39|20.39|21.98|19.98|0
1748459400000|2025-05-28 19:10:00|22.04|20.04|22.39|20.39|22.64|20.64|21.99|19.99|0
1748459700000|2025-05-28 19:15:00|22.4|20.4|22.54|20.54|22.66|20.66|22.34|20.34|0
1748460000000|2025-05-28 19:20:00|22.55|20.55|22.7|20.7|22.7|20.7|22.47|20.47|0
1748460300000|2025-05-28 19:25:00|22.67|20.67|22.7|20.7|22.81|20.81|22.6|20.6|0
1748460600000|2025-05-28 19:30:00|22.72|20.72|22.79|20.79|22.87|20.87|22.63|20.63|0
1748460900000|2025-05-28 19:35:00|22.78|20.78|23.06|21.06|23.11|21.11|22.78|20.78|0
1748461200000|2025-05-28 19:40:00|23.04|21.04|23.11|21.11|23.24|21.24|22.99|20.99|0
1748461500000|2025-05-28 19:45:00|23.14|21.14|23.02|21.02|23.26|21.26|22.91|20.91|0
1748461800000|2025-05-28 19:50:00|23.13|21.13|23.56|21.56|23.82|21.82|23.13|21.13|0
1748462100000|2025-05-28 19:55:00|23.69|21.69|23.44|21.44|23.85|21.85|23.33|21.33|0
1748462400000|2025-05-28 20:00:00|23.53|21.53|23.58|21.58|23.9|21.9|23.52|21.52|0
1748462700000|2025-05-28 20:05:00|23.6|21.6|23.32|21.32|23.6|21.6|23.28|21.28|0
1748463000000|2025-05-28 20:10:00|23.31|21.31|23.45|21.45|23.51|21.51|23.31|21.31|0
1748463300000|2025-05-28 20:15:00|23.46|21.46|23.34|21.34|23.5|21.5|23.17|21.17|0
1748463600000|2025-05-28 20:20:00|23.75|21.75|22.86|20.86|23.82|21.82|22.4|20.4|0
1748463900000|2025-05-28 20:25:00|22.85|20.85|22.71|20.71|22.86|20.86|22.57|20.57|0
1748464200000|2025-05-28 20:30:00|22.74|20.74|22.78|20.78|22.81|20.81|22.68|20.68|0
1748464500000|2025-05-28 20:35:00|22.76|20.76|22.63|20.63|22.82|20.82|22.59|20.59|0
1748464800000|2025-05-28 20:40:00|22.64|20.64|22.54|20.54|22.72|20.72|22.51|20.51|0
1748465100000|2025-05-28 20:45:00|22.53|20.53|22.43|20.43|22.56|20.56|22.34|20.34|0
1748465400000|2025-05-28 20:50:00|22.42|20.42|22.36|20.36|22.47|20.47|22.32|20.32|0
1748465700000|2025-05-28 20:55:00|22.68|20.08|22.44|19.84|22.73|20.13|22.38|19.78|0
1748466000000|2025-05-28 21:00:00|22.43|19.83|22.58|19.98|22.58|19.98|22.41|19.81|0
1748466300000|2025-05-28 21:05:00|22.53|19.93|22.58|19.98|22.65|20.05|22.51|19.91|0
1748466600000|2025-05-28 21:10:00|22.57|19.97|22.54|19.94|22.58|19.98|22.53|19.93|0
1748466900000|2025-05-28 21:15:00|22.58|19.98|22.59|19.99|22.62|20.02|22.54|19.94|0
1748467200000|2025-05-28 21:20:00|22.58|19.98|22.73|20.13|22.74|20.14|22.58|19.98|0
1748467500000|2025-05-28 21:25:00|22.74|20.14|22.88|20.28|22.91|20.31|22.71|20.11|0
1748467800000|2025-05-28 21:30:00|22.87|20.27|22.94|20.34|22.99|20.39|22.82|20.22|0
1748468100000|2025-05-28 21:35:00|22.85|20.25|22.88|20.28|22.92|20.32|22.82|20.22|0
1748468400000|2025-05-28 21:40:00|22.87|20.27|22.86|20.26|22.96|20.36|22.8|20.2|0
1748468700000|2025-05-28 21:45:00|22.85|20.25|22.77|20.17|22.88|20.28|22.72|20.12|0
1748469000000|2025-05-28 21:50:00|22.76|20.16|22.64|20.04|22.76|20.16|22.58|19.98|0
1748469300000|2025-05-28 21:55:00|22.63|20.03|22.67|20.07|22.73|20.13|22.63|20.03|0
1748469600000|2025-05-28 22:00:00|22.58|19.98|22.63|20.03|22.83|20.23|22.53|19.93|0
1748469900000|2025-05-28 22:05:00|22.64|20.04|22.55|19.95|22.75|20.15|22.52|19.92|0
1748470200000|2025-05-28 22:10:00|22.56|19.96|22.54|19.94|22.62|20.02|22.48|19.88|0
1748470500000|2025-05-28 22:15:00|22.53|19.93|22.5|19.9|22.55|19.95|22.46|19.86|0
1748470800000|2025-05-28 22:20:00|22.48|19.88|22.54|19.94|22.57|19.97|22.48|19.88|0
1748471100000|2025-05-28 22:25:00|22.53|19.93|22.54|19.94|22.64|20.04|22.51|19.91|0
1748471400000|2025-05-28 22:30:00|22.53|19.93|22.53|19.93|22.6|20|22.5|19.9|0
1748471700000|2025-05-28 22:35:00|22.52|19.92|22.25|19.65|22.54|19.94|22.23|19.63|0
1748472000000|2025-05-28 22:40:00|22.24|19.64|22.2|19.6|22.24|19.64|22.13|19.53|0
1748472300000|2025-05-28 22:45:00|22.19|19.59|21.88|19.28|22.19|19.59|21.88|19.28|0
1748472600000|2025-05-28 22:50:00|21.89|19.29|21.64|19.04|21.89|19.29|21.61|19.01|0
1748472900000|2025-05-28 22:55:00|21.65|19.05|21.54|18.94|21.65|19.05|21.48|18.88|0
1748473200000|2025-05-28 23:00:00|21.53|18.93|21|18.4|21.53|18.93|20.99|18.39|0
1748473500000|2025-05-28 23:05:00|21.01|18.41|20.61|18.01|21.01|18.41|20.46|17.86|0
1748473800000|2025-05-28 23:10:00|20.59|17.99|19.95|17.35|20.59|17.99|19.95|17.35|0
1748474100000|2025-05-28 23:15:00|19.99|17.39|19.65|17.05|19.99|17.39|19.4|16.8|0
1748474400000|2025-05-28 23:20:00|19.67|17.07|19.89|17.29|19.99|17.39|19.51|16.91|0
1748474700000|2025-05-28 23:25:00|19.88|17.28|20.13|17.53|20.21|17.61|19.88|17.28|0
1748475000000|2025-05-28 23:30:00|20.12|17.52|19.95|17.35|20.18|17.58|19.89|17.29|0
1748475300000|2025-05-28 23:35:00|19.96|17.36|19.7|17.1|19.97|17.37|19.65|17.05|0
1748475600000|2025-05-28 23:40:00|19.71|17.11|19.6|17|19.87|17.27|19.4|16.8|0
1748475900000|2025-05-28 23:45:00|19.62|17.02|19.86|17.26|19.97|17.37|19.57|16.97|0
1748476200000|2025-05-28 23:50:00|19.87|17.27|19.81|17.21|20.02|17.42|19.8|17.2|0
1748476500000|2025-05-28 23:55:00|19.82|17.22|19.6|17|19.83|17.23|19.55|16.95|0
1748476800000|2025-05-29 00:00:00|19.59|16.99|19.79|17.19|19.9|17.3|19.55|16.95|0
1748477100000|2025-05-29 00:05:00|19.8|17.2|19.94|17.34|20.04|17.44|19.74|17.14|0
1748477400000|2025-05-29 00:10:00|19.95|17.35|20.02|17.42|20.17|17.57|19.88|17.28|0
1748477700000|2025-05-29 00:15:00|20.01|17.41|20.42|18.42|20.62|18.62|19.98|17.38|0
1748478000000|2025-05-29 00:20:00|20.41|18.41|20.34|18.34|20.49|18.49|19.96|17.96|0
1748478300000|2025-05-29 00:25:00|20.35|18.35|20.43|18.43|20.55|18.55|20.28|18.28|0
1748478600000|2025-05-29 00:30:00|20.45|18.45|20.35|18.35|20.47|18.47|20.09|18.09|0
1748478900000|2025-05-29 00:35:00|20.31|18.31|20.29|18.29|20.4|18.4|20.27|18.27|0
1748479200000|2025-05-29 00:40:00|20.28|18.28|20.08|18.08|20.29|18.29|20.03|18.03|0
1748479500000|2025-05-29 00:45:00|20.06|18.06|19.87|17.87|20.17|18.17|19.84|17.84|0
1748479800000|2025-05-29 00:50:00|19.85|17.85|19.8|17.8|19.96|17.96|19.8|17.8|0
1748480100000|2025-05-29 00:55:00|19.65|17.65|19.71|17.71|19.84|17.84|19.5|17.5|0
1748480400000|2025-05-29 01:00:00|19.7|17.7|19.93|17.93|19.96|17.96|19.68|17.68|0
1748480700000|2025-05-29 01:05:00|19.95|17.95|19.95|17.95|20.03|18.03|19.88|17.88|0
1748481000000|2025-05-29 01:10:00|19.94|17.94|20.02|18.02|20.13|18.13|19.94|17.94|0
1748481300000|2025-05-29 01:15:00|20.01|18.01|20.08|18.08|20.19|18.19|20|18|0
1748481600000|2025-05-29 01:20:00|20.07|18.07|20.02|18.02|20.11|18.11|19.97|17.97|0
1748481900000|2025-05-29 01:25:00|20.01|18.01|19.97|17.97|20.26|18.26|19.97|17.97|0
1748482200000|2025-05-29 01:30:00|19.96|17.96|19.92|17.92|19.99|17.99|19.9|17.9|0
1748482500000|2025-05-29 01:35:00|19.94|17.94|19.94|17.94|19.98|17.98|19.88|17.88|0
1748482800000|2025-05-29 01:40:00|19.93|17.93|19.92|17.92|19.98|17.98|19.82|17.82|0
1748483100000|2025-05-29 01:45:00|19.93|17.93|19.91|17.91|19.96|17.96|19.85|17.85|0
1748483400000|2025-05-29 01:50:00|19.92|17.92|19.76|17.76|19.94|17.94|19.71|17.71|0
1748483700000|2025-05-29 01:55:00|19.77|17.77|19.67|17.67|19.77|17.77|19.65|17.65|0
1748484000000|2025-05-29 02:00:00|19.69|17.69|19.64|17.64|19.7|17.7|19.63|17.63|0
1748484300000|2025-05-29 02:05:00|19.65|17.65|19.63|17.63|19.73|17.73|19.62|17.62|0
1748484600000|2025-05-29 02:10:00|19.64|17.64|19.69|17.69|19.75|17.75|19.6|17.6|0
1748484900000|2025-05-29 02:15:00|19.7|17.7|19.69|17.69|19.76|17.76|19.66|17.66|0
1748485200000|2025-05-29 02:20:00|19.7|17.7|19.65|17.65|19.71|17.71|19.47|17.47|0
1748485500000|2025-05-29 02:25:00|19.67|17.67|19.65|17.65|19.69|17.69|19.54|17.54|0
1748485800000|2025-05-29 02:30:00|19.64|17.64|19.6|17.6|19.72|17.72|19.58|17.58|0
1748486100000|2025-05-29 02:35:00|19.61|17.61|19.55|17.55|19.62|17.62|19.47|17.47|0
1748486400000|2025-05-29 02:40:00|19.56|17.56|19.43|17.43|19.59|17.59|19.42|17.42|0
1748486700000|2025-05-29 02:45:00|19.45|17.45|19.56|17.56|19.57|17.57|19.36|17.36|0
1748487000000|2025-05-29 02:50:00|19.55|17.55|19.47|17.47|19.59|17.59|19.4|17.4|0
1748487300000|2025-05-29 02:55:00|19.49|17.49|19.56|17.56|19.58|17.58|19.44|17.44|0
1748487600000|2025-05-29 03:00:00|19.55|17.55|19.61|17.61|19.62|17.62|19.52|17.52|0
1748487900000|2025-05-29 03:05:00|19.6|17.6|19.64|17.64|19.66|17.66|19.57|17.57|0
1748488200000|2025-05-29 03:10:00|19.63|17.63|19.38|17.38|19.64|17.64|19.38|17.38|0
1748488500000|2025-05-29 03:15:00|19.4|17.4|19.4|17.4|19.48|17.48|19.35|17.35|0
1748488800000|2025-05-29 03:20:00|19.39|17.39|19.51|17.51|19.55|17.55|19.38|17.38|0
1748489100000|2025-05-29 03:25:00|19.52|17.52|19.59|17.59|19.66|17.66|19.52|17.52|0
1748489400000|2025-05-29 03:30:00|19.58|17.58|19.65|17.65|19.69|17.69|19.57|17.57|0
1748489700000|2025-05-29 03:35:00|19.61|17.61|19.56|17.56|19.62|17.62|19.5|17.5|0
1748490000000|2025-05-29 03:40:00|19.57|17.57|19.69|17.69|19.8|17.8|19.55|17.55|0
1748490300000|2025-05-29 03:45:00|19.68|17.68|19.73|17.73|19.76|17.76|19.67|17.67|0
1748490600000|2025-05-29 03:50:00|19.74|17.74|19.69|17.69|19.77|17.77|19.69|17.69|0
1748490900000|2025-05-29 03:55:00|19.7|17.7|19.75|17.75|19.77|17.77|19.69|17.69|0
1748491200000|2025-05-29 04:00:00|19.8|17.8|19.68|17.68|19.8|17.8|19.67|17.67|0
1748491500000|2025-05-29 04:05:00|19.69|17.69|19.68|17.68|19.7|17.7|19.67|17.67|0
1748491800000|2025-05-29 04:10:00|19.67|17.67|19.69|17.69|19.71|17.71|19.44|17.44|0
1748492100000|2025-05-29 04:15:00|19.68|17.68|19.77|17.77|19.8|17.8|19.67|17.67|0
1748492400000|2025-05-29 04:20:00|19.74|17.74|19.67|17.67|19.74|17.74|19.66|17.66|0
1748492700000|2025-05-29 04:25:00|19.66|17.66|19.69|17.69|19.76|17.76|19.66|17.66|0
1748493000000|2025-05-29 04:30:00|19.7|17.7|19.77|17.77|19.78|17.78|19.67|17.67|0
1748493300000|2025-05-29 04:35:00|19.76|17.76|19.66|17.66|19.79|17.79|19.63|17.63|0
1748493600000|2025-05-29 04:40:00|19.65|17.65|19.62|17.62|19.66|17.66|19.55|17.55|0
1748493900000|2025-05-29 04:45:00|19.61|17.61|19.62|17.62|19.63|17.63|19.58|17.58|0
1748494200000|2025-05-29 04:50:00|19.61|17.61|19.6|17.6|19.62|17.62|19.57|17.57|0
1748494500000|2025-05-29 04:55:00|19.59|17.59|19.51|17.51|19.61|17.61|19.49|17.49|0
1748494800000|2025-05-29 05:00:00|19.5|17.5|19.55|17.55|19.61|17.61|19.45|17.45|0
1748495100000|2025-05-29 05:05:00|19.56|17.56|19.24|17.24|19.59|17.59|19.23|17.23|0
1748495400000|2025-05-29 05:10:00|19.23|17.23|19.61|17.61|19.61|17.61|19.23|17.23|0
1748495700000|2025-05-29 05:15:00|19.6|17.6|19.4|17.4|19.6|17.6|19.4|17.4|0
1748496000000|2025-05-29 05:20:00|19.39|17.39|19.45|17.45|19.48|17.48|19.39|17.39|0
1748496300000|2025-05-29 05:25:00|19.46|17.46|19.5|17.5|19.52|17.52|19.44|17.44|0
1748496600000|2025-05-29 05:30:00|19.49|17.49|19.5|17.5|19.53|17.53|19.43|17.43|0
1748496900000|2025-05-29 05:35:00|19.49|17.49|19.44|17.44|19.53|17.53|19.43|17.43|0
1748497200000|2025-05-29 05:40:00|19.45|17.45|19.45|17.45|19.53|17.53|19.2|17.2|0
1748497500000|2025-05-29 05:45:00|19.47|17.47|19.4|17.4|19.49|17.49|19.15|17.15|0
1748497800000|2025-05-29 05:50:00|19.41|17.41|19.46|17.46|19.49|17.49|19.38|17.38|0
1748498100000|2025-05-29 05:55:00|19.47|17.47|19.46|17.46|19.53|17.53|19.45|17.45|0
1748498400000|2025-05-29 06:00:00|19.47|17.47|19.54|17.54|19.56|17.56|19.35|17.35|0
1748498700000|2025-05-29 06:05:00|19.55|17.55|19.57|17.57|19.62|17.62|19.53|17.53|0
1748499000000|2025-05-29 06:10:00|19.58|17.58|19.76|17.76|19.79|17.79|19.58|17.58|0
1748499300000|2025-05-29 06:15:00|19.75|17.75|19.8|17.8|19.84|17.84|19.74|17.74|0
1748499600000|2025-05-29 06:20:00|19.81|17.81|19.64|17.64|19.82|17.82|19.61|17.61|0
1748499900000|2025-05-29 06:25:00|19.62|17.62|19.65|17.65|19.69|17.69|19.6|17.6|0
1748500200000|2025-05-29 06:30:00|19.66|17.66|19.53|17.53|19.68|17.68|19.53|17.53|0
1748500500000|2025-05-29 06:35:00|19.52|17.52|19.57|17.57|19.62|17.62|19.52|17.52|0
1748500800000|2025-05-29 06:40:00|19.55|17.55|19.77|17.77|19.77|17.77|19.53|17.53|0
1748501100000|2025-05-29 06:45:00|19.76|17.76|19.72|17.72|19.77|17.77|19.66|17.66|0
1748501400000|2025-05-29 06:50:00|19.68|17.68|19.65|17.65|19.8|17.8|19.64|17.64|0
1748501700000|2025-05-29 06:55:00|19.66|17.66|19.79|17.79|19.8|17.8|19.64|17.64|0
1748502000000|2025-05-29 07:00:00|19.78|17.78|19.86|17.86|19.93|17.93|19.71|17.71|0
1748502300000|2025-05-29 07:05:00|19.85|17.85|19.86|17.86|19.93|17.93|19.78|17.78|0
1748502600000|2025-05-29 07:10:00|19.87|17.87|19.86|17.86|19.89|17.89|19.82|17.82|0
1748502900000|2025-05-29 07:15:00|19.85|17.85|19.87|17.87|19.98|17.98|19.84|17.84|0
1748503200000|2025-05-29 07:20:00|19.88|17.88|19.7|17.7|19.9|17.9|19.7|17.7|0
1748503500000|2025-05-29 07:25:00|19.69|17.69|19.59|17.59|19.73|17.73|19.58|17.58|0
1748503800000|2025-05-29 07:30:00|19.6|17.6|19.54|17.54|19.64|17.64|19.5|17.5|0
1748504100000|2025-05-29 07:35:00|19.53|17.53|19.46|17.46|19.56|17.56|19.44|17.44|0
1748504400000|2025-05-29 07:40:00|19.47|17.47|19.35|17.35|19.47|17.47|19.34|17.34|0
1748504700000|2025-05-29 07:45:00|19.36|17.36|19.35|17.35|19.39|17.39|19.29|17.29|0
1748505000000|2025-05-29 07:50:00|19.36|17.36|19.34|17.34|19.41|17.41|19.32|17.32|0
1748505300000|2025-05-29 07:55:00|19.35|17.35|19.25|17.25|19.36|17.36|19.23|17.23|0
1748505600000|2025-05-29 08:00:00|19.24|17.24|19.36|17.36|19.38|17.38|19.14|17.14|0
1748505900000|2025-05-29 08:05:00|19.35|17.35|19.35|17.35|19.39|17.39|19.24|17.24|0
1748506200000|2025-05-29 08:10:00|19.36|17.36|19.42|17.42|19.44|17.44|19.33|17.33|0
1748506500000|2025-05-29 08:15:00|19.41|17.41|19.45|17.45|19.5|17.5|19.39|17.39|0
1748506800000|2025-05-29 08:20:00|19.47|17.47|19.53|17.53|19.55|17.55|19.45|17.45|0
1748507100000|2025-05-29 08:25:00|19.52|17.52|19.72|17.72|19.77|17.77|19.51|17.51|0
1748507400000|2025-05-29 08:30:00|19.73|17.73|19.9|17.9|19.93|17.93|19.69|17.69|0
1748507700000|2025-05-29 08:35:00|19.91|17.91|19.86|17.86|19.93|17.93|19.82|17.82|0
1748508000000|2025-05-29 08:40:00|19.85|17.85|19.83|17.83|19.89|17.89|19.77|17.77|0
1748508300000|2025-05-29 08:45:00|19.84|17.84|19.9|17.9|19.94|17.94|19.8|17.8|0
1748508600000|2025-05-29 08:50:00|19.89|17.89|19.9|17.9|19.93|17.93|19.88|17.88|0
1748508900000|2025-05-29 08:55:00|19.89|17.89|20.01|18.01|20.05|18.05|19.89|17.89|0
1748509200000|2025-05-29 09:00:00|20.02|18.02|20.03|18.03|20.08|18.08|19.99|17.99|0
1748509500000|2025-05-29 09:05:00|20.05|18.05|20.04|18.04|20.07|18.07|20.02|18.02|0
1748509800000|2025-05-29 09:10:00|20.05|18.05|19.96|17.96|20.05|18.05|19.93|17.93|0
1748510100000|2025-05-29 09:15:00|19.97|17.97|20.1|18.1|20.13|18.13|19.9|17.9|0
1748510400000|2025-05-29 09:20:00|20.12|18.12|19.98|17.98|20.16|18.16|19.96|17.96|0
1748510700000|2025-05-29 09:25:00|19.99|17.99|19.91|17.91|19.99|17.99|19.9|17.9|0
1748511000000|2025-05-29 09:30:00|19.92|17.92|20.03|18.03|20.1|18.1|19.86|17.86|0
1748511300000|2025-05-29 09:35:00|20.04|18.04|19.95|17.95|20.09|18.09|19.95|17.95|0
1748511600000|2025-05-29 09:40:00|19.94|17.94|19.85|17.85|19.97|17.97|19.83|17.83|0
1748511900000|2025-05-29 09:45:00|19.86|17.86|19.98|17.98|19.99|17.99|19.84|17.84|0
1748512200000|2025-05-29 09:50:00|19.99|17.99|19.94|17.94|20|18|19.9|17.9|0
1748512500000|2025-05-29 09:55:00|19.95|17.95|20.21|18.21|20.22|18.22|19.92|17.92|0
1748512800000|2025-05-29 10:00:00|20.2|18.2|20.53|18.53|20.53|18.53|20.16|18.16|0
1748513100000|2025-05-29 10:05:00|20.52|18.52|20.53|18.53|20.62|18.62|20.44|18.44|0
1748513400000|2025-05-29 10:10:00|20.52|18.52|20.64|18.64|20.64|18.64|20.49|18.49|0
1748513700000|2025-05-29 10:15:00|20.63|18.63|20.78|18.78|20.81|18.81|20.62|18.62|0
1748514000000|2025-05-29 10:20:00|20.76|18.76|20.87|18.87|20.88|18.88|20.73|18.73|0
1748514300000|2025-05-29 10:25:00|20.85|18.85|20.96|18.96|20.96|18.96|20.81|18.81|0
1748514600000|2025-05-29 10:30:00|20.95|18.95|20.74|18.74|20.96|18.96|20.65|18.65|0
1748514900000|2025-05-29 10:35:00|20.72|18.72|20.85|18.85|20.93|18.93|20.72|18.72|0
1748515200000|2025-05-29 10:40:00|20.86|18.86|20.89|18.89|20.91|18.91|20.78|18.78|0
1748515500000|2025-05-29 10:45:00|20.9|18.9|20.94|18.94|21.02|19.02|20.85|18.85|0
1748515800000|2025-05-29 10:50:00|20.95|18.95|21.05|19.05|21.05|19.05|20.88|18.88|0
1748516100000|2025-05-29 10:55:00|21.06|19.06|20.98|18.98|21.1|19.1|20.95|18.95|0
1748516400000|2025-05-29 11:00:00|20.97|18.97|21.11|19.11|21.11|19.11|20.95|18.95|0
1748516700000|2025-05-29 11:05:00|21.1|19.1|21.1|19.1|21.2|19.2|21.01|19.01|0
1748517000000|2025-05-29 11:10:00|21.09|19.09|21.08|19.08|21.21|19.21|21.06|19.06|0
1748517300000|2025-05-29 11:15:00|21.07|19.07|21.07|19.07|21.1|19.1|21.04|19.04|0
1748517600000|2025-05-29 11:20:00|21.06|19.06|21.45|19.45|21.45|19.45|21.05|19.05|0
1748517900000|2025-05-29 11:25:00|21.44|19.44|21.73|19.73|21.76|19.76|21.43|19.43|0
1748518200000|2025-05-29 11:30:00|21.71|19.71|21.64|19.64|21.88|19.88|21.6|19.6|0
1748518500000|2025-05-29 11:35:00|21.67|19.67|21.61|19.61|21.68|19.68|21.34|19.34|0
1748518800000|2025-05-29 11:40:00|21.62|19.62|21.5|19.5|21.64|19.64|21.41|19.41|0
1748519100000|2025-05-29 11:45:00|21.51|19.51|21.64|19.64|21.64|19.64|21.41|19.41|0
1748519400000|2025-05-29 11:50:00|21.63|19.63|22.08|20.08|22.09|20.09|21.6|19.6|0
1748519700000|2025-05-29 11:55:00|22.07|20.07|22.05|20.05|22.1|20.1|21.92|19.92|0
1748520000000|2025-05-29 12:00:00|22.07|20.07|21.83|19.83|22.14|20.14|21.73|19.73|0
1748520300000|2025-05-29 12:05:00|21.82|19.82|21.78|19.78|21.98|19.98|21.55|19.55|0
1748520600000|2025-05-29 12:10:00|21.8|19.8|21.94|19.94|22.07|20.07|21.73|19.73|0
1748520900000|2025-05-29 12:15:00|21.95|19.95|21.94|19.94|22|20|21.87|19.87|0
1748521200000|2025-05-29 12:20:00|21.95|19.95|21.89|19.89|22.05|20.05|21.86|19.86|0
1748521500000|2025-05-29 12:25:00|21.9|19.9|21.87|19.87|21.9|19.9|21.72|19.72|0
1748521800000|2025-05-29 12:30:00|21.86|19.86|21.48|19.48|21.86|19.86|21.42|19.42|0
1748522100000|2025-05-29 12:35:00|21.47|19.47|21.97|19.97|21.98|19.98|21.45|19.45|0
1748522400000|2025-05-29 12:40:00|21.98|19.98|22.15|20.15|22.21|20.21|21.94|19.94|0
1748522700000|2025-05-29 12:45:00|22.14|20.14|21.84|19.84|22.15|20.15|21.76|19.76|0
1748523000000|2025-05-29 12:50:00|21.83|19.83|21.87|19.87|21.95|19.95|21.79|19.79|0
1748523300000|2025-05-29 12:55:00|21.86|19.86|21.94|19.94|21.97|19.97|21.81|19.81|0
1748523600000|2025-05-29 13:00:00|21.93|19.93|21.94|19.94|21.98|19.98|21.84|19.84|0
1748523900000|2025-05-29 13:05:00|21.96|19.96|21.86|19.86|21.99|19.99|21.77|19.77|0
1748524200000|2025-05-29 13:10:00|21.88|19.88|21.78|19.78|22.01|20.01|21.78|19.78|0
1748524500000|2025-05-29 13:15:00|21.79|19.79|21.8|19.8|21.84|19.84|21.74|19.74|0
1748524800000|2025-05-29 13:20:00|21.79|19.79|21.86|19.26|21.86|19.79|21.52|19.26|0
1748525100000|2025-05-29 13:25:00|21.88|19.28|21.89|19.29|22.09|19.49|21.82|19.22|0
1748525400000|2025-05-29 13:30:00|21.58|19.58|21.75|19.75|22.14|20.14|21.58|19.58|0
1748525700000|2025-05-29 13:35:00|21.71|19.71|22|20|22.05|20.05|21.59|19.59|0
1748526000000|2025-05-29 13:40:00|22.01|20.01|22.36|20.36|22.38|20.38|21.88|19.88|0
1748526300000|2025-05-29 13:45:00|22.38|20.38|22.79|20.79|22.83|20.83|22.29|20.29|0
1748526600000|2025-05-29 13:50:00|22.83|20.83|22.1|20.1|22.85|20.85|22.1|20.1|0
1748526900000|2025-05-29 13:55:00|22.12|20.12|22.31|20.31|22.59|20.59|21.97|19.97|0
1748527200000|2025-05-29 14:00:00|22.33|20.33|22.57|20.57|22.61|20.61|22.24|20.24|0
1748527500000|2025-05-29 14:05:00|22.66|20.66|23.49|21.49|23.6|21.6|22.66|20.66|0
1748527800000|2025-05-29 14:10:00|23.5|21.5|23.09|21.09|23.52|21.52|23.06|21.06|0
1748528100000|2025-05-29 14:15:00|23.11|21.11|23.45|21.45|23.57|21.57|22.85|20.85|0
1748528400000|2025-05-29 14:20:00|23.47|21.47|23.04|21.04|23.54|21.54|22.98|20.98|0
1748528700000|2025-05-29 14:25:00|23.07|21.07|22.46|20.46|23.08|21.08|22.4|20.4|0
1748529000000|2025-05-29 14:30:00|22.48|20.48|22.9|20.9|22.91|20.91|22.32|20.32|0
1748529300000|2025-05-29 14:35:00|22.91|20.91|22.53|20.53|22.91|20.91|22.41|20.41|0
1748529600000|2025-05-29 14:40:00|22.54|20.54|22.69|20.69|22.88|20.88|22.54|20.54|0
1748529900000|2025-05-29 14:45:00|22.67|20.67|22.4|20.4|22.74|20.74|22.38|20.38|0
1748530200000|2025-05-29 14:50:00|22.39|20.39|22.33|20.33|22.57|20.57|22.22|20.22|0
1748530500000|2025-05-29 14:55:00|22.34|20.34|22.14|20.14|22.36|20.36|22.11|20.11|0
1748530800000|2025-05-29 15:00:00|22.13|20.13|22.51|20.51|22.64|20.64|22.12|20.12|0
1748531100000|2025-05-29 15:05:00|22.54|20.54|22.44|20.44|22.63|20.63|22.28|20.28|0
1748531400000|2025-05-29 15:10:00|22.43|20.43|22.71|20.71|22.71|20.71|22.21|20.21|0
1748531700000|2025-05-29 15:15:00|22.74|20.74|22.68|20.68|22.74|20.74|22.52|20.52|0
1748532000000|2025-05-29 15:20:00|22.69|20.69|22.43|20.43|22.74|20.74|22.42|20.42|0
1748532300000|2025-05-29 15:25:00|22.46|20.46|22.19|20.19|22.46|20.46|22.18|20.18|0
1748532600000|2025-05-29 15:30:00|22.2|20.2|22.93|20.93|23.12|21.12|22.18|20.18|0
1748532900000|2025-05-29 15:35:00|22.99|20.99|23.05|21.05|23.07|21.07|22.79|20.79|0
1748533200000|2025-05-29 15:40:00|23.06|21.06|22.9|20.9|23.1|21.1|22.85|20.85|0
1748533500000|2025-05-29 15:45:00|22.96|20.96|23.1|21.1|23.15|21.15|22.8|20.8|0
1748533800000|2025-05-29 15:50:00|23.09|21.09|22.97|20.97|23.13|21.13|22.76|20.76|0
1748534100000|2025-05-29 15:55:00|22.98|20.98|24.05|22.05|24.41|22.41|22.9|20.9|0
1748534400000|2025-05-29 16:00:00|24.07|22.07|23.75|21.75|24.55|22.55|23.71|21.71|0
1748534700000|2025-05-29 16:05:00|23.72|21.72|23.69|21.69|23.82|21.82|23.57|21.57|0
1748535000000|2025-05-29 16:10:00|23.7|21.7|23.14|21.14|23.72|21.72|23.11|21.11|0
1748535300000|2025-05-29 16:15:00|23.11|21.11|22.95|20.95|23.11|21.11|22.83|20.83|0
1748535600000|2025-05-29 16:20:00|22.92|20.92|22.91|20.91|23.07|21.07|22.83|20.83|0
1748535900000|2025-05-29 16:25:00|22.92|20.92|22.87|20.87|23.05|21.05|22.82|20.82|0
1748536200000|2025-05-29 16:30:00|22.9|20.9|22.81|20.81|22.9|20.9|22.72|20.72|0
1748536500000|2025-05-29 16:35:00|22.84|20.84|22.71|20.71|22.87|20.87|22.64|20.64|0
1748536800000|2025-05-29 16:40:00|22.7|20.7|22.62|20.62|22.75|20.75|22.56|20.56|0
1748537100000|2025-05-29 16:45:00|22.61|20.61|22.84|20.84|22.84|20.84|22.54|20.54|0
1748537400000|2025-05-29 16:50:00|22.83|20.83|22.64|20.64|22.87|20.87|22.64|20.64|0
1748537700000|2025-05-29 16:55:00|22.66|20.66|22.52|20.52|22.79|20.79|22.38|20.38|0
1748538000000|2025-05-29 17:00:00|22.56|20.56|22.48|20.48|23.14|21.14|22.19|20.19|0
1748538300000|2025-05-29 17:05:00|22.47|20.47|22.6|20.6|22.66|20.66|22.36|20.36|0
1748538600000|2025-05-29 17:10:00|22.58|20.58|22.41|20.41|22.63|20.63|22.38|20.38|0
1748538900000|2025-05-29 17:15:00|22.4|20.4|22.65|20.65|22.75|20.75|22.37|20.37|0
1748539200000|2025-05-29 17:20:00|22.62|20.62|22.64|20.64|22.75|20.75|22.42|20.42|0
1748539500000|2025-05-29 17:25:00|22.63|20.63|22.65|20.65|22.77|20.77|22.47|20.47|0
1748539800000|2025-05-29 17:30:00|22.67|20.67|22.62|20.62|22.69|20.69|22.37|20.37|0
1748540100000|2025-05-29 17:35:00|22.63|20.63|22.64|20.64|22.72|20.72|22.42|20.42|0
1748540400000|2025-05-29 17:40:00|22.65|20.65|22.61|20.61|22.67|20.67|22.37|20.37|0
1748540700000|2025-05-29 17:45:00|22.6|20.6|22.85|20.85|22.93|20.93|22.49|20.49|0
1748541000000|2025-05-29 17:50:00|22.86|20.86|22.81|20.81|22.93|20.93|22.62|20.62|0
1748541300000|2025-05-29 17:55:00|22.83|20.83|23.03|21.03|23.11|21.11|22.77|20.77|0
1748541600000|2025-05-29 18:00:00|23.02|21.02|22.8|20.8|23.06|21.06|22.79|20.79|0
1748541900000|2025-05-29 18:05:00|22.79|20.79|22.79|20.79|22.83|20.83|22.59|20.59|0
1748542200000|2025-05-29 18:10:00|22.8|20.8|22.64|20.64|22.85|20.85|22.61|20.61|0
1748542500000|2025-05-29 18:15:00|22.62|20.62|23.18|21.18|23.2|21.2|22.62|20.62|0
1748542800000|2025-05-29 18:20:00|23.17|21.17|23.22|21.22|23.47|21.47|23.08|21.08|0
1748543100000|2025-05-29 18:25:00|23.2|21.2|23.23|21.23|23.3|21.3|23.03|21.03|0
1748543400000|2025-05-29 18:30:00|23.21|21.21|22.82|20.82|23.23|21.23|22.79|20.79|0
1748543700000|2025-05-29 18:35:00|22.81|20.81|22.62|20.62|22.84|20.84|22.58|20.58|0
1748544000000|2025-05-29 18:40:00|22.63|20.63|22.61|20.61|22.73|20.73|22.54|20.54|0
1748544300000|2025-05-29 18:45:00|22.63|20.63|22.56|20.56|22.63|20.63|22.41|20.41|0
1748544600000|2025-05-29 18:50:00|22.54|20.54|22.45|20.45|22.55|20.55|22.35|20.35|0
1748544900000|2025-05-29 18:55:00|22.46|20.46|22.79|20.79|23|21|22.38|20.38|0
1748545200000|2025-05-29 19:00:00|22.84|20.84|22.62|20.62|22.89|20.89|22.53|20.53|0
1748545500000|2025-05-29 19:05:00|22.61|20.61|22.93|20.93|23.22|21.22|22.61|20.61|0
1748545800000|2025-05-29 19:10:00|22.89|20.89|23|21|23.01|21.01|22.8|20.8|0
1748546100000|2025-05-29 19:15:00|23.02|21.02|22.73|20.73|23.03|21.03|22.73|20.73|0
1748546400000|2025-05-29 19:20:00|22.76|20.76|22.56|20.56|22.76|20.76|22.45|20.45|0
1748546700000|2025-05-29 19:25:00|22.57|20.57|22.82|20.82|22.82|20.82|22.48|20.48|0
1748547000000|2025-05-29 19:30:00|22.8|20.8|22.65|20.65|22.84|20.84|22.62|20.62|0
1748547300000|2025-05-29 19:35:00|22.66|20.66|22.76|20.76|22.8|20.8|22.62|20.62|0
1748547600000|2025-05-29 19:40:00|22.75|20.75|22.7|20.7|22.78|20.78|22.62|20.62|0
1748547900000|2025-05-29 19:45:00|22.71|20.71|22.57|20.57|22.79|20.79|22.37|20.37|0
1748548200000|2025-05-29 19:50:00|22.58|20.58|22.8|20.8|23.03|21.03|22.2|20.2|0
1748548500000|2025-05-29 19:55:00|22.78|20.78|22.72|20.72|22.97|20.97|22.6|20.6|0
1748548800000|2025-05-29 20:00:00|22.74|20.74|23.03|21.03|23.03|21.03|22.67|20.67|0
1748549100000|2025-05-29 20:05:00|23.04|21.04|23.26|21.26|23.3|21.3|23.03|21.03|0
1748549400000|2025-05-29 20:10:00|23.27|21.27|23.28|21.28|23.33|21.33|23.18|21.18|0
1748549700000|2025-05-29 20:15:00|23.29|21.29|23.11|21.11|23.29|21.29|23.11|21.11|0
1748550000000|2025-05-29 20:20:00|23.1|21.1|23.13|21.13|23.19|21.19|23.07|21.07|0
1748550300000|2025-05-29 20:25:00|23.12|21.12|22.95|20.95|23.14|21.14|22.94|20.94|0
1748550600000|2025-05-29 20:30:00|22.96|20.96|22.97|20.97|23.02|21.02|22.91|20.91|0
1748550900000|2025-05-29 20:35:00|22.98|20.98|22.97|20.97|23.01|21.01|22.95|20.95|0
1748551200000|2025-05-29 20:40:00|22.98|20.98|23.12|21.12|23.15|21.15|22.95|20.95|0
1748551500000|2025-05-29 20:45:00|23.11|21.11|23.17|21.17|23.21|21.21|23.11|21.11|0
1748551800000|2025-05-29 20:50:00|23.19|21.19|23.27|21.27|23.29|21.29|23.14|21.14|0
1748552100000|2025-05-29 20:55:00|23.57|20.97|23.54|20.94|23.6|21|23.49|20.89|0
1748552400000|2025-05-29 21:00:00|23.53|20.93|23.5|20.9|23.55|20.95|23.5|20.9|0
1748552700000|2025-05-29 21:05:00|23.51|20.91|23.5|20.9|23.51|20.91|23.5|20.9|0
1748553000000|2025-05-29 21:10:00|23.51|20.91|23.5|20.9|23.51|20.91|23.5|20.9|0
1748553300000|2025-05-29 21:15:00|23.51|20.91|23.52|20.92|23.52|20.92|23.5|20.9|0
1748553600000|2025-05-29 21:20:00|23.53|20.93|23.56|20.96|23.56|20.96|23.52|20.92|0
1748553900000|2025-05-29 21:25:00|23.54|20.94|23.54|20.94|23.57|20.97|23.54|20.94|0
1748554200000|2025-05-29 21:30:00|23.55|20.95|23.56|20.96|23.56|20.96|23.55|20.95|0
1748554500000|2025-05-29 21:35:00|23.57|20.97|23.57|20.97|23.58|20.98|23.57|20.97|0
1748554800000|2025-05-29 21:40:00|23.58|20.98|23.61|21.01|23.63|21.03|23.57|20.97|0
1748555100000|2025-05-29 21:45:00|23.63|21.03|23.68|21.08|23.68|21.08|23.6|21|0
1748555400000|2025-05-29 21:50:00|23.67|21.07|23.64|21.04|23.68|21.08|23.64|21.04|0
1748555700000|2025-05-29 21:55:00|23.65|21.05|23.71|21.11|23.73|21.13|23.65|21.05|0
1748556000000|2025-05-29 22:00:00|23.73|21.13|23.65|21.05|23.83|21.23|23.61|21.01|0
1748556300000|2025-05-29 22:05:00|23.67|21.07|23.51|20.91|23.84|21.24|23.49|20.89|0
1748556600000|2025-05-29 22:10:00|23.5|20.9|23.51|20.91|23.51|20.91|23.39|20.79|0
1748556900000|2025-05-29 22:15:00|23.53|20.93|23.52|20.92|23.6|21|23.5|20.9|0
1748557200000|2025-05-29 22:20:00|23.5|20.9|23.72|21.12|23.73|21.13|23.49|20.89|0
1748557500000|2025-05-29 22:25:00|23.71|21.11|23.87|21.27|23.89|21.29|23.71|21.11|0
1748557800000|2025-05-29 22:30:00|23.86|21.26|23.8|21.2|23.89|21.29|23.68|21.08|0
1748558100000|2025-05-29 22:35:00|23.79|21.19|23.88|21.28|23.88|21.28|23.78|21.18|0
1748558400000|2025-05-29 22:40:00|23.87|21.27|23.95|21.35|23.97|21.37|23.87|21.27|0
1748558700000|2025-05-29 22:45:00|23.96|21.36|23.87|21.27|23.96|21.36|23.86|21.26|0
1748559000000|2025-05-29 22:50:00|23.88|21.28|23.9|21.3|24.03|21.43|23.82|21.22|0
1748559300000|2025-05-29 22:55:00|23.91|21.31|23.8|21.2|23.92|21.32|23.79|21.19|0
1748559600000|2025-05-29 23:00:00|23.84|21.24|23.8|21.2|23.88|21.28|23.73|21.13|0
1748559900000|2025-05-29 23:05:00|23.79|21.19|23.71|21.11|23.79|21.19|23.69|21.09|0
1748560200000|2025-05-29 23:10:00|23.72|21.12|23.73|21.13|23.77|21.17|23.7|21.1|0
1748560500000|2025-05-29 23:15:00|23.74|21.14|23.69|21.09|23.81|21.21|23.69|21.09|0
1748560800000|2025-05-29 23:20:00|23.68|21.08|23.63|21.03|23.74|21.14|23.61|21.01|0
1748561100000|2025-05-29 23:25:00|23.64|21.04|23.7|21.1|23.71|21.11|23.63|21.03|0
1748561400000|2025-05-29 23:30:00|23.68|21.08|23.78|21.18|23.79|21.19|23.61|21.01|0
1748561700000|2025-05-29 23:35:00|23.76|21.16|23.85|21.25|23.86|21.26|23.74|21.14|0
1748562000000|2025-05-29 23:40:00|23.84|21.24|23.96|21.36|23.99|21.39|23.82|21.22|0
1748562300000|2025-05-29 23:45:00|23.99|21.39|24|21.4|24.05|21.45|23.98|21.38|0
1748562600000|2025-05-29 23:50:00|23.99|21.39|23.97|21.37|24.08|21.48|23.96|21.36|0
1748562900000|2025-05-29 23:55:00|23.96|21.36|24.1|21.5|24.1|21.5|23.96|21.36|0
1748563200000|2025-05-30 00:00:00|24.09|21.49|23.9|21.3|24.1|21.5|23.85|21.25|0
1748563500000|2025-05-30 00:05:00|23.93|21.33|23.9|21.3|23.93|21.33|23.8|21.2|0
1748563800000|2025-05-30 00:10:00|23.91|21.31|23.9|21.3|24|21.4|23.86|21.26|0
1748564100000|2025-05-30 00:15:00|23.91|21.31|23.7|21.7|23.97|21.93|23.65|21.29|0
1748564400000|2025-05-30 00:20:00|23.69|21.69|23.67|21.67|23.82|21.82|23.65|21.65|0
1748564700000|2025-05-30 00:25:00|23.68|21.68|23.67|21.67|23.83|21.83|23.63|21.63|0
1748565000000|2025-05-30 00:30:00|23.65|21.65|23.84|21.84|23.89|21.89|23.65|21.65|0
1748565300000|2025-05-30 00:35:00|23.86|21.86|23.85|21.85|23.9|21.9|23.8|21.8|0
1748565600000|2025-05-30 00:40:00|23.86|21.86|23.79|21.79|23.89|21.89|23.74|21.74|0
1748565900000|2025-05-30 00:45:00|23.77|21.77|23.92|21.92|23.92|21.92|23.59|21.59|0
1748566200000|2025-05-30 00:50:00|23.93|21.93|23.93|21.93|23.95|21.95|23.81|21.81|0
1748566500000|2025-05-30 00:55:00|23.92|21.92|23.87|21.87|23.96|21.96|23.84|21.84|0
1748566800000|2025-05-30 01:00:00|23.86|21.86|24.26|22.26|24.29|22.29|23.69|21.69|0
1748567100000|2025-05-30 01:05:00|24.29|22.29|24.02|22.02|24.96|22.96|23.89|21.89|0
1748567400000|2025-05-30 01:10:00|24.01|22.01|23.95|21.95|24.23|22.23|23.92|21.92|0
1748567700000|2025-05-30 01:15:00|23.96|21.96|24.24|22.24|24.3|22.3|23.96|21.96|0
1748568000000|2025-05-30 01:20:00|24.26|22.26|24.24|22.24|24.42|22.42|24.22|22.22|0
1748568300000|2025-05-30 01:25:00|24.23|22.23|23.92|21.92|24.29|22.29|23.83|21.83|0
1748568600000|2025-05-30 01:30:00|23.9|21.9|23.95|21.95|23.98|21.98|23.83|21.83|0
1748568900000|2025-05-30 01:35:00|23.96|21.96|23.94|21.94|24.01|22.01|23.88|21.88|0
1748569200000|2025-05-30 01:40:00|23.93|21.93|23.75|21.75|23.94|21.94|23.71|21.71|0
1748569500000|2025-05-30 01:45:00|23.78|21.78|23.87|21.87|23.88|21.88|23.75|21.75|0
1748569800000|2025-05-30 01:50:00|23.88|21.88|23.87|21.87|23.9|21.9|23.83|21.83|0
1748570100000|2025-05-30 01:55:00|23.86|21.86|23.82|21.82|23.92|21.92|23.78|21.78|0
1748570400000|2025-05-30 02:00:00|23.8|21.8|23.67|21.67|23.8|21.8|23.61|21.61|0
1748570700000|2025-05-30 02:05:00|23.68|21.68|23.77|21.77|23.8|21.8|23.64|21.64|0
1748571000000|2025-05-30 02:10:00|23.79|21.79|23.8|21.8|23.82|21.82|23.74|21.74|0
1748571300000|2025-05-30 02:15:00|23.79|21.79|23.72|21.72|23.8|21.8|23.72|21.72|0
1748571600000|2025-05-30 02:20:00|23.71|21.71|23.75|21.75|23.76|21.76|23.68|21.68|0
1748571900000|2025-05-30 02:25:00|23.74|21.74|23.76|21.76|23.8|21.8|23.68|21.68|0
1748572200000|2025-05-30 02:30:00|23.75|21.75|23.73|21.73|23.79|21.79|23.7|21.7|0
1748572500000|2025-05-30 02:35:00|23.72|21.72|23.71|21.71|23.82|21.82|23.67|21.67|0
1748572800000|2025-05-30 02:40:00|23.67|21.67|23.66|21.66|23.7|21.7|23.61|21.61|0
1748573100000|2025-05-30 02:45:00|23.67|21.67|23.73|21.73|23.74|21.74|23.63|21.63|0
1748573400000|2025-05-30 02:50:00|23.74|21.74|23.72|21.72|23.79|21.79|23.69|21.69|0
1748573700000|2025-05-30 02:55:00|23.73|21.73|23.58|21.58|23.83|21.83|23.55|21.55|0
1748574000000|2025-05-30 03:00:00|23.56|21.56|23.59|21.59|23.64|21.64|23.53|21.53|0
1748574300000|2025-05-30 03:05:00|23.61|21.61|23.56|21.56|23.61|21.61|23.51|21.51|0
1748574600000|2025-05-30 03:10:00|23.54|21.54|23.58|21.58|23.59|21.59|23.54|21.54|0
1748574900000|2025-05-30 03:15:00|23.59|21.59|23.75|21.75|23.81|21.81|23.58|21.58|0
1748575200000|2025-05-30 03:20:00|23.76|21.76|23.77|21.77|23.8|21.8|23.71|21.71|0
1748575500000|2025-05-30 03:25:00|23.76|21.76|23.83|21.83|23.83|21.83|23.73|21.73|0
1748575800000|2025-05-30 03:30:00|23.82|21.82|23.79|21.79|23.88|21.88|23.78|21.78|0
1748576100000|2025-05-30 03:35:00|23.78|21.78|23.8|21.8|23.84|21.84|23.78|21.78|0
1748576400000|2025-05-30 03:40:00|23.79|21.79|23.8|21.8|23.83|21.83|23.78|21.78|0
1748576700000|2025-05-30 03:45:00|23.81|21.81|23.81|21.81|23.87|21.87|23.78|21.78|0
1748577000000|2025-05-30 03:50:00|23.8|21.8|23.8|21.8|23.83|21.83|23.78|21.78|0
1748577300000|2025-05-30 03:55:00|23.79|21.79|23.79|21.79|23.88|21.88|23.77|21.77|0
1748577600000|2025-05-30 04:00:00|23.8|21.8|23.79|21.79|23.85|21.85|23.78|21.78|0
1748577900000|2025-05-30 04:05:00|23.78|21.78|23.67|21.67|23.91|21.91|23.64|21.64|0
1748578200000|2025-05-30 04:10:00|23.68|21.68|23.65|21.65|23.68|21.68|23.62|21.62|0
1748578500000|2025-05-30 04:15:00|23.66|21.66|23.65|21.65|23.69|21.69|23.64|21.64|0
1748578800000|2025-05-30 04:20:00|23.66|21.66|23.69|21.69|23.7|21.7|23.63|21.63|0
1748579100000|2025-05-30 04:25:00|23.68|21.68|23.73|21.73|23.75|21.75|23.66|21.66|0
1748579400000|2025-05-30 04:30:00|23.72|21.72|23.72|21.72|23.75|21.75|23.7|21.7|0
1748579700000|2025-05-30 04:35:00|23.71|21.71|23.81|21.81|23.82|21.82|23.71|21.71|0
1748580000000|2025-05-30 04:40:00|23.82|21.82|23.89|21.89|23.9|21.9|23.82|21.82|0
1748580300000|2025-05-30 04:45:00|23.88|21.88|23.89|21.89|24|22|23.86|21.86|0
1748580600000|2025-05-30 04:50:00|23.9|21.9|23.86|21.86|23.9|21.9|23.83|21.83|0
1748580900000|2025-05-30 04:55:00|23.84|21.84|23.75|21.75|23.87|21.87|23.73|21.73|0
1748581200000|2025-05-30 05:00:00|23.74|21.74|23.64|21.64|23.74|21.74|23.6|21.6|0
1748581500000|2025-05-30 05:05:00|23.65|21.65|23.56|21.56|23.73|21.73|23.54|21.54|0
1748581800000|2025-05-30 05:10:00|23.54|21.54|23.56|21.56|23.65|21.65|23.52|21.52|0
1748582100000|2025-05-30 05:15:00|23.55|21.55|23.5|21.5|23.61|21.61|23.5|21.5|0
1748582400000|2025-05-30 05:20:00|23.49|21.49|23.43|21.43|23.53|21.53|23.35|21.35|0
1748582700000|2025-05-30 05:25:00|23.44|21.44|23.45|21.45|23.47|21.47|23.37|21.37|0
1748583000000|2025-05-30 05:30:00|23.44|21.44|23.33|21.33|23.49|21.49|23.33|21.33|0
1748583300000|2025-05-30 05:35:00|23.35|21.35|23.15|21.15|23.35|21.35|23.12|21.12|0
1748583600000|2025-05-30 05:40:00|23.16|21.16|23.1|21.1|23.16|21.16|23.06|21.06|0
1748583900000|2025-05-30 05:45:00|23.11|21.11|23.16|21.16|23.18|21.18|23.06|21.06|0
1748584200000|2025-05-30 05:50:00|23.17|21.17|23.2|21.2|23.26|21.26|23.17|21.17|0
1748584500000|2025-05-30 05:55:00|23.19|21.19|23.22|21.22|23.25|21.25|23.17|21.17|0
1748584800000|2025-05-30 06:00:00|23.21|21.21|23.33|21.33|23.4|21.4|23.18|21.18|0
1748585100000|2025-05-30 06:05:00|23.34|21.34|23.4|21.4|23.41|21.41|23.28|21.28|0
1748585400000|2025-05-30 06:10:00|23.35|21.35|23.4|21.4|23.46|21.46|23.33|21.33|0
1748585700000|2025-05-30 06:15:00|23.39|21.39|23.4|21.4|23.41|21.41|23.22|21.22|0
1748586000000|2025-05-30 06:20:00|23.41|21.41|23.46|21.46|23.48|21.48|23.36|21.36|0
1748586300000|2025-05-30 06:25:00|23.49|21.49|23.6|21.6|23.65|21.65|23.46|21.46|0
1748586600000|2025-05-30 06:30:00|23.62|21.62|23.68|21.68|23.82|21.82|23.6|21.6|0
1748586900000|2025-05-30 06:35:00|23.67|21.67|23.76|21.76|23.77|21.77|23.56|21.56|0
1748587200000|2025-05-30 06:40:00|23.77|21.77|23.82|21.82|23.84|21.84|23.64|21.64|0
1748587500000|2025-05-30 06:45:00|23.84|21.84|23.91|21.91|23.94|21.94|23.76|21.76|0
1748587800000|2025-05-30 06:50:00|23.89|21.89|23.8|21.8|23.93|21.93|23.74|21.74|0
1748588100000|2025-05-30 06:55:00|23.79|21.79|23.88|21.88|23.88|21.88|23.76|21.76|0
1748588400000|2025-05-30 07:00:00|23.87|21.87|23.68|21.68|24|22|23.66|21.66|0
1748588700000|2025-05-30 07:05:00|23.67|21.67|23.98|21.98|24|22|23.62|21.62|0
1748589000000|2025-05-30 07:10:00|23.99|21.99|23.85|21.85|24.04|22.04|23.78|21.78|0
1748589300000|2025-05-30 07:15:00|23.84|21.84|23.66|21.66|23.87|21.87|23.63|21.63|0
1748589600000|2025-05-30 07:20:00|23.67|21.67|23.57|21.57|23.67|21.67|23.45|21.45|0
1748589900000|2025-05-30 07:25:00|23.59|21.59|23.47|21.47|23.6|21.6|23.43|21.43|0
1748590200000|2025-05-30 07:30:00|23.45|21.45|23.42|21.42|23.49|21.49|23.39|21.39|0
1748590500000|2025-05-30 07:35:00|23.4|21.4|23.36|21.36|23.46|21.46|23.31|21.31|0
1748590800000|2025-05-30 07:40:00|23.37|21.37|23.35|21.35|23.39|21.39|23.29|21.29|0
1748591100000|2025-05-30 07:45:00|23.33|21.33|23.27|21.27|23.38|21.38|23.19|21.19|0
1748591400000|2025-05-30 07:50:00|23.28|21.28|23.35|21.35|23.41|21.41|23.25|21.25|0
1748591700000|2025-05-30 07:55:00|23.33|21.33|23.25|21.25|23.42|21.42|23.22|21.22|0
1748592000000|2025-05-30 08:00:00|23.24|21.24|23.19|21.19|23.27|21.27|23.1|21.1|0
1748592300000|2025-05-30 08:05:00|23.2|21.2|23.04|21.04|23.26|21.26|22.93|20.93|0
1748592600000|2025-05-30 08:10:00|23.03|21.03|22.93|20.93|23.08|21.08|22.92|20.92|0
1748592900000|2025-05-30 08:15:00|22.95|20.95|22.99|20.99|23.01|21.01|22.9|20.9|0
1748593200000|2025-05-30 08:20:00|22.98|20.98|23.05|21.05|23.11|21.11|22.94|20.94|0
1748593500000|2025-05-30 08:25:00|23.07|21.07|23.1|21.1|23.13|21.13|23|21|0
1748593800000|2025-05-30 08:30:00|23.11|21.11|23.11|21.11|23.14|21.14|23.05|21.05|0
1748594100000|2025-05-30 08:35:00|23.1|21.1|23.24|21.24|23.31|21.31|23.1|21.1|0
1748594400000|2025-05-30 08:40:00|23.23|21.23|23.21|21.21|23.34|21.34|23.19|21.19|0
1748594700000|2025-05-30 08:45:00|23.22|21.22|23.12|21.12|23.26|21.26|23.06|21.06|0
1748595000000|2025-05-30 08:50:00|23.1|21.1|23.03|21.03|23.17|21.17|22.99|20.99|0
1748595300000|2025-05-30 08:55:00|23.02|21.02|23.25|21.25|23.27|21.27|23|21|0
1748595600000|2025-05-30 09:00:00|23.26|21.26|23.06|21.06|23.29|21.29|23.06|21.06|0
1748595900000|2025-05-30 09:05:00|23.07|21.07|23.14|21.14|23.22|21.22|23.06|21.06|0
1748596200000|2025-05-30 09:10:00|23.15|21.15|23.16|21.16|23.25|21.25|23.1|21.1|0
1748596500000|2025-05-30 09:15:00|23.14|21.14|23.01|21.01|23.27|21.27|22.98|20.98|0
1748596800000|2025-05-30 09:20:00|22.99|20.99|22.98|20.98|23.03|21.03|22.93|20.93|0
1748597100000|2025-05-30 09:25:00|23|21|23.01|21.01|23.03|21.03|22.94|20.94|0
1748597400000|2025-05-30 09:30:00|23|21|22.9|20.9|23.06|21.06|22.89|20.89|0
1748597700000|2025-05-30 09:35:00|22.92|20.92|23.02|21.02|23.08|21.08|22.89|20.89|0
1748598000000|2025-05-30 09:40:00|23.03|21.03|23.07|21.07|23.1|21.1|23.01|21.01|0
1748598300000|2025-05-30 09:45:00|23.05|21.05|23.07|21.07|23.11|21.11|22.98|20.98|0
1748598600000|2025-05-30 09:50:00|23.06|21.06|23.17|21.17|23.21|21.21|23.05|21.05|0
1748598900000|2025-05-30 09:55:00|23.16|21.16|23.25|21.25|23.29|21.29|23.15|21.15|0
1748599200000|2025-05-30 10:00:00|23.24|21.24|23.11|21.11|23.41|21.41|23.1|21.1|0
1748599500000|2025-05-30 10:05:00|23.1|21.1|23.07|21.07|23.12|21.12|23.02|21.02|0
1748599800000|2025-05-30 10:10:00|23.06|21.06|23.29|21.29|23.33|21.33|23.02|21.02|0
1748600100000|2025-05-30 10:15:00|23.27|21.27|23.21|21.21|23.33|21.33|23.18|21.18|0
1748600400000|2025-05-30 10:20:00|23.19|21.19|23.08|21.08|23.22|21.22|23.08|21.08|0
1748600700000|2025-05-30 10:25:00|23.1|21.1|23.11|21.11|23.14|21.14|23.08|21.08|0
1748601000000|2025-05-30 10:30:00|23.1|21.1|22.95|20.95|23.1|21.1|22.89|20.89|0
1748601300000|2025-05-30 10:35:00|22.96|20.96|22.95|20.95|22.99|20.99|22.91|20.91|0
1748601600000|2025-05-30 10:40:00|22.96|20.96|22.97|20.97|22.99|20.99|22.91|20.91|0
1748601900000|2025-05-30 10:45:00|22.96|20.96|22.96|20.96|23.02|21.02|22.91|20.91|0
1748602200000|2025-05-30 10:50:00|22.94|20.94|23.04|21.04|23.09|21.09|22.84|20.84|0
1748602500000|2025-05-30 10:55:00|23.06|21.06|22.98|20.98|23.09|21.09|22.97|20.97|0
1748602800000|2025-05-30 11:00:00|22.97|20.97|22.95|20.95|23.03|21.03|22.91|20.91|0
1748603100000|2025-05-30 11:05:00|22.96|20.96|22.85|20.85|22.97|20.97|22.82|20.82|0
1748603400000|2025-05-30 11:10:00|22.84|20.84|22.67|20.67|22.84|20.84|22.65|20.65|0
1748603700000|2025-05-30 11:15:00|22.66|20.66|22.67|20.67|22.69|20.69|22.64|20.64|0
1748604000000|2025-05-30 11:20:00|22.7|20.7|22.73|20.73|22.73|20.73|22.62|20.62|0
1748604300000|2025-05-30 11:25:00|22.72|20.72|22.82|20.82|22.83|20.83|22.72|20.72|0
1748604600000|2025-05-30 11:30:00|22.81|20.81|22.87|20.87|22.92|20.92|22.79|20.79|0
1748604900000|2025-05-30 11:35:00|22.88|20.88|22.87|20.87|22.91|20.91|22.83|20.83|0
1748605200000|2025-05-30 11:40:00|22.85|20.85|22.91|20.91|22.94|20.94|22.82|20.82|0
1748605500000|2025-05-30 11:45:00|22.9|20.9|22.83|20.83|22.91|20.91|22.82|20.82|0
1748605800000|2025-05-30 11:50:00|22.81|20.81|22.66|20.66|22.84|20.84|22.66|20.66|0
1748606100000|2025-05-30 11:55:00|22.64|20.64|22.77|20.77|22.8|20.8|22.64|20.64|0
1748606400000|2025-05-30 12:00:00|22.76|20.76|22.43|20.43|22.78|20.78|21.37|19.37|0
1748606700000|2025-05-30 12:05:00|22.42|20.42|23.3|21.3|23.86|21.86|22.35|20.35|0
1748607000000|2025-05-30 12:10:00|23.28|21.28|24.8|22.8|25.59|23.59|23.27|21.27|0
1748607300000|2025-05-30 12:15:00|24.82|22.82|24.07|22.07|24.87|22.87|23.92|21.92|0
1748607600000|2025-05-30 12:20:00|24.06|22.06|24.48|22.48|24.54|22.54|24.01|22.01|0
1748607900000|2025-05-30 12:25:00|24.49|22.49|24.51|22.51|24.68|22.68|24.14|22.14|0
1748608200000|2025-05-30 12:30:00|24.36|22.36|23.46|21.46|25.79|23.79|23.43|21.43|0
1748608500000|2025-05-30 12:35:00|23.48|21.48|23.88|21.88|23.89|21.89|23.42|21.42|0
1748608800000|2025-05-30 12:40:00|23.9|21.9|23.73|21.73|23.98|21.98|23.64|21.64|0
1748609100000|2025-05-30 12:45:00|23.71|21.71|23.8|21.8|23.83|21.83|23.61|21.61|0
1748609400000|2025-05-30 12:50:00|23.82|21.82|23.92|21.92|23.97|21.97|23.71|21.71|0
1748609700000|2025-05-30 12:55:00|23.94|21.94|24.04|22.04|24.04|22.04|23.85|21.85|0
1748610000000|2025-05-30 13:00:00|24.03|22.03|24.01|22.01|24.15|22.15|23.96|21.96|0
1748610300000|2025-05-30 13:05:00|24.02|22.02|24.22|22.22|24.27|22.27|23.95|21.95|0
1748610600000|2025-05-30 13:10:00|24.19|22.19|24.17|22.17|24.24|22.24|24.16|22.16|0
1748610900000|2025-05-30 13:15:00|24.15|22.15|23.72|21.72|24.19|22.19|23.71|21.71|0
1748611200000|2025-05-30 13:20:00|23.74|21.74|24.03|21.43|24.05|21.81|23.6|21.43|0
1748611500000|2025-05-30 13:25:00|24.12|21.52|23.75|21.15|24.13|21.53|23.72|21.12|0
1748611800000|2025-05-30 13:30:00|23.61|21.61|23.76|21.76|24.02|22.02|23.61|21.61|0
1748612100000|2025-05-30 13:35:00|23.8|21.8|23.91|21.91|24.12|22.12|23.73|21.73|0
1748612400000|2025-05-30 13:40:00|23.9|21.9|23.89|21.89|24.01|22.01|23.76|21.76|0
1748612700000|2025-05-30 13:45:00|23.9|21.9|24.06|22.06|24.13|22.13|23.56|21.56|0
1748613000000|2025-05-30 13:50:00|24.09|22.09|24.01|22.01|24.65|22.65|24|22|0
1748613300000|2025-05-30 13:55:00|24|22|23.84|21.84|24.33|22.33|23.84|21.84|0
1748613600000|2025-05-30 14:00:00|23.85|21.85|23.58|21.58|24|22|23.48|21.48|0
1748613900000|2025-05-30 14:05:00|23.59|21.59|23.24|21.24|23.59|21.59|23.18|21.18|0
1748614200000|2025-05-30 14:10:00|23.25|21.25|22.94|20.94|23.34|21.34|22.88|20.88|0
1748614500000|2025-05-30 14:15:00|22.96|20.96|22.92|20.92|23.11|21.11|22.91|20.91|0
1748614800000|2025-05-30 14:20:00|22.9|20.9|22.86|20.86|22.95|20.95|22.77|20.77|0
1748615100000|2025-05-30 14:25:00|22.78|20.78|22.65|20.65|22.88|20.88|22.58|20.58|0
1748615400000|2025-05-30 14:30:00|22.68|20.68|22.6|20.6|22.76|20.76|22.44|20.44|0
1748615700000|2025-05-30 14:35:00|22.58|20.58|22.39|20.39|22.69|20.69|22.37|20.37|0
1748616000000|2025-05-30 14:40:00|22.44|20.44|22.7|20.7|22.76|20.76|22.39|20.39|0
1748616300000|2025-05-30 14:45:00|22.71|20.71|22.69|20.69|22.96|20.96|22.67|20.67|0
1748616600000|2025-05-30 14:50:00|22.68|20.68|22.92|20.92|23.05|21.05|22.68|20.68|0
1748616900000|2025-05-30 14:55:00|22.93|20.93|22.99|20.99|23.11|21.11|22.61|20.61|0
1748617200000|2025-05-30 15:00:00|22.97|20.97|23|21|23.02|21.02|22.87|20.87|0
1748617500000|2025-05-30 15:05:00|22.99|20.99|22.79|20.79|23.03|21.03|22.7|20.7|0
1748617800000|2025-05-30 15:10:00|22.78|20.78|22.92|20.92|23.06|21.06|22.74|20.74|0
1748618100000|2025-05-30 15:15:00|22.9|20.9|23.29|21.29|23.31|21.31|22.87|20.87|0
1748618400000|2025-05-30 15:20:00|23.28|21.28|22.9|20.9|23.29|21.29|22.86|20.86|0
1748618700000|2025-05-30 15:25:00|22.91|20.91|22.64|20.64|23.03|21.03|22.6|20.6|0
1748619000000|2025-05-30 15:30:00|22.71|20.71|23.22|21.22|23.28|21.28|22.57|20.57|0
1748619300000|2025-05-30 15:35:00|23.23|21.23|23.37|21.37|23.42|21.42|23.16|21.16|0
1748619600000|2025-05-30 15:40:00|23.38|21.38|23.56|21.56|23.69|21.69|23.33|21.33|0
1748619900000|2025-05-30 15:45:00|23.58|21.58|23.2|21.2|23.66|21.66|23.18|21.18|0
1748620200000|2025-05-30 15:50:00|23.22|21.22|23.16|21.16|23.26|21.26|23.04|21.04|0
1748620500000|2025-05-30 15:55:00|23.12|21.12|23.15|21.15|23.16|21.16|22.91|20.91|0
1748620800000|2025-05-30 16:00:00|23.13|21.13|23.33|21.33|23.4|21.4|23.12|21.12|0
1748621100000|2025-05-30 16:05:00|23.32|21.32|22.96|20.96|23.41|21.41|22.96|20.96|0
1748621400000|2025-05-30 16:10:00|22.97|20.97|23.15|21.15|23.24|21.24|22.94|20.94|0
1748621700000|2025-05-30 16:15:00|23.16|21.16|23.74|21.74|23.89|21.89|23.11|21.11|0
1748622000000|2025-05-30 16:20:00|23.73|21.73|23.86|21.86|24.07|22.07|23.64|21.64|0
1748622300000|2025-05-30 16:25:00|23.88|21.88|24.99|22.99|25.2|23.2|23.79|21.79|0
1748622600000|2025-05-30 16:30:00|24.97|22.97|25.33|23.33|25.79|23.79|24.94|22.94|0
1748622900000|2025-05-30 16:35:00|25.36|23.36|24.7|22.7|25.38|23.38|24.62|22.62|0
1748623200000|2025-05-30 16:40:00|24.73|22.73|24.91|22.91|25.17|23.17|24.42|22.42|0
1748623500000|2025-05-30 16:45:00|24.96|22.96|24.99|22.99|25.11|23.11|24.86|22.86|0
1748623800000|2025-05-30 16:50:00|25.03|23.03|25.46|23.46|25.53|23.53|24.99|22.99|0
1748624100000|2025-05-30 16:55:00|25.47|23.47|25.29|23.29|25.52|23.52|25.25|23.25|0
1748624400000|2025-05-30 17:00:00|25.33|23.33|24.82|22.82|25.47|23.47|24.8|22.8|0
1748624700000|2025-05-30 17:05:00|24.8|22.8|24.21|22.21|24.88|22.88|24.17|22.17|0
1748625000000|2025-05-30 17:10:00|24.18|22.18|24.61|22.61|24.66|22.66|24.18|22.18|0
1748625300000|2025-05-30 17:15:00|24.63|22.63|24.55|22.55|24.82|22.82|24.44|22.44|0
1748625600000|2025-05-30 17:20:00|24.54|22.54|24.6|22.6|24.93|22.93|24.42|22.42|0
1748625900000|2025-05-30 17:25:00|24.63|22.63|24.48|22.48|24.78|22.78|24.48|22.48|0
1748626200000|2025-05-30 17:30:00|24.49|22.49|24.33|22.33|24.57|22.57|24.25|22.25|0
1748626500000|2025-05-30 17:35:00|24.32|22.32|24.21|22.21|24.36|22.36|24.12|22.12|0
1748626800000|2025-05-30 17:40:00|24.22|22.22|24.27|22.27|24.28|22.28|24.03|22.03|0
1748627100000|2025-05-30 17:45:00|24.28|22.28|24.25|22.25|24.46|22.46|24.19|22.19|0
1748627400000|2025-05-30 17:50:00|24.24|22.24|24|22|24.25|22.25|23.91|21.91|0
1748627700000|2025-05-30 17:55:00|24.03|22.03|24.24|22.24|24.31|22.31|23.97|21.97|0
1748628000000|2025-05-30 18:00:00|24.23|22.23|23.92|21.92|24.25|22.25|23.84|21.84|0
1748628300000|2025-05-30 18:05:00|23.93|21.93|23.43|21.43|23.99|21.99|23.4|21.4|0
1748628600000|2025-05-30 18:10:00|23.44|21.44|23.4|21.4|23.47|21.47|23.29|21.29|0
1748628900000|2025-05-30 18:15:00|23.41|21.41|22.82|20.82|23.47|21.47|22.8|20.8|0
1748629200000|2025-05-30 18:20:00|22.85|20.85|22.56|20.56|22.92|20.92|22.45|20.45|0
1748629500000|2025-05-30 18:25:00|22.55|20.55|22.49|20.49|22.55|20.55|22.29|20.29|0
1748629800000|2025-05-30 18:30:00|22.46|20.46|22.72|20.72|22.73|20.73|22.38|20.38|0
1748630100000|2025-05-30 18:35:00|22.74|20.74|22.5|20.5|22.78|20.78|22.49|20.49|0
1748630400000|2025-05-30 18:40:00|22.49|20.49|22.73|20.73|22.8|20.8|22.48|20.48|0
1748630700000|2025-05-30 18:45:00|22.71|20.71|22.48|20.48|22.78|20.78|22.45|20.45|0
1748631000000|2025-05-30 18:50:00|22.47|20.47|22.26|20.26|22.53|20.53|22.24|20.24|0
1748631300000|2025-05-30 18:55:00|22.27|20.27|22.19|20.19|22.46|20.46|22.18|20.18|0
1748631600000|2025-05-30 19:00:00|22.21|20.21|21.83|19.83|22.22|20.22|21.75|19.75|0
1748631900000|2025-05-30 19:05:00|21.82|19.82|22|20|22|20|21.65|19.65|0
1748632200000|2025-05-30 19:10:00|22.02|20.02|21.9|19.9|22.1|20.1|21.86|19.86|0
1748632500000|2025-05-30 19:15:00|21.89|19.89|21.56|19.56|21.94|19.94|21.54|19.54|0
1748632800000|2025-05-30 19:20:00|21.57|19.57|21.63|19.63|21.8|19.8|21.56|19.56|0
1748633100000|2025-05-30 19:25:00|21.68|19.68|21.6|19.6|21.68|19.68|21.37|19.37|0
1748633400000|2025-05-30 19:30:00|21.62|19.62|21.76|19.76|21.97|19.97|21.62|19.62|0
1748633700000|2025-05-30 19:35:00|21.74|19.74|21.91|19.91|21.99|19.99|21.56|19.56|0
1748634000000|2025-05-30 19:40:00|21.9|19.9|22.18|20.18|22.37|20.37|21.89|19.89|0
1748634300000|2025-05-30 19:45:00|22.19|20.19|22.09|20.09|22.34|20.34|22.05|20.05|0
1748634600000|2025-05-30 19:50:00|22.01|20.01|22.32|20.32|22.45|20.45|21.74|19.74|0
1748634900000|2025-05-30 19:55:00|22.19|20.19|22.31|20.31|23.34|21.34|21.61|19.61|0
1748635200000|2025-05-30 20:00:00|23.41|21.41|22.25|20.25|23.41|21.41|21.81|19.81|0
1748635500000|2025-05-30 20:05:00|22.26|20.26|22.24|20.24|22.46|20.46|22.14|20.14|0
1748635800000|2025-05-30 20:10:00|22.29|20.29|21.98|19.98|22.29|20.29|21.97|19.97|0
1748824500000|2025-06-02 00:35:00|22.74|20.74|22.75|20.75|22.82|20.82|22.74|20.74|0
1748824800000|2025-06-02 00:40:00|22.76|20.76|22.68|20.68|22.81|20.81|22.62|20.62|0
1748825100000|2025-06-02 00:45:00|22.66|20.66|22.72|20.72|22.75|20.75|22.56|20.56|0
1748825400000|2025-06-02 00:50:00|22.75|20.75|22.77|20.77|22.87|20.87|22.66|20.66|0
1748825700000|2025-06-02 00:55:00|22.75|20.75|22.76|20.76|22.92|20.92|22.68|20.68|0
1748826000000|2025-06-02 01:00:00|22.77|20.77|22.55|20.55|22.78|20.78|22.54|20.54|0
1748826300000|2025-06-02 01:05:00|22.56|20.56|22.58|20.58|22.66|20.66|22.53|20.53|0
1748826600000|2025-06-02 01:10:00|22.57|20.57|22.56|20.56|22.58|20.58|22.52|20.52|0
1748826900000|2025-06-02 01:15:00|22.55|20.55|22.51|20.51|22.58|20.58|22.46|20.46|0
1748827200000|2025-06-02 01:20:00|22.5|20.5|22.46|20.46|22.58|20.58|22.43|20.43|0
1748827500000|2025-06-02 01:25:00|22.47|20.47|22.64|20.64|22.65|20.65|22.42|20.42|0
1748827800000|2025-06-02 01:30:00|22.61|20.61|22.74|20.74|22.75|20.75|22.61|20.61|0
1748828100000|2025-06-02 01:35:00|22.75|20.75|22.87|20.87|22.89|20.89|22.72|20.72|0
1748828400000|2025-06-02 01:40:00|22.84|20.84|23.01|21.01|23.04|21.04|22.78|20.78|0
1748828700000|2025-06-02 01:45:00|23.02|21.02|22.84|20.84|23.03|21.03|22.84|20.84|0
1748829000000|2025-06-02 01:50:00|22.83|20.83|22.93|20.93|22.96|20.96|22.81|20.81|0
1748829300000|2025-06-02 01:55:00|22.94|20.94|22.93|20.93|22.96|20.96|22.88|20.88|0
1748829600000|2025-06-02 02:00:00|22.92|20.92|22.9|20.9|22.94|20.94|22.84|20.84|0
1748829900000|2025-06-02 02:05:00|22.89|20.89|23.08|21.08|23.1|21.1|22.85|20.85|0
1748830200000|2025-06-02 02:10:00|23.11|21.11|23.06|21.06|23.13|21.13|22.99|20.99|0
1748830500000|2025-06-02 02:15:00|23.07|21.07|23.08|21.08|23.11|21.11|23.03|21.03|0
1748830800000|2025-06-02 02:20:00|23.07|21.07|22.94|20.94|23.19|21.19|22.93|20.93|0
1748831100000|2025-06-02 02:25:00|22.96|20.96|22.97|20.97|22.99|20.99|22.9|20.9|0
1748831400000|2025-06-02 02:30:00|22.96|20.96|22.96|20.96|22.99|20.99|22.93|20.93|0
1748831700000|2025-06-02 02:35:00|22.95|20.95|22.9|20.9|22.96|20.96|22.86|20.86|0
1748832000000|2025-06-02 02:40:00|22.92|20.92|22.86|20.86|22.92|20.92|22.79|20.79|0
1748832300000|2025-06-02 02:45:00|22.87|20.87|22.87|20.87|22.9|20.9|22.78|20.78|0
1748832600000|2025-06-02 02:50:00|22.85|20.85|22.87|20.87|22.96|20.96|22.84|20.84|0
1748832900000|2025-06-02 02:55:00|22.86|20.86|22.91|20.91|22.93|20.93|22.83|20.83|0
1748833200000|2025-06-02 03:00:00|22.92|20.92|23.08|21.08|23.19|21.19|22.9|20.9|0
1748833500000|2025-06-02 03:05:00|23.04|21.04|23.34|21.34|23.45|21.45|23.03|21.03|0
1748833800000|2025-06-02 03:10:00|23.33|21.33|23.34|21.34|23.39|21.39|23.28|21.28|0
1748834100000|2025-06-02 03:15:00|23.37|21.37|23.29|21.29|23.37|21.37|23.25|21.25|0
1748834400000|2025-06-02 03:20:00|23.3|21.3|23.22|21.22|23.31|21.31|23.16|21.16|0
1748834700000|2025-06-02 03:25:00|23.23|21.23|23.35|21.35|23.39|21.39|23.23|21.23|0
1748835000000|2025-06-02 03:30:00|23.34|21.34|23.34|21.34|23.38|21.38|23.32|21.32|0
1748835300000|2025-06-02 03:35:00|23.35|21.35|23.36|21.36|23.37|21.37|23.29|21.29|0
1748835600000|2025-06-02 03:40:00|23.37|21.37|23.35|21.35|23.39|21.39|23.34|21.34|0
1748835900000|2025-06-02 03:45:00|23.36|21.36|23.36|21.36|23.41|21.41|23.32|21.32|0
1748836200000|2025-06-02 03:50:00|23.39|21.39|23.4|21.4|23.43|21.43|23.32|21.32|0
1748836500000|2025-06-02 03:55:00|23.41|21.41|23.39|21.39|23.45|21.45|23.34|21.34|0
1748836800000|2025-06-02 04:00:00|23.4|21.4|23.44|21.44|23.5|21.5|23.37|21.37|0
1748837100000|2025-06-02 04:05:00|23.43|21.43|23.31|21.31|23.46|21.46|23.28|21.28|0
1748837400000|2025-06-02 04:10:00|23.3|21.3|23.33|21.33|23.4|21.4|23.28|21.28|0
1748837700000|2025-06-02 04:15:00|23.34|21.34|23.3|21.3|23.35|21.35|23.26|21.26|0
1748838000000|2025-06-02 04:20:00|23.28|21.28|23.26|21.26|23.31|21.31|23.23|21.23|0
1748838300000|2025-06-02 04:25:00|23.25|21.25|23.2|21.2|23.25|21.25|23.19|21.19|0
1748838600000|2025-06-02 04:30:00|23.22|21.22|23.2|21.2|23.23|21.23|23.19|21.19|0
1748838900000|2025-06-02 04:35:00|23.21|21.21|23.24|21.24|23.27|21.27|23.18|21.18|0
1748839200000|2025-06-02 04:40:00|23.25|21.25|23.25|21.25|23.27|21.27|23.23|21.23|0
1748839500000|2025-06-02 04:45:00|23.24|21.24|23.3|21.3|23.37|21.37|23.24|21.24|0
1748839800000|2025-06-02 04:50:00|23.28|21.28|23.55|21.55|23.59|21.59|23.28|21.28|0
1748840100000|2025-06-02 04:55:00|23.54|21.54|23.42|21.42|23.54|21.54|23.41|21.41|0
1748840400000|2025-06-02 05:00:00|23.4|21.4|23.35|21.35|23.4|21.4|23.33|21.33|0
1748840700000|2025-06-02 05:05:00|23.34|21.34|23.3|21.3|23.38|21.38|23.3|21.3|0
1748841000000|2025-06-02 05:10:00|23.31|21.31|23.25|21.25|23.32|21.32|23.18|21.18|0
1748841300000|2025-06-02 05:15:00|23.26|21.26|23.42|21.42|23.42|21.42|23.23|21.23|0
1748841600000|2025-06-02 05:20:00|23.37|21.37|23.5|21.5|23.51|21.51|23.37|21.37|0
1748841900000|2025-06-02 05:25:00|23.51|21.51|23.46|21.46|23.53|21.53|23.36|21.36|0
1748842200000|2025-06-02 05:30:00|23.48|21.48|23.62|21.62|23.67|21.67|23.46|21.46|0
1748842500000|2025-06-02 05:35:00|23.64|21.64|23.68|21.68|23.73|21.73|23.63|21.63|0
1748842800000|2025-06-02 05:40:00|23.67|21.67|23.53|21.53|23.69|21.69|23.5|21.5|0
1748843100000|2025-06-02 05:45:00|23.54|21.54|23.55|21.55|23.57|21.57|23.51|21.51|0
1748843400000|2025-06-02 05:50:00|23.56|21.56|23.55|21.55|23.61|21.61|23.51|21.51|0
1748843700000|2025-06-02 05:55:00|23.53|21.53|23.6|21.6|23.72|21.72|23.52|21.52|0
1748844000000|2025-06-02 06:00:00|23.61|21.61|23.65|21.65|23.7|21.7|23.57|21.57|0
1748844300000|2025-06-02 06:05:00|23.64|21.64|23.71|21.71|23.75|21.75|23.61|21.61|0
1748844600000|2025-06-02 06:10:00|23.72|21.72|23.86|21.86|23.89|21.89|23.69|21.69|0
1748844900000|2025-06-02 06:15:00|23.87|21.87|23.71|21.71|23.94|21.94|23.71|21.71|0
1748845200000|2025-06-02 06:20:00|23.7|21.7|23.73|21.73|23.76|21.76|23.55|21.55|0
1748845500000|2025-06-02 06:25:00|23.72|21.72|23.73|21.73|23.81|21.81|23.65|21.65|0
1748845800000|2025-06-02 06:30:00|23.7|21.7|23.45|21.45|23.74|21.74|23.43|21.43|0
1748846100000|2025-06-02 06:35:00|23.44|21.44|23.46|21.46|23.64|21.64|23.41|21.41|0
1748846400000|2025-06-02 06:40:00|23.45|21.45|23.38|21.38|23.49|21.49|23.35|21.35|0
1748846700000|2025-06-02 06:45:00|23.4|21.4|23.44|21.44|23.5|21.5|23.32|21.32|0
1748847000000|2025-06-02 06:50:00|23.42|21.42|23.51|21.51|23.52|21.52|23.37|21.37|0
1748847300000|2025-06-02 06:55:00|23.52|21.52|23.61|21.61|23.64|21.64|23.48|21.48|0
1748847600000|2025-06-02 07:00:00|23.63|21.63|23.14|21.14|23.74|21.74|23.14|21.14|0
1748847900000|2025-06-02 07:05:00|23.13|21.13|23.13|21.13|23.24|21.24|23.11|21.11|0
1748848200000|2025-06-02 07:10:00|23.12|21.12|23.1|21.1|23.22|21.22|23.07|21.07|0
1748848500000|2025-06-02 07:15:00|23.09|21.09|23.09|21.09|23.23|21.23|23.07|21.07|0
1748848800000|2025-06-02 07:20:00|23.08|21.08|23.43|21.43|23.43|21.43|23.08|21.08|0
1748849100000|2025-06-02 07:25:00|23.41|21.41|24.44|22.44|24.48|22.48|23.4|21.4|0
1748849400000|2025-06-02 07:30:00|24.42|22.42|23.65|21.65|24.47|22.47|23.61|21.61|0
1748849700000|2025-06-02 07:35:00|23.64|21.64|23.51|21.51|23.69|21.69|23.44|21.44|0
1748850000000|2025-06-02 07:40:00|23.49|21.49|23.63|21.63|23.7|21.7|23.49|21.49|0
1748850300000|2025-06-02 07:45:00|23.65|21.65|23.55|21.55|23.71|21.71|23.48|21.48|0
1748850600000|2025-06-02 07:50:00|23.54|21.54|23.64|21.64|23.73|21.73|23.53|21.53|0
1748850900000|2025-06-02 07:55:00|23.66|21.66|23.64|21.64|23.73|21.73|23.58|21.58|0
1748851200000|2025-06-02 08:00:00|23.67|21.67|23.58|21.58|23.8|21.8|23.49|21.49|0
1748851500000|2025-06-02 08:05:00|23.57|21.57|23.29|21.29|23.57|21.57|23.25|21.25|0
1748851800000|2025-06-02 08:10:00|23.28|21.28|23.27|21.27|23.46|21.46|23.24|21.24|0
1748852100000|2025-06-02 08:15:00|23.26|21.26|23.51|21.51|23.51|21.51|23.26|21.26|0
1748852400000|2025-06-02 08:20:00|23.49|21.49|23.18|21.18|23.5|21.5|23.12|21.12|0
1748852700000|2025-06-02 08:25:00|23.19|21.19|23.08|21.08|23.29|21.29|23.02|21.02|0
1748853000000|2025-06-02 08:30:00|23.07|21.07|23.1|21.1|23.13|21.13|22.96|20.96|0
1748853300000|2025-06-02 08:35:00|23.11|21.11|23.11|21.11|23.16|21.16|23|21|0
1748853600000|2025-06-02 08:40:00|23.09|21.09|23.19|21.19|23.25|21.25|23.07|21.07|0
1748853900000|2025-06-02 08:45:00|23.17|21.17|23.24|21.24|23.24|21.24|23.09|21.09|0
1748854200000|2025-06-02 08:50:00|23.25|21.25|23.28|21.28|23.32|21.32|23.2|21.2|0
1748854500000|2025-06-02 08:55:00|23.26|21.26|23.28|21.28|23.32|21.32|23.17|21.17|0
1748854800000|2025-06-02 09:00:00|23.27|21.27|23.35|21.35|23.45|21.45|23.23|21.23|0
1748855100000|2025-06-02 09:05:00|23.34|21.34|23.48|21.48|23.48|21.48|23.24|21.24|0
1748855400000|2025-06-02 09:10:00|23.49|21.49|23.56|21.56|23.65|21.65|23.49|21.49|0
1748855700000|2025-06-02 09:15:00|23.59|21.59|23.6|21.6|23.65|21.65|23.51|21.51|0
1748856000000|2025-06-02 09:20:00|23.58|21.58|23.4|21.4|23.64|21.64|23.38|21.38|0
1748856300000|2025-06-02 09:25:00|23.41|21.41|23.51|21.51|23.59|21.59|23.4|21.4|0
1748856600000|2025-06-02 09:30:00|23.52|21.52|23.53|21.53|23.56|21.56|23.44|21.44|0
1748856900000|2025-06-02 09:35:00|23.52|21.52|23.57|21.57|23.59|21.59|23.45|21.45|0
1748857200000|2025-06-02 09:40:00|23.55|21.55|23.61|21.61|23.66|21.66|23.46|21.46|0
1748857500000|2025-06-02 09:45:00|23.63|21.63|23.72|21.72|23.87|21.87|23.62|21.62|0
1748857800000|2025-06-02 09:50:00|23.75|21.75|23.73|21.73|23.86|21.86|23.64|21.64|0
1748858100000|2025-06-02 09:55:00|23.72|21.72|23.54|21.54|23.81|21.81|23.53|21.53|0
1748858400000|2025-06-02 10:00:00|23.53|21.53|23.56|21.56|23.6|21.6|23.48|21.48|0
1748858700000|2025-06-02 10:05:00|23.58|21.58|23.38|21.38|23.59|21.59|23.35|21.35|0
1748859000000|2025-06-02 10:10:00|23.35|21.35|23.28|21.28|23.45|21.45|23.27|21.27|0
1748859300000|2025-06-02 10:15:00|23.29|21.29|23.38|21.38|23.49|21.49|23.29|21.29|0
1748859600000|2025-06-02 10:20:00|23.37|21.37|23.56|21.56|23.58|21.58|23.37|21.37|0
1748859900000|2025-06-02 10:25:00|23.53|21.53|23.48|21.48|23.56|21.56|23.45|21.45|0
1748860200000|2025-06-02 10:30:00|23.5|21.5|23.49|21.49|23.56|21.56|23.45|21.45|0
1748860500000|2025-06-02 10:35:00|23.48|21.48|23.43|21.43|23.55|21.55|23.38|21.38|0
1748860800000|2025-06-02 10:40:00|23.42|21.42|23.45|21.45|23.45|21.45|23.31|21.31|0
1748861100000|2025-06-02 10:45:00|23.46|21.46|23.4|21.4|23.48|21.48|23.31|21.31|0
1748861400000|2025-06-02 10:50:00|23.39|21.39|23.33|21.33|23.41|21.41|23.3|21.3|0
1748861700000|2025-06-02 10:55:00|23.36|21.36|23.34|21.34|23.41|21.41|23.29|21.29|0
1748862000000|2025-06-02 11:00:00|23.32|21.32|23.27|21.27|23.45|21.45|23.27|21.27|0
1748862300000|2025-06-02 11:05:00|23.28|21.28|23.24|21.24|23.31|21.31|23.22|21.22|0
1748862600000|2025-06-02 11:10:00|23.21|21.21|22.94|20.94|23.26|21.26|22.87|20.87|0
1748862900000|2025-06-02 11:15:00|22.95|20.95|22.96|20.96|23.04|21.04|22.92|20.92|0
1748863200000|2025-06-02 11:20:00|22.94|20.94|22.99|20.99|23|21|22.9|20.9|0
1748863500000|2025-06-02 11:25:00|23|21|22.97|20.97|23.02|21.02|22.9|20.9|0
1748863800000|2025-06-02 11:30:00|22.99|20.99|22.82|20.82|23.03|21.03|22.78|20.78|0
1748864100000|2025-06-02 11:35:00|22.83|20.83|22.87|20.87|22.91|20.91|22.72|20.72|0
1748864400000|2025-06-02 11:40:00|22.89|20.89|23.01|21.01|23.01|21.01|22.81|20.81|0
1748864700000|2025-06-02 11:45:00|23.02|21.02|22.95|20.95|23.03|21.03|22.92|20.92|0
1748865000000|2025-06-02 11:50:00|22.96|20.96|22.94|20.94|23|21|22.92|20.92|0
1748865300000|2025-06-02 11:55:00|22.93|20.93|23.06|21.06|23.08|21.08|22.92|20.92|0
1748865600000|2025-06-02 12:00:00|23.05|21.05|22.95|20.95|23.12|21.12|22.94|20.94|0
1748865900000|2025-06-02 12:05:00|22.96|20.96|22.92|20.92|23.04|21.04|22.87|20.87|0
1748866200000|2025-06-02 12:10:00|22.93|20.93|22.83|20.83|22.94|20.94|22.82|20.82|0
1748866500000|2025-06-02 12:15:00|22.86|20.86|22.88|20.88|22.91|20.91|22.81|20.81|0
1748866800000|2025-06-02 12:20:00|22.87|20.87|23.12|21.12|23.13|21.13|22.86|20.86|0
1748867100000|2025-06-02 12:25:00|23.13|21.13|23.13|21.13|23.17|21.17|23.07|21.07|0
1748867400000|2025-06-02 12:30:00|23.11|21.11|22.96|20.96|25.03|23.03|22.92|20.92|0
1748867700000|2025-06-02 12:35:00|22.95|20.95|23|21|23.09|21.09|22.95|20.95|0
1748868000000|2025-06-02 12:40:00|23.01|21.01|22.64|20.64|23.02|21.02|22.63|20.63|0
1748868300000|2025-06-02 12:45:00|22.65|20.65|22.74|20.74|22.8|20.8|22.61|20.61|0
1748868600000|2025-06-02 12:50:00|22.75|20.75|22.97|20.97|22.98|20.98|22.75|20.75|0
1748868900000|2025-06-02 12:55:00|22.96|20.96|22.8|20.8|23.02|21.02|22.77|20.77|0
1748869200000|2025-06-02 13:00:00|22.81|20.81|22.81|20.81|22.86|20.86|22.68|20.68|0
1748869500000|2025-06-02 13:05:00|22.82|20.82|22.94|20.94|23.07|21.07|22.82|20.82|0
1748869800000|2025-06-02 13:10:00|22.92|20.92|22.86|20.86|22.95|20.95|22.81|20.81|0
1748870100000|2025-06-02 13:15:00|22.87|20.87|22.85|20.85|22.9|20.9|22.81|20.81|0
1748870400000|2025-06-02 13:20:00|22.86|20.86|23.17|20.57|23.17|20.88|22.79|20.57|0
1748870700000|2025-06-02 13:25:00|23.18|20.58|23.04|20.44|23.21|20.61|22.93|20.33|0
1748871000000|2025-06-02 13:30:00|22.48|20.48|21.69|19.69|22.48|20.48|21.61|19.61|0
1748871300000|2025-06-02 13:35:00|21.7|19.7|21.63|19.63|21.87|19.87|21.53|19.53|0
1748871600000|2025-06-02 13:40:00|21.66|19.66|21.74|19.74|22.02|20.02|21.63|19.63|0
1748871900000|2025-06-02 13:45:00|21.73|19.73|22.08|20.08|22.14|20.14|21.69|19.69|0
1748872200000|2025-06-02 13:50:00|22.14|20.14|22.89|20.89|23.12|21.12|22.13|20.13|0
1748872500000|2025-06-02 13:55:00|22.87|20.87|22.98|20.98|23.04|21.04|22.56|20.56|0
1748872800000|2025-06-02 14:00:00|23.2|21.2|23.37|21.37|23.89|21.89|22.79|20.79|0
1748873100000|2025-06-02 14:05:00|23.39|21.39|22.75|20.75|23.44|21.44|22.57|20.57|0
1748873400000|2025-06-02 14:10:00|22.78|20.78|22.62|20.62|23|21|22.5|20.5|0
1748873700000|2025-06-02 14:15:00|22.6|20.6|22.5|20.5|22.72|20.72|22.25|20.25|0
1748874000000|2025-06-02 14:20:00|22.52|20.52|21.98|19.98|22.61|20.61|21.83|19.83|0
1748874300000|2025-06-02 14:25:00|21.95|19.95|21.64|19.64|22.07|20.07|21.61|19.61|0
1748874600000|2025-06-02 14:30:00|21.66|19.66|21.35|19.35|21.75|19.75|21.3|19.3|0
1748874900000|2025-06-02 14:35:00|21.3|19.3|21.83|19.83|21.9|19.9|21.29|19.29|0
1748875200000|2025-06-02 14:40:00|21.82|19.82|21.79|19.79|21.88|19.88|21.61|19.61|0
1748875500000|2025-06-02 14:45:00|21.8|19.8|21.59|19.59|21.83|19.83|21.51|19.51|0
1748875800000|2025-06-02 14:50:00|21.6|19.6|21.54|19.54|21.69|19.69|21.39|19.39|0
1748876100000|2025-06-02 14:55:00|21.56|19.56|21.27|19.27|21.61|19.61|21.21|19.21|0
1748876400000|2025-06-02 15:00:00|21.29|19.29|21.46|19.46|21.6|19.6|21.18|19.18|0
1748876700000|2025-06-02 15:05:00|21.48|19.48|21.63|19.63|21.7|19.7|21.35|19.35|0
1748877000000|2025-06-02 15:10:00|21.64|19.64|21.44|19.44|21.77|19.77|21.31|19.31|0
1748877300000|2025-06-02 15:15:00|21.42|19.42|21.61|19.61|21.66|19.66|21.4|19.4|0
1748877600000|2025-06-02 15:20:00|21.6|19.6|21.62|19.62|21.69|19.69|21.5|19.5|0
1748877900000|2025-06-02 15:25:00|21.64|19.64|21.94|19.94|22.03|20.03|21.56|19.56|0
1748878200000|2025-06-02 15:30:00|21.93|19.93|22.02|20.02|22.09|20.09|21.77|19.77|0
1748878500000|2025-06-02 15:35:00|22.03|20.03|21.93|19.93|22.11|20.11|21.86|19.86|0
1748878800000|2025-06-02 15:40:00|21.92|19.92|21.61|19.61|21.98|19.98|21.58|19.58|0
1748879100000|2025-06-02 15:45:00|21.62|19.62|21.46|19.46|21.74|19.74|21.46|19.46|0
1748879400000|2025-06-02 15:50:00|21.48|19.48|21.32|19.32|21.55|19.55|21.22|19.22|0
1748879700000|2025-06-02 15:55:00|21.31|19.31|21.37|19.37|21.5|19.5|21.25|19.25|0
1748880000000|2025-06-02 16:00:00|21.35|19.35|21.55|19.55|21.67|19.67|21.32|19.32|0
1748880300000|2025-06-02 16:05:00|21.56|19.56|21.5|19.5|21.67|19.67|21.47|19.47|0
1748880600000|2025-06-02 16:10:00|21.51|19.51|21.48|19.48|21.58|19.58|21.44|19.44|0
1748880900000|2025-06-02 16:15:00|21.49|19.49|21.52|19.52|21.72|19.72|21.48|19.48|0
1748881200000|2025-06-02 16:20:00|21.54|19.54|21.52|19.52|21.59|19.59|21.46|19.46|0
1748881500000|2025-06-02 16:25:00|21.51|19.51|21.65|19.65|21.85|19.85|21.51|19.51|0
1748881800000|2025-06-02 16:30:00|21.66|19.66|21.5|19.5|21.71|19.71|21.5|19.5|0
1748882100000|2025-06-02 16:35:00|21.49|19.49|21.43|19.43|21.57|19.57|21.33|19.33|0
1748882400000|2025-06-02 16:40:00|21.41|19.41|21.59|19.59|21.65|19.65|21.39|19.39|0
1748882700000|2025-06-02 16:45:00|21.6|19.6|21.55|19.55|21.63|19.63|21.43|19.43|0
1748883000000|2025-06-02 16:50:00|21.56|19.56|21.18|19.18|21.61|19.61|21.18|19.18|0
1748883300000|2025-06-02 16:55:00|21.19|19.19|21.27|19.27|21.31|19.31|21.17|19.17|0
1748883600000|2025-06-02 17:00:00|21.24|19.24|21.17|19.17|21.3|19.3|21.01|19.01|0
1748883900000|2025-06-02 17:05:00|21.16|19.16|21.05|19.05|21.24|19.24|21.05|19.05|0
1748884200000|2025-06-02 17:10:00|21.06|19.06|21.32|19.32|21.32|19.32|21.04|19.04|0
1748884500000|2025-06-02 17:15:00|21.3|19.3|21.22|19.22|21.32|19.32|21.16|19.16|0
1748884800000|2025-06-02 17:20:00|21.24|19.24|21.3|19.3|21.46|19.46|21.19|19.19|0
1748885100000|2025-06-02 17:25:00|21.31|19.31|21.41|19.41|21.51|19.51|21.21|19.21|0
1748885400000|2025-06-02 17:30:00|21.42|19.42|21.32|19.32|21.43|19.43|21.23|19.23|0
1748885700000|2025-06-02 17:35:00|21.31|19.31|21.28|19.28|21.4|19.4|21.22|19.22|0
1748886000000|2025-06-02 17:40:00|21.29|19.29|21.31|19.31|21.35|19.35|21.22|19.22|0
1748886300000|2025-06-02 17:45:00|21.32|19.32|21.38|19.38|21.4|19.4|21.28|19.28|0
1748886600000|2025-06-02 17:50:00|21.39|19.39|21.38|19.38|21.5|19.5|21.35|19.35|0
1748886900000|2025-06-02 17:55:00|21.39|19.39|21.22|19.22|21.4|19.4|21.18|19.18|0
1748887200000|2025-06-02 18:00:00|21.25|19.25|21.25|19.25|21.29|19.29|21.02|19.02|0
1748887500000|2025-06-02 18:05:00|21.24|19.24|21.24|19.24|21.36|19.36|21.08|19.08|0
1748887800000|2025-06-02 18:10:00|21.23|19.23|21.07|19.07|21.34|19.34|20.98|18.98|0
1748888100000|2025-06-02 18:15:00|21.06|19.06|20.72|18.72|21.07|19.07|20.63|18.63|0
1748888400000|2025-06-02 18:20:00|20.74|18.74|20.51|18.51|20.76|18.76|20.43|18.43|0
1748888700000|2025-06-02 18:25:00|20.5|18.5|20.46|18.46|20.57|18.57|20.44|18.44|0
1748889000000|2025-06-02 18:30:00|20.47|18.47|20.5|18.5|20.5|18.5|20.42|18.42|0
1748889300000|2025-06-02 18:35:00|20.49|18.49|20.45|18.45|20.56|18.56|20.4|18.4|0
1748889600000|2025-06-02 18:40:00|20.46|18.46|20.42|18.42|20.55|18.55|20.34|18.34|0
1748889900000|2025-06-02 18:45:00|20.38|18.38|20.42|18.42|20.43|18.43|20.35|18.35|0
1748890200000|2025-06-02 18:50:00|20.43|18.43|20.34|18.34|20.45|18.45|20.33|18.33|0
1748890500000|2025-06-02 18:55:00|20.35|18.35|20.16|18.16|20.36|18.36|20.12|18.12|0
1748890800000|2025-06-02 19:00:00|20.17|18.17|20.12|18.12|20.19|18.19|20.09|18.09|0
1748891100000|2025-06-02 19:05:00|20.11|18.11|20.15|18.15|20.24|18.24|20.07|18.07|0
1748891400000|2025-06-02 19:10:00|20.13|18.13|20.19|18.19|20.21|18.21|20.1|18.1|0
1748891700000|2025-06-02 19:15:00|20.2|18.2|20.21|18.21|20.29|18.29|20.17|18.17|0
1748892000000|2025-06-02 19:20:00|20.24|18.24|19.93|17.93|20.28|18.28|19.89|17.89|0
1748892300000|2025-06-02 19:25:00|19.99|17.99|20.02|18.02|20.08|18.08|19.94|17.94|0
1748892600000|2025-06-02 19:30:00|20.05|18.05|20.14|18.14|20.16|18.16|20.02|18.02|0
1748892900000|2025-06-02 19:35:00|20.13|18.13|20.13|18.13|20.23|18.23|20.06|18.06|0
1748893200000|2025-06-02 19:40:00|20.14|18.14|20.13|18.13|20.26|18.26|20.11|18.11|0
1748893500000|2025-06-02 19:45:00|20.14|18.14|20.17|18.17|20.21|18.21|20.09|18.09|0
1748893800000|2025-06-02 19:50:00|20.19|18.19|20.17|18.17|20.31|18.31|20.02|18.02|0
1748894100000|2025-06-02 19:55:00|20.18|18.18|19.9|17.9|20.23|18.23|19.85|17.85|0
1748894400000|2025-06-02 20:00:00|19.88|17.88|19.87|17.87|20.02|18.02|19.76|17.76|0
1748894700000|2025-06-02 20:05:00|19.84|17.84|19.86|17.86|19.93|17.93|19.81|17.81|0
1748895000000|2025-06-02 20:10:00|19.85|17.85|19.84|17.84|19.88|17.88|19.81|17.81|0
1748895300000|2025-06-02 20:15:00|19.83|17.83|19.71|17.71|19.85|17.85|19.67|17.67|0
1748895600000|2025-06-02 20:20:00|19.7|17.7|19.76|17.76|19.78|17.78|19.7|17.7|0
1748895900000|2025-06-02 20:25:00|19.77|17.77|19.8|17.8|19.83|17.83|19.75|17.75|0
1748896200000|2025-06-02 20:30:00|19.81|17.81|19.91|17.91|19.95|17.95|19.81|17.81|0
1748896500000|2025-06-02 20:35:00|19.92|17.92|19.95|17.95|19.97|17.97|19.89|17.89|0
1748896800000|2025-06-02 20:40:00|19.96|17.96|19.9|17.9|19.96|17.96|19.88|17.88|0
1748897100000|2025-06-02 20:45:00|19.92|17.92|19.94|17.94|19.97|17.97|19.88|17.88|0
1748897400000|2025-06-02 20:50:00|19.97|17.97|19.98|17.98|19.98|17.98|19.87|17.87|0
1748897700000|2025-06-02 20:55:00|20.28|17.68|20.23|17.63|20.3|17.7|20.21|17.61|0
1748898000000|2025-06-02 21:00:00|20.24|17.64|20.23|17.63|20.25|17.65|20.22|17.62|0
1748898300000|2025-06-02 21:05:00|20.22|17.62|20.21|17.61|20.23|17.63|20.21|17.61|0
1748898600000|2025-06-02 21:10:00|20.22|17.62|20.22|17.62|20.22|17.62|20.21|17.61|0
1748898900000|2025-06-02 21:15:00|20.19|17.59|20.19|17.59|20.21|17.61|20.19|17.59|0
1748899200000|2025-06-02 21:20:00|20.2|17.6|20.19|17.59|20.2|17.6|20.18|17.58|0
1748899800000|2025-06-02 21:30:00|20.18|17.58|20.16|17.56|20.19|17.59|20.16|17.56|0
1748900100000|2025-06-02 21:35:00|20.15|17.55|20.16|17.56|20.16|17.56|20.1|17.5|0
1748900400000|2025-06-02 21:40:00|20.17|17.57|20.16|17.56|20.17|17.57|20.16|17.56|0
1748900700000|2025-06-02 21:45:00|20.17|17.57|20.17|17.57|20.17|17.57|20.16|17.56|0
1748901000000|2025-06-02 21:50:00|20.18|17.58|20.15|17.55|20.18|17.58|20.15|17.55|0
1748901300000|2025-06-02 21:55:00|20.17|17.57|20.19|17.59|20.19|17.59|20.16|17.56|0
1748901600000|2025-06-02 22:00:00|20.26|17.66|20.38|17.78|20.38|17.78|20.23|17.63|0
1748901900000|2025-06-02 22:05:00|20.39|17.79|20.38|17.78|20.39|17.79|20.34|17.74|0
1748902200000|2025-06-02 22:10:00|20.37|17.77|20.41|17.81|20.43|17.83|20.37|17.77|0
1748902500000|2025-06-02 22:15:00|20.4|17.8|20.35|17.75|20.43|17.83|20.35|17.75|0
1748902800000|2025-06-02 22:20:00|20.34|17.74|20.42|17.82|20.43|17.83|20.34|17.74|0
1748903100000|2025-06-02 22:25:00|20.43|17.83|20.49|17.89|20.53|17.93|20.37|17.77|0
1748903400000|2025-06-02 22:30:00|20.48|17.88|20.48|17.88|20.5|17.9|20.44|17.84|0
1748903700000|2025-06-02 22:35:00|20.47|17.87|20.48|17.88|20.49|17.89|20.44|17.84|0
1748904000000|2025-06-02 22:40:00|20.47|17.87|20.47|17.87|20.49|17.89|20.43|17.83|0
1748904300000|2025-06-02 22:45:00|20.46|17.86|20.46|17.86|20.49|17.89|20.44|17.84|0
1748904600000|2025-06-02 22:50:00|20.45|17.85|20.47|17.87|20.48|17.88|20.45|17.85|0
1748904900000|2025-06-02 22:55:00|20.48|17.88|20.5|17.9|20.51|17.91|20.47|17.87|0
1748905200000|2025-06-02 23:00:00|20.56|17.96|20.45|17.85|20.56|17.96|20.44|17.84|0
1748905500000|2025-06-02 23:05:00|20.46|17.86|20.45|17.85|20.54|17.94|20.44|17.84|0
1748905800000|2025-06-02 23:10:00|20.44|17.84|20.48|17.88|20.5|17.9|20.39|17.79|0
1748906100000|2025-06-02 23:15:00|20.49|17.89|20.54|17.94|20.59|17.99|20.48|17.88|0
1748906400000|2025-06-02 23:20:00|20.55|17.95|20.54|17.94|20.56|17.96|20.51|17.91|0
1748906700000|2025-06-02 23:25:00|20.53|17.93|20.29|17.69|20.97|18.37|20.29|17.69|0
1748907000000|2025-06-02 23:30:00|20.28|17.68|20.55|17.95|20.56|17.96|20.28|17.68|0
1748907300000|2025-06-02 23:35:00|20.54|17.94|20.65|18.05|20.68|18.08|20.52|17.92|0
1748907600000|2025-06-02 23:40:00|20.66|18.06|20.56|17.96|20.68|18.08|20.53|17.93|0
1748907900000|2025-06-02 23:45:00|20.55|17.95|20.64|18.04|20.67|18.07|20.53|17.93|0
1748908200000|2025-06-02 23:50:00|20.65|18.05|20.78|18.18|20.78|18.18|20.64|18.04|0
1748908500000|2025-06-02 23:55:00|20.77|18.17|20.78|18.18|20.82|18.22|20.77|18.17|0
1748908800000|2025-06-03 00:00:00|20.79|18.19|20.74|18.14|20.83|18.23|20.73|18.13|0
1748909100000|2025-06-03 00:05:00|20.73|18.13|20.81|18.21|20.82|18.22|20.73|18.13|0
1748909400000|2025-06-03 00:10:00|20.82|18.22|20.79|18.19|20.85|18.25|20.76|18.16|0
1748909700000|2025-06-03 00:15:00|20.8|18.2|20.59|18.59|20.81|18.61|20.49|18.19|0
1748910000000|2025-06-03 00:20:00|20.6|18.6|20.59|18.59|20.62|18.62|20.56|18.56|0
1748910300000|2025-06-03 00:25:00|20.6|18.6|20.81|18.81|20.81|18.81|20.58|18.58|0
1748910600000|2025-06-03 00:30:00|20.79|18.79|20.65|18.65|20.82|18.82|20.65|18.65|0
1748910900000|2025-06-03 00:35:00|20.66|18.66|20.72|18.72|20.72|18.72|20.58|18.58|0
1748911200000|2025-06-03 00:40:00|20.65|18.65|20.59|18.59|20.66|18.66|20.59|18.59|0
1748911500000|2025-06-03 00:45:00|20.6|18.6|20.59|18.59|20.62|18.62|20.56|18.56|0
1748911800000|2025-06-03 00:50:00|20.58|18.58|20.7|18.7|20.73|18.73|20.58|18.58|0
1748912100000|2025-06-03 00:55:00|20.69|18.69|20.68|18.68|20.72|18.72|20.66|18.66|0
1748912400000|2025-06-03 01:00:00|20.7|18.7|20.72|18.72|20.73|18.73|20.66|18.66|0
1748912700000|2025-06-03 01:05:00|20.71|18.71|20.65|18.65|20.77|18.77|20.62|18.62|0
1748913000000|2025-06-03 01:10:00|20.64|18.64|20.64|18.64|20.7|18.7|20.61|18.61|0
1748913300000|2025-06-03 01:15:00|20.88|18.88|20.64|18.64|20.88|18.88|20.63|18.63|0
1748913600000|2025-06-03 01:20:00|20.63|18.63|20.7|18.7|20.71|18.71|20.57|18.57|0
1748913900000|2025-06-03 01:25:00|20.69|18.69|20.59|18.59|20.71|18.71|20.58|18.58|0
1748914200000|2025-06-03 01:30:00|20.58|18.58|20.71|18.71|20.73|18.73|20.57|18.57|0
1748914500000|2025-06-03 01:35:00|20.7|18.7|20.68|18.68|20.72|18.72|20.67|18.67|0
1748914800000|2025-06-03 01:40:00|20.67|18.67|20.57|18.57|20.82|18.82|20.57|18.57|0
1748915100000|2025-06-03 01:45:00|20.58|18.58|20.7|18.7|20.87|18.87|20.58|18.58|0
1748915400000|2025-06-03 01:50:00|20.71|18.71|20.64|18.64|20.91|18.91|20.64|18.64|0
1748915700000|2025-06-03 01:55:00|20.65|18.65|20.65|18.65|20.69|18.69|20.64|18.64|0
1748916000000|2025-06-03 02:00:00|20.66|18.66|20.73|18.73|20.73|18.73|20.62|18.62|0
1748916300000|2025-06-03 02:05:00|20.72|18.72|20.72|18.72|20.73|18.73|20.68|18.68|0
1748916600000|2025-06-03 02:10:00|20.7|18.7|20.82|18.82|20.83|18.83|20.69|18.69|0
1748916900000|2025-06-03 02:15:00|20.79|18.79|20.94|18.94|21|19|20.78|18.78|0
1748917200000|2025-06-03 02:20:00|20.95|18.95|21|19|21.01|19.01|20.93|18.93|0
1748917500000|2025-06-03 02:25:00|21.01|19.01|21.12|19.12|21.16|19.16|21|19|0
1748917800000|2025-06-03 02:30:00|21.13|19.13|21.06|19.06|21.24|19.24|21.02|19.02|0
1748918100000|2025-06-03 02:35:00|21.05|19.05|20.93|18.93|21.05|19.05|20.9|18.9|0
1748918400000|2025-06-03 02:40:00|20.95|18.95|20.93|18.93|20.96|18.96|20.91|18.91|0
1748918700000|2025-06-03 02:45:00|20.92|18.92|20.96|18.96|21.1|19.1|20.92|18.92|0
1748919000000|2025-06-03 02:50:00|20.94|18.94|20.94|18.94|20.95|18.95|20.9|18.9|0
1748919300000|2025-06-03 02:55:00|20.96|18.96|20.99|18.99|21.01|19.01|20.93|18.93|0
1748919600000|2025-06-03 03:00:00|21|19|20.95|18.95|21|19|20.94|18.94|0
1748919900000|2025-06-03 03:05:00|21.09|19.09|20.99|18.99|21.09|19.09|20.97|18.97|0
1748920200000|2025-06-03 03:10:00|20.98|18.98|21|19|21.02|19.02|20.93|18.93|0
1748920500000|2025-06-03 03:15:00|20.99|18.99|20.99|18.99|21.01|19.01|20.96|18.96|0
1748920800000|2025-06-03 03:20:00|20.98|18.98|21.11|19.11|21.11|19.11|20.98|18.98|0
1748921100000|2025-06-03 03:25:00|21.13|19.13|21.19|19.19|21.21|19.21|21.09|19.09|0
1748921400000|2025-06-03 03:30:00|21.2|19.2|21.07|19.07|21.2|19.2|21.07|19.07|0
1748921700000|2025-06-03 03:35:00|21.06|19.06|20.99|18.99|21.09|19.09|20.92|18.92|0
1748922000000|2025-06-03 03:40:00|21.01|19.01|20.94|18.94|21.01|19.01|20.91|18.91|0
1748922300000|2025-06-03 03:45:00|20.93|18.93|20.94|18.94|20.96|18.96|20.91|18.91|0
1748922600000|2025-06-03 03:50:00|20.93|18.93|21.05|19.05|21.06|19.06|20.93|18.93|0
1748922900000|2025-06-03 03:55:00|21.04|19.04|21.04|19.04|21.15|19.15|21.03|19.03|0
1748923200000|2025-06-03 04:00:00|21.05|19.05|21.05|19.05|21.14|19.14|21.02|19.02|0
1748923500000|2025-06-03 04:05:00|21.04|19.04|21.04|19.04|21.06|19.06|21.04|19.04|0
1748923800000|2025-06-03 04:10:00|21.05|19.05|21.03|19.03|21.06|19.06|21.02|19.02|0
1748924100000|2025-06-03 04:15:00|21.04|19.04|21.04|19.04|21.1|19.1|21.01|19.01|0
1748924400000|2025-06-03 04:20:00|21.02|19.02|21.05|19.05|21.05|19.05|21.02|19.02|0
1748924700000|2025-06-03 04:25:00|21.07|19.07|21.11|19.11|21.12|19.12|21.06|19.06|0
1748925000000|2025-06-03 04:30:00|21.1|19.1|21.08|19.08|21.11|19.11|21.07|19.07|0
1748925300000|2025-06-03 04:35:00|21.07|19.07|21.09|19.09|21.1|19.1|21.06|19.06|0
1748925600000|2025-06-03 04:40:00|21.1|19.1|21.17|19.17|21.19|19.19|21.07|19.07|0
1748925900000|2025-06-03 04:45:00|21.16|19.16|21.08|19.08|21.18|19.18|21.06|19.06|0
1748926200000|2025-06-03 04:50:00|21.09|19.09|21.19|19.19|21.19|19.19|21.06|19.06|0
1748926500000|2025-06-03 04:55:00|21.18|19.18|21.12|19.12|21.2|19.2|21.11|19.11|0
1748926800000|2025-06-03 05:00:00|21.09|19.09|20.99|18.99|21.14|19.14|20.97|18.97|0
1748927100000|2025-06-03 05:05:00|20.98|18.98|20.98|18.98|21|19|20.95|18.95|0
1748927400000|2025-06-03 05:10:00|20.99|18.99|21.03|19.03|21.04|19.04|20.97|18.97|0
1748927700000|2025-06-03 05:15:00|21.04|19.04|21.04|19.04|21.05|19.05|20.96|18.96|0
1748928000000|2025-06-03 05:20:00|21.03|19.03|21.08|19.08|21.09|19.09|21.01|19.01|0
1748928300000|2025-06-03 05:25:00|21.09|19.09|21.13|19.13|21.21|19.21|21.09|19.09|0
1748928600000|2025-06-03 05:30:00|21.14|19.14|21.14|19.14|21.17|19.17|21.06|19.06|0
1748928900000|2025-06-03 05:35:00|21.13|19.13|21.13|19.13|21.15|19.15|21.08|19.08|0
1748929200000|2025-06-03 05:40:00|21.14|19.14|21.28|19.28|21.31|19.31|21.1|19.1|0
1748929500000|2025-06-03 05:45:00|21.29|19.29|21.22|19.22|21.29|19.29|21.19|19.19|0
1748929800000|2025-06-03 05:50:00|21.24|19.24|21.23|19.23|21.24|19.24|21.19|19.19|0
1748930100000|2025-06-03 05:55:00|21.22|19.22|21.16|19.16|21.27|19.27|21.15|19.15|0
1748930400000|2025-06-03 06:00:00|21.17|19.17|21.18|19.18|21.22|19.22|21.1|19.1|0
1748930700000|2025-06-03 06:05:00|21.19|19.19|21.33|19.33|21.37|19.37|21.15|19.15|0
1748931000000|2025-06-03 06:10:00|21.34|19.34|21.37|19.37|21.46|19.46|21.29|19.29|0
1748931300000|2025-06-03 06:15:00|21.36|19.36|21.38|19.38|21.4|19.4|21.36|19.36|0
1748931600000|2025-06-03 06:20:00|21.39|19.39|21.33|19.33|21.45|19.45|21.26|19.26|0
1748931900000|2025-06-03 06:25:00|21.34|19.34|21.29|19.29|21.36|19.36|21.21|19.21|0
1748932200000|2025-06-03 06:30:00|21.3|19.3|21.24|19.24|21.32|19.32|21.21|19.21|0
1748932500000|2025-06-03 06:35:00|21.21|19.21|21.22|19.22|21.24|19.24|21.18|19.18|0
1748932800000|2025-06-03 06:40:00|21.21|19.21|21.24|19.24|21.27|19.27|21.16|19.16|0
1748933100000|2025-06-03 06:45:00|21.23|19.23|21.08|19.08|21.23|19.23|21.04|19.04|0
1748933400000|2025-06-03 06:50:00|21.07|19.07|21.07|19.07|21.11|19.11|21.03|19.03|0
1748933700000|2025-06-03 06:55:00|21.08|19.08|21.1|19.1|21.14|19.14|21.07|19.07|0
1748934000000|2025-06-03 07:00:00|21.09|19.09|21.09|19.09|21.21|19.21|21.03|19.03|0
1748934300000|2025-06-03 07:05:00|21.08|19.08|21.05|19.05|21.09|19.09|21.01|19.01|0
1748934600000|2025-06-03 07:10:00|21.06|19.06|21.07|19.07|21.1|19.1|21.02|19.02|0
1748934900000|2025-06-03 07:15:00|21.06|19.06|21.43|19.43|21.43|19.43|21.03|19.03|0
1748935200000|2025-06-03 07:20:00|21.44|19.44|21.63|19.63|21.86|19.86|21.4|19.4|0
1748935500000|2025-06-03 07:25:00|21.65|19.65|21.77|19.77|21.89|19.89|21.65|19.65|0
1748935800000|2025-06-03 07:30:00|21.76|19.76|21.36|19.36|21.76|19.76|21.29|19.29|0
1748936100000|2025-06-03 07:35:00|21.35|19.35|21.39|19.39|21.53|19.53|21.35|19.35|0
1748936400000|2025-06-03 07:40:00|21.42|19.42|21.63|19.63|21.66|19.66|21.35|19.35|0
1748936700000|2025-06-03 07:45:00|21.64|19.64|21.6|19.6|21.67|19.67|21.53|19.53|0
1748937000000|2025-06-03 07:50:00|21.61|19.61|21.57|19.57|21.68|19.68|21.57|19.57|0
1748937300000|2025-06-03 07:55:00|21.56|19.56|21.57|19.57|21.62|19.62|21.49|19.49|0
1748937600000|2025-06-03 08:00:00|21.56|19.56|21.53|19.53|21.59|19.59|21.47|19.47|0
1748937900000|2025-06-03 08:05:00|21.49|19.49|21.53|19.53|21.61|19.61|21.47|19.47|0
1748938200000|2025-06-03 08:10:00|21.54|19.54|21.67|19.67|21.74|19.74|21.5|19.5|0
1748938500000|2025-06-03 08:15:00|21.66|19.66|21.78|19.78|21.87|19.87|21.61|19.61|0
1748938800000|2025-06-03 08:20:00|21.76|19.76|21.66|19.66|21.85|19.85|21.62|19.62|0
1748939100000|2025-06-03 08:25:00|21.67|19.67|21.72|19.72|21.77|19.77|21.66|19.66|0
1748939400000|2025-06-03 08:30:00|21.71|19.71|21.65|19.65|21.74|19.74|21.59|19.59|0
1748939700000|2025-06-03 08:35:00|21.63|19.63|21.34|19.34|21.63|19.63|21.33|19.33|0
1748940000000|2025-06-03 08:40:00|21.33|19.33|21.4|19.4|21.45|19.45|21.32|19.32|0
1748940300000|2025-06-03 08:45:00|21.39|19.39|21.38|19.38|21.43|19.43|21.34|19.34|0
1748940600000|2025-06-03 08:50:00|21.39|19.39|21.34|19.34|21.41|19.41|21.32|19.32|0
1748940900000|2025-06-03 08:55:00|21.35|19.35|21.33|19.33|21.35|19.35|21.31|19.31|0
1748941200000|2025-06-03 09:00:00|21.34|19.34|21.33|19.33|21.38|19.38|21.3|19.3|0
1748941500000|2025-06-03 09:05:00|21.35|19.35|21.32|19.32|21.36|19.36|21.31|19.31|0
1748941800000|2025-06-03 09:10:00|21.34|19.34|21.26|19.26|21.35|19.35|21.23|19.23|0
1748942100000|2025-06-03 09:15:00|21.24|19.24|21.31|19.31|21.31|19.31|21.2|19.2|0
1748942400000|2025-06-03 09:20:00|21.3|19.3|21.21|19.21|21.41|19.41|21.2|19.2|0
1748942700000|2025-06-03 09:25:00|21.22|19.22|21.28|19.28|21.29|19.29|21.17|19.17|0
1748943000000|2025-06-03 09:30:00|21.29|19.29|21.26|19.26|21.35|19.35|21.24|19.24|0
1748943300000|2025-06-03 09:35:00|21.25|19.25|21.08|19.08|21.29|19.29|21.06|19.06|0
1748943600000|2025-06-03 09:40:00|21.07|19.07|21.1|19.1|21.13|19.13|21.06|19.06|0
1748943900000|2025-06-03 09:45:00|21.09|19.09|21.03|19.03|21.3|19.3|21.03|19.03|0
1748944200000|2025-06-03 09:50:00|21.02|19.02|21.03|19.03|21.06|19.06|20.97|18.97|0
1748944500000|2025-06-03 09:55:00|21.02|19.02|21.09|19.09|21.13|19.13|21.02|19.02|0
1748944800000|2025-06-03 10:00:00|21.08|19.08|21.11|19.11|21.13|19.13|21.02|19.02|0
1748945100000|2025-06-03 10:05:00|21.12|19.12|21.18|19.18|21.2|19.2|21.04|19.04|0
1748945400000|2025-06-03 10:10:00|21.17|19.17|21.17|19.17|21.25|19.25|21.14|19.14|0
1748945700000|2025-06-03 10:15:00|21.18|19.18|21.13|19.13|21.23|19.23|21.13|19.13|0
1748946000000|2025-06-03 10:20:00|21.12|19.12|21.14|19.14|21.25|19.25|21.12|19.12|0
1748946300000|2025-06-03 10:25:00|21.16|19.16|21.07|19.07|21.21|19.21|21.03|19.03|0
1748946600000|2025-06-03 10:30:00|21.03|19.03|21.01|19.01|21.05|19.05|20.97|18.97|0
1748946900000|2025-06-03 10:35:00|21|19|21|19|21.06|19.06|20.95|18.95|0
1748947200000|2025-06-03 10:40:00|20.99|18.99|20.9|18.9|20.99|18.99|20.87|18.87|0
1748947500000|2025-06-03 10:45:00|20.91|18.91|20.93|18.93|20.97|18.97|20.9|18.9|0
1748947800000|2025-06-03 10:50:00|20.92|18.92|20.89|18.89|20.96|18.96|20.86|18.86|0
1748948100000|2025-06-03 10:55:00|20.9|18.9|20.68|18.68|20.9|18.9|20.68|18.68|0
1748948400000|2025-06-03 11:00:00|20.67|18.67|20.7|18.7|20.78|18.78|20.65|18.65|0
1748948700000|2025-06-03 11:05:00|20.71|18.71|20.51|18.51|20.73|18.73|20.45|18.45|0
1748949000000|2025-06-03 11:10:00|20.5|18.5|20.53|18.53|20.59|18.59|20.48|18.48|0
1748949300000|2025-06-03 11:15:00|20.54|18.54|20.53|18.53|20.57|18.57|20.52|18.52|0
1748949600000|2025-06-03 11:20:00|20.54|18.54|20.54|18.54|20.6|18.6|20.49|18.49|0
1748949900000|2025-06-03 11:25:00|20.55|18.55|20.42|18.42|20.55|18.55|20.4|18.4|0
1748950200000|2025-06-03 11:30:00|20.43|18.43|20.42|18.42|20.52|18.52|20.41|18.41|0
1748950500000|2025-06-03 11:35:00|20.43|18.43|20.23|18.23|20.46|18.46|20.23|18.23|0
1748950800000|2025-06-03 11:40:00|20.22|18.22|20.2|18.2|20.26|18.26|20.17|18.17|0
1748951100000|2025-06-03 11:45:00|20.21|18.21|20.3|18.3|20.36|18.36|20.2|18.2|0
1748951400000|2025-06-03 11:50:00|20.31|18.31|20.25|18.25|20.34|18.34|20.25|18.25|0
1748951700000|2025-06-03 11:55:00|20.24|18.24|20.18|18.18|20.25|18.25|20.16|18.16|0
1748952000000|2025-06-03 12:00:00|20.17|18.17|20.18|18.18|20.24|18.24|20.06|18.06|0
1748952300000|2025-06-03 12:05:00|20.19|18.19|20.26|18.26|20.31|18.31|20.14|18.14|0
1748952600000|2025-06-03 12:10:00|20.24|18.24|20.18|18.18|20.28|18.28|20.14|18.14|0
1748952900000|2025-06-03 12:15:00|20.19|18.19|20.2|18.2|20.22|18.22|20.11|18.11|0
1748953200000|2025-06-03 12:20:00|20.18|18.18|20.14|18.14|20.23|18.23|20.12|18.12|0
1748953500000|2025-06-03 12:25:00|20.15|18.15|20.04|18.04|20.16|18.16|20.02|18.02|0
1748953800000|2025-06-03 12:30:00|20.03|18.03|20.06|18.06|20.14|18.14|20.01|18.01|0
1748954100000|2025-06-03 12:35:00|20.07|18.07|20.18|18.18|20.25|18.25|20.07|18.07|0
1748954400000|2025-06-03 12:40:00|20.19|18.19|20.18|18.18|20.23|18.23|20.16|18.16|0
1748954700000|2025-06-03 12:45:00|20.17|18.17|20.24|18.24|20.29|18.29|20.17|18.17|0
1748955000000|2025-06-03 12:50:00|20.25|18.25|20.21|18.21|20.31|18.31|20.13|18.13|0
1748955300000|2025-06-03 12:55:00|20.22|18.22|20.09|18.09|20.35|18.35|20.05|18.05|0
1748955600000|2025-06-03 13:00:00|20.08|18.08|20.08|18.08|20.15|18.15|19.93|17.93|0
1748955900000|2025-06-03 13:05:00|20.09|18.09|20.04|18.04|20.11|18.11|20.03|18.03|0
1748956200000|2025-06-03 13:10:00|20.05|18.05|20.05|18.05|20.07|18.07|20|18|0
1748956500000|2025-06-03 13:15:00|20.04|18.04|20.04|18.04|20.09|18.09|20.02|18.02|0
1748956800000|2025-06-03 13:20:00|20.02|18.02|20.21|17.61|20.21|18.07|19.88|17.59|0
1748957100000|2025-06-03 13:25:00|20.29|17.69|20.22|17.62|20.35|17.75|20.16|17.56|0
1748957400000|2025-06-03 13:30:00|19.63|17.63|19.96|17.96|20.18|18.18|19.59|17.59|0
1748957700000|2025-06-03 13:35:00|19.95|17.95|20.16|18.16|20.26|18.26|19.89|17.89|0
1748958000000|2025-06-03 13:40:00|20.18|18.18|19.87|17.87|20.21|18.21|19.78|17.78|0
1748958300000|2025-06-03 13:45:00|19.86|17.86|19.82|17.82|19.95|17.95|19.72|17.72|0
1748958600000|2025-06-03 13:50:00|19.81|17.81|19.87|17.87|20.01|18.01|19.76|17.76|0
1748958900000|2025-06-03 13:55:00|19.86|17.86|19.87|17.87|19.96|17.96|19.73|17.73|0
1748959200000|2025-06-03 14:00:00|19.8|17.8|19.62|17.62|20|18|19.5|17.5|0
1748959500000|2025-06-03 14:05:00|19.6|17.6|19.61|17.61|20.03|18.03|19.44|17.44|0
1748959800000|2025-06-03 14:10:00|19.63|17.63|19.44|17.44|19.74|17.74|19.41|17.41|0
1748960100000|2025-06-03 14:15:00|19.46|17.46|19.32|17.32|19.49|17.49|19.28|17.28|0
1748960400000|2025-06-03 14:20:00|19.31|17.31|19.31|17.31|19.43|17.43|19.27|17.27|0
1748960700000|2025-06-03 14:25:00|19.33|17.33|19.08|17.08|19.39|17.39|19.04|17.04|0
1748961000000|2025-06-03 14:30:00|19.11|17.11|19.13|17.13|19.23|17.23|19.05|17.05|0
1748961300000|2025-06-03 14:35:00|19.14|17.14|19.12|17.12|19.21|17.21|19.06|17.06|0
1748961600000|2025-06-03 14:40:00|19.14|17.14|19.08|17.08|19.18|17.18|19.07|17.07|0
1748961900000|2025-06-03 14:45:00|19.06|17.06|18.96|16.96|19.07|17.07|18.93|16.93|0
1748962200000|2025-06-03 14:50:00|18.97|16.97|18.94|16.94|19.06|17.06|18.92|16.92|0
1748962500000|2025-06-03 14:55:00|18.92|16.92|18.92|16.92|19.02|17.02|18.86|16.86|0
1748962800000|2025-06-03 15:00:00|18.91|16.91|18.72|16.72|18.91|16.91|18.65|16.65|0
1748963100000|2025-06-03 15:05:00|18.71|16.71|18.76|16.76|18.83|16.83|18.66|16.66|0
1748963400000|2025-06-03 15:10:00|18.75|16.75|18.72|16.72|18.77|16.77|18.68|16.68|0
1748963700000|2025-06-03 15:15:00|18.73|16.73|18.66|16.66|18.78|16.78|18.66|16.66|0
1748964000000|2025-06-03 15:20:00|18.67|16.67|18.55|16.55|18.68|16.68|18.54|16.54|0
1748964300000|2025-06-03 15:25:00|18.54|16.54|18.66|16.66|18.7|16.7|18.51|16.51|0
1748964600000|2025-06-03 15:30:00|18.67|16.67|18.67|16.67|18.75|16.75|18.62|16.62|0
1748964900000|2025-06-03 15:35:00|18.66|16.66|18.61|16.61|18.69|16.69|18.58|16.58|0
1748965200000|2025-06-03 15:40:00|18.62|16.62|18.65|16.65|18.65|16.65|18.57|16.57|0
1748965500000|2025-06-03 15:45:00|18.63|16.63|18.61|16.61|18.68|16.68|18.44|16.44|0
1748965800000|2025-06-03 15:50:00|18.59|16.59|18.64|16.64|18.72|16.72|18.59|16.59|0
1748966100000|2025-06-03 15:55:00|18.65|16.65|18.53|16.53|18.69|16.69|18.52|16.52|0
1748966400000|2025-06-03 16:00:00|18.54|16.54|18.58|16.58|18.64|16.64|18.46|16.46|0
1748966700000|2025-06-03 16:05:00|18.59|16.59|18.63|16.63|18.69|16.69|18.52|16.52|0
1748967000000|2025-06-03 16:10:00|18.64|16.64|18.55|16.55|18.66|16.66|18.54|16.54|0
1748967300000|2025-06-03 16:15:00|18.57|16.57|18.39|16.39|18.57|16.57|18.35|16.35|0
1748967600000|2025-06-03 16:20:00|18.4|16.4|18.42|16.42|18.54|16.54|18.39|16.39|0
1748967900000|2025-06-03 16:25:00|18.45|16.45|18.4|16.4|18.48|16.48|18.4|16.4|0
1748968200000|2025-06-03 16:30:00|18.43|16.43|18.39|16.39|18.45|16.45|18.33|16.33|0
1748968500000|2025-06-03 16:35:00|18.38|16.38|18.3|16.3|18.38|16.38|18.24|16.24|0
1748968800000|2025-06-03 16:40:00|18.31|16.31|18.26|16.26|18.34|16.34|18.24|16.24|0
1748969100000|2025-06-03 16:45:00|18.27|16.27|18.22|16.22|18.32|16.32|18.2|16.2|0
1748969400000|2025-06-03 16:50:00|18.21|16.21|18.23|16.23|18.27|16.27|18.17|16.17|0
1748969700000|2025-06-03 16:55:00|18.22|16.22|18.25|16.25|18.27|16.27|18.19|16.19|0
1748970000000|2025-06-03 17:00:00|18.24|16.24|18.23|16.23|18.3|16.3|18.19|16.19|0
1748970300000|2025-06-03 17:05:00|18.24|16.24|18.07|16.07|18.24|16.24|18.06|16.06|0
1748970600000|2025-06-03 17:10:00|18.06|16.06|18.03|16.03|18.12|16.12|18|16|0
1748970900000|2025-06-03 17:15:00|18.02|16.02|18.01|16.01|18.03|16.03|17.95|15.95|0
1748971200000|2025-06-03 17:20:00|18|16|17.94|15.94|18.03|16.03|17.87|15.87|0
1748971500000|2025-06-03 17:25:00|17.91|15.91|17.91|15.91|18.02|16.02|17.84|15.84|0
1748971800000|2025-06-03 17:30:00|17.9|15.9|17.96|15.96|18|16|17.89|15.89|0
1748972100000|2025-06-03 17:35:00|17.95|15.95|17.93|15.93|17.98|15.98|17.86|15.86|0
1748972400000|2025-06-03 17:40:00|17.92|15.92|18|16|18.03|16.03|17.86|15.86|0
1748972700000|2025-06-03 17:45:00|17.99|15.99|18.03|16.03|18.08|16.08|17.96|15.96|0
1748973000000|2025-06-03 17:50:00|18.08|16.08|18.03|16.03|18.17|16.17|17.99|15.99|0
1748973300000|2025-06-03 17:55:00|18.04|16.04|18.25|16.25|18.26|16.26|18.01|16.01|0
1748973600000|2025-06-03 18:00:00|18.24|16.24|18.25|16.25|18.63|16.63|18.21|16.21|0
1748973900000|2025-06-03 18:05:00|18.24|16.24|18.42|16.42|18.47|16.47|18.22|16.22|0
1748974200000|2025-06-03 18:10:00|18.4|16.4|18.47|16.47|18.71|16.71|18.4|16.4|0
1748974500000|2025-06-03 18:15:00|18.49|16.49|18.34|16.34|18.6|16.6|18.3|16.3|0
1748974800000|2025-06-03 18:20:00|18.32|16.32|18.33|16.33|18.38|16.38|18.23|16.23|0
1748975100000|2025-06-03 18:25:00|18.34|16.34|18.17|16.17|18.37|16.37|18.16|16.16|0
1748975400000|2025-06-03 18:30:00|18.16|16.16|18.18|16.18|18.22|16.22|18.08|16.08|0
1748975700000|2025-06-03 18:35:00|18.19|16.19|18.2|16.2|18.29|16.29|18.15|16.15|0
1748976000000|2025-06-03 18:40:00|18.19|16.19|18.12|16.12|18.23|16.23|18.12|16.12|0
1748976300000|2025-06-03 18:45:00|18.11|16.11|18.12|16.12|18.17|16.17|18.07|16.07|0
1748976600000|2025-06-03 18:50:00|18.13|16.13|18.16|16.16|18.28|16.28|18.11|16.11|0
1748976900000|2025-06-03 18:55:00|18.17|16.17|18.19|16.19|18.24|16.24|18.14|16.14|0
1748977200000|2025-06-03 19:00:00|18.17|16.17|18.27|16.27|18.27|16.27|18.03|16.03|0
1748977500000|2025-06-03 19:05:00|18.26|16.26|18.21|16.21|18.32|16.32|18.19|16.19|0
1748977800000|2025-06-03 19:10:00|18.18|16.18|18.29|16.29|18.35|16.35|18.18|16.18|0
1748978100000|2025-06-03 19:15:00|18.28|16.28|18.19|16.19|18.36|16.36|18.17|16.17|0
1748978400000|2025-06-03 19:20:00|18.2|16.2|18.28|16.28|18.29|16.29|18.18|16.18|0
1748978700000|2025-06-03 19:25:00|18.3|16.3|18.22|16.22|18.4|16.4|18.21|16.21|0
1748979000000|2025-06-03 19:30:00|18.23|16.23|18.25|16.25|18.29|16.29|18.18|16.18|0
1748979300000|2025-06-03 19:35:00|18.24|16.24|18.12|16.12|18.25|16.25|18.06|16.06|0
1748979600000|2025-06-03 19:40:00|18.11|16.11|18.22|16.22|18.25|16.25|18.08|16.08|0
1748979900000|2025-06-03 19:45:00|18.24|16.24|18.47|16.47|18.5|16.5|18.16|16.16|0
1748980200000|2025-06-03 19:50:00|18.56|16.56|18.23|16.23|18.56|16.56|18.17|16.17|0
1748980500000|2025-06-03 19:55:00|18.28|16.28|18.18|16.18|18.33|16.33|18.05|16.05|0
1748980800000|2025-06-03 20:00:00|18.14|16.14|18.25|16.25|18.32|16.32|18.14|16.14|0
1748981100000|2025-06-03 20:05:00|18.28|16.28|18.32|16.32|18.39|16.39|18.28|16.28|0
1748981400000|2025-06-03 20:10:00|18.31|16.31|18.23|16.23|18.34|16.34|18.15|16.15|0
1748981700000|2025-06-03 20:15:00|18.24|16.24|18.28|16.28|18.28|16.28|18.21|16.21|0
1748982000000|2025-06-03 20:20:00|18.27|16.27|18.27|16.27|18.3|16.3|18.26|16.26|0
1748982300000|2025-06-03 20:25:00|18.28|16.28|18.32|16.32|18.34|16.34|18.27|16.27|0
1748982600000|2025-06-03 20:30:00|18.33|16.33|18.33|16.33|18.35|16.35|18.31|16.31|0
1748982900000|2025-06-03 20:35:00|18.34|16.34|18.19|16.19|18.34|16.34|18.16|16.16|0
1748983200000|2025-06-03 20:40:00|18.18|16.18|18.05|16.05|18.19|16.19|18.02|16.02|0
1748983500000|2025-06-03 20:45:00|18.06|16.06|18.03|16.03|18.07|16.07|18.02|16.02|0
1748983800000|2025-06-03 20:50:00|18.04|16.04|18.13|16.13|18.15|16.15|18.02|16.02|0
1748984100000|2025-06-03 20:55:00|18.42|15.85|18.39|15.82|18.44|15.87|18.37|15.8|0
1748984400000|2025-06-03 21:00:00|18.38|15.83|18.4|15.83|18.42|15.85|18.38|15.81|0
1748984700000|2025-06-03 21:05:00|18.41|15.84|18.39|15.83|18.42|15.85|18.39|15.82|0
1748985000000|2025-06-03 21:10:00|18.38|15.82|18.39|15.82|18.39|15.83|18.37|15.81|0
1748985300000|2025-06-03 21:15:00|18.38|15.81|18.39|15.82|18.39|15.82|18.36|15.8|0
1748985600000|2025-06-03 21:20:00|18.38|15.8|18.38|15.82|18.39|15.82|18.37|15.8|0
1748985900000|2025-06-03 21:25:00|18.37|15.81|18.4|15.83|18.4|15.84|18.37|15.81|0
1748986200000|2025-06-03 21:30:00|18.41|15.84|18.39|15.82|18.41|15.84|18.39|15.82|0
1748986500000|2025-06-03 21:35:00|18.38|15.83|18.4|15.83|18.41|15.84|18.38|15.83|0
1748986800000|2025-06-03 21:40:00|18.37|15.8|18.37|15.8|18.41|15.84|18.33|15.78|0
1748987100000|2025-06-03 21:45:00|18.36|15.81|18.37|15.81|18.37|15.81|18.36|15.81|0
1748987400000|2025-06-03 21:50:00|18.36|15.8|18.35|15.79|18.38|15.81|18.34|15.78|0
1748987700000|2025-06-03 21:55:00|18.36|15.8|18.36|15.8|18.37|15.81|18.34|15.78|0
1748988000000|2025-06-03 22:00:00|18.38|15.82|18.33|15.77|18.39|15.82|18.29|15.74|0
1748988300000|2025-06-03 22:05:00|18.34|15.78|18.3|15.75|18.36|15.8|18.28|15.73|0
1748988600000|2025-06-03 22:10:00|18.32|15.76|18.26|15.71|18.33|15.77|18.24|15.69|0
1748988900000|2025-06-03 22:15:00|18.25|15.7|18.26|15.71|18.27|15.72|18.21|15.67|0
1748989200000|2025-06-03 22:20:00|18.28|15.73|18.24|15.7|18.31|15.75|18.18|15.65|0
1748989500000|2025-06-03 22:25:00|18.23|15.69|18.17|15.63|18.24|15.7|18.15|15.62|0
1748989800000|2025-06-03 22:30:00|18.16|15.64|18.11|15.58|18.17|15.64|18.1|15.57|0
1748990100000|2025-06-03 22:35:00|18.12|15.59|18.13|15.6|18.13|15.6|18.08|15.56|0
1748990400000|2025-06-03 22:40:00|18.12|15.59|18.13|15.6|18.16|15.62|18.12|15.59|0
1748990700000|2025-06-03 22:45:00|18.12|15.59|18.17|15.63|18.19|15.65|18.12|15.59|0
1748991000000|2025-06-03 22:50:00|18.18|15.64|18.15|15.62|18.19|15.65|18.14|15.61|0
1748991300000|2025-06-03 22:55:00|18.16|15.63|18.19|15.65|18.19|15.66|18.11|15.59|0
1748991600000|2025-06-03 23:00:00|18.18|15.66|18.22|15.68|18.32|15.76|18.18|15.65|0
1748991900000|2025-06-03 23:05:00|18.21|15.67|18.15|15.62|18.23|15.69|18.14|15.61|0
1748992200000|2025-06-03 23:10:00|18.16|15.61|18.15|15.62|18.18|15.64|18.1|15.57|0
1748992500000|2025-06-03 23:15:00|18.16|15.63|18.14|15.61|18.21|15.67|18.13|15.6|0
1748992800000|2025-06-03 23:20:00|18.15|15.6|18.11|15.58|18.15|15.61|18.1|15.57|0
1748993100000|2025-06-03 23:25:00|18.12|15.59|18.11|15.59|18.13|15.6|18.09|15.57|0
1748993400000|2025-06-03 23:30:00|18.12|15.6|18.23|15.69|18.24|15.7|18.09|15.57|0
1748993700000|2025-06-03 23:35:00|18.24|15.7|18.15|15.62|18.25|15.7|18.13|15.6|0
1748994000000|2025-06-03 23:40:00|18.14|15.61|18.2|15.66|18.22|15.68|18.14|15.61|0
1748994300000|2025-06-03 23:45:00|18.21|15.67|18.23|15.69|18.23|15.69|18.14|15.61|0
1748994600000|2025-06-03 23:50:00|18.24|15.7|18.2|15.66|18.28|15.73|18.18|15.64|0
1748994900000|2025-06-03 23:55:00|18.21|15.67|18.19|15.65|18.23|15.68|18.17|15.63|0
1748995200000|2025-06-04 00:00:00|18.2|15.66|18.1|15.58|18.26|15.71|18.01|15.5|0
1748995500000|2025-06-04 00:05:00|18.11|15.59|18.11|15.58|18.13|15.6|18.05|15.53|0
1748995800000|2025-06-04 00:10:00|18.1|15.57|18.24|15.7|18.28|15.73|18.1|15.57|0
1748996100000|2025-06-04 00:15:00|18.25|15.71|18.06|16.06|18.25|16.08|17.96|15.67|0
1748996400000|2025-06-04 00:20:00|18.05|16.05|18.04|16.04|18.07|16.07|18.01|16.01|0
1748996700000|2025-06-04 00:25:00|18.05|16.05|18.05|16.05|18.07|16.07|18|16|0
1748997000000|2025-06-04 00:30:00|18.04|16.04|17.95|15.95|18.26|16.26|17.87|15.87|0
1748997300000|2025-06-04 00:35:00|17.96|15.96|17.93|15.93|18|16|17.89|15.89|0
1748997600000|2025-06-04 00:40:00|17.92|15.92|17.94|15.94|17.97|15.97|17.9|15.9|0
1748997900000|2025-06-04 00:45:00|17.93|15.93|17.91|15.91|17.93|15.93|17.86|15.86|0
1748998200000|2025-06-04 00:50:00|17.9|15.9|17.86|15.86|17.95|15.95|17.86|15.86|0
1748998500000|2025-06-04 00:55:00|17.87|15.87|17.96|15.96|18|16|17.86|15.86|0
1748998800000|2025-06-04 01:00:00|17.95|15.95|17.97|15.97|18|16|17.92|15.92|0
1748999100000|2025-06-04 01:05:00|17.98|15.98|17.96|15.96|18.18|16.18|17.95|15.95|0
1748999400000|2025-06-04 01:10:00|17.98|15.98|17.92|15.92|18.17|16.17|17.91|15.91|0
1748999700000|2025-06-04 01:15:00|17.93|15.93|17.99|15.99|18|16|17.89|15.89|0
1749000000000|2025-06-04 01:20:00|17.98|15.98|17.92|15.92|18|16|17.92|15.92|0
1749000300000|2025-06-04 01:25:00|17.93|15.93|17.93|15.93|17.99|15.99|17.91|15.91|0
1749000600000|2025-06-04 01:30:00|17.92|15.92|18.02|16.02|18.05|16.05|17.92|15.92|0
1749000900000|2025-06-04 01:35:00|18.03|16.03|18.03|16.03|18.05|16.05|18|16|0
1749001200000|2025-06-04 01:40:00|18.04|16.04|18.08|16.08|18.12|16.12|18.02|16.02|0
1749001500000|2025-06-04 01:45:00|18.07|16.07|18.18|16.18|18.18|16.18|18.05|16.05|0
1749001800000|2025-06-04 01:50:00|18.17|16.17|18.26|16.26|18.29|16.29|18.12|16.12|0
1749002100000|2025-06-04 01:55:00|18.27|16.27|18.19|16.19|18.28|16.28|18.18|16.18|0
1749002400000|2025-06-04 02:00:00|18.18|16.18|18.29|16.29|18.29|16.29|18.18|16.18|0
1749002700000|2025-06-04 02:05:00|18.28|16.28|18.27|16.27|18.31|16.31|18.24|16.24|0
1749003000000|2025-06-04 02:10:00|18.26|16.26|18.28|16.28|18.29|16.29|18.2|16.2|0
1749003300000|2025-06-04 02:15:00|18.29|16.29|18.27|16.27|18.3|16.3|18.25|16.25|0
1749003600000|2025-06-04 02:20:00|18.26|16.26|18.21|16.21|18.29|16.29|18.21|16.21|0
1749003900000|2025-06-04 02:25:00|18.2|16.2|18.23|16.23|18.23|16.23|18.19|16.19|0
1749004200000|2025-06-04 02:30:00|18.22|16.22|18.15|16.15|18.24|16.24|18.14|16.14|0
1749004500000|2025-06-04 02:35:00|18.14|16.14|18.15|16.15|18.19|16.19|18.11|16.11|0
1749004800000|2025-06-04 02:40:00|18.16|16.16|18.14|16.14|18.19|16.19|18.14|16.14|0
1749005100000|2025-06-04 02:45:00|18.13|16.13|18.17|16.17|18.19|16.19|18.13|16.13|0
1749005400000|2025-06-04 02:50:00|18.19|16.19|18.18|16.18|18.19|16.19|18.16|16.16|0
1749005700000|2025-06-04 02:55:00|18.17|16.17|18.28|16.28|18.29|16.29|18.17|16.17|0
1749006000000|2025-06-04 03:00:00|18.29|16.29|18.27|16.27|18.29|16.29|18.26|16.26|0
1749006300000|2025-06-04 03:05:00|18.26|16.26|18.23|16.23|18.28|16.28|18.2|16.2|0
1749006600000|2025-06-04 03:10:00|18.22|16.22|18.21|16.21|18.23|16.23|18.2|16.2|0
1749006900000|2025-06-04 03:15:00|18.22|16.22|18.21|16.21|18.23|16.23|18.2|16.2|0
1749007200000|2025-06-04 03:20:00|18.23|16.23|18.27|16.27|18.29|16.29|18.2|16.2|0
1749007500000|2025-06-04 03:25:00|18.26|16.26|18.27|16.27|18.29|16.29|18.25|16.25|0
1749007800000|2025-06-04 03:30:00|18.28|16.28|18.26|16.26|18.3|16.3|18.24|16.24|0
1749008100000|2025-06-04 03:35:00|18.27|16.27|18.21|16.21|18.27|16.27|18.19|16.19|0
1749008400000|2025-06-04 03:40:00|18.2|16.2|18.25|16.25|18.25|16.25|18.2|16.2|0
1749008700000|2025-06-04 03:45:00|18.27|16.27|18.21|16.21|18.27|16.27|18.19|16.19|0
1749009000000|2025-06-04 03:50:00|18.22|16.22|18.22|16.22|18.23|16.23|18.21|16.21|0
1749009300000|2025-06-04 03:55:00|18.23|16.23|18.16|16.16|18.23|16.23|18.15|16.15|0
1749009600000|2025-06-04 04:00:00|18.19|16.19|18.22|16.22|18.24|16.24|18.16|16.16|0
1749009900000|2025-06-04 04:05:00|18.27|16.27|18.21|16.21|18.29|16.29|18.2|16.2|0
1749010200000|2025-06-04 04:10:00|18.2|16.2|18.1|16.1|18.22|16.22|18.1|16.1|0
1749010500000|2025-06-04 04:15:00|18.11|16.11|18.07|16.07|18.11|16.11|18.05|16.05|0
1749010800000|2025-06-04 04:20:00|18.09|16.09|18.13|16.13|18.15|16.15|18.08|16.08|0
1749011100000|2025-06-04 04:25:00|18.12|16.12|18.12|16.12|18.14|16.14|18.1|16.1|0
1749011400000|2025-06-04 04:30:00|18.13|16.13|18.13|16.13|18.13|16.13|18.06|16.06|0
1749011700000|2025-06-04 04:35:00|18.14|16.14|18.21|16.21|18.23|16.23|18.13|16.13|0
1749012000000|2025-06-04 04:40:00|18.2|16.2|18.17|16.17|18.22|16.22|18.16|16.16|0
1749012300000|2025-06-04 04:45:00|18.16|16.16|18.16|16.16|18.18|16.18|18.15|16.15|0
1749012600000|2025-06-04 04:50:00|18.15|16.15|18.17|16.17|18.18|16.18|18.15|16.15|0
1749012900000|2025-06-04 04:55:00|18.16|16.16|18.23|16.23|18.23|16.23|18.16|16.16|0
1749013200000|2025-06-04 05:00:00|18.21|16.21|18.22|16.22|18.23|16.23|18.2|16.2|0
1749013500000|2025-06-04 05:05:00|18.21|16.21|18.16|16.16|18.22|16.22|18.13|16.13|0
1749013800000|2025-06-04 05:10:00|18.15|16.15|18.11|16.11|18.16|16.16|18.09|16.09|0
1749014100000|2025-06-04 05:15:00|18.1|16.1|18.15|16.15|18.18|16.18|18.1|16.1|0
1749014400000|2025-06-04 05:20:00|18.14|16.14|18.12|16.12|18.17|16.17|18.11|16.11|0
1749014700000|2025-06-04 05:25:00|18.11|16.11|18.1|16.1|18.12|16.12|18.1|16.1|0
1749015000000|2025-06-04 05:30:00|18.11|16.11|18.06|16.06|18.11|16.11|17.96|15.96|0
1749015300000|2025-06-04 05:35:00|18.05|16.05|18.06|16.06|18.08|16.08|18.03|16.03|0
1749015600000|2025-06-04 05:40:00|18.07|16.07|18.11|16.11|18.13|16.13|18.05|16.05|0
1749015900000|2025-06-04 05:45:00|18.1|16.1|18.05|16.05|18.14|16.14|18.05|16.05|0
1749016200000|2025-06-04 05:50:00|18.06|16.06|18.05|16.05|18.07|16.07|18.04|16.04|0
1749016500000|2025-06-04 05:55:00|18.04|16.04|18.06|16.06|18.07|16.07|18.03|16.03|0
1749016800000|2025-06-04 06:00:00|18.04|16.04|17.92|15.92|18.04|16.04|17.88|15.88|0
1749017100000|2025-06-04 06:05:00|17.91|15.91|17.94|15.94|17.95|15.95|17.89|15.89|0
1749017400000|2025-06-04 06:10:00|17.92|15.92|17.93|15.93|17.98|15.98|17.87|15.87|0
1749017700000|2025-06-04 06:15:00|17.91|15.91|18.06|16.06|18.1|16.1|17.9|15.9|0
1749018000000|2025-06-04 06:20:00|18.05|16.05|18.06|16.06|18.13|16.13|18.03|16.03|0
1749018300000|2025-06-04 06:25:00|18.07|16.07|18.11|16.11|18.15|16.15|18.04|16.04|0
1749018600000|2025-06-04 06:30:00|18.12|16.12|18.11|16.11|18.13|16.13|18.08|16.08|0
1749018900000|2025-06-04 06:35:00|18.1|16.1|18.1|16.1|18.15|16.15|18.09|16.09|0
1749019200000|2025-06-04 06:40:00|18.09|16.09|18.1|16.1|18.13|16.13|18.08|16.08|0
1749019500000|2025-06-04 06:45:00|18.09|16.09|18.07|16.07|18.12|16.12|18.01|16.01|0
1749019800000|2025-06-04 06:50:00|18.06|16.06|18.01|16.01|18.06|16.06|17.98|15.98|0
1749020100000|2025-06-04 06:55:00|18.02|16.02|18|16|18.08|16.08|17.98|15.98|0
1749020400000|2025-06-04 07:00:00|17.99|15.99|18.03|16.03|18.1|16.1|17.96|15.96|0
1749020700000|2025-06-04 07:05:00|18.07|16.07|18.07|16.07|18.08|16.08|17.95|15.95|0
1749021000000|2025-06-04 07:10:00|18.08|16.08|18.06|16.06|18.14|16.14|18.05|16.05|0
1749021300000|2025-06-04 07:15:00|18.07|16.07|17.94|15.94|18.09|16.09|17.94|15.94|0
1749021600000|2025-06-04 07:20:00|17.95|15.95|17.85|15.85|17.97|15.97|17.79|15.79|0
1749021900000|2025-06-04 07:25:00|17.84|15.84|17.81|15.81|17.87|15.87|17.78|15.78|0
1749022200000|2025-06-04 07:30:00|17.8|15.8|17.81|15.81|17.83|15.83|17.75|15.75|0
1749022500000|2025-06-04 07:35:00|17.8|15.8|17.82|15.82|17.84|15.84|17.76|15.76|0
1749022800000|2025-06-04 07:40:00|17.81|15.81|17.81|15.81|17.85|15.85|17.78|15.78|0
1749023100000|2025-06-04 07:45:00|17.79|15.79|17.79|15.79|17.83|15.83|17.78|15.78|0
1749023400000|2025-06-04 07:50:00|17.78|15.78|17.76|15.76|17.82|15.82|17.74|15.74|0
1749023700000|2025-06-04 07:55:00|17.67|15.67|17.52|15.52|17.71|15.71|17.49|15.49|0
1749024000000|2025-06-04 08:00:00|17.51|15.51|17.43|15.43|17.7|15.7|17.41|15.41|0
1749024300000|2025-06-04 08:05:00|17.42|15.42|17.43|15.43|17.54|15.54|17.39|15.39|0
1749024600000|2025-06-04 08:10:00|17.42|15.42|17.31|15.31|17.61|15.61|17.31|15.31|0
1749024900000|2025-06-04 08:15:00|17.32|15.32|17.44|15.44|17.44|15.44|17.29|15.29|0
1749025200000|2025-06-04 08:20:00|17.45|15.45|17.37|15.37|17.45|15.45|17.37|15.37|0
1749025500000|2025-06-04 08:25:00|17.38|15.38|17.62|15.62|17.62|15.62|17.36|15.36|0
1749025800000|2025-06-04 08:30:00|17.63|15.63|17.51|15.51|17.64|15.64|17.48|15.48|0
1749026100000|2025-06-04 08:35:00|17.53|15.53|17.52|15.52|17.55|15.55|17.42|15.42|0
1749026400000|2025-06-04 08:40:00|17.51|15.51|17.52|15.52|17.55|15.55|17.46|15.46|0
1749026700000|2025-06-04 08:45:00|17.53|15.53|17.53|15.53|17.72|15.72|17.51|15.51|0
1749027000000|2025-06-04 08:50:00|17.52|15.52|17.63|15.63|17.63|15.63|17.51|15.51|0
1749027300000|2025-06-04 08:55:00|17.62|15.62|17.62|15.62|17.64|15.64|17.57|15.57|0
1749027600000|2025-06-04 09:00:00|17.61|15.61|17.62|15.62|17.67|15.67|17.59|15.59|0
1749027900000|2025-06-04 09:05:00|17.61|15.61|17.62|15.62|17.66|15.66|17.59|15.59|0
1749028200000|2025-06-04 09:10:00|17.61|15.61|17.69|15.69|17.69|15.69|17.54|15.54|0
1749028500000|2025-06-04 09:15:00|17.57|15.57|17.53|15.53|17.68|15.68|17.49|15.49|0
1749028800000|2025-06-04 09:20:00|17.52|15.52|17.48|15.48|17.56|15.56|17.47|15.47|0
1749029100000|2025-06-04 09:25:00|17.49|15.49|17.52|15.52|17.55|15.55|17.46|15.46|0
1749029400000|2025-06-04 09:30:00|17.53|15.53|17.54|15.54|17.57|15.57|17.48|15.48|0
1749029700000|2025-06-04 09:35:00|17.52|15.52|17.43|15.43|17.53|15.53|17.4|15.4|0
1749030000000|2025-06-04 09:40:00|17.44|15.44|17.42|15.42|17.45|15.45|17.39|15.39|0
1749030300000|2025-06-04 09:45:00|17.41|15.41|17.43|15.43|17.47|15.47|17.41|15.41|0
1749030600000|2025-06-04 09:50:00|17.44|15.44|17.43|15.43|17.46|15.46|17.4|15.4|0
1749030900000|2025-06-04 09:55:00|17.44|15.44|17.52|15.52|17.53|15.53|17.42|15.42|0
1749031200000|2025-06-04 10:00:00|17.43|15.43|17.42|15.42|17.55|15.55|17.41|15.41|0
1749031500000|2025-06-04 10:05:00|17.41|15.41|17.33|15.33|17.46|15.46|17.32|15.32|0
1749031800000|2025-06-04 10:10:00|17.34|15.34|17.38|15.38|17.44|15.44|17.32|15.32|0
1749032100000|2025-06-04 10:15:00|17.39|15.39|17.53|15.53|17.53|15.53|17.39|15.39|0
1749032400000|2025-06-04 10:20:00|17.54|15.54|17.51|15.51|17.63|15.63|17.51|15.51|0
1749032700000|2025-06-04 10:25:00|17.5|15.5|17.53|15.53|17.56|15.56|17.49|15.49|0
1749033000000|2025-06-04 10:30:00|17.52|15.52|17.53|15.53|17.64|15.64|17.51|15.51|0
1749033300000|2025-06-04 10:35:00|17.54|15.54|17.58|15.58|17.63|15.63|17.54|15.54|0
1749033600000|2025-06-04 10:40:00|17.57|15.57|17.52|15.52|17.59|15.59|17.51|15.51|0
1749033900000|2025-06-04 10:45:00|17.53|15.53|17.54|15.54|17.54|15.54|17.41|15.41|0
1749034200000|2025-06-04 10:50:00|17.53|15.53|17.43|15.43|17.54|15.54|17.42|15.42|0
1749034500000|2025-06-04 10:55:00|17.42|15.42|17.38|15.38|17.44|15.44|17.37|15.37|0
1749034800000|2025-06-04 11:00:00|17.39|15.39|17.38|15.38|17.44|15.44|17.32|15.32|0
1749035100000|2025-06-04 11:05:00|17.39|15.39|17.34|15.34|17.43|15.43|17.26|15.26|0
1749035400000|2025-06-04 11:10:00|17.33|15.33|17.38|15.38|17.44|15.44|17.33|15.33|0
1749035700000|2025-06-04 11:15:00|17.39|15.39|17.37|15.37|17.51|15.51|17.35|15.35|0
1749036000000|2025-06-04 11:20:00|17.38|15.38|17.5|15.5|17.51|15.51|17.37|15.37|0
1749036300000|2025-06-04 11:25:00|17.49|15.49|17.47|15.47|17.5|15.5|17.46|15.46|0
1749036600000|2025-06-04 11:30:00|17.46|15.46|17.48|15.48|17.53|15.53|17.46|15.46|0
1749036900000|2025-06-04 11:35:00|17.47|15.47|17.47|15.47|17.55|15.55|17.44|15.44|0
1749037200000|2025-06-04 11:40:00|17.45|15.45|17.37|15.37|17.51|15.51|17.36|15.36|0
1749037500000|2025-06-04 11:45:00|17.36|15.36|17.43|15.43|17.45|15.45|17.32|15.32|0
1749037800000|2025-06-04 11:50:00|17.42|15.42|17.42|15.42|17.44|15.44|17.4|15.4|0
1749038100000|2025-06-04 11:55:00|17.43|15.43|17.43|15.43|17.45|15.45|17.41|15.41|0
1749038400000|2025-06-04 12:00:00|17.41|15.41|17.42|15.42|17.77|15.77|17.37|15.37|0
1749038700000|2025-06-04 12:05:00|17.43|15.43|17.41|15.41|17.43|15.43|17.33|15.33|0
1749039000000|2025-06-04 12:10:00|17.42|15.42|17.39|15.39|17.43|15.43|17.37|15.37|0
1749039300000|2025-06-04 12:15:00|17.49|15.49|17.67|15.67|19.52|17.52|17.49|15.49|0
1749039600000|2025-06-04 12:20:00|17.66|15.66|17.99|15.99|18.16|16.16|17.66|15.66|0
1749039900000|2025-06-04 12:25:00|18|16|17.92|15.92|18.05|16.05|17.81|15.81|0
1749040200000|2025-06-04 12:30:00|17.93|15.93|17.8|15.8|17.93|15.93|17.69|15.69|0
1749040500000|2025-06-04 12:35:00|17.81|15.81|17.79|15.79|17.94|15.94|17.75|15.75|0
1749040800000|2025-06-04 12:40:00|17.81|15.81|17.95|15.95|17.98|15.98|17.8|15.8|0
1749041100000|2025-06-04 12:45:00|17.96|15.96|17.82|15.82|17.96|15.96|17.79|15.79|0
1749041400000|2025-06-04 12:50:00|17.83|15.83|17.81|15.81|17.89|15.89|17.78|15.78|0
1749041700000|2025-06-04 12:55:00|17.8|15.8|17.7|15.7|17.88|15.88|17.7|15.7|0
1749042000000|2025-06-04 13:00:00|17.82|15.82|17.75|15.75|17.82|15.82|17.69|15.69|0
1749042300000|2025-06-04 13:05:00|17.74|15.74|17.77|15.77|17.81|15.81|17.73|15.73|0
1749042600000|2025-06-04 13:10:00|17.78|15.78|17.65|15.65|17.78|15.78|17.65|15.65|0
1749042900000|2025-06-04 13:15:00|17.66|15.66|17.6|15.6|17.77|15.77|17.6|15.6|0
1749043200000|2025-06-04 13:20:00|17.61|15.61|17.8|15.32|17.8|15.61|17.41|15.31|0
1749043500000|2025-06-04 13:25:00|17.82|15.34|17.72|15.25|17.94|15.43|17.71|15.24|0
1749043800000|2025-06-04 13:30:00|17.49|15.49|17.32|15.32|17.5|15.5|17.25|15.25|0
1749044100000|2025-06-04 13:35:00|17.31|15.31|17.34|15.34|17.36|15.36|17.22|15.22|0
1749044400000|2025-06-04 13:40:00|17.33|15.33|17.38|15.38|17.4|15.4|17.19|15.19|0
1749044700000|2025-06-04 13:45:00|17.37|15.37|17.31|15.31|17.4|15.4|17.24|15.24|0
1749045000000|2025-06-04 13:50:00|17.32|15.32|17.45|15.45|17.54|15.54|17.29|15.29|0
1749045300000|2025-06-04 13:55:00|17.46|15.46|17.35|15.35|17.48|15.48|17.3|15.3|0
1749045600000|2025-06-04 14:00:00|17.29|15.29|17.58|15.58|19.09|17.09|17.29|15.29|0
1749045900000|2025-06-04 14:05:00|17.55|15.55|17.7|15.7|18.02|16.02|17.51|15.51|0
1749046200000|2025-06-04 14:10:00|17.66|15.66|17.45|15.45|17.72|15.72|17.41|15.41|0
1749046500000|2025-06-04 14:15:00|17.46|15.46|17.35|15.35|17.49|15.49|17.2|15.2|0
1749046800000|2025-06-04 14:20:00|17.34|15.34|17.28|15.28|17.39|15.39|17.23|15.23|0
1749047100000|2025-06-04 14:25:00|17.31|15.31|17.13|15.13|17.31|15.31|17.05|15.05|0
1749047400000|2025-06-04 14:30:00|17.12|15.12|17.13|15.13|17.16|15.16|17.02|15.02|0
1749047700000|2025-06-04 14:35:00|17.12|15.12|17.22|15.22|17.3|15.3|17.08|15.08|0
1749048000000|2025-06-04 14:40:00|17.23|15.23|17.32|15.32|17.42|15.42|17.18|15.18|0
1749048300000|2025-06-04 14:45:00|17.31|15.31|17.22|15.22|17.44|15.44|17.19|15.19|0
1749048600000|2025-06-04 14:50:00|17.23|15.23|17.27|15.27|17.42|15.42|17.22|15.22|0
1749048900000|2025-06-04 14:55:00|17.28|15.28|17.07|15.07|17.31|15.31|17.05|15.05|0
1749049200000|2025-06-04 15:00:00|17.05|15.05|17.1|15.1|17.17|15.17|17.02|15.02|0
1749049500000|2025-06-04 15:05:00|17.09|15.09|17.04|15.04|17.11|15.11|16.98|14.98|0
1749049800000|2025-06-04 15:10:00|17.05|15.05|17.09|15.09|17.13|15.13|16.99|14.99|0
1749050100000|2025-06-04 15:15:00|17.08|15.08|17.13|15.13|17.23|15.23|17.06|15.06|0
1749050400000|2025-06-04 15:20:00|17.12|15.12|17.19|15.19|17.25|15.25|17.1|15.1|0
1749050700000|2025-06-04 15:25:00|17.18|15.18|17.3|15.3|17.31|15.31|17.17|15.17|0
1749051000000|2025-06-04 15:30:00|17.28|15.28|17.32|15.32|17.42|15.42|17.28|15.28|0
1749051300000|2025-06-04 15:35:00|17.34|15.34|17.32|15.32|17.44|15.44|17.27|15.27|0
1749051600000|2025-06-04 15:40:00|17.33|15.33|17.51|15.51|17.6|15.6|17.18|15.18|0
1749051900000|2025-06-04 15:45:00|17.53|15.53|17.36|15.36|17.55|15.55|17.25|15.25|0
1749052200000|2025-06-04 15:50:00|17.35|15.35|17.34|15.34|17.35|15.35|17.21|15.21|0
1749052500000|2025-06-04 15:55:00|17.33|15.33|17.37|15.37|17.38|15.38|17.25|15.25|0
1749052800000|2025-06-04 16:00:00|17.36|15.36|17.43|15.43|17.45|15.45|17.31|15.31|0
1749053100000|2025-06-04 16:05:00|17.42|15.42|17.43|15.43|17.56|15.56|17.4|15.4|0
1749053400000|2025-06-04 16:10:00|17.44|15.44|17.69|15.69|17.73|15.73|17.42|15.42|0
1749053700000|2025-06-04 16:15:00|17.7|15.7|17.51|15.51|17.74|15.74|17.5|15.5|0
1749054000000|2025-06-04 16:20:00|17.52|15.52|17.58|15.58|17.65|15.65|17.45|15.45|0
1749054300000|2025-06-04 16:25:00|17.61|15.61|17.71|15.71|17.73|15.73|17.48|15.48|0
1749054600000|2025-06-04 16:30:00|17.72|15.72|17.69|15.69|17.75|15.75|17.59|15.59|0
1749054900000|2025-06-04 16:35:00|17.7|15.7|17.66|15.66|17.75|15.75|17.61|15.61|0
1749055200000|2025-06-04 16:40:00|17.65|15.65|17.59|15.59|17.67|15.67|17.54|15.54|0
1749055500000|2025-06-04 16:45:00|17.61|15.61|17.46|15.46|17.61|15.61|17.44|15.44|0
1749055800000|2025-06-04 16:50:00|17.45|15.45|17.54|15.54|17.55|15.55|17.45|15.45|0
1749056100000|2025-06-04 16:55:00|17.52|15.52|17.51|15.51|17.55|15.55|17.43|15.43|0
1749056400000|2025-06-04 17:00:00|17.5|15.5|17.3|15.3|17.5|15.5|17.3|15.3|0
1749056700000|2025-06-04 17:05:00|17.31|15.31|17.31|15.31|17.34|15.34|17.3|15.3|0
1749057000000|2025-06-04 17:10:00|17.32|15.32|17.27|15.27|17.33|15.33|17.23|15.23|0
1749057300000|2025-06-04 17:15:00|17.26|15.26|17.3|15.3|17.31|15.31|17.26|15.26|0
1749057600000|2025-06-04 17:20:00|17.38|15.38|17.38|15.38|17.39|15.39|17.3|15.3|0
1749057900000|2025-06-04 17:25:00|17.37|15.37|17.33|15.33|17.38|15.38|17.3|15.3|0
1749058200000|2025-06-04 17:30:00|17.32|15.32|17.3|15.3|17.37|15.37|17.3|15.3|0
1749058500000|2025-06-04 17:35:00|17.31|15.31|17.34|15.34|17.36|15.36|17.21|15.21|0
1749058800000|2025-06-04 17:40:00|17.32|15.32|17.32|15.32|17.43|15.43|17.29|15.29|0
1749059100000|2025-06-04 17:45:00|17.31|15.31|17.23|15.23|17.35|15.35|17.2|15.2|0
1749059400000|2025-06-04 17:50:00|17.24|15.24|17.25|15.25|17.33|15.33|17.21|15.21|0
1749059700000|2025-06-04 17:55:00|17.26|15.26|17.22|15.22|17.26|15.26|17.18|15.18|0
1749060000000|2025-06-04 18:00:00|17.21|15.21|17.22|15.22|17.25|15.25|17.13|15.13|0
1749060300000|2025-06-04 18:05:00|17.23|15.23|17.21|15.21|17.27|15.27|17.11|15.11|0
1749060600000|2025-06-04 18:10:00|17.2|15.2|17.25|15.25|17.28|15.28|17.19|15.19|0
1749060900000|2025-06-04 18:15:00|17.24|15.24|17.21|15.21|17.25|15.25|17.17|15.17|0
1749061200000|2025-06-04 18:20:00|17.2|15.2|17.22|15.22|17.24|15.24|17.14|15.14|0
1749061500000|2025-06-04 18:25:00|17.23|15.23|17.18|15.18|17.29|15.29|17.18|15.18|0
1749061800000|2025-06-04 18:30:00|17.17|15.17|17.25|15.25|17.27|15.27|17.16|15.16|0
1749062100000|2025-06-04 18:35:00|17.26|15.26|17.33|15.33|17.34|15.34|17.22|15.22|0
1749062400000|2025-06-04 18:40:00|17.32|15.32|17.26|15.26|17.35|15.35|17.23|15.23|0
1749062700000|2025-06-04 18:45:00|17.27|15.27|17.34|15.34|17.34|15.34|17.25|15.25|0
1749063000000|2025-06-04 18:50:00|17.33|15.33|17.36|15.36|17.44|15.44|17.32|15.32|0
1749063300000|2025-06-04 18:55:00|17.37|15.37|17.4|15.4|17.42|15.42|17.34|15.34|0
1749063600000|2025-06-04 19:00:00|17.42|15.42|17.37|15.37|17.44|15.44|17.34|15.34|0
1749063900000|2025-06-04 19:05:00|17.38|15.38|17.43|15.43|17.49|15.49|17.34|15.34|0
1749064200000|2025-06-04 19:10:00|17.44|15.44|17.41|15.41|17.52|15.52|17.38|15.38|0
1749064500000|2025-06-04 19:15:00|17.42|15.42|17.56|15.56|17.57|15.57|17.41|15.41|0
1749064800000|2025-06-04 19:20:00|17.55|15.55|17.51|15.51|17.6|15.6|17.43|15.43|0
1749065100000|2025-06-04 19:25:00|17.52|15.52|17.56|15.56|17.57|15.57|17.48|15.48|0
1749065400000|2025-06-04 19:30:00|17.55|15.55|17.51|15.51|17.58|15.58|17.43|15.43|0
1749065700000|2025-06-04 19:35:00|17.52|15.52|17.56|15.56|17.56|15.56|17.41|15.41|0
1749066000000|2025-06-04 19:40:00|17.55|15.55|17.62|15.62|17.71|15.71|17.53|15.53|0
1749066300000|2025-06-04 19:45:00|17.61|15.61|17.57|15.57|17.63|15.63|17.53|15.53|0
1749066600000|2025-06-04 19:50:00|17.6|15.6|17.67|15.67|17.77|15.77|17.57|15.57|0
1749066900000|2025-06-04 19:55:00|17.66|15.66|17.76|15.76|17.76|15.76|17.59|15.59|0
1749067200000|2025-06-04 20:00:00|17.81|15.81|17.83|15.83|17.94|15.94|17.8|15.8|0
1749067500000|2025-06-04 20:05:00|17.82|15.82|17.86|15.86|17.91|15.91|17.81|15.81|0
1749067800000|2025-06-04 20:10:00|17.87|15.87|17.87|15.87|17.88|15.88|17.74|15.74|0
1749068100000|2025-06-04 20:15:00|17.86|15.86|17.8|15.8|17.88|15.88|17.8|15.8|0
1749068400000|2025-06-04 20:20:00|17.79|15.79|17.8|15.8|17.88|15.88|17.79|15.79|0
1749068700000|2025-06-04 20:25:00|17.81|15.81|17.85|15.85|17.91|15.91|17.78|15.78|0
1749069000000|2025-06-04 20:30:00|17.86|15.86|17.87|15.87|17.89|15.89|17.85|15.85|0
1749069300000|2025-06-04 20:35:00|17.86|15.86|17.87|15.87|17.88|15.88|17.83|15.83|0
1749069600000|2025-06-04 20:40:00|17.86|15.86|17.85|15.85|17.87|15.87|17.83|15.83|0
1749069900000|2025-06-04 20:45:00|17.86|15.86|17.87|15.87|17.88|15.88|17.83|15.83|0
1749070200000|2025-06-04 20:50:00|17.86|15.86|17.86|15.86|17.89|15.89|17.84|15.84|0
1749070500000|2025-06-04 20:55:00|17.87|15.87|18.13|15.6|18.18|15.87|17.87|15.57|0
1749070800000|2025-06-04 21:00:00|18.12|15.59|18.12|15.59|18.14|15.61|18.1|15.58|0
1749071100000|2025-06-04 21:05:00|18.11|15.58|18.11|15.58|18.12|15.59|18.1|15.57|0
1749071700000|2025-06-04 21:15:00|18.1|15.57|18.09|15.57|18.1|15.57|18.09|15.57|0
1749072000000|2025-06-04 21:20:00|18.08|15.56|18.09|15.57|18.09|15.57|18.08|15.55|0
1749072300000|2025-06-04 21:25:00|18.1||18.09||18.1||18.09||0
1749072600000|2025-06-04 21:30:00|18.1||18.1||18.1||18.1||0
1749072900000|2025-06-04 21:35:00|18.09|15.56|18.09|15.56|18.09|15.56|18.09|15.56|0
1749073200000|2025-06-04 21:40:00|18.08|15.55|18.12|15.59|18.13|15.6|18.07|15.55|0
1749073500000|2025-06-04 21:45:00|18.13|15.6|18.14|15.6|18.15|15.62|18.13|15.6|0
1749073800000|2025-06-04 21:50:00|18.13|15.61|18.14|15.61|18.14|15.61|18.13|15.6|0
1749074100000|2025-06-04 21:55:00|18.15|15.62|18.11|15.58|18.17|15.63|18.1|15.58|0
1749074400000|2025-06-04 22:00:00|18.17|15.64|18.15|15.62|18.24|15.7|18.14|15.61|0
1749074700000|2025-06-04 22:05:00|18.14|15.61|18.08|15.56|18.16|15.63|18.07|15.55|0
1749075000000|2025-06-04 22:10:00|18.09|15.57|18.06|15.54|18.1|15.57|18.03|15.52|0
1749075300000|2025-06-04 22:15:00|18.04|15.52|18.08|15.55|18.09|15.57|18.03|15.52|0
1749075600000|2025-06-04 22:20:00|18.09|15.56|18.05|15.53|18.09|15.56|18.03|15.51|0
1749075900000|2025-06-04 22:25:00|18.03|15.52|18|15.49|18.03|15.52|18|15.49|0
1749076200000|2025-06-04 22:30:00|17.99|15.48|18.01|15.5|18.03|15.51|17.98|15.47|0
1749076500000|2025-06-04 22:35:00|18.02|15.51|17.97|15.46|18.02|15.51|17.93|15.43|0
1749076800000|2025-06-04 22:40:00|17.96|15.45|18.07|15.55|18.08|15.56|17.92|15.42|0
1749077100000|2025-06-04 22:45:00|18.08|15.56|18.08|15.56|18.08|15.56|18.06|15.54|0
1749077400000|2025-06-04 22:50:00|18.09|15.57|18.08|15.55|18.1|15.57|18.06|15.54|0
1749077700000|2025-06-04 22:55:00|18.09|15.56|18.11|15.58|18.12|15.59|18.08|15.55|0
1749078000000|2025-06-04 23:00:00|18.09|15.56|18.09|15.57|18.13|15.6|18.04|15.53|0
1749078300000|2025-06-04 23:05:00|18.1|15.58|18.14|15.61|18.16|15.63|18.06|15.54|0
1749078600000|2025-06-04 23:10:00|18.15|15.62|18.14|15.61|18.18|15.65|18.14|15.61|0
1749078900000|2025-06-04 23:15:00|18.13|15.6|18.2|15.66|18.21|15.67|18.11|15.58|0
1749079200000|2025-06-04 23:20:00|18.19|15.65|18.18|15.64|18.19|15.65|18.16|15.63|0
1749079500000|2025-06-04 23:25:00|18.19|15.65|18.16|15.62|18.21|15.67|18.13|15.6|0
1749079800000|2025-06-04 23:30:00|18.17|15.63|18.18|15.64|18.2|15.66|18.15|15.62|0
1749080100000|2025-06-04 23:35:00|18.17|15.63|18.17|15.64|18.19|15.65|18.16|15.63|0
1749080400000|2025-06-04 23:40:00|18.16|15.63|18.14|15.61|18.21|15.67|18.14|15.61|0
1749080700000|2025-06-04 23:45:00|18.15|15.62|18.14|15.61|18.17|15.64|18.1|15.58|0
1749081000000|2025-06-04 23:50:00|18.13|15.6|18.16|15.63|18.19|15.65|18.13|15.6|0
1749081300000|2025-06-04 23:55:00|18.17|15.64|18.17|15.63|18.21|15.67|18.16|15.62|0
1749081600000|2025-06-05 00:00:00|18.18|15.64|18.08|15.56|18.19|15.65|18.05|15.53|0
1749081900000|2025-06-05 00:05:00|18.07|15.55|18.04|15.53|18.12|15.59|18.04|15.53|0
1749082200000|2025-06-05 00:10:00|18.03|15.52|18.03|15.52|18.06|15.54|18.02|15.51|0
1749082500000|2025-06-05 00:15:00|18.04|15.53|17.87|15.87|18.04|15.93|17.77|15.51|0
1749082800000|2025-06-05 00:20:00|17.85|15.85|17.92|15.92|17.93|15.93|17.85|15.85|0
1749083100000|2025-06-05 00:25:00|17.91|15.91|17.86|15.86|17.92|15.92|17.85|15.85|0
1749083400000|2025-06-05 00:30:00|17.87|15.87|17.87|15.87|17.89|15.89|17.85|15.85|0
1749083700000|2025-06-05 00:35:00|17.86|15.86|17.81|15.81|17.88|15.88|17.79|15.79|0
1749084000000|2025-06-05 00:40:00|17.82|15.82|17.83|15.83|17.85|15.85|17.8|15.8|0
1749084300000|2025-06-05 00:45:00|17.81|15.81|17.93|15.93|17.94|15.94|17.8|15.8|0
1749084600000|2025-06-05 00:50:00|17.94|15.94|17.92|15.92|17.95|15.95|17.91|15.91|0
1749084900000|2025-06-05 00:55:00|17.93|15.93|17.92|15.92|17.94|15.94|17.89|15.89|0
1749085200000|2025-06-05 01:00:00|17.91|15.91|17.92|15.92|18.02|16.02|17.89|15.89|0
1749085500000|2025-06-05 01:05:00|17.91|15.91|17.92|15.92|17.95|15.95|17.9|15.9|0
1749085800000|2025-06-05 01:10:00|17.93|15.93|17.91|15.91|17.94|15.94|17.9|15.9|0
1749086100000|2025-06-05 01:15:00|17.92|15.92|17.93|15.93|17.94|15.94|17.9|15.9|0
1749086400000|2025-06-05 01:20:00|17.95|15.95|18.02|16.02|18.05|16.05|17.93|15.93|0
1749086700000|2025-06-05 01:25:00|18.03|16.03|17.99|15.99|18.11|16.11|17.99|15.99|0
1749087000000|2025-06-05 01:30:00|18|16|18.04|16.04|18.04|16.04|17.98|15.98|0
1749087300000|2025-06-05 01:35:00|18.05|16.05|18.01|16.01|18.07|16.07|18|16|0
1749087600000|2025-06-05 01:40:00|18.02|16.02|18.03|16.03|18.03|16.03|17.97|15.97|0
1749087900000|2025-06-05 01:45:00|18.02|16.02|18.02|16.02|18.03|16.03|17.87|15.87|0
1749088200000|2025-06-05 01:50:00|18.01|16.01|17.91|15.91|18.02|16.02|17.89|15.89|0
1749088500000|2025-06-05 01:55:00|17.9|15.9|17.91|15.91|17.93|15.93|17.88|15.88|0
1749088800000|2025-06-05 02:00:00|17.9|15.9|17.92|15.92|17.95|15.95|17.89|15.89|0
1749089100000|2025-06-05 02:05:00|17.93|15.93|17.97|15.97|17.99|15.99|17.91|15.91|0
1749089400000|2025-06-05 02:10:00|17.98|15.98|17.97|15.97|17.99|15.99|17.97|15.97|0
1749089700000|2025-06-05 02:15:00|17.96|15.96|17.96|15.96|17.98|15.98|17.95|15.95|0
1749090000000|2025-06-05 02:20:00|17.95|15.95|18.03|16.03|18.03|16.03|17.95|15.95|0
1749090300000|2025-06-05 02:25:00|18.02|16.02|18.03|16.03|18.04|16.04|18|16|0
1749090600000|2025-06-05 02:30:00|18.02|16.02|17.99|15.99|18.15|16.15|17.99|15.99|0
1749090900000|2025-06-05 02:35:00|18.01|16.01|18.05|16.05|18.05|16.05|18.01|16.01|0
1749091200000|2025-06-05 02:40:00|18.04|16.04|18.02|16.02|18.09|16.09|18.02|16.02|0
1749091500000|2025-06-05 02:45:00|18.03|16.03|18.01|16.01|18.03|16.03|17.99|15.99|0
1749091800000|2025-06-05 02:50:00|18.02|16.02|18.02|16.02|18.03|16.03|18.01|16.01|0
1749092100000|2025-06-05 02:55:00|18.03|16.03|17.97|15.97|18.03|16.03|17.87|15.87|0
1749092400000|2025-06-05 03:00:00|17.96|15.96|18.04|16.04|18.04|16.04|17.96|15.96|0
1749092700000|2025-06-05 03:05:00|18.02|16.02|18.02|16.02|18.04|16.04|18.01|16.01|0
1749093000000|2025-06-05 03:10:00|18.01|16.01|17.92|15.92|18.01|16.01|17.91|15.91|0
1749093300000|2025-06-05 03:15:00|17.93|15.93|17.92|15.92|17.94|15.94|17.91|15.91|0
1749093600000|2025-06-05 03:20:00|17.91|15.91|17.93|15.93|17.94|15.94|17.91|15.91|0
1749093900000|2025-06-05 03:25:00|17.92|15.92|17.92|15.92|17.93|15.93|17.9|15.9|0
1749094200000|2025-06-05 03:30:00|17.93|15.93|17.92|15.92|17.94|15.94|17.91|15.91|0
1749094500000|2025-06-05 03:35:00|17.95|15.95|17.92|15.92|17.95|15.95|17.9|15.9|0
1749094800000|2025-06-05 03:40:00|17.9|15.9|17.92|15.92|17.93|15.93|17.9|15.9|0
1749095100000|2025-06-05 03:45:00|17.93|15.93|17.93|15.93|17.94|15.94|17.92|15.92|0
1749095400000|2025-06-05 03:50:00|17.92|15.92|17.94|15.94|17.95|15.95|17.91|15.91|0
1749095700000|2025-06-05 03:55:00|17.93|15.93|17.93|15.93|17.94|15.94|17.9|15.9|0
1749096000000|2025-06-05 04:00:00|18.28|16.28|17.92|15.92|18.29|16.29|17.91|15.91|0
1749096300000|2025-06-05 04:05:00|17.93|15.93|17.94|15.94|17.96|15.96|17.91|15.91|0
1749096600000|2025-06-05 04:10:00|17.93|15.93|17.92|15.92|17.93|15.93|17.91|15.91|0
1749096900000|2025-06-05 04:15:00|17.91|15.91|17.88|15.88|17.93|15.93|17.81|15.81|0
1749097200000|2025-06-05 04:20:00|17.87|15.87|17.87|15.87|17.88|15.88|17.81|15.81|0
1749097500000|2025-06-05 04:25:00|17.86|15.86|17.87|15.87|17.9|15.9|17.86|15.86|0
1749097800000|2025-06-05 04:30:00|17.88|15.88|17.92|15.92|17.93|15.93|17.88|15.88|0
1749098100000|2025-06-05 04:35:00|17.91|15.91|17.93|15.93|17.94|15.94|17.89|15.89|0
1749098400000|2025-06-05 04:40:00|17.92|15.92|17.91|15.91|17.92|15.92|17.91|15.91|0
1749098700000|2025-06-05 04:45:00|17.92|15.92|17.93|15.93|17.94|15.94|17.91|15.91|0
1749099000000|2025-06-05 04:50:00|17.94|15.94|17.94|15.94|17.94|15.94|17.92|15.92|0
1749099300000|2025-06-05 04:55:00|17.93|15.93|17.88|15.88|17.93|15.93|17.87|15.87|0
1749099600000|2025-06-05 05:00:00|17.83|15.83|17.99|15.99|18.01|16.01|17.82|15.82|0
1749099900000|2025-06-05 05:05:00|17.98|15.98|18.04|16.04|18.06|16.06|17.95|15.95|0
1749100200000|2025-06-05 05:10:00|18.03|16.03|18.02|16.02|18.04|16.04|18|16|0
1749100500000|2025-06-05 05:15:00|18.01|16.01|18.03|16.03|18.04|16.04|18|16|0
1749100800000|2025-06-05 05:20:00|18.04|16.04|18.04|16.04|18.04|16.04|18.01|16.01|0
1749101100000|2025-06-05 05:25:00|18.02|16.02|18.02|16.02|18.04|16.04|18|16|0
1749101400000|2025-06-05 05:30:00|18.03|16.03|18.05|16.05|18.07|16.07|18|16|0
1749101700000|2025-06-05 05:35:00|18.03|16.03|18.02|16.02|18.18|16.18|18|16|0
1749102000000|2025-06-05 05:40:00|18.01|16.01|18.01|16.01|18.03|16.03|18|16|0
1749102300000|2025-06-05 05:45:00|18.02|16.02|18.01|16.01|18.04|16.04|18|16|0
1749102600000|2025-06-05 05:50:00|18.02|16.02|18.02|16.02|18.03|16.03|18|16|0
1749102900000|2025-06-05 05:55:00|18.03|16.03|18.02|16.02|18.05|16.05|17.99|15.99|0
1749103200000|2025-06-05 06:00:00|17.91|15.91|17.97|15.97|18.06|16.06|17.9|15.9|0
1749103500000|2025-06-05 06:05:00|17.98|15.98|18.01|16.01|18.04|16.04|17.9|15.9|0
1749103800000|2025-06-05 06:10:00|18.02|16.02|18.01|16.01|18.07|16.07|18|16|0
1749104100000|2025-06-05 06:15:00|18|16|18.03|16.03|18.04|16.04|18|16|0
1749104400000|2025-06-05 06:20:00|18.02|16.02|18.02|16.02|18.03|16.03|17.92|15.92|0
1749104700000|2025-06-05 06:25:00|18.01|16.01|17.92|15.92|18.02|16.02|17.9|15.9|0
1749105000000|2025-06-05 06:30:00|17.93|15.93|17.92|15.92|17.95|15.95|17.89|15.89|0
1749105300000|2025-06-05 06:35:00|17.91|15.91|17.92|15.92|17.94|15.94|17.91|15.91|0
1749105600000|2025-06-05 06:40:00|17.93|15.93|17.93|15.93|17.95|15.95|17.91|15.91|0
1749105900000|2025-06-05 06:45:00|17.92|15.92|17.91|15.91|17.94|15.94|17.9|15.9|0
1749106200000|2025-06-05 06:50:00|17.92|15.92|17.91|15.91|17.94|15.94|17.91|15.91|0
1749106500000|2025-06-05 06:55:00|17.92|15.92|17.92|15.92|17.94|15.94|17.9|15.9|0
1749106800000|2025-06-05 07:00:00|17.91|15.91|17.72|15.72|17.91|15.91|17.67|15.67|0
1749107100000|2025-06-05 07:05:00|17.73|15.73|17.62|15.62|17.75|15.75|17.62|15.62|0
1749107400000|2025-06-05 07:10:00|17.63|15.63|17.61|15.61|17.74|15.74|17.6|15.6|0
1749107700000|2025-06-05 07:15:00|17.62|15.62|17.64|15.64|17.67|15.67|17.49|15.49|0
1749108000000|2025-06-05 07:20:00|17.63|15.63|17.5|15.5|17.73|15.73|17.5|15.5|0
1749108300000|2025-06-05 07:25:00|17.51|15.51|17.25|15.25|17.52|15.52|17.18|15.18|0
1749108600000|2025-06-05 07:30:00|17.24|15.24|17.37|15.37|17.37|15.37|17.2|15.2|0
1749108900000|2025-06-05 07:35:00|17.36|15.36|17.23|15.23|17.37|15.37|17.2|15.2|0
1749109200000|2025-06-05 07:40:00|17.22|15.22|17.15|15.15|17.27|15.27|17.03|15.03|0
1749109500000|2025-06-05 07:45:00|17.14|15.14|17.24|15.24|17.31|15.31|17.12|15.12|0
1749109800000|2025-06-05 07:50:00|17.23|15.23|17.25|15.25|17.31|15.31|17.2|15.2|0
1749110100000|2025-06-05 07:55:00|17.26|15.26|17.19|15.19|17.3|15.3|17.17|15.17|0
1749110400000|2025-06-05 08:00:00|17.2|15.2|17.13|15.13|17.22|15.22|17.12|15.12|0
1749110700000|2025-06-05 08:05:00|17.12|15.12|17.16|15.16|17.21|15.21|17.11|15.11|0
1749111000000|2025-06-05 08:10:00|17.15|15.15|17.25|15.25|17.27|15.27|17.15|15.15|0
1749111300000|2025-06-05 08:15:00|17.24|15.24|17.23|15.23|17.26|15.26|17.21|15.21|0
1749111600000|2025-06-05 08:20:00|17.26|15.26|17.2|15.2|17.27|15.27|17.12|15.12|0
1749111900000|2025-06-05 08:25:00|17.19|15.19|17.12|15.12|17.21|15.21|17.06|15.06|0
1749112200000|2025-06-05 08:30:00|17.13|15.13|17.1|15.1|17.15|15.15|17.08|15.08|0
1749112500000|2025-06-05 08:35:00|17.09|15.09|17.21|15.21|17.21|15.21|17.07|15.07|0
1749112800000|2025-06-05 08:40:00|17.2|15.2|17.24|15.24|17.24|15.24|17.16|15.16|0
1749113100000|2025-06-05 08:45:00|17.23|15.23|17.28|15.28|17.32|15.32|17.23|15.23|0
1749113400000|2025-06-05 08:50:00|17.27|15.27|17.43|15.43|17.46|15.46|17.27|15.27|0
1749113700000|2025-06-05 08:55:00|17.42|15.42|17.44|15.44|17.55|15.55|17.38|15.38|0
1749114000000|2025-06-05 09:00:00|17.43|15.43|17.43|15.43|17.5|15.5|17.39|15.39|0
1749114300000|2025-06-05 09:05:00|17.42|15.42|17.44|15.44|17.48|15.48|17.39|15.39|0
1749114600000|2025-06-05 09:10:00|17.43|15.43|17.55|15.55|17.56|15.56|17.42|15.42|0
1749114900000|2025-06-05 09:15:00|17.56|15.56|17.52|15.52|17.65|15.65|17.5|15.5|0
1749115200000|2025-06-05 09:20:00|17.51|15.51|17.53|15.53|17.58|15.58|17.48|15.48|0
1749115500000|2025-06-05 09:25:00|17.52|15.52|17.55|15.55|17.57|15.57|17.4|15.4|0
1749115800000|2025-06-05 09:30:00|17.54|15.54|17.39|15.39|17.56|15.56|17.38|15.38|0
1749116100000|2025-06-05 09:35:00|17.49|15.49|17.52|15.52|17.58|15.58|17.41|15.41|0
1749116400000|2025-06-05 09:40:00|17.44|15.44|17.52|15.52|17.55|15.55|17.44|15.44|0
1749116700000|2025-06-05 09:45:00|17.53|15.53|17.53|15.53|17.56|15.56|17.5|15.5|0
1749117000000|2025-06-05 09:50:00|17.54|15.54|17.58|15.58|17.69|15.69|17.52|15.52|0
1749117300000|2025-06-05 09:55:00|17.59|15.59|17.57|15.57|17.6|15.6|17.54|15.54|0
1749117600000|2025-06-05 10:00:00|17.56|15.56|17.5|15.5|17.57|15.57|17.45|15.45|0
1749117900000|2025-06-05 10:05:00|17.53|15.53|17.33|15.33|17.56|15.56|17.33|15.33|0
1749118200000|2025-06-05 10:10:00|17.34|15.34|17.39|15.39|17.4|15.4|17.32|15.32|0
1749118500000|2025-06-05 10:15:00|17.38|15.38|17.38|15.38|17.42|15.42|17.35|15.35|0
1749118800000|2025-06-05 10:20:00|17.37|15.37|17.32|15.32|17.38|15.38|17.32|15.32|0
1749119100000|2025-06-05 10:25:00|17.33|15.33|17.39|15.39|17.4|15.4|17.32|15.32|0
1749119400000|2025-06-05 10:30:00|17.37|15.37|17.33|15.33|17.39|15.39|17.3|15.3|0
1749119700000|2025-06-05 10:35:00|17.34|15.34|17.34|15.34|17.39|15.39|17.32|15.32|0
1749120000000|2025-06-05 10:40:00|17.38|15.38|17.64|15.64|17.67|15.67|17.37|15.37|0
1749120300000|2025-06-05 10:45:00|17.63|15.63|17.57|15.57|17.65|15.65|17.53|15.53|0
1749120600000|2025-06-05 10:50:00|17.58|15.58|17.51|15.51|17.58|15.58|17.5|15.5|0
1749120900000|2025-06-05 10:55:00|17.5|15.5|17.52|15.52|17.55|15.55|17.5|15.5|0
1749121200000|2025-06-05 11:00:00|17.54|15.54|17.53|15.53|17.57|15.57|17.4|15.4|0
1749121500000|2025-06-05 11:05:00|17.52|15.52|17.52|15.52|17.59|15.59|17.5|15.5|0
1749121800000|2025-06-05 11:10:00|17.51|15.51|17.63|15.63|17.65|15.65|17.49|15.49|0
1749122100000|2025-06-05 11:15:00|17.64|15.64|17.57|15.57|17.65|15.65|17.55|15.55|0
1749122400000|2025-06-05 11:20:00|17.58|15.58|17.57|15.57|17.61|15.61|17.47|15.47|0
1749122700000|2025-06-05 11:25:00|17.59|15.59|17.62|15.62|17.66|15.66|17.55|15.55|0
1749123000000|2025-06-05 11:30:00|17.61|15.61|17.47|15.47|17.61|15.61|17.46|15.46|0
1749123300000|2025-06-05 11:35:00|17.48|15.48|17.56|15.56|17.59|15.59|17.47|15.47|0
1749123600000|2025-06-05 11:40:00|17.57|15.57|17.61|15.61|17.65|15.65|17.57|15.57|0
1749123900000|2025-06-05 11:45:00|17.6|15.6|17.46|15.46|17.63|15.63|17.45|15.45|0
1749124200000|2025-06-05 11:50:00|17.47|15.47|17.41|15.41|17.48|15.48|17.4|15.4|0
1749124500000|2025-06-05 11:55:00|17.42|15.42|17.48|15.48|17.55|15.55|17.37|15.37|0
1749124800000|2025-06-05 12:00:00|17.46|15.46|17.56|15.56|17.61|15.61|17.45|15.45|0
1749125100000|2025-06-05 12:05:00|17.55|15.55|17.47|15.47|17.6|15.6|17.44|15.44|0
1749125400000|2025-06-05 12:10:00|17.48|15.48|17.37|15.37|17.48|15.48|17.36|15.36|0
1749125700000|2025-06-05 12:15:00|17.39|15.39|17.37|15.37|17.44|15.44|17.1|15.1|0
1749126000000|2025-06-05 12:20:00|17.36|15.36|17.48|15.48|17.5|15.5|17.36|15.36|0
1749126300000|2025-06-05 12:25:00|17.49|15.49|17.47|15.47|17.55|15.55|17.44|15.44|0
1749126600000|2025-06-05 12:30:00|17.46|15.46|17.61|15.61|17.94|15.94|17.46|15.46|0
1749126900000|2025-06-05 12:35:00|17.62|15.62|17.46|15.46|17.62|15.62|17.43|15.43|0
1749127200000|2025-06-05 12:40:00|17.45|15.45|17.57|15.57|17.58|15.58|17.43|15.43|0
1749127500000|2025-06-05 12:45:00|17.56|15.56|16.86|14.86|17.64|15.64|16.47|14.47|0
1749127800000|2025-06-05 12:50:00|16.87|14.87|17.08|15.08|17.2|15.2|16.69|14.69|0
1749128100000|2025-06-05 12:55:00|17.09|15.09|17.14|15.14|17.22|15.22|16.89|14.89|0
1749128400000|2025-06-05 13:00:00|17.13|15.13|16.96|14.96|17.27|15.27|16.92|14.92|0
1749128700000|2025-06-05 13:05:00|16.97|14.97|16.98|14.98|17.1|15.1|16.94|14.94|0
1749129000000|2025-06-05 13:10:00|16.99|14.99|17.02|15.02|17.07|15.07|16.95|14.95|0
1749129300000|2025-06-05 13:15:00|17.01|15.01|17.06|15.06|17.17|15.17|17|15|0
1749129600000|2025-06-05 13:20:00|17.05|15.05|17.2|15.2|17.21|15.21|16.97|14.97|0
1749129900000|2025-06-05 13:25:00|17.41|14.98|17.3|14.89|17.44|15.01|17.29|14.88|0
1749130200000|2025-06-05 13:30:00|17.1|15.1|17.49|15.49|17.67|15.67|15.14|13.14|0
1749130500000|2025-06-05 13:35:00|17.42|15.42|17.68|15.68|17.73|15.73|17.37|15.37|0
1749130800000|2025-06-05 13:40:00|17.71|15.71|17.55|15.55|17.79|15.79|17.39|15.39|0
1749131100000|2025-06-05 13:45:00|17.56|15.56|17.64|15.64|18.15|16.15|17.56|15.56|0
1749131400000|2025-06-05 13:50:00|17.63|15.63|17.73|15.73|17.86|15.86|17.49|15.49|0
1749131700000|2025-06-05 13:55:00|17.72|15.72|18.02|16.02|18.13|16.13|17.67|15.67|0
1749132000000|2025-06-05 14:00:00|18.04|16.04|17.9|15.9|18.06|16.06|17.78|15.78|0
1749132300000|2025-06-05 14:05:00|17.89|15.89|18|16|18|16|17.62|15.62|0
1749132600000|2025-06-05 14:10:00|17.99|15.99|17.77|15.77|18|16|17.75|15.75|0
1749132900000|2025-06-05 14:15:00|17.78|15.78|17.85|15.85|17.95|15.95|17.74|15.74|0
1749133200000|2025-06-05 14:20:00|17.84|15.84|17.39|15.39|17.88|15.88|17.37|15.37|0
1749133500000|2025-06-05 14:25:00|17.37|15.37|17.22|15.22|17.39|15.39|17.19|15.19|0
1749133800000|2025-06-05 14:30:00|17.21|15.21|17.57|15.57|17.65|15.65|17.16|15.16|0
1749134100000|2025-06-05 14:35:00|17.56|15.56|17.17|15.17|17.95|15.95|17.05|15.05|0
1749134400000|2025-06-05 14:40:00|17.18|15.18|17.03|15.03|17.41|15.41|16.47|14.47|0
1749134700000|2025-06-05 14:45:00|17.02|15.02|17.09|15.09|17.13|15.13|15.39|13.39|0
1749135000000|2025-06-05 14:50:00|17.08|15.08|16.81|14.81|17.2|15.2|16.81|14.81|0
1749135300000|2025-06-05 14:55:00|16.8|14.8|16.56|14.56|16.86|14.86|16.49|14.49|0
1749135600000|2025-06-05 15:00:00|16.54|14.54|16.41|14.41|16.56|14.56|16.37|14.37|0
1749135900000|2025-06-05 15:05:00|16.4|14.4|16.38|14.38|16.55|14.55|16.37|14.37|0
1749136200000|2025-06-05 15:10:00|16.37|14.37|16.39|14.39|16.5|14.5|16.31|14.31|0
1749136500000|2025-06-05 15:15:00|16.38|14.38|16.17|14.17|16.41|14.41|16.05|14.05|0
1749136800000|2025-06-05 15:20:00|16.16|14.16|16.19|14.19|16.24|14.24|16.12|14.12|0
1749137100000|2025-06-05 15:25:00|16.21|14.21|16.19|14.19|16.26|14.26|16.16|14.16|0
1749137400000|2025-06-05 15:30:00|16.2|14.2|16.24|14.24|16.26|14.26|16.17|14.17|0
1749137700000|2025-06-05 15:35:00|16.25|14.25|16.23|14.23|16.29|14.29|16.17|14.17|0
1749138000000|2025-06-05 15:40:00|16.22|14.22|16.25|14.25|16.36|14.36|16.18|14.18|0
1749138300000|2025-06-05 15:45:00|16.24|14.24|16.39|14.39|16.41|14.41|16.24|14.24|0
1749138600000|2025-06-05 15:50:00|16.38|14.38|16.37|14.37|16.49|14.49|16.29|14.29|0
1749138900000|2025-06-05 15:55:00|16.38|14.38|16.22|14.22|16.41|14.41|14.42|12.42|0
1749139200000|2025-06-05 16:00:00|16.24|14.24|16.2|14.2|16.31|14.31|16.18|14.18|0
1749139500000|2025-06-05 16:05:00|16.19|14.19|16.25|14.25|16.31|14.31|16.16|14.16|0
1749139800000|2025-06-05 16:10:00|16.24|14.24|16.42|14.42|16.44|14.44|16.22|14.22|0
1749140100000|2025-06-05 16:15:00|16.43|14.43|16.49|14.49|16.72|14.72|16.39|14.39|0
1749140400000|2025-06-05 16:20:00|16.51|14.51|16.49|14.49|16.53|14.53|16.37|14.37|0
1749140700000|2025-06-05 16:25:00|16.48|14.48|16.37|14.37|16.55|14.55|16.35|14.35|0
1749141000000|2025-06-05 16:30:00|16.36|14.36|16.4|14.4|16.44|14.44|16.33|14.33|0
1749141300000|2025-06-05 16:35:00|16.39|14.39|16.58|14.58|16.66|14.66|16.39|14.39|0
1749141600000|2025-06-05 16:40:00|16.59|14.59|16.65|14.65|16.69|14.69|16.52|14.52|0
1749141900000|2025-06-05 16:45:00|16.69|14.69|17.28|15.28|17.41|15.41|16.69|14.69|0
1749142200000|2025-06-05 16:50:00|17.32|15.32|17.19|15.19|17.63|15.63|17.07|15.07|0
1749142500000|2025-06-05 16:55:00|17.2|15.2|17.3|15.3|17.35|15.35|17.08|15.08|0
1749142800000|2025-06-05 17:00:00|17.32|15.32|17.27|15.27|17.59|15.59|17.2|15.2|0
1749143100000|2025-06-05 17:05:00|17.26|15.26|17.05|15.05|17.41|15.41|17.05|15.05|0
1749143400000|2025-06-05 17:10:00|17.04|15.04|16.93|14.93|17.09|15.09|16.9|14.9|0
1749143700000|2025-06-05 17:15:00|16.92|14.92|16.83|14.83|16.92|14.92|16.78|14.78|0
1749144000000|2025-06-05 17:20:00|16.85|14.85|16.74|14.74|16.85|14.85|16.7|14.7|0
1749144300000|2025-06-05 17:25:00|16.73|14.73|16.67|14.67|16.79|14.79|16.65|14.65|0
1749144600000|2025-06-05 17:30:00|16.68|14.68|16.64|14.64|16.71|14.71|16.6|14.6|0
1749144900000|2025-06-05 17:35:00|16.63|14.63|16.51|14.51|16.66|14.66|16.51|14.51|0
1749145200000|2025-06-05 17:40:00|16.52|14.52|16.57|14.57|16.61|14.61|16.46|14.46|0
1749145500000|2025-06-05 17:45:00|16.58|14.58|16.61|14.61|16.69|14.69|16.54|14.54|0
1749145800000|2025-06-05 17:50:00|16.6|14.6|16.79|14.79|16.79|14.79|16.59|14.59|0
1749146100000|2025-06-05 17:55:00|16.77|14.77|17.09|15.09|17.13|15.13|16.76|14.76|0
1749146400000|2025-06-05 18:00:00|17.08|15.08|17.4|15.4|17.42|15.42|16.99|14.99|0
1749146700000|2025-06-05 18:05:00|17.35|15.35|17.46|15.46|17.6|15.6|17.33|15.33|0
1749147000000|2025-06-05 18:10:00|17.47|15.47|17.48|15.48|17.64|15.64|17.41|15.41|0
1749147300000|2025-06-05 18:15:00|17.49|15.49|17.63|15.63|18.13|16.13|17.49|15.49|0
1749147600000|2025-06-05 18:20:00|17.62|15.62|17.21|15.21|17.65|15.65|17.2|15.2|0
1749147900000|2025-06-05 18:25:00|17.2|15.2|17.22|15.22|17.31|15.31|17.19|15.19|0
1749148200000|2025-06-05 18:30:00|17.23|15.23|17.13|15.13|17.34|15.34|17.13|15.13|0
1749148500000|2025-06-05 18:35:00|17.14|15.14|17.19|15.19|17.38|15.38|17|15|0
1749148800000|2025-06-05 18:40:00|17.18|15.18|17.25|15.25|17.49|15.49|17.15|15.15|0
1749149100000|2025-06-05 18:45:00|17.26|15.26|17.27|15.27|17.32|15.32|17.14|15.14|0
1749149400000|2025-06-05 18:50:00|17.24|15.24|17.34|15.34|17.4|15.4|17.22|15.22|0
1749149700000|2025-06-05 18:55:00|17.35|15.35|17.52|15.52|17.55|15.55|17.24|15.24|0
1749150000000|2025-06-05 19:00:00|17.51|15.51|17.65|15.65|17.69|15.69|17.41|15.41|0
1749150300000|2025-06-05 19:05:00|17.67|15.67|17.58|15.58|17.67|15.67|17.47|15.47|0
1749150600000|2025-06-05 19:10:00|17.56|15.56|18.03|16.03|18.13|16.13|17.47|15.47|0
1749150900000|2025-06-05 19:15:00|18.05|16.05|19.06|17.06|19.36|17.36|17.95|15.95|0
1749151200000|2025-06-05 19:20:00|19.1|17.1|19.33|17.33|19.37|17.37|18.57|16.57|0
1749151500000|2025-06-05 19:25:00|19.3|17.3|18.87|16.87|19.39|17.39|18.7|16.7|0
1749151800000|2025-06-05 19:30:00|18.84|16.84|18.55|16.55|18.86|16.86|18.41|16.41|0
1749152100000|2025-06-05 19:35:00|18.53|16.53|18.13|16.13|18.56|16.56|17.9|15.9|0
1749152400000|2025-06-05 19:40:00|18.12|16.12|18.44|16.44|18.57|16.57|18.04|16.04|0
1749152700000|2025-06-05 19:45:00|18.5|16.5|18.04|16.04|18.54|16.54|18.01|16.01|0
1749153000000|2025-06-05 19:50:00|18.06|16.06|18.96|16.96|18.96|16.96|17.96|15.96|0
1749153300000|2025-06-05 19:55:00|19|17|18.8|16.8|19.17|17.17|18.67|16.67|0
1749153600000|2025-06-05 20:00:00|18.85|16.85|18.64|16.64|18.85|16.85|18.58|16.58|0
1749153900000|2025-06-05 20:05:00|18.67|16.67|18.64|16.64|18.79|16.79|18.56|16.56|0
1749154200000|2025-06-05 20:10:00|18.65|16.65|18.87|16.87|18.89|16.89|18.63|16.63|0
1749154500000|2025-06-05 20:15:00|18.88|16.88|19.19|17.19|19.51|17.51|18.88|16.88|0
1749154800000|2025-06-05 20:20:00|19.18|17.18|19.1|17.1|19.22|17.22|19.03|17.03|0
1749155100000|2025-06-05 20:25:00|19.09|17.09|18.93|16.93|19.15|17.15|18.81|16.81|0
1749155400000|2025-06-05 20:30:00|18.94|16.94|18.94|16.94|18.98|16.98|18.82|16.82|0
1749155700000|2025-06-05 20:35:00|18.93|16.93|19.27|17.27|19.32|17.32|18.91|16.91|0
1749156000000|2025-06-05 20:40:00|19.29|17.29|19.22|17.22|19.34|17.34|19.19|17.19|0
1749156300000|2025-06-05 20:45:00|19.21|17.21|19.1|17.1|19.26|17.26|19.09|17.09|0
1749156600000|2025-06-05 20:50:00|19.11|17.11|19.09|17.09|19.13|17.13|19.04|17.04|0
1749156900000|2025-06-05 20:55:00|19.39|16.79|19.55|16.95|19.56|16.96|19.35|16.75|0
1749157200000|2025-06-05 21:00:00|19.52|16.92|19.55|16.95|19.57|16.97|19.51|16.91|0
1749157500000|2025-06-05 21:05:00|19.57|16.97|19.6|17|19.63|17.03|19.56|16.96|0
1749157800000|2025-06-05 21:10:00|19.58|16.98|19.59|16.99|19.6|17|19.44|16.84|0
1749158100000|2025-06-05 21:15:00|19.58|16.98|19.61|17.01|19.61|17.01|19.51|16.91|0
1749158400000|2025-06-05 21:20:00|19.6|17|19.64|17.04|19.65|17.05|19.6|17|0
1749158700000|2025-06-05 21:25:00|19.62|17.02|19.6|17|19.64|17.04|19.56|16.96|0
1749159000000|2025-06-05 21:30:00|19.58|16.98|19.65|17.05|19.65|17.05|19.55|16.95|0
1749159300000|2025-06-05 21:35:00|19.66|17.06|19.61|17.01|19.66|17.06|19.59|16.99|0
1749159600000|2025-06-05 21:40:00|19.62|17.02|19.61|17.01|19.62|17.02|19.58|16.98|0
1749159900000|2025-06-05 21:45:00|19.6|17|19.71|17.11|19.72|17.12|19.6|17|0
1749160200000|2025-06-05 21:50:00|19.72|17.12|19.72|17.12|19.74|17.14|19.69|17.09|0
1749160500000|2025-06-05 21:55:00|19.73|17.13|19.83|17.23|19.83|17.23|19.72|17.12|0
1749160800000|2025-06-05 22:00:00|19.85|17.25|19.64|17.04|19.85|17.25|19.63|17.03|0
1749161100000|2025-06-05 22:05:00|19.63|17.03|19.65|17.05|19.66|17.06|19.59|16.99|0
1749161400000|2025-06-05 22:10:00|19.64|17.04|19.55|16.95|19.68|17.08|19.55|16.95|0
1749161700000|2025-06-05 22:15:00|19.54|16.94|19.46|16.86|19.55|16.95|19.46|16.86|0
1749162000000|2025-06-05 22:20:00|19.45|16.85|19.44|16.84|19.5|16.9|19.42|16.82|0
1749162300000|2025-06-05 22:25:00|19.43|16.83|19.42|16.82|19.46|16.86|19.41|16.81|0
1749162600000|2025-06-05 22:30:00|19.41|16.81|19.45|16.85|19.45|16.85|19.37|16.77|0
1749162900000|2025-06-05 22:35:00|19.44|16.84|19.46|16.86|19.5|16.9|19.43|16.83|0
1749163200000|2025-06-05 22:40:00|19.45|16.85|19.44|16.84|19.47|16.87|19.43|16.83|0
1749163500000|2025-06-05 22:45:00|19.43|16.83|19.28|16.68|19.46|16.86|19.28|16.68|0
1749163800000|2025-06-05 22:50:00|19.27|16.67|19.22|16.62|19.33|16.73|19.21|16.61|0
1749164100000|2025-06-05 22:55:00|19.23|16.63|19.19|16.59|19.25|16.65|19.19|16.59|0
1749164400000|2025-06-05 23:00:00|19.2|16.6|19.13|16.53|19.22|16.62|19.13|16.53|0
1749164700000|2025-06-05 23:05:00|19.14|16.54|19.22|16.62|19.23|16.63|19.13|16.53|0
1749165000000|2025-06-05 23:10:00|19.21|16.61|19.16|16.56|19.22|16.62|19.13|16.53|0
1749165300000|2025-06-05 23:15:00|19.15|16.55|19.27|16.67|19.33|16.73|19.15|16.55|0
1749165600000|2025-06-05 23:20:00|19.26|16.66|19.25|16.65|19.28|16.68|19.2|16.6|0
1749165900000|2025-06-05 23:25:00|19.24|16.64|19.25|16.65|19.26|16.66|19.15|16.55|0
1749166200000|2025-06-05 23:30:00|19.24|16.64|19.3|16.7|19.31|16.71|19.21|16.61|0
1749166500000|2025-06-05 23:35:00|19.29|16.69|19.27|16.67|19.32|16.72|19.26|16.66|0
1749166800000|2025-06-05 23:40:00|19.28|16.68|19.18|16.58|19.29|16.69|19.12|16.52|0
1749167100000|2025-06-05 23:45:00|19.17|16.57|19.18|16.58|19.24|16.64|19.15|16.55|0
1749167400000|2025-06-05 23:50:00|19.17|16.57|19.06|16.46|19.17|16.57|19.02|16.42|0
1749167700000|2025-06-05 23:55:00|19.05|16.45|19.2|16.6|19.21|16.61|19.04|16.44|0
1749168000000|2025-06-06 00:00:00|19.19|16.59|18.97|16.37|19.19|16.59|18.89|16.29|0
1749168300000|2025-06-06 00:05:00|18.96|16.36|18.86|16.26|19.03|16.43|18.84|16.24|0
1749168600000|2025-06-06 00:10:00|18.87|16.27|18.87|16.27|18.9|16.3|18.8|16.2|0
1749168900000|2025-06-06 00:15:00|18.86|16.26|18.69|16.69|18.87|16.72|18.59|16.25|0
1749169200000|2025-06-06 00:20:00|18.68|16.68|18.79|16.79|18.82|16.82|18.65|16.65|0
1749169500000|2025-06-06 00:25:00|18.8|16.8|18.75|16.75|18.86|16.86|18.75|16.75|0
1749169800000|2025-06-06 00:30:00|18.76|16.76|18.8|16.8|18.82|16.82|18.75|16.75|0
1749170100000|2025-06-06 00:35:00|18.81|16.81|18.8|16.8|18.84|16.84|18.76|16.76|0
1749170400000|2025-06-06 00:40:00|18.79|16.79|18.81|16.81|18.81|16.81|18.7|16.7|0
1749170700000|2025-06-06 00:45:00|18.82|16.82|18.89|16.89|18.91|16.91|18.78|16.78|0
1749171000000|2025-06-06 00:50:00|18.91|16.91|18.83|16.83|18.91|16.91|18.79|16.79|0
1749171300000|2025-06-06 00:55:00|18.84|16.84|18.78|16.78|18.85|16.85|18.76|16.76|0
1749171600000|2025-06-06 01:00:00|18.77|16.77|18.67|16.67|18.79|16.79|18.61|16.61|0
1749171900000|2025-06-06 01:05:00|18.69|16.69|18.69|16.69|18.71|16.71|18.65|16.65|0
1749172200000|2025-06-06 01:10:00|18.68|16.68|18.7|16.7|18.72|16.72|18.65|16.65|0
1749172500000|2025-06-06 01:15:00|18.69|16.69|18.65|16.65|18.7|16.7|18.61|16.61|0
1749172800000|2025-06-06 01:20:00|18.63|16.63|18.72|16.72|18.75|16.75|18.61|16.61|0
1749173100000|2025-06-06 01:25:00|18.76|16.76|18.69|16.69|18.95|16.95|18.65|16.65|0
1749173400000|2025-06-06 01:30:00|18.7|16.7|18.74|16.74|18.81|16.81|18.69|16.69|0
1749173700000|2025-06-06 01:35:00|18.73|16.73|18.58|16.58|18.8|16.8|18.56|16.56|0
1749174000000|2025-06-06 01:40:00|18.57|16.57|18.51|16.51|18.6|16.6|18.51|16.51|0
1749174300000|2025-06-06 01:45:00|18.5|16.5|18.55|16.55|18.57|16.57|18.5|16.5|0
1749174600000|2025-06-06 01:50:00|18.54|16.54|18.55|16.55|18.58|16.58|18.52|16.52|0
1749174900000|2025-06-06 01:55:00|18.56|16.56|18.58|16.58|18.75|16.75|18.55|16.55|0
1749175200000|2025-06-06 02:00:00|18.6|16.6|18.61|16.61|18.64|16.64|18.57|16.57|0
1749175500000|2025-06-06 02:05:00|18.62|16.62|18.7|16.7|18.72|16.72|18.59|16.59|0
1749175800000|2025-06-06 02:10:00|18.69|16.69|18.7|16.7|18.72|16.72|18.68|16.68|0
1749176100000|2025-06-06 02:15:00|18.69|16.69|18.65|16.65|18.72|16.72|18.64|16.64|0
1749176400000|2025-06-06 02:20:00|18.64|16.64|18.73|16.73|18.74|16.74|18.63|16.63|0
1749176700000|2025-06-06 02:25:00|18.74|16.74|18.68|16.68|18.74|16.74|18.63|16.63|0
1749177000000|2025-06-06 02:30:00|18.69|16.69|18.71|16.71|18.73|16.73|18.67|16.67|0
1749177300000|2025-06-06 02:35:00|18.7|16.7|18.79|16.79|18.84|16.84|18.69|16.69|0
1749177600000|2025-06-06 02:40:00|18.81|16.81|18.79|16.79|18.82|16.82|18.77|16.77|0
1749177900000|2025-06-06 02:45:00|18.78|16.78|18.78|16.78|18.82|16.82|18.77|16.77|0
1749178200000|2025-06-06 02:50:00|18.77|16.77|18.74|16.74|18.81|16.81|18.71|16.71|0
1749178500000|2025-06-06 02:55:00|18.75|16.75|18.68|16.68|18.75|16.75|18.66|16.66|0
1749178800000|2025-06-06 03:00:00|18.7|16.7|18.75|16.75|18.77|16.77|18.67|16.67|0
1749179100000|2025-06-06 03:05:00|18.74|16.74|18.74|16.74|18.76|16.76|18.72|16.72|0
1749179400000|2025-06-06 03:10:00|18.73|16.73|18.76|16.76|18.76|16.76|18.71|16.71|0
1749179700000|2025-06-06 03:15:00|18.75|16.75|18.67|16.67|18.98|16.98|18.67|16.67|0
1749180000000|2025-06-06 03:20:00|18.66|16.66|18.56|16.56|18.85|16.85|18.53|16.53|0
1749180300000|2025-06-06 03:25:00|18.55|16.55|18.65|16.65|18.85|16.85|18.54|16.54|0
1749180600000|2025-06-06 03:30:00|18.64|16.64|18.64|16.64|18.69|16.69|18.62|16.62|0
1749180900000|2025-06-06 03:35:00|18.63|16.63|18.55|16.55|18.65|16.65|18.51|16.51|0
1749181200000|2025-06-06 03:40:00|18.56|16.56|18.46|16.46|18.72|16.72|18.46|16.46|0
1749181500000|2025-06-06 03:45:00|18.45|16.45|18.46|16.46|18.52|16.52|18.37|16.37|0
1749181800000|2025-06-06 03:50:00|18.47|16.47|18.44|16.44|18.49|16.49|18.42|16.42|0
1749182100000|2025-06-06 03:55:00|18.45|16.45|18.51|16.51|18.53|16.53|18.43|16.43|0
1749182400000|2025-06-06 04:00:00|18.5|16.5|18.56|16.56|18.59|16.59|18.46|16.46|0
1749182700000|2025-06-06 04:05:00|18.55|16.55|18.55|16.55|18.57|16.57|18.43|16.43|0
1749183000000|2025-06-06 04:10:00|18.56|16.56|18.5|16.5|18.56|16.56|18.47|16.47|0
1749183300000|2025-06-06 04:15:00|18.51|16.51|18.55|16.55|18.57|16.57|18.49|16.49|0
1749183600000|2025-06-06 04:20:00|18.53|16.53|18.53|16.53|18.56|16.56|18.52|16.52|0
1749183900000|2025-06-06 04:25:00|18.54|16.54|18.43|16.43|18.55|16.55|18.41|16.41|0
1749184200000|2025-06-06 04:30:00|18.68|16.68|18.54|16.54|18.68|16.68|18.43|16.43|0
1749184500000|2025-06-06 04:35:00|18.53|16.53|18.53|16.53|18.57|16.57|18.53|16.53|0
1749184800000|2025-06-06 04:40:00|18.52|16.52|18.37|16.37|18.63|16.63|18.35|16.35|0
1749185100000|2025-06-06 04:45:00|18.36|16.36|18.35|16.35|18.41|16.41|18.32|16.32|0
1749185400000|2025-06-06 04:50:00|18.34|16.34|18.35|16.35|18.36|16.36|18.31|16.31|0
1749185700000|2025-06-06 04:55:00|18.37|16.37|18.3|16.3|18.37|16.37|18.26|16.26|0
1749186000000|2025-06-06 05:00:00|18.31|16.31|18.23|16.23|18.31|16.31|18.2|16.2|0
1749186300000|2025-06-06 05:05:00|18.22|16.22|18.23|16.23|18.27|16.27|18.2|16.2|0
1749186600000|2025-06-06 05:10:00|18.24|16.24|18.25|16.25|18.26|16.26|18.22|16.22|0
1749186900000|2025-06-06 05:15:00|18.24|16.24|18.3|16.3|18.33|16.33|18.22|16.22|0
1749187200000|2025-06-06 05:20:00|18.29|16.29|18.3|16.3|18.33|16.33|18.26|16.26|0
1749187500000|2025-06-06 05:25:00|18.31|16.31|18.29|16.29|18.33|16.33|18.29|16.29|0
1749187800000|2025-06-06 05:30:00|18.3|16.3|18.27|16.27|18.33|16.33|18.26|16.26|0
1749188100000|2025-06-06 05:35:00|18.26|16.26|18.3|16.3|18.34|16.34|18.26|16.26|0
1749188400000|2025-06-06 05:40:00|18.29|16.29|18.23|16.23|18.29|16.29|18.21|16.21|0
1749188700000|2025-06-06 05:45:00|18.24|16.24|18.23|16.23|18.26|16.26|18.18|16.18|0
1749189000000|2025-06-06 05:50:00|18.22|16.22|18.24|16.24|18.27|16.27|18.21|16.21|0
1749189300000|2025-06-06 05:55:00|18.25|16.25|18.29|16.29|18.32|16.32|18.24|16.24|0
1749189600000|2025-06-06 06:00:00|18.28|16.28|18.31|16.31|18.53|16.53|18.26|16.26|0
1749189900000|2025-06-06 06:05:00|18.33|16.33|18.31|16.31|18.36|16.36|18.27|16.27|0
1749190200000|2025-06-06 06:10:00|18.3|16.3|18.34|16.34|18.34|16.34|18.25|16.25|0
1749190500000|2025-06-06 06:15:00|18.31|16.31|18.28|16.28|18.34|16.34|18.28|16.28|0
1749190800000|2025-06-06 06:20:00|18.29|16.29|18.31|16.31|18.49|16.49|18.29|16.29|0
1749191100000|2025-06-06 06:25:00|18.3|16.3|18.27|16.27|18.32|16.32|18.25|16.25|0
1749191400000|2025-06-06 06:30:00|18.24|16.24|17.91|15.91|18.28|16.28|17.91|15.91|0
1749191700000|2025-06-06 06:35:00|17.92|15.92|17.91|15.91|17.95|15.95|17.84|15.84|0
1749192000000|2025-06-06 06:40:00|17.92|15.92|18.01|16.01|18.05|16.05|17.92|15.92|0
1749192300000|2025-06-06 06:45:00|18.02|16.02|18.01|16.01|18.04|16.04|17.97|15.97|0
1749192600000|2025-06-06 06:50:00|18.02|16.02|17.99|15.99|18.11|16.11|17.96|15.96|0
1749192900000|2025-06-06 06:55:00|18|16|17.89|15.89|18.03|16.03|17.87|15.87|0
1749193200000|2025-06-06 07:00:00|17.88|15.88|17.89|15.89|17.99|15.99|17.84|15.84|0
1749193500000|2025-06-06 07:05:00|17.91|15.91|18|16|18.05|16.05|17.89|15.89|0
1749193800000|2025-06-06 07:10:00|18.01|16.01|18.02|16.02|18.04|16.04|17.96|15.96|0
1749194100000|2025-06-06 07:15:00|18.03|16.03|18.03|16.03|18.04|16.04|17.97|15.97|0
1749194400000|2025-06-06 07:20:00|18.02|16.02|18.01|16.01|18.05|16.05|17.96|15.96|0
1749194700000|2025-06-06 07:25:00|18|16|18.04|16.04|18.05|16.05|17.94|15.94|0
1749195000000|2025-06-06 07:30:00|18.02|16.02|17.99|15.99|18.1|16.1|17.88|15.88|0
1749195300000|2025-06-06 07:35:00|18.01|16.01|17.94|15.94|18.01|16.01|17.91|15.91|0
1749195600000|2025-06-06 07:40:00|17.96|15.96|17.94|15.94|18|16|17.92|15.92|0
1749195900000|2025-06-06 07:45:00|17.93|15.93|17.85|15.85|17.96|15.96|17.82|15.82|0
1749196200000|2025-06-06 07:50:00|17.86|15.86|17.92|15.92|17.92|15.92|17.82|15.82|0
1749196500000|2025-06-06 07:55:00|17.91|15.91|17.88|15.88|17.94|15.94|17.88|15.88|0
1749196800000|2025-06-06 08:00:00|17.91|15.91|17.93|15.93|18.04|16.04|17.91|15.91|0
1749197100000|2025-06-06 08:05:00|17.92|15.92|17.94|15.94|18.02|16.02|17.83|15.83|0
1749197400000|2025-06-06 08:10:00|17.93|15.93|18.04|16.04|18.08|16.08|17.93|15.93|0
1749197700000|2025-06-06 08:15:00|18.05|16.05|18.05|16.05|18.08|16.08|17.95|15.95|0
1749198000000|2025-06-06 08:20:00|18.06|16.06|18.16|16.16|18.18|16.18|18.06|16.06|0
1749198300000|2025-06-06 08:25:00|18.15|16.15|18.15|16.15|18.18|16.18|18.09|16.09|0
1749198600000|2025-06-06 08:30:00|18.14|16.14|18.01|16.01|18.16|16.16|17.94|15.94|0
1749198900000|2025-06-06 08:35:00|18.02|16.02|18.1|16.1|18.11|16.11|17.97|15.97|0
1749199200000|2025-06-06 08:40:00|18.11|16.11|18.05|16.05|18.12|16.12|18.01|16.01|0
1749199500000|2025-06-06 08:45:00|18.04|16.04|17.97|15.97|18.05|16.05|17.89|15.89|0
1749199800000|2025-06-06 08:50:00|17.96|15.96|17.98|15.98|17.99|15.99|17.93|15.93|0
1749200100000|2025-06-06 08:55:00|17.96|15.96|18.09|16.09|18.1|16.1|17.93|15.93|0
1749200400000|2025-06-06 09:00:00|18.08|16.08|18.05|16.05|18.12|16.12|17.92|15.92|0
1749200700000|2025-06-06 09:05:00|18.06|16.06|18.02|16.02|18.14|16.14|18.01|16.01|0
1749201000000|2025-06-06 09:10:00|18.03|16.03|18.03|16.03|18.09|16.09|18|16|0
1749201300000|2025-06-06 09:15:00|18.02|16.02|17.88|15.88|18.07|16.07|17.88|15.88|0
1749201600000|2025-06-06 09:20:00|17.89|15.89|17.81|15.81|17.9|15.9|17.8|15.8|0
1749201900000|2025-06-06 09:25:00|17.8|15.8|17.89|15.89|17.92|15.92|17.79|15.79|0
1749202200000|2025-06-06 09:30:00|17.9|15.9|17.9|15.9|17.94|15.94|17.88|15.88|0
1749202500000|2025-06-06 09:35:00|17.89|15.89|17.89|15.89|17.91|15.91|17.85|15.85|0
1749202800000|2025-06-06 09:40:00|17.9|15.9|18.08|16.08|18.13|16.13|17.9|15.9|0
1749203100000|2025-06-06 09:45:00|18.09|16.09|18.03|16.03|18.24|16.24|18|16|0
1749203400000|2025-06-06 09:50:00|18.05|16.05|17.95|15.95|18.06|16.06|17.94|15.94|0
1749203700000|2025-06-06 09:55:00|18|16|18.01|16.01|18.03|16.03|17.97|15.97|0
1749204000000|2025-06-06 10:00:00|18|16|17.97|15.97|18.12|16.12|17.97|15.97|0
1749204300000|2025-06-06 10:05:00|17.98|15.98|17.99|15.99|18.02|16.02|17.98|15.98|0
1749204600000|2025-06-06 10:10:00|18|16|18.04|16.04|18.1|16.1|17.99|15.99|0
1749204900000|2025-06-06 10:15:00|18.06|16.06|18.02|16.02|18.1|16.1|17.98|15.98|0
1749205200000|2025-06-06 10:20:00|18|16|18|16|18.08|16.08|17.98|15.98|0
1749205500000|2025-06-06 10:25:00|18.01|16.01|18.12|16.12|18.19|16.19|17.98|15.98|0
1749205800000|2025-06-06 10:30:00|18.13|16.13|18.1|16.1|18.13|16.13|17.97|15.97|0
1749206100000|2025-06-06 10:35:00|18.09|16.09|18.19|16.19|18.21|16.21|18.09|16.09|0
1749206400000|2025-06-06 10:40:00|18.2|16.2|18.18|16.18|18.23|16.23|18.16|16.16|0
1749206700000|2025-06-06 10:45:00|18.19|16.19|18.14|16.14|18.24|16.24|18.14|16.14|0
1749207000000|2025-06-06 10:50:00|18.13|16.13|18.2|16.2|18.22|16.22|18.12|16.12|0
1749207300000|2025-06-06 10:55:00|18.21|16.21|18.24|16.24|18.28|16.28|18.18|16.18|0
1749207600000|2025-06-06 11:00:00|18.25|16.25|18.19|16.19|18.4|16.4|18.15|16.15|0
1749207900000|2025-06-06 11:05:00|18.2|16.2|18.2|16.2|18.26|16.26|18.16|16.16|0
1749208200000|2025-06-06 11:10:00|18.21|16.21|18.29|16.29|18.35|16.35|18.17|16.17|0
1749208500000|2025-06-06 11:15:00|18.3|16.3|18.18|16.18|18.33|16.33|18.14|16.14|0
1749208800000|2025-06-06 11:20:00|18.19|16.19|18.09|16.09|18.21|16.21|18.08|16.08|0
1749209100000|2025-06-06 11:25:00|18.08|16.08|18.21|16.21|18.34|16.34|18.05|16.05|0
1749209400000|2025-06-06 11:30:00|18.2|16.2|18.09|16.09|18.28|16.28|18.07|16.07|0
1749209700000|2025-06-06 11:35:00|18.08|16.08|18.07|16.07|18.12|16.12|18.07|16.07|0
1749210000000|2025-06-06 11:40:00|18.09|16.09|18.11|16.11|18.14|16.14|17.99|15.99|0
1749210300000|2025-06-06 11:45:00|18.1|16.1|18.05|16.05|18.11|16.11|18.02|16.02|0
1749210600000|2025-06-06 11:50:00|18.04|16.04|17.99|15.99|18.11|16.11|17.97|15.97|0
1749210900000|2025-06-06 11:55:00|17.98|15.98|18|16|18.04|16.04|17.97|15.97|0
1749211200000|2025-06-06 12:00:00|18.01|16.01|17.9|15.9|18.1|16.1|17.88|15.88|0
1749211500000|2025-06-06 12:05:00|17.91|15.91|17.91|15.91|18.01|16.01|17.85|15.85|0
1749211800000|2025-06-06 12:10:00|17.9|15.9|17.8|15.8|17.94|15.94|17.78|15.78|0
1749212100000|2025-06-06 12:15:00|17.81|15.81|17.88|15.88|17.9|15.9|17.68|15.68|0
1749212400000|2025-06-06 12:20:00|17.89|15.89|17.87|15.87|17.9|15.9|17.81|15.81|0
1749212700000|2025-06-06 12:25:00|17.86|15.86|17.76|15.76|17.88|15.88|17.65|15.65|0
1749213000000|2025-06-06 12:30:00|18.38|16.38|17.05|15.05|18.38|16.38|16.48|14.48|0
1749213300000|2025-06-06 12:35:00|17.03|15.03|16.92|14.92|17.15|15.15|16.9|14.9|0
1749213600000|2025-06-06 12:40:00|16.91|14.91|16.84|14.84|16.94|14.94|16.73|14.73|0
1749213900000|2025-06-06 12:45:00|16.83|14.83|16.84|14.84|16.89|14.89|16.72|14.72|0
1749214200000|2025-06-06 12:50:00|16.82|14.82|16.84|14.84|16.91|14.91|16.78|14.78|0
1749214500000|2025-06-06 12:55:00|16.85|14.85|16.82|14.82|16.87|14.87|16.76|14.76|0
1749214800000|2025-06-06 13:00:00|16.78|14.78|16.8|14.8|16.82|14.82|16.67|14.67|0
1749215100000|2025-06-06 13:05:00|16.79|14.79|16.64|14.64|16.8|14.8|16.61|14.61|0
1749215400000|2025-06-06 13:10:00|16.63|14.63|16.53|14.53|16.65|14.65|16.51|14.51|0
1749215700000|2025-06-06 13:15:00|16.52|14.52|16.36|14.36|16.55|14.55|16.3|14.3|0
1749216000000|2025-06-06 13:20:00|16.35|14.35|16.65|14.33|16.65|14.49|16.28|14.28|0
1749216300000|2025-06-06 13:25:00|16.67|14.35|16.64|14.32|16.71|14.38|16.58|14.27|0
1749216600000|2025-06-06 13:30:00|16.46|14.46|16.18|14.18|16.51|14.51|16.18|14.18|0
1749216900000|2025-06-06 13:35:00|16.19|14.19|16.09|14.09|16.3|14.3|16.03|14.03|0
1749217200000|2025-06-06 13:40:00|16.1|14.1|15.92|13.92|16.1|14.1|15.87|13.87|0
1749217500000|2025-06-06 13:45:00|15.87|13.87|15.94|13.94|15.97|13.97|15.82|13.82|0
1749217800000|2025-06-06 13:50:00|15.93|13.93|16|14|16.05|14.05|15.81|13.81|0
1749218100000|2025-06-06 13:55:00|16.01|14.01|16.01|14.01|16.23|14.23|15.97|13.97|0
1749218400000|2025-06-06 14:00:00|16|14|16.2|14.2|16.25|14.25|15.9|13.9|0
1749218700000|2025-06-06 14:05:00|16.18|14.18|16.08|14.08|16.19|14.19|16.02|14.02|0
1749219000000|2025-06-06 14:10:00|16.07|14.07|16|14|16.29|14.29|16|14|0
1749219300000|2025-06-06 14:15:00|16.08|14.08|16.07|14.07|16.15|14.15|15.98|13.98|0
1749219600000|2025-06-06 14:20:00|16.08|14.08|15.97|13.97|16.09|14.09|15.92|13.92|0
1749219900000|2025-06-06 14:25:00|15.98|13.98|16.13|14.13|16.25|14.25|15.96|13.96|0
1749220200000|2025-06-06 14:30:00|16.12|14.12|16.15|14.15|16.33|14.33|16.1|14.1|0
1749220500000|2025-06-06 14:35:00|16.16|14.16|15.98|13.98|16.17|14.17|15.95|13.95|0
1749220800000|2025-06-06 14:40:00|15.99|13.99|15.93|13.93|16|14|15.84|13.84|0
1749221100000|2025-06-06 14:45:00|15.92|13.92|15.94|13.94|16.03|14.03|15.89|13.89|0
1749221400000|2025-06-06 14:50:00|15.93|13.93|15.92|13.92|15.94|13.94|15.85|13.85|0
1749221700000|2025-06-06 14:55:00|15.93|13.93|16.01|14.01|16.06|14.06|15.87|13.87|0
1749222000000|2025-06-06 15:00:00|16.02|14.02|15.89|13.89|16.03|14.03|15.87|13.87|0
1749222300000|2025-06-06 15:05:00|15.88|13.88|15.78|13.78|15.91|13.91|15.71|13.71|0
1749222600000|2025-06-06 15:10:00|15.79|13.79|15.85|13.85|15.95|13.95|15.78|13.78|0
1749222900000|2025-06-06 15:15:00|15.84|13.84|16.36|14.36|16.51|14.51|15.84|13.84|0
1749223200000|2025-06-06 15:20:00|16.35|14.35|16.3|14.3|16.63|14.63|16.21|14.21|0
1749223500000|2025-06-06 15:25:00|16.25|14.25|16.18|14.18|16.28|14.28|16.15|14.15|0
1749223800000|2025-06-06 15:30:00|16.17|14.17|16.22|14.22|16.28|14.28|16.1|14.1|0
1749224100000|2025-06-06 15:35:00|16.21|14.21|16.09|14.09|16.3|14.3|16.07|14.07|0
1749224400000|2025-06-06 15:40:00|16.08|14.08|16.07|14.07|16.2|14.2|16.01|14.01|0
1749224700000|2025-06-06 15:45:00|16.04|14.04|15.88|13.88|16.08|14.08|15.88|13.88|0
1749225000000|2025-06-06 15:50:00|15.89|13.89|15.82|13.82|15.89|13.89|15.77|13.77|0
1749225300000|2025-06-06 15:55:00|15.84|13.84|15.97|13.97|16.03|14.03|15.79|13.79|0
1749225600000|2025-06-06 16:00:00|15.95|13.95|15.87|13.87|15.96|13.96|15.84|13.84|0
1749225900000|2025-06-06 16:05:00|15.88|13.88|15.82|13.82|15.91|13.91|15.8|13.8|0
1749226200000|2025-06-06 16:10:00|15.83|13.83|15.73|13.73|15.86|13.86|15.71|13.71|0
1749226500000|2025-06-06 16:15:00|15.74|13.74|15.88|13.88|15.9|13.9|15.73|13.73|0
1749226800000|2025-06-06 16:20:00|15.9|13.9|15.94|13.94|15.99|13.99|15.82|13.82|0
1749227100000|2025-06-06 16:25:00|15.95|13.95|15.96|13.96|15.99|13.99|15.88|13.88|0
1749227400000|2025-06-06 16:30:00|15.97|13.97|15.88|13.88|15.97|13.97|15.83|13.83|0
1749227700000|2025-06-06 16:35:00|15.89|13.89|16.12|14.12|16.13|14.13|15.89|13.89|0
1749228000000|2025-06-06 16:40:00|16.13|14.13|16.19|14.19|16.29|14.29|16.01|14.01|0
1749228300000|2025-06-06 16:45:00|16.21|14.21|16.09|14.09|16.23|14.23|16.03|14.03|0
1749228600000|2025-06-06 16:50:00|16.1|14.1|16.27|14.27|16.31|14.31|16.06|14.06|0
1749228900000|2025-06-06 16:55:00|16.28|14.28|16.22|14.22|16.53|14.53|16.2|14.2|0
1749229200000|2025-06-06 17:00:00|16.24|14.24|16.22|14.22|16.25|14.25|16.12|14.12|0
1749229500000|2025-06-06 17:05:00|16.23|14.23|16.33|14.33|16.39|14.39|16.19|14.19|0
1749229800000|2025-06-06 17:10:00|16.32|14.32|16.19|14.19|16.38|14.38|16.17|14.17|0
1749230100000|2025-06-06 17:15:00|16.2|14.2|16|14|16.28|14.28|16|14|0
1749230400000|2025-06-06 17:20:00|15.97|13.97|15.93|13.93|15.99|13.99|15.9|13.9|0
1749230700000|2025-06-06 17:25:00|15.92|13.92|16.05|14.05|16.06|14.06|15.92|13.92|0
1749231000000|2025-06-06 17:30:00|16.04|14.04|15.94|13.94|16.05|14.05|15.89|13.89|0
1749231300000|2025-06-06 17:35:00|15.93|13.93|15.85|13.85|15.95|13.95|15.84|13.84|0
1749231600000|2025-06-06 17:40:00|15.84|13.84|15.83|13.83|15.87|13.87|15.77|13.77|0
1749231900000|2025-06-06 17:45:00|15.82|13.82|15.74|13.74|15.83|13.83|15.72|13.72|0
1749232200000|2025-06-06 17:50:00|15.73|13.73|15.76|13.76|15.8|13.8|15.68|13.68|0
1749232500000|2025-06-06 17:55:00|15.75|13.75|15.74|13.74|15.83|13.83|15.7|13.7|0
1749232800000|2025-06-06 18:00:00|15.73|13.73|15.58|13.58|15.74|13.74|15.54|13.54|0
1749233100000|2025-06-06 18:05:00|15.55|13.55|15.56|13.56|15.63|13.63|15.52|13.52|0
1749233400000|2025-06-06 18:10:00|15.57|13.57|15.6|13.6|15.63|13.63|15.55|13.55|0
1749233700000|2025-06-06 18:15:00|15.59|13.59|15.44|13.44|15.6|13.6|15.4|13.4|0
1749234000000|2025-06-06 18:20:00|15.43|13.43|15.52|13.52|15.54|13.54|15.4|13.4|0
1749234300000|2025-06-06 18:25:00|15.53|13.53|15.64|13.64|15.68|13.68|15.47|13.47|0
1749234600000|2025-06-06 18:30:00|15.54|13.54|15.53|13.53|15.74|13.74|15.44|13.44|0
1749234900000|2025-06-06 18:35:00|15.54|13.54|15.59|13.59|15.63|13.63|15.51|13.51|0
1749235200000|2025-06-06 18:40:00|15.58|13.58|15.76|13.76|15.76|13.76|15.58|13.58|0
1749235500000|2025-06-06 18:45:00|15.77|13.77|15.82|13.82|15.86|13.86|15.76|13.76|0
1749235800000|2025-06-06 18:50:00|15.83|13.83|15.78|13.78|15.91|13.91|15.76|13.76|0
1749236100000|2025-06-06 18:55:00|15.77|13.77|15.71|13.71|15.79|13.79|15.67|13.67|0
1749236400000|2025-06-06 19:00:00|15.72|13.72|15.69|13.69|15.77|13.77|15.62|13.62|0
1749236700000|2025-06-06 19:05:00|15.68|13.68|15.7|13.7|15.74|13.74|15.64|13.64|0
1749237000000|2025-06-06 19:10:00|15.71|13.71|15.74|13.74|15.8|13.8|15.68|13.68|0
1749237300000|2025-06-06 19:15:00|15.75|13.75|15.81|13.81|15.9|13.9|15.74|13.74|0
1749237600000|2025-06-06 19:20:00|15.82|13.82|15.91|13.91|15.94|13.94|15.81|13.81|0
1749237900000|2025-06-06 19:25:00|15.9|13.9|15.95|13.95|15.95|13.95|15.8|13.8|0
1749238200000|2025-06-06 19:30:00|15.97|13.97|15.97|13.97|16.04|14.04|15.91|13.91|0
1749238500000|2025-06-06 19:35:00|15.95|13.95|15.99|13.99|16.03|14.03|15.9|13.9|0
1749238800000|2025-06-06 19:40:00|16|14|15.98|13.98|16.04|14.04|15.93|13.93|0
1749239100000|2025-06-06 19:45:00|15.99|13.99|15.93|13.93|15.99|13.99|15.84|13.84|0
1749239400000|2025-06-06 19:50:00|15.83|13.83|15.68|13.68|16.04|14.04|15.66|13.66|0
1749239700000|2025-06-06 19:55:00|15.72|13.72|15.88|13.88|15.9|13.9|15.71|13.71|0
1749240000000|2025-06-06 20:00:00|15.8|13.8|15.95|13.95|15.96|13.96|15.8|13.8|0
1749240300000|2025-06-06 20:05:00|15.94|13.94|15.88|13.88|15.94|13.94|15.86|13.86|0
1749240600000|2025-06-06 20:10:00|15.89|13.89|15.87|13.87|15.94|13.94|15.84|13.84|0
1749428100000|2025-06-09 00:15:00|15.81|13.81|15.89|13.89|15.89|13.89|15.81|13.81|0
1749428400000|2025-06-09 00:20:00|15.9|13.9|15.98|13.98|16|14|15.87|13.87|0
1749428700000|2025-06-09 00:25:00|15.99|13.99|15.97|13.97|16.02|14.02|15.96|13.96|0
1749429000000|2025-06-09 00:30:00|15.98|13.98|15.95|13.95|15.99|13.99|15.92|13.92|0
1749429300000|2025-06-09 00:35:00|16|14|15.99|13.99|16.04|14.04|15.97|13.97|0
1749429600000|2025-06-09 00:40:00|15.98|13.98|16.05|14.05|16.05|14.05|15.96|13.96|0
1749429900000|2025-06-09 00:45:00|16.04|14.04|16.04|14.04|16.06|14.06|16.02|14.02|0
1749430200000|2025-06-09 00:50:00|16.03|14.03|16.04|14.04|16.08|14.08|16.03|14.03|0
1749430500000|2025-06-09 00:55:00|16.03|14.03|16.05|14.05|16.07|14.07|16.02|14.02|0
1749430800000|2025-06-09 01:00:00|16.06|14.06|16.15|14.15|16.16|14.16|16.03|14.03|0
1749431100000|2025-06-09 01:05:00|16.14|14.14|16.15|14.15|16.16|14.16|16.12|14.12|0
1749431400000|2025-06-09 01:10:00|16.14|14.14|16.04|14.04|16.16|14.16|16.03|14.03|0
1749431700000|2025-06-09 01:15:00|16.06|14.06|16.04|14.04|16.06|14.06|16.03|14.03|0
1749432000000|2025-06-09 01:20:00|16.05|14.05|16.16|14.16|16.16|14.16|16.04|14.04|0
1749432300000|2025-06-09 01:25:00|16.14|14.14|16.13|14.13|16.3|14.3|16.13|14.13|0
1749432600000|2025-06-09 01:30:00|16.12|14.12|16.16|14.16|16.17|14.17|16.12|14.12|0
1749432900000|2025-06-09 01:35:00|16.15|14.15|16.15|14.15|16.34|14.34|16.13|14.13|0
1749433200000|2025-06-09 01:40:00|16.19|14.19|16.19|14.19|16.21|14.21|16.17|14.17|0
1749433500000|2025-06-09 01:45:00|16.18|14.18|16.16|14.16|16.18|14.18|16.13|14.13|0
1749433800000|2025-06-09 01:50:00|16.13|14.13|16.15|14.15|16.16|14.16|16.12|14.12|0
1749434100000|2025-06-09 01:55:00|16.14|14.14|16.16|14.16|16.16|14.16|16.13|14.13|0
1749434400000|2025-06-09 02:00:00|16.15|14.15|16.09|14.09|16.15|14.15|16.04|14.04|0
1749434700000|2025-06-09 02:05:00|16.1|14.1|16.13|14.13|16.17|14.17|16.09|14.09|0
1749435000000|2025-06-09 02:10:00|16.14|14.14|16.15|14.15|16.16|14.16|16.13|14.13|0
1749435300000|2025-06-09 02:15:00|16.16|14.16|16.13|14.13|16.17|14.17|16.11|14.11|0
1749435600000|2025-06-09 02:20:00|16.14|14.14|16.16|14.16|16.21|14.21|16.14|14.14|0
1749435900000|2025-06-09 02:25:00|16.17|14.17|16.19|14.19|16.22|14.22|16.16|14.16|0
1749436200000|2025-06-09 02:30:00|16.18|14.18|16.25|14.25|16.26|14.26|16.18|14.18|0
1749436500000|2025-06-09 02:35:00|16.24|14.24|16.25|14.25|16.26|14.26|16.2|14.2|0
1749436800000|2025-06-09 02:40:00|16.24|14.24|16.25|14.25|16.25|14.25|16.21|14.21|0
1749437100000|2025-06-09 02:45:00|16.24|14.24|16.23|14.23|16.28|14.28|16.23|14.23|0
1749437400000|2025-06-09 02:50:00|16.24|14.24|16.19|14.19|16.26|14.26|16.16|14.16|0
1749437700000|2025-06-09 02:55:00|16.2|14.2|16.19|14.19|16.2|14.2|16.16|14.16|0
1749438000000|2025-06-09 03:00:00|16.21|14.21|16.18|14.18|16.34|14.34|16.17|14.17|0
1749438300000|2025-06-09 03:05:00|16.17|14.17|16.26|14.26|16.26|14.26|16.17|14.17|0
1749438600000|2025-06-09 03:10:00|16.27|14.27|16.24|14.24|16.28|14.28|16.22|14.22|0
1749438900000|2025-06-09 03:15:00|16.23|14.23|16.25|14.25|16.25|14.25|16.22|14.22|0
1749439200000|2025-06-09 03:20:00|16.24|14.24|16.27|14.27|16.3|14.3|16.24|14.24|0
1749439500000|2025-06-09 03:25:00|16.28|14.28|16.44|14.44|16.45|14.45|16.27|14.27|0
1749439800000|2025-06-09 03:30:00|16.43|14.43|16.24|14.24|16.45|14.45|16.23|14.23|0
1749440100000|2025-06-09 03:35:00|16.25|14.25|16.24|14.24|16.26|14.26|16.22|14.22|0
1749440400000|2025-06-09 03:40:00|16.25|14.25|16.24|14.24|16.28|14.28|16.22|14.22|0
1749440700000|2025-06-09 03:45:00|16.23|14.23|16.23|14.23|16.25|14.25|16.22|14.22|0
1749441000000|2025-06-09 03:50:00|16.24|14.24|16.24|14.24|16.24|14.24|16.22|14.22|0
1749441300000|2025-06-09 03:55:00|16.23|14.23|16.22|14.22|16.25|14.25|16.22|14.22|0
1749441600000|2025-06-09 04:00:00|16.23|14.23|16.24|14.24|16.26|14.26|16.21|14.21|0
1749441900000|2025-06-09 04:05:00|16.23|14.23|16.2|14.2|16.26|14.26|16.17|14.17|0
1749442200000|2025-06-09 04:10:00|16.18|14.18|16.19|14.19|16.2|14.2|16.16|14.16|0
1749442500000|2025-06-09 04:15:00|16.18|14.18|16.14|14.14|16.24|14.24|16.12|14.12|0
1749442800000|2025-06-09 04:20:00|16.15|14.15|16.23|14.23|16.24|14.24|16.13|14.13|0
1749443100000|2025-06-09 04:25:00|16.22|14.22|16.25|14.25|16.25|14.25|16.16|14.16|0
1749443400000|2025-06-09 04:30:00|16.24|14.24|16.25|14.25|16.25|14.25|16.23|14.23|0
1749443700000|2025-06-09 04:35:00|16.24|14.24|16.18|14.18|16.25|14.25|16.18|14.18|0
1749444000000|2025-06-09 04:40:00|16.19|14.19|16.23|14.23|16.26|14.26|16.17|14.17|0
1749444300000|2025-06-09 04:45:00|16.21|14.21|16.19|14.19|16.24|14.24|16.17|14.17|0
1749444600000|2025-06-09 04:50:00|16.2|14.2|16.14|14.14|16.2|14.2|16.13|14.13|0
1749444900000|2025-06-09 04:55:00|16.13|14.13|16.1|14.1|16.15|14.15|16.09|14.09|0
1749445200000|2025-06-09 05:00:00|16.09|14.09|16.14|14.14|16.16|14.16|16.09|14.09|0
1749445500000|2025-06-09 05:05:00|16.15|14.15|16.14|14.14|16.17|14.17|16.12|14.12|0
1749445800000|2025-06-09 05:10:00|16.13|14.13|16.14|14.14|16.15|14.15|16.1|14.1|0
1749446100000|2025-06-09 05:15:00|16.13|14.13|16.15|14.15|16.16|14.16|16.11|14.11|0
1749446400000|2025-06-09 05:20:00|16.14|14.14|16.12|14.12|16.14|14.14|16.11|14.11|0
1749446700000|2025-06-09 05:25:00|16.13|14.13|16.09|14.09|16.14|14.14|16.06|14.06|0
1749447000000|2025-06-09 05:30:00|16.08|14.08|16.07|14.07|16.15|14.15|16.07|14.07|0
1749447300000|2025-06-09 05:35:00|16.08|14.08|16.13|14.13|16.16|14.16|16.08|14.08|0
1749447600000|2025-06-09 05:40:00|16.14|14.14|16.14|14.14|16.16|14.16|16.11|14.11|0
1749447900000|2025-06-09 05:45:00|16.13|14.13|16.14|14.14|16.16|14.16|16.12|14.12|0
1749448200000|2025-06-09 05:50:00|16.13|14.13|16.14|14.14|16.14|14.14|16.06|14.06|0
1749448500000|2025-06-09 05:55:00|16.13|14.13|16.08|14.08|16.14|14.14|16.06|14.06|0
1749448800000|2025-06-09 06:00:00|16.07|14.07|15.93|13.93|16.1|14.1|15.93|13.93|0
1749449100000|2025-06-09 06:05:00|15.94|13.94|16.05|14.05|16.06|14.06|15.92|13.92|0
1749449400000|2025-06-09 06:10:00|16.06|14.06|16.04|14.04|16.09|14.09|16.02|14.02|0
1749449700000|2025-06-09 06:15:00|16.05|14.05|16.03|14.03|16.05|14.05|16.01|14.01|0
1749450000000|2025-06-09 06:20:00|16.02|14.02|16.04|14.04|16.06|14.06|16.02|14.02|0
1749450300000|2025-06-09 06:25:00|16.03|14.03|15.99|13.99|16.05|14.05|15.98|13.98|0
1749450600000|2025-06-09 06:30:00|15.98|13.98|15.99|13.99|16.05|14.05|15.97|13.97|0
1749450900000|2025-06-09 06:35:00|16|14|16|14|16.01|14.01|15.96|13.96|0
1749451200000|2025-06-09 06:40:00|15.99|13.99|15.99|13.99|16.01|14.01|15.95|13.95|0
1749451500000|2025-06-09 06:45:00|15.98|13.98|15.85|13.85|15.98|13.98|15.8|13.8|0
1749451800000|2025-06-09 06:50:00|15.87|13.87|15.8|13.8|15.87|13.87|15.77|13.77|0
1749452100000|2025-06-09 06:55:00|15.79|13.79|15.78|13.78|15.85|13.85|15.77|13.77|0
1749452400000|2025-06-09 07:00:00|15.76|13.76|15.79|13.79|15.83|13.83|15.76|13.76|0
1749452700000|2025-06-09 07:05:00|15.8|13.8|15.71|13.71|15.8|13.8|15.68|13.68|0
1749453000000|2025-06-09 07:10:00|15.73|13.73|15.73|13.73|15.8|13.8|15.7|13.7|0
1749453300000|2025-06-09 07:15:00|15.74|13.74|15.86|13.86|15.86|13.86|15.72|13.72|0
1749453600000|2025-06-09 07:20:00|15.87|13.87|15.82|13.82|15.87|13.87|15.76|13.76|0
1749453900000|2025-06-09 07:25:00|15.81|13.81|15.75|13.75|15.83|13.83|15.73|13.73|0
1749454200000|2025-06-09 07:30:00|15.74|13.74|15.7|13.7|15.76|13.76|15.65|13.65|0
1749454500000|2025-06-09 07:35:00|15.69|13.69|15.7|13.7|15.73|13.73|15.66|13.66|0
1749454800000|2025-06-09 07:40:00|15.71|13.71|15.7|13.7|15.72|13.72|15.67|13.67|0
1749455100000|2025-06-09 07:45:00|15.69|13.69|15.54|13.54|15.72|13.72|15.53|13.53|0
1749455400000|2025-06-09 07:50:00|15.53|13.53|15.54|13.54|15.6|13.6|15.51|13.51|0
1749455700000|2025-06-09 07:55:00|15.53|13.53|15.54|13.54|15.58|13.58|15.53|13.53|0
1749456000000|2025-06-09 08:00:00|15.53|13.53|15.52|13.52|15.6|13.6|15.49|13.49|0
1749456300000|2025-06-09 08:05:00|15.51|13.51|15.54|13.54|15.66|13.66|15.47|13.47|0
1749456600000|2025-06-09 08:10:00|15.51|13.51|15.56|13.56|15.56|13.56|15.46|13.46|0
1749456900000|2025-06-09 08:15:00|15.55|13.55|15.45|13.45|15.55|13.55|15.44|13.44|0
1749457200000|2025-06-09 08:20:00|15.44|13.44|15.55|13.55|15.57|13.57|15.44|13.44|0
1749457500000|2025-06-09 08:25:00|15.56|13.56|15.59|13.59|15.63|13.63|15.55|13.55|0
1749457800000|2025-06-09 08:30:00|15.6|13.6|15.71|13.71|15.72|13.72|15.59|13.59|0
1749458100000|2025-06-09 08:35:00|15.7|13.7|15.71|13.71|15.72|13.72|15.67|13.67|0
1749458400000|2025-06-09 08:40:00|15.7|13.7|15.69|13.69|15.74|13.74|15.68|13.68|0
1749458700000|2025-06-09 08:45:00|15.7|13.7|15.54|13.54|15.72|13.72|15.54|13.54|0
1749459000000|2025-06-09 08:50:00|15.53|13.53|15.44|13.44|15.58|13.58|15.44|13.44|0
1749459300000|2025-06-09 08:55:00|15.43|13.43|15.4|13.4|15.47|13.47|15.39|13.39|0
1749459600000|2025-06-09 09:00:00|15.39|13.39|15.46|13.46|15.52|13.52|15.39|13.39|0
1749459900000|2025-06-09 09:05:00|15.47|13.47|15.56|13.56|15.56|13.56|15.46|13.46|0
1749460200000|2025-06-09 09:10:00|15.55|13.55|15.48|13.48|15.56|13.56|15.48|13.48|0
1749460500000|2025-06-09 09:15:00|15.5|13.5|15.53|13.53|15.55|13.55|15.49|13.49|0
1749460800000|2025-06-09 09:20:00|15.56|13.56|15.53|13.53|15.66|13.66|15.5|13.5|0
1749461100000|2025-06-09 09:25:00|15.55|13.55|15.45|13.45|15.59|13.59|15.45|13.45|0
1749461400000|2025-06-09 09:30:00|15.46|13.46|15.41|13.41|15.57|13.57|15.4|13.4|0
1749461700000|2025-06-09 09:35:00|15.43|13.43|15.51|13.51|15.51|13.51|15.38|13.38|0
1749462000000|2025-06-09 09:40:00|15.5|13.5|15.52|13.52|15.53|13.53|15.48|13.48|0
1749462300000|2025-06-09 09:45:00|15.51|13.51|15.51|13.51|15.53|13.53|15.5|13.5|0
1749462600000|2025-06-09 09:50:00|15.5|13.5|15.51|13.51|15.53|13.53|15.47|13.47|0
1749462900000|2025-06-09 09:55:00|15.52|13.52|15.5|13.5|15.53|13.53|15.49|13.49|0
1749463200000|2025-06-09 10:00:00|15.51|13.51|15.56|13.56|15.62|13.62|15.51|13.51|0
1749463500000|2025-06-09 10:05:00|15.57|13.57|15.55|13.55|15.58|13.58|15.53|13.53|0
1749463800000|2025-06-09 10:10:00|15.54|13.54|15.56|13.56|15.58|13.58|15.52|13.52|0
1749464100000|2025-06-09 10:15:00|15.55|13.55|15.58|13.58|15.58|13.58|15.55|13.55|0
1749464400000|2025-06-09 10:20:00|15.57|13.57|15.61|13.61|15.62|13.62|15.54|13.54|0
1749464700000|2025-06-09 10:25:00|15.6|13.6|15.59|13.59|15.62|13.62|15.58|13.58|0
1749465000000|2025-06-09 10:30:00|15.6|13.6|15.54|13.54|15.61|13.61|15.54|13.54|0
1749465300000|2025-06-09 10:35:00|15.55|13.55|15.61|13.61|15.61|13.61|15.54|13.54|0
1749465600000|2025-06-09 10:40:00|15.6|13.6|15.6|13.6|15.64|13.64|15.59|13.59|0
1749465900000|2025-06-09 10:45:00|15.61|13.61|15.59|13.59|15.63|13.63|15.58|13.58|0
1749466200000|2025-06-09 10:50:00|15.6|13.6|15.6|13.6|15.63|13.63|15.58|13.58|0
1749466500000|2025-06-09 10:55:00|15.61|13.61|15.64|13.64|15.72|13.72|15.59|13.59|0
1749466800000|2025-06-09 11:00:00|15.6|13.6|15.57|13.57|15.64|13.64|15.55|13.55|0
1749467100000|2025-06-09 11:05:00|15.56|13.56|15.51|13.51|15.57|13.57|15.47|13.47|0
1749467400000|2025-06-09 11:10:00|15.52|13.52|15.6|13.6|15.62|13.62|15.48|13.48|0
1749467700000|2025-06-09 11:15:00|15.59|13.59|15.5|13.5|15.61|13.61|15.44|13.44|0
1749468000000|2025-06-09 11:20:00|15.51|13.51|15.43|13.43|15.52|13.52|15.38|13.38|0
1749468300000|2025-06-09 11:25:00|15.42|13.42|15.47|13.47|15.52|13.52|15.42|13.42|0
1749468600000|2025-06-09 11:30:00|15.46|13.46|15.37|13.37|15.53|13.53|15.34|13.34|0
1749468900000|2025-06-09 11:35:00|15.36|13.36|15.31|13.31|15.44|13.44|15.25|13.25|0
1749469200000|2025-06-09 11:40:00|15.29|13.29|15.36|13.36|15.39|13.39|15.28|13.28|0
1749469500000|2025-06-09 11:45:00|15.35|13.35|15.39|13.39|15.41|13.41|15.33|13.33|0
1749469800000|2025-06-09 11:50:00|15.4|13.4|15.35|13.35|15.41|13.41|15.34|13.34|0
1749470100000|2025-06-09 11:55:00|15.36|13.36|15.37|13.37|15.38|13.38|15.28|13.28|0
1749470400000|2025-06-09 12:00:00|15.36|13.36|15.36|13.36|15.4|13.4|15.3|13.3|0
1749470700000|2025-06-09 12:05:00|15.35|13.35|15.45|13.45|15.46|13.46|15.33|13.33|0
1749471000000|2025-06-09 12:10:00|15.46|13.46|15.46|13.46|15.48|13.48|15.38|13.38|0
1749471300000|2025-06-09 12:15:00|15.44|13.44|15.4|13.4|15.5|13.5|15.4|13.4|0
1749471600000|2025-06-09 12:20:00|15.39|13.39|15.4|13.4|15.46|13.46|15.37|13.37|0
1749471900000|2025-06-09 12:25:00|15.39|13.39|15.42|13.42|15.42|13.42|15.39|13.39|0
1749472200000|2025-06-09 12:30:00|15.41|13.41|15.42|13.42|15.43|13.43|15.39|13.39|0
1749472500000|2025-06-09 12:35:00|15.43|13.43|15.42|13.42|15.44|13.44|15.37|13.37|0
1749472800000|2025-06-09 12:40:00|15.41|13.41|15.4|13.4|15.46|13.46|15.37|13.37|0
1749473100000|2025-06-09 12:45:00|15.39|13.39|15.43|13.43|15.45|13.45|15.39|13.39|0
1749473400000|2025-06-09 12:50:00|15.42|13.42|15.42|13.42|15.47|13.47|15.39|13.39|0
1749473700000|2025-06-09 12:55:00|15.43|13.43|15.45|13.45|15.48|13.48|15.43|13.43|0
1749474000000|2025-06-09 13:00:00|15.84|13.84|15.39|13.39|15.84|13.84|15.39|13.39|0
1749474300000|2025-06-09 13:05:00|15.38|13.38|15.41|13.41|15.44|13.44|15.38|13.38|0
1749474600000|2025-06-09 13:10:00|15.4|13.4|15.43|13.43|15.44|13.44|15.37|13.37|0
1749474900000|2025-06-09 13:15:00|15.44|13.44|15.51|13.51|15.52|13.52|15.39|13.39|0
1749475200000|2025-06-09 13:20:00|15.5|13.5|15.51|13.34|15.53|13.53|15.39|13.34|0
1749475500000|2025-06-09 13:25:00|15.53|13.37|15.59|13.41|15.6|13.43|15.47|13.31|0
1749475800000|2025-06-09 13:30:00|15.5|13.5|15.7|13.7|15.8|13.8|15.47|13.47|0
1749476100000|2025-06-09 13:35:00|15.71|13.71|15.64|13.64|15.75|13.75|15.54|13.54|0
1749476400000|2025-06-09 13:40:00|15.63|13.63|15.46|13.46|15.63|13.63|15.45|13.45|0
1749476700000|2025-06-09 13:45:00|15.45|13.45|15.4|13.4|15.52|13.52|15.36|13.36|0
1749477000000|2025-06-09 13:50:00|15.41|13.41|15.33|13.33|15.42|13.42|15.31|13.31|0
1749477300000|2025-06-09 13:55:00|15.32|13.32|15.55|13.55|15.55|13.55|15.29|13.29|0
1749477600000|2025-06-09 14:00:00|15.54|13.54|15.51|13.51|15.54|13.54|15.37|13.37|0
1749477900000|2025-06-09 14:05:00|15.5|13.5|15.42|13.42|15.53|13.53|15.39|13.39|0
1749478200000|2025-06-09 14:10:00|15.43|13.43|15.29|13.29|15.43|13.43|15.26|13.26|0
1749478500000|2025-06-09 14:15:00|15.3|13.3|15.26|13.26|15.35|13.35|15.23|13.23|0
1749478800000|2025-06-09 14:20:00|15.25|13.25|15.21|13.21|15.26|13.26|15.17|13.17|0
1749479100000|2025-06-09 14:25:00|15.22|13.22|15.2|13.2|15.24|13.24|15.12|13.12|0
1749479400000|2025-06-09 14:30:00|15.19|13.19|15.11|13.11|15.28|13.28|14.99|12.99|0
1749479700000|2025-06-09 14:35:00|15.1|13.1|15.1|13.1|15.18|13.18|15.02|13.02|0
1749480000000|2025-06-09 14:40:00|15.15|13.15|15.21|13.21|15.23|13.23|15.12|13.12|0
1749480300000|2025-06-09 14:45:00|15.25|13.25|15.28|13.28|15.39|13.39|15.22|13.22|0
1749480600000|2025-06-09 14:50:00|15.34|13.34|15.23|13.23|15.4|13.4|15.2|13.2|0
1749480900000|2025-06-09 14:55:00|15.24|13.24|15.33|13.33|15.37|13.37|15.21|13.21|0
1749481200000|2025-06-09 15:00:00|15.32|13.32|15.25|13.25|15.32|13.32|15.18|13.18|0
1749481500000|2025-06-09 15:05:00|15.26|13.26|15.2|13.2|15.28|13.28|15.14|13.14|0
1749481800000|2025-06-09 15:10:00|15.19|13.19|15.25|13.25|15.3|13.3|15.17|13.17|0
1749482100000|2025-06-09 15:15:00|15.26|13.26|15.3|13.3|15.35|13.35|15.24|13.24|0
1749482400000|2025-06-09 15:20:00|15.31|13.31|15.33|13.33|15.43|13.43|15.26|13.26|0
1749482700000|2025-06-09 15:25:00|15.32|13.32|15.39|13.39|15.41|13.41|15.28|13.28|0
1749483000000|2025-06-09 15:30:00|15.38|13.38|15.25|13.25|15.39|13.39|15.23|13.23|0
1749483300000|2025-06-09 15:35:00|15.24|13.24|15.19|13.19|15.28|13.28|15.18|13.18|0
1749483600000|2025-06-09 15:40:00|15.2|13.2|15.2|13.2|15.27|13.27|15.15|13.15|0
1749483900000|2025-06-09 15:45:00|15.18|13.18|15.19|13.19|15.25|13.25|15.13|13.13|0
1749484200000|2025-06-09 15:50:00|15.18|13.18|15.09|13.09|15.21|13.21|15.08|13.08|0
1749484500000|2025-06-09 15:55:00|15.08|13.08|15.09|13.09|15.14|13.14|15.04|13.04|0
1749484800000|2025-06-09 16:00:00|15.1|13.1|15.09|13.09|15.14|13.14|15.07|13.07|0
1749485100000|2025-06-09 16:05:00|15.1|13.1|15.25|13.25|15.29|13.29|15.08|13.08|0
1749485400000|2025-06-09 16:10:00|15.19|13.19|15.14|13.14|15.26|13.26|15.11|13.11|0
1749485700000|2025-06-09 16:15:00|15.15|13.15|15.14|13.14|15.19|13.19|15.11|13.11|0
1749486000000|2025-06-09 16:20:00|15.13|13.13|15.05|13.05|15.16|13.16|15.04|13.04|0
1749486300000|2025-06-09 16:25:00|15.04|13.04|15.1|13.1|15.17|13.17|15.03|13.03|0
1749486600000|2025-06-09 16:30:00|15.09|13.09|15.03|13.03|15.11|13.11|15.02|13.02|0
1749486900000|2025-06-09 16:35:00|15.02|13.02|15|13|15.08|13.08|14.99|12.99|0
1749487200000|2025-06-09 16:40:00|15.01|13.01|14.99|12.99|15.05|13.05|14.94|12.94|0
1749487500000|2025-06-09 16:45:00|15|13|15.01|13.01|15.02|13.02|14.92|12.92|0
1749487800000|2025-06-09 16:50:00|15|13|14.87|12.87|15.01|13.01|14.8|12.8|0
1749488100000|2025-06-09 16:55:00|14.86|12.86|14.95|12.95|15|13|14.86|12.86|0
1749488400000|2025-06-09 17:00:00|14.93|12.93|14.91|12.91|15|13|14.9|12.9|0
1749488700000|2025-06-09 17:05:00|14.9|12.9|14.86|12.86|14.91|12.91|14.83|12.83|0
1749489000000|2025-06-09 17:10:00|14.85|12.85|14.95|12.95|15|13|14.84|12.84|0
1749489300000|2025-06-09 17:15:00|14.96|12.96|15.05|13.05|15.12|13.12|14.93|12.93|0
1749489600000|2025-06-09 17:20:00|15.04|13.04|14.89|12.89|15.08|13.08|14.89|12.89|0
1749489900000|2025-06-09 17:25:00|14.93|12.93|14.85|12.85|14.93|12.93|14.79|12.79|0
1749490200000|2025-06-09 17:30:00|14.86|12.86|14.9|12.9|14.94|12.94|14.84|12.84|0
1749490500000|2025-06-09 17:35:00|14.89|12.89|14.81|12.81|14.92|12.92|14.79|12.79|0
1749490800000|2025-06-09 17:40:00|14.82|12.82|14.7|12.7|14.83|12.83|14.7|12.7|0
1749491100000|2025-06-09 17:45:00|14.69|12.69|14.76|12.76|14.76|12.76|14.69|12.69|0
1749491400000|2025-06-09 17:50:00|14.75|12.75|14.65|12.65|14.75|12.75|14.63|12.63|0
1749491700000|2025-06-09 17:55:00|14.66|12.66|14.76|12.76|14.78|12.78|14.66|12.66|0
1749492000000|2025-06-09 18:00:00|14.78|12.78|14.8|12.8|14.81|12.81|14.72|12.72|0
1749492300000|2025-06-09 18:05:00|14.81|12.81|14.8|12.8|14.84|12.84|14.75|12.75|0
1749492600000|2025-06-09 18:10:00|14.79|12.79|14.8|12.8|14.81|12.81|14.74|12.74|0
1749492900000|2025-06-09 18:15:00|14.79|12.79|14.8|12.8|14.84|12.84|14.78|12.78|0
1749493200000|2025-06-09 18:20:00|14.79|12.79|14.75|12.75|14.81|12.81|14.73|12.73|0
1749493500000|2025-06-09 18:25:00|14.74|12.74|14.75|12.75|14.78|12.78|14.73|12.73|0
1749493800000|2025-06-09 18:30:00|14.78|12.78|14.76|12.76|14.78|12.78|14.69|12.69|0
1749494100000|2025-06-09 18:35:00|14.77|12.77|14.83|12.83|14.92|12.92|14.73|12.73|0
1749494400000|2025-06-09 18:40:00|14.84|12.84|14.88|12.88|14.97|12.97|14.84|12.84|0
1749494700000|2025-06-09 18:45:00|14.9|12.9|14.83|12.83|14.9|12.9|14.82|12.82|0
1749495000000|2025-06-09 18:50:00|14.82|12.82|14.83|12.83|14.87|12.87|14.82|12.82|0
1749495300000|2025-06-09 18:55:00|14.82|12.82|14.81|12.81|14.84|12.84|14.72|12.72|0
1749495600000|2025-06-09 19:00:00|14.82|12.82|14.85|12.85|14.87|12.87|14.76|12.76|0
1749495900000|2025-06-09 19:05:00|14.84|12.84|14.84|12.84|14.89|12.89|14.82|12.82|0
1749496200000|2025-06-09 19:10:00|14.85|12.85|14.86|12.86|14.9|12.9|14.81|12.81|0
1749496500000|2025-06-09 19:15:00|14.85|12.85|14.84|12.84|14.89|12.89|14.82|12.82|0
1749496800000|2025-06-09 19:20:00|14.83|12.83|14.9|12.9|14.92|12.92|14.83|12.83|0
1749497100000|2025-06-09 19:25:00|14.91|12.91|14.88|12.88|14.93|12.93|14.85|12.85|0
1749497400000|2025-06-09 19:30:00|14.89|12.89|14.89|12.89|14.93|12.93|14.86|12.86|0
1749497700000|2025-06-09 19:35:00|14.9|12.9|14.85|12.85|14.92|12.92|14.78|12.78|0
1749498000000|2025-06-09 19:40:00|14.84|12.84|14.95|12.95|14.99|12.99|14.84|12.84|0
1749498300000|2025-06-09 19:45:00|14.94|12.94|14.89|12.89|15.02|13.02|14.87|12.87|0
1749498600000|2025-06-09 19:50:00|14.78|12.78|15|13|15|13|14.78|12.78|0
1749498900000|2025-06-09 19:55:00|14.89|12.89|15.23|13.23|15.23|13.23|14.87|12.87|0
1749499200000|2025-06-09 20:00:00|15.19|13.19|15.18|13.18|15.26|13.26|15.11|13.11|0
1749499500000|2025-06-09 20:05:00|15.17|13.17|15.2|13.2|15.22|13.22|15.13|13.13|0
1749499800000|2025-06-09 20:10:00|15.21|13.21|15.16|13.16|15.21|13.21|15.13|13.13|0
1749500100000|2025-06-09 20:15:00|15.17|13.17|15.24|13.24|15.27|13.27|15.16|13.16|0
1749500400000|2025-06-09 20:20:00|15.25|13.25|15.25|13.25|15.25|13.25|15.21|13.21|0
1749500700000|2025-06-09 20:25:00|15.24|13.24|15.23|13.23|15.25|13.25|15.21|13.21|0
1749501000000|2025-06-09 20:30:00|15.24|13.24|15.19|13.19|15.25|13.25|15.13|13.13|0
1749501300000|2025-06-09 20:35:00|15.13|13.13|15.13|13.13|15.15|13.15|15.12|13.12|0
1749501600000|2025-06-09 20:40:00|15.14|13.14|15.14|13.14|15.16|13.16|15.13|13.13|0
1749501900000|2025-06-09 20:45:00|15.15|13.15|15.14|13.14|15.15|13.15|15.13|13.13|0
1749502200000|2025-06-09 20:50:00|15.13|13.13|15.14|13.14|15.15|13.15|15.13|13.13|0
1749502500000|2025-06-09 20:55:00|15.2|13.08|15.13|13.02|15.2|13.08|15.13|13.02|0
1749502800000|2025-06-09 21:00:00|15.12|13.01|15.14|13.03|15.14|13.03|15.12|13.01|0
1749503100000|2025-06-09 21:05:00|15.13|13.02|15.14|13.02|15.14|13.03|15.13|13.02|0
1749503400000|2025-06-09 21:10:00|15.13||15.13||15.13||15.13||0
1749503700000|2025-06-09 21:15:00|15.14|13.01|15.14|13.03|15.15|13.03|15.12|13.01|0
1749504000000|2025-06-09 21:20:00|15.15|13.04|15.14|13.03|15.15|13.04|15.14|13.03|0
1749504300000|2025-06-09 21:25:00|15.15|13.02|15.12|13.01|15.15|13.03|15.12|13.01|0
1749504600000|2025-06-09 21:30:00|15.13|13.02|15.11|13|15.13|13.02|15.11|13|0
1749504900000|2025-06-09 21:35:00|15.12|13.01|15.12|13.01|15.13|13.02|15.12|13.01|0
1749505200000|2025-06-09 21:40:00|15.13|13.02|15.12|13.01|15.13|13.02|15.12|13.01|0
1749505500000|2025-06-09 21:45:00|15.13|13.02|15.12|13.01|15.13|13.02|15.12|13.01|0
1749505800000|2025-06-09 21:50:00|15.11|13|15.12|13.01|15.12|13.01|15.11|13|0
1749506100000|2025-06-09 21:55:00|15.11|13|15.11|13|15.11|13|15.1|13|0
1749506400000|2025-06-09 22:00:00|15.07|12.97|14.99|12.9|15.11|13|14.98|12.89|0
1749506700000|2025-06-09 22:05:00|15|12.91|15.03|12.93|15.06|12.96|14.98|12.89|0
1749507000000|2025-06-09 22:10:00|15.04|12.94|14.99|12.9|15.04|12.94|14.97|12.88|0
1749507300000|2025-06-09 22:15:00|14.98|12.89|14.95|12.87|14.99|12.9|14.95|12.86|0
1749507600000|2025-06-09 22:20:00|14.96|12.86|14.97|12.88|14.99|12.9|14.96|12.86|0
1749507900000|2025-06-09 22:25:00|14.96|12.89|15.02|12.92|15.02|12.92|14.96|12.87|0
1749508200000|2025-06-09 22:30:00|15.01|12.91|15.05|12.95|15.07|12.97|15|12.91|0
1749508500000|2025-06-09 22:35:00|15.06|12.96|15.05|12.95|15.07|12.97|15.04|12.95|0
1749508800000|2025-06-09 22:40:00|15.06|12.96|15.05|12.95|15.07|12.97|15.05|12.95|0
1749509100000|2025-06-09 22:45:00|15.06|12.96|15.07|12.97|15.07|12.97|15.05|12.95|0
1749509400000|2025-06-09 22:50:00|15.06|12.96|15.08|12.98|15.09|12.99|15.06|12.96|0
1749509700000|2025-06-09 22:55:00|15.07|12.97|15.09|12.99|15.1|12.99|15.07|12.96|0
1749510000000|2025-06-09 23:00:00|15.08|12.98|15.07|12.97|15.08|12.98|15.05|12.95|0
1749510300000|2025-06-09 23:05:00|15.08|12.98|15.07|12.97|15.09|12.98|15.05|12.95|0
1749510600000|2025-06-09 23:10:00|15.08|12.98|15.08|12.97|15.09|12.99|15.07|12.97|0
1749510900000|2025-06-09 23:15:00|15.07|12.96|15.03|12.94|15.07|12.96|15.03|12.94|0
1749511200000|2025-06-09 23:20:00|15.04|12.93|15.03|12.93|15.04|12.94|15.03|12.93|0
1749511500000|2025-06-09 23:25:00|15.02|12.94|15.03|12.93|15.05|12.95|15.02|12.93|0
1749511800000|2025-06-09 23:30:00|15.02|12.92|15.03|12.93|15.04|12.94|15.01|12.92|0
1749512100000|2025-06-09 23:35:00|15.02|12.92|15.03|12.93|15.05|12.95|15.02|12.92|0
1749512400000|2025-06-09 23:40:00|15.02|12.92|15.04|12.94|15.04|12.95|15.01|12.92|0
1749512700000|2025-06-09 23:45:00|15.03|12.93|15.03|12.94|15.05|12.95|15.02|12.92|0
1749513000000|2025-06-09 23:50:00|15.02|12.93|15.02|12.92|15.03|12.94|15|12.91|0
1749513300000|2025-06-09 23:55:00|15.01|12.93|15.03|12.93|15.04|12.94|15.01|12.92|0
1749513600000|2025-06-10 00:00:00|15.05|12.95|15.13|13.02|15.14|13.03|15.04|12.94|0
1749513900000|2025-06-10 00:05:00|15.14|13.03|15.15|13.04|15.18|13.06|15.13|13.02|0
1749514200000|2025-06-10 00:10:00|15.16|13.03|15.18|13.06|15.19|13.07|15.13|13.02|0
1749514500000|2025-06-10 00:15:00|15.17|13.05|15.04|13.04|15.18|13.1|15.02|13.02|0
1749514800000|2025-06-10 00:20:00|15.05|13.05|15.03|13.03|15.06|13.06|15.03|13.03|0
1749515100000|2025-06-10 00:25:00|15.04|13.04|14.98|12.98|15.04|13.04|14.95|12.95|0
1749515400000|2025-06-10 00:30:00|15|13|14.93|12.93|15.01|13.01|14.92|12.92|0
1749515700000|2025-06-10 00:35:00|14.94|12.94|14.85|12.85|14.96|12.96|14.84|12.84|0
1749516000000|2025-06-10 00:40:00|14.86|12.86|14.84|12.84|14.87|12.87|14.82|12.82|0
1749516300000|2025-06-10 00:45:00|14.85|12.85|14.81|12.81|14.86|12.86|14.76|12.76|0
1749516600000|2025-06-10 00:50:00|14.8|12.8|14.81|12.81|14.83|12.83|14.75|12.75|0
1749516900000|2025-06-10 00:55:00|14.8|12.8|14.86|12.86|14.87|12.87|14.79|12.79|0
1749517200000|2025-06-10 01:00:00|14.85|12.85|14.86|12.86|14.88|12.88|14.82|12.82|0
1749517500000|2025-06-10 01:05:00|14.85|12.85|14.86|12.86|14.87|12.87|14.83|12.83|0
1749517800000|2025-06-10 01:10:00|14.85|12.85|14.79|12.79|14.85|12.85|14.78|12.78|0
1749518100000|2025-06-10 01:15:00|14.78|12.78|14.66|12.66|14.8|12.8|14.62|12.62|0
1749518400000|2025-06-10 01:20:00|14.65|12.65|14.51|12.51|14.67|12.67|14.46|12.46|0
1749518700000|2025-06-10 01:25:00|14.5|12.5|14.44|12.44|14.65|12.65|14.42|12.42|0
1749519000000|2025-06-10 01:30:00|14.43|12.43|14.28|12.29|14.47|12.47|14.28|12.29|0
1749519300000|2025-06-10 01:35:00|14.3|12.3|14.32|12.32|14.39|12.39|14.26|12.27|0
1749519600000|2025-06-10 01:40:00|14.31|12.31|14.41|12.41|14.6|12.6|14.3|12.31|0
1749519900000|2025-06-10 01:45:00|14.4|12.4|14.42|12.42|14.43|12.43|14.38|12.38|0
1749520200000|2025-06-10 01:50:00|14.43|12.43|14.39|12.39|14.43|12.43|14.39|12.39|0
1749520500000|2025-06-10 01:55:00|14.4|12.4|14.36|12.36|14.41|12.41|14.34|12.34|0
1749520800000|2025-06-10 02:00:00|14.37|12.37|14.41|12.41|14.45|12.45|14.35|12.35|0
1749521100000|2025-06-10 02:05:00|14.42|12.42|14.42|12.42|14.44|12.44|14.4|12.4|0
1749521400000|2025-06-10 02:10:00|14.41|12.41|14.42|12.42|14.45|12.45|14.4|12.4|0
1749521700000|2025-06-10 02:15:00|14.41|12.41|14.6|12.6|14.62|12.62|14.41|12.41|0
1749522000000|2025-06-10 02:20:00|14.62|12.62|14.71|12.71|14.72|12.72|14.59|12.59|0
1749522300000|2025-06-10 02:25:00|14.72|12.72|14.71|12.71|14.74|12.74|14.69|12.69|0
1749522600000|2025-06-10 02:30:00|14.72|12.72|14.72|12.72|14.73|12.73|14.69|12.69|0
1749522900000|2025-06-10 02:35:00|14.73|12.73|14.71|12.71|14.73|12.73|14.69|12.69|0
1749523200000|2025-06-10 02:40:00|14.7|12.7|14.66|12.66|14.72|12.72|14.65|12.65|0
1749523500000|2025-06-10 02:45:00|14.67|12.67|14.6|12.6|14.69|12.69|14.6|12.6|0
1749523800000|2025-06-10 02:50:00|14.61|12.61|14.61|12.61|14.62|12.62|14.58|12.58|0
1749524100000|2025-06-10 02:55:00|14.6|12.6|14.61|12.61|14.64|12.64|14.6|12.6|0
1749524400000|2025-06-10 03:00:00|14.62|12.62|14.62|12.62|14.63|12.63|14.59|12.59|0
1749524700000|2025-06-10 03:05:00|14.66|12.66|14.71|12.71|14.72|12.72|14.63|12.63|0
1749525000000|2025-06-10 03:10:00|14.72|12.72|14.72|12.72|14.72|12.72|14.68|12.68|0
1749525300000|2025-06-10 03:15:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1749525600000|2025-06-10 03:20:00|14.7|12.7|14.69|12.69|14.73|12.73|14.69|12.69|0
1749525900000|2025-06-10 03:25:00|14.72|12.72|14.71|12.71|14.73|12.73|14.69|12.69|0
1749526200000|2025-06-10 03:30:00|14.7|12.7|14.71|12.71|14.73|12.73|14.69|12.69|0
1749526500000|2025-06-10 03:35:00|14.7|12.7|14.71|12.71|14.72|12.72|14.7|12.7|0
1749526800000|2025-06-10 03:40:00|14.72|12.72|14.71|12.71|14.73|12.73|14.69|12.69|0
1749527100000|2025-06-10 03:45:00|14.72|12.72|14.71|12.71|14.86|12.86|14.7|12.7|0
1749527400000|2025-06-10 03:50:00|14.72|12.72|14.67|12.67|14.72|12.72|14.65|12.65|0
1749527700000|2025-06-10 03:55:00|14.68|12.68|14.67|12.67|14.69|12.69|14.65|12.65|0
1749528000000|2025-06-10 04:00:00|14.66|12.66|14.72|12.72|14.74|12.74|14.65|12.65|0
1749528300000|2025-06-10 04:05:00|14.71|12.71|14.71|12.71|14.73|12.73|14.69|12.69|0
1749528600000|2025-06-10 04:10:00|14.72|12.72|14.72|12.72|14.72|12.72|14.71|12.71|0
1749528900000|2025-06-10 04:15:00|14.71|12.71|14.72|12.72|14.73|12.73|14.71|12.71|0
1749529200000|2025-06-10 04:20:00|14.73|12.73|14.74|12.74|14.75|12.75|14.7|12.7|0
1749529500000|2025-06-10 04:25:00|14.75|12.75|14.81|12.81|14.83|12.83|14.74|12.74|0
1749529800000|2025-06-10 04:30:00|14.82|12.82|14.81|12.81|14.83|12.83|14.79|12.79|0
1749530100000|2025-06-10 04:35:00|14.82|12.82|14.91|12.91|14.91|12.91|14.81|12.81|0
1749530400000|2025-06-10 04:40:00|14.9|12.9|14.91|12.91|14.91|12.91|14.89|12.89|0
1749530700000|2025-06-10 04:45:00|14.9|12.9|14.91|12.91|14.91|12.91|14.89|12.89|0
1749531000000|2025-06-10 04:50:00|14.9|12.9|14.91|12.91|14.93|12.93|14.9|12.9|0
1749531300000|2025-06-10 04:55:00|14.89|12.89|14.86|12.86|14.93|12.93|14.86|12.86|0
1749531600000|2025-06-10 05:00:00|14.83|12.83|14.84|12.84|14.86|12.86|14.82|12.82|0
1749531900000|2025-06-10 05:05:00|14.85|12.85|14.81|12.81|14.87|12.87|14.77|12.77|0
1749532200000|2025-06-10 05:10:00|14.8|12.8|14.81|12.81|14.83|12.83|14.79|12.79|0
1749532500000|2025-06-10 05:15:00|14.82|12.82|15|13|15.02|13.02|14.8|12.8|0
1749532800000|2025-06-10 05:20:00|15.01|13.01|15.5|13.5|15.53|13.53|15.01|13.01|0
1749533100000|2025-06-10 05:25:00|15.52|13.52|15.69|13.69|15.8|13.8|15.32|13.32|0
1749533400000|2025-06-10 05:30:00|15.67|13.67|15.76|13.76|15.98|13.98|15.65|13.65|0
1749533700000|2025-06-10 05:35:00|15.75|13.75|15.28|13.28|15.86|13.86|15.28|13.28|0
1749534000000|2025-06-10 05:40:00|15.29|13.29|15.33|13.33|15.4|13.4|15.25|13.25|0
1749534300000|2025-06-10 05:45:00|15.35|13.35|15.43|13.43|15.44|13.44|15.31|13.31|0
1749534600000|2025-06-10 05:50:00|15.42|13.42|15.45|13.45|15.52|13.52|15.36|13.36|0
1749534900000|2025-06-10 05:55:00|15.46|13.46|15.43|13.43|15.47|13.47|15.4|13.4|0
1749535200000|2025-06-10 06:00:00|15.4|13.4|15.4|13.4|15.48|13.48|15.32|13.32|0
1749535500000|2025-06-10 06:05:00|15.39|13.39|15.43|13.43|15.45|13.45|15.33|13.33|0
1749535800000|2025-06-10 06:10:00|15.44|13.44|15.48|13.48|15.49|13.49|15.32|13.32|0
1749536100000|2025-06-10 06:15:00|15.47|13.47|15.42|13.42|15.48|13.48|15.36|13.36|0
1749536400000|2025-06-10 06:20:00|15.39|13.39|15.29|13.29|15.41|13.41|15.26|13.26|0
1749536700000|2025-06-10 06:25:00|15.28|13.28|15.38|13.38|15.39|13.39|15.27|13.27|0
1749537000000|2025-06-10 06:30:00|15.39|13.39|15.39|13.39|15.44|13.44|15.33|13.33|0
1749537300000|2025-06-10 06:35:00|15.38|13.38|15.37|13.37|15.41|13.41|15.36|13.36|0
1749537600000|2025-06-10 06:40:00|15.39|13.39|15.38|13.38|15.4|13.4|15.35|13.35|0
1749537900000|2025-06-10 06:45:00|15.39|13.39|15.38|13.38|15.41|13.41|15.32|13.32|0
1749538200000|2025-06-10 06:50:00|15.4|13.4|15.44|13.44|15.54|13.54|15.36|13.36|0
1749538500000|2025-06-10 06:55:00|15.43|13.43|15.47|13.47|15.52|13.52|15.4|13.4|0
1749538800000|2025-06-10 07:00:00|15.48|13.48|15.42|13.42|15.62|13.62|15.41|13.41|0
1749539100000|2025-06-10 07:05:00|15.43|13.43|15.54|13.54|15.56|13.56|15.4|13.4|0
1749539400000|2025-06-10 07:10:00|15.52|13.52|15.42|13.42|15.62|13.62|15.4|13.4|0
1749539700000|2025-06-10 07:15:00|15.41|13.41|15.4|13.4|15.5|13.5|15.36|13.36|0
1749540000000|2025-06-10 07:20:00|15.39|13.39|15.34|13.34|15.46|13.46|15.34|13.34|0
1749540300000|2025-06-10 07:25:00|15.33|13.33|15.45|13.45|15.47|13.47|15.32|13.32|0
1749540600000|2025-06-10 07:30:00|15.48|13.48|15.41|13.41|15.57|13.57|15.38|13.38|0
1749540900000|2025-06-10 07:35:00|15.39|13.39|15.57|13.57|15.59|13.59|15.38|13.38|0
1749541200000|2025-06-10 07:40:00|15.56|13.56|15.74|13.74|15.74|13.74|15.55|13.55|0
1749541500000|2025-06-10 07:45:00|15.82|13.82|15.72|13.72|16.06|14.06|15.66|13.66|0
1749541800000|2025-06-10 07:50:00|15.73|13.73|15.64|13.64|15.8|13.8|15.6|13.6|0
1749542100000|2025-06-10 07:55:00|15.65|13.65|15.48|13.48|15.65|13.65|15.45|13.45|0
1749542400000|2025-06-10 08:00:00|15.49|13.49|15.48|13.48|15.49|13.49|15.4|13.4|0
1749542700000|2025-06-10 08:05:00|15.49|13.49|15.41|13.41|15.51|13.51|15.41|13.41|0
1749543000000|2025-06-10 08:10:00|15.43|13.43|15.69|13.69|15.74|13.74|15.41|13.41|0
1749543300000|2025-06-10 08:15:00|15.72|13.72|15.56|13.56|15.72|13.72|15.53|13.53|0
1749543600000|2025-06-10 08:20:00|15.57|13.57|15.56|13.56|15.62|13.62|15.51|13.51|0
1749543900000|2025-06-10 08:25:00|15.54|13.54|15.53|13.53|15.6|13.6|15.47|13.47|0
1749544200000|2025-06-10 08:30:00|15.52|13.52|15.38|13.38|15.56|13.56|15.35|13.35|0
1749544500000|2025-06-10 08:35:00|15.37|13.37|15.35|13.35|15.4|13.4|15.32|13.32|0
1749544800000|2025-06-10 08:40:00|15.33|13.33|15.37|13.37|15.4|13.4|15.32|13.32|0
1749545100000|2025-06-10 08:45:00|15.38|13.38|15.32|13.32|15.39|13.39|15.3|13.3|0
1749545400000|2025-06-10 08:50:00|15.31|13.31|15.38|13.38|15.4|13.4|15.31|13.31|0
1749545700000|2025-06-10 08:55:00|15.36|13.36|15.4|13.4|15.41|13.41|15.35|13.35|0
1749546000000|2025-06-10 09:00:00|15.41|13.41|15.28|13.28|15.42|13.42|15.27|13.27|0
1749546300000|2025-06-10 09:05:00|15.29|13.29|15.22|13.22|15.3|13.3|15.2|13.2|0
1749546600000|2025-06-10 09:10:00|15.23|13.23|15.23|13.23|15.31|13.31|15.22|13.22|0
1749546900000|2025-06-10 09:15:00|15.22|13.22|15.23|13.23|15.26|13.26|15.22|13.22|0
1749547200000|2025-06-10 09:20:00|15.24|13.24|15.24|13.24|15.27|13.27|15.21|13.21|0
1749547500000|2025-06-10 09:25:00|15.23|13.23|15.18|13.18|15.26|13.26|15.18|13.18|0
1749547800000|2025-06-10 09:30:00|15.19|13.19|15.23|13.23|15.24|13.24|15.14|13.14|0
1749548100000|2025-06-10 09:35:00|15.19|13.19|15.19|13.19|15.23|13.23|15.16|13.16|0
1749548400000|2025-06-10 09:40:00|15.2|13.2|15.2|13.2|15.22|13.22|15.17|13.17|0
1749548700000|2025-06-10 09:45:00|15.19|13.19|15.19|13.19|15.23|13.23|15.17|13.17|0
1749549000000|2025-06-10 09:50:00|15.22|13.22|15.19|13.19|15.22|13.22|15.17|13.17|0
1749549300000|2025-06-10 09:55:00|15.2|13.2|15.19|13.19|15.21|13.21|15.16|13.16|0
1749549600000|2025-06-10 10:00:00|15.17|13.17|15.14|13.14|15.18|13.18|15.11|13.11|0
1749549900000|2025-06-10 10:05:00|15.13|13.13|15.14|13.14|15.17|13.17|15.11|13.11|0
1749550200000|2025-06-10 10:10:00|15.15|13.15|15.04|13.04|15.15|13.15|15.03|13.03|0
1749550500000|2025-06-10 10:15:00|15.03|13.03|14.99|12.99|15.05|13.05|14.95|12.95|0
1749550800000|2025-06-10 10:20:00|15.01|13.01|15|13|15.01|13.01|14.96|12.96|0
1749551100000|2025-06-10 10:25:00|14.99|12.99|15.08|13.08|15.11|13.11|14.98|12.98|0
1749551400000|2025-06-10 10:30:00|15.09|13.09|15.09|13.09|15.12|13.12|15.03|13.03|0
1749551700000|2025-06-10 10:35:00|15.08|13.08|15.09|13.09|15.12|13.12|15.03|13.03|0
1749552000000|2025-06-10 10:40:00|15.08|13.08|15.04|13.04|15.12|13.12|15.02|13.02|0
1749552300000|2025-06-10 10:45:00|15.06|13.06|15.15|13.15|15.17|13.17|15.03|13.03|0
1749552600000|2025-06-10 10:50:00|15.14|13.14|15.14|13.14|15.18|13.18|15.1|13.1|0
1749552900000|2025-06-10 10:55:00|15.15|13.15|15.12|13.12|15.17|13.17|15.11|13.11|0
1749553200000|2025-06-10 11:00:00|15.11|13.11|15.09|13.09|15.16|13.16|15.01|13.01|0
1749553500000|2025-06-10 11:05:00|15.1|13.1|15.23|13.23|15.26|13.26|15.07|13.07|0
1749553800000|2025-06-10 11:10:00|15.22|13.22|15.25|13.25|15.28|13.28|15.19|13.19|0
1749554100000|2025-06-10 11:15:00|15.24|13.24|15.2|13.2|15.26|13.26|15.19|13.19|0
1749554400000|2025-06-10 11:20:00|15.24|13.24|15.22|13.22|15.25|13.25|15.16|13.16|0
1749554700000|2025-06-10 11:25:00|15.23|13.23|15.24|13.24|15.26|13.26|15.18|13.18|0
1749555000000|2025-06-10 11:30:00|15.23|13.23|15.04|13.04|15.25|13.25|15.01|13.01|0
1749555300000|2025-06-10 11:35:00|15.05|13.05|15.08|13.08|15.08|13.08|14.99|12.99|0
1749555600000|2025-06-10 11:40:00|15.07|13.07|15.13|13.13|15.17|13.17|15.06|13.06|0
1749555900000|2025-06-10 11:45:00|15.14|13.14|15.09|13.09|15.16|13.16|15.07|13.07|0
1749556200000|2025-06-10 11:50:00|15.08|13.08|14.99|12.99|15.11|13.11|14.99|12.99|0
1749556500000|2025-06-10 11:55:00|14.98|12.98|14.92|12.92|15.04|13.04|14.92|12.92|0
1749556800000|2025-06-10 12:00:00|14.94|12.94|14.95|12.95|14.97|12.97|14.88|12.88|0
1749557100000|2025-06-10 12:05:00|14.94|12.94|14.89|12.89|14.99|12.99|14.89|12.89|0
1749557400000|2025-06-10 12:10:00|14.88|12.88|14.89|12.89|14.93|12.93|14.86|12.86|0
1749557700000|2025-06-10 12:15:00|14.9|12.9|14.91|12.91|14.93|12.93|14.87|12.87|0
1749558000000|2025-06-10 12:20:00|14.92|12.92|14.89|12.89|14.94|12.94|14.85|12.85|0
1749558300000|2025-06-10 12:25:00|14.88|12.88|14.87|12.87|14.96|12.96|14.87|12.87|0
1749558600000|2025-06-10 12:30:00|15|13|14.95|12.95|15|13|14.88|12.88|0
1749558900000|2025-06-10 12:35:00|14.94|12.94|14.84|12.84|14.95|12.95|14.84|12.84|0
1749559200000|2025-06-10 12:40:00|14.88|12.88|14.9|12.9|14.93|12.93|14.86|12.86|0
1749559500000|2025-06-10 12:45:00|14.89|12.89|14.88|12.88|14.9|12.9|14.83|12.83|0
1749559800000|2025-06-10 12:50:00|14.87|12.87|14.89|12.89|14.96|12.96|14.84|12.84|0
1749560100000|2025-06-10 12:55:00|14.9|12.9|14.91|12.91|14.94|12.94|14.87|12.87|0
1749560400000|2025-06-10 13:00:00|14.9|12.9|14.96|12.96|14.97|12.97|14.76|12.76|0
1749560700000|2025-06-10 13:05:00|14.95|12.95|14.94|12.94|14.98|12.98|14.91|12.91|0
1749561000000|2025-06-10 13:10:00|14.95|12.95|14.91|12.91|14.96|12.96|14.87|12.87|0
1749561300000|2025-06-10 13:15:00|14.92|12.92|14.93|12.93|14.96|12.96|14.88|12.88|0
1749561600000|2025-06-10 13:20:00|14.91|12.91|14.95|12.86|14.95|12.93|14.88|12.86|0
1749561900000|2025-06-10 13:25:00|14.98|12.89|15.04|12.94|15.1|12.99|14.95|12.86|0
1749562200000|2025-06-10 13:30:00|14.84|12.84|14.87|12.87|14.97|12.97|14.68|12.68|0
1749562500000|2025-06-10 13:35:00|14.83|12.83|14.69|12.69|14.89|12.89|14.65|12.65|0
1749562800000|2025-06-10 13:40:00|14.7|12.7|14.85|12.85|14.93|12.93|14.67|12.67|0
1749563100000|2025-06-10 13:45:00|14.84|12.84|14.77|12.77|14.94|12.94|14.76|12.76|0
1749563400000|2025-06-10 13:50:00|14.78|12.78|14.87|12.87|14.92|12.92|14.66|12.66|0
1749563700000|2025-06-10 13:55:00|14.88|12.88|14.83|12.83|14.94|12.94|14.82|12.82|0
1749564000000|2025-06-10 14:00:00|14.82|12.82|14.77|12.77|14.87|12.87|14.69|12.69|0
1749564300000|2025-06-10 14:05:00|14.76|12.76|14.76|12.76|14.79|12.79|14.7|12.7|0
1749564600000|2025-06-10 14:10:00|14.75|12.75|14.67|12.67|14.77|12.77|14.58|12.58|0
1749564900000|2025-06-10 14:15:00|14.68|12.68|14.64|12.64|14.68|12.68|14.62|12.62|0
1749565200000|2025-06-10 14:20:00|14.65|12.65|14.66|12.66|14.77|12.77|14.62|12.62|0
1749565500000|2025-06-10 14:25:00|14.67|12.67|14.67|12.67|14.79|12.79|14.65|12.65|0
1749565800000|2025-06-10 14:30:00|14.68|12.68|14.69|12.69|14.71|12.71|14.62|12.62|0
1749566100000|2025-06-10 14:35:00|14.68|12.68|14.64|12.64|14.71|12.71|14.6|12.6|0
1749566400000|2025-06-10 14:40:00|14.65|12.65|14.59|12.59|14.7|12.7|14.54|12.54|0
1749566700000|2025-06-10 14:45:00|14.58|12.58|14.66|12.66|14.67|12.67|14.51|12.51|0
1749567000000|2025-06-10 14:50:00|14.65|12.65|14.66|12.66|14.67|12.67|14.59|12.59|0
1749567300000|2025-06-10 14:55:00|14.67|12.67|14.66|12.66|14.76|12.76|14.62|12.62|0
1749567600000|2025-06-10 15:00:00|14.65|12.65|14.63|12.63|14.77|12.77|14.62|12.62|0
1749567900000|2025-06-10 15:05:00|14.64|12.64|14.75|12.75|14.75|12.75|14.61|12.61|0
1749568200000|2025-06-10 15:10:00|14.76|12.76|14.7|12.7|14.8|12.8|14.66|12.66|0
1749568500000|2025-06-10 15:15:00|14.68|12.68|14.74|12.74|14.78|12.78|14.68|12.68|0
1749568800000|2025-06-10 15:20:00|14.75|12.75|14.73|12.73|14.78|12.78|14.68|12.68|0
1749569100000|2025-06-10 15:25:00|14.74|12.74|14.63|12.63|14.76|12.76|14.6|12.6|0
1749569400000|2025-06-10 15:30:00|14.64|12.64|15.01|13.01|15.41|13.41|14.64|12.64|0
1749569700000|2025-06-10 15:35:00|15.02|13.02|14.82|12.82|15.04|13.04|14.79|12.79|0
1749570000000|2025-06-10 15:40:00|14.83|12.83|14.72|12.72|14.91|12.91|14.71|12.71|0
1749570300000|2025-06-10 15:45:00|14.73|12.73|14.65|12.65|14.77|12.77|14.63|12.63|0
1749570600000|2025-06-10 15:50:00|14.64|12.64|14.58|12.58|14.67|12.67|14.58|12.58|0
1749570900000|2025-06-10 15:55:00|14.57|12.57|14.59|12.59|14.66|12.66|14.53|12.53|0
1749571200000|2025-06-10 16:00:00|14.6|12.6|14.44|12.44|14.6|12.6|14.42|12.42|0
1749571500000|2025-06-10 16:05:00|14.43|12.43|14.44|12.44|14.48|12.48|14.4|12.4|0
1749571800000|2025-06-10 16:10:00|14.43|12.43|14.49|12.49|14.58|12.58|14.42|12.42|0
1749572100000|2025-06-10 16:15:00|14.5|12.5|14.5|12.5|14.55|12.55|14.47|12.47|0
1749572400000|2025-06-10 16:20:00|14.49|12.49|14.46|12.46|14.56|12.56|14.42|12.42|0
1749572700000|2025-06-10 16:25:00|14.45|12.45|14.45|12.45|14.48|12.48|14.39|12.39|0
1749573000000|2025-06-10 16:30:00|14.43|12.43|14.35|12.35|14.47|12.47|14.33|12.33|0
1749573300000|2025-06-10 16:35:00|14.34|12.34|14.35|12.35|14.4|12.4|14.3|12.31|0
1749573600000|2025-06-10 16:40:00|14.36|12.36|14.36|12.36|14.4|12.4|14.31|12.32|0
1749573900000|2025-06-10 16:45:00|14.35|12.35|14.34|12.34|14.39|12.39|14.31|12.31|0
1749574200000|2025-06-10 16:50:00|14.33|12.33|14.31|12.31|14.35|12.35|14.26|12.27|0
1749574500000|2025-06-10 16:55:00|14.3|12.3|14.35|12.35|14.37|12.37|14.28|12.28|0
1749574800000|2025-06-10 17:00:00|14.34|12.34|14.35|12.35|14.4|12.4|14.33|12.33|0
1749575100000|2025-06-10 17:05:00|14.34|12.34|14.35|12.35|14.45|12.45|14.31|12.31|0
1749575400000|2025-06-10 17:10:00|14.34|12.34|14.19|12.21|14.35|12.35|14.17|12.19|0
1749575700000|2025-06-10 17:15:00|14.2|12.22|14.36|12.36|14.39|12.39|14.17|12.19|0
1749576000000|2025-06-10 17:20:00|14.35|12.35|14.37|12.37|14.37|12.37|14.31|12.32|0
1749576300000|2025-06-10 17:25:00|14.38|12.38|14.47|12.47|14.5|12.5|14.35|12.35|0
1749576600000|2025-06-10 17:30:00|14.46|12.46|14.48|12.48|14.52|12.52|14.45|12.45|0
1749576900000|2025-06-10 17:35:00|14.47|12.47|14.5|12.5|14.54|12.54|14.45|12.45|0
1749577200000|2025-06-10 17:40:00|14.51|12.51|14.53|12.53|14.58|12.58|14.49|12.49|0
1749577500000|2025-06-10 17:45:00|14.55|12.55|14.58|12.58|14.63|12.63|14.52|12.52|0
1749577800000|2025-06-10 17:50:00|14.57|12.57|14.6|12.6|14.63|12.63|14.54|12.54|0
1749578100000|2025-06-10 17:55:00|14.59|12.59|14.63|12.63|14.67|12.67|14.58|12.58|0
1749578400000|2025-06-10 18:00:00|14.65|12.65|14.84|12.84|15.03|13.03|14.65|12.65|0
1749578700000|2025-06-10 18:05:00|14.85|12.85|14.69|12.69|14.96|12.96|14.67|12.67|0
1749579000000|2025-06-10 18:10:00|14.7|12.7|14.78|12.78|14.82|12.82|14.7|12.7|0
1749579300000|2025-06-10 18:15:00|14.79|12.79|14.75|12.75|14.79|12.79|14.7|12.7|0
1749579600000|2025-06-10 18:20:00|14.74|12.74|14.6|12.6|14.74|12.74|14.6|12.6|0
1749579900000|2025-06-10 18:25:00|14.61|12.61|14.63|12.63|14.7|12.7|14.6|12.6|0
1749580200000|2025-06-10 18:30:00|14.64|12.64|14.59|12.59|14.68|12.68|14.51|12.51|0
1749580500000|2025-06-10 18:35:00|14.55|12.55|14.45|12.45|14.55|12.55|14.43|12.43|0
1749580800000|2025-06-10 18:40:00|14.44|12.44|14.43|12.43|14.46|12.46|14.41|12.41|0
1749581100000|2025-06-10 18:45:00|14.45|12.45|14.45|12.45|14.46|12.46|14.41|12.41|0
1749581400000|2025-06-10 18:50:00|14.44|12.44|14.38|12.38|14.45|12.45|14.36|12.36|0
1749581700000|2025-06-10 18:55:00|14.39|12.39|14.33|12.33|14.4|12.4|14.02|12.06|0
1749582000000|2025-06-10 19:00:00|14.3|12.31|14.17|12.19|14.33|12.33|14.12|12.15|0
1749582300000|2025-06-10 19:05:00|14.16|12.18|14.24|12.25|14.29|12.3|13.92|11.98|0
1749582600000|2025-06-10 19:10:00|14.23|12.24|14.35|12.35|14.37|12.37|14.21|12.23|0
1749582900000|2025-06-10 19:15:00|14.34|12.34|14.44|12.44|14.51|12.51|14.33|12.33|0
1749583200000|2025-06-10 19:20:00|14.45|12.45|14.43|12.43|14.47|12.47|14.37|12.37|0
1749583500000|2025-06-10 19:25:00|14.44|12.44|14.4|12.4|14.46|12.46|14.37|12.37|0
1749583800000|2025-06-10 19:30:00|14.41|12.41|14.45|12.45|14.54|12.54|14.4|12.4|0
1749584100000|2025-06-10 19:35:00|14.47|12.47|14.49|12.49|14.51|12.51|14.39|12.39|0
1749584400000|2025-06-10 19:40:00|14.5|12.5|14.44|12.44|14.62|12.62|14.42|12.42|0
1749584700000|2025-06-10 19:45:00|14.43|12.43|14.46|12.46|14.57|12.57|14.42|12.42|0
1749585000000|2025-06-10 19:50:00|14.44|12.44|14.38|12.38|14.55|12.55|14.34|12.34|0
1749585300000|2025-06-10 19:55:00|14.39|12.39|14.28|12.29|14.41|12.41|14.2|12.22|0
1749585600000|2025-06-10 20:00:00|14.29|12.3|14.45|12.45|14.49|12.49|14.28|12.29|0
1749585900000|2025-06-10 20:05:00|14.46|12.46|14.46|12.46|14.48|12.48|14.43|12.43|0
1749586200000|2025-06-10 20:10:00|14.45|12.45|14.5|12.5|14.53|12.53|14.43|12.43|0
1749586500000|2025-06-10 20:15:00|14.49|12.49|14.35|12.35|14.51|12.51|14.27|12.28|0
1749586800000|2025-06-10 20:20:00|14.36|12.36|14.35|12.35|14.38|12.38|14.33|12.33|0
1749587100000|2025-06-10 20:25:00|14.36|12.36|14.41|12.41|14.43|12.43|14.35|12.35|0
1749587400000|2025-06-10 20:30:00|14.4|12.4|14.47|12.47|14.5|12.5|14.39|12.39|0
1749587700000|2025-06-10 20:35:00|14.46|12.46|14.4|12.4|14.5|12.5|14.38|12.38|0
1749588000000|2025-06-10 20:40:00|14.41|12.41|14.36|12.36|14.42|12.42|14.33|12.33|0
1749588300000|2025-06-10 20:45:00|14.35|12.35|14.36|12.36|14.41|12.41|14.34|12.34|0
1749588600000|2025-06-10 20:50:00|14.38|12.38|14.36|12.36|14.55|12.55|14.32|12.32|0
1749588900000|2025-06-10 20:55:00|14.37|12.34|14.37|12.37|14.38|12.37|14.33|12.33|0
1749589200000|2025-06-10 21:00:00|14.34|12.36|14.39|12.38|14.4|12.39|14.34|12.34|0
1749589500000|2025-06-10 21:05:00|14.38|12.37|14.39|12.38|14.39|12.38|14.37|12.36|0
1749589800000|2025-06-10 21:10:00|14.38|12.37|14.37|12.37|14.39|12.38|14.36|12.35|0
1749590100000|2025-06-10 21:15:00|14.38|12.36|14.37|12.37|14.38|12.37|14.36|12.36|0
1749590400000|2025-06-10 21:20:00|14.38||14.37||14.38||14.37||0
1749590700000|2025-06-10 21:25:00|14.38|12.38|14.39|12.38|14.39|12.38|14.37|12.37|0
1749591000000|2025-06-10 21:30:00|14.38||14.39||14.39||14.38||0
1749591600000|2025-06-10 21:40:00|14.38|12.37|14.38|12.37|14.38|12.37|14.38|12.37|0
1749591900000|2025-06-10 21:45:00|14.39|12.38|14.39|12.38|14.4|12.39|14.38|12.38|0
1749592200000|2025-06-10 21:50:00|14.38|12.37|14.38|12.38|14.39|12.38|14.38|12.37|0
1749592500000|2025-06-10 21:55:00|14.39|12.37|14.41|12.4|14.43|12.42|14.38|12.37|0
1749592800000|2025-06-10 22:00:00|14.4|12.39|14.36|12.35|14.4|12.39|14.32|12.32|0
1749593100000|2025-06-10 22:05:00|14.35|12.37|14.33|12.33|14.37|12.37|14.31|12.31|0
1749593400000|2025-06-10 22:10:00|14.34|12.34|14.34|12.34|14.36|12.35|14.31|12.31|0
1749593700000|2025-06-10 22:15:00|14.33|12.33|14.32|12.33|14.33|12.33|14.31|12.31|0
1749594000000|2025-06-10 22:20:00|14.33|12.34|14.33|12.33|14.37|12.36|14.31|12.31|0
1749594300000|2025-06-10 22:25:00|14.34|12.34|14.36|12.35|14.36|12.35|14.28|12.29|0
1749594600000|2025-06-10 22:30:00|14.35|12.36|14.37|12.36|14.4|12.39|14.35|12.35|0
1749594900000|2025-06-10 22:35:00|14.36|12.35|14.35|12.35|14.36|12.36|14.33|12.33|0
1749595200000|2025-06-10 22:40:00|14.36|12.34|14.33|12.33|14.36|12.34|14.3|12.31|0
1749595500000|2025-06-10 22:45:00|14.32|12.32|14.33|12.33|14.34|12.34|14.32|12.32|0
1749595800000|2025-06-10 22:50:00|14.34|12.34|14.15|12.18|14.34|12.34|14.12|12.15|0
1749596100000|2025-06-10 22:55:00|14.16|12.17|14.17|12.19|14.17|12.19|14.1|12.14|0
1749596400000|2025-06-10 23:00:00|14.18|12.2|14.39|12.38|14.39|12.38|14.18|12.2|0
1749596700000|2025-06-10 23:05:00|14.4|12.39|14.56|12.53|14.61|12.57|14.36|12.36|0
1749597000000|2025-06-10 23:10:00|14.57|12.54|14.27|12.28|14.59|12.56|14.22|12.23|0
1749597300000|2025-06-10 23:15:00|14.26|12.27|14.09|12.12|14.26|12.27|13.96|12.02|0
1749597600000|2025-06-10 23:20:00|14.1|12.13|14.2|12.22|14.22|12.23|14.06|12.1|0
1749597900000|2025-06-10 23:25:00|14.18|12.21|14.14|12.17|14.21|12.22|14.11|12.14|0
1749598200000|2025-06-10 23:30:00|14.15|12.18|14.18|12.2|14.19|12.21|14.14|12.17|0
1749598500000|2025-06-10 23:35:00|14.19|12.21|14.27|12.28|14.29|12.29|14.17|12.19|0
1749598800000|2025-06-10 23:40:00|14.28|12.29|14.29|12.29|14.31|12.31|14.24|12.26|0
1749599100000|2025-06-10 23:45:00|14.3|12.31|14.38|12.37|14.38|12.38|14.27|12.28|0
1749599400000|2025-06-10 23:50:00|14.4|12.38|14.37|12.36|14.4|12.39|14.32|12.32|0
1749599700000|2025-06-10 23:55:00|14.34|12.34|14.28|12.29|14.37|12.36|14.28|12.29|0
1749600000000|2025-06-11 00:00:00|14.3|12.3|14.24|12.25|14.33|12.33|14.21|12.22|0
1749600300000|2025-06-11 00:05:00|14.25|12.26|14.3|12.3|14.4|12.39|14.24|12.26|0
1749600600000|2025-06-11 00:10:00|14.28|12.29|14.35|12.35|14.52|12.49|14.28|12.29|0
1749600900000|2025-06-11 00:15:00|14.36|12.33|14.42|12.42|14.47|12.47|14.32|12.32|0
1749601200000|2025-06-11 00:20:00|14.4|12.4|14.5|12.5|14.53|12.53|14.38|12.38|0
1749601500000|2025-06-11 00:25:00|14.51|12.51|14.53|12.53|14.53|12.53|14.46|12.46|0
1749601800000|2025-06-11 00:30:00|14.52|12.52|14.49|12.49|14.53|12.53|14.46|12.46|0
1749602100000|2025-06-11 00:35:00|14.5|12.5|14.59|12.59|14.62|12.62|14.48|12.48|0
1749602400000|2025-06-11 00:40:00|14.61|12.61|14.6|12.6|14.62|12.62|14.56|12.56|0
1749602700000|2025-06-11 00:45:00|14.59|12.59|14.62|12.62|14.62|12.62|14.58|12.58|0
1749603000000|2025-06-11 00:50:00|14.63|12.63|14.58|12.58|14.63|12.63|14.56|12.56|0
1749603300000|2025-06-11 00:55:00|14.59|12.59|14.59|12.59|14.62|12.62|14.57|12.57|0
1749603600000|2025-06-11 01:00:00|14.6|12.6|14.61|12.61|14.61|12.61|14.56|12.56|0
1749603900000|2025-06-11 01:05:00|14.62|12.62|14.6|12.6|14.72|12.72|14.59|12.59|0
1749604200000|2025-06-11 01:10:00|14.59|12.59|14.69|12.69|14.87|12.87|14.57|12.57|0
1749604500000|2025-06-11 01:15:00|14.68|12.68|14.71|12.71|14.72|12.72|14.67|12.67|0
1749604800000|2025-06-11 01:20:00|14.72|12.72|14.79|12.79|14.8|12.8|14.66|12.66|0
1749605100000|2025-06-11 01:25:00|14.8|12.8|14.79|12.79|14.82|12.82|14.75|12.75|0
1749605400000|2025-06-11 01:30:00|14.8|12.8|14.8|12.8|14.82|12.82|14.76|12.76|0
1749605700000|2025-06-11 01:35:00|14.81|12.81|14.87|12.87|14.91|12.91|14.77|12.77|0
1749606000000|2025-06-11 01:40:00|14.88|12.88|14.82|12.82|14.9|12.9|14.81|12.81|0
1749606300000|2025-06-11 01:45:00|14.81|12.81|14.83|12.83|14.86|12.86|14.8|12.8|0
1749606600000|2025-06-11 01:50:00|14.84|12.84|14.84|12.84|14.85|12.85|14.82|12.82|0
1749606900000|2025-06-11 01:55:00|14.85|12.85|14.8|12.8|14.86|12.86|14.76|12.76|0
1749607200000|2025-06-11 02:00:00|14.81|12.81|14.75|12.75|14.94|12.94|14.71|12.71|0
1749607500000|2025-06-11 02:05:00|14.74|12.74|14.79|12.79|14.8|12.8|14.72|12.72|0
1749607800000|2025-06-11 02:10:00|14.81|12.81|14.79|12.79|14.82|12.82|14.78|12.78|0
1749608100000|2025-06-11 02:15:00|14.78|12.78|14.8|12.8|14.81|12.81|14.78|12.78|0
1749608400000|2025-06-11 02:20:00|14.79|12.79|14.8|12.8|14.83|12.83|14.78|12.78|0
1749608700000|2025-06-11 02:25:00|14.79|12.79|14.8|12.8|14.8|12.8|14.77|12.77|0
1749609000000|2025-06-11 02:30:00|14.81|12.81|14.8|12.8|14.81|12.81|14.78|12.78|0
1749609300000|2025-06-11 02:35:00|14.79|12.79|14.75|12.75|14.8|12.8|14.73|12.73|0
1749609600000|2025-06-11 02:40:00|14.74|12.74|14.8|12.8|14.95|12.95|14.74|12.74|0
1749609900000|2025-06-11 02:45:00|14.81|12.81|14.81|12.81|14.96|12.96|14.77|12.77|0
1749610200000|2025-06-11 02:50:00|14.8|12.8|14.79|12.79|14.81|12.81|14.78|12.78|0
1749610500000|2025-06-11 02:55:00|14.8|12.8|14.8|12.8|14.82|12.82|14.78|12.78|0
1749610800000|2025-06-11 03:00:00|14.78|12.78|14.81|12.81|14.82|12.82|14.76|12.76|0
1749611100000|2025-06-11 03:05:00|14.82|12.82|14.8|12.8|14.82|12.82|14.77|12.77|0
1749611400000|2025-06-11 03:10:00|14.79|12.79|14.81|12.81|14.82|12.82|14.78|12.78|0
1749611700000|2025-06-11 03:15:00|14.8|12.8|14.79|12.79|14.82|12.82|14.78|12.78|0
1749612000000|2025-06-11 03:20:00|14.78|12.78|14.8|12.8|14.81|12.81|14.77|12.77|0
1749612300000|2025-06-11 03:25:00|14.79|12.79|14.81|12.81|14.81|12.81|14.74|12.74|0
1749612600000|2025-06-11 03:30:00|14.8|12.8|14.79|12.79|14.82|12.82|14.79|12.79|0
1749612900000|2025-06-11 03:35:00|14.8|12.8|14.79|12.79|14.82|12.82|14.77|12.77|0
1749613200000|2025-06-11 03:40:00|14.78|12.78|14.76|12.76|14.8|12.8|14.72|12.72|0
1749613500000|2025-06-11 03:45:00|14.75|12.75|14.7|12.7|14.75|12.75|14.68|12.68|0
1749613800000|2025-06-11 03:50:00|14.69|12.69|14.7|12.7|14.76|12.76|14.69|12.69|0
1749614100000|2025-06-11 03:55:00|14.71|12.71|14.7|12.7|14.71|12.71|14.67|12.67|0
1749614400000|2025-06-11 04:00:00|14.71|12.71|14.69|12.69|14.71|12.71|14.68|12.68|0
1749614700000|2025-06-11 04:05:00|14.7|12.7|14.68|12.68|14.71|12.71|14.68|12.68|0
1749615000000|2025-06-11 04:10:00|14.69|12.69|14.71|12.71|14.71|12.71|14.67|12.67|0
1749615300000|2025-06-11 04:15:00|14.72|12.72|14.69|12.69|14.72|12.72|14.64|12.64|0
1749615600000|2025-06-11 04:20:00|14.7|12.7|14.72|12.72|14.72|12.72|14.69|12.69|0
1749615900000|2025-06-11 04:25:00|14.71|12.71|14.7|12.7|14.74|12.74|14.7|12.7|0
1749616200000|2025-06-11 04:30:00|14.69|12.69|14.69|12.69|14.72|12.72|14.68|12.68|0
1749616500000|2025-06-11 04:35:00|14.7|12.7|14.8|12.8|14.8|12.8|14.68|12.68|0
1749616800000|2025-06-11 04:40:00|14.81|12.81|14.8|12.8|14.82|12.82|14.79|12.79|0
1749617100000|2025-06-11 04:45:00|14.81|12.81|14.81|12.81|14.82|12.82|14.78|12.78|0
1749617400000|2025-06-11 04:50:00|14.82|12.82|14.8|12.8|14.82|12.82|14.79|12.79|0
1749617700000|2025-06-11 04:55:00|14.81|12.81|14.83|12.83|14.95|12.95|14.78|12.78|0
1749618000000|2025-06-11 05:00:00|14.81|12.81|14.84|12.84|14.89|12.89|14.8|12.8|0
1749618300000|2025-06-11 05:05:00|14.83|12.83|14.84|12.84|14.89|12.89|14.78|12.78|0
1749618600000|2025-06-11 05:10:00|14.85|12.85|14.77|12.77|14.85|12.85|14.75|12.75|0
1749618900000|2025-06-11 05:15:00|14.78|12.78|14.7|12.7|14.81|12.81|14.67|12.67|0
1749619200000|2025-06-11 05:20:00|14.71|12.71|14.78|12.78|14.83|12.83|14.67|12.67|0
1749619500000|2025-06-11 05:25:00|14.79|12.79|14.8|12.8|14.81|12.81|14.76|12.76|0
1749619800000|2025-06-11 05:30:00|14.79|12.79|14.8|12.8|14.8|12.8|14.73|12.73|0
1749620100000|2025-06-11 05:35:00|14.81|12.81|14.78|12.78|14.81|12.81|14.74|12.74|0
1749620400000|2025-06-11 05:40:00|14.79|12.79|14.79|12.79|14.81|12.81|14.77|12.77|0
1749620700000|2025-06-11 05:45:00|14.78|12.78|14.8|12.8|14.83|12.83|14.76|12.76|0
1749621000000|2025-06-11 05:50:00|14.79|12.79|14.69|12.69|14.8|12.8|14.57|12.57|0
1749621300000|2025-06-11 05:55:00|14.71|12.71|14.77|12.77|14.83|12.83|14.69|12.69|0
1749621600000|2025-06-11 06:00:00|14.78|12.78|14.78|12.78|14.83|12.83|14.76|12.76|0
1749621900000|2025-06-11 06:05:00|14.79|12.79|14.79|12.79|14.81|12.81|14.75|12.75|0
1749622200000|2025-06-11 06:10:00|14.8|12.8|14.79|12.79|14.81|12.81|14.76|12.76|0
1749622500000|2025-06-11 06:15:00|14.81|12.81|14.76|12.76|14.82|12.82|14.76|12.76|0
1749622800000|2025-06-11 06:20:00|14.78|12.78|14.73|12.73|14.8|12.8|14.72|12.72|0
1749623100000|2025-06-11 06:25:00|14.72|12.72|14.73|12.73|14.76|12.76|14.69|12.69|0
1749623400000|2025-06-11 06:30:00|14.72|12.72|14.77|12.77|14.84|12.84|14.72|12.72|0
1749623700000|2025-06-11 06:35:00|14.78|12.78|14.78|12.78|14.81|12.81|14.75|12.75|0
1749624000000|2025-06-11 06:40:00|14.79|12.79|14.79|12.79|14.95|12.95|14.73|12.73|0
1749624300000|2025-06-11 06:45:00|14.8|12.8|14.78|12.78|14.81|12.81|14.76|12.76|0
1749624600000|2025-06-11 06:50:00|14.79|12.79|14.74|12.74|14.81|12.81|14.72|12.72|0
1749624900000|2025-06-11 06:55:00|14.75|12.75|14.74|12.74|14.77|12.77|14.72|12.72|0
1749625200000|2025-06-11 07:00:00|14.73|12.73|14.73|12.73|14.76|12.76|14.7|12.7|0
1749625500000|2025-06-11 07:05:00|14.74|12.74|14.77|12.77|14.77|12.77|14.64|12.64|0
1749625800000|2025-06-11 07:10:00|14.78|12.78|14.75|12.75|14.78|12.78|14.68|12.68|0
1749626100000|2025-06-11 07:15:00|14.74|12.74|14.73|12.73|14.76|12.76|14.68|12.68|0
1749626400000|2025-06-11 07:20:00|14.74|12.74|14.73|12.73|14.76|12.76|14.67|12.67|0
1749626700000|2025-06-11 07:25:00|14.74|12.74|14.74|12.74|14.8|12.8|14.71|12.71|0
1749627000000|2025-06-11 07:30:00|14.72|12.72|14.83|12.83|14.85|12.85|14.7|12.7|0
1749627300000|2025-06-11 07:35:00|14.84|12.84|14.7|12.7|14.85|12.85|14.67|12.67|0
1749627600000|2025-06-11 07:40:00|14.71|12.71|14.73|12.73|14.73|12.73|14.67|12.67|0
1749627900000|2025-06-11 07:45:00|14.72|12.72|14.68|12.68|14.75|12.75|14.66|12.66|0
1749628200000|2025-06-11 07:50:00|14.67|12.67|14.69|12.69|14.71|12.71|14.67|12.67|0
1749628500000|2025-06-11 07:55:00|14.68|12.68|14.66|12.66|14.7|12.7|14.62|12.62|0
1749628800000|2025-06-11 08:00:00|14.65|12.65|14.55|12.55|14.67|12.67|14.52|12.52|0
1749629100000|2025-06-11 08:05:00|14.54|12.54|14.59|12.59|14.62|12.62|14.53|12.53|0
1749629400000|2025-06-11 08:10:00|14.6|12.6|14.6|12.6|14.61|12.61|14.56|12.56|0
1749629700000|2025-06-11 08:15:00|14.59|12.59|14.59|12.59|14.62|12.62|14.58|12.58|0
1749630000000|2025-06-11 08:20:00|14.58|12.58|14.6|12.6|14.62|12.62|14.53|12.53|0
1749630300000|2025-06-11 08:25:00|14.59|12.59|14.61|12.61|14.61|12.61|14.49|12.49|0
1749630600000|2025-06-11 08:30:00|14.62|12.62|14.44|12.44|14.62|12.62|14.44|12.44|0
1749630900000|2025-06-11 08:35:00|14.43|12.43|14.39|12.39|14.61|12.61|14.39|12.39|0
1749631200000|2025-06-11 08:40:00|14.4|12.4|14.46|12.46|14.51|12.51|14.39|12.39|0
1749631500000|2025-06-11 08:45:00|14.47|12.47|14.48|12.48|14.52|12.52|14.47|12.47|0
1749631800000|2025-06-11 08:50:00|14.49|12.49|14.44|12.44|14.65|12.65|14.43|12.43|0
1749632100000|2025-06-11 08:55:00|14.45|12.45|14.4|12.4|14.46|12.46|14.4|12.4|0
1749632400000|2025-06-11 09:00:00|14.39|12.39|14.51|12.51|14.53|12.53|14.39|12.39|0
1749632700000|2025-06-11 09:05:00|14.52|12.52|14.5|12.5|14.53|12.53|14.47|12.47|0
1749633000000|2025-06-11 09:10:00|14.51|12.51|14.5|12.5|14.52|12.52|14.48|12.48|0
1749633300000|2025-06-11 09:15:00|14.51|12.51|14.49|12.49|14.51|12.51|14.47|12.47|0
1749633600000|2025-06-11 09:20:00|14.51|12.51|14.49|12.49|14.51|12.51|14.48|12.48|0
1749633900000|2025-06-11 09:25:00|14.5|12.5|14.5|12.5|14.53|12.53|14.46|12.46|0
1749634200000|2025-06-11 09:30:00|14.49|12.49|14.51|12.51|14.6|12.6|14.48|12.48|0
1749634500000|2025-06-11 09:35:00|14.5|12.5|14.55|12.55|14.57|12.57|14.49|12.49|0
1749634800000|2025-06-11 09:40:00|14.54|12.54|14.6|12.6|14.61|12.61|14.53|12.53|0
1749635100000|2025-06-11 09:45:00|14.59|12.59|14.61|12.61|14.62|12.62|14.55|12.55|0
1749635400000|2025-06-11 09:50:00|14.6|12.6|14.6|12.6|14.62|12.62|14.58|12.58|0
1749635700000|2025-06-11 09:55:00|14.59|12.59|14.6|12.6|14.62|12.62|14.59|12.59|0
1749636000000|2025-06-11 10:00:00|14.59|12.59|14.59|12.59|14.67|12.67|14.56|12.56|0
1749636300000|2025-06-11 10:05:00|14.58|12.58|14.48|12.48|14.59|12.59|14.47|12.47|0
1749636600000|2025-06-11 10:10:00|14.47|12.47|14.54|12.54|14.55|12.55|14.47|12.47|0
1749636900000|2025-06-11 10:15:00|14.55|12.55|14.51|12.51|14.56|12.56|14.47|12.47|0
1749637200000|2025-06-11 10:20:00|14.5|12.5|14.55|12.55|14.57|12.57|14.49|12.49|0
1749637500000|2025-06-11 10:25:00|14.54|12.54|14.5|12.5|14.56|12.56|14.47|12.47|0
1749637800000|2025-06-11 10:30:00|14.49|12.49|14.57|12.57|14.57|12.57|14.49|12.49|0
1749638100000|2025-06-11 10:35:00|14.54|12.54|14.55|12.55|14.56|12.56|14.53|12.53|0
1749638400000|2025-06-11 10:40:00|14.54|12.54|14.48|12.48|14.58|12.58|14.48|12.48|0
1749638700000|2025-06-11 10:45:00|14.49|12.49|14.49|12.49|14.51|12.51|14.47|12.47|0
1749639000000|2025-06-11 10:50:00|14.51|12.51|14.48|12.48|14.55|12.55|14.47|12.47|0
1749639300000|2025-06-11 10:55:00|14.49|12.49|14.51|12.51|14.52|12.52|14.47|12.47|0
1749639600000|2025-06-11 11:00:00|14.5|12.5|14.5|12.5|14.53|12.53|14.47|12.47|0
1749639900000|2025-06-11 11:05:00|14.49|12.49|14.54|12.54|14.57|12.57|14.49|12.49|0
1749640200000|2025-06-11 11:10:00|14.55|12.55|14.64|12.64|14.66|12.66|14.53|12.53|0
1749640500000|2025-06-11 11:15:00|14.65|12.65|14.74|12.74|14.77|12.77|14.62|12.62|0
1749640800000|2025-06-11 11:20:00|14.77|12.77|14.83|12.83|14.87|12.87|14.7|12.7|0
1749641100000|2025-06-11 11:25:00|14.84|12.84|14.74|12.74|14.87|12.87|14.74|12.74|0
1749641400000|2025-06-11 11:30:00|14.73|12.73|14.59|12.59|14.74|12.74|14.57|12.57|0
1749641700000|2025-06-11 11:35:00|14.6|12.6|14.64|12.64|14.66|12.66|14.57|12.57|0
1749642000000|2025-06-11 11:40:00|14.63|12.63|14.59|12.59|14.66|12.66|14.58|12.58|0
1749642300000|2025-06-11 11:45:00|14.6|12.6|14.58|12.58|14.6|12.6|14.55|12.55|0
1749642600000|2025-06-11 11:50:00|14.59|12.59|14.5|12.5|14.63|12.63|14.5|12.5|0
1749642900000|2025-06-11 11:55:00|14.49|12.49|14.5|12.5|14.53|12.53|14.46|12.46|0
1749643200000|2025-06-11 12:00:00|14.51|12.51|14.24|12.26|14.8|12.8|13.96|12.01|0
1749643500000|2025-06-11 12:05:00|14.34|12.34|14.35|12.35|14.6|12.6|14.17|12.19|0
1749643800000|2025-06-11 12:10:00|14.36|12.36|14.23|12.24|14.36|12.36|14.17|12.19|0
1749644100000|2025-06-11 12:15:00|14.25|12.26|14.33|12.33|14.44|12.44|14.22|12.23|0
1749644400000|2025-06-11 12:20:00|14.3|12.31|14.36|12.36|14.4|12.4|14.29|12.29|0
1749644700000|2025-06-11 12:25:00|14.37|12.37|14.33|12.33|14.41|12.41|14.23|12.25|0
1749645000000|2025-06-11 12:30:00|14.31|12.32|13.65|11.74|14.31|12.32|11.96|10.29|0
1749645300000|2025-06-11 12:35:00|13.63|11.73|13.43|11.56|13.65|11.75|13.42|11.55|0
1749645600000|2025-06-11 12:40:00|13.44|11.58|13.42|11.55|13.55|11.66|13.29|11.44|0
1749645900000|2025-06-11 12:45:00|13.43|11.56|13.48|11.6|13.49|11.61|13.37|11.5|0
1749646200000|2025-06-11 12:50:00|13.47|11.59|13.49|11.61|13.56|11.67|13.41|11.54|0
1749646500000|2025-06-11 12:55:00|13.45|11.58|13.51|11.63|13.55|11.66|13.42|11.55|0
1749646800000|2025-06-11 13:00:00|13.53|11.64|13.49|11.61|13.64|11.74|13.35|11.49|0
1749647100000|2025-06-11 13:05:00|13.5|11.66|13.57|11.68|13.62|11.72|13.49|11.61|0
1749647400000|2025-06-11 13:10:00|13.56|11.67|13.43|11.55|13.59|11.69|13.43|11.55|0
1749647700000|2025-06-11 13:15:00|13.45|11.57|13.4|11.53|13.49|11.61|13.37|11.5|0
1749648000000|2025-06-11 13:20:00|13.41|11.54|13.44|11.57|13.49|11.61|13.37|11.5|0
1749648300000|2025-06-11 13:25:00|13.45|11.58|13.38|11.52|13.46|11.58|13.35|11.49|0
1749648600000|2025-06-11 13:30:00|13.6|11.7|13.73|11.81|13.86|11.93|13.55|11.66|0
1749648900000|2025-06-11 13:35:00|13.72|11.82|13.69|11.78|13.8|11.88|13.55|11.66|0
1749649200000|2025-06-11 13:40:00|13.66|11.75|13.74|11.83|13.78|11.86|13.6|11.7|0
1749649500000|2025-06-11 13:45:00|13.76|11.84|13.81|11.88|14.05|12.09|13.74|11.82|0
1749649800000|2025-06-11 13:50:00|13.8|11.84|13.7|11.78|13.8|11.87|13.62|11.72|0
1749650100000|2025-06-11 13:55:00|13.71|11.79|13.72|11.81|13.83|11.9|13.66|11.75|0
1749650400000|2025-06-11 14:00:00|13.71|11.8|13.79|11.87|13.84|11.91|13.69|11.78|0
1749650700000|2025-06-11 14:05:00|13.78|11.86|13.7|11.79|13.83|11.9|13.69|11.78|0
1749651000000|2025-06-11 14:10:00|13.69|11.78|13.54|11.65|13.74|11.82|13.51|11.63|0
1749651300000|2025-06-11 14:15:00|13.55|11.66|13.5|11.62|13.58|11.68|13.41|11.54|0
1749651600000|2025-06-11 14:20:00|13.51|11.63|13.39|11.52|13.52|11.63|13.37|11.5|0
1749651900000|2025-06-11 14:25:00|13.38|11.53|13.43|11.56|13.43|11.56|13.33|11.47|0
1749652200000|2025-06-11 14:30:00|13.42|11.55|13.39|11.52|13.49|11.6|13.34|11.48|0
1749652500000|2025-06-11 14:35:00|13.38|11.51|13.41|11.54|13.42|11.55|13.33|11.47|0
1749652800000|2025-06-11 14:40:00|13.42|11.55|13.36|11.5|13.45|11.57|13.33|11.47|0
1749653100000|2025-06-11 14:45:00|13.38|11.52|13.44|11.56|13.44|11.56|13.33|11.47|0
1749653400000|2025-06-11 14:50:00|13.4|11.53|13.35|11.48|13.43|11.56|13.31|11.45|0
1749653700000|2025-06-11 14:55:00|13.36|11.49|13.39|11.52|13.39|11.52|13.27|11.42|0
1749654000000|2025-06-11 15:00:00|13.4|11.53|13.39|11.52|13.41|11.54|13.34|11.48|0
1749654300000|2025-06-11 15:05:00|13.4|11.53|13.72|11.8|13.72|11.8|13.34|11.48|0
1749654600000|2025-06-11 15:10:00|13.71|11.83|13.47|11.59|13.78|11.86|13.39|11.52|0
1749654900000|2025-06-11 15:15:00|13.46|11.58|13.35|11.49|13.5|11.61|13.32|11.46|0
1749655200000|2025-06-11 15:20:00|13.36|11.5|13.4|11.53|13.45|11.57|13.36|11.5|0
1749655500000|2025-06-11 15:25:00|13.41|11.54|13.47|11.59|13.55|11.66|13.38|11.51|0
1749655800000|2025-06-11 15:30:00|13.48|11.6|13.5|11.62|13.54|11.65|13.45|11.57|0
1749656100000|2025-06-11 15:35:00|13.51|11.63|13.41|11.54|13.52|11.64|13.36|11.49|0
1749656400000|2025-06-11 15:40:00|13.42|11.55|13.5|11.62|13.56|11.67|13.42|11.55|0
1749656700000|2025-06-11 15:45:00|13.49|11.61|13.62|11.72|13.72|11.8|13.45|11.58|0
1749657000000|2025-06-11 15:50:00|13.63|11.73|13.51|11.63|13.64|11.74|13.47|11.59|0
1749657300000|2025-06-11 15:55:00|13.52|11.65|13.63|11.73|13.68|11.77|13.48|11.6|0
1749657600000|2025-06-11 16:00:00|13.61|11.71|13.7|11.79|13.71|11.8|13.56|11.67|0
1749657900000|2025-06-11 16:05:00|13.71|11.8|13.86|11.93|13.97|12.02|13.7|11.79|0
1749658200000|2025-06-11 16:10:00|13.85|11.92|13.83|11.9|14.03|12.08|13.74|11.82|0
1749658500000|2025-06-11 16:15:00|13.84|11.91|13.99|12.04|14.03|12.07|13.77|11.85|0
1749658800000|2025-06-11 16:20:00|14|12.07|13.92|11.98|14.11|12.14|13.88|11.94|0
1749659100000|2025-06-11 16:25:00|13.93|11.99|13.74|11.82|13.94|11.99|13.74|11.82|0
1749659400000|2025-06-11 16:30:00|13.73|11.81|13.6|11.7|13.75|11.83|13.57|11.68|0
1749659700000|2025-06-11 16:35:00|13.62|11.72|13.72|11.81|13.86|11.93|13.6|11.7|0
1749660000000|2025-06-11 16:40:00|13.73|11.85|13.74|11.82|13.86|11.93|13.64|11.74|0
1749660300000|2025-06-11 16:45:00|13.73|11.81|13.72|11.81|13.87|11.93|13.7|11.79|0
1749660600000|2025-06-11 16:50:00|13.7|11.8|13.75|11.83|13.81|11.89|13.67|11.76|0
1749660900000|2025-06-11 16:55:00|13.74|11.82|13.72|11.81|13.8|11.87|13.67|11.76|0
1749661200000|2025-06-11 17:00:00|13.74|11.8|13.55|11.66|14|12.05|13.47|11.59|0
1749661500000|2025-06-11 17:05:00|13.56|11.67|13.39|11.52|13.57|11.68|13.38|11.51|0
1749661800000|2025-06-11 17:10:00|13.38|11.51|13.5|11.62|13.55|11.66|13.37|11.5|0
1749662100000|2025-06-11 17:15:00|13.49|11.61|13.45|11.58|13.58|11.68|13.44|11.57|0
1749662400000|2025-06-11 17:20:00|13.46|11.57|13.44|11.57|13.52|11.63|13.42|11.54|0
1749662700000|2025-06-11 17:25:00|13.43|11.56|13.38|11.51|13.45|11.57|13.36|11.5|0
1749663000000|2025-06-11 17:30:00|13.37|11.52|13.5|11.62|13.55|11.66|13.35|11.49|0
1749663300000|2025-06-11 17:35:00|13.51|11.63|13.59|11.7|13.65|11.75|13.5|11.62|0
1749663600000|2025-06-11 17:40:00|13.6|11.69|13.6|11.7|13.73|11.82|13.46|11.59|0
1749663900000|2025-06-11 17:45:00|13.61|11.71|13.81|11.88|13.83|11.9|13.55|11.66|0
1749664200000|2025-06-11 17:50:00|13.84|11.91|13.82|11.89|13.93|11.99|13.76|11.84|0
1749664500000|2025-06-11 17:55:00|13.8|11.88|14.12|12.15|14.15|12.18|13.75|11.83|0
1749664800000|2025-06-11 18:00:00|14.14|12.17|14.77|12.77|14.9|12.9|14.09|12.13|0
1749665100000|2025-06-11 18:05:00|14.75|12.75|14.44|12.44|14.8|12.8|14.32|12.32|0
1749665400000|2025-06-11 18:10:00|14.49|12.49|14.86|12.86|14.86|12.86|14.4|12.4|0
1749665700000|2025-06-11 18:15:00|14.9|12.9|15.3|12.9|15.37|13.37|14.9|12.89|0
1749666000000|2025-06-11 18:20:00|15.31|12.91|15.13|12.73|15.32|12.92|15.11|12.71|0
1749666300000|2025-06-11 18:25:00|15.11|12.71|15.17|13.17|15.2|13.2|14.86|12.7|0
1749666600000|2025-06-11 18:30:00|15.21|13.21|14.96|12.96|15.46|13.46|14.87|12.87|0
1749666900000|2025-06-11 18:35:00|14.95|12.95|14.82|12.82|15.05|13.05|14.77|12.77|0
1749667200000|2025-06-11 18:40:00|14.84|12.84|14.84|12.84|15.01|13.01|14.79|12.79|0
1749667500000|2025-06-11 18:45:00|14.83|12.83|14.83|12.83|14.87|12.87|14.7|12.7|0
1749667800000|2025-06-11 18:50:00|14.84|12.84|15.09|13.09|15.09|13.09|14.77|12.77|0
1749668100000|2025-06-11 18:55:00|15.11|13.11|15.3|13.3|15.38|13.38|15.09|13.09|0
1749668400000|2025-06-11 19:00:00|15.29|13.29|15.42|13.42|15.5|13.5|15.22|13.22|0
1749668700000|2025-06-11 19:05:00|15.45|13.45|15.5|13.5|15.63|13.63|15.39|13.39|0
1749669000000|2025-06-11 19:10:00|15.47|13.47|15.42|13.42|15.57|13.57|15.35|13.35|0
1749669300000|2025-06-11 19:15:00|15.44|13.44|15.72|13.72|15.78|13.78|15.39|13.39|0
1749669600000|2025-06-11 19:20:00|15.73|13.73|15.62|13.62|15.84|13.84|15.58|13.58|0
1749669900000|2025-06-11 19:25:00|15.6|13.6|15.79|13.79|15.87|13.87|15.56|13.56|0
1749670200000|2025-06-11 19:30:00|15.77|13.77|16.17|14.17|16.17|14.17|15.68|13.68|0
1749670500000|2025-06-11 19:35:00|16.19|14.19|16|14|16.27|14.27|15.99|13.99|0
1749670800000|2025-06-11 19:40:00|16.01|14.01|15.91|13.91|16.06|14.06|15.88|13.88|0
1749671100000|2025-06-11 19:45:00|15.92|13.92|16.12|14.12|16.16|14.16|15.85|13.85|0
1749671400000|2025-06-11 19:50:00|16.11|14.11|15.74|13.74|16.11|14.11|15.72|13.72|0
1749671700000|2025-06-11 19:55:00|15.75|13.75|15.64|13.64|15.81|13.81|15.62|13.62|0
1749672000000|2025-06-11 20:00:00|15.67|13.67|15.67|13.67|15.76|13.76|15.65|13.65|0
1749672300000|2025-06-11 20:05:00|15.66|13.66|15.66|13.66|15.7|13.7|15.56|13.56|0
1749672600000|2025-06-11 20:10:00|15.65|13.65|15.75|13.75|15.76|13.76|15.58|13.58|0
1749672900000|2025-06-11 20:15:00|15.74|13.74|15.45|13.45|15.76|13.76|15.44|13.44|0
1749673200000|2025-06-11 20:20:00|15.46|13.46|15.47|13.47|15.5|13.5|15.43|13.43|0
1749673500000|2025-06-11 20:25:00|15.48|13.48|15.49|13.49|15.5|13.5|15.42|13.42|0
1749673800000|2025-06-11 20:30:00|15.5|13.5|15.73|13.73|15.73|13.73|15.47|13.47|0
1749674100000|2025-06-11 20:35:00|15.74|13.74|15.73|13.73|15.75|13.75|15.7|13.7|0
1749674400000|2025-06-11 20:40:00|15.72|13.72|15.73|13.73|15.76|13.76|15.7|13.7|0
1749674700000|2025-06-11 20:45:00|15.72|13.72|15.81|13.81|15.84|13.84|15.7|13.7|0
1749675000000|2025-06-11 20:50:00|15.82|13.82|15.82|13.82|15.83|13.83|15.8|13.8|0
1749675300000|2025-06-11 20:55:00|15.93|13.71|15.91|13.69|15.96|13.74|15.9|13.68|0
1749675600000|2025-06-11 21:00:00|15.9|13.68|15.9|13.68|15.94|13.72|15.86|13.65|0
1749675900000|2025-06-11 21:05:00|15.89|13.67|15.87|13.66|15.9|13.68|15.87|13.66|0
1749676200000|2025-06-11 21:10:00|15.86|13.65|15.86|13.64|15.86|13.66|15.86|13.64|0
1749676500000|2025-06-11 21:15:00|15.87|13.65|15.88|13.67|15.88|13.67|15.85|13.64|0
1749676800000|2025-06-11 21:20:00|15.89|13.7|15.97|13.74|15.98|13.75|15.89|13.69|0
1749677100000|2025-06-11 21:25:00|15.96|13.73|16.04|13.8|16.04|13.8|15.96|13.73|0
1749677400000|2025-06-11 21:30:00|16.05|13.81|16.01|13.78|16.05|13.81|16.01|13.78|0
1749677700000|2025-06-11 21:35:00|16.02|13.77|16.01|13.77|16.02|13.78|16.01|13.77|0
1749678000000|2025-06-11 21:40:00|16.02|13.78|16.03|13.79|16.03|13.79|16.01|13.78|0
1749678300000|2025-06-11 21:45:00|16.02|13.78|16.03|13.79|16.03|13.8|16.01|13.77|0
1749678600000|2025-06-11 21:50:00|16.01|13.78|16.02|13.79|16.03|13.79|16.01|13.77|0
1749678900000|2025-06-11 21:55:00|16.03|13.8|16.04|13.8|16.05|13.81|16.02|13.78|0
1749679200000|2025-06-11 22:00:00|16.05|13.81|16.16|13.91|16.19|13.93|15.99|13.76|0
1749679500000|2025-06-11 22:05:00|16.15|13.9|16|13.77|16.15|13.9|15.96|13.73|0
1749679800000|2025-06-11 22:10:00|16.02|13.78|15.96|13.73|16.02|13.78|15.95|13.73|0
1749680100000|2025-06-11 22:15:00|15.97|13.74|16|13.77|16.01|13.77|15.96|13.74|0
1749680400000|2025-06-11 22:20:00|15.99|13.76|15.92|13.7|16|13.77|15.9|13.68|0
1749680700000|2025-06-11 22:25:00|15.93|13.71|15.83|13.62|15.93|13.71|15.82|13.61|0
1749681000000|2025-06-11 22:30:00|15.82|13.61|15.79|13.58|15.83|13.62|15.77|13.57|0
1749681300000|2025-06-11 22:35:00|15.78|13.56|15.89|13.68|15.9|13.68|15.76|13.56|0
1749681600000|2025-06-11 22:40:00|15.9|13.67|15.9|13.68|15.94|13.71|15.86|13.64|0
1749681900000|2025-06-11 22:45:00|15.89|13.67|15.91|13.69|15.94|13.72|15.89|13.67|0
1749682200000|2025-06-11 22:50:00|15.92|13.7|16.16|13.91|16.16|13.91|15.91|13.69|0
1749682500000|2025-06-11 22:55:00|16.17|13.95|16.22|13.96|16.32|14.04|16.17|13.94|0
1749682800000|2025-06-11 23:00:00|16.23|14|16.24|13.97|16.27|14|16.19|13.93|0
1749683100000|2025-06-11 23:05:00|16.25|13.98|16.22|13.96|16.37|14.09|16.2|13.94|0
1749683400000|2025-06-11 23:10:00|16.23|13.97|16.26|13.99|16.31|14.04|16.18|13.93|0
1749683700000|2025-06-11 23:15:00|16.25|13.98|16.32|14.04|16.33|14.05|16.24|13.97|0
1749684000000|2025-06-11 23:20:00|16.33|14.05|16.24|13.98|16.34|14.06|16.22|13.95|0
1749684300000|2025-06-11 23:25:00|16.25|13.99|16.27|14|16.28|14.01|16.23|13.97|0
1749684600000|2025-06-11 23:30:00|16.28|14.01|16.19|13.93|16.28|14.01|16.18|13.92|0
1749684900000|2025-06-11 23:35:00|16.16|13.9|16.08|13.84|16.17|13.91|16.05|13.81|0
1749685200000|2025-06-11 23:40:00|16.07|13.83|16.06|13.82|16.08|13.83|16|13.77|0
1749685500000|2025-06-11 23:45:00|16.07|13.83|16.17|13.92|16.18|13.92|16.07|13.83|0
1749685800000|2025-06-11 23:50:00|16.16|13.91|16.17|13.91|16.23|13.96|16.16|13.9|0
1749686100000|2025-06-11 23:55:00|16.16|13.9|16.23|13.96|16.23|13.96|16.15|13.9|0
1749686400000|2025-06-12 00:00:00|16.22|13.95|16.26|14|16.27|14|16.14|13.89|0
1749686700000|2025-06-12 00:05:00|16.27|14.01|16.31|14.04|16.41|14.12|16.27|14|0
1749687000000|2025-06-12 00:10:00|16.33|14.05|16.3|14.03|16.35|14.07|16.25|13.99|0
1749687300000|2025-06-12 00:15:00|16.29|14.02|16.2|14.2|16.3|14.25|16.16|14|0
1749687600000|2025-06-12 00:20:00|16.19|14.19|16.22|14.22|16.23|14.23|16.16|14.16|0
1749687900000|2025-06-12 00:25:00|16.21|14.21|16.29|14.29|16.37|14.37|16.16|14.16|0
1749688200000|2025-06-12 00:30:00|16.28|14.28|16.21|14.21|16.32|14.32|16.19|14.19|0
1749688500000|2025-06-12 00:35:00|16.19|14.19|16.2|14.2|16.41|14.41|16.18|14.18|0
1749688800000|2025-06-12 00:40:00|16.21|14.21|16.27|14.27|16.35|14.35|16.2|14.2|0
1749689100000|2025-06-12 00:45:00|16.28|14.28|16.26|14.26|16.36|14.36|16.24|14.24|0
1749689400000|2025-06-12 00:50:00|16.27|14.27|16.73|14.73|16.85|14.85|16.27|14.27|0
1749689700000|2025-06-12 00:55:00|16.72|14.72|16.85|14.85|16.93|14.93|16.67|14.67|0
1749690000000|2025-06-12 01:00:00|16.84|14.84|16.61|14.61|16.86|14.86|16.6|14.6|0
1749690300000|2025-06-12 01:05:00|16.62|14.62|16.59|14.59|16.63|14.63|16.57|14.57|0
1749690600000|2025-06-12 01:10:00|16.58|14.58|16.63|14.63|16.64|14.64|16.56|14.56|0
1749690900000|2025-06-12 01:15:00|16.62|14.62|16.62|14.62|16.66|14.66|16.6|14.6|0
1749691200000|2025-06-12 01:20:00|16.63|14.63|16.74|14.74|16.76|14.76|16.57|14.57|0
1749691500000|2025-06-12 01:25:00|16.73|14.73|16.98|14.98|16.99|14.99|16.71|14.71|0
1749691800000|2025-06-12 01:30:00|16.97|14.97|16.88|14.88|17.03|15.03|16.83|14.83|0
1749692100000|2025-06-12 01:35:00|16.87|14.87|17.18|15.18|17.39|15.39|16.87|14.87|0
1749692400000|2025-06-12 01:40:00|17.15|15.15|17.03|15.03|17.23|15.23|17|15|0
1749692700000|2025-06-12 01:45:00|17.06|15.06|17.09|15.09|17.12|15.12|16.99|14.99|0
1749693000000|2025-06-12 01:50:00|17.07|15.07|16.98|14.98|17.11|15.11|16.98|14.98|0
1749693300000|2025-06-12 01:55:00|16.97|14.97|16.98|14.98|17.03|15.03|16.95|14.95|0
1749693600000|2025-06-12 02:00:00|16.99|14.99|16.79|14.79|16.99|14.99|16.72|14.72|0
1749693900000|2025-06-12 02:05:00|16.8|14.8|16.96|14.96|16.97|14.97|16.78|14.78|0
1749694200000|2025-06-12 02:10:00|16.97|14.97|16.94|14.94|17.01|15.01|16.88|14.88|0
1749694500000|2025-06-12 02:15:00|16.93|14.93|16.93|14.93|16.99|14.99|16.9|14.9|0
1749694800000|2025-06-12 02:20:00|16.94|14.94|16.8|14.8|16.97|14.97|16.8|14.8|0
1749695100000|2025-06-12 02:25:00|16.81|14.81|16.84|14.84|16.86|14.86|16.8|14.8|0
1749695400000|2025-06-12 02:30:00|16.85|14.85|16.85|14.85|16.87|14.87|16.83|14.83|0
1749695700000|2025-06-12 02:35:00|16.84|14.84|16.84|14.84|16.86|14.86|16.8|14.8|0
1749696000000|2025-06-12 02:40:00|16.85|14.85|16.84|14.84|16.87|14.87|16.83|14.83|0
1749696300000|2025-06-12 02:45:00|16.85|14.85|16.95|14.95|16.96|14.96|16.84|14.84|0
1749696600000|2025-06-12 02:50:00|16.96|14.96|16.96|14.96|16.98|14.98|16.9|14.9|0
1749696900000|2025-06-12 02:55:00|16.95|14.95|16.87|14.87|16.98|14.98|16.86|14.86|0
1749697200000|2025-06-12 03:00:00|16.86|14.86|16.88|14.88|16.91|14.91|16.83|14.83|0
1749697500000|2025-06-12 03:05:00|16.87|14.87|16.85|14.85|16.94|14.94|16.79|14.79|0
1749697800000|2025-06-12 03:10:00|16.84|14.84|16.71|14.71|16.86|14.86|16.68|14.68|0
1749698100000|2025-06-12 03:15:00|16.7|14.7|16.65|14.65|16.73|14.73|16.57|14.57|0
1749698400000|2025-06-12 03:20:00|16.66|14.66|16.59|14.59|16.66|14.66|16.58|14.58|0
1749698700000|2025-06-12 03:25:00|16.58|14.58|16.48|14.48|16.61|14.61|16.47|14.47|0
1749699000000|2025-06-12 03:30:00|16.49|14.49|16.5|14.5|16.51|14.51|16.48|14.48|0
1749699300000|2025-06-12 03:35:00|16.51|14.51|16.49|14.49|16.51|14.51|16.46|14.46|0
1749699600000|2025-06-12 03:40:00|16.48|14.48|16.49|14.49|16.51|14.51|16.48|14.48|0
1749699900000|2025-06-12 03:45:00|16.5|14.5|16.49|14.49|16.52|14.52|16.48|14.48|0
1749700200000|2025-06-12 03:50:00|16.5|14.5|16.51|14.51|16.53|14.53|16.48|14.48|0
1749700500000|2025-06-12 03:55:00|16.52|14.52|16.51|14.51|16.52|14.52|16.49|14.49|0
1749700800000|2025-06-12 04:00:00|16.5|14.5|16.49|14.49|16.53|14.53|16.46|14.46|0
1749701100000|2025-06-12 04:05:00|16.5|14.5|16.5|14.5|16.51|14.51|16.48|14.48|0
1749701400000|2025-06-12 04:10:00|16.51|14.51|16.51|14.51|16.54|14.54|16.49|14.49|0
1749701700000|2025-06-12 04:15:00|16.5|14.5|16.48|14.48|16.53|14.53|16.46|14.46|0
1749702000000|2025-06-12 04:20:00|16.47|14.47|16.48|14.48|16.51|14.51|16.47|14.47|0
1749702300000|2025-06-12 04:25:00|16.49|14.49|16.51|14.51|16.53|14.53|16.49|14.49|0
1749702600000|2025-06-12 04:30:00|16.5|14.5|16.51|14.51|16.54|14.54|16.5|14.5|0
1749702900000|2025-06-12 04:35:00|16.52|14.52|16.54|14.54|16.57|14.57|16.51|14.51|0
1749703200000|2025-06-12 04:40:00|16.53|14.53|16.54|14.54|16.55|14.55|16.52|14.52|0
1749703500000|2025-06-12 04:45:00|16.53|14.53|16.53|14.53|16.55|14.55|16.5|14.5|0
1749703800000|2025-06-12 04:50:00|16.54|14.54|16.54|14.54|16.56|14.56|16.53|14.53|0
1749704100000|2025-06-12 04:55:00|16.55|14.55|16.39|14.39|16.56|14.56|16.39|14.39|0
1749704400000|2025-06-12 05:00:00|16.4|14.4|16.61|14.61|16.63|14.63|16.37|14.37|0
1749704700000|2025-06-12 05:05:00|16.62|14.62|16.62|14.62|16.63|14.63|16.55|14.55|0
1749705000000|2025-06-12 05:10:00|16.61|14.61|16.62|14.62|16.63|14.63|16.59|14.59|0
1749705300000|2025-06-12 05:15:00|16.61|14.61|16.61|14.61|16.64|14.64|16.57|14.57|0
1749705600000|2025-06-12 05:20:00|16.6|14.6|16.62|14.62|16.63|14.63|16.58|14.58|0
1749705900000|2025-06-12 05:25:00|16.61|14.61|16.5|14.5|16.61|14.61|16.49|14.49|0
1749706200000|2025-06-12 05:30:00|16.49|14.49|16.5|14.5|16.52|14.52|16.48|14.48|0
1749706500000|2025-06-12 05:35:00|16.49|14.49|16.55|14.55|16.56|14.56|16.49|14.49|0
1749706800000|2025-06-12 05:40:00|16.58|14.58|16.65|14.65|16.73|14.73|16.54|14.54|0
1749707100000|2025-06-12 05:45:00|16.64|14.64|16.62|14.62|16.69|14.69|16.62|14.62|0
1749707400000|2025-06-12 05:50:00|16.63|14.63|16.58|14.58|16.67|14.67|16.55|14.55|0
1749707700000|2025-06-12 05:55:00|16.59|14.59|16.41|14.41|16.62|14.62|16.36|14.36|0
1749708000000|2025-06-12 06:00:00|16.42|14.42|16.62|14.62|16.64|14.64|16.39|14.39|0
1749708300000|2025-06-12 06:05:00|16.61|14.61|16.61|14.61|16.64|14.64|16.58|14.58|0
1749708600000|2025-06-12 06:10:00|16.6|14.6|16.55|14.55|16.61|14.61|16.5|14.5|0
1749708900000|2025-06-12 06:15:00|16.53|14.53|16.35|14.35|16.54|14.54|16.34|14.34|0
1749709200000|2025-06-12 06:20:00|16.34|14.34|16.34|14.34|16.39|14.39|16.3|14.3|0
1749709500000|2025-06-12 06:25:00|16.33|14.33|16.35|14.35|16.4|14.4|16.32|14.32|0
1749709800000|2025-06-12 06:30:00|16.36|14.36|16.35|14.35|16.59|14.59|16.34|14.34|0
1749710100000|2025-06-12 06:35:00|16.36|14.36|16.36|14.36|16.4|14.4|16.33|14.33|0
1749710400000|2025-06-12 06:40:00|16.37|14.37|16.31|14.31|16.39|14.39|16.29|14.29|0
1749710700000|2025-06-12 06:45:00|16.3|14.3|16.31|14.31|16.34|14.34|16.26|14.26|0
1749711000000|2025-06-12 06:50:00|16.32|14.32|16.26|14.26|16.34|14.34|16.22|14.22|0
1749711300000|2025-06-12 06:55:00|16.27|14.27|16.26|14.26|16.29|14.29|16.23|14.23|0
1749711600000|2025-06-12 07:00:00|16.24|14.24|16.18|14.18|16.28|14.28|16.14|14.14|0
1749711900000|2025-06-12 07:05:00|16.17|14.17|16.17|14.17|16.25|14.25|16.13|14.13|0
1749712200000|2025-06-12 07:10:00|16.16|14.16|16.21|14.21|16.21|14.21|16.07|14.07|0
1749712500000|2025-06-12 07:15:00|16.22|14.22|16.16|14.16|16.22|14.22|16.1|14.1|0
1749712800000|2025-06-12 07:20:00|16.12|14.12|16.14|14.14|16.18|14.18|16.08|14.08|0
1749713100000|2025-06-12 07:25:00|16.13|14.13|16.21|14.21|16.22|14.22|16.12|14.12|0
1749713400000|2025-06-12 07:30:00|16.23|14.23|16.42|14.42|16.44|14.44|16.21|14.21|0
1749713700000|2025-06-12 07:35:00|16.41|14.41|16.41|14.41|16.46|14.46|16.37|14.37|0
1749714000000|2025-06-12 07:40:00|16.43|14.43|16.46|14.46|16.49|14.49|16.38|14.38|0
1749714300000|2025-06-12 07:45:00|16.5|14.5|16.62|14.62|16.69|14.69|16.49|14.49|0
1749714600000|2025-06-12 07:50:00|16.63|14.63|17.02|15.02|17.02|15.02|16.59|14.59|0
1749714900000|2025-06-12 07:55:00|17.05|15.05|16.99|14.99|17.13|15.13|16.98|14.98|0
1749715200000|2025-06-12 08:00:00|17.01|15.01|17.49|15.49|17.66|15.66|16.92|14.92|0
1749715500000|2025-06-12 08:05:00|17.48|15.48|17.11|15.11|17.52|15.52|17.1|15.1|0
1749715800000|2025-06-12 08:10:00|17.1|15.1|16.97|14.97|17.13|15.13|16.9|14.9|0
1749716100000|2025-06-12 08:15:00|16.98|14.98|17.31|15.31|17.34|15.34|16.97|14.97|0
1749716400000|2025-06-12 08:20:00|17.3|15.3|17.09|15.09|17.34|15.34|17.05|15.05|0
1749716700000|2025-06-12 08:25:00|17.1|15.1|17.2|15.2|17.23|15.23|17.08|15.08|0
1749717000000|2025-06-12 08:30:00|17.19|15.19|17.24|15.24|17.25|15.25|17.17|15.17|0
1749717300000|2025-06-12 08:35:00|17.25|15.25|17.23|15.23|17.35|15.35|17.13|15.13|0
1749717600000|2025-06-12 08:40:00|17.24|15.24|17.09|15.09|17.25|15.25|17.07|15.07|0
1749717900000|2025-06-12 08:45:00|17.07|15.07|16.91|14.91|17.09|15.09|16.9|14.9|0
1749718200000|2025-06-12 08:50:00|16.9|14.9|16.76|14.76|16.93|14.93|16.75|14.75|0
1749718500000|2025-06-12 08:55:00|16.74|14.74|16.78|14.78|16.82|14.82|16.72|14.72|0
1749718800000|2025-06-12 09:00:00|16.77|14.77|16.75|14.75|16.81|14.81|16.71|14.71|0
1749719100000|2025-06-12 09:05:00|16.73|14.73|16.68|14.68|16.73|14.73|16.66|14.66|0
1749719400000|2025-06-12 09:10:00|16.67|14.67|16.7|14.7|16.72|14.72|16.67|14.67|0
1749719700000|2025-06-12 09:15:00|16.71|14.71|16.73|14.73|16.76|14.76|16.66|14.66|0
1749720000000|2025-06-12 09:20:00|16.75|14.75|16.75|14.75|16.79|14.79|16.71|14.71|0
1749720300000|2025-06-12 09:25:00|16.74|14.74|16.71|14.71|16.9|14.9|16.71|14.71|0
1749720600000|2025-06-12 09:30:00|16.72|14.72|16.67|14.67|16.81|14.81|16.65|14.65|0
1749720900000|2025-06-12 09:35:00|16.65|14.65|16.45|14.45|16.65|14.65|16.41|14.41|0
1749721200000|2025-06-12 09:40:00|16.46|14.46|16.59|14.59|16.69|14.69|16.42|14.42|0
1749721500000|2025-06-12 09:45:00|16.6|14.6|16.53|14.53|16.64|14.64|16.48|14.48|0
1749721800000|2025-06-12 09:50:00|16.54|14.54|16.7|14.7|16.71|14.71|16.52|14.52|0
1749722100000|2025-06-12 09:55:00|16.71|14.71|16.68|14.68|16.72|14.72|16.67|14.67|0
1749722400000|2025-06-12 10:00:00|16.69|14.69|16.67|14.67|16.79|14.79|16.59|14.59|0
1749722700000|2025-06-12 10:05:00|16.66|14.66|16.84|14.84|16.84|14.84|16.66|14.66|0
1749723000000|2025-06-12 10:10:00|16.83|14.83|16.88|14.88|16.93|14.93|16.79|14.79|0
1749723300000|2025-06-12 10:15:00|16.87|14.87|16.8|14.8|16.88|14.88|16.74|14.74|0
1749723600000|2025-06-12 10:20:00|16.81|14.81|17.13|15.13|17.15|15.15|16.77|14.77|0
1749723900000|2025-06-12 10:25:00|17.16|15.16|17.14|15.14|17.24|15.24|17.12|15.12|0
1749724200000|2025-06-12 10:30:00|17.11|15.11|17.14|15.14|17.16|15.16|17.05|15.05|0
1749724500000|2025-06-12 10:35:00|17.16|15.16|17.16|15.16|17.18|15.18|17.08|15.08|0
1749724800000|2025-06-12 10:40:00|17.14|15.14|17|15|17.14|15.14|16.99|14.99|0
1749725100000|2025-06-12 10:45:00|16.98|14.98|16.9|14.9|16.99|14.99|16.86|14.86|0
1749725400000|2025-06-12 10:50:00|16.89|14.89|16.81|14.81|16.92|14.92|16.8|14.8|0
1749725700000|2025-06-12 10:55:00|16.83|14.83|16.93|14.93|16.99|14.99|16.78|14.78|0
1749726000000|2025-06-12 11:00:00|16.94|14.94|16.96|14.96|16.98|14.98|16.89|14.89|0
1749726300000|2025-06-12 11:05:00|16.98|14.98|16.99|14.99|17.07|15.07|16.91|14.91|0
1749726600000|2025-06-12 11:10:00|16.98|14.98|17.01|15.01|17.01|15.01|16.86|14.86|0
1749726900000|2025-06-12 11:15:00|17.04|15.04|17.03|15.03|17.08|15.08|16.99|14.99|0
1749727200000|2025-06-12 11:20:00|17.05|15.05|17.04|15.04|17.09|15.09|16.98|14.98|0
1749727500000|2025-06-12 11:25:00|17.05|15.05|17.1|15.1|17.1|15.1|17|15|0
1749727800000|2025-06-12 11:30:00|17.13|15.13|17.13|15.13|17.24|15.24|17.06|15.06|0
1749728100000|2025-06-12 11:35:00|17.12|15.12|17.28|15.28|17.31|15.31|17.11|15.11|0
1749728400000|2025-06-12 11:40:00|17.29|15.29|17.13|15.13|17.33|15.33|17.12|15.12|0
1749728700000|2025-06-12 11:45:00|17.12|15.12|17.09|15.09|17.15|15.15|17.04|15.04|0
1749729000000|2025-06-12 11:50:00|17.08|15.08|17.18|15.18|17.23|15.23|17.05|15.05|0
1749729300000|2025-06-12 11:55:00|17.19|15.19|17.34|15.34|17.38|15.38|17.17|15.17|0
1749729600000|2025-06-12 12:00:00|17.33|15.33|17.19|15.19|17.45|15.45|17.15|15.15|0
1749729900000|2025-06-12 12:05:00|17.17|15.17|17.09|15.09|17.21|15.21|17.09|15.09|0
1749730200000|2025-06-12 12:10:00|17.08|15.08|17.01|15.01|17.11|15.11|17|15|0
1749730500000|2025-06-12 12:15:00|17.02|15.02|16.98|14.98|17.03|15.03|16.93|14.93|0
1749730800000|2025-06-12 12:20:00|16.99|14.99|16.96|14.96|17|15|16.94|14.94|0
1749731100000|2025-06-12 12:25:00|16.97|14.97|17.09|15.09|17.14|15.14|16.95|14.95|0
1749731400000|2025-06-12 12:30:00|17.1|15.1|16.9|14.9|17.16|15.16|15.76|13.76|0
1749731700000|2025-06-12 12:35:00|16.88|14.88|16.56|14.56|16.89|14.89|16.5|14.5|0
1749732000000|2025-06-12 12:40:00|16.54|14.54|16.47|14.47|16.54|14.54|16.41|14.41|0
1749732300000|2025-06-12 12:45:00|16.46|14.46|16.39|14.39|16.54|14.54|16.36|14.36|0
1749732600000|2025-06-12 12:50:00|16.38|14.38|16.43|14.43|16.52|14.52|16.36|14.36|0
1749732900000|2025-06-12 12:55:00|16.42|14.42|16.35|14.35|16.43|14.43|16.31|14.31|0
1749733200000|2025-06-12 13:00:00|16.34|14.34|16.25|14.25|16.38|14.38|16.1|14.1|0
1749733500000|2025-06-12 13:05:00|16.26|14.26|16.31|14.31|16.4|14.4|16.23|14.23|0
1749733800000|2025-06-12 13:10:00|16.3|14.3|16.36|14.36|16.37|14.37|16.3|14.3|0
1749734100000|2025-06-12 13:15:00|16.35|14.35|16.38|14.38|16.41|14.41|16.29|14.29|0
1749734400000|2025-06-12 13:20:00|16.37|14.37|16.37|14.37|16.48|14.48|16.34|14.34|0
1749734700000|2025-06-12 13:25:00|16.53|14.22|16.55|14.24|16.57|14.26|16.49|14.19|0
1749735000000|2025-06-12 13:30:00|16.4|14.4|16.46|14.46|16.56|14.56|16.16|14.16|0
1749735300000|2025-06-12 13:35:00|16.44|14.44|16.29|14.29|16.59|14.59|16.22|14.22|0
1749735600000|2025-06-12 13:40:00|16.3|14.3|16.2|14.2|16.36|14.36|16.15|14.15|0
1749735900000|2025-06-12 13:45:00|16.21|14.21|16.21|14.21|16.34|14.34|16.13|14.13|0
1749736200000|2025-06-12 13:50:00|16.2|14.2|16.03|14.03|16.21|14.21|16.01|14.01|0
1749736500000|2025-06-12 13:55:00|16.04|14.04|16.18|14.18|16.26|14.26|16.04|14.04|0
1749736800000|2025-06-12 14:00:00|16.17|14.17|16.1|14.1|16.19|14.19|15.99|13.99|0
1749737100000|2025-06-12 14:05:00|16.09|14.09|15.88|13.88|16.13|14.13|15.82|13.82|0
1749737400000|2025-06-12 14:10:00|15.87|13.87|15.81|13.81|15.93|13.93|15.73|13.73|0
1749737700000|2025-06-12 14:15:00|15.8|13.8|15.61|13.61|15.81|13.81|15.57|13.57|0
1749738000000|2025-06-12 14:20:00|15.62|13.62|15.56|13.56|15.67|13.67|15.54|13.54|0
1749738300000|2025-06-12 14:25:00|15.55|13.55|15.35|13.35|15.65|13.65|15.29|13.29|0
1749738600000|2025-06-12 14:30:00|15.34|13.34|15.39|13.39|15.39|13.39|15.3|13.3|0
1749738900000|2025-06-12 14:35:00|15.4|13.4|15.26|13.26|15.4|13.4|15.22|13.22|0
1749739200000|2025-06-12 14:40:00|15.25|13.25|15.27|13.27|15.29|13.29|15.19|13.19|0
1749739500000|2025-06-12 14:45:00|15.26|13.26|15.26|13.26|15.28|13.28|15.22|13.22|0
1749739800000|2025-06-12 14:50:00|15.28|13.28|15.27|13.27|15.31|13.31|15.22|13.22|0
1749740100000|2025-06-12 14:55:00|15.26|13.26|15.25|13.25|15.32|13.32|15.23|13.23|0
1749740400000|2025-06-12 15:00:00|15.23|13.23|15.15|13.15|15.28|13.28|15.03|13.03|0
1749740700000|2025-06-12 15:05:00|15.16|13.16|15.26|13.26|15.29|13.29|15.13|13.13|0
1749741000000|2025-06-12 15:10:00|15.27|13.27|15.33|13.33|15.35|13.35|15.24|13.24|0
1749741300000|2025-06-12 15:15:00|15.31|13.31|15.61|13.61|15.67|13.67|15.26|13.26|0
1749741600000|2025-06-12 15:20:00|15.6|13.6|15.99|13.99|16.07|14.07|15.6|13.6|0
1749741900000|2025-06-12 15:25:00|16.02|14.02|15.91|13.91|16.15|14.15|15.9|13.9|0
1749742200000|2025-06-12 15:30:00|15.93|13.93|16.06|14.06|16.07|14.07|15.84|13.84|0
1749742500000|2025-06-12 15:35:00|16.05|14.05|16.16|14.16|16.19|14.19|16|14|0
1749742800000|2025-06-12 15:40:00|16.15|14.15|16.16|14.16|16.19|14.19|16.03|14.03|0
1749743100000|2025-06-12 15:45:00|16.17|14.17|16.25|14.25|16.31|14.31|16.13|14.13|0
1749743400000|2025-06-12 15:50:00|16.23|14.23|16.26|14.26|16.38|14.38|16.22|14.22|0
1749743700000|2025-06-12 15:55:00|16.25|14.25|16.15|14.15|16.29|14.29|16.14|14.14|0
1749744000000|2025-06-12 16:00:00|16.14|14.14|16.33|14.33|16.39|14.39|16.03|14.03|0
1749744300000|2025-06-12 16:05:00|16.32|14.32|16.15|14.15|16.35|14.35|16.08|14.08|0
1749744600000|2025-06-12 16:10:00|16.16|14.16|16.04|14.04|16.18|14.18|15.96|13.96|0
1749744900000|2025-06-12 16:15:00|16.03|14.03|16.05|14.05|16.09|14.09|15.91|13.91|0
1749745200000|2025-06-12 16:20:00|16.06|14.06|16.23|14.23|16.27|14.27|16.01|14.01|0
1749745500000|2025-06-12 16:25:00|16.22|14.22|15.91|13.91|16.23|14.23|15.85|13.85|0
1749745800000|2025-06-12 16:30:00|15.92|13.92|15.99|13.99|16.22|14.22|15.89|13.89|0
1749746100000|2025-06-12 16:35:00|16.01|14.01|15.66|13.66|16.01|14.01|15.65|13.65|0
1749746400000|2025-06-12 16:40:00|15.67|13.67|15.69|13.69|15.72|13.72|15.5|13.5|0
1749746700000|2025-06-12 16:45:00|15.68|13.68|15.76|13.76|15.82|13.82|15.67|13.67|0
1749747000000|2025-06-12 16:50:00|15.77|13.77|15.85|13.85|15.91|13.91|15.77|13.77|0
1749747300000|2025-06-12 16:55:00|15.86|13.86|15.88|13.88|15.94|13.94|15.81|13.81|0
1749747600000|2025-06-12 17:00:00|15.9|13.9|15.75|13.75|15.93|13.93|15.35|13.35|0
1749747900000|2025-06-12 17:05:00|15.74|13.74|15.65|13.65|15.8|13.8|15.63|13.63|0
1749748200000|2025-06-12 17:10:00|15.64|13.64|15.65|13.65|15.68|13.68|15.55|13.55|0
1749748500000|2025-06-12 17:15:00|15.64|13.64|15.56|13.56|15.65|13.65|15.49|13.49|0
1749748800000|2025-06-12 17:20:00|15.57|13.57|15.57|13.57|15.61|13.61|15.52|13.52|0
1749749100000|2025-06-12 17:25:00|15.54|13.54|15.6|13.6|15.61|13.61|15.49|13.49|0
1749749400000|2025-06-12 17:30:00|15.61|13.61|15.36|13.36|15.61|13.61|15.32|13.32|0
1749749700000|2025-06-12 17:35:00|15.37|13.37|15.37|13.37|15.44|13.44|15.34|13.34|0
1749750000000|2025-06-12 17:40:00|15.36|13.36|15.41|13.41|15.48|13.48|15.32|13.32|0
1749750300000|2025-06-12 17:45:00|15.4|13.4|15.43|13.43|15.52|13.52|15.39|13.39|0
1749750600000|2025-06-12 17:50:00|15.42|13.42|15.35|13.35|15.42|13.42|15.33|13.33|0
1749750900000|2025-06-12 17:55:00|15.36|13.36|15.47|13.47|15.56|13.56|15.35|13.35|0
1749751200000|2025-06-12 18:00:00|15.46|13.46|15.46|13.46|15.52|13.52|15.39|13.39|0
1749751500000|2025-06-12 18:05:00|15.47|13.47|15.46|13.46|15.48|13.48|15.4|13.4|0
1749751800000|2025-06-12 18:10:00|15.47|13.47|15.56|13.56|15.57|13.57|15.44|13.44|0
1749752100000|2025-06-12 18:15:00|15.54|13.54|15.54|13.54|15.55|13.55|15.45|13.45|0
1749752400000|2025-06-12 18:20:00|15.5|13.5|15.65|13.65|15.65|13.65|15.44|13.44|0
1749752700000|2025-06-12 18:25:00|15.64|13.64|15.78|13.78|15.86|13.86|15.61|13.61|0
1749753000000|2025-06-12 18:30:00|15.76|13.76|15.79|13.79|15.92|13.92|15.72|13.72|0
1749753300000|2025-06-12 18:35:00|15.78|13.78|15.82|13.82|15.86|13.86|15.71|13.71|0
1749753600000|2025-06-12 18:40:00|15.81|13.81|15.84|13.84|15.89|13.89|15.79|13.79|0
1749753900000|2025-06-12 18:45:00|15.85|13.85|15.81|13.81|15.89|13.89|15.79|13.79|0
1749754200000|2025-06-12 18:50:00|15.82|13.82|15.8|13.8|15.84|13.84|15.71|13.71|0
1749754500000|2025-06-12 18:55:00|15.81|13.81|15.79|13.79|15.84|13.84|15.72|13.72|0
1749754800000|2025-06-12 19:00:00|15.8|13.8|15.67|13.67|15.81|13.81|15.65|13.65|0
1749755100000|2025-06-12 19:05:00|15.65|13.65|15.74|13.74|15.75|13.75|15.62|13.62|0
1749755400000|2025-06-12 19:10:00|15.69|13.69|15.75|13.75|15.77|13.77|15.68|13.68|0
1749755700000|2025-06-12 19:15:00|15.74|13.74|15.63|13.63|15.76|13.76|15.63|13.63|0
1749756000000|2025-06-12 19:20:00|15.64|13.64|15.66|13.66|15.68|13.68|15.6|13.6|0
1749756300000|2025-06-12 19:25:00|15.67|13.67|15.75|13.75|15.77|13.77|15.67|13.67|0
1749756600000|2025-06-12 19:30:00|15.76|13.76|15.81|13.81|15.85|13.85|15.73|13.73|0
1749756900000|2025-06-12 19:35:00|15.82|13.82|15.81|13.81|15.86|13.86|15.79|13.79|0
1749757200000|2025-06-12 19:40:00|15.82|13.82|15.93|13.93|15.95|13.95|15.79|13.79|0
1749757500000|2025-06-12 19:45:00|15.92|13.92|15.86|13.86|15.99|13.99|15.83|13.83|0
1749757800000|2025-06-12 19:50:00|15.9|13.9|15.96|13.96|16.07|14.07|15.84|13.84|0
1749758100000|2025-06-12 19:55:00|15.98|13.98|15.71|13.71|16.04|14.04|15.71|13.71|0
1749758400000|2025-06-12 20:00:00|15.73|13.73|15.87|13.87|15.89|13.89|15.73|13.73|0
1749758700000|2025-06-12 20:05:00|15.84|13.84|15.86|13.86|15.97|13.97|15.79|13.79|0
1749759000000|2025-06-12 20:10:00|15.85|13.85|15.97|13.97|15.98|13.98|15.83|13.83|0
1749759300000|2025-06-12 20:15:00|15.98|13.98|15.97|13.97|16.04|14.04|15.96|13.96|0
1749759600000|2025-06-12 20:20:00|15.98|13.98|16|14|16.05|14.05|15.98|13.98|0
1749759900000|2025-06-12 20:25:00|16.01|14.01|16.1|14.1|16.16|14.16|16|14|0
1749760200000|2025-06-12 20:30:00|16.11|14.11|16.11|14.11|16.13|14.13|16.09|14.09|0
1749760500000|2025-06-12 20:35:00|16.1|14.1|16.1|14.1|16.13|14.13|16.08|14.08|0
1749760800000|2025-06-12 20:40:00|16.11|14.11|16.1|14.1|16.13|14.13|16.09|14.09|0
1749761100000|2025-06-12 20:45:00|16.11|14.11|16.1|14.1|16.13|14.13|16.1|14.1|0
1749761400000|2025-06-12 20:50:00|16.11|14.11|16.11|14.11|16.13|14.13|16.09|14.09|0
1749761700000|2025-06-12 20:55:00|16.24|13.97|16.27|14|16.27|14|16.24|13.97|0
1749762000000|2025-06-12 21:00:00|16.26|13.99|16.24|13.97|16.26|13.99|16.23|13.97|0
1749762300000|2025-06-12 21:05:00|16.25|13.98|16.24|13.97|16.27|14|16.24|13.97|0
1749762600000|2025-06-12 21:10:00|16.23|13.96|16.23|13.97|16.24|13.97|16.22|13.96|0
1749762900000|2025-06-12 21:15:00|16.24|13.96|16.23|13.96|16.24|13.97|16.22|13.95|0
1749763200000|2025-06-12 21:20:00|16.24|13.97|16.25|13.99|16.26|13.99|16.24|13.97|0
1749763500000|2025-06-12 21:25:00|16.23|13.98|16.24|13.98|16.25|13.98|16.23|13.97|0
1749763800000|2025-06-12 21:30:00|16.23|13.97|16.22|13.96|16.23|13.97|16.22|13.96|0
1749764100000|2025-06-12 21:35:00|16.21|13.95|16.17|13.92|16.21|13.95|16.17|13.91|0
1749764700000|2025-06-12 21:45:00|16.16|13.91|16.16|13.9|16.16|13.91|16.14|13.89|0
1749765000000|2025-06-12 21:50:00|16.15|13.91|16.16|13.91|16.17|13.91|16.15|13.9|0
1749765300000|2025-06-12 21:55:00|16.15|13.9|16.16|13.9|16.16|13.9|16.15|13.9|0
1749765600000|2025-06-12 22:00:00|16.25|13.98|16.37|14.08|16.41|14.12|16.23|13.97|0
1749765900000|2025-06-12 22:05:00|16.36|14.09|16.4|14.11|16.43|14.14|16.34|14.06|0
1749766200000|2025-06-12 22:10:00|16.39|14.1|16.35|14.07|16.39|14.1|16.35|14.07|0
1749766500000|2025-06-12 22:15:00|16.36|14.08|16.44|14.14|16.44|14.14|16.36|14.08|0
1749766800000|2025-06-12 22:20:00|16.45|14.15|16.42|14.13|16.45|14.16|16.4|14.11|0
1749767100000|2025-06-12 22:25:00|16.43|14.14|16.49|14.19|16.52|14.21|16.42|14.13|0
1749767400000|2025-06-12 22:30:00|16.5|14.2|16.52|14.21|16.61|14.29|16.5|14.2|0
1749767700000|2025-06-12 22:35:00|16.51|14.22|16.57|14.26|16.57|14.26|16.5|14.2|0
1749768000000|2025-06-12 22:40:00|16.56|14.25|16.53|14.22|16.58|14.26|16.53|14.22|0
1749768300000|2025-06-12 22:45:00|16.52|14.21|16.45|14.16|16.52|14.21|16.43|14.14|0
1749768600000|2025-06-12 22:50:00|16.44|14.15|16.46|14.17|16.46|14.17|16.44|14.15|0
1749768900000|2025-06-12 22:55:00|16.47|14.16|16.43|14.14|16.47|14.16|16.41|14.12|0
1749769200000|2025-06-12 23:00:00|16.44|14.15|16.49|14.19|16.5|14.2|16.44|14.15|0
1749769500000|2025-06-12 23:05:00|16.48|14.18|16.42|14.13|16.49|14.19|16.41|14.12|0
1749769800000|2025-06-12 23:10:00|16.41|14.12|16.43|14.14|16.46|14.16|16.41|14.12|0
1749770100000|2025-06-12 23:15:00|16.42|14.13|16.45|14.15|16.45|14.15|16.4|14.11|0
1749770400000|2025-06-12 23:20:00|16.44|14.16|16.42|14.13|16.45|14.16|16.4|14.11|0
1749770700000|2025-06-12 23:25:00|16.41|14.12|16.45|14.16|16.45|14.16|16.41|14.12|0
1749771000000|2025-06-12 23:30:00|16.46|14.17|16.49|14.19|16.49|14.19|16.45|14.16|0
1749771300000|2025-06-12 23:35:00|16.48|14.18|16.46|14.16|16.5|14.2|16.44|14.15|0
1749771600000|2025-06-12 23:40:00|16.47|14.17|16.52|14.22|16.6|14.29|16.42|14.13|0
1749771900000|2025-06-12 23:45:00|16.54|14.23|16.54|14.23|16.58|14.27|16.48|14.18|0
1749772200000|2025-06-12 23:50:00|16.53|14.22|16.55|14.24|16.58|14.27|16.5|14.19|0
1749772500000|2025-06-12 23:55:00|16.54|14.25|17.25|14.84|17.25|14.85|16.54|14.23|0
1749686400000|2025-06-12 00:00:00|16.22|13.95|16.26|14|16.27|14|16.14|13.89|0
1749686700000|2025-06-12 00:05:00|16.27|14.01|16.31|14.04|16.41|14.12|16.27|14|0
1749687000000|2025-06-12 00:10:00|16.33|14.05|16.3|14.03|16.35|14.07|16.25|13.99|0
1749687300000|2025-06-12 00:15:00|16.29|14.02|16.2|14.2|16.3|14.25|16.16|14|0
1749687600000|2025-06-12 00:20:00|16.19|14.19|16.22|14.22|16.23|14.23|16.16|14.16|0
1749687900000|2025-06-12 00:25:00|16.21|14.21|16.29|14.29|16.37|14.37|16.16|14.16|0
1749688200000|2025-06-12 00:30:00|16.28|14.28|16.21|14.21|16.32|14.32|16.19|14.19|0
1749688500000|2025-06-12 00:35:00|16.19|14.19|16.2|14.2|16.41|14.41|16.18|14.18|0
1749688800000|2025-06-12 00:40:00|16.21|14.21|16.27|14.27|16.35|14.35|16.2|14.2|0
1749689100000|2025-06-12 00:45:00|16.28|14.28|16.26|14.26|16.36|14.36|16.24|14.24|0
1749689400000|2025-06-12 00:50:00|16.27|14.27|16.73|14.73|16.85|14.85|16.27|14.27|0
1749689700000|2025-06-12 00:55:00|16.72|14.72|16.85|14.85|16.93|14.93|16.67|14.67|0
1749690000000|2025-06-12 01:00:00|16.84|14.84|16.61|14.61|16.86|14.86|16.6|14.6|0
1749690300000|2025-06-12 01:05:00|16.62|14.62|16.59|14.59|16.63|14.63|16.57|14.57|0
1749690600000|2025-06-12 01:10:00|16.58|14.58|16.63|14.63|16.64|14.64|16.56|14.56|0
1749690900000|2025-06-12 01:15:00|16.62|14.62|16.62|14.62|16.66|14.66|16.6|14.6|0
1749691200000|2025-06-12 01:20:00|16.63|14.63|16.74|14.74|16.76|14.76|16.57|14.57|0
1749691500000|2025-06-12 01:25:00|16.73|14.73|16.98|14.98|16.99|14.99|16.71|14.71|0
1749691800000|2025-06-12 01:30:00|16.97|14.97|16.88|14.88|17.03|15.03|16.83|14.83|0
1749692100000|2025-06-12 01:35:00|16.87|14.87|17.18|15.18|17.39|15.39|16.87|14.87|0
1749692400000|2025-06-12 01:40:00|17.15|15.15|17.03|15.03|17.23|15.23|17|15|0
1749692700000|2025-06-12 01:45:00|17.06|15.06|17.09|15.09|17.12|15.12|16.99|14.99|0
1749693000000|2025-06-12 01:50:00|17.07|15.07|16.98|14.98|17.11|15.11|16.98|14.98|0
1749693300000|2025-06-12 01:55:00|16.97|14.97|16.98|14.98|17.03|15.03|16.95|14.95|0
1749693600000|2025-06-12 02:00:00|16.99|14.99|16.79|14.79|16.99|14.99|16.72|14.72|0
1749693900000|2025-06-12 02:05:00|16.8|14.8|16.96|14.96|16.97|14.97|16.78|14.78|0
1749694200000|2025-06-12 02:10:00|16.97|14.97|16.94|14.94|17.01|15.01|16.88|14.88|0
1749694500000|2025-06-12 02:15:00|16.93|14.93|16.93|14.93|16.99|14.99|16.9|14.9|0
1749694800000|2025-06-12 02:20:00|16.94|14.94|16.8|14.8|16.97|14.97|16.8|14.8|0
1749695100000|2025-06-12 02:25:00|16.81|14.81|16.84|14.84|16.86|14.86|16.8|14.8|0
1749695400000|2025-06-12 02:30:00|16.85|14.85|16.85|14.85|16.87|14.87|16.83|14.83|0
1749695700000|2025-06-12 02:35:00|16.84|14.84|16.84|14.84|16.86|14.86|16.8|14.8|0
1749696000000|2025-06-12 02:40:00|16.85|14.85|16.84|14.84|16.87|14.87|16.83|14.83|0
1749696300000|2025-06-12 02:45:00|16.85|14.85|16.95|14.95|16.96|14.96|16.84|14.84|0
1749696600000|2025-06-12 02:50:00|16.96|14.96|16.96|14.96|16.98|14.98|16.9|14.9|0
1749696900000|2025-06-12 02:55:00|16.95|14.95|16.87|14.87|16.98|14.98|16.86|14.86|0
1749697200000|2025-06-12 03:00:00|16.86|14.86|16.88|14.88|16.91|14.91|16.83|14.83|0
1749697500000|2025-06-12 03:05:00|16.87|14.87|16.85|14.85|16.94|14.94|16.79|14.79|0
1749697800000|2025-06-12 03:10:00|16.84|14.84|16.71|14.71|16.86|14.86|16.68|14.68|0
1749698100000|2025-06-12 03:15:00|16.7|14.7|16.65|14.65|16.73|14.73|16.57|14.57|0
1749698400000|2025-06-12 03:20:00|16.66|14.66|16.59|14.59|16.66|14.66|16.58|14.58|0
1749698700000|2025-06-12 03:25:00|16.58|14.58|16.48|14.48|16.61|14.61|16.47|14.47|0
1749699000000|2025-06-12 03:30:00|16.49|14.49|16.5|14.5|16.51|14.51|16.48|14.48|0
1749699300000|2025-06-12 03:35:00|16.51|14.51|16.49|14.49|16.51|14.51|16.46|14.46|0
1749699600000|2025-06-12 03:40:00|16.48|14.48|16.49|14.49|16.51|14.51|16.48|14.48|0
1749699900000|2025-06-12 03:45:00|16.5|14.5|16.49|14.49|16.52|14.52|16.48|14.48|0
1749700200000|2025-06-12 03:50:00|16.5|14.5|16.51|14.51|16.53|14.53|16.48|14.48|0
1749700500000|2025-06-12 03:55:00|16.52|14.52|16.51|14.51|16.52|14.52|16.49|14.49|0
1749700800000|2025-06-12 04:00:00|16.5|14.5|16.49|14.49|16.53|14.53|16.46|14.46|0
1749701100000|2025-06-12 04:05:00|16.5|14.5|16.5|14.5|16.51|14.51|16.48|14.48|0
1749701400000|2025-06-12 04:10:00|16.51|14.51|16.51|14.51|16.54|14.54|16.49|14.49|0
1749701700000|2025-06-12 04:15:00|16.5|14.5|16.48|14.48|16.53|14.53|16.46|14.46|0
1749702000000|2025-06-12 04:20:00|16.47|14.47|16.48|14.48|16.51|14.51|16.47|14.47|0
1749702300000|2025-06-12 04:25:00|16.49|14.49|16.51|14.51|16.53|14.53|16.49|14.49|0
1749702600000|2025-06-12 04:30:00|16.5|14.5|16.51|14.51|16.54|14.54|16.5|14.5|0
1749702900000|2025-06-12 04:35:00|16.52|14.52|16.54|14.54|16.57|14.57|16.51|14.51|0
1749703200000|2025-06-12 04:40:00|16.53|14.53|16.54|14.54|16.55|14.55|16.52|14.52|0
1749703500000|2025-06-12 04:45:00|16.53|14.53|16.53|14.53|16.55|14.55|16.5|14.5|0
1749703800000|2025-06-12 04:50:00|16.54|14.54|16.54|14.54|16.56|14.56|16.53|14.53|0
1749704100000|2025-06-12 04:55:00|16.55|14.55|16.39|14.39|16.56|14.56|16.39|14.39|0
1749704400000|2025-06-12 05:00:00|16.4|14.4|16.61|14.61|16.63|14.63|16.37|14.37|0
1749704700000|2025-06-12 05:05:00|16.62|14.62|16.62|14.62|16.63|14.63|16.55|14.55|0
1749705000000|2025-06-12 05:10:00|16.61|14.61|16.62|14.62|16.63|14.63|16.59|14.59|0
1749705300000|2025-06-12 05:15:00|16.61|14.61|16.61|14.61|16.64|14.64|16.57|14.57|0
1749705600000|2025-06-12 05:20:00|16.6|14.6|16.62|14.62|16.63|14.63|16.58|14.58|0
1749705900000|2025-06-12 05:25:00|16.61|14.61|16.5|14.5|16.61|14.61|16.49|14.49|0
1749706200000|2025-06-12 05:30:00|16.49|14.49|16.5|14.5|16.52|14.52|16.48|14.48|0
1749706500000|2025-06-12 05:35:00|16.49|14.49|16.55|14.55|16.56|14.56|16.49|14.49|0
1749706800000|2025-06-12 05:40:00|16.58|14.58|16.65|14.65|16.73|14.73|16.54|14.54|0
1749707100000|2025-06-12 05:45:00|16.64|14.64|16.62|14.62|16.69|14.69|16.62|14.62|0
1749707400000|2025-06-12 05:50:00|16.63|14.63|16.58|14.58|16.67|14.67|16.55|14.55|0
1749707700000|2025-06-12 05:55:00|16.59|14.59|16.41|14.41|16.62|14.62|16.36|14.36|0
1749708000000|2025-06-12 06:00:00|16.42|14.42|16.62|14.62|16.64|14.64|16.39|14.39|0
1749708300000|2025-06-12 06:05:00|16.61|14.61|16.61|14.61|16.64|14.64|16.58|14.58|0
1749708600000|2025-06-12 06:10:00|16.6|14.6|16.55|14.55|16.61|14.61|16.5|14.5|0
1749708900000|2025-06-12 06:15:00|16.53|14.53|16.35|14.35|16.54|14.54|16.34|14.34|0
1749709200000|2025-06-12 06:20:00|16.34|14.34|16.34|14.34|16.39|14.39|16.3|14.3|0
1749709500000|2025-06-12 06:25:00|16.33|14.33|16.35|14.35|16.4|14.4|16.32|14.32|0
1749709800000|2025-06-12 06:30:00|16.36|14.36|16.35|14.35|16.59|14.59|16.34|14.34|0
1749710100000|2025-06-12 06:35:00|16.36|14.36|16.36|14.36|16.4|14.4|16.33|14.33|0
1749710400000|2025-06-12 06:40:00|16.37|14.37|16.31|14.31|16.39|14.39|16.29|14.29|0
1749710700000|2025-06-12 06:45:00|16.3|14.3|16.31|14.31|16.34|14.34|16.26|14.26|0
1749711000000|2025-06-12 06:50:00|16.32|14.32|16.26|14.26|16.34|14.34|16.22|14.22|0
1749711300000|2025-06-12 06:55:00|16.27|14.27|16.26|14.26|16.29|14.29|16.23|14.23|0
1749711600000|2025-06-12 07:00:00|16.24|14.24|16.18|14.18|16.28|14.28|16.14|14.14|0
1749711900000|2025-06-12 07:05:00|16.17|14.17|16.17|14.17|16.25|14.25|16.13|14.13|0
1749712200000|2025-06-12 07:10:00|16.16|14.16|16.21|14.21|16.21|14.21|16.07|14.07|0
1749712500000|2025-06-12 07:15:00|16.22|14.22|16.16|14.16|16.22|14.22|16.1|14.1|0
1749712800000|2025-06-12 07:20:00|16.12|14.12|16.14|14.14|16.18|14.18|16.08|14.08|0
1749713100000|2025-06-12 07:25:00|16.13|14.13|16.21|14.21|16.22|14.22|16.12|14.12|0
1749713400000|2025-06-12 07:30:00|16.23|14.23|16.42|14.42|16.44|14.44|16.21|14.21|0
1749713700000|2025-06-12 07:35:00|16.41|14.41|16.41|14.41|16.46|14.46|16.37|14.37|0
1749714000000|2025-06-12 07:40:00|16.43|14.43|16.46|14.46|16.49|14.49|16.38|14.38|0
1749714300000|2025-06-12 07:45:00|16.5|14.5|16.62|14.62|16.69|14.69|16.49|14.49|0
1749714600000|2025-06-12 07:50:00|16.63|14.63|17.02|15.02|17.02|15.02|16.59|14.59|0
1749714900000|2025-06-12 07:55:00|17.05|15.05|16.99|14.99|17.13|15.13|16.98|14.98|0
1749715200000|2025-06-12 08:00:00|17.01|15.01|17.49|15.49|17.66|15.66|16.92|14.92|0
1749715500000|2025-06-12 08:05:00|17.48|15.48|17.11|15.11|17.52|15.52|17.1|15.1|0
1749715800000|2025-06-12 08:10:00|17.1|15.1|16.97|14.97|17.13|15.13|16.9|14.9|0
1749716100000|2025-06-12 08:15:00|16.98|14.98|17.31|15.31|17.34|15.34|16.97|14.97|0
1749716400000|2025-06-12 08:20:00|17.3|15.3|17.09|15.09|17.34|15.34|17.05|15.05|0
1749716700000|2025-06-12 08:25:00|17.1|15.1|17.2|15.2|17.23|15.23|17.08|15.08|0
1749717000000|2025-06-12 08:30:00|17.19|15.19|17.24|15.24|17.25|15.25|17.17|15.17|0
1749717300000|2025-06-12 08:35:00|17.25|15.25|17.23|15.23|17.35|15.35|17.13|15.13|0
1749717600000|2025-06-12 08:40:00|17.24|15.24|17.09|15.09|17.25|15.25|17.07|15.07|0
1749717900000|2025-06-12 08:45:00|17.07|15.07|16.91|14.91|17.09|15.09|16.9|14.9|0
1749718200000|2025-06-12 08:50:00|16.9|14.9|16.76|14.76|16.93|14.93|16.75|14.75|0
1749718500000|2025-06-12 08:55:00|16.74|14.74|16.78|14.78|16.82|14.82|16.72|14.72|0
1749718800000|2025-06-12 09:00:00|16.77|14.77|16.75|14.75|16.81|14.81|16.71|14.71|0
1749719100000|2025-06-12 09:05:00|16.73|14.73|16.68|14.68|16.73|14.73|16.66|14.66|0
1749719400000|2025-06-12 09:10:00|16.67|14.67|16.7|14.7|16.72|14.72|16.67|14.67|0
1749719700000|2025-06-12 09:15:00|16.71|14.71|16.73|14.73|16.76|14.76|16.66|14.66|0
1749720000000|2025-06-12 09:20:00|16.75|14.75|16.75|14.75|16.79|14.79|16.71|14.71|0
1749720300000|2025-06-12 09:25:00|16.74|14.74|16.71|14.71|16.9|14.9|16.71|14.71|0
1749720600000|2025-06-12 09:30:00|16.72|14.72|16.67|14.67|16.81|14.81|16.65|14.65|0
1749720900000|2025-06-12 09:35:00|16.65|14.65|16.45|14.45|16.65|14.65|16.41|14.41|0
1749721200000|2025-06-12 09:40:00|16.46|14.46|16.59|14.59|16.69|14.69|16.42|14.42|0
1749721500000|2025-06-12 09:45:00|16.6|14.6|16.53|14.53|16.64|14.64|16.48|14.48|0
1749721800000|2025-06-12 09:50:00|16.54|14.54|16.7|14.7|16.71|14.71|16.52|14.52|0
1749722100000|2025-06-12 09:55:00|16.71|14.71|16.68|14.68|16.72|14.72|16.67|14.67|0
1749722400000|2025-06-12 10:00:00|16.69|14.69|16.67|14.67|16.79|14.79|16.59|14.59|0
1749722700000|2025-06-12 10:05:00|16.66|14.66|16.84|14.84|16.84|14.84|16.66|14.66|0
1749723000000|2025-06-12 10:10:00|16.83|14.83|16.88|14.88|16.93|14.93|16.79|14.79|0
1749723300000|2025-06-12 10:15:00|16.87|14.87|16.8|14.8|16.88|14.88|16.74|14.74|0
1749723600000|2025-06-12 10:20:00|16.81|14.81|17.13|15.13|17.15|15.15|16.77|14.77|0
1749723900000|2025-06-12 10:25:00|17.16|15.16|17.14|15.14|17.24|15.24|17.12|15.12|0
1749724200000|2025-06-12 10:30:00|17.11|15.11|17.14|15.14|17.16|15.16|17.05|15.05|0
1749724500000|2025-06-12 10:35:00|17.16|15.16|17.16|15.16|17.18|15.18|17.08|15.08|0
1749724800000|2025-06-12 10:40:00|17.14|15.14|17|15|17.14|15.14|16.99|14.99|0
1749725100000|2025-06-12 10:45:00|16.98|14.98|16.9|14.9|16.99|14.99|16.86|14.86|0
1749725400000|2025-06-12 10:50:00|16.89|14.89|16.81|14.81|16.92|14.92|16.8|14.8|0
1749725700000|2025-06-12 10:55:00|16.83|14.83|16.93|14.93|16.99|14.99|16.78|14.78|0
1749726000000|2025-06-12 11:00:00|16.94|14.94|16.96|14.96|16.98|14.98|16.89|14.89|0
1749726300000|2025-06-12 11:05:00|16.98|14.98|16.99|14.99|17.07|15.07|16.91|14.91|0
1749726600000|2025-06-12 11:10:00|16.98|14.98|17.01|15.01|17.01|15.01|16.86|14.86|0
1749726900000|2025-06-12 11:15:00|17.04|15.04|17.03|15.03|17.08|15.08|16.99|14.99|0
1749727200000|2025-06-12 11:20:00|17.05|15.05|17.04|15.04|17.09|15.09|16.98|14.98|0
1749727500000|2025-06-12 11:25:00|17.05|15.05|17.1|15.1|17.1|15.1|17|15|0
1749727800000|2025-06-12 11:30:00|17.13|15.13|17.13|15.13|17.24|15.24|17.06|15.06|0
1749728100000|2025-06-12 11:35:00|17.12|15.12|17.28|15.28|17.31|15.31|17.11|15.11|0
1749728400000|2025-06-12 11:40:00|17.29|15.29|17.13|15.13|17.33|15.33|17.12|15.12|0
1749728700000|2025-06-12 11:45:00|17.12|15.12|17.09|15.09|17.15|15.15|17.04|15.04|0
1749729000000|2025-06-12 11:50:00|17.08|15.08|17.18|15.18|17.23|15.23|17.05|15.05|0
1749729300000|2025-06-12 11:55:00|17.19|15.19|17.34|15.34|17.38|15.38|17.17|15.17|0
1749729600000|2025-06-12 12:00:00|17.33|15.33|17.19|15.19|17.45|15.45|17.15|15.15|0
1749729900000|2025-06-12 12:05:00|17.17|15.17|17.09|15.09|17.21|15.21|17.09|15.09|0
1749730200000|2025-06-12 12:10:00|17.08|15.08|17.01|15.01|17.11|15.11|17|15|0
1749730500000|2025-06-12 12:15:00|17.02|15.02|16.98|14.98|17.03|15.03|16.93|14.93|0
1749730800000|2025-06-12 12:20:00|16.99|14.99|16.96|14.96|17|15|16.94|14.94|0
1749731100000|2025-06-12 12:25:00|16.97|14.97|17.09|15.09|17.14|15.14|16.95|14.95|0
1749731400000|2025-06-12 12:30:00|17.1|15.1|16.9|14.9|17.16|15.16|15.76|13.76|0
1749731700000|2025-06-12 12:35:00|16.88|14.88|16.56|14.56|16.89|14.89|16.5|14.5|0
1749732000000|2025-06-12 12:40:00|16.54|14.54|16.47|14.47|16.54|14.54|16.41|14.41|0
1749732300000|2025-06-12 12:45:00|16.46|14.46|16.39|14.39|16.54|14.54|16.36|14.36|0
1749732600000|2025-06-12 12:50:00|16.38|14.38|16.43|14.43|16.52|14.52|16.36|14.36|0
1749732900000|2025-06-12 12:55:00|16.42|14.42|16.35|14.35|16.43|14.43|16.31|14.31|0
1749733200000|2025-06-12 13:00:00|16.34|14.34|16.25|14.25|16.38|14.38|16.1|14.1|0
1749733500000|2025-06-12 13:05:00|16.26|14.26|16.31|14.31|16.4|14.4|16.23|14.23|0
1749733800000|2025-06-12 13:10:00|16.3|14.3|16.36|14.36|16.37|14.37|16.3|14.3|0
1749734100000|2025-06-12 13:15:00|16.35|14.35|16.38|14.38|16.41|14.41|16.29|14.29|0
1749734400000|2025-06-12 13:20:00|16.37|14.37|16.37|14.37|16.48|14.48|16.34|14.34|0
1749734700000|2025-06-12 13:25:00|16.53|14.22|16.55|14.24|16.57|14.26|16.49|14.19|0
1749735000000|2025-06-12 13:30:00|16.4|14.4|16.46|14.46|16.56|14.56|16.16|14.16|0
1749735300000|2025-06-12 13:35:00|16.44|14.44|16.29|14.29|16.59|14.59|16.22|14.22|0
1749735600000|2025-06-12 13:40:00|16.3|14.3|16.2|14.2|16.36|14.36|16.15|14.15|0
1749735900000|2025-06-12 13:45:00|16.21|14.21|16.21|14.21|16.34|14.34|16.13|14.13|0
1749736200000|2025-06-12 13:50:00|16.2|14.2|16.03|14.03|16.21|14.21|16.01|14.01|0
1749736500000|2025-06-12 13:55:00|16.04|14.04|16.18|14.18|16.26|14.26|16.04|14.04|0
1749736800000|2025-06-12 14:00:00|16.17|14.17|16.1|14.1|16.19|14.19|15.99|13.99|0
1749737100000|2025-06-12 14:05:00|16.09|14.09|15.88|13.88|16.13|14.13|15.82|13.82|0
1749737400000|2025-06-12 14:10:00|15.87|13.87|15.81|13.81|15.93|13.93|15.73|13.73|0
1749737700000|2025-06-12 14:15:00|15.8|13.8|15.61|13.61|15.81|13.81|15.57|13.57|0
1749738000000|2025-06-12 14:20:00|15.62|13.62|15.56|13.56|15.67|13.67|15.54|13.54|0
1749738300000|2025-06-12 14:25:00|15.55|13.55|15.35|13.35|15.65|13.65|15.29|13.29|0
1749738600000|2025-06-12 14:30:00|15.34|13.34|15.39|13.39|15.39|13.39|15.3|13.3|0
1749738900000|2025-06-12 14:35:00|15.4|13.4|15.26|13.26|15.4|13.4|15.22|13.22|0
1749739200000|2025-06-12 14:40:00|15.25|13.25|15.27|13.27|15.29|13.29|15.19|13.19|0
1749739500000|2025-06-12 14:45:00|15.26|13.26|15.26|13.26|15.28|13.28|15.22|13.22|0
1749739800000|2025-06-12 14:50:00|15.28|13.28|15.27|13.27|15.31|13.31|15.22|13.22|0
1749740100000|2025-06-12 14:55:00|15.26|13.26|15.25|13.25|15.32|13.32|15.23|13.23|0
1749740400000|2025-06-12 15:00:00|15.23|13.23|15.15|13.15|15.28|13.28|15.03|13.03|0
1749740700000|2025-06-12 15:05:00|15.16|13.16|15.26|13.26|15.29|13.29|15.13|13.13|0
1749741000000|2025-06-12 15:10:00|15.27|13.27|15.33|13.33|15.35|13.35|15.24|13.24|0
1749741300000|2025-06-12 15:15:00|15.31|13.31|15.61|13.61|15.67|13.67|15.26|13.26|0
1749741600000|2025-06-12 15:20:00|15.6|13.6|15.99|13.99|16.07|14.07|15.6|13.6|0
1749741900000|2025-06-12 15:25:00|16.02|14.02|15.91|13.91|16.15|14.15|15.9|13.9|0
1749742200000|2025-06-12 15:30:00|15.93|13.93|16.06|14.06|16.07|14.07|15.84|13.84|0
1749742500000|2025-06-12 15:35:00|16.05|14.05|16.16|14.16|16.19|14.19|16|14|0
1749742800000|2025-06-12 15:40:00|16.15|14.15|16.16|14.16|16.19|14.19|16.03|14.03|0
1749743100000|2025-06-12 15:45:00|16.17|14.17|16.25|14.25|16.31|14.31|16.13|14.13|0
1749743400000|2025-06-12 15:50:00|16.23|14.23|16.26|14.26|16.38|14.38|16.22|14.22|0
1749743700000|2025-06-12 15:55:00|16.25|14.25|16.15|14.15|16.29|14.29|16.14|14.14|0
1749744000000|2025-06-12 16:00:00|16.14|14.14|16.33|14.33|16.39|14.39|16.03|14.03|0
1749744300000|2025-06-12 16:05:00|16.32|14.32|16.15|14.15|16.35|14.35|16.08|14.08|0
1749744600000|2025-06-12 16:10:00|16.16|14.16|16.04|14.04|16.18|14.18|15.96|13.96|0
1749744900000|2025-06-12 16:15:00|16.03|14.03|16.05|14.05|16.09|14.09|15.91|13.91|0
1749745200000|2025-06-12 16:20:00|16.06|14.06|16.23|14.23|16.27|14.27|16.01|14.01|0
1749745500000|2025-06-12 16:25:00|16.22|14.22|15.91|13.91|16.23|14.23|15.85|13.85|0
1749745800000|2025-06-12 16:30:00|15.92|13.92|15.99|13.99|16.22|14.22|15.89|13.89|0
1749746100000|2025-06-12 16:35:00|16.01|14.01|15.66|13.66|16.01|14.01|15.65|13.65|0
1749746400000|2025-06-12 16:40:00|15.67|13.67|15.69|13.69|15.72|13.72|15.5|13.5|0
1749746700000|2025-06-12 16:45:00|15.68|13.68|15.76|13.76|15.82|13.82|15.67|13.67|0
1749747000000|2025-06-12 16:50:00|15.77|13.77|15.85|13.85|15.91|13.91|15.77|13.77|0
1749747300000|2025-06-12 16:55:00|15.86|13.86|15.88|13.88|15.94|13.94|15.81|13.81|0
1749747600000|2025-06-12 17:00:00|15.9|13.9|15.75|13.75|15.93|13.93|15.35|13.35|0
1749747900000|2025-06-12 17:05:00|15.74|13.74|15.65|13.65|15.8|13.8|15.63|13.63|0
1749748200000|2025-06-12 17:10:00|15.64|13.64|15.65|13.65|15.68|13.68|15.55|13.55|0
1749748500000|2025-06-12 17:15:00|15.64|13.64|15.56|13.56|15.65|13.65|15.49|13.49|0
1749748800000|2025-06-12 17:20:00|15.57|13.57|15.57|13.57|15.61|13.61|15.52|13.52|0
1749749100000|2025-06-12 17:25:00|15.54|13.54|15.6|13.6|15.61|13.61|15.49|13.49|0
1749749400000|2025-06-12 17:30:00|15.61|13.61|15.36|13.36|15.61|13.61|15.32|13.32|0
1749749700000|2025-06-12 17:35:00|15.37|13.37|15.37|13.37|15.44|13.44|15.34|13.34|0
1749750000000|2025-06-12 17:40:00|15.36|13.36|15.41|13.41|15.48|13.48|15.32|13.32|0
1749750300000|2025-06-12 17:45:00|15.4|13.4|15.43|13.43|15.52|13.52|15.39|13.39|0
1749750600000|2025-06-12 17:50:00|15.42|13.42|15.35|13.35|15.42|13.42|15.33|13.33|0
1749750900000|2025-06-12 17:55:00|15.36|13.36|15.47|13.47|15.56|13.56|15.35|13.35|0
1749751200000|2025-06-12 18:00:00|15.46|13.46|15.46|13.46|15.52|13.52|15.39|13.39|0
1749751500000|2025-06-12 18:05:00|15.47|13.47|15.46|13.46|15.48|13.48|15.4|13.4|0
1749751800000|2025-06-12 18:10:00|15.47|13.47|15.56|13.56|15.57|13.57|15.44|13.44|0
1749752100000|2025-06-12 18:15:00|15.54|13.54|15.54|13.54|15.55|13.55|15.45|13.45|0
1749752400000|2025-06-12 18:20:00|15.5|13.5|15.65|13.65|15.65|13.65|15.44|13.44|0
1749752700000|2025-06-12 18:25:00|15.64|13.64|15.78|13.78|15.86|13.86|15.61|13.61|0
1749753000000|2025-06-12 18:30:00|15.76|13.76|15.79|13.79|15.92|13.92|15.72|13.72|0
1749753300000|2025-06-12 18:35:00|15.78|13.78|15.82|13.82|15.86|13.86|15.71|13.71|0
1749753600000|2025-06-12 18:40:00|15.81|13.81|15.84|13.84|15.89|13.89|15.79|13.79|0
1749753900000|2025-06-12 18:45:00|15.85|13.85|15.81|13.81|15.89|13.89|15.79|13.79|0
1749754200000|2025-06-12 18:50:00|15.82|13.82|15.8|13.8|15.84|13.84|15.71|13.71|0
1749754500000|2025-06-12 18:55:00|15.81|13.81|15.79|13.79|15.84|13.84|15.72|13.72|0
1749754800000|2025-06-12 19:00:00|15.8|13.8|15.67|13.67|15.81|13.81|15.65|13.65|0
1749755100000|2025-06-12 19:05:00|15.65|13.65|15.74|13.74|15.75|13.75|15.62|13.62|0
1749755400000|2025-06-12 19:10:00|15.69|13.69|15.75|13.75|15.77|13.77|15.68|13.68|0
1749755700000|2025-06-12 19:15:00|15.74|13.74|15.63|13.63|15.76|13.76|15.63|13.63|0
1749756000000|2025-06-12 19:20:00|15.64|13.64|15.66|13.66|15.68|13.68|15.6|13.6|0
1749756300000|2025-06-12 19:25:00|15.67|13.67|15.75|13.75|15.77|13.77|15.67|13.67|0
1749756600000|2025-06-12 19:30:00|15.76|13.76|15.81|13.81|15.85|13.85|15.73|13.73|0
1749756900000|2025-06-12 19:35:00|15.82|13.82|15.81|13.81|15.86|13.86|15.79|13.79|0
1749757200000|2025-06-12 19:40:00|15.82|13.82|15.93|13.93|15.95|13.95|15.79|13.79|0
1749757500000|2025-06-12 19:45:00|15.92|13.92|15.86|13.86|15.99|13.99|15.83|13.83|0
1749757800000|2025-06-12 19:50:00|15.9|13.9|15.96|13.96|16.07|14.07|15.84|13.84|0
1749758100000|2025-06-12 19:55:00|15.98|13.98|15.71|13.71|16.04|14.04|15.71|13.71|0
1749758400000|2025-06-12 20:00:00|15.73|13.73|15.87|13.87|15.89|13.89|15.73|13.73|0
1749758700000|2025-06-12 20:05:00|15.84|13.84|15.86|13.86|15.97|13.97|15.79|13.79|0
1749759000000|2025-06-12 20:10:00|15.85|13.85|15.97|13.97|15.98|13.98|15.83|13.83|0
1749759300000|2025-06-12 20:15:00|15.98|13.98|15.97|13.97|16.04|14.04|15.96|13.96|0
1749759600000|2025-06-12 20:20:00|15.98|13.98|16|14|16.05|14.05|15.98|13.98|0
1749759900000|2025-06-12 20:25:00|16.01|14.01|16.1|14.1|16.16|14.16|16|14|0
1749760200000|2025-06-12 20:30:00|16.11|14.11|16.11|14.11|16.13|14.13|16.09|14.09|0
1749760500000|2025-06-12 20:35:00|16.1|14.1|16.1|14.1|16.13|14.13|16.08|14.08|0
1749760800000|2025-06-12 20:40:00|16.11|14.11|16.1|14.1|16.13|14.13|16.09|14.09|0
1749761100000|2025-06-12 20:45:00|16.11|14.11|16.1|14.1|16.13|14.13|16.1|14.1|0
1749761400000|2025-06-12 20:50:00|16.11|14.11|16.11|14.11|16.13|14.13|16.09|14.09|0
1749761700000|2025-06-12 20:55:00|16.24|13.97|16.27|14|16.27|14|16.24|13.97|0
1749762000000|2025-06-12 21:00:00|16.26|13.99|16.24|13.97|16.26|13.99|16.23|13.97|0
1749762300000|2025-06-12 21:05:00|16.25|13.98|16.24|13.97|16.27|14|16.24|13.97|0
1749762600000|2025-06-12 21:10:00|16.23|13.96|16.23|13.97|16.24|13.97|16.22|13.96|0
1749762900000|2025-06-12 21:15:00|16.24|13.96|16.23|13.96|16.24|13.97|16.22|13.95|0
1749763200000|2025-06-12 21:20:00|16.24|13.97|16.25|13.99|16.26|13.99|16.24|13.97|0
1749763500000|2025-06-12 21:25:00|16.23|13.98|16.24|13.98|16.25|13.98|16.23|13.97|0
1749763800000|2025-06-12 21:30:00|16.23|13.97|16.22|13.96|16.23|13.97|16.22|13.96|0
1749764100000|2025-06-12 21:35:00|16.21|13.95|16.17|13.92|16.21|13.95|16.17|13.91|0
1749764700000|2025-06-12 21:45:00|16.16|13.91|16.16|13.9|16.16|13.91|16.14|13.89|0
1749765000000|2025-06-12 21:50:00|16.15|13.91|16.16|13.91|16.17|13.91|16.15|13.9|0
1749765300000|2025-06-12 21:55:00|16.15|13.9|16.16|13.9|16.16|13.9|16.15|13.9|0
1749765600000|2025-06-12 22:00:00|16.25|13.98|16.37|14.08|16.41|14.12|16.23|13.97|0
1749765900000|2025-06-12 22:05:00|16.36|14.09|16.4|14.11|16.43|14.14|16.34|14.06|0
1749766200000|2025-06-12 22:10:00|16.39|14.1|16.35|14.07|16.39|14.1|16.35|14.07|0
1749766500000|2025-06-12 22:15:00|16.36|14.08|16.44|14.14|16.44|14.14|16.36|14.08|0
1749766800000|2025-06-12 22:20:00|16.45|14.15|16.42|14.13|16.45|14.16|16.4|14.11|0
1749767100000|2025-06-12 22:25:00|16.43|14.14|16.49|14.19|16.52|14.21|16.42|14.13|0
1749767400000|2025-06-12 22:30:00|16.5|14.2|16.52|14.21|16.61|14.29|16.5|14.2|0
1749767700000|2025-06-12 22:35:00|16.51|14.22|16.57|14.26|16.57|14.26|16.5|14.2|0
1749768000000|2025-06-12 22:40:00|16.56|14.25|16.53|14.22|16.58|14.26|16.53|14.22|0
1749768300000|2025-06-12 22:45:00|16.52|14.21|16.45|14.16|16.52|14.21|16.43|14.14|0
1749768600000|2025-06-12 22:50:00|16.44|14.15|16.46|14.17|16.46|14.17|16.44|14.15|0
1749768900000|2025-06-12 22:55:00|16.47|14.16|16.43|14.14|16.47|14.16|16.41|14.12|0
1749769200000|2025-06-12 23:00:00|16.44|14.15|16.49|14.19|16.5|14.2|16.44|14.15|0
1749769500000|2025-06-12 23:05:00|16.48|14.18|16.42|14.13|16.49|14.19|16.41|14.12|0
1749769800000|2025-06-12 23:10:00|16.41|14.12|16.43|14.14|16.46|14.16|16.41|14.12|0
1749770100000|2025-06-12 23:15:00|16.42|14.13|16.45|14.15|16.45|14.15|16.4|14.11|0
1749770400000|2025-06-12 23:20:00|16.44|14.16|16.42|14.13|16.45|14.16|16.4|14.11|0
1749770700000|2025-06-12 23:25:00|16.41|14.12|16.45|14.16|16.45|14.16|16.41|14.12|0
1749771000000|2025-06-12 23:30:00|16.46|14.17|16.49|14.19|16.49|14.19|16.45|14.16|0
1749771300000|2025-06-12 23:35:00|16.48|14.18|16.46|14.16|16.5|14.2|16.44|14.15|0
1749771600000|2025-06-12 23:40:00|16.47|14.17|16.52|14.22|16.6|14.29|16.42|14.13|0
1749771900000|2025-06-12 23:45:00|16.54|14.23|16.54|14.23|16.58|14.27|16.48|14.18|0
1749772200000|2025-06-12 23:50:00|16.53|14.22|16.55|14.24|16.58|14.27|16.5|14.19|0
1749772500000|2025-06-12 23:55:00|16.54|14.25|17.25|14.84|17.25|14.85|16.54|14.23|0
1749772800000|2025-06-13 00:00:00|17.27|14.86|18.84|15.46|18.94|15.56|17.27|14.59|0
1749773100000|2025-06-13 00:05:00|18.86|15.48|19.29|15.78|19.46|16.08|18.66|15.27|0
1749773400000|2025-06-13 00:10:00|19.28|15.77|19.01|15.55|19.58|16.02|18.83|15.41|0
1749773700000|2025-06-13 00:15:00|18.98|15.53|17.2|14.07|19.1|15.63|16.97|13.88|0
1749774000000|2025-06-13 00:20:00|17.15|14.03|17.52|13.63|17.92|14.03|17.09|13.29|0
1749774300000|2025-06-13 00:25:00|17.58|13.67|17.43|13.56|17.67|13.74|17.32|13.47|0
1749774600000|2025-06-13 00:30:00|17.56|13.66|17.37|13.51|17.56|13.66|17.11|13.31|0
1749774900000|2025-06-13 00:35:00|17.38|13.52|17.32|13.47|17.38|13.52|17.11|13.3|0
1749775200000|2025-06-13 00:40:00|17.18|13.36|16.89|13.14|17.3|13.46|16.66|12.96|0
1749775500000|2025-06-13 00:45:00|16.99|13.22|16.84|13.1|16.99|13.22|16.65|12.95|0
1749775800000|2025-06-13 00:50:00|16.89|13.14|22.19|17.26|23.49|18.27|16.88|13.13|0
1749776100000|2025-06-13 00:55:00|22.24|17.29|22.28|17.33|22.42|17.44|21.77|16.93|0
1749776400000|2025-06-13 01:00:00|22.27|17.32|23.79|18.51|23.87|18.56|22.23|17.29|0
1749776700000|2025-06-13 01:05:00|23.81|18.52|25.14|19.55|25.34|19.71|23.76|18.48|0
1749777000000|2025-06-13 01:10:00|25.16|19.57|26.4|20.53|26.65|20.73|24.53|19.08|0
1749777300000|2025-06-13 01:15:00|26.39|20.54|26.07|20.28|26.42|20.55|24.6|19.14|0
1749777600000|2025-06-13 01:20:00|26.05|20.27|25.44|19.78|26.12|20.32|25.3|19.68|0
1749777900000|2025-06-13 01:25:00|25.45|19.79|26.7|20.77|26.7|20.77|25.14|19.56|0
1749778200000|2025-06-13 01:30:00|26.68|20.76|25.89|20.13|27.41|21.32|25.84|20.1|0
1749778500000|2025-06-13 01:35:00|25.95|20.14|24.81|19.3|26.09|20.29|24.54|19.08|0
1749778800000|2025-06-13 01:40:00|24.83|19.29|24.62|19.15|25.13|19.55|24.58|19.12|0
1749779100000|2025-06-13 01:45:00|24.61|19.14|23.68|18.42|24.63|19.16|23.6|18.36|0
1749779400000|2025-06-13 01:50:00|23.69|18.44|23.64|18.39|23.87|18.56|23.55|18.32|0
1749779700000|2025-06-13 01:55:00|23.63|18.38|23.12|17.99|23.64|18.39|22.98|17.87|0
1749780000000|2025-06-13 02:00:00|23.1|17.97|24.38|18.96|24.4|18.97|23.1|17.97|0
1749780300000|2025-06-13 02:05:00|24.36|18.95|23.84|18.54|24.49|19.05|23.77|18.48|0
1749780600000|2025-06-13 02:10:00|23.85|18.55|24.3|18.9|24.3|18.9|23.79|18.51|0
1749780900000|2025-06-13 02:15:00|24.28|18.89|25.41|19.77|25.56|19.88|24.23|18.84|0
1749781200000|2025-06-13 02:20:00|25.43|19.78|25.58|19.89|25.64|19.94|25.33|19.7|0
1749781500000|2025-06-13 02:25:00|25.56|19.88|25.7|19.99|25.85|20.1|25.53|19.86|0
1749781800000|2025-06-13 02:30:00|25.72|20|26.22|20.39|26.37|20.51|25.65|19.95|0
1749782100000|2025-06-13 02:35:00|26.2|20.37|26.65|20.73|26.78|20.83|26.12|20.32|0
1749782400000|2025-06-13 02:40:00|26.66|20.74|27.36|21.28|27.41|21.32|26.5|20.61|0
1749782700000|2025-06-13 02:45:00|27.35|21.27|27.22|21.17|27.71|21.55|26.87|20.9|0
1749783000000|2025-06-13 02:50:00|27.21|21.16|27.32|21.25|27.52|21.41|27.15|21.11|0
1749783300000|2025-06-13 02:55:00|27.33|21.26|26.95|20.96|27.38|21.3|26.91|20.93|0
1749783600000|2025-06-13 03:00:00|26.94|20.95|26.84|20.87|27.01|21.01|26.75|20.81|0
1749783900000|2025-06-13 03:05:00|26.85|20.88|26.34|20.48|27.38|21.29|26.22|20.4|0
1749784200000|2025-06-13 03:10:00|26.3|20.46|26.18|20.37|26.49|20.6|26.18|20.36|0
1749784500000|2025-06-13 03:15:00|26.21|20.39|25.99|20.22|26.37|20.51|25.97|20.2|0
1749784800000|2025-06-13 03:20:00|26|20.24|25.8|20.07|26.18|20.37|25.76|20.04|0
1749785100000|2025-06-13 03:25:00|25.81|20.05|25.6|19.91|26.19|20.37|25.2|19.6|0
1749785400000|2025-06-13 03:30:00|25.62|19.93|25.23|20.64|25.64|20.72|24.85|19.79|0
1749785700000|2025-06-13 03:35:00|25.26|20.66|25.52|20.88|25.58|20.93|24.47|20.02|0
1749786000000|2025-06-13 03:40:00|25.53|20.89|25.75|21.07|25.83|21.13|24.43|19.99|0
1749786300000|2025-06-13 03:45:00|25.73|21.06|25.05|20.49|25.77|21.09|24.17|19.78|0
1749786600000|2025-06-13 03:50:00|25.04|20.48|24.02|19.65|25.3|20.7|23.91|19.56|0
1749786900000|2025-06-13 03:55:00|24|19.64|23.92|19.57|25.33|20.72|23.9|19.55|0
1749787200000|2025-06-13 04:00:00|23.93|19.58|24.72|20.23|25.15|20.58|23.89|19.55|0
1749787500000|2025-06-13 04:05:00|24.71|20.21|24.18|19.78|25.33|20.73|24.13|19.74|0
1749787800000|2025-06-13 04:10:00|24.16|19.77|25.79|21.1|25.79|21.1|24.1|19.72|0
1749788100000|2025-06-13 04:15:00|25.8|21.11|25.32|20.72|26.07|21.33|25.14|20.57|0
1749788400000|2025-06-13 04:20:00|25.31|20.71|25.97|21.25|25.99|21.27|25.28|20.68|0
1749788700000|2025-06-13 04:25:00|25.93|21.21|25.86|21.16|26.06|21.32|25.84|21.15|0
1749789000000|2025-06-13 04:30:00|25.87|21.17|25|20.45|25.92|21.2|24.96|20.43|0
1749789300000|2025-06-13 04:35:00|24.99|20.48|25.11|20.55|25.29|20.69|24.99|20.47|0
1749789600000|2025-06-13 04:40:00|25.12|20.57|25.33|20.73|25.33|20.73|24.01|19.65|0
1749789900000|2025-06-13 04:45:00|25.32|20.72|25.16|20.59|25.36|20.75|23.79|19.46|0
1749790200000|2025-06-13 04:50:00|25.17|20.6|25.03|20.48|25.21|20.63|25.02|20.47|0
1749790500000|2025-06-13 04:55:00|25.04|20.51|25.83|21.13|25.86|21.16|24.91|20.38|0
1749790800000|2025-06-13 05:00:00|26.23|21.46|25.04|20.49|26.28|21.51|23.85|19.51|0
1749791100000|2025-06-13 05:05:00|25.02|20.47|25.09|20.53|25.19|20.61|24.99|20.45|0
1749791400000|2025-06-13 05:10:00|25.07|20.51|25.03|20.48|25.9|21.19|24.61|20.13|0
1749791700000|2025-06-13 05:15:00|25|20.46|24.84|20.32|25.25|20.66|24.84|20.32|0
1749792000000|2025-06-13 05:20:00|24.85|20.33|24.82|20.31|25.02|20.47|24.55|20.09|0
1749792300000|2025-06-13 05:25:00|24.83|20.32|24.74|20.24|24.92|20.39|24.58|20.11|0
1749792600000|2025-06-13 05:30:00|24.73|20.23|24.75|20.25|24.95|20.41|24.35|19.92|0
1749792900000|2025-06-13 05:35:00|24.76|20.26|25.1|20.54|25.12|20.55|24.11|19.73|0
1749793200000|2025-06-13 05:40:00|25.11|20.53|25.4|20.78|25.92|21.21|25.01|20.46|0
1749793500000|2025-06-13 05:45:00|25.39|20.77|24.79|20.28|25.48|20.85|24.79|20.28|0
1749793800000|2025-06-13 05:50:00|24.81|20.29|24.98|20.44|25.32|20.71|24.64|20.16|0
1749794100000|2025-06-13 05:55:00|24.99|20.45|24.69|20.2|25.02|20.47|24.54|20.08|0
1749794400000|2025-06-13 06:00:00|24.74|20.24|24.13|19.75|24.77|20.26|23.97|19.62|0
1749794700000|2025-06-13 06:05:00|24.12|19.74|24.11|19.72|24.26|19.85|24.01|19.65|0
1749795000000|2025-06-13 06:10:00|24.1|19.73|24.4|19.96|24.64|20.16|23.59|19.3|0
1749795300000|2025-06-13 06:15:00|24.39|19.95|24.63|20.15|24.65|20.17|24.2|19.8|0
1749795600000|2025-06-13 06:20:00|24.62|20.14|24.31|19.89|24.76|20.26|24.27|19.86|0
1749795900000|2025-06-13 06:25:00|24.3|19.88|24.51|20.06|24.72|20.22|24.22|19.82|0
1749796200000|2025-06-13 06:30:00|24.52|20.05|24.43|19.99|24.61|20.13|24.42|19.98|0
1749796500000|2025-06-13 06:35:00|24.44|20|24.74|20.24|24.99|20.49|24.28|19.87|0
1749796800000|2025-06-13 06:40:00|24.71|20.22|24.92|20.42|25.18|20.68|24.71|20.22|0
1749797100000|2025-06-13 06:45:00|24.91|20.41|24.23|19.82|25.01|20.51|24.09|19.71|0
1749797400000|2025-06-13 06:50:00|24.22|19.84|24.06|19.68|24.33|19.9|24.04|19.67|0
1749797700000|2025-06-13 06:55:00|24.04|19.69|23.87|19.53|24.24|19.83|23.85|19.52|0
1749798000000|2025-06-13 07:00:00|23.85|19.52|23.98|19.48|24.12|19.62|23.66|19.16|0
1749798300000|2025-06-13 07:05:00|23.99|19.49|23.85|19.35|24.67|20.17|23.76|19.26|0
1749798600000|2025-06-13 07:10:00|23.86|19.36|23.73|19.23|23.94|19.44|23.7|19.2|0
1749798900000|2025-06-13 07:15:00|23.74|19.24|23.94|19.44|24.07|19.57|23.74|19.24|0
1749799200000|2025-06-13 07:20:00|23.91|19.41|24.12|19.62|24.18|19.68|23.75|19.25|0
1749799500000|2025-06-13 07:25:00|24.15|19.65|23.87|19.37|24.18|19.68|23.75|19.25|0
1749799800000|2025-06-13 07:30:00|23.86|19.36|23.65|19.15|23.93|19.43|23.58|19.08|0
1749800100000|2025-06-13 07:35:00|23.63|19.13|23.34|18.84|23.67|19.17|23.34|18.84|0
1749800400000|2025-06-13 07:40:00|23.35|18.85|22.91|18.41|23.36|18.86|22.86|18.36|0
1749800700000|2025-06-13 07:45:00|22.9|18.4|22.72|18.22|22.94|18.44|22.66|18.16|0
1749801000000|2025-06-13 07:50:00|22.71|18.21|22.54|18.04|22.81|18.31|22.39|17.89|0
1749801300000|2025-06-13 07:55:00|22.53|18.03|22.69|18.19|22.74|18.24|22.52|18.02|0
1749801600000|2025-06-13 08:00:00|22.68|18.18|22.09|17.59|22.71|18.21|22|17.5|0
1749801900000|2025-06-13 08:05:00|22.1|17.6|22.31|17.81|22.46|17.96|22.05|17.55|0
1749802200000|2025-06-13 08:10:00|22.32|17.82|22.11|17.61|22.32|17.82|21.97|17.47|0
1749802500000|2025-06-13 08:15:00|22.18|17.68|21.96|17.46|22.21|17.71|21.95|17.45|0
1749802800000|2025-06-13 08:20:00|21.94|17.44|22.43|17.93|22.44|17.94|21.92|17.42|0
1749803100000|2025-06-13 08:25:00|22.44|17.94|22.45|17.95|22.77|18.27|22.37|17.87|0
1749803400000|2025-06-13 08:30:00|22.46|17.96|22.58|18.08|22.58|18.08|22.42|17.92|0
1749803700000|2025-06-13 08:35:00|22.57|18.07|22.48|17.98|22.62|18.12|22.48|17.98|0
1749804000000|2025-06-13 08:40:00|22.54|18.04|22.61|18.11|22.8|18.3|22.51|18.01|0
1749804300000|2025-06-13 08:45:00|22.57|18.07|22.81|18.31|22.93|18.43|22.55|18.05|0
1749804600000|2025-06-13 08:50:00|22.79|18.29|22.6|18.1|22.8|18.3|22.59|18.09|0
1749804900000|2025-06-13 08:55:00|22.59|18.09|22.58|18.08|22.66|18.16|22.19|17.69|0
1749805200000|2025-06-13 09:00:00|22.73|18.23|22.05|18.55|22.83|18.55|22.03|17.9|0
1749805500000|2025-06-13 09:05:00|22.06|18.56|22.02|18.52|22.14|18.64|21.96|18.46|0
1749805800000|2025-06-13 09:10:00|22.03|18.53|22.44|18.94|22.74|19.24|21.99|18.49|0
1749806100000|2025-06-13 09:15:00|22.45|18.95|22.21|18.71|22.52|19.02|21.89|18.39|0
1749806400000|2025-06-13 09:20:00|22.18|18.68|22.13|18.63|22.37|18.87|22.03|18.53|0
1749806700000|2025-06-13 09:25:00|22.12|18.62|22.16|18.52|22.18|18.67|21.83|18.33|0
1749807000000|2025-06-13 09:30:00|22.19|18.55|22.22|18.72|22.35|18.76|22.11|18.55|0
1749807300000|2025-06-13 09:35:00|22.24|18.74|22.24|18.74|22.35|18.85|22.16|18.66|0
1749807600000|2025-06-13 09:40:00|22.26|18.76|22.33|18.83|22.36|18.86|22.22|18.72|0
1749807900000|2025-06-13 09:45:00|22.34|18.84|22.33|18.83|22.38|18.88|22.29|18.79|0
1749808200000|2025-06-13 09:50:00|22.34|18.84|22.18|18.68|22.41|18.91|22.12|18.62|0
1749808500000|2025-06-13 09:55:00|22.17|18.67|22.1|18.6|22.22|18.72|22|18.5|0
1749808800000|2025-06-13 10:00:00|22.08|18.58|22.44|18.94|22.44|18.94|22.01|18.51|0
1749809100000|2025-06-13 10:05:00|22.45|18.95|22.39|18.89|22.48|18.98|22.37|18.87|0
1749809400000|2025-06-13 10:10:00|22.37|18.87|22.18|18.68|22.39|18.89|22.07|18.57|0
1749809700000|2025-06-13 10:15:00|22.14|18.64|22.15|18.65|22.27|18.77|22.11|18.61|0
1749810000000|2025-06-13 10:20:00|22.13|18.63|21.86|18.86|22.26|19.05|21.69|18.58|0
1749810300000|2025-06-13 10:25:00|21.84|18.84|21.66|18.66|22|19|21.61|18.61|0
1749810600000|2025-06-13 10:30:00|21.67|18.67|21.61|18.61|21.68|18.68|21.58|18.58|0
1749810900000|2025-06-13 10:35:00|21.6|18.6|21.53|18.53|21.67|18.67|21.5|18.5|0
1749811200000|2025-06-13 10:40:00|21.54|18.54|21.5|18.5|21.58|18.58|21.44|18.44|0
1749811500000|2025-06-13 10:45:00|21.49|18.49|21.17|18.17|21.5|18.5|21.17|18.17|0
1749811800000|2025-06-13 10:50:00|21.16|18.16|21.3|18.3|21.39|18.39|21.16|18.16|0
1749812100000|2025-06-13 10:55:00|21.29|18.29|21.08|18.08|21.34|18.34|20.99|17.99|0
1749812400000|2025-06-13 11:00:00|21.1|18.1|20.7|17.7|21.13|18.13|20.7|17.7|0
1749812700000|2025-06-13 11:05:00|20.71|17.71|20.39|17.39|20.72|17.72|20.26|17.26|0
1749813000000|2025-06-13 11:10:00|20.37|17.37|20.79|17.79|20.8|17.8|20.36|17.36|0
1749813300000|2025-06-13 11:15:00|20.8|17.8|20.77|17.77|20.86|17.86|20.7|17.7|0
1749813600000|2025-06-13 11:20:00|20.78|17.78|20.8|17.8|20.84|17.84|20.65|17.65|0
1749813900000|2025-06-13 11:25:00|20.79|17.79|20.88|17.88|20.91|17.91|20.75|17.75|0
1749814200000|2025-06-13 11:30:00|20.86|17.86|20.71|17.71|20.91|17.91|20.7|17.7|0
1749814500000|2025-06-13 11:35:00|20.72|17.72|20.5|17.5|20.72|17.72|20.39|17.39|0
1749814800000|2025-06-13 11:40:00|20.49|17.49|20.33|17.33|20.52|17.52|20.31|17.31|0
1749815100000|2025-06-13 11:45:00|20.31|17.31|20.2|17.2|20.33|17.33|20.16|17.16|0
1749815400000|2025-06-13 11:50:00|20.21|17.21|20.19|17.19|20.22|17.22|20.15|17.15|0
1749815700000|2025-06-13 11:55:00|20.2|17.2|20.18|17.18|20.25|17.25|20.14|17.14|0
1749816000000|2025-06-13 12:00:00|20.16|17.16|20.33|17.33|20.46|17.46|20.14|17.14|0
1749816300000|2025-06-13 12:05:00|20.34|17.34|20.33|17.33|20.37|17.37|20.29|17.29|0
1749816600000|2025-06-13 12:10:00|20.32|17.32|20.34|17.34|20.39|17.39|20.3|17.3|0
1749816900000|2025-06-13 12:15:00|20.35|17.35|20.18|17.18|20.36|17.36|20.18|17.18|0
1749817200000|2025-06-13 12:20:00|20.2|17.2|20.02|17.02|20.22|17.22|19.97|16.97|0
1749817500000|2025-06-13 12:25:00|20.06|17.06|20.03|17.03|20.1|17.1|19.97|16.97|0
1749817800000|2025-06-13 12:30:00|20.02|17.02|20.07|17.07|20.15|17.15|20.01|17.01|0
1749818100000|2025-06-13 12:35:00|20.06|17.06|19.97|16.97|20.07|17.07|19.88|16.88|0
1749818400000|2025-06-13 12:40:00|19.96|16.96|20.24|17.24|20.3|17.3|19.94|16.94|0
1749818700000|2025-06-13 12:45:00|20.22|17.22|20.39|17.39|20.41|17.41|20.15|17.15|0
1749819000000|2025-06-13 12:50:00|20.4|17.4|20.48|17.48|20.49|17.49|20.3|17.3|0
1749819300000|2025-06-13 12:55:00|20.47|17.47|20.38|17.38|20.48|17.48|20.35|17.35|0
1749819600000|2025-06-13 13:00:00|20.39|17.39|20.48|17.48|20.59|17.59|19.07|16.07|0
1749819900000|2025-06-13 13:05:00|20.49|17.49|20.53|17.53|20.57|17.57|20.47|17.47|0
1749820200000|2025-06-13 13:10:00|20.54|17.54|20.66|17.66|20.69|17.69|20.51|17.51|0
1749820500000|2025-06-13 13:15:00|20.67|17.67|21|18|21.03|18.03|20.61|17.61|0
1749820800000|2025-06-13 13:20:00|21.01|18.01|20.98|17.86|21.12|18.12|20.88|17.86|0
1749821100000|2025-06-13 13:25:00|20.97|17.85|20.58|17.46|20.97|17.85|20.58|17.46|0
1749821400000|2025-06-13 13:30:00|20|17|19.64|16.64|20|17|19.17|16.17|0
1749821700000|2025-06-13 13:35:00|19.62|16.62|19.29|16.29|19.77|16.77|19.25|16.25|0
1749822000000|2025-06-13 13:40:00|19.3|16.3|19.46|16.46|19.52|16.52|19.27|16.27|0
1749822300000|2025-06-13 13:45:00|19.47|16.47|19.63|16.63|19.71|16.71|19.47|16.47|0
1749822600000|2025-06-13 13:50:00|19.64|16.64|19.87|16.87|19.88|16.88|19.33|16.33|0
1749822900000|2025-06-13 13:55:00|19.85|16.85|20.1|17.1|20.3|17.3|19.78|16.78|0
1749823200000|2025-06-13 14:00:00|20.06|17.06|20.12|17.12|20.7|17.7|19.69|16.69|0
1749823500000|2025-06-13 14:05:00|20.11|17.11|19.98|16.98|20.21|17.21|19.89|16.89|0
1749823800000|2025-06-13 14:10:00|20|17|20.25|17.25|20.51|17.51|19.98|16.98|0
1749824100000|2025-06-13 14:15:00|20.27|17.27|20.26|17.26|20.44|17.44|20.14|17.14|0
1749824400000|2025-06-13 14:20:00|20.25|17.25|20.51|17.51|20.72|17.72|20.25|17.25|0
1749824700000|2025-06-13 14:25:00|20.53|17.53|21|18|21.94|18.94|20.46|17.46|0
1749825000000|2025-06-13 14:30:00|21.01|18.01|20.62|17.62|21.07|18.07|20.59|17.59|0
1749825300000|2025-06-13 14:35:00|20.61|17.61|20.13|17.13|20.73|17.73|20.1|17.1|0
1749825600000|2025-06-13 14:40:00|20.12|17.12|20.23|17.23|20.29|17.29|19.81|16.81|0
1749825900000|2025-06-13 14:45:00|20.22|17.22|20.46|17.46|20.62|17.62|20.16|17.16|0
1749826200000|2025-06-13 14:50:00|20.47|17.47|19.81|16.81|20.55|17.55|19.74|16.74|0
1749826500000|2025-06-13 14:55:00|19.8|16.8|19.61|16.61|19.83|16.83|19.54|16.54|0
1749826800000|2025-06-13 15:00:00|19.58|16.58|19.43|16.43|19.63|16.63|19.42|16.42|0
1749827100000|2025-06-13 15:05:00|19.4|16.4|19.16|16.16|19.43|16.43|19.07|16.07|0
1749827400000|2025-06-13 15:10:00|19.17|16.17|19.01|16.01|19.32|16.32|18.93|15.93|0
1749827700000|2025-06-13 15:15:00|19|16|18.81|15.81|19.02|16.02|18.81|15.81|0
1749828000000|2025-06-13 15:20:00|18.79|15.79|18.59|15.59|18.83|15.83|18.54|15.54|0
1749828300000|2025-06-13 15:25:00|18.6|15.6|18.44|15.44|18.69|15.69|18.43|15.43|0
1749828600000|2025-06-13 15:30:00|18.43|15.43|18.32|15.32|18.43|15.43|18.2|15.2|0
1749828900000|2025-06-13 15:35:00|18.3|15.3|18.44|15.44|18.53|15.53|18.29|15.29|0
1749829200000|2025-06-13 15:40:00|18.43|15.43|18.24|15.24|18.48|15.48|18.14|15.14|0
1749829500000|2025-06-13 15:45:00|18.22|15.22|18.02|15.02|18.26|15.26|17.95|14.95|0
1749829800000|2025-06-13 15:50:00|17.99|14.99|17.82|14.82|18.02|15.02|17.76|14.76|0
1749830100000|2025-06-13 15:55:00|17.85|14.85|18.01|15.01|18.08|15.08|17.8|14.8|0
1749830400000|2025-06-13 16:00:00|18.02|15.02|18.06|15.06|18.13|15.13|17.98|14.98|0
1749830700000|2025-06-13 16:05:00|18.11|15.11|17.91|14.91|18.15|15.15|17.87|14.87|0
1749831000000|2025-06-13 16:10:00|17.89|14.89|17.93|14.93|18.03|15.03|17.86|14.86|0
1749831300000|2025-06-13 16:15:00|17.94|14.94|17.86|14.86|17.99|14.99|17.8|14.8|0
1749831600000|2025-06-13 16:20:00|17.85|14.85|17.92|14.92|17.95|14.95|17.82|14.82|0
1749831900000|2025-06-13 16:25:00|17.91|14.91|18.17|15.17|18.23|15.23|17.86|14.86|0
1749832200000|2025-06-13 16:30:00|18.16|15.16|18.05|15.05|18.22|15.22|18.01|15.01|0
1749832500000|2025-06-13 16:35:00|18.03|15.03|18.27|15.27|18.27|15.27|18|15|0
1749832800000|2025-06-13 16:40:00|18.28|15.28|18.29|15.29|18.33|15.33|18.17|15.17|0
1749833100000|2025-06-13 16:45:00|18.3|15.3|18.39|15.39|18.39|15.39|18.27|15.27|0
1749833400000|2025-06-13 16:50:00|18.38|15.38|18.09|15.09|18.42|15.42|18.08|15.08|0
1749833700000|2025-06-13 16:55:00|18.1|15.1|18.08|15.08|18.13|15.13|17.98|14.98|0
1749834000000|2025-06-13 17:00:00|18.11|15.11|18.24|15.24|18.24|15.24|18.06|15.06|0
1749834300000|2025-06-13 17:05:00|18.22|15.22|18.56|15.56|18.56|15.56|18.16|15.16|0
1749834600000|2025-06-13 17:10:00|18.55|15.55|18.75|15.75|18.81|15.81|18.5|15.5|0
1749834900000|2025-06-13 17:15:00|18.76|15.76|19.04|16.04|19.16|16.16|18.75|15.75|0
1749835200000|2025-06-13 17:20:00|19.05|16.05|18.85|15.85|19.05|16.05|18.7|15.7|0
1749835500000|2025-06-13 17:25:00|18.83|15.83|19.07|16.07|19.09|16.09|18.82|15.82|0
1749835800000|2025-06-13 17:30:00|19.08|16.08|19.06|16.06|19.12|16.12|18.89|15.89|0
1749836100000|2025-06-13 17:35:00|19.05|16.05|19.19|16.19|19.23|16.23|19.01|16.01|0
1749836400000|2025-06-13 17:40:00|19.18|16.18|19.39|16.39|19.46|16.46|19.18|16.18|0
1749836700000|2025-06-13 17:45:00|19.4|16.4|19.4|16.4|19.45|16.45|19.2|16.2|0
1749837000000|2025-06-13 17:50:00|19.42|16.42|19.02|16.02|19.46|16.46|18.99|15.99|0
1749837300000|2025-06-13 17:55:00|19.01|16.01|19.12|16.12|19.18|16.18|19|16|0
1749837600000|2025-06-13 18:00:00|19.14|16.14|19.74|16.74|19.83|16.83|18.99|15.99|0
1749837900000|2025-06-13 18:05:00|19.75|16.75|20|17|20.1|17.1|19.57|16.57|0
1749838200000|2025-06-13 18:10:00|20.01|17.01|20.02|17.02|20.11|17.11|19.87|16.87|0
1749838500000|2025-06-13 18:15:00|20.03|17.03|20.26|17.26|20.5|17.5|20.02|17.02|0
1749838800000|2025-06-13 18:20:00|20.27|17.27|20.42|17.42|20.57|17.57|20.18|17.18|0
1749839100000|2025-06-13 18:25:00|20.4|17.4|21.11|18.11|21.17|18.17|20.36|17.36|0
1749839400000|2025-06-13 18:30:00|21.13|18.13|21.83|18.58|21.94|18.84|21.13|18.13|0
1749839700000|2025-06-13 18:35:00|21.84|18.59|22.18|18.93|22.29|19.04|21.74|18.49|0
1749840000000|2025-06-13 18:40:00|22.23|18.98|22.09|18.84|22.33|19.08|21.91|18.66|0
1749840300000|2025-06-13 18:45:00|22.08|18.83|22.22|18.97|22.24|18.99|21.71|18.46|0
1749840600000|2025-06-13 18:50:00|22.21|18.96|21.7|18.45|22.29|19.04|21.67|18.42|0
1749840900000|2025-06-13 18:55:00|21.73|18.48|21.72|18.22|21.97|18.52|21.54|18.2|0
1749841200000|2025-06-13 19:00:00|21.73|18.23|22.03|18.53|22.1|18.6|21.56|18.06|0
1749841500000|2025-06-13 19:05:00|22.01|18.51|21.7|18.2|22.18|18.68|21.67|18.17|0
1749841800000|2025-06-13 19:10:00|21.71|18.21|21.51|18.01|21.84|18.34|21.38|17.88|0
1749842100000|2025-06-13 19:15:00|21.47|17.97|21.69|18.19|21.76|18.26|21.38|17.88|0
1749842400000|2025-06-13 19:20:00|21.7|18.2|21.78|18.28|21.88|18.38|21.4|17.9|0
1749842700000|2025-06-13 19:25:00|21.79|18.29|22.16|18.66|22.22|18.72|21.79|18.29|0
1749843000000|2025-06-13 19:30:00|22.13|18.63|22|18.5|22.23|18.73|21.81|18.31|0
1749843300000|2025-06-13 19:35:00|22.01|18.51|21.72|18.22|22.05|18.55|21.47|17.97|0
1749843600000|2025-06-13 19:40:00|21.74|18.24|21.98|18.48|22.04|18.54|21.56|18.06|0
1749843900000|2025-06-13 19:45:00|21.99|18.49|21.67|18.17|22.26|18.76|21.61|18.11|0
1749844200000|2025-06-13 19:50:00|21.71|18.21|22.02|18.52|22.08|18.58|21.55|18.05|0
1749844500000|2025-06-13 19:55:00|22.03|18.53|21.47|17.97|22.09|18.59|21.47|17.97|0
1749844800000|2025-06-13 20:00:00|21.46|17.96|21.53|18.03|21.53|18.03|21.29|17.79|0
1749845100000|2025-06-13 20:05:00|21.51|18.01|21.42|17.92|21.57|18.07|21.41|17.91|0
1749845400000|2025-06-13 20:10:00|21.4|17.9|21|17.5|21.41|17.91|21|17.5|0
1750032900000|2025-06-16 00:15:00|19.46|16.46|19.62|16.62|19.64|16.64|19.46|16.46|0
1750033200000|2025-06-16 00:20:00|19.61|16.61|19.34|16.34|19.64|16.64|19.32|16.32|0
1750033500000|2025-06-16 00:25:00|19.35|16.35|19.5|16.5|19.51|16.51|19.31|16.31|0
1750033800000|2025-06-16 00:30:00|19.51|16.51|19.4|16.4|19.65|16.65|19.35|16.35|0
1750034100000|2025-06-16 00:35:00|19.41|16.41|19.45|16.45|19.5|16.5|19.4|16.4|0
1750034400000|2025-06-16 00:40:00|19.44|16.44|19.42|16.42|19.55|16.55|19.23|16.23|0
1750034700000|2025-06-16 00:45:00|19.41|16.41|19.42|16.42|19.43|16.43|19.37|16.37|0
1750035000000|2025-06-16 00:50:00|19.43|16.43|19.52|16.52|19.55|16.55|19.39|16.39|0
1750035300000|2025-06-16 00:55:00|19.51|16.51|19.4|16.4|19.56|16.56|19.36|16.36|0
1750035600000|2025-06-16 01:00:00|19.39|16.39|19.35|16.35|19.39|16.39|19.29|16.29|0
1750035900000|2025-06-16 01:05:00|19.34|16.34|19.35|16.35|19.45|16.45|19.14|16.14|0
1750036200000|2025-06-16 01:10:00|19.34|16.34|19.35|16.35|19.4|16.4|19.33|16.33|0
1750036500000|2025-06-16 01:15:00|19.34|16.34|19.35|16.35|19.39|16.39|19.32|16.32|0
1750036800000|2025-06-16 01:20:00|19.34|16.34|19.4|16.4|19.49|16.49|19.34|16.34|0
1750037100000|2025-06-16 01:25:00|19.45|16.45|19.47|16.47|19.5|16.5|19.41|16.41|0
1750037400000|2025-06-16 01:30:00|19.46|16.46|19.36|16.36|19.48|16.48|19.31|16.31|0
1750037700000|2025-06-16 01:35:00|19.35|16.35|19.4|16.4|19.4|16.4|19.33|16.33|0
1750038000000|2025-06-16 01:40:00|19.41|16.41|19.41|16.41|19.42|16.42|19.38|16.38|0
1750038300000|2025-06-16 01:45:00|19.4|16.4|19.4|16.4|19.43|16.43|19.39|16.39|0
1750038600000|2025-06-16 01:50:00|19.39|16.39|19.42|16.42|19.44|16.44|19.39|16.39|0
1750038900000|2025-06-16 01:55:00|19.41|16.41|19.35|16.35|19.42|16.42|19.3|16.3|0
1750039200000|2025-06-16 02:00:00|19.34|16.34|19.33|16.33|19.42|16.42|19.31|16.31|0
1750039500000|2025-06-16 02:05:00|19.34|16.34|19.35|16.35|19.43|16.43|19.33|16.33|0
1750039800000|2025-06-16 02:10:00|19.36|16.36|19.36|16.36|19.38|16.38|19.32|16.32|0
1750040100000|2025-06-16 02:15:00|19.35|16.35|19.06|16.06|19.37|16.37|18.89|15.89|0
1750040400000|2025-06-16 02:20:00|19.07|16.07|19.16|16.16|19.19|16.19|19.05|16.05|0
1750040700000|2025-06-16 02:25:00|19.17|16.17|19.15|16.15|19.19|16.19|19.12|16.12|0
1750041000000|2025-06-16 02:30:00|19.16|16.16|19.15|16.15|19.21|16.21|19.12|16.12|0
1750041300000|2025-06-16 02:35:00|19.14|16.14|19.16|16.16|19.21|16.21|19.13|16.13|0
1750041600000|2025-06-16 02:40:00|19.15|16.15|19.15|16.15|19.17|16.17|19.13|16.13|0
1750041900000|2025-06-16 02:45:00|19.14|16.14|19.16|16.16|19.18|16.18|19.14|16.14|0
1750042200000|2025-06-16 02:50:00|19.15|16.15|19.2|16.2|19.21|16.21|19.14|16.14|0
1750042500000|2025-06-16 02:55:00|19.19|16.19|19.16|16.16|19.2|16.2|19.14|16.14|0
1750042800000|2025-06-16 03:00:00|19.17|16.17|19.18|16.18|19.18|16.18|19.14|16.14|0
1750043100000|2025-06-16 03:05:00|19.17|16.17|19.16|16.16|19.18|16.18|19.14|16.14|0
1750043400000|2025-06-16 03:10:00|19.15|16.15|19.15|16.15|19.16|16.16|19.14|16.14|0
1750043700000|2025-06-16 03:15:00|19.14|16.14|19.14|16.14|19.18|16.18|19.12|16.12|0
1750044000000|2025-06-16 03:20:00|19.15|16.15|19.16|16.16|19.19|16.19|19.15|16.15|0
1750044300000|2025-06-16 03:25:00|19.15|16.15|19.2|16.2|19.22|16.22|19.13|16.13|0
1750044600000|2025-06-16 03:30:00|19.27|16.27|19.31|16.31|19.34|16.34|19.26|16.26|0
1750044900000|2025-06-16 03:35:00|19.3|16.3|19.29|16.29|19.34|16.34|19.29|16.29|0
1750045200000|2025-06-16 03:40:00|19.31|16.31|19.31|16.31|19.34|16.34|19.28|16.28|0
1750045500000|2025-06-16 03:45:00|19.3|16.3|19.3|16.3|19.35|16.35|19.29|16.29|0
1750045800000|2025-06-16 03:50:00|19.31|16.31|19.32|16.32|19.34|16.34|19.29|16.29|0
1750046100000|2025-06-16 03:55:00|19.29|16.29|19.33|16.33|19.33|16.33|19.29|16.29|0
1750046400000|2025-06-16 04:00:00|18.16|15.16|19.31|16.31|19.37|16.37|18.16|15.16|0
1750046700000|2025-06-16 04:05:00|19.32|16.32|19.31|16.31|19.32|16.32|19.29|16.29|0
1750047000000|2025-06-16 04:10:00|19.3|16.3|19.25|16.25|19.31|16.31|19.23|16.23|0
1750047300000|2025-06-16 04:15:00|19.24|16.24|19.25|16.25|19.28|16.28|19.22|16.22|0
1750047600000|2025-06-16 04:20:00|19.24|16.24|19.25|16.25|19.3|16.3|19.24|16.24|0
1750047900000|2025-06-16 04:25:00|19.26|16.26|19.24|16.24|19.27|16.27|19.22|16.22|0
1750048200000|2025-06-16 04:30:00|19.26|16.26|19.29|16.29|19.29|16.29|19.22|16.22|0
1750048500000|2025-06-16 04:35:00|19.3|16.3|19.3|16.3|19.33|16.33|19.27|16.27|0
1750048800000|2025-06-16 04:40:00|19.29|16.29|19.3|16.3|19.32|16.32|19.29|16.29|0
1750049100000|2025-06-16 04:45:00|19.31|16.31|19.29|16.29|19.32|16.32|19.26|16.26|0
1750049400000|2025-06-16 04:50:00|19.3|16.3|19.32|16.32|19.32|16.32|19.28|16.28|0
1750049700000|2025-06-16 04:55:00|19.3|16.3|19.29|16.29|19.33|16.33|19.27|16.27|0
1750050000000|2025-06-16 05:00:00|19.28|16.28|19.23|16.23|19.29|16.29|19.2|16.2|0
1750050300000|2025-06-16 05:05:00|19.22|16.22|19.23|16.23|19.26|16.26|19.2|16.2|0
1750050600000|2025-06-16 05:10:00|19.22|16.22|19.18|16.18|19.24|16.24|19.17|16.17|0
1750050900000|2025-06-16 05:15:00|19.17|16.17|19.12|16.12|19.19|16.19|19.05|16.05|0
1750051200000|2025-06-16 05:20:00|19.11|16.11|18.95|15.95|19.12|16.12|18.94|15.94|0
1750051500000|2025-06-16 05:25:00|18.96|15.96|18.93|15.93|19.01|16.01|18.91|15.91|0
1750051800000|2025-06-16 05:30:00|18.91|15.91|18.86|15.86|18.92|15.92|18.83|15.83|0
1750052100000|2025-06-16 05:35:00|18.85|15.85|18.73|15.73|18.87|15.87|18.71|15.71|0
1750052400000|2025-06-16 05:40:00|18.74|15.74|18.81|15.81|18.81|15.81|18.74|15.74|0
1750052700000|2025-06-16 05:45:00|18.83|15.83|18.88|15.88|18.92|15.92|18.78|15.78|0
1750053000000|2025-06-16 05:50:00|18.89|15.89|18.89|15.89|18.91|15.91|18.86|15.86|0
1750053300000|2025-06-16 05:55:00|18.88|15.88|18.89|15.89|18.9|15.9|18.84|15.84|0
1750053600000|2025-06-16 06:00:00|18.87|15.87|18.92|15.92|18.93|15.93|18.84|15.84|0
1750053900000|2025-06-16 06:05:00|18.91|15.91|18.78|15.78|18.93|15.93|18.74|15.74|0
1750054200000|2025-06-16 06:10:00|18.77|15.77|18.77|15.77|18.82|15.82|18.69|15.69|0
1750054500000|2025-06-16 06:15:00|18.78|15.78|18.8|15.8|18.81|15.81|18.72|15.72|0
1750054800000|2025-06-16 06:20:00|18.79|15.79|18.66|15.66|18.8|15.8|18.6|15.6|0
1750055100000|2025-06-16 06:25:00|18.68|15.68|18.62|15.62|18.71|15.71|18.58|15.58|0
1750055400000|2025-06-16 06:30:00|18.63|15.63|18.74|15.74|18.76|15.76|18.6|15.6|0
1750055700000|2025-06-16 06:35:00|18.73|15.73|18.67|15.67|18.75|15.75|18.67|15.67|0
1750056000000|2025-06-16 06:40:00|18.68|15.68|18.57|15.57|18.7|15.7|18.5|15.5|0
1750056300000|2025-06-16 06:45:00|18.58|15.58|18.59|15.59|18.63|15.63|18.57|15.57|0
1750056600000|2025-06-16 06:50:00|18.6|15.6|18.49|15.49|18.63|15.63|18.45|15.45|0
1750056900000|2025-06-16 06:55:00|18.5|15.5|18.48|15.48|18.54|15.54|18.47|15.47|0
1750057200000|2025-06-16 07:00:00|18.49|15.49|18.3|15.3|18.53|15.53|18.23|15.23|0
1750057500000|2025-06-16 07:05:00|18.25|15.25|18.24|15.24|18.29|15.29|18.21|15.21|0
1750057800000|2025-06-16 07:10:00|18.23|15.23|18.21|15.21|18.34|15.34|18.18|15.18|0
1750058100000|2025-06-16 07:15:00|18.19|15.19|18.22|15.22|18.22|15.22|18.14|15.14|0
1750058400000|2025-06-16 07:20:00|18.21|15.21|18.32|15.32|18.32|15.32|18.18|15.18|0
1750058700000|2025-06-16 07:25:00|18.33|15.33|18.2|15.2|18.35|15.35|18.18|15.18|0
1750059000000|2025-06-16 07:30:00|18.19|15.19|18.13|15.13|18.19|15.19|18.09|15.09|0
1750059300000|2025-06-16 07:35:00|18.14|15.14|18.21|15.21|18.24|15.24|18.13|15.13|0
1750059600000|2025-06-16 07:40:00|18.2|15.2|18.19|15.19|18.23|15.23|18.16|15.16|0
1750059900000|2025-06-16 07:45:00|18.2|15.2|18.25|15.25|18.3|15.3|18.16|15.16|0
1750060200000|2025-06-16 07:50:00|18.24|15.24|18.32|15.32|18.34|15.34|18.15|15.15|0
1750060500000|2025-06-16 07:55:00|18.31|15.31|18.31|15.31|18.38|15.38|18.3|15.3|0
1750060800000|2025-06-16 08:00:00|18.32|15.32|18.44|15.44|18.45|15.45|18.29|15.29|0
1750061100000|2025-06-16 08:05:00|18.45|15.45|18.43|15.43|18.48|15.48|18.37|15.37|0
1750061400000|2025-06-16 08:10:00|18.42|15.42|18.42|15.42|18.48|15.48|18.38|15.38|0
1750061700000|2025-06-16 08:15:00|18.41|15.41|18.48|15.48|18.48|15.48|18.37|15.37|0
1750062000000|2025-06-16 08:20:00|18.46|15.46|18.45|15.45|18.49|15.49|18.41|15.41|0
1750062300000|2025-06-16 08:25:00|18.46|15.46|18.54|15.54|18.56|15.56|18.39|15.39|0
1750062600000|2025-06-16 08:30:00|18.55|15.55|18.44|15.44|18.55|15.55|18.38|15.38|0
1750062900000|2025-06-16 08:35:00|18.43|15.43|18.41|15.41|18.52|15.52|18.34|15.34|0
1750063200000|2025-06-16 08:40:00|18.42|15.42|18.39|15.39|18.44|15.44|18.36|15.36|0
1750063500000|2025-06-16 08:45:00|18.38|15.38|18.36|15.36|18.41|15.41|18.3|15.3|0
1750063800000|2025-06-16 08:50:00|18.35|15.35|18.12|15.62|18.38|15.64|18.09|15.34|0
1750064100000|2025-06-16 08:55:00|18.11|15.61|18.16|15.66|18.16|15.66|18.07|15.57|0
1750064400000|2025-06-16 09:00:00|18.17|15.67|18.22|15.72|18.24|15.74|18.1|15.6|0
1750064700000|2025-06-16 09:05:00|18.21|15.71|18.3|15.8|18.32|15.82|18.16|15.66|0
1750065000000|2025-06-16 09:10:00|18.29|15.79|18.41|15.91|18.43|15.93|18.29|15.79|0
1750065300000|2025-06-16 09:15:00|18.4|15.9|18.44|15.94|18.57|16.07|18.38|15.88|0
1750065600000|2025-06-16 09:20:00|18.43|15.93|18.44|15.94|18.48|15.98|18.43|15.93|0
1750065900000|2025-06-16 09:25:00|18.43|15.93|18.4|15.9|18.46|15.96|18.33|15.83|0
1750066200000|2025-06-16 09:30:00|18.41|15.91|18.47|15.97|18.48|15.98|18.37|15.87|0
1750066500000|2025-06-16 09:35:00|18.48|15.98|18.55|16.05|18.56|16.06|18.44|15.94|0
1750066800000|2025-06-16 09:40:00|18.54|16.04|18.5|16|18.54|16.04|18.48|15.98|0
1750067100000|2025-06-16 09:45:00|18.51|16.01|18.52|16.02|18.55|16.05|18.46|15.96|0
1750067400000|2025-06-16 09:50:00|18.53|16.03|18.5|16|18.53|16.03|18.47|15.97|0
1750067700000|2025-06-16 09:55:00|18.51|16.01|18.51|16.01|18.55|16.05|18.48|15.98|0
1750068000000|2025-06-16 10:00:00|18.52|16.02|18.5|16|18.54|16.04|18.47|15.97|0
1750068300000|2025-06-16 10:05:00|18.51|16.01|18.47|15.97|18.54|16.04|18.47|15.97|0
1750068600000|2025-06-16 10:10:00|18.45|15.95|18.35|15.85|18.51|16.01|18.31|15.81|0
1750068900000|2025-06-16 10:15:00|18.36|15.86|18.32|15.82|18.36|15.86|18.28|15.78|0
1750069200000|2025-06-16 10:20:00|18.31|15.81|18.31|15.81|18.33|15.83|18.29|15.79|0
1750069500000|2025-06-16 10:25:00|18.32|15.82|18.34|15.84|18.36|15.86|18.27|15.77|0
1750069800000|2025-06-16 10:30:00|18.35|15.85|18.35|15.85|18.37|15.87|18.33|15.83|0
1750070100000|2025-06-16 10:35:00|18.36|15.86|18.36|15.86|18.37|15.87|18.32|15.82|0
1750070400000|2025-06-16 10:40:00|18.35|15.85|18.45|15.95|18.48|15.98|18.35|15.85|0
1750070700000|2025-06-16 10:45:00|18.44|15.94|18.35|15.85|18.47|15.97|18.29|15.79|0
1750071000000|2025-06-16 10:50:00|18.37|15.87|18.36|15.86|18.4|15.9|18.32|15.82|0
1750071300000|2025-06-16 10:55:00|18.35|15.85|18.26|15.76|18.37|15.87|18.23|15.73|0
1750071600000|2025-06-16 11:00:00|18.29|15.79|18.45|15.95|18.5|16|18.22|15.72|0
1750071900000|2025-06-16 11:05:00|18.46|15.96|18.45|15.95|18.5|16|18.38|15.88|0
1750072200000|2025-06-16 11:10:00|18.46|15.96|18.44|15.94|18.5|16|18.41|15.91|0
1750072500000|2025-06-16 11:15:00|18.45|15.95|18.42|15.92|18.48|15.98|18.39|15.89|0
1750072800000|2025-06-16 11:20:00|18.41|15.91|18.4|15.9|18.44|15.94|18.38|15.88|0
1750073100000|2025-06-16 11:25:00|18.41|15.91|18.41|15.91|18.44|15.94|18.37|15.87|0
1750073400000|2025-06-16 11:30:00|18.4|15.9|18.35|15.85|18.42|15.92|18.33|15.83|0
1750073700000|2025-06-16 11:35:00|18.33|15.83|18.1|15.6|18.35|15.85|18.05|15.55|0
1750074000000|2025-06-16 11:40:00|18.11|15.61|18.09|15.59|18.14|15.64|18.09|15.59|0
1750074300000|2025-06-16 11:45:00|18.11|15.61|18|15.5|18.12|15.62|17.95|15.45|0
1750074600000|2025-06-16 11:50:00|18.01|15.51|17.9|15.4|18.02|15.52|17.88|15.39|0
1750074900000|2025-06-16 11:55:00|17.91|15.41|17.91|15.41|17.93|15.43|17.87|15.38|0
1750075200000|2025-06-16 12:00:00|17.92|15.42|17.92|15.42|17.95|15.45|17.57|15.12|0
1750075500000|2025-06-16 12:05:00|17.93|15.43|17.92|15.42|18.01|15.51|17.88|15.39|0
1750075800000|2025-06-16 12:10:00|17.93|15.43|17.92|15.42|17.95|15.45|17.89|15.39|0
1750076100000|2025-06-16 12:15:00|17.91|15.41|17.89|15.39|17.93|15.43|17.87|15.38|0
1750076400000|2025-06-16 12:20:00|17.88|15.36|17.74|15.26|17.89|15.38|17.73|15.25|0
1750076700000|2025-06-16 12:25:00|17.75|15.27|17.73|15.25|17.78|15.3|17.7|15.23|0
1750077000000|2025-06-16 12:30:00|17.72|15.26|17.81|15.32|17.83|15.34|17.72|15.25|0
1750077300000|2025-06-16 12:35:00|17.76|15.28|17.79|15.31|17.85|15.36|17.76|15.28|0
1750077600000|2025-06-16 12:40:00|17.78|15.3|17.81|15.33|17.83|15.35|17.7|15.23|0
1750077900000|2025-06-16 12:45:00|17.82|15.34|17.74|15.26|17.83|15.34|17.73|15.25|0
1750078200000|2025-06-16 12:50:00|17.75|15.27|17.74|15.26|17.76|15.28|17.71|15.24|0
1750078500000|2025-06-16 12:55:00|17.73|15.27|17.8|15.32|17.82|15.33|17.7|15.23|0
1750078800000|2025-06-16 13:00:00|17.78|15.3|17.79|15.3|17.84|15.35|17.75|15.27|0
1750079100000|2025-06-16 13:05:00|17.78|15.31|17.74|15.26|17.87|15.38|17.73|15.26|0
1750079400000|2025-06-16 13:10:00|17.73|15.25|17.75|15.27|17.77|15.29|17.7|15.23|0
1750079700000|2025-06-16 13:15:00|17.73|15.26|17.76|15.28|17.79|15.31|17.71|15.24|0
1750080000000|2025-06-16 13:20:00|17.77|15.29|17.76|15.28|17.82|15.34|17.7|15.23|0
1750080300000|2025-06-16 13:25:00|17.78|15.3|17.84|15.35|17.87|15.38|17.73|15.26|0
1750080600000|2025-06-16 13:30:00|17.75|15.28|17.29|14.88|17.75|15.28|17.25|14.84|0
1750080900000|2025-06-16 13:35:00|17.28|14.87|17.11|14.72|17.36|14.94|17.02|14.65|0
1750081200000|2025-06-16 13:40:00|17.1|14.71|17.14|14.75|17.22|14.82|17.02|14.65|0
1750081500000|2025-06-16 13:45:00|17.13|14.74|16.83|14.49|17.17|14.77|16.77|14.43|0
1750081800000|2025-06-16 13:50:00|16.82|14.47|16.52|14.22|16.95|14.59|16.41|14.12|0
1750082100000|2025-06-16 13:55:00|16.54|14.24|16.31|14.03|16.56|14.25|16.16|13.9|0
1750082400000|2025-06-16 14:00:00|16.28|14.01|16.02|13.79|16.28|14.01|16.01|13.78|0
1750082700000|2025-06-16 14:05:00|16.01|13.77|16.2|13.94|16.22|13.96|15.95|13.73|0
1750083000000|2025-06-16 14:10:00|16.22|13.96|15.93|13.71|16.22|13.96|15.87|13.65|0
1750083300000|2025-06-16 14:15:00|15.92|13.7|15.77|13.57|15.97|13.74|15.75|13.55|0
1750083600000|2025-06-16 14:20:00|15.76|13.56|15.74|13.54|15.8|13.59|15.72|13.52|0
1750083900000|2025-06-16 14:25:00|15.73|13.53|15.77|13.57|15.81|13.6|15.67|13.48|0
1750084200000|2025-06-16 14:30:00|15.76|13.56|15.75|13.55|15.84|13.63|15.69|13.5|0
1750084500000|2025-06-16 14:35:00|15.74|13.54|15.89|13.68|16|13.77|15.7|13.51|0
1750084800000|2025-06-16 14:40:00|15.87|13.67|15.91|13.69|16.06|13.82|15.85|13.64|0
1750085100000|2025-06-16 14:45:00|15.92|13.7|16|13.77|16.01|13.77|15.81|13.61|0
1750085400000|2025-06-16 14:50:00|16.02|13.78|16|13.77|16.05|13.81|15.93|13.7|0
1750085700000|2025-06-16 14:55:00|15.98|13.75|15.98|13.75|16.1|13.86|15.98|13.75|0
1750086000000|2025-06-16 15:00:00|15.99|13.76|16.02|13.79|16.06|13.82|15.9|13.68|0
1750086300000|2025-06-16 15:05:00|16.03|13.78|16.09|13.84|16.17|13.92|16.02|13.78|0
1750086600000|2025-06-16 15:10:00|16.08|13.82|16.01|13.78|16.12|13.87|16|13.77|0
1750086900000|2025-06-16 15:15:00|16|13.77|15.86|13.64|16.05|13.81|15.85|13.64|0
1750087200000|2025-06-16 15:20:00|15.85|13.65|15.84|13.63|15.9|13.68|15.83|13.62|0
1750087500000|2025-06-16 15:25:00|15.85|13.64|16.14|13.88|16.15|13.9|15.83|13.62|0
1750087800000|2025-06-16 15:30:00|16.15|13.89|16.05|13.81|16.19|13.93|16.01|13.78|0
1750088100000|2025-06-16 15:35:00|16.08|13.83|16.07|13.83|16.14|13.88|15.94|13.71|0
1750088400000|2025-06-16 15:40:00|16.06|13.82|16.01|13.78|16.07|13.83|15.96|13.73|0
1750088700000|2025-06-16 15:45:00|16|13.77|16.05|13.81|16.09|13.84|15.96|13.74|0
1750089000000|2025-06-16 15:50:00|16.06|13.82|16.24|13.97|16.26|13.99|16.06|13.82|0
1750089300000|2025-06-16 15:55:00|16.25|13.98|16.34|14.06|16.47|14.17|16.2|13.94|0
1750089600000|2025-06-16 16:00:00|16.33|14.05|16.46|14.16|16.56|14.25|16.24|13.97|0
1750089900000|2025-06-16 16:05:00|16.45|14.17|16.47|14.17|16.58|14.26|16.42|14.13|0
1750090200000|2025-06-16 16:10:00|16.48|14.18|16.39|14.1|16.51|14.21|16.37|14.09|0
1750090500000|2025-06-16 16:15:00|16.4|14.11|16.35|14.07|16.45|14.15|16.26|13.99|0
1750090800000|2025-06-16 16:20:00|16.36|14.08|16.36|14.08|16.38|14.09|16.27|14|0
1750091100000|2025-06-16 16:25:00|16.37|14.09|16.5|14.19|16.54|14.23|16.35|14.07|0
1750091400000|2025-06-16 16:30:00|16.48|14.18|16.51|14.21|16.51|14.21|16.44|14.14|0
1750091700000|2025-06-16 16:35:00|16.52|14.19|16.59|14.28|16.62|14.3|16.48|14.18|0
1750092000000|2025-06-16 16:40:00|16.58|14.27|16.74|14.4|16.76|14.42|16.55|14.24|0
1750092300000|2025-06-16 16:45:00|16.76|14.42|16.69|14.36|16.84|14.49|16.67|14.35|0
1750092600000|2025-06-16 16:50:00|16.7|14.37|16.56|14.25|16.72|14.39|16.54|14.23|0
1750092900000|2025-06-16 16:55:00|16.58|14.27|16.7|14.37|16.79|14.45|16.58|14.26|0
1750093200000|2025-06-16 17:00:00|16.71|14.38|16.73|14.4|16.84|14.49|16.69|14.36|0
1750093500000|2025-06-16 17:05:00|16.72|14.39|16.84|14.49|16.88|14.53|16.72|14.39|0
1750093800000|2025-06-16 17:10:00|16.85|14.45|16.97|14.61|16.98|14.61|16.77|14.43|0
1750094100000|2025-06-16 17:15:00|16.98|14.6|16.86|14.5|17|14.63|16.86|14.5|0
1750094400000|2025-06-16 17:20:00|16.87|14.51|16.85|14.49|16.91|14.55|16.79|14.45|0
1750094700000|2025-06-16 17:25:00|16.84|14.5|16.55|14.24|16.85|14.5|16.49|14.19|0
1750095000000|2025-06-16 17:30:00|16.54|14.23|16.53|14.22|16.57|14.26|16.41|14.12|0
1750095300000|2025-06-16 17:35:00|16.52|14.23|16.66|14.34|16.7|14.37|16.51|14.2|0
1750095600000|2025-06-16 17:40:00|16.67|14.35|16.67|14.34|16.69|14.36|16.58|14.27|0
1750095900000|2025-06-16 17:45:00|16.66|14.33|16.73|14.39|16.73|14.39|16.61|14.29|0
1750096200000|2025-06-16 17:50:00|16.74|14.41|16.84|14.49|16.84|14.49|16.66|14.34|0
1750096500000|2025-06-16 17:55:00|16.85|14.5|17.04|14.66|17.08|14.7|16.85|14.5|0
1750096800000|2025-06-16 18:00:00|17.05|14.67|16.87|14.52|17.05|14.67|16.84|14.49|0
1750097100000|2025-06-16 18:05:00|16.86|14.51|16.88|14.52|16.9|14.54|16.76|14.42|0
1750097400000|2025-06-16 18:10:00|16.9|14.54|16.92|14.56|17|14.63|16.84|14.49|0
1750097700000|2025-06-16 18:15:00|16.91|14.55|17.06|14.68|17.11|14.72|16.86|14.51|0
1750098000000|2025-06-16 18:20:00|17.05|14.67|16.98|14.61|17.12|14.73|16.95|14.58|0
1750098300000|2025-06-16 18:25:00|16.97|14.6|16.97|14.6|17.03|14.65|16.94|14.57|0
1750098600000|2025-06-16 18:30:00|16.96|14.59|17.08|14.7|17.11|14.72|16.93|14.57|0
1750098900000|2025-06-16 18:35:00|17.09|14.71|17.09|14.7|17.16|14.77|17.05|14.67|0
1750099200000|2025-06-16 18:40:00|17.08|14.69|17.04|14.66|17.11|14.72|17|14.63|0
1750099500000|2025-06-16 18:45:00|17.05|14.67|17.08|14.7|17.11|14.72|17.01|14.63|0
1750099800000|2025-06-16 18:50:00|17.09|14.71|16.85|14.5|17.15|14.76|16.85|14.5|0
1750100100000|2025-06-16 18:55:00|16.84|14.49|16.79|14.45|16.89|14.53|16.74|14.41|0
1750100400000|2025-06-16 19:00:00|16.78|14.44|16.88|14.52|16.91|14.55|16.76|14.42|0
1750100700000|2025-06-16 19:05:00|16.89|14.53|17.06|14.68|17.1|14.71|16.85|14.5|0
1750101000000|2025-06-16 19:10:00|17.08|14.7|17.06|14.68|17.2|14.8|16.97|14.6|0
1750101300000|2025-06-16 19:15:00|17.05|14.67|17.11|14.72|17.12|14.74|17.03|14.66|0
1750101600000|2025-06-16 19:20:00|17.13|14.74|16.96|14.6|17.2|14.8|16.84|14.49|0
1750101900000|2025-06-16 19:25:00|16.97|14.61|17.06|14.68|17.06|14.68|16.93|14.57|0
1750102200000|2025-06-16 19:30:00|17.05|14.67|17.09|14.7|17.12|14.73|16.97|14.6|0
1750102500000|2025-06-16 19:35:00|17.11|14.72|16.99|14.62|17.11|14.72|16.89|14.53|0
1750102800000|2025-06-16 19:40:00|16.98|14.61|16.91|14.55|17.04|14.66|16.91|14.55|0
1750103100000|2025-06-16 19:45:00|16.92|14.56|16.82|14.47|16.92|14.56|16.76|14.42|0
1750103400000|2025-06-16 19:50:00|16.81|14.46|16.65|14.33|17.01|14.63|16.65|14.33|0
1750103700000|2025-06-16 19:55:00|16.66|14.23|16.73|14.39|17.03|14.65|16.54|14.23|0
1750104000000|2025-06-16 20:00:00|16.7|14.37|16.55|14.24|16.73|14.39|16.51|14.2|0
1750104300000|2025-06-16 20:05:00|16.54|14.23|16.72|14.38|16.73|14.4|16.54|14.23|0
1750104600000|2025-06-16 20:10:00|16.71|14.39|16.67|14.34|16.73|14.4|16.64|14.32|0
1750104900000|2025-06-16 20:15:00|16.68|14.35|16.67|14.34|16.69|14.36|16.65|14.32|0
1750105200000|2025-06-16 20:20:00|16.62|14.35|16.62|14.3|16.64|14.35|16.6|14.29|0
1750105500000|2025-06-16 20:25:00|16.61|14.29|16.56|14.25|16.69|14.36|16.55|14.24|0
1750105800000|2025-06-16 20:30:00|16.58|14.27|16.56|14.25|16.62|14.3|16.55|14.24|0
1750106100000|2025-06-16 20:35:00|16.57|14.26|16.58|14.26|16.58|14.26|16.53|14.22|0
1750106400000|2025-06-16 20:40:00|16.57|14.25|16.5|14.2|16.67|14.34|16.46|14.16|0
1750106700000|2025-06-16 20:45:00|16.49|14.19|16.49|14.19|16.67|14.34|16.48|14.18|0
1750107000000|2025-06-16 20:50:00|16.5|14.2|16.51|14.2|16.52|14.22|16.48|14.18|0
1750107300000|2025-06-16 20:55:00|16.52|14.21|16.57|14.26|16.61|14.29|16.52|14.21|0
1750107600000|2025-06-16 21:00:00|16.54|14.23|16.48|14.18|16.55|14.24|16.47|14.17|0
1750107900000|2025-06-16 21:05:00|16.47|14.17|16.48|14.18|16.49|14.19|16.47|14.17|0
1750108200000|2025-06-16 21:10:00|16.49|14.19|16.5|14.2|16.53|14.22|16.48|14.18|0
1750108500000|2025-06-16 21:15:00|16.49|14.19|16.48|14.18|16.51|14.21|16.43|14.14|0
1750108800000|2025-06-16 21:20:00|16.47|14.17|16.46|14.17|16.47|14.17|16.45|14.15|0
1750109100000|2025-06-16 21:25:00|16.47|14.18|16.44|14.15|16.47|14.18|16.41|14.12|0
1750109400000|2025-06-16 21:30:00|16.45|14.16|16.43|14.14|16.46|14.16|16.42|14.13|0
1750109700000|2025-06-16 21:35:00|16.41|14.13|16.4|14.11|16.45|14.16|16.4|14.11|0
1750110000000|2025-06-16 21:40:00|16.42|14.13|16.4|14.11|16.44|14.14|16.39|14.1|0
1750110300000|2025-06-16 21:45:00|16.42|14.13|16.43|14.14|16.45|14.15|16.4|14.12|0
1750110600000|2025-06-16 21:50:00|16.42|14.13|16.44|14.14|16.45|14.16|16.42|14.13|0
1750110900000|2025-06-16 21:55:00|16.43|14.15|16.47|14.17|16.5|14.2|16.43|14.15|0
1750111200000|2025-06-16 22:00:00|16.51|14.2|16.58|14.26|16.61|14.29|16.46|14.16|0
1750111500000|2025-06-16 22:05:00|16.59|14.28|16.65|14.32|16.66|14.33|16.58|14.26|0
1750111800000|2025-06-16 22:10:00|16.64|14.33|16.64|14.32|16.69|14.36|16.63|14.31|0
1750112100000|2025-06-16 22:15:00|16.63|14.31|16.66|14.34|16.69|14.36|16.63|14.31|0
1750112400000|2025-06-16 22:20:00|16.67|14.36|16.65|14.33|16.68|14.36|16.64|14.32|0
1750112700000|2025-06-16 22:25:00|16.66|14.34|16.7|14.37|16.71|14.38|16.65|14.32|0
1750113000000|2025-06-16 22:30:00|16.71|14.38|16.9|14.54|16.98|14.61|16.71|14.38|0
1750113300000|2025-06-16 22:35:00|16.89|14.53|16.99|14.62|17.03|14.65|16.87|14.51|0
1750113600000|2025-06-16 22:40:00|17.02|14.65|17.1|14.72|17.2|14.8|17.02|14.65|0
1750113900000|2025-06-16 22:45:00|17.09|14.71|18.16|15.63|18.22|15.68|17.08|14.7|0
1750114200000|2025-06-16 22:50:00|18.15|15.62|17.92|15.42|18.21|15.67|17.89|15.39|0
1750114500000|2025-06-16 22:55:00|17.93|15.43|18.04|15.52|18.06|15.54|17.93|15.43|0
1750114800000|2025-06-16 23:00:00|18.03|15.53|17.93|15.43|18.09|15.56|17.9|15.4|0
1750115100000|2025-06-16 23:05:00|17.92|15.42|17.87|15.38|18.03|15.52|17.8|15.32|0
1750115400000|2025-06-16 23:10:00|17.86|15.37|17.95|15.44|17.98|15.47|17.85|15.36|0
1750115700000|2025-06-16 23:15:00|17.94|15.43|18|15.48|18|15.48|17.74|15.27|0
1750116000000|2025-06-16 23:20:00|17.97|15.46|18.11|15.58|18.12|15.59|17.97|15.46|0
1750116300000|2025-06-16 23:25:00|18.12|15.59|18.14|15.61|18.21|15.67|17.92|15.42|0
1750116600000|2025-06-16 23:30:00|18.17|15.63|18.39|15.82|18.45|15.88|18.14|15.61|0
1750116900000|2025-06-16 23:35:00|18.38|15.81|18.23|15.69|18.4|15.83|18.08|15.56|0
1750117200000|2025-06-16 23:40:00|18.24|15.7|18.29|15.74|18.38|15.81|18.23|15.68|0
1750117500000|2025-06-16 23:45:00|18.28|15.73|18.58|15.98|18.68|16.08|18.23|15.69|0
1750117800000|2025-06-16 23:50:00|18.56|15.97|18.55|15.96|18.7|16.1|18.42|15.85|0
1750118100000|2025-06-16 23:55:00|18.54|15.99|18.78|16.18|18.78|16.18|18.54|15.96|0
1750118400000|2025-06-17 00:00:00|18.75|16.15|18.73|16.13|18.82|16.22|18.52|15.94|0
1750118700000|2025-06-17 00:05:00|18.74|16.14|18.56|15.97|18.77|16.17|18.5|15.92|0
1750119000000|2025-06-17 00:10:00|18.55|15.96|18.47|15.89|18.56|15.97|18.41|15.84|0
1750119300000|2025-06-17 00:15:00|18.52|15.93|18.84|16.34|19.19|16.69|17.7|15.23|0
1750119600000|2025-06-17 00:20:00|18.83|16.33|18.84|16.34|18.95|16.45|18.78|16.28|0
1750119900000|2025-06-17 00:25:00|18.83|16.33|18.74|16.24|18.84|16.34|18.71|16.21|0
1750120200000|2025-06-17 00:30:00|18.75|16.25|19.01|16.51|19.17|16.67|18.74|16.24|0
1750120500000|2025-06-17 00:35:00|19.02|16.52|19.15|16.65|19.28|16.78|19|16.5|0
1750120800000|2025-06-17 00:40:00|19.16|16.66|19.04|16.54|19.17|16.67|19.03|16.53|0
1750121100000|2025-06-17 00:45:00|19.03|16.53|19.12|16.62|19.21|16.71|19.03|16.53|0
1750121400000|2025-06-17 00:50:00|19.11|16.61|18.98|16.48|19.12|16.62|18.86|16.36|0
1750121700000|2025-06-17 00:55:00|18.97|16.47|18.62|16.12|18.98|16.48|18.57|16.07|0
1750122000000|2025-06-17 01:00:00|18.57|16.07|18.56|16.06|18.61|16.11|18.38|15.88|0
1750122300000|2025-06-17 01:05:00|18.57|16.07|18.74|16.24|18.77|16.27|18.41|15.91|0
1750122600000|2025-06-17 01:10:00|18.75|16.25|18.9|16.4|19.11|16.61|18.75|16.25|0
1750122900000|2025-06-17 01:15:00|18.91|16.41|18.96|16.46|19.01|16.51|18.89|16.39|0
1750123200000|2025-06-17 01:20:00|18.95|16.45|19.01|16.51|19.06|16.56|18.94|16.44|0
1750123500000|2025-06-17 01:25:00|19|16.5|18.81|16.31|19.02|16.52|18.79|16.29|0
1750123800000|2025-06-17 01:30:00|18.8|16.3|18.76|16.26|18.87|16.37|18.75|16.25|0
1750124100000|2025-06-17 01:35:00|18.77|16.27|18.92|16.42|18.93|16.43|18.75|16.25|0
1750124400000|2025-06-17 01:40:00|18.9|16.4|18.88|16.38|18.94|16.44|18.87|16.37|0
1750124700000|2025-06-17 01:45:00|18.9|16.4|18.77|16.27|18.95|16.45|18.75|16.25|0
1750125000000|2025-06-17 01:50:00|18.76|16.26|18.59|16.09|18.79|16.29|18.51|16.01|0
1750125300000|2025-06-17 01:55:00|18.6|16.1|18.69|16.19|18.74|16.24|18.54|16.04|0
1750125600000|2025-06-17 02:00:00|18.68|16.18|18.9|16.4|18.97|16.47|18.68|16.18|0
1750125900000|2025-06-17 02:05:00|18.89|16.39|19.2|16.7|19.21|16.71|18.84|16.34|0
1750126200000|2025-06-17 02:10:00|19.21|16.71|19.26|16.76|19.32|16.82|19.17|16.67|0
1750126500000|2025-06-17 02:15:00|19.27|16.77|19.25|16.75|19.3|16.8|19.1|16.6|0
1750126800000|2025-06-17 02:20:00|19.24|16.74|19.24|16.74|19.3|16.8|19.18|16.68|0
1750127100000|2025-06-17 02:25:00|19.25|16.75|19.29|16.79|19.36|16.86|19.24|16.74|0
1750127400000|2025-06-17 02:30:00|19.3|16.8|19.33|16.83|19.36|16.86|19.24|16.74|0
1750127700000|2025-06-17 02:35:00|19.31|16.81|19.12|16.62|19.31|16.81|19.11|16.61|0
1750128000000|2025-06-17 02:40:00|19.11|16.61|19.15|16.65|19.19|16.69|19.09|16.59|0
1750128300000|2025-06-17 02:45:00|19.16|16.66|19.13|16.63|19.18|16.68|19.11|16.61|0
1750128600000|2025-06-17 02:50:00|19.12|16.62|18.31|15.81|19.17|16.67|18.23|15.73|0
1750128900000|2025-06-17 02:55:00|18.32|15.82|18.2|15.7|18.54|16.04|18.12|15.62|0
1750129200000|2025-06-17 03:00:00|18.16|15.66|18.68|16.18|18.7|16.2|18.14|15.64|0
1750129500000|2025-06-17 03:05:00|18.66|16.16|18.44|15.94|18.73|16.23|18.36|15.86|0
1750129800000|2025-06-17 03:10:00|18.45|15.95|18.35|15.85|18.48|15.98|18.31|15.81|0
1750130100000|2025-06-17 03:15:00|18.36|15.86|18.47|15.97|18.5|16|18.34|15.84|0
1750130400000|2025-06-17 03:20:00|18.46|15.96|18.49|15.99|18.53|16.03|18.44|15.94|0
1750130700000|2025-06-17 03:25:00|18.48|15.98|18.52|16.02|18.54|16.04|18.43|15.93|0
1750131000000|2025-06-17 03:30:00|18.51|16.01|18.39|15.89|18.54|16.04|18.36|15.86|0
1750131300000|2025-06-17 03:35:00|18.38|15.88|18.4|15.9|18.42|15.92|18.37|15.87|0
1750131600000|2025-06-17 03:40:00|18.41|15.91|18.4|15.9|18.44|15.94|18.36|15.86|0
1750131900000|2025-06-17 03:45:00|18.39|15.89|18.37|15.87|18.45|15.95|18.36|15.86|0
1750132200000|2025-06-17 03:50:00|18.36|15.86|18.44|15.94|18.47|15.97|18.36|15.86|0
1750132500000|2025-06-17 03:55:00|18.47|15.97|18.45|15.95|18.47|15.97|18.42|15.92|0
1750132800000|2025-06-17 04:00:00|18.07|15.57|18.26|15.76|18.75|16.25|18.07|15.57|0
1750133100000|2025-06-17 04:05:00|18.25|15.75|18.17|15.67|18.29|15.79|18.14|15.64|0
1750133400000|2025-06-17 04:10:00|18.2|15.7|18.28|15.78|18.3|15.8|18.2|15.7|0
1750133700000|2025-06-17 04:15:00|18.29|15.79|18.25|15.75|18.29|15.79|18.23|15.73|0
1750134000000|2025-06-17 04:20:00|18.26|15.76|18.3|15.8|18.34|15.84|18.24|15.74|0
1750134300000|2025-06-17 04:25:00|18.29|15.79|18.35|15.85|18.4|15.9|18.29|15.79|0
1750134600000|2025-06-17 04:30:00|18.36|15.86|18.69|16.19|18.71|16.21|18.34|15.84|0
1750134900000|2025-06-17 04:35:00|18.7|16.2|18.71|16.21|18.74|16.24|18.69|16.19|0
1750135200000|2025-06-17 04:40:00|18.72|16.22|18.7|16.2|18.72|16.22|18.67|16.17|0
1750135500000|2025-06-17 04:45:00|18.69|16.19|18.71|16.21|18.75|16.25|18.67|16.17|0
1750135800000|2025-06-17 04:50:00|18.7|16.2|18.46|15.96|18.72|16.22|18.43|15.93|0
1750136100000|2025-06-17 04:55:00|18.47|15.97|18.45|15.95|18.5|16|18.4|15.9|0
1750136400000|2025-06-17 05:00:00|18.44|15.94|18.43|15.93|18.49|15.99|18.39|15.89|0
1750136700000|2025-06-17 05:05:00|18.42|15.92|18.45|15.95|18.47|15.97|18.42|15.92|0
1750137000000|2025-06-17 05:10:00|18.44|15.94|18.44|15.94|18.48|15.98|18.41|15.91|0
1750137300000|2025-06-17 05:15:00|18.43|15.93|18.51|16.01|18.64|16.14|18.43|15.93|0
1750137600000|2025-06-17 05:20:00|18.52|16.02|18.51|16.01|18.58|16.08|18.5|16|0
1750137900000|2025-06-17 05:25:00|18.5|16|18.48|15.98|18.57|16.07|18.44|15.94|0
1750138200000|2025-06-17 05:30:00|18.47|15.97|18.34|15.84|18.51|16.01|18.33|15.83|0
1750138500000|2025-06-17 05:35:00|18.36|15.86|18.36|15.86|18.38|15.88|18.32|15.82|0
1750138800000|2025-06-17 05:40:00|18.37|15.87|18.33|15.83|18.39|15.89|18.3|15.8|0
1750139100000|2025-06-17 05:45:00|18.34|15.84|18.34|15.84|18.37|15.87|18.29|15.79|0
1750139400000|2025-06-17 05:50:00|18.35|15.85|18.51|16.01|18.6|16.1|18.35|15.85|0
1750139700000|2025-06-17 05:55:00|18.5|16|18.45|15.95|18.52|16.02|18.42|15.92|0
1750140000000|2025-06-17 06:00:00|18.44|15.94|18.46|15.96|18.49|15.99|18.41|15.91|0
1750140300000|2025-06-17 06:05:00|18.47|15.97|18.25|15.75|18.47|15.97|18.24|15.74|0
1750140600000|2025-06-17 06:10:00|18.23|15.73|18.2|15.7|18.28|15.78|18.18|15.68|0
1750140900000|2025-06-17 06:15:00|18.19|15.69|18.05|15.55|18.21|15.71|18|15.5|0
1750141200000|2025-06-17 06:20:00|18.04|15.54|18.11|15.61|18.16|15.66|18.04|15.54|0
1750141500000|2025-06-17 06:25:00|18.12|15.62|18.12|15.62|18.14|15.64|18.08|15.58|0
1750141800000|2025-06-17 06:30:00|18.1|15.6|18.1|15.6|18.17|15.67|18.05|15.55|0
1750142100000|2025-06-17 06:35:00|18.09|15.59|18.14|15.64|18.19|15.69|18.07|15.57|0
1750142400000|2025-06-17 06:40:00|18.12|15.62|18.14|15.64|18.23|15.73|18.1|15.6|0
1750142700000|2025-06-17 06:45:00|18.13|15.63|18.25|15.75|18.3|15.8|18.11|15.61|0
1750143000000|2025-06-17 06:50:00|18.26|15.76|18.41|15.91|18.46|15.96|18.22|15.72|0
1750143300000|2025-06-17 06:55:00|18.4|15.9|18.7|16.2|18.72|16.22|18.36|15.86|0
1750143600000|2025-06-17 07:00:00|18.71|16.21|18.45|15.95|18.73|16.23|18.38|15.88|0
1750143900000|2025-06-17 07:05:00|18.46|15.96|18.63|16.13|18.65|16.15|18.44|15.94|0
1750144200000|2025-06-17 07:10:00|18.64|16.14|18.75|16.25|18.77|16.27|18.55|16.05|0
1750144500000|2025-06-17 07:15:00|18.76|16.26|18.81|16.31|18.83|16.33|18.68|16.18|0
1750144800000|2025-06-17 07:20:00|18.82|16.32|19.21|16.71|19.28|16.78|18.81|16.31|0
1750145100000|2025-06-17 07:25:00|19.22|16.72|19.36|16.86|19.46|16.96|19.2|16.7|0
1750145400000|2025-06-17 07:30:00|19.35|16.85|19.07|16.57|19.42|16.92|19.05|16.55|0
1750145700000|2025-06-17 07:35:00|19.08|16.58|19.09|16.59|19.15|16.65|19.03|16.53|0
1750146000000|2025-06-17 07:40:00|19.11|16.61|19.14|16.64|19.19|16.69|19.04|16.54|0
1750146300000|2025-06-17 07:45:00|19.13|16.63|19.15|16.65|19.19|16.69|19.03|16.53|0
1750146600000|2025-06-17 07:50:00|19.14|16.64|19.13|16.63|19.22|16.72|19.06|16.56|0
1750146900000|2025-06-17 07:55:00|19.14|16.64|19.07|16.57|19.2|16.7|18.97|16.47|0
1750147200000|2025-06-17 08:00:00|19.09|16.59|18.8|16.3|19.16|16.66|18.74|16.24|0
1750147500000|2025-06-17 08:05:00|18.79|16.29|18.67|16.17|18.81|16.31|18.65|16.15|0
1750147800000|2025-06-17 08:10:00|18.66|16.16|18.69|16.19|18.74|16.24|18.65|16.15|0
1750148100000|2025-06-17 08:15:00|18.7|16.2|18.8|16.3|18.84|16.34|18.69|16.19|0
1750148400000|2025-06-17 08:20:00|18.81|16.31|18.85|16.35|18.92|16.42|18.77|16.27|0
1750148700000|2025-06-17 08:25:00|18.86|16.36|18.81|16.31|18.88|16.38|18.75|16.25|0
1750149000000|2025-06-17 08:30:00|18.82|16.32|18.85|16.35|18.9|16.4|18.81|16.31|0
1750149300000|2025-06-17 08:35:00|18.86|16.36|18.81|16.31|18.89|16.39|18.78|16.28|0
1750149600000|2025-06-17 08:40:00|18.8|16.3|18.9|16.4|18.93|16.43|18.78|16.28|0
1750149900000|2025-06-17 08:45:00|18.89|16.39|18.86|16.36|18.91|16.41|18.8|16.3|0
1750150200000|2025-06-17 08:50:00|18.85|16.35|18.98|16.48|18.98|16.48|18.6|16.1|0
1750150500000|2025-06-17 08:55:00|18.96|16.46|18.86|16.36|19.07|16.57|18.78|16.28|0
1750150800000|2025-06-17 09:00:00|18.84|16.34|18.66|16.16|18.86|16.36|18.54|16.04|0
1750151100000|2025-06-17 09:05:00|18.67|16.17|18.76|16.26|18.81|16.31|18.64|16.14|0
1750151400000|2025-06-17 09:10:00|18.77|16.27|18.96|16.46|18.98|16.48|18.74|16.24|0
1750151700000|2025-06-17 09:15:00|18.95|16.45|18.96|16.46|19.01|16.51|18.92|16.42|0
1750152000000|2025-06-17 09:20:00|18.95|16.45|19.05|16.55|19.3|16.8|18.93|16.43|0
1750152300000|2025-06-17 09:25:00|19.06|16.56|19.1|16.6|19.1|16.6|18.99|16.49|0
1750152600000|2025-06-17 09:30:00|19.09|16.59|19.12|16.62|19.14|16.64|19.05|16.55|0
1750152900000|2025-06-17 09:35:00|19.13|16.63|19.24|16.74|19.27|16.77|19.1|16.6|0
1750153200000|2025-06-17 09:40:00|19.25|16.75|19.12|16.62|19.26|16.76|19.12|16.62|0
1750153500000|2025-06-17 09:45:00|19.13|16.63|19.08|16.58|19.13|16.63|19.06|16.56|0
1750153800000|2025-06-17 09:50:00|19.09|16.59|19.18|16.68|19.22|16.72|19.07|16.57|0
1750154100000|2025-06-17 09:55:00|19.19|16.69|19.24|16.74|19.27|16.77|19.17|16.67|0
1750154400000|2025-06-17 10:00:00|19.25|16.75|19.15|16.65|19.27|16.77|19.1|16.6|0
1750154700000|2025-06-17 10:05:00|19.16|16.66|18.99|16.49|19.17|16.67|18.99|16.49|0
1750155000000|2025-06-17 10:10:00|19.01|16.51|19.02|16.52|19.04|16.54|18.86|16.36|0
1750155300000|2025-06-17 10:15:00|19.01|16.51|19.11|16.61|19.15|16.65|19|16.5|0
1750155600000|2025-06-17 10:20:00|19.1|16.6|19.1|16.6|19.16|16.66|19.07|16.57|0
1750155900000|2025-06-17 10:25:00|19.09|16.59|19.15|16.65|19.22|16.72|19.09|16.59|0
1750156200000|2025-06-17 10:30:00|19.16|16.66|19.1|16.6|19.17|16.67|19.08|16.58|0
1750156500000|2025-06-17 10:35:00|19.11|16.61|19.35|16.85|19.36|16.86|19.08|16.58|0
1750156800000|2025-06-17 10:40:00|19.37|16.87|19.5|17|19.53|17.03|19.36|16.86|0
1750157100000|2025-06-17 10:45:00|19.49|16.99|19.39|16.89|19.55|17.05|19.29|16.79|0
1750157400000|2025-06-17 10:50:00|19.4|16.9|19.15|16.65|19.41|16.91|19.12|16.62|0
1750157700000|2025-06-17 10:55:00|19.16|16.66|19.11|16.61|19.17|16.67|19.05|16.55|0
1750158000000|2025-06-17 11:00:00|19.13|16.63|18.98|16.48|19.15|16.65|18.95|16.45|0
1750158300000|2025-06-17 11:05:00|18.96|16.46|18.85|16.35|18.96|16.46|18.83|16.33|0
1750158600000|2025-06-17 11:10:00|18.86|16.36|18.77|16.27|18.88|16.38|18.75|16.25|0
1750158900000|2025-06-17 11:15:00|18.76|16.26|18.68|16.18|18.78|16.28|18.68|16.18|0
1750159200000|2025-06-17 11:20:00|18.65|16.15|18.62|16.12|18.69|16.19|18.6|16.1|0
1750159500000|2025-06-17 11:25:00|18.63|16.13|18.5|16|18.63|16.13|18.4|15.9|0
1750159800000|2025-06-17 11:30:00|18.48|15.98|18.56|16.06|18.59|16.09|18.48|15.98|0
1750160100000|2025-06-17 11:35:00|18.55|16.05|18.53|16.03|18.62|16.12|18.49|15.99|0
1750160400000|2025-06-17 11:40:00|18.52|16.02|18.59|16.09|18.63|16.13|18.51|16.01|0
1750160700000|2025-06-17 11:45:00|18.57|16.07|18.62|16.12|18.63|16.13|18.55|16.05|0
1750161000000|2025-06-17 11:50:00|18.63|16.13|18.62|16.12|18.67|16.17|18.58|16.08|0
1750161300000|2025-06-17 11:55:00|18.63|16.13|18.42|15.92|18.64|16.14|18.38|15.88|0
1750161600000|2025-06-17 12:00:00|18.43|15.93|18.21|15.71|18.7|16.2|18.2|15.7|0
1750161900000|2025-06-17 12:05:00|18.22|15.72|18.28|15.78|18.3|15.8|18.18|15.68|0
1750162200000|2025-06-17 12:10:00|18.27|15.77|18.31|15.81|18.41|15.91|18.24|15.74|0
1750162500000|2025-06-17 12:15:00|18.3|15.8|18.31|15.81|18.33|15.83|18.02|15.52|0
1750162800000|2025-06-17 12:20:00|18.32|15.82|18.34|15.84|18.36|15.86|18.28|15.78|0
1750163100000|2025-06-17 12:25:00|18.33|15.83|18.31|15.81|18.35|15.85|18.29|15.79|0
1750163400000|2025-06-17 12:30:00|18.33|15.83|18.37|15.87|18.52|16.02|18.21|15.71|0
1750163700000|2025-06-17 12:35:00|18.34|15.84|18.3|15.8|18.48|15.98|18.28|15.78|0
1750164000000|2025-06-17 12:40:00|18.29|15.79|18.17|15.67|18.34|15.84|18.07|15.57|0
1750164300000|2025-06-17 12:45:00|18.18|15.68|18.42|15.92|18.44|15.94|18.15|15.65|0
1750164600000|2025-06-17 12:50:00|18.45|15.95|18.56|16.06|18.57|16.07|18.38|15.88|0
1750164900000|2025-06-17 12:55:00|18.57|16.07|18.59|16.09|18.62|16.12|18.51|16.01|0
1750165200000|2025-06-17 13:00:00|18.61|16.11|18.62|16.12|18.66|16.16|18.49|15.99|0
1750165500000|2025-06-17 13:05:00|18.63|16.13|18.6|16.1|18.66|16.16|18.59|16.09|0
1750165800000|2025-06-17 13:10:00|18.61|16.11|18.64|16.14|18.67|16.17|18.58|16.08|0
1750166100000|2025-06-17 13:15:00|18.63|16.13|18.6|16.1|18.77|16.27|18.59|16.09|0
1750166400000|2025-06-17 13:20:00|18.61|16.11|18.47|15.89|18.61|16.11|18.44|15.89|0
1750166700000|2025-06-17 13:25:00|18.52|15.93|18.4|15.83|18.52|15.93|18.38|15.81|0
1750167000000|2025-06-17 13:30:00|18.36|15.86|18.01|15.51|18.36|15.86|17.98|15.48|0
1750167300000|2025-06-17 13:35:00|18|15.5|17.92|15.42|18.17|15.67|17.91|15.41|0
1750167600000|2025-06-17 13:40:00|17.94|15.44|18.41|15.91|18.42|15.92|17.76|15.28|0
1750167900000|2025-06-17 13:45:00|18.42|15.92|18.2|15.7|18.47|15.97|18.17|15.67|0
1750168200000|2025-06-17 13:50:00|18.22|15.72|18.17|15.67|18.33|15.83|17.96|15.46|0
1750168500000|2025-06-17 13:55:00|18.19|15.69|17.88|15.38|18.3|15.8|17.88|15.38|0
1750168800000|2025-06-17 14:00:00|17.84|15.35|18.01|15.51|18.07|15.57|17.77|15.29|0
1750169100000|2025-06-17 14:05:00|18|15.5|17.66|15.2|18.06|15.56|17.66|15.2|0
1750169400000|2025-06-17 14:10:00|17.64|15.17|17.4|14.97|17.71|15.24|17.39|14.96|0
1750169700000|2025-06-17 14:15:00|17.39|14.96|17.51|15.07|17.65|15.19|17.36|14.94|0
1750170000000|2025-06-17 14:20:00|17.5|15.06|17.59|15.14|17.61|15.15|17.46|15.03|0
1750170300000|2025-06-17 14:25:00|17.6|15.16|17.66|15.19|17.67|15.21|17.56|15.11|0
1750170600000|2025-06-17 14:30:00|17.67|15.2|17.63|15.17|17.69|15.22|17.55|15.1|0
1750170900000|2025-06-17 14:35:00|17.65|15.19|17.65|15.19|17.82|15.34|17.6|15.14|0
1750171200000|2025-06-17 14:40:00|17.64|15.18|17.88|15.38|17.95|15.45|17.64|15.18|0
1750171500000|2025-06-17 14:45:00|17.87|15.39|17.86|15.37|17.94|15.44|17.79|15.3|0
1750171800000|2025-06-17 14:50:00|17.87|15.38|17.88|15.38|17.94|15.44|17.74|15.26|0
1750172100000|2025-06-17 14:55:00|17.87|15.37|18.08|15.58|18.17|15.67|17.86|15.37|0
1750172400000|2025-06-17 15:00:00|18.09|15.59|17.89|15.4|18.1|15.6|17.85|15.36|0
1750172700000|2025-06-17 15:05:00|17.88|15.39|17.76|15.28|17.91|15.41|17.73|15.25|0
1750173000000|2025-06-17 15:10:00|17.75|15.27|17.51|15.07|17.77|15.29|17.5|15.06|0
1750173300000|2025-06-17 15:15:00|17.52|15.09|17.77|15.29|17.88|15.38|17.52|15.07|0
1750173600000|2025-06-17 15:20:00|17.78|15.3|17.88|15.39|17.98|15.48|17.76|15.28|0
1750173900000|2025-06-17 15:25:00|17.9|15.41|18.09|15.59|18.13|15.63|17.9|15.41|0
1750174200000|2025-06-17 15:30:00|18.08|15.58|18.11|15.61|18.22|15.72|18.03|15.53|0
1750174500000|2025-06-17 15:35:00|18.12|15.62|18.02|15.52|18.22|15.72|17.94|15.44|0
1750174800000|2025-06-17 15:40:00|18.03|15.53|17.67|15.21|18.03|15.53|17.67|15.21|0
1750175100000|2025-06-17 15:45:00|17.66|15.2|17.79|15.31|17.87|15.38|17.63|15.17|0
1750175400000|2025-06-17 15:50:00|17.78|15.29|17.66|15.2|17.81|15.33|17.58|15.13|0
1750175700000|2025-06-17 15:55:00|17.67|15.21|17.67|15.21|17.81|15.33|17.63|15.17|0
1750176000000|2025-06-17 16:00:00|17.66|15.19|17.55|15.1|17.69|15.22|17.48|15.04|0
1750176300000|2025-06-17 16:05:00|17.54|15.09|17.65|15.18|17.71|15.24|17.44|15.01|0
1750176600000|2025-06-17 16:10:00|17.66|15.19|17.52|15.08|17.71|15.24|17.48|15.04|0
1750176900000|2025-06-17 16:15:00|17.55|15.1|17.5|15.06|17.58|15.13|17.48|15.04|0
1750177200000|2025-06-17 16:20:00|17.49|15.05|17.58|15.13|17.61|15.16|17.43|15|0
1750177500000|2025-06-17 16:25:00|17.57|15.12|17.68|15.21|17.71|15.24|17.56|15.11|0
1750177800000|2025-06-17 16:30:00|17.69|15.22|17.55|15.1|17.76|15.28|17.53|15.09|0
1750178100000|2025-06-17 16:35:00|17.54|15.08|17.56|15.11|17.6|15.15|17.5|15.06|0
1750178400000|2025-06-17 16:40:00|17.57|15.12|17.88|15.38|17.96|15.46|17.55|15.1|0
1750178700000|2025-06-17 16:45:00|17.92|15.42|18.11|15.61|18.2|15.7|17.79|15.3|0
1750179000000|2025-06-17 16:50:00|18.09|15.59|18.2|15.7|18.21|15.71|18|15.5|0
1750179300000|2025-06-17 16:55:00|18.21|15.71|18.53|16.03|18.61|16.11|18.18|15.68|0
1750179600000|2025-06-17 17:00:00|18.55|16.05|18.4|15.9|18.59|16.09|18.35|15.85|0
1750179900000|2025-06-17 17:05:00|18.41|15.91|18.5|16|18.66|16.16|18.41|15.91|0
1750180200000|2025-06-17 17:10:00|18.51|16.01|18.54|16.04|18.56|16.06|18.42|15.92|0
1750180500000|2025-06-17 17:15:00|18.55|16.05|18.77|16.27|18.79|16.29|18.49|15.99|0
1750180800000|2025-06-17 17:20:00|18.78|16.28|18.96|16.46|19.02|16.52|18.78|16.28|0
1750181100000|2025-06-17 17:25:00|19|16.5|19.21|16.71|19.21|16.71|19|16.5|0
1750181400000|2025-06-17 17:30:00|19.24|16.74|19.01|16.51|19.42|16.92|18.98|16.48|0
1750181700000|2025-06-17 17:35:00|19.02|16.52|19.13|16.63|19.13|16.63|18.82|16.32|0
1750182000000|2025-06-17 17:40:00|19.14|16.64|19.36|16.86|19.36|16.86|19|16.5|0
1750182300000|2025-06-17 17:45:00|19.37|16.87|20.03|17.53|20.12|17.62|19.33|16.83|0
1750182600000|2025-06-17 17:50:00|20.06|17.56|19.87|17.37|20.31|17.81|19.82|17.32|0
1750182900000|2025-06-17 17:55:00|19.88|17.38|19.89|17.39|19.91|17.41|19.52|17.02|0
1750183200000|2025-06-17 18:00:00|19.94|17.44|20.39|17.89|21.39|18.89|19.91|17.41|0
1750183500000|2025-06-17 18:05:00|20.37|17.87|20.05|17.55|20.37|17.87|20.04|17.54|0
1750183800000|2025-06-17 18:10:00|20.04|17.54|20.01|17.51|20.16|17.66|19.9|17.4|0
1750184100000|2025-06-17 18:15:00|20.03|17.53|20.15|17.65|20.25|17.75|19.97|17.47|0
1750184400000|2025-06-17 18:20:00|20.18|17.68|20.23|17.73|20.23|17.73|20.07|17.57|0
1750184700000|2025-06-17 18:25:00|20.22|17.72|20.42|17.92|20.55|18.05|20.17|17.67|0
1750185000000|2025-06-17 18:30:00|20.4|17.9|20.21|17.71|20.44|17.94|20.14|17.64|0
1750185300000|2025-06-17 18:35:00|20.2|17.7|20.54|18.04|20.55|18.05|20.11|17.61|0
1750185600000|2025-06-17 18:40:00|20.58|18.08|20.73|18.23|20.93|18.43|20.53|18.03|0
1750185900000|2025-06-17 18:45:00|20.72|18.22|20.7|18.2|20.77|18.27|20.56|18.06|0
1750186200000|2025-06-17 18:50:00|20.69|18.19|20.67|18.17|20.79|18.29|20.63|18.13|0
1750186500000|2025-06-17 18:55:00|20.68|18.18|20.06|17.56|20.72|18.22|20.02|17.52|0
1750186800000|2025-06-17 19:00:00|20.05|17.55|20.38|17.88|20.39|17.89|20.04|17.54|0
1750187100000|2025-06-17 19:05:00|20.36|17.86|20.3|17.8|20.55|18.05|20.27|17.77|0
1750187400000|2025-06-17 19:10:00|20.29|17.79|20.16|17.66|20.36|17.86|20.09|17.59|0
1750187700000|2025-06-17 19:15:00|20.17|17.67|20.23|17.73|20.27|17.77|20.11|17.61|0
1750188000000|2025-06-17 19:20:00|20.24|17.74|19.91|17.41|20.24|17.74|19.88|17.38|0
1750188300000|2025-06-17 19:25:00|19.9|17.4|19.89|17.39|19.96|17.46|19.87|17.37|0
1750188600000|2025-06-17 19:30:00|19.88|17.38|20.01|17.51|20.05|17.55|19.84|17.34|0
1750188900000|2025-06-17 19:35:00|20|17.5|19.92|17.42|20|17.5|19.7|17.2|0
1750189200000|2025-06-17 19:40:00|19.93|17.43|19.87|17.37|20|17.5|19.82|17.32|0
1750189500000|2025-06-17 19:45:00|19.85|17.35|19.61|17.11|19.88|17.38|19.44|16.94|0
1750189800000|2025-06-17 19:50:00|19.55|17.05|19.62|17.12|19.7|17.2|19.43|16.93|0
1750190100000|2025-06-17 19:55:00|19.67|17.17|20.19|17.69|20.19|17.69|19.61|17.11|0
1750190400000|2025-06-17 20:00:00|20.15|17.65|20.24|17.74|20.32|17.82|19.93|17.43|0
1750190700000|2025-06-17 20:05:00|20.23|17.73|20.39|17.89|20.39|17.89|20.22|17.72|0
1750191000000|2025-06-17 20:10:00|20.37|17.87|20.47|17.97|20.51|18.01|20.33|17.83|0
1750191300000|2025-06-17 20:15:00|20.46|17.96|20.57|18.07|20.59|18.09|20.45|17.95|0
1750191600000|2025-06-17 20:20:00|20.58|18.08|20.44|17.94|20.59|18.09|20.44|17.94|0
1750191900000|2025-06-17 20:25:00|20.46|17.96|20.42|17.92|20.46|17.96|20.34|17.84|0
1750192200000|2025-06-17 20:30:00|20.43|17.93|20.36|17.86|20.43|17.93|20.34|17.84|0
1750192500000|2025-06-17 20:35:00|20.35|17.85|20.35|17.85|20.38|17.88|20.32|17.82|0
1750192800000|2025-06-17 20:40:00|20.36|17.86|20.29|17.79|20.37|17.87|20.29|17.79|0
1750193100000|2025-06-17 20:45:00|20.28|17.78|20.43|17.93|20.43|17.93|20.26|17.76|0
1750193400000|2025-06-17 20:50:00|20.44|17.94|20.41|17.91|20.44|17.94|20.38|17.88|0
1750193700000|2025-06-17 20:55:00|20.46|17.86|20.39|17.79|20.47|17.87|20.33|17.73|0
1750194000000|2025-06-17 21:00:00|20.43|17.83|20.43|17.83|20.43|17.83|20.43|17.83|0
1750194300000|2025-06-17 21:05:00|20.42|17.82|20.45|17.85|20.45|17.85|20.4|17.8|0
1750194600000|2025-06-17 21:10:00|20.44|17.84|20.47|17.87|20.48|17.88|20.44|17.84|0
1750194900000|2025-06-17 21:15:00|20.48|17.88|20.44|17.84|20.49|17.89|20.43|17.83|0
1750195200000|2025-06-17 21:20:00|20.43|17.83|20.43|17.83|20.46|17.86|20.42|17.82|0
1750195500000|2025-06-17 21:25:00|20.44|17.84|20.45|17.85|20.45|17.85|20.43|17.83|0
1750195800000|2025-06-17 21:30:00|20.43|17.83|20.5|17.9|20.5|17.9|20.39|17.79|0
1750196100000|2025-06-17 21:35:00|20.52|17.92|20.51|17.91|20.54|17.94|20.46|17.86|0
1750196400000|2025-06-17 21:40:00|20.55|17.95|20.41|17.81|20.55|17.95|20.39|17.79|0
1750196700000|2025-06-17 21:45:00|20.42|17.82|20.47|17.87|20.48|17.88|20.42|17.82|0
1750197000000|2025-06-17 21:50:00|20.46|17.86|20.45|17.85|20.47|17.87|20.44|17.84|0
1750197300000|2025-06-17 21:55:00|20.46|17.86|20.51|17.91|20.53|17.93|20.46|17.86|0
1750197600000|2025-06-17 22:00:00|20.52|17.92|20.76|18.16|20.87|18.27|20.49|17.89|0
1750197900000|2025-06-17 22:05:00|20.74|18.14|20.56|17.96|20.76|18.16|20.54|17.94|0
1750198200000|2025-06-17 22:10:00|20.57|17.97|20.64|18.04|20.68|18.08|20.57|17.97|0
1750198500000|2025-06-17 22:15:00|20.66|18.06|20.73|18.13|20.78|18.18|20.64|18.04|0
1750198800000|2025-06-17 22:20:00|20.72|18.12|20.8|18.2|20.82|18.22|20.71|18.11|0
1750199100000|2025-06-17 22:25:00|20.79|18.19|20.83|18.23|20.84|18.24|20.73|18.13|0
1750199400000|2025-06-17 22:30:00|20.82|18.22|20.81|18.21|20.95|18.35|20.79|18.19|0
1750199700000|2025-06-17 22:35:00|20.8|18.2|20.91|18.31|20.92|18.32|20.79|18.19|0
1750200000000|2025-06-17 22:40:00|20.9|18.3|20.95|18.35|21.02|18.42|20.89|18.29|0
1750200300000|2025-06-17 22:45:00|20.93|18.33|20.97|18.37|21.08|18.48|20.93|18.33|0
1750200600000|2025-06-17 22:50:00|20.96|18.36|20.97|18.37|21.01|18.41|20.94|18.34|0
1750200900000|2025-06-17 22:55:00|20.96|18.36|21.11|18.51|21.17|18.57|20.95|18.35|0
1750201200000|2025-06-17 23:00:00|21.12|18.52|21.05|18.45|21.18|18.58|21.04|18.44|0
1750201500000|2025-06-17 23:05:00|21.04|18.44|20.98|18.38|21.05|18.45|20.86|18.26|0
1750201800000|2025-06-17 23:10:00|20.99|18.39|21.09|18.49|21.12|18.52|20.98|18.38|0
1750202100000|2025-06-17 23:15:00|21.08|18.48|20.93|18.33|21.09|18.49|20.89|18.29|0
1750202400000|2025-06-17 23:20:00|20.92|18.32|20.98|18.38|21|18.4|20.91|18.31|0
1750202700000|2025-06-17 23:25:00|20.97|18.37|20.94|18.34|21|18.4|20.88|18.28|0
1750203000000|2025-06-17 23:30:00|20.93|18.33|20.92|18.32|20.94|18.34|20.87|18.27|0
1750203300000|2025-06-17 23:35:00|20.9|18.3|20.99|18.39|21.01|18.41|20.89|18.29|0
1750203600000|2025-06-17 23:40:00|20.98|18.38|20.79|18.19|21|18.4|20.75|18.15|0
1750203900000|2025-06-17 23:45:00|20.8|18.2|20.82|18.22|20.9|18.3|20.78|18.18|0
1750204200000|2025-06-17 23:50:00|20.81|18.21|20.81|18.21|20.89|18.29|20.67|18.07|0
1750204500000|2025-06-17 23:55:00|20.82|18.22|20.88|18.28|20.95|18.35|20.8|18.2|0
1750204800000|2025-06-18 00:00:00|20.87|18.27|20.72|18.12|20.87|18.27|20.61|18.01|0
1750205100000|2025-06-18 00:05:00|20.71|18.11|20.51|17.91|20.76|18.16|20.29|17.69|0
1750205400000|2025-06-18 00:10:00|20.5|17.9|20.27|17.67|20.54|17.94|20.24|17.64|0
1750205700000|2025-06-18 00:15:00|20.25|17.65|20.35|17.85|20.49|17.99|20.19|17.59|0
1750206000000|2025-06-18 00:20:00|20.32|17.82|20.21|17.71|20.33|17.83|20.17|17.67|0
1750206300000|2025-06-18 00:25:00|20.2|17.7|20.26|17.76|20.32|17.82|20.08|17.58|0
1750206600000|2025-06-18 00:30:00|20.25|17.75|20.25|17.75|20.3|17.8|20.21|17.71|0
1750206900000|2025-06-18 00:35:00|20.24|17.74|19.96|17.46|20.26|17.76|19.93|17.43|0
1750207200000|2025-06-18 00:40:00|19.97|17.47|19.95|17.45|19.98|17.48|19.86|17.36|0
1750207500000|2025-06-18 00:45:00|19.96|17.46|20.12|17.62|20.2|17.7|19.94|17.44|0
1750207800000|2025-06-18 00:50:00|20.11|17.61|20.06|17.56|20.23|17.73|20|17.5|0
1750208100000|2025-06-18 00:55:00|20.07|17.57|20.02|17.52|20.12|17.62|20|17.5|0
1750208400000|2025-06-18 01:00:00|20.01|17.51|19.67|17.17|20.03|17.53|19.63|17.13|0
1750208700000|2025-06-18 01:05:00|19.66|17.16|19.65|17.15|19.7|17.2|19.59|17.09|0
1750209000000|2025-06-18 01:10:00|19.64|17.14|19.7|17.2|19.76|17.26|19.62|17.12|0
1750209300000|2025-06-18 01:15:00|19.69|17.19|19.7|17.2|19.75|17.25|19.68|17.18|0
1750209600000|2025-06-18 01:20:00|19.71|17.21|19.75|17.25|19.75|17.25|19.66|17.16|0
1750209900000|2025-06-18 01:25:00|19.76|17.26|19.96|17.46|20|17.5|19.76|17.26|0
1750210200000|2025-06-18 01:30:00|19.95|17.45|19.91|17.41|19.96|17.46|19.87|17.37|0
1750210500000|2025-06-18 01:35:00|19.9|17.4|19.77|17.27|19.93|17.43|19.74|17.24|0
1750210800000|2025-06-18 01:40:00|19.76|17.26|19.86|17.36|19.9|17.4|19.75|17.25|0
1750211100000|2025-06-18 01:45:00|19.85|17.35|19.86|17.36|19.9|17.4|19.83|17.33|0
1750211400000|2025-06-18 01:50:00|19.85|17.35|20.03|17.53|20.04|17.54|19.84|17.34|0
1750211700000|2025-06-18 01:55:00|20.02|17.52|20.02|17.52|20.05|17.55|19.98|17.48|0
1750212000000|2025-06-18 02:00:00|20.01|17.51|20.01|17.51|20.04|17.54|19.97|17.47|0
1750212300000|2025-06-18 02:05:00|20.03|17.53|20|17.5|20.03|17.53|19.96|17.46|0
1750212600000|2025-06-18 02:10:00|20.01|17.51|20|17.5|20.03|17.53|19.98|17.48|0
1750212900000|2025-06-18 02:15:00|20.01|17.51|19.98|17.48|20.02|17.52|19.97|17.47|0
1750213200000|2025-06-18 02:20:00|19.99|17.49|19.96|17.46|20.03|17.53|19.92|17.42|0
1750213500000|2025-06-18 02:25:00|19.95|17.45|19.8|17.3|19.96|17.46|19.72|17.22|0
1750213800000|2025-06-18 02:30:00|19.81|17.31|19.82|17.32|19.83|17.33|19.73|17.23|0
1750214100000|2025-06-18 02:35:00|19.8|17.3|19.8|17.3|19.83|17.33|19.78|17.28|0
1750214400000|2025-06-18 02:40:00|19.79|17.29|19.79|17.29|19.83|17.33|19.77|17.27|0
1750214700000|2025-06-18 02:45:00|19.78|17.28|19.71|17.21|19.81|17.31|19.68|17.18|0
1750215000000|2025-06-18 02:50:00|19.69|17.19|19.72|17.22|19.74|17.24|19.68|17.18|0
1750215300000|2025-06-18 02:55:00|19.7|17.2|19.84|17.34|19.86|17.36|19.7|17.2|0
1750215600000|2025-06-18 03:00:00|19.83|17.33|19.82|17.32|19.85|17.35|19.77|17.27|0
1750215900000|2025-06-18 03:05:00|19.81|17.31|19.91|17.41|19.93|17.43|19.8|17.3|0
1750216200000|2025-06-18 03:10:00|19.92|17.42|19.89|17.39|19.97|17.47|19.89|17.39|0
1750216500000|2025-06-18 03:15:00|19.88|17.38|19.92|17.42|19.93|17.43|19.88|17.38|0
1750216800000|2025-06-18 03:20:00|19.93|17.43|19.93|17.43|20.01|17.51|19.87|17.37|0
1750217100000|2025-06-18 03:25:00|19.92|17.42|19.92|17.42|19.94|17.44|19.89|17.39|0
1750217400000|2025-06-18 03:30:00|19.91|17.41|19.93|17.43|19.94|17.44|19.89|17.39|0
1750217700000|2025-06-18 03:35:00|19.92|17.42|19.91|17.41|19.95|17.45|19.9|17.4|0
1750218000000|2025-06-18 03:40:00|19.9|17.4|19.92|17.42|19.93|17.43|19.9|17.4|0
1750218300000|2025-06-18 03:45:00|19.93|17.43|19.91|17.41|19.94|17.44|19.89|17.39|0
1750218600000|2025-06-18 03:50:00|19.9|17.4|19.91|17.41|19.95|17.45|19.89|17.39|0
1750218900000|2025-06-18 03:55:00|19.92|17.42|19.92|17.42|19.94|17.44|19.88|17.38|0
1750219200000|2025-06-18 04:00:00|19.91|17.41|19.92|17.42|19.94|17.44|19.88|17.38|0
1750219500000|2025-06-18 04:05:00|19.93|17.43|19.86|17.36|19.93|17.43|19.82|17.32|0
1750219800000|2025-06-18 04:10:00|19.87|17.37|19.84|17.34|19.88|17.38|19.83|17.33|0
1750220100000|2025-06-18 04:15:00|19.85|17.35|19.86|17.36|19.87|17.37|19.84|17.34|0
1750220400000|2025-06-18 04:20:00|19.87|17.37|20.17|17.67|20.17|17.67|19.84|17.34|0
1750220700000|2025-06-18 04:25:00|20.18|17.68|20.11|17.61|20.19|17.69|20.08|17.58|0
1750221000000|2025-06-18 04:30:00|20.09|17.59|20.03|17.53|20.13|17.63|20.02|17.52|0
1750221300000|2025-06-18 04:35:00|20.04|17.54|20.05|17.55|20.07|17.57|20.02|17.52|0
1750221600000|2025-06-18 04:40:00|20.06|17.56|19.91|17.41|20.07|17.57|19.88|17.38|0
1750221900000|2025-06-18 04:45:00|19.9|17.4|19.7|17.2|19.94|17.44|19.69|17.19|0
1750222200000|2025-06-18 04:50:00|19.71|17.21|19.76|17.26|19.78|17.28|19.69|17.19|0
1750222500000|2025-06-18 04:55:00|19.75|17.25|19.74|17.24|19.77|17.27|19.73|17.23|0
1750222800000|2025-06-18 05:00:00|19.75|17.25|19.64|17.14|19.78|17.28|19.62|17.12|0
1750223100000|2025-06-18 05:05:00|19.63|17.13|19.67|17.17|19.7|17.2|19.6|17.1|0
1750223400000|2025-06-18 05:10:00|19.66|17.16|19.64|17.14|19.68|17.18|19.62|17.12|0
1750223700000|2025-06-18 05:15:00|19.63|17.13|19.64|17.14|19.67|17.17|19.61|17.11|0
1750224000000|2025-06-18 05:20:00|19.63|17.13|19.66|17.16|19.69|17.19|19.62|17.12|0
1750224300000|2025-06-18 05:25:00|19.65|17.15|19.65|17.15|19.68|17.18|19.64|17.14|0
1750224600000|2025-06-18 05:30:00|19.66|17.16|19.65|17.15|19.68|17.18|19.61|17.11|0
1750224900000|2025-06-18 05:35:00|19.66|17.16|19.8|17.3|19.8|17.3|19.62|17.12|0
1750225200000|2025-06-18 05:40:00|19.79|17.29|19.79|17.29|19.79|17.29|19.7|17.2|0
1750225500000|2025-06-18 05:45:00|19.8|17.3|19.76|17.26|19.8|17.3|19.73|17.23|0
1750225800000|2025-06-18 05:50:00|19.77|17.27|19.75|17.25|19.78|17.28|19.73|17.23|0
1750226100000|2025-06-18 05:55:00|19.73|17.23|19.75|17.25|19.77|17.27|19.72|17.22|0
1750226400000|2025-06-18 06:00:00|19.76|17.26|19.75|17.25|19.88|17.38|19.73|17.23|0
1750226700000|2025-06-18 06:05:00|19.77|17.27|19.54|17.04|19.78|17.28|19.54|17.04|0
1750227000000|2025-06-18 06:10:00|19.55|17.05|19.47|16.97|19.58|17.08|19.42|16.92|0
1750227300000|2025-06-18 06:15:00|19.46|16.96|19.5|17|19.55|17.05|19.44|16.94|0
1750227600000|2025-06-18 06:20:00|19.51|17.01|19.46|16.96|19.54|17.04|19.46|16.96|0
1750227900000|2025-06-18 06:25:00|19.45|16.95|19.39|16.89|19.49|16.99|19.39|16.89|0
1750228200000|2025-06-18 06:30:00|19.4|16.9|19.22|16.72|19.41|16.91|19.19|16.69|0
1750228500000|2025-06-18 06:35:00|19.21|16.71|19.25|16.75|19.28|16.78|19.19|16.69|0
1750228800000|2025-06-18 06:40:00|19.26|16.76|19.32|16.82|19.35|16.85|19.24|16.74|0
1750229100000|2025-06-18 06:45:00|19.31|16.81|19.41|16.91|19.45|16.95|19.29|16.79|0
1750229400000|2025-06-18 06:50:00|19.4|16.9|19.41|16.91|19.47|16.97|19.38|16.88|0
1750229700000|2025-06-18 06:55:00|19.4|16.9|19.42|16.92|19.45|16.95|19.38|16.88|0
1750230000000|2025-06-18 07:00:00|19.43|16.93|19.44|16.94|19.46|16.96|19.36|16.86|0
1750230300000|2025-06-18 07:05:00|19.43|16.93|19.29|16.79|19.45|16.95|19.28|16.78|0
1750230600000|2025-06-18 07:10:00|19.3|16.8|19.33|16.83|19.37|16.87|19.27|16.77|0
1750230900000|2025-06-18 07:15:00|19.34|16.84|19.18|16.68|19.34|16.84|19.14|16.64|0
1750231200000|2025-06-18 07:20:00|19.17|16.67|19.15|16.65|19.23|16.73|19.14|16.64|0
1750231500000|2025-06-18 07:25:00|19.14|16.64|19.16|16.66|19.2|16.7|19.13|16.63|0
1750231800000|2025-06-18 07:30:00|19.17|16.67|19.12|16.62|19.21|16.71|19.08|16.58|0
1750232100000|2025-06-18 07:35:00|19.08|16.58|19.09|16.59|19.14|16.64|19.05|16.55|0
1750232400000|2025-06-18 07:40:00|19.1|16.6|19.13|16.63|19.15|16.65|19.08|16.58|0
1750232700000|2025-06-18 07:45:00|19.12|16.62|19.13|16.63|19.15|16.65|19.09|16.59|0
1750233000000|2025-06-18 07:50:00|19.12|16.62|19.26|16.76|19.27|16.77|19.07|16.57|0
1750233300000|2025-06-18 07:55:00|19.28|16.78|19.26|16.76|19.3|16.8|19.22|16.72|0
1750233600000|2025-06-18 08:00:00|19.28|16.78|19.2|16.7|19.32|16.82|19.19|16.69|0
1750233900000|2025-06-18 08:05:00|19.19|16.69|18.98|16.48|19.24|16.74|18.98|16.48|0
1750234200000|2025-06-18 08:10:00|18.99|16.49|19.08|16.58|19.08|16.58|18.95|16.45|0
1750234500000|2025-06-18 08:15:00|19.09|16.59|19.17|16.67|19.19|16.69|19.05|16.55|0
1750234800000|2025-06-18 08:20:00|19.18|16.68|19.41|16.91|19.48|16.98|19.17|16.67|0
1750235100000|2025-06-18 08:25:00|19.42|16.92|19.35|16.85|19.43|16.93|19.34|16.84|0
1750235400000|2025-06-18 08:30:00|19.36|16.86|19.41|16.91|19.43|16.93|19.34|16.84|0
1750235700000|2025-06-18 08:35:00|19.42|16.92|19.41|16.91|19.43|16.93|19.39|16.89|0
1750236000000|2025-06-18 08:40:00|19.42|16.92|19.15|17.15|19.44|17.2|19.14|16.92|0
1750236300000|2025-06-18 08:45:00|19.17|17.17|19.11|17.11|19.18|17.18|19.1|17.1|0
1750236600000|2025-06-18 08:50:00|19.1|17.1|19.1|17.1|19.13|17.13|19.08|17.08|0
1750236900000|2025-06-18 08:55:00|19.09|17.09|19.01|17.01|19.12|17.12|18.94|16.94|0
1750237200000|2025-06-18 09:00:00|19|17|18.71|16.71|19.02|17.02|18.71|16.71|0
1750237500000|2025-06-18 09:05:00|18.7|16.7|18.73|16.73|18.75|16.75|18.64|16.64|0
1750237800000|2025-06-18 09:10:00|18.71|16.71|18.75|16.75|18.78|16.78|18.68|16.68|0
1750238100000|2025-06-18 09:15:00|18.76|16.76|18.76|16.76|18.79|16.79|18.74|16.74|0
1750238400000|2025-06-18 09:20:00|18.77|16.77|18.81|16.81|18.83|16.83|18.75|16.75|0
1750238700000|2025-06-18 09:25:00|18.82|16.82|18.86|16.86|18.87|16.87|18.8|16.8|0
1750239000000|2025-06-18 09:30:00|18.85|16.85|18.96|16.96|18.98|16.98|18.82|16.82|0
1750239300000|2025-06-18 09:35:00|18.95|16.95|18.96|16.96|18.99|16.99|18.94|16.94|0
1750239600000|2025-06-18 09:40:00|18.97|16.97|18.96|16.96|18.98|16.98|18.94|16.94|0
1750239900000|2025-06-18 09:45:00|18.95|16.95|18.86|16.86|19.01|17.01|18.84|16.84|0
1750240200000|2025-06-18 09:50:00|18.87|16.87|18.92|16.92|18.95|16.95|18.8|16.8|0
1750240500000|2025-06-18 09:55:00|18.91|16.91|18.92|16.92|18.94|16.94|18.91|16.91|0
1750240800000|2025-06-18 10:00:00|18.93|16.93|19.08|17.08|19.1|17.1|18.89|16.89|0
1750241100000|2025-06-18 10:05:00|19.09|17.09|19.03|17.03|19.1|17.1|19.03|17.03|0
1750241400000|2025-06-18 10:10:00|19.04|17.04|19.16|17.16|19.26|17.26|19.03|17.03|0
1750241700000|2025-06-18 10:15:00|19.15|17.15|19.12|17.12|19.18|17.18|19.09|17.09|0
1750242000000|2025-06-18 10:20:00|19.13|17.13|19.41|17.41|19.58|17.58|19.1|17.1|0
1750242300000|2025-06-18 10:25:00|19.42|17.42|19.52|17.52|19.52|17.52|19.3|17.3|0
1750242600000|2025-06-18 10:30:00|19.51|17.51|19.57|17.57|19.6|17.6|19.42|17.42|0
1750242900000|2025-06-18 10:35:00|19.58|17.58|19.7|17.7|19.79|17.79|19.58|17.58|0
1750243200000|2025-06-18 10:40:00|19.69|17.69|19.5|17.5|19.73|17.73|19.48|17.48|0
1750243500000|2025-06-18 10:45:00|19.51|17.51|19.68|17.68|19.73|17.73|19.48|17.48|0
1750243800000|2025-06-18 10:50:00|19.67|17.67|20.16|18.16|20.18|18.18|19.63|17.63|0
1750244100000|2025-06-18 10:55:00|20.18|18.18|20.41|18.41|20.44|18.44|20.16|18.16|0
1750244400000|2025-06-18 11:00:00|20.42|18.42|20.34|18.34|20.44|18.44|20.31|18.31|0
1750244700000|2025-06-18 11:05:00|20.33|18.33|20.24|18.24|20.37|18.37|20.17|18.17|0
1750245000000|2025-06-18 11:10:00|20.25|18.25|20.09|18.09|20.31|18.31|20.04|18.04|0
1750245300000|2025-06-18 11:15:00|20.1|18.1|20.09|18.09|20.14|18.14|20.07|18.07|0
1750245600000|2025-06-18 11:20:00|20.1|18.1|20.04|18.04|20.13|18.13|20.04|18.04|0
1750245900000|2025-06-18 11:25:00|20.03|18.03|19.9|17.9|20.05|18.05|19.87|17.87|0
1750246200000|2025-06-18 11:30:00|19.89|17.89|19.9|17.9|19.97|17.97|19.89|17.89|0
1750246500000|2025-06-18 11:35:00|19.89|17.89|19.86|17.86|19.93|17.93|19.8|17.8|0
1750246800000|2025-06-18 11:40:00|19.85|17.85|19.58|17.58|19.89|17.89|19.58|17.58|0
1750247100000|2025-06-18 11:45:00|19.59|17.59|19.26|17.26|19.59|17.59|19.22|17.22|0
1750247400000|2025-06-18 11:50:00|19.25|17.25|19.51|17.51|19.53|17.53|19.24|17.24|0
1750247700000|2025-06-18 11:55:00|19.54|17.54|19.7|17.7|19.73|17.73|19.5|17.5|0
1750248000000|2025-06-18 12:00:00|19.71|17.71|19.84|17.84|19.85|17.85|19.68|17.68|0
1750248300000|2025-06-18 12:05:00|19.83|17.83|19.82|17.82|19.88|17.88|19.77|17.77|0
1750248600000|2025-06-18 12:10:00|19.81|17.81|19.74|17.74|19.83|17.83|19.74|17.74|0
1750248900000|2025-06-18 12:15:00|19.75|17.75|19.8|17.8|19.89|17.89|19.65|17.65|0
1750249200000|2025-06-18 12:20:00|19.81|17.81|19.75|17.75|19.89|17.89|19.74|17.74|0
1750249500000|2025-06-18 12:25:00|19.74|17.74|19.84|17.84|19.87|17.87|19.74|17.74|0
1750249800000|2025-06-18 12:30:00|19.83|17.83|19.9|17.9|19.97|17.97|18.41|16.41|0
1750250100000|2025-06-18 12:35:00|19.91|17.91|20.09|18.09|20.12|18.12|19.82|17.82|0
1750250400000|2025-06-18 12:40:00|20.08|18.08|20|18|20.13|18.13|19.98|17.98|0
1750250700000|2025-06-18 12:45:00|19.99|17.99|19.96|17.96|20.02|18.02|19.88|17.88|0
1750251000000|2025-06-18 12:50:00|19.95|17.95|19.87|17.87|19.97|17.97|19.73|17.73|0
1750251300000|2025-06-18 12:55:00|19.88|17.88|20.06|18.06|20.06|18.06|19.86|17.86|0
1750251600000|2025-06-18 13:00:00|20.03|18.03|19.96|17.96|20.12|18.12|19.93|17.93|0
1750251900000|2025-06-18 13:05:00|19.94|17.94|19.8|17.8|19.94|17.94|19.75|17.75|0
1750252200000|2025-06-18 13:10:00|19.81|17.81|19.81|17.81|19.83|17.83|19.74|17.74|0
1750252500000|2025-06-18 13:15:00|19.82|17.82|19.65|17.65|19.83|17.83|19.61|17.61|0
1750252800000|2025-06-18 13:20:00|19.66|17.66|19.81|17.21|19.82|17.66|19.43|17.21|0
1750253100000|2025-06-18 13:25:00|19.87|17.27|19.89|17.29|19.93|17.33|19.8|17.2|0
1750253400000|2025-06-18 13:30:00|19.59|17.59|19.89|17.89|19.95|17.95|19.49|17.49|0
1750253700000|2025-06-18 13:35:00|19.88|17.88|19.51|17.51|19.88|17.88|19.49|17.49|0
1750254000000|2025-06-18 13:40:00|19.5|17.5|19.53|17.53|19.7|17.7|19.47|17.47|0
1750254300000|2025-06-18 13:45:00|19.51|17.51|19.18|17.18|19.57|17.57|19.18|17.18|0
1750254600000|2025-06-18 13:50:00|19.23|17.23|18.95|16.95|19.23|17.23|18.76|16.76|0
1750254900000|2025-06-18 13:55:00|18.97|16.97|18.88|16.88|18.99|16.99|18.84|16.84|0
1750255200000|2025-06-18 14:00:00|18.86|16.86|18.66|16.66|19.11|17.11|18.6|16.6|0
1750255500000|2025-06-18 14:05:00|18.67|16.67|18.62|16.62|18.88|16.88|18.58|16.58|0
1750255800000|2025-06-18 14:10:00|18.63|16.63|18.4|16.4|18.7|16.7|18.33|16.33|0
1750256100000|2025-06-18 14:15:00|18.39|16.39|17.99|15.99|18.41|16.41|17.93|15.93|0
1750256400000|2025-06-18 14:20:00|17.98|15.98|17.68|15.68|17.98|15.98|17.64|15.64|0
1750256700000|2025-06-18 14:25:00|17.67|15.67|17.52|15.52|17.68|15.68|17.44|15.44|0
1750257000000|2025-06-18 14:30:00|17.51|15.51|17.3|15.3|17.53|15.53|17.29|15.29|0
1750257300000|2025-06-18 14:35:00|17.29|15.29|17.23|15.23|17.4|15.4|17.22|15.22|0
1750257600000|2025-06-18 14:40:00|17.22|15.22|17.37|15.37|17.48|15.48|17.22|15.22|0
1750257900000|2025-06-18 14:45:00|17.36|15.36|17.49|15.49|17.55|15.55|17.25|15.25|0
1750258200000|2025-06-18 14:50:00|17.48|15.48|17.57|15.57|17.6|15.6|17.43|15.43|0
1750258500000|2025-06-18 14:55:00|17.59|15.59|17.47|15.47|17.61|15.61|17.46|15.46|0
1750258800000|2025-06-18 15:00:00|17.45|15.45|17.57|15.57|17.63|15.63|17.45|15.45|0
1750259100000|2025-06-18 15:05:00|17.56|15.56|17.7|15.7|17.75|15.75|17.56|15.56|0
1750259400000|2025-06-18 15:10:00|17.69|15.69|17.77|15.77|17.82|15.82|17.64|15.64|0
1750259700000|2025-06-18 15:15:00|17.78|15.78|17.88|15.88|17.9|15.9|17.72|15.72|0
1750260000000|2025-06-18 15:20:00|17.89|15.89|18.06|16.06|18.06|16.06|17.86|15.86|0
1750260300000|2025-06-18 15:25:00|18.07|16.07|18.07|16.07|18.12|16.12|17.96|15.96|0
1750260600000|2025-06-18 15:30:00|18.06|16.06|18|16|18.11|16.11|17.94|15.94|0
1750260900000|2025-06-18 15:35:00|18.01|16.01|18.02|16.02|18.09|16.09|17.98|15.98|0
1750261200000|2025-06-18 15:40:00|18.03|16.03|18.1|16.1|18.19|16.19|17.96|15.96|0
1750261500000|2025-06-18 15:45:00|18.09|16.09|17.96|15.96|18.09|16.09|17.92|15.92|0
1750261800000|2025-06-18 15:50:00|17.97|15.97|17.74|15.74|17.99|15.99|17.71|15.71|0
1750262100000|2025-06-18 15:55:00|17.73|15.73|18|16|18.09|16.09|17.73|15.73|0
1750262400000|2025-06-18 16:00:00|18.01|16.01|17.85|15.85|18.15|16.15|17.85|15.85|0
1750262700000|2025-06-18 16:05:00|17.86|15.86|17.68|15.68|17.91|15.91|17.65|15.65|0
1750263000000|2025-06-18 16:10:00|17.69|15.69|17.68|15.68|17.81|15.81|17.62|15.62|0
1750263300000|2025-06-18 16:15:00|17.67|15.67|17.78|15.78|17.81|15.81|17.62|15.62|0
1750263600000|2025-06-18 16:20:00|17.79|15.79|17.75|15.75|17.8|15.8|17.7|15.7|0
1750263900000|2025-06-18 16:25:00|17.78|15.78|18.08|16.08|18.09|16.09|17.75|15.75|0
1750264200000|2025-06-18 16:30:00|18.09|16.09|17.99|15.99|18.11|16.11|17.94|15.94|0
1750264500000|2025-06-18 16:35:00|18|16|18|16|18.08|16.08|17.94|15.94|0
1750264800000|2025-06-18 16:40:00|18.02|16.02|17.93|15.93|18.05|16.05|17.92|15.92|0
1750265100000|2025-06-18 16:45:00|17.96|15.96|18.02|16.02|18.02|16.02|17.95|15.95|0
1750265400000|2025-06-18 16:50:00|18.03|16.03|18.07|16.07|18.08|16.08|17.84|15.84|0
1750265700000|2025-06-18 16:55:00|18.09|16.09|18.06|16.06|18.12|16.12|17.96|15.96|0
1750266000000|2025-06-18 17:00:00|18.07|16.07|18.1|16.1|18.13|16.13|18|16|0
1750266300000|2025-06-18 17:05:00|18.07|16.07|18.1|16.1|18.14|16.14|18.05|16.05|0
1750266600000|2025-06-18 17:10:00|18.09|16.09|18.28|16.28|18.28|16.28|18.05|16.05|0
1750266900000|2025-06-18 17:15:00|18.26|16.26|18.19|16.19|18.28|16.28|18.12|16.12|0
1750267200000|2025-06-18 17:20:00|18.2|16.2|18.44|16.44|18.49|16.49|18.14|16.14|0
1750267500000|2025-06-18 17:25:00|18.46|16.46|18.59|16.59|18.61|16.61|18.45|16.45|0
1750267800000|2025-06-18 17:30:00|18.62|16.62|18.86|16.86|19.01|17.01|18.55|16.55|0
1750268100000|2025-06-18 17:35:00|18.85|16.85|18.71|16.71|18.99|16.99|18.68|16.68|0
1750268400000|2025-06-18 17:40:00|18.72|16.72|18.38|16.38|18.77|16.77|18.36|16.36|0
1750268700000|2025-06-18 17:45:00|18.37|16.37|18.23|16.23|18.39|16.39|18.14|16.14|0
1750269000000|2025-06-18 17:50:00|18.22|16.22|18.08|16.08|18.28|16.28|18.02|16.02|0
1750269300000|2025-06-18 17:55:00|18.09|16.09|18.01|16.01|18.11|16.11|17.91|15.91|0
1750269600000|2025-06-18 18:00:00|18.03|16.03|18.35|16.35|18.36|16.36|17.45|15.45|0
1750269900000|2025-06-18 18:05:00|18.46|16.46|18.19|16.19|18.52|16.52|18.01|16.01|0
1750270200000|2025-06-18 18:10:00|18.25|16.25|18.04|16.04|18.33|16.33|17.98|15.98|0
1750270500000|2025-06-18 18:15:00|18.05|16.05|18.13|16.13|18.18|16.18|17.89|15.89|0
1750270800000|2025-06-18 18:20:00|18.14|16.14|18.14|16.14|18.32|16.32|18.1|16.1|0
1750271100000|2025-06-18 18:25:00|18.13|16.13|17.88|15.88|18.15|16.15|17.86|15.86|0
1750271400000|2025-06-18 18:30:00|17.89|15.89|17.34|15.34|18.05|16.05|17.3|15.3|0
1750271700000|2025-06-18 18:35:00|17.35|15.35|17.59|15.59|17.97|15.97|17.35|15.35|0
1750272000000|2025-06-18 18:40:00|17.58|15.58|17.16|15.16|17.63|15.63|17.07|15.07|0
1750272300000|2025-06-18 18:45:00|17.18|15.18|17.57|15.57|17.69|15.69|17.18|15.18|0
1750272600000|2025-06-18 18:50:00|17.56|15.56|18.1|16.1|18.21|16.21|17.56|15.56|0
1750272900000|2025-06-18 18:55:00|18.08|16.08|18.7|16.7|19.06|17.06|18.08|16.08|0
1750273200000|2025-06-18 19:00:00|18.65|16.65|18.15|16.15|19.03|17.03|18.12|16.12|0
1750273500000|2025-06-18 19:05:00|18.16|16.16|18.35|16.35|18.38|16.38|17.96|15.96|0
1750273800000|2025-06-18 19:10:00|18.36|16.36|17.73|15.73|18.49|16.49|17.62|15.62|0
1750274100000|2025-06-18 19:15:00|17.75|15.75|17.84|15.84|18.05|16.05|17.74|15.74|0
1750274400000|2025-06-18 19:20:00|17.85|15.85|17.55|15.55|17.86|15.86|17.39|15.39|0
1750274700000|2025-06-18 19:25:00|17.58|15.58|18.29|16.29|18.3|16.3|17.58|15.58|0
1750275000000|2025-06-18 19:30:00|18.35|16.35|17.76|15.76|18.45|16.45|17.72|15.72|0
1750275300000|2025-06-18 19:35:00|17.77|15.77|17.41|15.41|17.81|15.81|17.39|15.39|0
1750275600000|2025-06-18 19:40:00|17.4|15.4|17.24|15.24|17.59|15.59|17.24|15.24|0
1750275900000|2025-06-18 19:45:00|17.25|15.25|17.44|15.44|17.47|15.47|17.18|15.18|0
1750276200000|2025-06-18 19:50:00|17.4|15.4|17.78|15.78|17.79|15.79|17.36|15.36|0
1750276500000|2025-06-18 19:55:00|17.77|15.77|17.87|15.87|18.12|16.12|17.73|15.73|0
1750276800000|2025-06-18 20:00:00|17.96|15.96|17.74|15.74|17.96|15.96|17.59|15.59|0
1750277100000|2025-06-18 20:05:00|17.75|15.75|17.75|15.75|17.83|15.83|17.7|15.7|0
1750277400000|2025-06-18 20:10:00|17.78|15.78|17.83|15.83|17.86|15.86|17.75|15.75|0
1750277700000|2025-06-18 20:15:00|17.82|15.82|17.73|15.73|17.84|15.84|17.66|15.66|0
1750278000000|2025-06-18 20:20:00|17.74|15.74|17.83|15.83|17.9|15.9|17.72|15.72|0
1750278300000|2025-06-18 20:25:00|17.82|15.82|17.8|15.8|17.85|15.85|17.79|15.79|0
1750278600000|2025-06-18 20:30:00|17.81|15.81|17.83|15.83|17.85|15.85|17.81|15.81|0
1750278900000|2025-06-18 20:35:00|17.82|15.82|17.82|15.82|17.86|15.86|17.81|15.81|0
1750279200000|2025-06-18 20:40:00|17.83|15.83|17.83|15.83|17.85|15.85|17.8|15.8|0
1750279500000|2025-06-18 20:45:00|17.84|15.84|17.72|15.72|17.86|15.86|17.65|15.65|0
1750279800000|2025-06-18 20:50:00|17.73|15.73|17.75|15.75|17.77|15.77|17.71|15.71|0
1750280100000|2025-06-18 20:55:00|18|15.49|18.12|15.59|18.15|15.62|17.98|15.47|0
1750280400000|2025-06-18 21:00:00|18.11|15.6|18.1|15.58|18.16|15.63|18.1|15.58|0
1750280700000|2025-06-18 21:05:00|18.09|15.57|18.16|15.63|18.29|15.73|18.09|15.57|0
1750281000000|2025-06-18 21:10:00|18.17|15.64|18.96|16.36|18.96|16.36|18.16|15.62|0
1750281300000|2025-06-18 21:15:00|19.09|16.49|19.45|16.85|19.45|16.85|19.08|16.48|0
1750281600000|2025-06-18 21:20:00|19.43|16.83|19.41|16.81|19.48|16.88|19.38|16.78|0
1750281900000|2025-06-18 21:25:00|19.39|16.79|19.42|16.82|19.42|16.82|19.36|16.76|0
1750282200000|2025-06-18 21:30:00|19.41|16.81|19.37|16.77|19.46|16.86|19.37|16.77|0
1750282500000|2025-06-18 21:35:00|19.39|16.79|19.37|16.77|19.41|16.81|19.35|16.75|0
1750282800000|2025-06-18 21:40:00|19.35|16.75|19.37|16.77|19.37|16.77|19.35|16.75|0
1750283100000|2025-06-18 21:45:00|19.36|16.76|19.44|16.84|19.44|16.84|19.35|16.75|0
1750283400000|2025-06-18 21:50:00|19.4|16.8|19.4|16.8|19.41|16.81|19.39|16.79|0
1750283700000|2025-06-18 21:55:00|19.39|16.79|19.37|16.77|19.4|16.8|19.34|16.74|0
1750284000000|2025-06-18 22:00:00|19.26|16.66|19.26|16.66|19.35|16.75|19.25|16.65|0
1750284300000|2025-06-18 22:05:00|19.27|16.67|19.39|16.79|19.5|16.9|19.24|16.64|0
1750284600000|2025-06-18 22:10:00|19.4|16.8|19.48|16.88|19.52|16.92|19.38|16.78|0
1750284900000|2025-06-18 22:15:00|19.47|16.87|19.53|16.93|19.58|16.98|19.47|16.87|0
1750285200000|2025-06-18 22:20:00|19.54|16.94|19.41|16.81|19.65|17.05|19.39|16.79|0
1750285500000|2025-06-18 22:25:00|19.4|16.8|19.46|16.86|19.47|16.87|19.38|16.78|0
1750285800000|2025-06-18 22:30:00|19.44|16.84|19.55|16.95|19.6|17|19.43|16.83|0
1750286100000|2025-06-18 22:35:00|19.56|16.96|19.56|16.96|19.61|17.01|19.54|16.94|0
1750286400000|2025-06-18 22:40:00|19.54|16.94|19.59|16.99|19.65|17.05|19.53|16.93|0
1750286700000|2025-06-18 22:45:00|19.58|16.98|19.59|16.99|19.61|17.01|19.57|16.97|0
1750287000000|2025-06-18 22:50:00|19.58|16.98|19.48|16.88|19.6|17|19.48|16.88|0
1750287300000|2025-06-18 22:55:00|19.49|16.89|19.47|16.87|19.55|16.95|19.47|16.87|0
1750287600000|2025-06-18 23:00:00|19.48|16.88|18.74|16.14|19.5|16.9|18.74|16.14|0
1750287900000|2025-06-18 23:05:00|18.73|16.13|18.8|16.2|18.82|16.22|18.72|16.12|0
1750288200000|2025-06-18 23:10:00|18.84|16.24|18.85|16.25|18.88|16.28|18.8|16.2|0
1750288500000|2025-06-18 23:15:00|18.86|16.26|18.83|16.23|18.9|16.3|18.81|16.21|0
1750288800000|2025-06-18 23:20:00|18.84|16.24|18.84|16.24|18.85|16.25|18.81|16.21|0
1750289100000|2025-06-18 23:25:00|18.83|16.23|18.84|16.24|18.85|16.25|18.82|16.22|0
1750289400000|2025-06-18 23:30:00|18.9|16.3|18.89|16.29|18.9|16.3|18.84|16.24|0
1750289700000|2025-06-18 23:35:00|18.91|16.31|18.9|16.3|18.92|16.32|18.86|16.26|0
1750290000000|2025-06-18 23:40:00|18.91|16.31|18.87|16.27|18.91|16.31|18.8|16.2|0
1750290300000|2025-06-18 23:45:00|18.86|16.26|18.71|16.11|18.89|16.29|18.7|16.1|0
1750290600000|2025-06-18 23:50:00|18.7|16.1|18.75|16.15|18.78|16.18|18.67|16.07|0
1750290900000|2025-06-18 23:55:00|18.76|16.16|18.71|16.11|18.79|16.19|18.71|16.11|0
1750291200000|2025-06-19 00:00:00|18.7|16.1|18.78|16.18|18.81|16.21|18.68|16.08|0
1750291500000|2025-06-19 00:05:00|18.8|16.2|18.81|16.21|18.86|16.26|18.77|16.17|0
1750291800000|2025-06-19 00:10:00|18.82|16.22|19.08|16.48|19.13|16.53|18.81|16.21|0
1750292100000|2025-06-19 00:15:00|19.07|16.47|19.24|17.24|19.4|17.4|18.31|16.31|0
1750292400000|2025-06-19 00:20:00|19.25|17.25|19.02|17.02|19.3|17.3|18.98|16.98|0
1750292700000|2025-06-19 00:25:00|19.01|17.01|18.84|16.84|19.08|17.08|18.84|16.84|0
1750293000000|2025-06-19 00:30:00|18.85|16.85|18.88|16.88|18.91|16.91|18.8|16.8|0
1750293300000|2025-06-19 00:35:00|18.87|16.87|18.82|16.82|18.91|16.91|18.81|16.81|0
1750293600000|2025-06-19 00:40:00|18.83|16.83|18.89|16.89|18.91|16.91|18.79|16.79|0
1750293900000|2025-06-19 00:45:00|18.88|16.88|18.89|16.89|18.9|16.9|18.82|16.82|0
1750294200000|2025-06-19 00:50:00|18.88|16.88|18.85|16.85|18.95|16.95|18.85|16.85|0
1750294500000|2025-06-19 00:55:00|18.86|16.86|18.86|16.86|18.93|16.93|18.8|16.8|0
1750294800000|2025-06-19 01:00:00|18.85|16.85|19.92|17.92|19.92|17.92|18.84|16.84|0
1750295100000|2025-06-19 01:05:00|19.97|17.97|19.46|17.46|20.48|18.48|19.32|17.32|0
1750295400000|2025-06-19 01:10:00|19.48|17.48|19.23|17.23|19.48|17.48|19.15|17.15|0
1750295700000|2025-06-19 01:15:00|19.22|17.22|19.28|17.28|19.29|17.29|19.18|17.18|0
1750296000000|2025-06-19 01:20:00|19.27|17.27|19.34|17.34|19.36|17.36|19.26|17.26|0
1750296300000|2025-06-19 01:25:00|19.32|17.32|19.35|17.35|19.35|17.35|19.21|17.21|0
1750296600000|2025-06-19 01:30:00|19.36|17.36|19.29|17.29|19.36|17.36|19.12|17.12|0
1750296900000|2025-06-19 01:35:00|19.31|17.31|19.56|17.56|19.56|17.56|19.24|17.24|0
1750297200000|2025-06-19 01:40:00|19.55|17.55|19.58|17.58|19.6|17.6|19.44|17.44|0
1750297500000|2025-06-19 01:45:00|19.59|17.59|19.49|17.49|19.59|17.59|19.42|17.42|0
1750297800000|2025-06-19 01:50:00|19.5|17.5|19.53|17.53|19.57|17.57|19.49|17.49|0
1750298100000|2025-06-19 01:55:00|19.52|17.52|19.46|17.46|19.52|17.52|19.4|17.4|0
1750298400000|2025-06-19 02:00:00|19.47|17.47|19.5|17.5|19.68|17.68|19.39|17.39|0
1750298700000|2025-06-19 02:05:00|19.49|17.49|19.49|17.49|19.54|17.54|19.48|17.48|0
1750299000000|2025-06-19 02:10:00|19.45|17.45|19.45|17.45|19.48|17.48|19.4|17.4|0
1750299300000|2025-06-19 02:15:00|19.44|17.44|19.49|17.49|19.51|17.51|19.43|17.43|0
1750299600000|2025-06-19 02:20:00|19.5|17.5|19.43|17.43|19.55|17.55|19.43|17.43|0
1750299900000|2025-06-19 02:25:00|19.42|17.42|19.39|17.39|19.42|17.42|19.34|17.34|0
1750300200000|2025-06-19 02:30:00|19.38|17.38|19.33|17.33|19.39|17.39|19.31|17.31|0
1750300500000|2025-06-19 02:35:00|19.32|17.32|19.3|17.3|19.35|17.35|19.29|17.29|0
1750300800000|2025-06-19 02:40:00|19.29|17.29|19.09|17.09|19.31|17.31|18.94|16.94|0
1750301100000|2025-06-19 02:45:00|19.08|17.08|19.14|17.14|19.15|17.15|19.08|17.08|0
1750301400000|2025-06-19 02:50:00|19.15|17.15|19.19|17.19|19.32|17.32|19.14|17.14|0
1750301700000|2025-06-19 02:55:00|19.2|17.2|19.29|17.29|19.31|17.31|19.19|17.19|0
1750302000000|2025-06-19 03:00:00|19.28|17.28|19.08|17.08|19.29|17.29|19.06|17.06|0
1750302300000|2025-06-19 03:05:00|19.07|17.07|19.06|17.06|19.09|17.09|18.97|16.97|0
1750302600000|2025-06-19 03:10:00|19.05|17.05|18.82|16.82|19.07|17.07|18.81|16.81|0
1750302900000|2025-06-19 03:15:00|18.83|16.83|18.92|16.92|19.05|17.05|18.83|16.83|0
1750303200000|2025-06-19 03:20:00|18.93|16.93|18.97|16.97|18.97|16.97|18.89|16.89|0
1750303500000|2025-06-19 03:25:00|18.98|16.98|18.95|16.95|18.98|16.98|18.9|16.9|0
1750303800000|2025-06-19 03:30:00|18.94|16.94|18.96|16.96|18.98|16.98|18.92|16.92|0
1750304100000|2025-06-19 03:35:00|18.97|16.97|19.06|17.06|19.15|17.15|18.97|16.97|0
1750304400000|2025-06-19 03:40:00|19.07|17.07|19.04|17.04|19.09|17.09|19.03|17.03|0
1750304700000|2025-06-19 03:45:00|19.03|17.03|19.04|17.04|19.05|17.05|19|17|0
1750305000000|2025-06-19 03:50:00|19.05|17.05|19.05|17.05|19.14|17.14|19.04|17.04|0
1750305300000|2025-06-19 03:55:00|19.04|17.04|18.98|16.98|19.05|17.05|18.89|16.89|0
1750305600000|2025-06-19 04:00:00|18.97|16.97|18.97|16.97|18.97|16.97|18.94|16.94|0
1750305900000|2025-06-19 04:05:00|18.99|16.99|18.97|16.97|19|17|18.95|16.95|0
1750306200000|2025-06-19 04:10:00|18.96|16.96|18.93|16.93|18.99|16.99|18.93|16.93|0
1750306500000|2025-06-19 04:15:00|18.75|16.75|18.82|16.82|18.84|16.84|18.73|16.73|0
1750306800000|2025-06-19 04:20:00|18.83|16.83|18.84|16.84|18.88|16.88|18.83|16.83|0
1750307100000|2025-06-19 04:25:00|18.85|16.85|18.95|16.95|18.96|16.96|18.85|16.85|0
1750307400000|2025-06-19 04:30:00|18.96|16.96|18.93|16.93|18.96|16.96|18.92|16.92|0
1750307700000|2025-06-19 04:35:00|18.92|16.92|18.91|16.91|18.93|16.93|18.88|16.88|0
1750308000000|2025-06-19 04:40:00|18.9|16.9|18.83|16.83|18.92|16.92|18.8|16.8|0
1750308300000|2025-06-19 04:45:00|18.82|16.82|18.82|16.82|18.85|16.85|18.77|16.77|0
1750308600000|2025-06-19 04:50:00|18.83|16.83|18.82|16.82|18.88|16.88|18.82|16.82|0
1750308900000|2025-06-19 04:55:00|18.83|16.83|18.82|16.82|18.83|16.83|18.77|16.77|0
1750309200000|2025-06-19 05:00:00|18.83|16.83|18.84|16.84|18.88|16.88|18.81|16.81|0
1750309500000|2025-06-19 05:05:00|18.83|16.83|18.85|16.85|18.86|16.86|18.83|16.83|0
1750309800000|2025-06-19 05:10:00|18.87|16.87|18.91|16.91|18.97|16.97|18.87|16.87|0
1750310100000|2025-06-19 05:15:00|18.9|16.9|18.87|16.87|18.9|16.9|18.85|16.85|0
1750310400000|2025-06-19 05:20:00|18.88|16.88|18.88|16.88|18.9|16.9|18.85|16.85|0
1750310700000|2025-06-19 05:25:00|18.87|16.87|18.88|16.88|18.96|16.96|18.86|16.86|0
1750311000000|2025-06-19 05:30:00|18.89|16.89|19.03|17.03|19.06|17.06|18.85|16.85|0
1750311300000|2025-06-19 05:35:00|19.02|17.02|18.97|16.97|19.02|17.02|18.94|16.94|0
1750311600000|2025-06-19 05:40:00|18.98|16.98|18.97|16.97|19.01|17.01|18.92|16.92|0
1750311900000|2025-06-19 05:45:00|18.98|16.98|19.19|17.19|19.22|17.22|18.96|16.96|0
1750312200000|2025-06-19 05:50:00|19.2|17.2|19.14|17.14|19.2|17.2|19.09|17.09|0
1750312500000|2025-06-19 05:55:00|19.13|17.13|19.37|17.37|19.44|17.44|19.13|17.13|0
1750312800000|2025-06-19 06:00:00|19.38|17.38|19.16|17.16|19.39|17.39|19.09|17.09|0
1750313100000|2025-06-19 06:05:00|19.17|17.17|19.55|17.55|19.55|17.55|19.15|17.15|0
1750313400000|2025-06-19 06:10:00|19.54|17.54|19.45|17.45|19.56|17.56|19.44|17.44|0
1750313700000|2025-06-19 06:15:00|19.46|17.46|19.4|17.4|19.46|17.46|19.31|17.31|0
1750314000000|2025-06-19 06:20:00|19.41|17.41|19.54|17.54|19.57|17.57|19.4|17.4|0
1750314300000|2025-06-19 06:25:00|19.53|17.53|19.32|17.32|19.56|17.56|19.32|17.32|0
1750314600000|2025-06-19 06:30:00|19.33|17.33|19.49|17.49|19.54|17.54|19.28|17.28|0
1750314900000|2025-06-19 06:35:00|19.5|17.5|19.44|17.44|19.58|17.58|19.39|17.39|0
1750315200000|2025-06-19 06:40:00|19.43|17.43|19.52|17.52|19.63|17.63|19.43|17.43|0
1750315500000|2025-06-19 06:45:00|19.53|17.53|19.7|17.7|19.72|17.72|19.49|17.49|0
1750315800000|2025-06-19 06:50:00|19.69|17.69|19.54|17.54|19.75|17.75|19.54|17.54|0
1750316100000|2025-06-19 06:55:00|19.53|17.53|19.44|17.44|19.58|17.58|19.41|17.41|0
1750316400000|2025-06-19 07:00:00|19.45|17.45|19.32|17.32|19.48|17.48|19.3|17.3|0
1750316700000|2025-06-19 07:05:00|19.33|17.33|19.57|17.57|19.57|17.57|19.31|17.31|0
1750317000000|2025-06-19 07:10:00|19.56|17.56|19.63|17.63|19.65|17.65|19.39|17.39|0
1750317300000|2025-06-19 07:15:00|19.62|17.62|19.82|17.82|19.9|17.9|19.61|17.61|0
1750317600000|2025-06-19 07:20:00|19.83|17.83|20.31|18.31|20.34|18.34|19.83|17.83|0
1750317900000|2025-06-19 07:25:00|20.33|18.33|20.08|18.08|20.33|18.33|19.98|17.98|0
1750318200000|2025-06-19 07:30:00|20.07|18.07|20.48|17.88|20.53|18.22|19.93|17.83|0
1750318500000|2025-06-19 07:35:00|20.53|17.93|20.42|17.82|20.53|17.93|20.32|17.72|0
1750318800000|2025-06-19 07:40:00|20.41|17.81|20.49|17.89|20.52|17.92|20.4|17.8|0
1750319100000|2025-06-19 07:45:00|20.51|17.91|20.48|17.88|20.61|18.01|20.48|17.88|0
1750319400000|2025-06-19 07:50:00|20.49|17.89|20.49|17.89|20.52|17.92|20.43|17.83|0
1750319700000|2025-06-19 07:55:00|20.52|17.92|20.76|18.16|20.87|18.27|20.51|17.91|0
1750320000000|2025-06-19 08:00:00|20.75|18.15|20.37|17.77|20.75|18.15|20.32|17.72|0
1750320300000|2025-06-19 08:05:00|20.38|17.78|20.33|17.73|20.6|18|20.32|17.72|0
1750320600000|2025-06-19 08:10:00|20.34|17.74|20.51|17.91|20.51|17.91|20.27|17.67|0
1750320900000|2025-06-19 08:15:00|20.52|17.92|20.55|17.95|20.59|17.99|20.48|17.88|0
1750321200000|2025-06-19 08:20:00|20.56|17.96|20.45|17.85|20.56|17.96|20.42|17.82|0
1750321500000|2025-06-19 08:25:00|20.46|17.86|20.41|17.81|20.48|17.88|20.41|17.81|0
1750321800000|2025-06-19 08:30:00|20.42|17.82|20.39|17.79|20.45|17.85|20.34|17.74|0
1750322100000|2025-06-19 08:35:00|20.4|17.8|20.38|17.78|20.43|17.83|20.38|17.78|0
1750322400000|2025-06-19 08:40:00|20.37|17.77|20.4|17.8|20.51|17.91|20.34|17.74|0
1750322700000|2025-06-19 08:45:00|20.41|17.81|20.32|17.72|20.41|17.81|20.32|17.72|0
1750323000000|2025-06-19 08:50:00|20.33|17.73|20.32|17.72|20.34|17.74|20.3|17.7|0
1750323300000|2025-06-19 08:55:00|20.33|17.73|20.33|17.73|20.33|17.73|20.31|17.71|0
1750323600000|2025-06-19 09:00:00|20.32|17.72|20.2|17.6|20.33|17.73|20.19|17.59|0
1750323900000|2025-06-19 09:05:00|20.21|17.61|20.26|17.66|20.3|17.7|20.21|17.61|0
1750324200000|2025-06-19 09:10:00|20.27|17.67|20.26|17.66|20.32|17.72|20.24|17.64|0
1750324500000|2025-06-19 09:15:00|20.27|17.67|20.33|17.73|20.35|17.75|20.26|17.66|0
1750324800000|2025-06-19 09:20:00|20.32|17.72|20.13|17.53|20.34|17.74|20.13|17.53|0
1750325100000|2025-06-19 09:25:00|20.15|17.55|20.19|17.59|20.2|17.6|20.11|17.51|0
1750325400000|2025-06-19 09:30:00|20.17|17.57|20.17|17.57|20.22|17.62|20.16|17.56|0
1750325700000|2025-06-19 09:35:00|20.19|17.59|20.18|17.58|20.23|17.63|20.13|17.53|0
1750326000000|2025-06-19 09:40:00|20.19|17.59|20.15|17.55|20.2|17.6|20.14|17.54|0
1750326300000|2025-06-19 09:45:00|20.14|17.54|19.44|17.44|20.15|17.85|19.41|17.41|0
1750326600000|2025-06-19 09:50:00|19.45|17.45|19.48|17.48|19.5|17.5|19.45|17.45|0
1750326900000|2025-06-19 09:55:00|19.49|17.49|19.48|17.48|19.52|17.52|19.46|17.46|0
1750327200000|2025-06-19 10:00:00|19.49|17.49|19.46|17.46|19.52|17.52|19.4|17.4|0
1750327500000|2025-06-19 10:05:00|19.47|17.47|19.48|17.48|19.58|17.58|19.42|17.42|0
1750327800000|2025-06-19 10:10:00|19.49|17.49|19.8|17.8|19.87|17.87|19.49|17.49|0
1750328100000|2025-06-19 10:15:00|19.85|17.85|19.81|17.81|19.85|17.85|19.78|17.78|0
1750328400000|2025-06-19 10:20:00|19.8|17.8|19.91|17.31|19.91|17.8|19.56|17.3|0
1750328700000|2025-06-19 10:25:00|19.92|17.32|19.98|17.38|19.98|17.38|19.88|17.28|0
1750329000000|2025-06-19 10:30:00|19.95|17.35|19.92|17.32|19.97|17.37|19.89|17.29|0
1750329300000|2025-06-19 10:35:00|19.91|17.31|19.88|17.28|19.93|17.33|19.87|17.27|0
1750329600000|2025-06-19 10:40:00|19.89|17.29|19.87|17.27|19.89|17.29|19.84|17.24|0
1750329900000|2025-06-19 10:45:00|19.89|17.29|19.92|17.32|19.93|17.33|19.88|17.28|0
1750330200000|2025-06-19 10:50:00|19.89|17.29|19.75|17.15|19.91|17.31|19.75|17.15|0
1750330500000|2025-06-19 10:55:00|19.76|17.16|19.75|17.15|19.76|17.16|19.65|17.05|0
1750330800000|2025-06-19 11:00:00|19.73|17.13|19.85|17.25|19.88|17.28|19.73|17.13|0
1750331100000|2025-06-19 11:05:00|19.83|17.23|20|17.4|20.04|17.44|19.83|17.23|0
1750331400000|2025-06-19 11:10:00|20.01|17.41|20.22|17.62|20.22|17.62|19.99|17.39|0
1750331700000|2025-06-19 11:15:00|20.24|17.64|20.1|17.5|20.29|17.69|20.07|17.47|0
1750332000000|2025-06-19 11:20:00|20.11|17.51|20.06|17.46|20.13|17.53|20.06|17.46|0
1750332300000|2025-06-19 11:25:00|20.08|17.48|20.05|17.45|20.08|17.48|20.02|17.42|0
1750332600000|2025-06-19 11:30:00|20.06|17.46|20.08|17.48|20.09|17.49|20.01|17.41|0
1750332900000|2025-06-19 11:35:00|20.09|17.49|20.04|17.44|20.11|17.51|20.02|17.42|0
1750333200000|2025-06-19 11:40:00|20.02|17.42|20.05|17.45|20.09|17.49|20.01|17.41|0
1750333500000|2025-06-19 11:45:00|20.04|17.44|20.08|17.48|20.13|17.53|20.04|17.44|0
1750333800000|2025-06-19 11:50:00|20.07|17.47|19.96|17.36|20.1|17.5|19.94|17.34|0
1750334100000|2025-06-19 11:55:00|19.97|17.37|20.05|17.45|20.06|17.46|19.97|17.37|0
1750334400000|2025-06-19 12:00:00|20.06|17.46|20.2|17.6|20.2|17.6|20.01|17.41|0
1750334700000|2025-06-19 12:05:00|20.21|17.61|20.16|17.56|20.26|17.66|20.13|17.53|0
1750335000000|2025-06-19 12:10:00|20.14|17.54|19.89|17.29|20.14|17.54|19.89|17.29|0
1750335300000|2025-06-19 12:15:00|19.93|17.33|20.15|17.55|20.19|17.59|19.93|17.33|0
1750335600000|2025-06-19 12:20:00|20.16|17.56|20.03|17.43|20.16|17.56|20.03|17.43|0
1750335900000|2025-06-19 12:25:00|20.05|17.45|20.11|17.51|20.11|17.51|20.05|17.45|0
1750336200000|2025-06-19 12:30:00|20.1|17.5|20.23|17.63|20.23|17.63|20.04|17.44|0
1750336500000|2025-06-19 12:35:00|20.24|17.64|20.23|17.63|20.28|17.68|20.19|17.59|0
1750336800000|2025-06-19 12:40:00|20.25|17.65|20.36|17.76|20.38|17.78|20.22|17.62|0
1750337100000|2025-06-19 12:45:00|20.37|17.77|20.59|17.99|20.6|18|20.37|17.77|0
1750337400000|2025-06-19 12:50:00|20.61|18.01|20.48|17.88|20.62|18.02|20.44|17.84|0
1750337700000|2025-06-19 12:55:00|20.49|17.89|20.51|17.91|20.55|17.95|20.44|17.84|0
1750338000000|2025-06-19 13:00:00|20.5|17.9|20.55|17.95|20.56|17.96|20.44|17.84|0
1750338300000|2025-06-19 13:05:00|20.54|17.94|20.52|17.92|20.64|18.04|20.42|17.82|0
1750338600000|2025-06-19 13:10:00|20.53|17.93|20.44|17.84|20.54|17.94|20.43|17.83|0
1750338900000|2025-06-19 13:15:00|20.43|17.83|20.39|17.79|20.43|17.83|20.35|17.75|0
1750339200000|2025-06-19 13:20:00|20.36|17.76|20.29|17.69|20.4|17.8|20.27|17.67|0
1750339500000|2025-06-19 13:25:00|20.28|17.68|20.23|17.63|20.3|17.7|20.23|17.63|0
1750339800000|2025-06-19 13:30:00|20.24|17.64|20.45|17.85|20.46|17.86|20.24|17.64|0
1750340100000|2025-06-19 13:35:00|20.46|17.86|20.72|18.12|20.79|18.19|20.46|17.86|0
1750340400000|2025-06-19 13:40:00|20.71|18.11|20.79|18.19|20.81|18.21|20.71|18.11|0
1750340700000|2025-06-19 13:45:00|20.81|18.21|21.26|18.66|21.39|18.79|20.74|18.14|0
1750341000000|2025-06-19 13:50:00|21.25|18.65|21.19|18.59|21.29|18.69|21.14|18.54|0
1750341300000|2025-06-19 13:55:00|21.21|18.61|21.08|18.48|21.21|18.61|21.02|18.42|0
1750341600000|2025-06-19 14:00:00|21.1|18.5|21.01|18.41|21.2|18.6|20.97|18.37|0
1750341900000|2025-06-19 14:05:00|20.98|18.38|20.94|18.34|20.98|18.38|20.84|18.24|0
1750342200000|2025-06-19 14:10:00|20.93|18.33|20.88|18.28|20.93|18.33|20.84|18.24|0
1750342500000|2025-06-19 14:15:00|20.89|18.29|20.87|18.27|20.89|18.29|20.82|18.22|0
1750342800000|2025-06-19 14:20:00|20.88|18.28|20.85|18.25|20.94|18.34|20.81|18.21|0
1750343100000|2025-06-19 14:25:00|20.84|18.24|20.87|18.27|20.87|18.27|20.78|18.18|0
1750343400000|2025-06-19 14:30:00|20.84|18.24|21.09|18.49|21.09|18.49|20.84|18.24|0
1750343700000|2025-06-19 14:35:00|21.07|18.47|20.89|18.29|21.11|18.51|20.86|18.26|0
1750344000000|2025-06-19 14:40:00|20.9|18.3|21.1|18.5|21.13|18.53|20.84|18.24|0
1750344300000|2025-06-19 14:45:00|21.11|18.51|20.93|18.33|21.11|18.51|20.88|18.28|0
1750344600000|2025-06-19 14:50:00|20.94|18.34|20.79|18.19|20.94|18.34|20.76|18.16|0
1750344900000|2025-06-19 14:55:00|20.77|18.17|20.77|18.17|20.82|18.22|20.69|18.09|0
1750345200000|2025-06-19 15:00:00|20.75|18.15|20.71|18.11|20.75|18.15|20.67|18.07|0
1750345500000|2025-06-19 15:05:00|20.7|18.1|21.22|18.62|21.22|18.62|20.63|18.03|0
1750345800000|2025-06-19 15:10:00|21.21|18.61|21.08|18.48|21.23|18.63|20.97|18.37|0
1750346100000|2025-06-19 15:15:00|21.06|18.46|21.01|18.41|21.13|18.53|21.01|18.41|0
1750346400000|2025-06-19 15:20:00|21.04|18.44|21.29|18.69|21.33|18.73|21.04|18.44|0
1750346700000|2025-06-19 15:25:00|21.3|18.7|21.24|18.64|21.34|18.74|21.24|18.64|0
1750347000000|2025-06-19 15:30:00|21.23|18.63|21.31|18.71|21.31|18.71|21.23|18.63|0
1750378500000|2025-06-20 00:15:00|18.71|16.71|18.95|16.95|18.97|16.97|18.71|16.71|0
1750378800000|2025-06-20 00:20:00|18.94|16.94|18.86|16.86|18.99|16.99|18.83|16.83|0
1750379100000|2025-06-20 00:25:00|18.84|16.84|18.88|16.88|18.9|16.9|18.83|16.83|0
1750379400000|2025-06-20 00:30:00|18.87|16.87|18.92|16.92|18.93|16.93|18.84|16.84|0
1750379700000|2025-06-20 00:35:00|18.93|16.93|18.9|16.9|18.96|16.96|18.86|16.86|0
1750380000000|2025-06-20 00:40:00|18.87|16.87|18.96|16.96|18.98|16.98|18.87|16.87|0
1750380300000|2025-06-20 00:45:00|18.95|16.95|18.94|16.94|19.03|17.03|18.89|16.89|0
1750380600000|2025-06-20 00:50:00|18.95|16.95|19.11|17.11|19.22|17.22|18.93|16.93|0
1750380900000|2025-06-20 00:55:00|19.12|17.12|18.98|16.98|19.12|17.12|18.83|16.83|0
1750381200000|2025-06-20 01:00:00|18.97|16.97|19.07|17.07|19.08|17.08|18.94|16.94|0
1750381500000|2025-06-20 01:05:00|18.99|16.99|19.41|17.41|19.41|17.41|18.99|16.99|0
1750381800000|2025-06-20 01:10:00|19.4|17.4|19.71|17.71|19.77|17.77|19.4|17.4|0
1750382100000|2025-06-20 01:15:00|19.72|17.72|19.39|17.39|19.74|17.74|19.33|17.33|0
1750382400000|2025-06-20 01:20:00|19.37|17.37|19.43|17.43|19.47|17.47|19.34|17.34|0
1750382700000|2025-06-20 01:25:00|19.42|17.42|19.4|17.4|19.44|17.44|19.34|17.34|0
1750383000000|2025-06-20 01:30:00|19.38|17.38|19.64|17.64|19.66|17.66|19.35|17.35|0
1750383300000|2025-06-20 01:35:00|19.65|17.65|19.59|17.59|19.7|17.7|19.53|17.53|0
1750383600000|2025-06-20 01:40:00|19.58|17.58|19.49|17.49|19.6|17.6|19.44|17.44|0
1750383900000|2025-06-20 01:45:00|19.48|17.48|19.39|17.39|19.48|17.48|19.32|17.32|0
1750384200000|2025-06-20 01:50:00|19.38|17.38|19.41|17.41|19.45|17.45|19.34|17.34|0
1750384500000|2025-06-20 01:55:00|19.4|17.4|19.42|17.42|19.44|17.44|19.35|17.35|0
1750384800000|2025-06-20 02:00:00|19.41|17.41|19.41|17.41|19.46|17.46|19.37|17.37|0
1750385100000|2025-06-20 02:05:00|19.4|17.4|19.41|17.41|19.44|17.44|19.38|17.38|0
1750385400000|2025-06-20 02:10:00|19.42|17.42|19.43|17.43|19.44|17.44|19.37|17.37|0
1750385700000|2025-06-20 02:15:00|19.42|17.42|19.36|17.36|19.44|17.44|19.34|17.34|0
1750386000000|2025-06-20 02:20:00|19.37|17.37|19.3|17.3|19.39|17.39|19.3|17.3|0
1750386300000|2025-06-20 02:25:00|19.31|17.31|19.32|17.32|19.34|17.34|19.28|17.28|0
1750386600000|2025-06-20 02:30:00|19.33|17.33|18.94|16.94|19.33|17.33|18.94|16.94|0
1750386900000|2025-06-20 02:35:00|18.93|16.93|19.03|17.03|19.04|17.04|18.93|16.93|0
1750387200000|2025-06-20 02:40:00|19.02|17.02|19.03|17.03|19.05|17.05|18.98|16.98|0
1750387500000|2025-06-20 02:45:00|19.04|17.04|19.16|17.16|19.18|17.18|19.01|17.01|0
1750387800000|2025-06-20 02:50:00|19.15|17.15|19.17|17.17|19.19|17.19|19.14|17.14|0
1750388100000|2025-06-20 02:55:00|19.16|17.16|19.17|17.17|19.2|17.2|19.15|17.15|0
1750388400000|2025-06-20 03:00:00|19.18|17.18|19.18|17.18|19.23|17.23|19.15|17.15|0
1750388700000|2025-06-20 03:05:00|19.17|17.17|19.19|17.19|19.2|17.2|19.14|17.14|0
1750389000000|2025-06-20 03:10:00|19.18|17.18|19.17|17.17|19.19|17.19|19.14|17.14|0
1750389300000|2025-06-20 03:15:00|19.18|17.18|19.06|17.06|19.21|17.21|19.04|17.04|0
1750389600000|2025-06-20 03:20:00|19.07|17.07|18.98|16.98|19.07|17.07|18.94|16.94|0
1750389900000|2025-06-20 03:25:00|19|17|18.91|16.91|19.01|17.01|18.89|16.89|0
1750390200000|2025-06-20 03:30:00|18.92|16.92|18.88|16.88|18.95|16.95|18.86|16.86|0
1750390500000|2025-06-20 03:35:00|18.89|16.89|18.77|16.77|18.89|16.89|18.74|16.74|0
1750390800000|2025-06-20 03:40:00|18.76|16.76|18.77|16.77|18.8|16.8|18.75|16.75|0
1750391100000|2025-06-20 03:45:00|18.76|16.76|18.77|16.77|18.78|16.78|18.75|16.75|0
1750391400000|2025-06-20 03:50:00|18.78|16.78|18.77|16.77|18.81|16.81|18.75|16.75|0
1750391700000|2025-06-20 03:55:00|18.76|16.76|18.83|16.83|18.84|16.84|18.76|16.76|0
1750392000000|2025-06-20 04:00:00|19.74|17.74|18.87|16.87|19.75|17.75|18.81|16.81|0
1750392300000|2025-06-20 04:05:00|18.85|16.85|18.89|16.89|18.91|16.91|18.81|16.81|0
1750392600000|2025-06-20 04:10:00|18.88|16.88|18.87|16.87|18.91|16.91|18.85|16.85|0
1750392900000|2025-06-20 04:15:00|18.88|16.88|18.83|16.83|18.91|16.91|18.82|16.82|0
1750393200000|2025-06-20 04:20:00|18.82|16.82|18.8|16.8|18.84|16.84|18.78|16.78|0
1750393500000|2025-06-20 04:25:00|18.81|16.81|18.81|16.81|18.83|16.83|18.8|16.8|0
1750393800000|2025-06-20 04:30:00|18.8|16.8|18.77|16.77|18.84|16.84|18.75|16.75|0
1750394100000|2025-06-20 04:35:00|18.76|16.76|18.75|16.75|18.77|16.77|18.74|16.74|0
1750394400000|2025-06-20 04:40:00|18.76|16.76|18.77|16.77|18.78|16.78|18.75|16.75|0
1750394700000|2025-06-20 04:45:00|18.79|16.79|18.76|16.76|18.81|16.81|18.74|16.74|0
1750395000000|2025-06-20 04:50:00|18.75|16.75|18.67|16.67|18.78|16.78|18.64|16.64|0
1750395300000|2025-06-20 04:55:00|18.68|16.68|18.68|16.68|18.71|16.71|18.64|16.64|0
1750395600000|2025-06-20 05:00:00|18.69|16.69|18.63|16.63|18.69|16.69|18.6|16.6|0
1750395900000|2025-06-20 05:05:00|18.64|16.64|18.66|16.66|18.7|16.7|18.63|16.63|0
1750396200000|2025-06-20 05:10:00|18.64|16.64|18.73|16.73|18.74|16.74|18.64|16.64|0
1750396500000|2025-06-20 05:15:00|18.72|16.72|18.81|16.81|18.83|16.83|18.7|16.7|0
1750396800000|2025-06-20 05:20:00|18.82|16.82|18.8|16.8|18.86|16.86|18.79|16.79|0
1750397100000|2025-06-20 05:25:00|18.81|16.81|18.81|16.81|18.85|16.85|18.77|16.77|0
1750397400000|2025-06-20 05:30:00|18.8|16.8|18.7|16.7|18.81|16.81|18.69|16.69|0
1750397700000|2025-06-20 05:35:00|18.69|16.69|18.72|16.72|18.74|16.74|18.68|16.68|0
1750398000000|2025-06-20 05:40:00|18.73|16.73|18.7|16.7|18.73|16.73|18.65|16.65|0
1750398300000|2025-06-20 05:45:00|18.69|16.69|18.7|16.7|18.72|16.72|18.67|16.67|0
1750398600000|2025-06-20 05:50:00|18.69|16.69|18.51|16.51|18.72|16.72|18.42|16.42|0
1750398900000|2025-06-20 05:55:00|18.52|16.52|18.49|16.49|18.53|16.53|18.45|16.45|0
1750399200000|2025-06-20 06:00:00|18.47|16.47|18.4|16.4|18.48|16.48|18.36|16.36|0
1750399500000|2025-06-20 06:05:00|18.39|16.39|18.31|16.31|18.44|16.44|18.22|16.22|0
1750399800000|2025-06-20 06:10:00|18.3|16.3|18.31|16.31|18.34|16.34|18.28|16.28|0
1750400100000|2025-06-20 06:15:00|18.3|16.3|18.34|16.34|18.35|16.35|18.29|16.29|0
1750400400000|2025-06-20 06:20:00|18.33|16.33|18.25|16.25|18.34|16.34|18.22|16.22|0
1750400700000|2025-06-20 06:25:00|18.24|16.24|18.29|16.29|18.31|16.31|18.17|16.17|0
1750401000000|2025-06-20 06:30:00|18.3|16.3|18.37|16.37|18.4|16.4|18.29|16.29|0
1750401300000|2025-06-20 06:35:00|18.38|16.38|18.48|16.48|18.49|16.49|18.38|16.38|0
1750401600000|2025-06-20 06:40:00|18.47|16.47|18.47|16.47|18.54|16.54|18.44|16.44|0
1750401900000|2025-06-20 06:45:00|18.48|16.48|18.72|16.72|18.73|16.73|18.44|16.44|0
1750402200000|2025-06-20 06:50:00|18.73|16.73|18.83|16.83|18.85|16.85|18.73|16.73|0
1750402500000|2025-06-20 06:55:00|18.84|16.84|18.64|16.64|18.85|16.85|18.6|16.6|0
1750402800000|2025-06-20 07:00:00|18.66|16.66|18.87|16.87|18.92|16.92|18.57|16.57|0
1750403100000|2025-06-20 07:05:00|18.88|16.88|18.81|16.81|18.94|16.94|18.79|16.79|0
1750403400000|2025-06-20 07:10:00|18.8|16.8|18.83|16.83|18.85|16.85|18.77|16.77|0
1750403700000|2025-06-20 07:15:00|18.84|16.84|18.74|16.74|18.84|16.84|18.72|16.72|0
1750404000000|2025-06-20 07:20:00|18.75|16.75|18.5|16.5|18.77|16.77|18.48|16.48|0
1750404300000|2025-06-20 07:25:00|18.52|16.52|18.5|16.5|18.57|16.57|18.48|16.48|0
1750404600000|2025-06-20 07:30:00|18.49|16.49|18.52|16.52|18.53|16.53|18.33|16.33|0
1750404900000|2025-06-20 07:35:00|18.57|16.57|18.52|16.52|18.6|16.6|18.49|16.49|0
1750405200000|2025-06-20 07:40:00|18.53|16.53|18.55|16.55|18.61|16.61|18.5|16.5|0
1750405500000|2025-06-20 07:45:00|18.54|16.54|18.4|16.4|18.58|16.58|18.4|16.4|0
1750405800000|2025-06-20 07:50:00|18.39|16.39|18.25|16.25|18.42|16.42|18.18|16.18|0
1750406100000|2025-06-20 07:55:00|18.24|16.24|18.21|16.21|18.26|16.26|18.21|16.21|0
1750406400000|2025-06-20 08:00:00|18.2|16.2|18.06|16.06|18.67|16.67|17.94|15.94|0
1750406700000|2025-06-20 08:05:00|18.04|16.04|17.99|15.99|18.07|16.07|17.97|15.97|0
1750407000000|2025-06-20 08:10:00|17.98|15.98|17.98|15.98|18.02|16.02|17.93|15.93|0
1750407300000|2025-06-20 08:15:00|17.97|15.97|18.08|16.08|18.09|16.09|17.95|15.95|0
1750407600000|2025-06-20 08:20:00|18.07|16.07|18.05|16.05|18.11|16.11|18.04|16.04|0
1750407900000|2025-06-20 08:25:00|18.06|16.06|18.27|16.27|18.29|16.29|18.05|16.05|0
1750408200000|2025-06-20 08:30:00|18.26|16.26|18.33|16.33|18.36|16.36|18.25|16.25|0
1750408500000|2025-06-20 08:35:00|18.32|16.32|18.48|16.48|18.51|16.51|18.29|16.29|0
1750408800000|2025-06-20 08:40:00|18.49|16.49|18.51|16.51|18.55|16.55|18.49|16.49|0
1750409100000|2025-06-20 08:45:00|18.52|16.52|18.68|16.68|18.72|16.72|18.52|16.52|0
1750409400000|2025-06-20 08:50:00|18.69|16.69|18.8|16.8|18.9|16.9|18.67|16.67|0
1750409700000|2025-06-20 08:55:00|18.79|16.79|19.01|17.01|19.01|17.01|18.78|16.78|0
1750410000000|2025-06-20 09:00:00|19.02|17.02|18.91|16.91|19.02|17.02|18.88|16.88|0
1750410300000|2025-06-20 09:05:00|18.9|16.9|18.71|16.71|18.93|16.93|18.7|16.7|0
1750410600000|2025-06-20 09:10:00|18.7|16.7|18.66|16.66|18.73|16.73|18.62|16.62|0
1750410900000|2025-06-20 09:15:00|18.65|16.65|18.57|16.57|18.66|16.66|18.55|16.55|0
1750411200000|2025-06-20 09:20:00|18.55|16.55|18.58|16.58|18.6|16.6|18.54|16.54|0
1750411500000|2025-06-20 09:25:00|18.57|16.57|18.56|16.56|18.64|16.64|18.53|16.53|0
1750411800000|2025-06-20 09:30:00|18.57|16.57|18.68|16.68|18.7|16.7|18.52|16.52|0
1750412100000|2025-06-20 09:35:00|18.66|16.66|18.67|16.67|18.72|16.72|18.65|16.65|0
1750412400000|2025-06-20 09:40:00|18.65|16.65|18.61|16.61|18.7|16.7|18.6|16.6|0
1750412700000|2025-06-20 09:45:00|18.63|16.63|18.61|16.61|18.66|16.66|18.59|16.59|0
1750413000000|2025-06-20 09:50:00|18.6|16.6|18.41|16.41|18.65|16.65|18.4|16.4|0
1750413300000|2025-06-20 09:55:00|18.4|16.4|18.32|16.32|18.45|16.45|18.28|16.28|0
1750413600000|2025-06-20 10:00:00|18.33|16.33|18.26|16.26|18.33|16.33|18.25|16.25|0
1750413900000|2025-06-20 10:05:00|18.27|16.27|18.27|16.27|18.31|16.31|18.25|16.25|0
1750414200000|2025-06-20 10:10:00|18.28|16.28|18.33|16.33|18.37|16.37|18.28|16.28|0
1750414500000|2025-06-20 10:15:00|18.34|16.34|18.41|16.41|18.44|16.44|18.33|16.33|0
1750414800000|2025-06-20 10:20:00|18.4|16.4|18.42|16.42|18.45|16.45|18.4|16.4|0
1750415100000|2025-06-20 10:25:00|18.43|16.43|18.42|16.42|18.45|16.45|18.4|16.4|0
1750415400000|2025-06-20 10:30:00|18.44|16.44|18.36|16.36|18.45|16.45|18.34|16.34|0
1750415700000|2025-06-20 10:35:00|18.35|16.35|18.15|16.15|18.38|16.38|18.14|16.14|0
1750416000000|2025-06-20 10:40:00|18.16|16.16|18.18|16.18|18.19|16.19|18.14|16.14|0
1750416300000|2025-06-20 10:45:00|18.2|16.2|18.18|16.18|18.21|16.21|18.12|16.12|0
1750416600000|2025-06-20 10:50:00|18.17|16.17|18.2|16.2|18.26|16.26|18.16|16.16|0
1750416900000|2025-06-20 10:55:00|18.19|16.19|18.14|16.14|18.21|16.21|18.12|16.12|0
1750417200000|2025-06-20 11:00:00|18.15|16.15|18.05|16.05|18.17|16.17|18.04|16.04|0
1750417500000|2025-06-20 11:05:00|18.06|16.06|17.86|15.86|18.07|16.07|17.86|15.86|0
1750417800000|2025-06-20 11:10:00|17.85|15.85|17.87|15.87|17.91|15.91|17.85|15.85|0
1750418100000|2025-06-20 11:15:00|17.86|15.86|17.87|15.87|17.93|15.93|17.82|15.82|0
1750418400000|2025-06-20 11:20:00|17.85|15.85|17.87|15.87|17.92|15.92|17.81|15.81|0
1750418700000|2025-06-20 11:25:00|17.88|15.88|17.89|15.89|17.9|15.9|17.84|15.84|0
1750419000000|2025-06-20 11:30:00|17.88|15.88|17.87|15.87|17.92|15.92|17.85|15.85|0
1750419300000|2025-06-20 11:35:00|17.86|15.86|17.62|15.62|17.86|15.86|17.62|15.62|0
1750419600000|2025-06-20 11:40:00|17.6|15.6|17.34|15.34|17.65|15.65|17.29|15.29|0
1750419900000|2025-06-20 11:45:00|17.26|15.26|16.81|14.81|17.27|15.27|16.79|14.79|0
1750420200000|2025-06-20 11:50:00|16.82|14.82|16.93|14.93|17.04|15.04|16.81|14.81|0
1750420500000|2025-06-20 11:55:00|16.94|14.94|17.19|15.19|17.22|15.22|16.87|14.87|0
1750420800000|2025-06-20 12:00:00|17.18|15.18|16.97|14.97|17.19|15.19|16.97|14.97|0
1750421100000|2025-06-20 12:05:00|16.96|14.96|17.01|15.01|17.06|15.06|16.87|14.87|0
1750421400000|2025-06-20 12:10:00|17.02|15.02|16.93|14.93|17.06|15.06|16.9|14.9|0
1750421700000|2025-06-20 12:15:00|16.92|14.92|16.82|14.82|16.95|14.95|16.8|14.8|0
1750422000000|2025-06-20 12:20:00|16.83|14.83|16.98|14.98|16.98|14.98|16.79|14.79|0
1750422300000|2025-06-20 12:25:00|16.94|14.94|16.74|14.74|16.96|14.96|16.74|14.74|0
1750422600000|2025-06-20 12:30:00|16.33|14.33|16.55|14.55|16.81|14.81|16.32|14.32|0
1750422900000|2025-06-20 12:35:00|16.56|14.56|16.73|14.73|16.74|14.74|16.51|14.51|0
1750423200000|2025-06-20 12:40:00|16.72|14.72|16.76|14.76|16.79|14.79|16.68|14.68|0
1750423500000|2025-06-20 12:45:00|16.75|14.75|16.63|14.63|16.75|14.75|16.6|14.6|0
1750423800000|2025-06-20 12:50:00|16.64|14.64|16.53|14.53|16.64|14.64|16.52|14.52|0
1750424100000|2025-06-20 12:55:00|16.54|14.54|16.52|14.52|16.59|14.59|16.45|14.45|0
1750424400000|2025-06-20 13:00:00|16.51|14.51|16.53|14.53|17.19|15.19|16.48|14.48|0
1750424700000|2025-06-20 13:05:00|16.52|14.52|16.48|14.48|16.59|14.59|16.46|14.46|0
1750425000000|2025-06-20 13:10:00|16.47|14.47|16.48|14.48|16.51|14.51|16.44|14.44|0
1750425300000|2025-06-20 13:15:00|16.47|14.47|16.38|14.38|16.53|14.53|16.38|14.38|0
1750425600000|2025-06-20 13:20:00|16.39|14.39|16.49|14.19|16.49|14.41|16.3|14.17|0
1750425900000|2025-06-20 13:25:00|16.52|14.21|16.47|14.17|16.61|14.29|16.12|13.87|0
1750426200000|2025-06-20 13:30:00|16.61|14.61|16.37|14.37|16.62|14.62|16.32|14.32|0
1750426500000|2025-06-20 13:35:00|16.36|14.36|16.03|14.03|16.36|14.36|16.01|14.01|0
1750426800000|2025-06-20 13:40:00|16.01|14.01|16.05|14.05|16.14|14.14|15.88|13.88|0
1750427100000|2025-06-20 13:45:00|16.02|14.02|16.54|14.54|16.57|14.57|15.98|13.98|0
1750427400000|2025-06-20 13:50:00|16.53|14.53|16.69|14.69|16.84|14.84|16.53|14.53|0
1750427700000|2025-06-20 13:55:00|16.7|14.7|16.97|14.97|17|15|16.67|14.67|0
1750428000000|2025-06-20 14:00:00|16.99|14.99|16.98|14.98|17.11|15.11|16.82|14.82|0
1750428300000|2025-06-20 14:05:00|16.97|14.97|17.19|15.19|17.25|15.25|16.92|14.92|0
1750428600000|2025-06-20 14:10:00|17.2|15.2|17.11|15.11|17.28|15.28|17.04|15.04|0
1750428900000|2025-06-20 14:15:00|17.12|15.12|16.89|14.89|17.15|15.15|16.86|14.86|0
1750429200000|2025-06-20 14:20:00|16.9|14.9|17.51|15.51|17.52|15.52|16.78|14.78|0
1750429500000|2025-06-20 14:25:00|17.48|15.48|17.41|15.41|17.84|15.84|17.36|15.36|0
1750429800000|2025-06-20 14:30:00|17.43|15.43|17.59|15.59|17.59|15.59|17.41|15.41|0
1750430100000|2025-06-20 14:35:00|17.58|15.58|17.28|15.28|17.59|15.59|17.25|15.25|0
1750430400000|2025-06-20 14:40:00|17.3|15.3|17.77|15.77|18.04|16.04|17.2|15.2|0
1750430700000|2025-06-20 14:45:00|17.78|15.78|17.93|15.93|18.11|16.11|17.75|15.75|0
1750431000000|2025-06-20 14:50:00|17.95|15.95|18.37|16.37|18.47|16.47|17.93|15.93|0
1750431300000|2025-06-20 14:55:00|18.36|16.36|18.19|16.19|18.39|16.39|18.06|16.06|0
1750431600000|2025-06-20 15:00:00|18.23|16.23|18.83|16.83|18.83|16.83|18.23|16.23|0
1750431900000|2025-06-20 15:05:00|18.84|16.84|18.47|16.47|18.84|16.84|18.4|16.4|0
1750432200000|2025-06-20 15:10:00|18.49|16.49|18.01|16.01|18.49|16.49|17.98|15.98|0
1750432500000|2025-06-20 15:15:00|17.97|15.97|17.76|15.76|18.02|16.02|17.68|15.68|0
1750432800000|2025-06-20 15:20:00|17.75|15.75|17.85|15.85|18.01|16.01|17.75|15.75|0
1750433100000|2025-06-20 15:25:00|17.84|15.84|17.78|15.78|17.91|15.91|17.68|15.68|0
1750433400000|2025-06-20 15:30:00|17.79|15.79|17.45|15.45|17.87|15.87|17.43|15.43|0
1750433700000|2025-06-20 15:35:00|17.46|15.46|17.24|15.24|17.53|15.53|17.23|15.23|0
1750434000000|2025-06-20 15:40:00|17.25|15.25|17.18|15.18|17.31|15.31|17.14|15.14|0
1750434300000|2025-06-20 15:45:00|17.17|15.17|17.29|15.29|17.48|15.48|17.17|15.17|0
1750434600000|2025-06-20 15:50:00|17.27|15.27|17.83|15.83|17.83|15.83|17.27|15.27|0
1750434900000|2025-06-20 15:55:00|17.84|15.84|18.05|16.05|18.1|16.1|17.77|15.77|0
1750435200000|2025-06-20 16:00:00|18.06|16.06|18.18|16.18|18.25|16.25|18|16|0
1750435500000|2025-06-20 16:05:00|18.08|16.08|17.83|15.83|18.13|16.13|17.82|15.82|0
1750435800000|2025-06-20 16:10:00|17.86|15.86|18.05|16.05|18.09|16.09|17.64|15.64|0
1750436100000|2025-06-20 16:15:00|18.03|16.03|17.95|15.95|18.22|16.22|17.94|15.94|0
1750436400000|2025-06-20 16:20:00|17.94|15.94|17.94|15.94|18.11|16.11|17.93|15.93|0
1750436700000|2025-06-20 16:25:00|17.95|15.95|17.91|15.91|18.04|16.04|17.81|15.81|0
1750437000000|2025-06-20 16:30:00|17.92|15.92|17.79|15.79|17.93|15.93|17.71|15.71|0
1750437300000|2025-06-20 16:35:00|17.8|15.8|17.89|15.89|17.91|15.91|17.74|15.74|0
1750437600000|2025-06-20 16:40:00|17.9|15.9|18.05|16.05|18.18|16.18|17.88|15.88|0
1750437900000|2025-06-20 16:45:00|18.08|16.08|18.17|16.17|18.21|16.21|17.91|15.91|0
1750438200000|2025-06-20 16:50:00|18.18|16.18|18.04|16.04|18.27|16.27|18|16|0
1750438500000|2025-06-20 16:55:00|18.03|16.03|18.34|16.34|18.42|16.42|17.96|15.96|0
1750438800000|2025-06-20 17:00:00|18.35|16.35|18.44|16.44|18.45|16.45|18.15|16.15|0
1750439100000|2025-06-20 17:05:00|18.42|16.42|18.49|16.49|18.63|16.63|18.42|16.42|0
1750439400000|2025-06-20 17:10:00|18.5|16.5|18.22|16.22|18.57|16.57|18.19|16.19|0
1750439700000|2025-06-20 17:15:00|18.21|16.21|18.43|16.43|18.48|16.48|18.05|16.05|0
1750440000000|2025-06-20 17:20:00|18.44|16.44|18.63|16.63|18.69|16.69|18.41|16.41|0
1750440300000|2025-06-20 17:25:00|18.64|16.64|19.34|17.34|19.34|17.34|18.58|16.58|0
1750440600000|2025-06-20 17:30:00|19.39|17.39|19.37|17.37|19.5|17.5|19.29|17.29|0
1750440900000|2025-06-20 17:35:00|19.38|17.38|19.65|17.65|19.7|17.7|19.23|17.23|0
1750441200000|2025-06-20 17:40:00|19.66|17.66|19.36|17.36|19.68|17.68|19.18|17.18|0
1750441500000|2025-06-20 17:45:00|19.35|17.35|19.35|17.35|19.46|17.46|19.27|17.27|0
1750441800000|2025-06-20 17:50:00|19.36|17.36|19.2|17.2|19.37|17.37|19.18|17.18|0
1750442100000|2025-06-20 17:55:00|19.21|17.21|19.01|17.01|19.22|17.22|18.99|16.99|0
1750442400000|2025-06-20 18:00:00|19.03|17.03|18.82|16.82|19.09|17.09|18.8|16.8|0
1750442700000|2025-06-20 18:05:00|18.83|16.83|18.78|16.78|18.87|16.87|18.76|16.76|0
1750443000000|2025-06-20 18:10:00|18.77|16.77|18.71|16.71|18.82|16.82|18.69|16.69|0
1750443300000|2025-06-20 18:15:00|18.72|16.72|18.25|16.25|18.75|16.75|18.25|16.25|0
1750443600000|2025-06-20 18:20:00|18.23|16.23|18.3|16.3|18.4|16.4|18.23|16.23|0
1750443900000|2025-06-20 18:25:00|18.29|16.29|18.53|16.53|18.55|16.55|18.29|16.29|0
1750444200000|2025-06-20 18:30:00|18.51|16.51|18.34|16.34|18.56|16.56|18.32|16.32|0
1750444500000|2025-06-20 18:35:00|18.33|16.33|18.55|16.55|18.59|16.59|18.33|16.33|0
1750444800000|2025-06-20 18:40:00|18.54|16.54|18.68|16.68|18.75|16.75|18.52|16.52|0
1750445100000|2025-06-20 18:45:00|18.7|16.7|18.83|16.83|18.85|16.85|18.68|16.68|0
1750445400000|2025-06-20 18:50:00|18.84|16.84|18.83|16.83|18.93|16.93|18.78|16.78|0
1750445700000|2025-06-20 18:55:00|18.84|16.84|19.28|17.28|19.41|17.41|18.82|16.82|0
1750446000000|2025-06-20 19:00:00|19.32|17.32|19.22|17.22|19.38|17.38|19.04|17.04|0
1750446300000|2025-06-20 19:05:00|19.23|17.23|19.24|17.24|19.31|17.31|19.13|17.13|0
1750446600000|2025-06-20 19:10:00|19.25|17.25|19.23|17.23|19.35|17.35|19.14|17.14|0
1750446900000|2025-06-20 19:15:00|19.25|17.25|19.29|17.29|19.33|17.33|19.16|17.16|0
1750447200000|2025-06-20 19:20:00|19.3|17.3|19.2|17.2|19.33|17.33|19.14|17.14|0
1750447500000|2025-06-20 19:25:00|19.21|17.21|19.45|17.45|19.57|17.57|19.16|17.16|0
1750447800000|2025-06-20 19:30:00|19.44|17.44|19.36|17.36|19.46|17.46|19.25|17.25|0
1750448100000|2025-06-20 19:35:00|19.35|17.35|19.33|17.33|19.39|17.39|19.23|17.23|0
1750448400000|2025-06-20 19:40:00|19.34|17.34|19.27|17.27|19.41|17.41|19.22|17.22|0
1750448700000|2025-06-20 19:45:00|19.26|17.26|19.34|17.34|19.34|17.34|19.22|17.22|0
1750449000000|2025-06-20 19:50:00|19.3|17.3|19.05|17.05|19.3|17.3|18.93|16.93|0
1750449300000|2025-06-20 19:55:00|18.98|16.98|18.97|16.97|19.14|17.14|18.64|16.64|0
1750449600000|2025-06-20 20:00:00|18.94|16.94|18.59|16.59|18.95|16.95|18.26|16.26|0
1750449900000|2025-06-20 20:05:00|18.6|16.6|18.82|16.82|18.85|16.85|18.57|16.57|0
1750450200000|2025-06-20 20:10:00|18.81|16.81|18.87|16.87|19.03|17.03|18.79|16.79|0
1750637700000|2025-06-23 00:15:00|20.87|17.87|20.97|17.97|21.03|18.03|20.85|17.85|0
1750638000000|2025-06-23 00:20:00|21.02|18.02|21.07|18.07|21.09|18.09|20.97|17.97|0
1750638300000|2025-06-23 00:25:00|21.05|18.05|21.03|18.03|21.1|18.1|20.99|17.99|0
1750638600000|2025-06-23 00:30:00|21.04|18.04|21|18|21.08|18.08|21|18|0
1750638900000|2025-06-23 00:35:00|20.99|17.99|21.04|18.04|21.1|18.1|20.97|17.97|0
1750639200000|2025-06-23 00:40:00|21.03|18.03|21.03|18.03|21.1|18.1|21|18|0
1750639500000|2025-06-23 00:45:00|21.01|18.01|21.07|18.07|21.09|18.24|20.83|18.01|0
1750639800000|2025-06-23 00:50:00|21.04|18.04|21.03|18.03|21.08|18.08|20.99|17.99|0
1750640100000|2025-06-23 00:55:00|21.04|18.04|21.08|18.08|21.12|18.12|21|18|0
1750640400000|2025-06-23 01:00:00|21.06|18.06|21.08|18.08|21.14|18.14|21.01|18.01|0
1750640700000|2025-06-23 01:05:00|21.07|18.07|20.98|17.98|21.1|18.1|20.98|17.98|0
1750641000000|2025-06-23 01:10:00|20.99|17.99|20.81|17.81|21.09|18.09|20.75|17.75|0
1750641300000|2025-06-23 01:15:00|20.8|17.8|21.1|18.1|21.1|18.1|20.8|17.8|0
1750641600000|2025-06-23 01:20:00|21.11|18.11|21.06|18.06|21.11|18.11|21.02|18.02|0
1750641900000|2025-06-23 01:25:00|21.05|18.05|21.05|18.05|21.07|18.07|21.01|18.01|0
1750642200000|2025-06-23 01:30:00|21.06|18.06|21.13|18.13|21.17|18.17|21.02|18.02|0
1750642500000|2025-06-23 01:35:00|21.14|18.14|21.12|18.12|21.17|18.17|21.08|18.08|0
1750642800000|2025-06-23 01:40:00|21.14|18.14|21.15|18.15|21.17|18.17|21.12|18.12|0
1750643100000|2025-06-23 01:45:00|21.17|18.17|21.14|18.14|21.17|18.17|21.11|18.11|0
1750643400000|2025-06-23 01:50:00|21.13|18.13|21.13|18.13|21.16|18.16|21.09|18.09|0
1750643700000|2025-06-23 01:55:00|21.12|18.12|21.13|18.13|21.18|18.18|21.1|18.1|0
1750644000000|2025-06-23 02:00:00|21.15|18.15|20.93|17.93|21.16|18.16|20.86|17.86|0
1750644300000|2025-06-23 02:05:00|20.92|17.92|20.94|17.94|20.95|17.95|20.88|17.88|0
1750644600000|2025-06-23 02:10:00|20.95|17.95|20.88|17.88|20.95|17.95|20.86|17.86|0
1750644900000|2025-06-23 02:15:00|20.86|17.86|20.82|17.82|20.87|17.87|20.82|17.82|0
1750645200000|2025-06-23 02:20:00|20.81|17.81|20.89|17.89|20.89|17.89|20.81|17.81|0
1750645500000|2025-06-23 02:25:00|20.88|17.88|20.85|17.85|20.88|17.88|20.84|17.84|0
1750645800000|2025-06-23 02:30:00|20.84|17.84|20.83|17.83|20.88|17.88|20.8|17.8|0
1750646100000|2025-06-23 02:35:00|20.84|17.84|20.83|17.83|20.88|17.88|20.82|17.82|0
1750646400000|2025-06-23 02:40:00|20.82|17.82|20.81|17.81|20.84|17.84|20.76|17.76|0
1750646700000|2025-06-23 02:45:00|20.82|17.82|20.82|17.82|20.84|17.84|20.78|17.78|0
1750647000000|2025-06-23 02:50:00|20.83|17.83|20.78|17.78|20.84|17.84|20.78|17.78|0
1750647300000|2025-06-23 02:55:00|20.77|17.77|20.78|17.78|20.82|17.82|20.77|17.77|0
1750647600000|2025-06-23 03:00:00|20.8|17.8|20.79|17.79|20.82|17.82|20.76|17.76|0
1750647900000|2025-06-23 03:05:00|20.74|17.74|20.79|17.79|20.8|17.8|20.74|17.74|0
1750648200000|2025-06-23 03:10:00|20.7|17.7|20.71|17.71|20.75|17.75|20.67|17.67|0
1750648500000|2025-06-23 03:15:00|20.7|17.7|20.71|17.71|20.72|17.72|20.68|17.68|0
1750648800000|2025-06-23 03:20:00|20.7|17.7|20.73|17.73|20.73|17.73|20.68|17.68|0
1750649100000|2025-06-23 03:25:00|20.72|17.72|20.66|17.66|20.73|17.73|20.65|17.65|0
1750649400000|2025-06-23 03:30:00|20.65|17.65|20.49|17.49|20.68|17.68|20.48|17.48|0
1750649700000|2025-06-23 03:35:00|20.48|17.48|20.51|17.51|20.52|17.52|20.47|17.47|0
1750650000000|2025-06-23 03:40:00|20.5|17.5|20.44|17.44|20.5|17.5|20.42|17.42|0
1750650300000|2025-06-23 03:45:00|20.43|17.43|20.45|17.45|20.48|17.48|20.42|17.42|0
1750650600000|2025-06-23 03:50:00|20.46|17.46|20.47|17.47|20.52|17.52|20.44|17.44|0
1750650900000|2025-06-23 03:55:00|20.46|17.46|20.45|17.45|20.48|17.48|20.45|17.45|0
1750651200000|2025-06-23 04:00:00|20.44|17.44|20.45|17.45|20.48|17.48|20.43|17.43|0
1750651500000|2025-06-23 04:05:00|20.44|17.44|20.47|17.47|20.5|17.5|20.43|17.43|0
1750651800000|2025-06-23 04:10:00|20.46|17.46|20.46|17.46|20.5|17.5|20.46|17.46|0
1750652100000|2025-06-23 04:15:00|20.51|17.51|20.5|17.5|20.52|17.52|20.49|17.49|0
1750652400000|2025-06-23 04:20:00|20.49|17.49|20.46|17.46|20.49|17.49|20.41|17.41|0
1750652700000|2025-06-23 04:25:00|20.47|17.47|20.47|17.47|20.49|17.49|20.44|17.44|0
1750653000000|2025-06-23 04:30:00|20.46|17.46|20.46|17.46|20.49|17.49|20.45|17.45|0
1750653300000|2025-06-23 04:35:00|20.47|17.47|20.44|17.44|20.49|17.49|20.44|17.44|0
1750653600000|2025-06-23 04:40:00|20.48|17.48|20.5|17.5|20.51|17.51|20.43|17.43|0
1750653900000|2025-06-23 04:45:00|20.51|17.51|20.52|17.52|20.53|17.53|20.48|17.48|0
1750654200000|2025-06-23 04:50:00|20.51|17.51|20.5|17.5|20.52|17.52|20.49|17.49|0
1750654500000|2025-06-23 04:55:00|20.51|17.51|20.45|17.45|20.51|17.51|20.43|17.43|0
1750654800000|2025-06-23 05:00:00|20.42|17.42|20.44|17.44|20.46|17.46|20.39|17.39|0
1750655100000|2025-06-23 05:05:00|20.43|17.43|19.9|16.9|20.43|17.43|19.89|16.89|0
1750655400000|2025-06-23 05:10:00|19.89|16.89|19.87|16.87|19.95|16.95|19.83|16.83|0
1750655700000|2025-06-23 05:15:00|19.86|16.86|19.92|16.92|19.94|16.94|19.81|16.81|0
1750656000000|2025-06-23 05:20:00|19.93|16.93|19.98|16.98|20.01|17.01|19.9|16.9|0
1750656300000|2025-06-23 05:25:00|19.99|16.99|20.03|17.03|20.04|17.04|19.94|16.94|0
1750656600000|2025-06-23 05:30:00|20.04|17.04|20.01|17.01|20.05|17.05|19.98|16.98|0
1750656900000|2025-06-23 05:35:00|20|17|20.02|17.02|20.07|17.07|19.99|16.99|0
1750657200000|2025-06-23 05:40:00|20.03|17.03|20.01|17.01|20.04|17.04|19.98|16.98|0
1750657500000|2025-06-23 05:45:00|20.02|17.02|19.98|16.98|20.05|17.05|19.97|16.97|0
1750657800000|2025-06-23 05:50:00|19.99|16.99|19.99|16.99|20.1|17.1|19.99|16.99|0
1750658100000|2025-06-23 05:55:00|19.98|16.98|19.94|16.94|20.05|17.05|19.89|16.89|0
1750658400000|2025-06-23 06:00:00|19.96|16.96|19.74|16.74|19.96|16.96|19.64|16.64|0
1750658700000|2025-06-23 06:05:00|19.75|16.75|19.75|16.75|19.79|16.79|19.73|16.73|0
1750659000000|2025-06-23 06:10:00|19.76|16.76|19.75|16.75|19.78|16.78|19.7|16.7|0
1750659300000|2025-06-23 06:15:00|19.74|16.74|19.32|17.32|19.75|17.32|19.19|16.73|0
1750659600000|2025-06-23 06:20:00|19.31|17.31|19.35|17.35|19.37|17.37|19.26|17.26|0
1750659900000|2025-06-23 06:25:00|19.36|17.36|19.35|17.35|19.38|17.38|19.32|17.32|0
1750660200000|2025-06-23 06:30:00|19.34|17.34|19.37|17.37|19.39|17.39|19.3|17.3|0
1750660500000|2025-06-23 06:35:00|19.38|17.38|19.34|17.34|19.38|17.38|19.33|17.33|0
1750660800000|2025-06-23 06:40:00|19.35|17.35|19.36|17.36|19.37|17.37|19.32|17.32|0
1750661100000|2025-06-23 06:45:00|19.37|17.37|19.3|17.3|19.37|17.37|19.27|17.27|0
1750661400000|2025-06-23 06:50:00|19.27|17.27|19.07|17.07|19.32|17.32|19.04|17.04|0
1750661700000|2025-06-23 06:55:00|19.08|17.08|19.16|17.16|19.17|17.17|19.07|17.07|0
1750662000000|2025-06-23 07:00:00|19.15|17.15|19.15|17.15|19.2|17.2|19.09|17.09|0
1750662300000|2025-06-23 07:05:00|19.18|17.18|19.01|17.01|19.23|17.23|19.01|17.01|0
1750662600000|2025-06-23 07:10:00|19|17|18.56|16.56|19|17|18.54|16.54|0
1750662900000|2025-06-23 07:15:00|18.57|16.57|18.88|16.88|18.9|16.9|18.57|16.57|0
1750663200000|2025-06-23 07:20:00|18.9|16.9|18.84|16.84|19.08|17.08|18.78|16.78|0
1750663500000|2025-06-23 07:25:00|18.87|16.87|18.78|16.78|18.88|16.88|18.76|16.76|0
1750663800000|2025-06-23 07:30:00|18.79|16.79|18.63|16.63|18.79|16.79|18.57|16.57|0
1750664100000|2025-06-23 07:35:00|18.64|16.64|18.38|16.38|18.64|16.64|18.36|16.36|0
1750664400000|2025-06-23 07:40:00|18.36|16.36|18.4|16.4|18.41|16.41|18.26|16.26|0
1750664700000|2025-06-23 07:45:00|18.39|16.39|18.39|16.39|18.41|16.41|18.33|16.33|0
1750665000000|2025-06-23 07:50:00|18.35|16.35|18.23|16.23|18.38|16.38|18.18|16.18|0
1750665300000|2025-06-23 07:55:00|18.22|16.22|18.21|16.21|18.26|16.26|18.18|16.18|0
1750665600000|2025-06-23 08:00:00|18.2|16.2|18.22|16.22|18.32|16.32|18.17|16.17|0
1750665900000|2025-06-23 08:05:00|18.2|16.2|18.02|16.02|18.23|16.23|18|16|0
1750666200000|2025-06-23 08:10:00|18.03|16.03|17.8|15.8|18.03|16.03|17.58|15.58|0
1750666500000|2025-06-23 08:15:00|17.81|15.81|17.93|15.93|17.95|15.95|17.74|15.74|0
1750666800000|2025-06-23 08:20:00|17.92|15.92|17.88|15.88|17.92|15.92|17.81|15.81|0
1750667100000|2025-06-23 08:25:00|17.89|15.89|17.97|15.97|18.05|16.05|17.87|15.87|0
1750667400000|2025-06-23 08:30:00|17.96|15.96|17.98|15.98|18.02|16.02|17.95|15.95|0
1750667700000|2025-06-23 08:35:00|17.97|15.97|17.97|15.97|18.01|16.01|17.93|15.93|0
1750668000000|2025-06-23 08:40:00|17.98|15.98|17.97|15.97|18.05|16.05|17.93|15.93|0
1750668300000|2025-06-23 08:45:00|17.99|15.99|17.92|15.92|18.01|16.01|17.9|15.9|0
1750668600000|2025-06-23 08:50:00|17.93|15.93|17.99|15.99|18.02|16.02|17.88|15.88|0
1750668900000|2025-06-23 08:55:00|17.98|15.98|17.98|15.98|18.01|16.01|17.94|15.94|0
1750669200000|2025-06-23 09:00:00|17.99|15.99|17.97|15.97|18.02|16.02|17.93|15.93|0
1750669500000|2025-06-23 09:05:00|17.98|15.98|18.25|16.25|18.25|16.25|17.97|15.97|0
1750669800000|2025-06-23 09:10:00|18.24|16.24|18.19|16.19|18.36|16.36|18.14|16.14|0
1750670100000|2025-06-23 09:15:00|18.18|16.18|18.06|16.06|18.21|16.21|18.02|16.02|0
1750670400000|2025-06-23 09:20:00|18.05|16.05|18.13|16.13|18.13|16.13|17.94|15.94|0
1750670700000|2025-06-23 09:25:00|18.14|16.14|18.13|16.13|18.16|16.16|18.11|16.11|0
1750671000000|2025-06-23 09:30:00|18.14|16.14|18.14|16.14|18.15|16.15|18.1|16.1|0
1750671300000|2025-06-23 09:35:00|18.13|16.13|18.23|16.23|18.26|16.26|18.11|16.11|0
1750671600000|2025-06-23 09:40:00|18.22|16.22|18.23|16.23|18.24|16.24|18.21|16.21|0
1750671900000|2025-06-23 09:45:00|18.22|16.22|18.24|16.24|18.26|16.26|18.2|16.2|0
1750672200000|2025-06-23 09:50:00|18.23|16.23|18.23|16.23|18.24|16.24|18.21|16.21|0
1750672500000|2025-06-23 09:55:00|18.24|16.24|18.23|16.23|18.25|16.25|18.21|16.21|0
1750672800000|2025-06-23 10:00:00|18.22|16.22|18.42|16.42|18.5|16.5|18.2|16.2|0
1750673100000|2025-06-23 10:05:00|18.43|16.43|18.43|16.43|18.47|16.47|18.34|16.34|0
1750673400000|2025-06-23 10:10:00|18.46|16.46|18.38|16.38|18.5|16.5|18|16|0
1750673700000|2025-06-23 10:15:00|18.37|16.37|18.53|16.53|18.54|16.54|18.35|16.35|0
1750674000000|2025-06-23 10:20:00|18.54|16.54|18.62|16.62|18.64|16.64|18.51|16.51|0
1750674300000|2025-06-23 10:25:00|18.61|16.61|18.6|16.6|18.64|16.64|18.51|16.51|0
1750674600000|2025-06-23 10:30:00|18.61|16.61|18.66|16.66|18.7|16.7|18.6|16.6|0
1750674900000|2025-06-23 10:35:00|18.67|16.67|18.63|16.63|18.68|16.68|18.58|16.58|0
1750675200000|2025-06-23 10:40:00|18.6|16.6|18.74|16.74|18.77|16.77|18.6|16.6|0
1750675500000|2025-06-23 10:45:00|18.73|16.73|18.78|16.78|18.79|16.79|18.68|16.68|0
1750675800000|2025-06-23 10:50:00|18.77|16.77|18.73|16.73|18.8|16.8|18.68|16.68|0
1750676100000|2025-06-23 10:55:00|18.74|16.74|18.72|16.72|18.8|16.8|18.68|16.68|0
1750676400000|2025-06-23 11:00:00|18.71|16.71|18.79|16.79|18.8|16.8|18.68|16.68|0
1750676700000|2025-06-23 11:05:00|18.78|16.78|19.04|17.04|19.05|17.05|18.78|16.78|0
1750677000000|2025-06-23 11:10:00|19.02|17.02|19.14|17.14|19.17|17.17|18.97|16.97|0
1750677300000|2025-06-23 11:15:00|19.15|17.15|19.22|17.22|19.3|17.3|19.08|17.08|0
1750677600000|2025-06-23 11:20:00|19.25|17.25|19.34|17.34|19.37|17.37|19.2|17.2|0
1750677900000|2025-06-23 11:25:00|19.36|17.36|19.45|17.45|19.51|17.51|19.36|17.36|0
1750678200000|2025-06-23 11:30:00|19.47|17.47|19.38|17.38|19.52|17.52|19.37|17.37|0
1750678500000|2025-06-23 11:35:00|19.37|17.37|19.4|17.4|19.44|17.44|19.36|17.36|0
1750678800000|2025-06-23 11:40:00|19.44|17.44|19.6|17.6|19.64|17.64|19.39|17.39|0
1750679100000|2025-06-23 11:45:00|19.59|17.59|19.64|17.64|19.84|17.84|19.59|17.59|0
1750679400000|2025-06-23 11:50:00|19.67|17.67|19.53|17.53|19.75|17.75|19.52|17.52|0
1750679700000|2025-06-23 11:55:00|19.54|17.54|19.38|17.38|19.55|17.55|19.34|17.34|0
1750680000000|2025-06-23 12:00:00|19.35|17.35|19.22|17.22|19.39|17.39|19.17|17.17|0
1750680300000|2025-06-23 12:05:00|19.21|17.21|19.24|17.24|19.32|17.32|19.2|17.2|0
1750680600000|2025-06-23 12:10:00|19.23|17.23|18.75|16.75|19.23|17.23|18.75|16.75|0
1750680900000|2025-06-23 12:15:00|18.74|16.74|18.82|16.82|18.83|16.83|18.72|16.72|0
1750681200000|2025-06-23 12:20:00|18.83|16.83|18.82|16.82|18.88|16.88|18.79|16.79|0
1750681500000|2025-06-23 12:25:00|18.81|16.81|18.75|16.75|18.83|16.83|18.7|16.7|0
1750681800000|2025-06-23 12:30:00|18.74|16.74|18.65|16.65|18.76|16.76|18.62|16.62|0
1750682100000|2025-06-23 12:35:00|18.64|16.64|18.56|16.56|18.64|16.64|18.52|16.52|0
1750682400000|2025-06-23 12:40:00|18.55|16.55|18.48|16.48|18.61|16.61|18.44|16.44|0
1750682700000|2025-06-23 12:45:00|18.49|16.49|18.48|16.48|18.5|16.5|18.44|16.44|0
1750683000000|2025-06-23 12:50:00|18.49|16.49|18.38|16.38|18.49|16.49|18.35|16.35|0
1750683300000|2025-06-23 12:55:00|18.39|16.39|18.12|16.12|18.39|16.39|18.12|16.12|0
1750683600000|2025-06-23 13:00:00|18.13|16.13|18.17|16.17|18.18|16.18|18.08|16.08|0
1750683900000|2025-06-23 13:05:00|18.16|16.16|18.45|16.45|18.45|16.45|18.15|16.15|0
1750684200000|2025-06-23 13:10:00|18.43|16.43|18.58|16.58|18.66|16.66|18.35|16.35|0
1750684500000|2025-06-23 13:15:00|18.59|16.59|18.43|16.43|18.61|16.61|18.34|16.34|0
1750684800000|2025-06-23 13:20:00|18.44|16.44|18.61|16.01|18.61|16.44|18.25|16|0
1750685100000|2025-06-23 13:25:00|18.62|16.02|18.69|16.09|18.75|16.15|18.57|15.97|0
1750685400000|2025-06-23 13:30:00|18.64|16.64|18.81|16.81|19.03|17.03|18.59|16.59|0
1750685700000|2025-06-23 13:35:00|18.83|16.83|18.13|16.13|18.88|16.88|18.13|16.13|0
1750686000000|2025-06-23 13:40:00|18.14|16.14|17.77|15.77|18.17|16.17|17.76|15.76|0
1750686300000|2025-06-23 13:45:00|17.78|15.78|17.39|15.39|17.83|15.83|17.34|15.34|0
1750686600000|2025-06-23 13:50:00|17.4|15.4|17.3|15.3|17.58|15.58|17.27|15.27|0
1750686900000|2025-06-23 13:55:00|17.31|15.31|17.24|15.24|17.42|15.42|17.22|15.22|0
1750687200000|2025-06-23 14:00:00|17.2|15.2|16.81|14.81|17.2|15.2|16.8|14.8|0
1750687500000|2025-06-23 14:05:00|16.79|14.79|16.9|14.9|16.95|14.95|16.64|14.64|0
1750687800000|2025-06-23 14:10:00|16.89|14.89|16.9|14.9|17.15|15.15|16.88|14.88|0
1750688100000|2025-06-23 14:15:00|16.94|14.94|16.67|14.67|17.01|15.01|16.54|14.54|0
1750688400000|2025-06-23 14:20:00|16.65|14.65|16.65|14.65|16.71|14.71|16.56|14.56|0
1750688700000|2025-06-23 14:25:00|16.64|14.64|16.81|14.81|16.86|14.86|16.61|14.61|0
1750689000000|2025-06-23 14:30:00|16.8|14.8|16.72|14.72|16.92|14.92|16.7|14.7|0
1750689300000|2025-06-23 14:35:00|16.73|14.73|16.96|14.96|16.98|14.98|16.71|14.71|0
1750689600000|2025-06-23 14:40:00|16.95|14.95|17.01|15.01|17.05|15.05|16.91|14.91|0
1750689900000|2025-06-23 14:45:00|17.03|15.03|17.14|15.14|17.14|15.14|16.83|14.83|0
1750690200000|2025-06-23 14:50:00|17.13|15.13|17.29|15.29|17.34|15.34|17.09|15.09|0
1750690500000|2025-06-23 14:55:00|17.28|15.28|17.63|15.63|17.64|15.64|17.22|15.22|0
1750690800000|2025-06-23 15:00:00|17.61|15.61|17.22|15.22|17.65|15.65|17.2|15.2|0
1750691100000|2025-06-23 15:05:00|17.21|15.21|17.25|15.25|17.26|15.26|17.09|15.09|0
1750691400000|2025-06-23 15:10:00|17.23|15.23|17.14|15.14|17.24|15.24|17.11|15.11|0
1750691700000|2025-06-23 15:15:00|17.13|15.13|17.04|15.04|17.16|15.16|17.03|15.03|0
1750692000000|2025-06-23 15:20:00|17.03|15.03|17.26|15.26|17.3|15.3|17.03|15.03|0
1750692300000|2025-06-23 15:25:00|17.25|15.25|17.49|15.49|17.52|15.52|17.22|15.22|0
1750692600000|2025-06-23 15:30:00|17.47|15.47|17.5|15.5|17.68|15.68|17.4|15.4|0
1750692900000|2025-06-23 15:35:00|17.54|15.54|17.58|15.58|17.65|15.65|17.44|15.44|0
1750693200000|2025-06-23 15:40:00|17.59|15.59|17.75|15.75|17.86|15.86|17.5|15.5|0
1750693500000|2025-06-23 15:45:00|17.76|15.76|17.73|15.73|17.85|15.85|17.69|15.69|0
1750693800000|2025-06-23 15:50:00|17.74|15.74|17.85|15.85|17.87|15.87|17.6|15.6|0
1750694100000|2025-06-23 15:55:00|17.86|15.86|17.84|15.84|17.92|15.92|17.67|15.67|0
1750694400000|2025-06-23 16:00:00|17.85|15.85|17.84|15.84|18.09|16.09|17.82|15.82|0
1750694700000|2025-06-23 16:05:00|17.85|15.85|18.06|16.06|18.06|16.06|17.85|15.85|0
1750695000000|2025-06-23 16:10:00|18.05|16.05|17.98|15.98|18.09|16.09|17.89|15.89|0
1750695300000|2025-06-23 16:15:00|17.94|15.94|18.03|16.03|18.12|16.12|17.92|15.92|0
1750695600000|2025-06-23 16:20:00|18.04|16.04|18.39|16.39|18.45|16.45|18.01|16.01|0
1750695900000|2025-06-23 16:25:00|18.4|16.4|18.84|16.84|18.95|16.95|18.39|16.39|0
1750696200000|2025-06-23 16:30:00|18.86|16.86|19.57|17.57|19.58|17.58|18.85|16.85|0
1750696500000|2025-06-23 16:35:00|19.59|17.59|19.45|17.05|20.34|17.94|19.42|17.02|0
1750696800000|2025-06-23 16:40:00|19.43|17.03|18.4|16|19.68|17.28|18.26|15.86|0
1750697100000|2025-06-23 16:45:00|18.39|15.99|18.6|16.2|18.89|16.49|18.04|15.64|0
1750697400000|2025-06-23 16:50:00|18.59|16.19|18.75|16.35|19.03|16.63|18.58|16.18|0
1750697700000|2025-06-23 16:55:00|18.82|16.42|19.21|16.81|19.23|16.83|18.81|16.41|0
1750698000000|2025-06-23 17:00:00|19.22|16.82|18.25|16.25|19.43|17.1|18.21|16.21|0
1750698300000|2025-06-23 17:05:00|18.23|16.23|18.01|16.01|18.49|16.49|17.94|15.94|0
1750698600000|2025-06-23 17:10:00|17.99|15.99|17.76|15.76|18|16|17.6|15.6|0
1750698900000|2025-06-23 17:15:00|17.68|15.68|17.34|15.34|17.74|15.74|17.34|15.34|0
1750699200000|2025-06-23 17:20:00|17.32|15.32|17.06|15.06|17.43|15.43|17.03|15.03|0
1750699500000|2025-06-23 17:25:00|17.03|15.03|16.72|14.72|17.16|15.16|14.94|12.94|0
1750699800000|2025-06-23 17:30:00|16.66|14.66|16.67|14.67|16.7|14.7|16.49|14.49|0
1750700100000|2025-06-23 17:35:00|16.66|14.66|16.53|14.53|16.69|14.69|16.43|14.43|0
1750700400000|2025-06-23 17:40:00|16.5|14.5|16.54|14.54|16.76|14.76|16.48|14.48|0
1750700700000|2025-06-23 17:45:00|16.51|14.51|16.63|14.63|16.65|14.65|16.42|14.42|0
1750701000000|2025-06-23 17:50:00|16.6|14.6|16.81|14.81|16.83|14.83|16.58|14.58|0
1750701300000|2025-06-23 17:55:00|16.8|14.8|16.7|14.7|16.85|14.85|16.65|14.65|0
1750701600000|2025-06-23 18:00:00|16.68|14.68|16.62|14.62|16.82|14.82|16.56|14.56|0
1750701900000|2025-06-23 18:05:00|16.6|14.6|16.6|14.6|16.65|14.65|16.48|14.48|0
1750702200000|2025-06-23 18:10:00|16.59|14.59|16.52|14.52|16.6|14.6|16.46|14.46|0
1750702500000|2025-06-23 18:15:00|16.53|14.53|16.66|14.66|16.77|14.77|16.52|14.52|0
1750702800000|2025-06-23 18:20:00|16.68|14.68|16.8|14.8|16.81|14.81|16.62|14.62|0
1750703100000|2025-06-23 18:25:00|16.81|14.81|16.85|14.85|16.86|14.86|16.75|14.75|0
1750703400000|2025-06-23 18:30:00|16.84|14.84|16.94|14.94|17.06|15.06|16.79|14.79|0
1750703700000|2025-06-23 18:35:00|16.95|14.95|17.09|15.09|17.1|15.1|16.93|14.93|0
1750704000000|2025-06-23 18:40:00|17.11|15.11|17.12|15.12|17.21|15.21|16.99|14.99|0
1750704300000|2025-06-23 18:45:00|17.13|15.13|17.15|15.15|17.25|15.25|17.11|15.11|0
1750704600000|2025-06-23 18:50:00|17.14|15.14|17.21|15.21|17.33|15.33|17.14|15.14|0
1750704900000|2025-06-23 18:55:00|17.22|15.22|17.21|15.21|17.33|15.33|17.16|15.16|0
1750705200000|2025-06-23 19:00:00|17.22|15.22|16.89|14.89|17.24|15.24|16.78|14.78|0
1750705500000|2025-06-23 19:05:00|16.9|14.9|17.01|15.01|17.04|15.04|16.87|14.87|0
1750705800000|2025-06-23 19:10:00|17|15|17.05|15.05|17.05|15.05|16.91|14.91|0
1750706100000|2025-06-23 19:15:00|17.03|15.03|17.14|15.14|17.17|15.17|16.97|14.97|0
1750706400000|2025-06-23 19:20:00|17.15|15.15|16.93|14.93|17.19|15.19|16.92|14.92|0
1750706700000|2025-06-23 19:25:00|16.95|14.95|16.93|14.93|17.04|15.04|16.85|14.85|0
1750707000000|2025-06-23 19:30:00|16.94|14.94|16.96|14.96|17.01|15.01|16.89|14.89|0
1750707300000|2025-06-23 19:35:00|16.95|14.95|16.99|14.99|17|15|16.89|14.89|0
1750707600000|2025-06-23 19:40:00|16.98|14.98|16.94|14.94|17.04|15.04|16.85|14.85|0
1750707900000|2025-06-23 19:45:00|16.95|14.95|16.93|14.93|17.01|15.01|16.88|14.88|0
1750708200000|2025-06-23 19:50:00|16.9|14.9|16.61|14.61|16.94|14.94|16.53|14.53|0
1750708500000|2025-06-23 19:55:00|16.62|14.62|16.59|14.59|16.72|14.72|16.45|14.45|0
1750708800000|2025-06-23 20:00:00|16.6|14.6|16.7|14.7|16.75|14.75|16.58|14.58|0
1750709100000|2025-06-23 20:05:00|16.68|14.68|16.59|14.59|16.72|14.72|16.58|14.58|0
1750709400000|2025-06-23 20:10:00|16.6|14.6|16.59|14.59|16.63|14.63|16.56|14.56|0
1750709700000|2025-06-23 20:15:00|16.6|14.6|16.55|14.55|16.6|14.6|16.53|14.53|0
1750710000000|2025-06-23 20:20:00|16.56|14.56|16.6|14.6|16.6|14.6|16.54|14.54|0
1750710300000|2025-06-23 20:25:00|16.59|14.59|16.59|14.59|16.61|14.61|16.57|14.57|0
1750710600000|2025-06-23 20:30:00|16.6|14.6|16.59|14.59|16.62|14.62|16.56|14.56|0
1750710900000|2025-06-23 20:35:00|16.61|14.61|16.55|14.55|16.61|14.61|16.52|14.52|0
1750711200000|2025-06-23 20:40:00|16.54|14.54|16.5|14.5|16.55|14.55|16.48|14.48|0
1750711500000|2025-06-23 20:45:00|16.51|14.51|16.52|14.52|16.52|14.52|16.48|14.48|0
1750711800000|2025-06-23 20:50:00|16.53|14.53|16.51|14.51|16.53|14.53|16.47|14.47|0
1750712100000|2025-06-23 20:55:00|16.67|14.34|16.66|14.33|16.7|14.37|16.64|14.32|0
1750712400000|2025-06-23 21:00:00|16.68|14.35|16.67|14.35|16.68|14.36|16.66|14.33|0
1750712700000|2025-06-23 21:05:00|16.66|14.34|16.66|14.34|16.68|14.36|16.66|14.34|0
1750713000000|2025-06-23 21:10:00|16.67|14.35|16.68|14.35|16.68|14.35|16.66|14.35|0
1750713300000|2025-06-23 21:15:00||14.36||14.36||14.36||14.35|0
1750713600000|2025-06-23 21:20:00|16.67|14.35|16.67|14.34|16.67|14.35|16.67|14.34|0
1750713900000|2025-06-23 21:25:00|16.68|14.35|16.66|14.34|16.69|14.36|16.66|14.33|0
1750714200000|2025-06-23 21:30:00|16.67|14.33|16.65|14.32|16.67|14.34|16.65|14.32|0
1750714500000|2025-06-23 21:35:00|16.66|14.33|16.64|14.32|16.67|14.34|16.64|14.32|0
1750714800000|2025-06-23 21:40:00|16.65|14.33|16.65|14.33|16.66|14.34|16.65|14.33|0
1750715100000|2025-06-23 21:45:00|16.66|14.32|16.65|14.32|16.67|14.34|16.64|14.32|0
1750715400000|2025-06-23 21:50:00|16.64|14.33|16.64|14.32|16.65|14.33|16.64|14.32|0
1750715700000|2025-06-23 21:55:00|16.65|14.31|16.64|14.32|16.66|14.34|16.64|14.31|0
1750716000000|2025-06-23 22:00:00|16.67|14.34|16.18|13.92|16.71|14.38|16.04|13.8|0
1750716300000|2025-06-23 22:05:00|16.17|13.91|15.95|13.73|16.3|14.02|15.95|13.73|0
1750716600000|2025-06-23 22:10:00|15.96|13.74|15.92|13.7|16.15|13.89|15.91|13.69|0
1750716900000|2025-06-23 22:15:00|15.9|13.68|15.9|13.68|15.93|13.71|15.85|13.64|0
1750717200000|2025-06-23 22:20:00|15.91|13.69|15.65|13.47|15.94|13.71|15.64|13.46|0
1750717500000|2025-06-23 22:25:00|15.66|13.48|15.79|13.58|15.79|13.59|15.62|13.44|0
1750717800000|2025-06-23 22:30:00|15.78|13.59|15.78|13.58|15.82|13.61|15.71|13.51|0
1750718100000|2025-06-23 22:35:00|15.77|13.57|15.86|13.65|15.89|13.68|15.72|13.53|0
1750718400000|2025-06-23 22:40:00|15.85|13.63|15.91|13.69|15.94|13.72|15.82|13.61|0
1750718700000|2025-06-23 22:45:00|15.92|13.7|15.99|13.76|15.99|13.76|15.91|13.69|0
1750719000000|2025-06-23 22:50:00|16.01|13.77|15.45|13.29|16.03|13.79|15.42|13.27|0
1750719300000|2025-06-23 22:55:00|15.44|13.3|15.27|13.14|15.46|13.3|15.27|13.14|0
1750719600000|2025-06-23 23:00:00|15.28|13.15|15.21|13.09|15.29|13.16|15.08|12.98|0
1750719900000|2025-06-23 23:05:00|15.22|13.1|15.18|13.06|15.29|13.16|15.13|13.02|0
1750720200000|2025-06-23 23:10:00|15.17|13.05|15.11|13|15.18|13.06|15.1|12.99|0
1750720500000|2025-06-23 23:15:00|15.1|12.99|15.01|12.92|15.12|13.01|14.93|12.85|0
1750720800000|2025-06-23 23:20:00|15|12.91|14.93|12.85|15|12.91|14.89|12.81|0
1750721100000|2025-06-23 23:25:00|14.94|12.84|15|12.91|15.02|12.92|14.94|12.84|0
1750721400000|2025-06-23 23:30:00|15.02|12.92|15.12|13.01|15.12|13.01|15.01|12.91|0
1750721700000|2025-06-23 23:35:00|15.11|13|14.98|12.89|15.12|13.01|14.9|12.82|0
1750722000000|2025-06-23 23:40:00|14.97|12.88|14.94|12.86|15.02|12.92|14.93|12.85|0
1750722300000|2025-06-23 23:45:00|14.93|12.85|14.94|12.86|14.99|12.9|14.93|12.84|0
1750722600000|2025-06-23 23:50:00|14.95|12.87|14.99|12.9|14.99|12.9|14.93|12.85|0
1750722900000|2025-06-23 23:55:00|15|12.91|15.01|12.92|15.04|12.94|14.93|12.84|0
1750723200000|2025-06-24 00:00:00|15.02|12.91|15.08|12.97|15.09|12.98|14.96|12.87|0
1750723500000|2025-06-24 00:05:00|15.07|12.96|14.97|12.88|15.07|12.97|14.95|12.86|0
1750723800000|2025-06-24 00:10:00|14.96|12.87|15.09|12.98|15.12|13.01|14.96|12.87|0
1750724100000|2025-06-24 00:15:00|15.08|12.97|15.02|13.02|15.45|13.45|15.02|12.93|0
1750724400000|2025-06-24 00:20:00|15|13|14.96|12.96|15.02|13.02|14.93|12.93|0
1750724700000|2025-06-24 00:25:00|14.95|12.95|14.96|12.96|14.99|12.99|14.93|12.93|0
1750725000000|2025-06-24 00:30:00|14.97|12.97|14.96|12.96|14.98|12.98|14.92|12.92|0
1750725300000|2025-06-24 00:35:00|14.97|12.97|14.97|12.97|15|13|14.93|12.93|0
1750725600000|2025-06-24 00:40:00|14.98|12.98|14.99|12.99|15.04|13.04|14.92|12.92|0
1750725900000|2025-06-24 00:45:00|15.01|13.01|14.96|12.96|15.17|13.17|14.83|12.83|0
1750726200000|2025-06-24 00:50:00|15|13|14.85|12.85|15.06|13.06|14.79|12.79|0
1750726500000|2025-06-24 00:55:00|14.86|12.86|14.9|12.9|14.93|12.93|14.8|12.8|0
1750726800000|2025-06-24 01:00:00|14.91|12.91|15.02|13.02|15.05|13.05|14.88|12.88|0
1750727100000|2025-06-24 01:05:00|15.01|13.01|14.88|12.88|15.01|13.01|14.88|12.88|0
1750727400000|2025-06-24 01:10:00|14.87|12.87|14.71|12.71|14.92|12.92|14.69|12.69|0
1750727700000|2025-06-24 01:15:00|14.72|12.72|14.77|12.77|14.78|12.78|14.66|12.66|0
1750728000000|2025-06-24 01:20:00|14.76|12.76|14.77|12.77|14.78|12.78|14.74|12.74|0
1750728300000|2025-06-24 01:25:00|14.76|12.76|14.76|12.76|14.78|12.78|14.74|12.74|0
1750728600000|2025-06-24 01:30:00|14.77|12.77|14.75|12.75|14.8|12.8|14.74|12.74|0
1750728900000|2025-06-24 01:35:00|14.76|12.76|14.77|12.77|14.79|12.79|14.73|12.73|0
1750729200000|2025-06-24 01:40:00|14.76|12.76|14.74|12.74|14.78|12.78|14.73|12.73|0
1750729500000|2025-06-24 01:45:00|14.75|12.75|14.56|12.56|14.82|12.82|14.53|12.53|0
1750729800000|2025-06-24 01:50:00|14.55|12.55|14.57|12.57|14.58|12.58|14.54|12.54|0
1750730100000|2025-06-24 01:55:00|14.58|12.58|14.55|12.55|14.58|12.58|14.54|12.54|0
1750730400000|2025-06-24 02:00:00|14.56|12.56|14.67|12.67|14.72|12.72|14.55|12.55|0
1750730700000|2025-06-24 02:05:00|14.69|12.69|14.97|12.97|15|13|14.67|12.67|0
1750731000000|2025-06-24 02:10:00|14.98|12.98|14.82|12.82|14.98|12.98|14.78|12.78|0
1750731300000|2025-06-24 02:15:00|14.81|12.81|14.95|12.95|15.02|13.02|14.79|12.79|0
1750731600000|2025-06-24 02:20:00|14.97|12.97|14.88|12.88|14.98|12.98|14.88|12.88|0
1750731900000|2025-06-24 02:25:00|14.78|12.78|14.87|12.87|14.89|12.89|14.78|12.78|0
1750732200000|2025-06-24 02:30:00|14.88|12.88|14.86|12.86|14.9|12.9|14.83|12.83|0
1750732500000|2025-06-24 02:35:00|14.85|12.85|14.96|12.96|14.97|12.97|14.85|12.85|0
1750732800000|2025-06-24 02:40:00|14.97|12.97|14.95|12.95|14.99|12.99|14.93|12.93|0
1750733100000|2025-06-24 02:45:00|14.96|12.96|14.95|12.95|14.98|12.98|14.94|12.94|0
1750733400000|2025-06-24 02:50:00|14.96|12.96|14.95|12.95|14.98|12.98|14.94|12.94|0
1750733700000|2025-06-24 02:55:00|14.94|12.94|14.85|12.85|14.95|12.95|14.84|12.84|0
1750734000000|2025-06-24 03:00:00|14.86|12.86|14.86|12.86|14.88|12.88|14.84|12.84|0
1750734300000|2025-06-24 03:05:00|14.87|12.87|14.85|12.85|14.89|12.89|14.84|12.84|0
1750734600000|2025-06-24 03:10:00|14.86|12.86|14.85|12.85|14.89|12.89|14.84|12.84|0
1750734900000|2025-06-24 03:15:00|14.86|12.86|14.86|12.86|14.9|12.9|14.84|12.84|0
1750735200000|2025-06-24 03:20:00|14.87|12.87|14.76|12.76|14.87|12.87|14.75|12.75|0
1750735500000|2025-06-24 03:25:00|14.75|12.75|14.76|12.76|14.78|12.78|14.74|12.74|0
1750735800000|2025-06-24 03:30:00|14.75|12.75|14.71|12.71|14.78|12.78|14.71|12.71|0
1750736100000|2025-06-24 03:35:00|14.72|12.72|14.65|12.65|14.72|12.72|14.63|12.63|0
1750736400000|2025-06-24 03:40:00|14.66|12.66|14.71|12.71|14.71|12.71|14.63|12.63|0
1750736700000|2025-06-24 03:45:00|14.7|12.7|14.7|12.7|14.72|12.72|14.7|12.7|0
1750737000000|2025-06-24 03:50:00|14.66|12.66|14.66|12.66|14.69|12.69|14.63|12.63|0
1750737300000|2025-06-24 03:55:00|14.64|12.64|14.67|12.67|14.67|12.67|14.64|12.64|0
1750737600000|2025-06-24 04:00:00|14.68|12.68|14.67|12.67|15.26|13.26|14.43|12.43|0
1750737900000|2025-06-24 04:05:00|14.66|12.66|14.66|12.66|14.7|12.7|14.64|12.64|0
1750738200000|2025-06-24 04:10:00|14.67|12.67|14.82|12.82|14.83|12.83|14.65|12.65|0
1750738500000|2025-06-24 04:15:00|14.81|12.81|14.76|12.76|14.9|12.9|14.75|12.75|0
1750738800000|2025-06-24 04:20:00|14.77|12.77|14.72|12.72|14.78|12.78|14.72|12.72|0
1750739100000|2025-06-24 04:25:00|14.71|12.71|14.75|12.75|14.78|12.78|14.7|12.7|0
1750739400000|2025-06-24 04:30:00|14.76|12.76|14.71|12.71|14.76|12.76|14.7|12.7|0
1750739700000|2025-06-24 04:35:00|14.7|12.7|14.66|12.66|14.71|12.71|14.64|12.64|0
1750740000000|2025-06-24 04:40:00|14.65|12.65|14.66|12.66|14.67|12.67|14.64|12.64|0
1750740300000|2025-06-24 04:45:00|14.67|12.67|14.7|12.7|14.72|12.72|14.65|12.65|0
1750740600000|2025-06-24 04:50:00|14.71|12.71|14.66|12.66|14.72|12.72|14.66|12.66|0
1750740900000|2025-06-24 04:55:00|14.65|12.65|14.67|12.67|14.68|12.68|14.65|12.65|0
1750741200000|2025-06-24 05:00:00|14.64|12.64|14.65|12.65|14.68|12.68|14.63|12.63|0
1750741500000|2025-06-24 05:05:00|14.64|12.64|14.65|12.65|14.68|12.68|14.64|12.64|0
1750741800000|2025-06-24 05:10:00|14.66|12.66|14.65|12.65|14.68|12.68|14.64|12.64|0
1750742100000|2025-06-24 05:15:00|14.64|12.64|14.68|12.68|14.68|12.68|14.63|12.63|0
1750742400000|2025-06-24 05:20:00|14.67|12.67|14.66|12.66|14.69|12.69|14.64|12.64|0
1750742700000|2025-06-24 05:25:00|14.65|12.65|14.66|12.66|14.67|12.67|14.64|12.64|0
1750743000000|2025-06-24 05:30:00|14.67|12.67|14.36|12.36|14.68|12.68|14.34|12.34|0
1750743300000|2025-06-24 05:35:00|14.37|12.37|14.26|12.27|14.38|12.38|14.21|12.22|0
1750743600000|2025-06-24 05:40:00|14.27|12.28|14.19|12.21|14.28|12.28|14.19|12.21|0
1750743900000|2025-06-24 05:45:00|14.21|12.22|14.21|12.22|14.21|12.23|14.14|12.17|0
1750744200000|2025-06-24 05:50:00|14.22|12.24|14.2|12.22|14.25|12.26|14.18|12.2|0
1750744500000|2025-06-24 05:55:00|14.21|12.21|14.27|12.28|14.28|12.28|14.18|12.21|0
1750744800000|2025-06-24 06:00:00|14.26|12.27|14.1|12.13|14.26|12.27|14.04|12.08|0
1750745100000|2025-06-24 06:05:00|14.09|12.12|13.98|12.03|14.12|12.15|13.9|11.96|0
1750745400000|2025-06-24 06:10:00|13.97|12.02|13.95|12|14.02|12.06|13.91|11.97|0
1750745700000|2025-06-24 06:15:00|13.93|11.99|13.94|12|13.98|12.03|13.9|11.96|0
1750746000000|2025-06-24 06:20:00|13.93|11.99|14|12.05|14.06|12.1|13.91|11.97|0
1750746300000|2025-06-24 06:25:00|13.99|12.04|13.59|11.7|14|12.05|13.59|11.7|0
1750746600000|2025-06-24 06:30:00|13.6|11.72|13.66|11.75|13.7|11.78|13.57|11.68|0
1750746900000|2025-06-24 06:35:00|13.68|11.77|13.72|11.81|13.74|11.82|13.58|11.69|0
1750747200000|2025-06-24 06:40:00|13.71|11.8|13.73|11.81|13.75|11.83|13.7|11.79|0
1750747500000|2025-06-24 06:45:00|13.71|11.8|13.68|11.77|13.74|11.82|13.64|11.74|0
1750747800000|2025-06-24 06:50:00|13.67|11.76|13.68|11.77|13.73|11.82|13.63|11.73|0
1750748100000|2025-06-24 06:55:00|13.67|11.76|13.56|11.67|13.67|11.77|13.49|11.6|0
1750748400000|2025-06-24 07:00:00|13.57|11.68|13.62|11.72|13.83|11.9|13.53|11.64|0
1750748700000|2025-06-24 07:05:00|13.63|11.73|13.61|11.71|13.68|11.77|13.45|11.58|0
1750749000000|2025-06-24 07:10:00|13.62|11.72|13.66|11.75|13.71|11.8|13.58|11.68|0
1750749300000|2025-06-24 07:15:00|13.67|11.76|13.53|11.64|13.67|11.76|13.38|11.51|0
1750749600000|2025-06-24 07:20:00|13.54|11.65|13.58|11.69|13.61|11.71|13.51|11.63|0
1750749900000|2025-06-24 07:25:00|13.59|11.7|13.65|11.74|13.65|11.74|13.49|11.61|0
1750750200000|2025-06-24 07:30:00|13.62|11.72|13.93|11.98|14.08|12.12|13.61|11.71|0
1750750500000|2025-06-24 07:35:00|13.92|11.99|13.72|11.81|14.14|12.16|13.71|11.8|0
1750750800000|2025-06-24 07:40:00|13.74|11.8|13.79|11.87|13.8|11.87|13.69|11.78|0
1750751100000|2025-06-24 07:45:00|13.78|11.86|13.72|11.8|13.78|11.86|13.62|11.72|0
1750751400000|2025-06-24 07:50:00|13.71|11.79|13.94|12|14.29|12.3|13.69|11.78|0
1750751700000|2025-06-24 07:55:00|13.96|12.01|13.9|11.96|14.17|12.19|13.86|11.93|0
1750752000000|2025-06-24 08:00:00|13.93|11.98|13.98|12.03|14.09|12.13|13.73|11.81|0
1750752300000|2025-06-24 08:05:00|13.99|12.04|13.94|11.99|14.09|12.12|13.92|11.98|0
1750752600000|2025-06-24 08:10:00|13.93|11.98|13.92|11.97|14.01|12.05|13.85|11.91|0
1750752900000|2025-06-24 08:15:00|13.91|11.96|13.91|11.97|14.08|12.11|13.83|11.9|0
1750753200000|2025-06-24 08:20:00|13.92|11.98|13.72|11.81|13.96|12.01|13.69|11.78|0
1750753500000|2025-06-24 08:25:00|13.73|11.83|13.68|11.77|13.76|11.84|13.65|11.74|0
1750753800000|2025-06-24 08:30:00|13.67|11.78|13.81|11.89|13.89|11.95|13.67|11.77|0
1750754100000|2025-06-24 08:35:00|13.82|11.9|13.88|11.94|13.92|11.98|13.82|11.89|0
1750754400000|2025-06-24 08:40:00|13.89|11.95|13.88|11.94|13.96|12.01|13.84|11.91|0
1750754700000|2025-06-24 08:45:00|13.89|11.95|13.89|11.95|13.92|11.98|13.85|11.92|0
1750755000000|2025-06-24 08:50:00|13.9|11.96|13.88|11.94|13.93|11.99|13.85|11.92|0
1750755300000|2025-06-24 08:55:00|13.89|11.95|13.84|11.91|13.91|11.97|13.82|11.89|0
1750755600000|2025-06-24 09:00:00|13.85|11.9|13.68|11.77|13.85|11.9|13.64|11.74|0
1750755900000|2025-06-24 09:05:00|13.66|11.76|13.66|11.75|13.71|11.79|13.63|11.73|0
1750756200000|2025-06-24 09:10:00|13.67|11.76|13.68|11.77|13.71|11.8|13.65|11.75|0
1750756500000|2025-06-24 09:15:00|13.67|11.76|13.62|11.72|13.71|11.79|13.61|11.71|0
1750756800000|2025-06-24 09:20:00|13.63|11.71|13.57|11.67|13.64|11.73|13.53|11.64|0
1750757100000|2025-06-24 09:25:00|13.58|11.68|13.45|11.57|13.58|11.69|13.45|11.57|0
1750757400000|2025-06-24 09:30:00|13.46|11.58|13.35|11.49|13.47|11.59|13.33|11.47|0
1750757700000|2025-06-24 09:35:00|13.34|11.48|13.34|11.48|13.38|11.51|13.33|11.47|0
1750758000000|2025-06-24 09:40:00|13.35|11.49|13.36|11.5|13.38|11.52|13.33|11.47|0
1750758300000|2025-06-24 09:45:00|13.35|11.49|13.47|11.59|13.49|11.6|13.35|11.49|0
1750758600000|2025-06-24 09:50:00|13.48|11.6|13.56|11.66|13.6|11.7|13.47|11.59|0
1750758900000|2025-06-24 09:55:00|13.58|11.67|13.57|11.67|13.59|11.7|13.55|11.66|0
1750759200000|2025-06-24 10:00:00|13.58|11.69|13.62|11.72|13.66|11.75|13.49|11.61|0
1750759500000|2025-06-24 10:05:00|13.61|11.71|13.67|11.76|13.72|11.81|13.61|11.71|0
1750759800000|2025-06-24 10:10:00|13.66|11.75|13.71|11.8|13.83|11.9|13.66|11.75|0
1750760100000|2025-06-24 10:15:00|13.69|11.78|13.68|11.77|13.77|11.84|13.64|11.74|0
1750760400000|2025-06-24 10:20:00|13.67|11.76|13.57|11.67|13.7|11.78|13.55|11.66|0
1750760700000|2025-06-24 10:25:00|13.58|11.69|13.62|11.72|13.66|11.75|13.54|11.65|0
1750761000000|2025-06-24 10:30:00|13.63|11.73|13.68|11.77|13.76|11.84|13.62|11.72|0
1750761300000|2025-06-24 10:35:00|13.67|11.78|13.67|11.76|13.74|11.82|13.6|11.7|0
1750761600000|2025-06-24 10:40:00|13.66|11.75|13.63|11.73|13.66|11.75|13.55|11.66|0
1750761900000|2025-06-24 10:45:00|13.61|11.71|13.57|11.68|13.62|11.72|13.54|11.65|0
1750762200000|2025-06-24 10:50:00|13.56|11.67|13.52|11.64|13.58|11.69|13.48|11.6|0
1750762500000|2025-06-24 10:55:00|13.53|11.63|13.63|11.72|13.68|11.77|13.5|11.61|0
1750762800000|2025-06-24 11:00:00|13.64|11.73|13.61|11.71|13.67|11.77|13.55|11.66|0
1750763100000|2025-06-24 11:05:00|13.6|11.7|13.72|11.81|13.76|11.84|13.6|11.7|0
1750763400000|2025-06-24 11:10:00|13.73|11.82|13.68|11.77|13.75|11.83|13.6|11.7|0
1750763700000|2025-06-24 11:15:00|13.67|11.76|13.85|11.92|13.86|11.93|13.6|11.71|0
1750764000000|2025-06-24 11:20:00|13.86|11.91|13.77|11.85|13.97|12.02|13.77|11.85|0
1750764300000|2025-06-24 11:25:00|13.79|11.86|13.58|11.69|13.79|11.86|13.5|11.62|0
1750764600000|2025-06-24 11:30:00|13.6|11.7|13.67|11.77|13.73|11.81|13.49|11.61|0
1750764900000|2025-06-24 11:35:00|13.68|11.78|13.66|11.75|13.76|11.84|13.64|11.74|0
1750765200000|2025-06-24 11:40:00|13.65|11.69|13.68|11.77|13.69|11.78|13.58|11.69|0
1750765500000|2025-06-24 11:45:00|13.67|11.76|13.54|11.65|13.68|11.77|13.52|11.63|0
1750765800000|2025-06-24 11:50:00|13.55|11.66|13.56|11.67|13.6|11.7|13.5|11.62|0
1750766100000|2025-06-24 11:55:00|13.55|11.66|13.57|11.67|13.65|11.74|13.5|11.62|0
1750766400000|2025-06-24 12:00:00|13.58|11.68|13.57|11.67|13.61|11.71|13.5|11.61|0
1750766700000|2025-06-24 12:05:00|13.56|11.68|13.55|11.66|13.58|11.68|13.49|11.61|0
1750767000000|2025-06-24 12:10:00|13.54|11.65|13.73|11.82|13.73|11.82|13.51|11.62|0
1750767300000|2025-06-24 12:15:00|13.72|11.81|13.78|11.86|13.8|11.88|13.71|11.8|0
1750767600000|2025-06-24 12:20:00|13.77|11.85|13.72|11.8|13.8|11.87|13.7|11.79|0
1750767900000|2025-06-24 12:25:00|13.73|11.82|13.73|11.81|13.8|11.87|13.71|11.8|0
1750768200000|2025-06-24 12:30:00|13.74|11.82|13.72|11.81|13.95|12.01|13.62|11.72|0
1750768500000|2025-06-24 12:35:00|13.69|11.78|13.6|11.7|13.72|11.8|13.59|11.7|0
1750768800000|2025-06-24 12:40:00|13.61|11.71|13.65|11.75|13.68|11.77|13.6|11.7|0
1750769100000|2025-06-24 12:45:00|13.66|11.74|13.71|11.79|13.71|11.8|13.6|11.7|0
1750769400000|2025-06-24 12:50:00|13.7|11.77|13.71|11.8|13.78|11.86|13.65|11.75|0
1750769700000|2025-06-24 12:55:00|13.72|11.81|13.74|11.82|13.76|11.84|13.7|11.79|0
1750770000000|2025-06-24 13:00:00|13.75|11.83|13.68|11.77|13.76|11.84|13.62|11.72|0
1750770300000|2025-06-24 13:05:00|13.69|11.78|13.68|11.77|13.7|11.79|13.58|11.69|0
1750770600000|2025-06-24 13:10:00|13.67|11.76|13.67|11.77|13.7|11.79|13.65|11.74|0
1750770900000|2025-06-24 13:15:00|13.68|11.75|13.58|11.69|13.7|11.79|13.53|11.64|0
1750771200000|2025-06-24 13:20:00|13.51|11.63|13.46|11.58|13.61|11.71|13.44|11.57|0
1750771500000|2025-06-24 13:25:00|13.49|11.6|13.58|11.68|13.6|11.7|13.42|11.55|0
1750771800000|2025-06-24 13:30:00|13.68|11.77|13.34|11.48|13.71|11.8|13.31|11.46|0
1750772100000|2025-06-24 13:35:00|13.38|11.51|13.24|11.39|13.39|11.52|13.2|11.36|0
1750772400000|2025-06-24 13:40:00|13.22|11.38|13.2|11.36|13.25|11.4|13.08|11.26|0
1750772700000|2025-06-24 13:45:00|13.19|11.35|13.19|11.35|13.2|11.36|13.05|11.23|0
1750773000000|2025-06-24 13:50:00|13.2|11.36|13.26|11.41|13.35|11.49|13.16|11.32|0
1750773300000|2025-06-24 13:55:00|13.25|11.4|13.38|11.52|13.48|11.6|13.25|11.4|0
1750773600000|2025-06-24 14:00:00|13.39|11.54|13.25|11.4|13.59|11.69|13.24|11.39|0
1750773900000|2025-06-24 14:05:00|13.24|11.39|13.37|11.51|13.48|11.6|13.18|11.34|0
1750774200000|2025-06-24 14:10:00|13.39|11.52|13.31|11.45|13.4|11.53|13.21|11.37|0
1750774500000|2025-06-24 14:15:00|13.3|11.44|13.14|11.3|13.32|11.46|13.12|11.29|0
1750774800000|2025-06-24 14:20:00|13.12|11.29|12.98|11.17|13.14|11.31|12.98|11.17|0
1750775100000|2025-06-24 14:25:00|12.99|11.18|12.96|11.15|13.13|11.29|12.94|11.14|0
1750775400000|2025-06-24 14:30:00|12.94|11.14|12.91|11.11|13.03|11.21|12.84|11.05|0
1750775700000|2025-06-24 14:35:00|12.88|11.08|12.93|11.12|12.96|11.15|12.86|11.07|0
1750776000000|2025-06-24 14:40:00|12.92|11.13|12.77|10.99|12.95|11.14|12.72|10.94|0
1750776300000|2025-06-24 14:45:00|12.78|11|12.83|11.04|12.87|11.08|12.74|10.96|0
1750776600000|2025-06-24 14:50:00|12.84|11.05|12.87|11.08|12.91|11.11|12.79|11|0
1750776900000|2025-06-24 14:55:00|12.86|11.06|13.03|11.21|13.09|11.26|12.84|11.05|0
1750777200000|2025-06-24 15:00:00|13.01|11.2|12.99|11.17|13.03|11.21|12.84|11.05|0
1750777500000|2025-06-24 15:05:00|12.98|11.16|13.19|11.35|13.25|11.4|12.97|11.16|0
1750777800000|2025-06-24 15:10:00|13.18|11.34|13.09|11.27|13.22|11.38|13.08|11.26|0
1750778100000|2025-06-24 15:15:00|13.1|11.26|13.1|11.27|13.13|11.3|13.05|11.23|0
1750778400000|2025-06-24 15:20:00|13.09|11.26|12.98|11.17|13.11|11.28|12.95|11.14|0
1750778700000|2025-06-24 15:25:00|12.99|11.18|12.97|11.16|13.02|11.2|12.94|11.14|0
1750779000000|2025-06-24 15:30:00|12.96|11.15|12.87|11.08|13.01|11.2|12.87|11.08|0
1750779300000|2025-06-24 15:35:00|12.88|11.09|12.95|11.15|12.95|11.15|12.88|11.08|0
1750779600000|2025-06-24 15:40:00|12.96|11.14|12.93|11.12|12.99|11.18|12.9|11.1|0
1750779900000|2025-06-24 15:45:00|12.92|11.13|12.92|11.11|12.95|11.15|12.87|11.07|0
1750780200000|2025-06-24 15:50:00|12.93|11.12|13|11.19|13.03|11.21|12.87|11.08|0
1750780500000|2025-06-24 15:55:00|13.01|11.2|12.98|11.17|13.06|11.23|12.95|11.14|0
1750780800000|2025-06-24 16:00:00|12.97|11.16|12.93|11.13|13.05|11.23|12.91|11.11|0
1750781100000|2025-06-24 16:05:00|12.94|11.08|12.92|11.12|12.95|11.15|12.87|11.07|0
1750781400000|2025-06-24 16:10:00|12.93|11.11|12.87|11.07|12.93|11.13|12.84|11.05|0
1750781700000|2025-06-24 16:15:00|12.86|11.06|12.89|11.09|12.9|11.1|12.84|11.05|0
1750782000000|2025-06-24 16:20:00|12.9|11.1|12.8|11.02|12.91|11.11|12.8|11.02|0
1750782300000|2025-06-24 16:25:00|12.81|11.03|12.77|10.99|12.85|11.06|12.76|10.98|0
1750782600000|2025-06-24 16:30:00|12.78|11|12.78|10.99|12.78|11|12.71|10.93|0
1750782900000|2025-06-24 16:35:00|12.76|10.98|12.72|10.94|12.79|11.01|12.71|10.94|0
1750783200000|2025-06-24 16:40:00|12.73|10.95|12.66|10.9|12.73|10.96|12.63|10.87|0
1750783500000|2025-06-24 16:45:00|12.65|10.89|12.72|10.95|12.75|10.97|12.65|10.89|0
1750783800000|2025-06-24 16:50:00|12.73|10.96|12.73|10.95|12.75|10.97|12.65|10.88|0
1750784100000|2025-06-24 16:55:00|12.74|10.96|12.87|11.07|12.96|11.15|12.7|10.93|0
1750784400000|2025-06-24 17:00:00|12.88|11.08|12.82|11.03|12.88|11.08|12.74|10.96|0
1750784700000|2025-06-24 17:05:00|12.83|11.04|12.81|11.02|12.86|11.07|12.76|10.98|0
1750785000000|2025-06-24 17:10:00|12.8|11.01|12.77|10.99|12.83|11.04|12.75|10.97|0
1750785300000|2025-06-24 17:15:00|12.78|11|12.82|11.03|12.83|11.04|12.73|10.96|0
1750785600000|2025-06-24 17:20:00|12.81|11.02|12.93|11.12|12.97|11.16|12.8|11.01|0
1750785900000|2025-06-24 17:25:00|12.94|11.13|12.93|11.13|12.96|11.15|12.9|11.1|0
1750786200000|2025-06-24 17:30:00|12.92|11.12|12.93|11.13|12.95|11.14|12.85|11.05|0
1750786500000|2025-06-24 17:35:00|12.94|11.14|12.92|11.12|12.95|11.15|12.85|11.05|0
1750786800000|2025-06-24 17:40:00|12.93|11.08|12.82|11.03|12.93|11.12|12.79|11.01|0
1750787100000|2025-06-24 17:45:00|12.83|11.04|12.77|10.99|12.85|11.05|12.74|10.96|0
1750787400000|2025-06-24 17:50:00|12.78|11|12.76|10.98|12.83|11.04|12.73|10.95|0
1750787700000|2025-06-24 17:55:00|12.77|10.99|12.78|11|12.81|11.02|12.75|10.97|0
1750788000000|2025-06-24 18:00:00|12.77|10.99|12.76|10.98|12.8|11.01|12.69|10.92|0
1750788300000|2025-06-24 18:05:00|12.75|10.97|12.75|10.97|12.84|11.05|12.74|10.96|0
1750788600000|2025-06-24 18:10:00|12.76|10.98|12.84|11.04|12.85|11.06|12.74|10.96|0
1750788900000|2025-06-24 18:15:00|12.83|11.03|12.78|10.99|12.85|11.06|12.76|10.98|0
1750789200000|2025-06-24 18:20:00|12.77|11|12.73|10.95|12.78|11|12.7|10.93|0
1750789500000|2025-06-24 18:25:00|12.72|10.94|12.67|10.9|12.73|10.95|12.64|10.87|0
1750789800000|2025-06-24 18:30:00|12.68|10.91|12.71|10.94|12.73|10.95|12.67|10.9|0
1750790100000|2025-06-24 18:35:00|12.7|10.93|12.64|10.88|12.72|10.94|12.54|10.79|0
1750790400000|2025-06-24 18:40:00|12.61|10.85|12.6|10.84|12.61|10.85|12.53|10.78|0
1750790700000|2025-06-24 18:45:00|12.59|10.83|12.65|10.89|12.66|10.89|12.55|10.8|0
1750791000000|2025-06-24 18:50:00|12.66|10.9|12.66|10.89|12.68|10.91|12.63|10.87|0
1750791300000|2025-06-24 18:55:00|12.67|10.9|12.56|10.8|12.68|10.91|12.55|10.8|0
1750791600000|2025-06-24 19:00:00|12.55|10.79|12.54|10.79|12.58|10.83|12.52|10.77|0
1750791900000|2025-06-24 19:05:00|12.55|10.8|12.46|10.72|12.59|10.83|12.45|10.71|0
1750792200000|2025-06-24 19:10:00|12.48|10.74|12.44|10.7|12.52|10.77|12.42|10.68|0
1750792500000|2025-06-24 19:15:00|12.45|10.71|12.46|10.72|12.47|10.73|12.43|10.69|0
1750792800000|2025-06-24 19:20:00|12.45|10.71|12.46|10.72|12.48|10.74|12.41|10.68|0
1750793100000|2025-06-24 19:25:00|12.45|10.71|12.5|10.76|12.51|10.76|12.43|10.69|0
1750793400000|2025-06-24 19:30:00|12.51|10.77|12.46|10.72|12.53|10.78|12.4|10.67|0
1750793700000|2025-06-24 19:35:00|12.45|10.73|12.46|10.72|12.46|10.73|12.42|10.69|0
1750794000000|2025-06-24 19:40:00|12.45|10.71|12.47|10.73|12.51|10.77|12.44|10.7|0
1750794300000|2025-06-24 19:45:00|12.48|10.74|12.56|10.8|12.58|10.82|12.45|10.71|0
1750794600000|2025-06-24 19:50:00|12.58|10.83|12.68|10.91|12.69|10.92|12.51|10.76|0
1750794900000|2025-06-24 19:55:00|12.72|10.95|12.51|10.77|12.73|10.95|12.39|10.66|0
1750795200000|2025-06-24 20:00:00|12.5|10.75|12.51|10.76|12.56|10.81|12.41|10.67|0
1750795500000|2025-06-24 20:05:00|12.53|10.78|12.44|10.71|12.53|10.78|12.44|10.71|0
1750795800000|2025-06-24 20:10:00|12.45|10.7|12.41|10.68|12.47|10.73|12.4|10.67|0
1750796100000|2025-06-24 20:15:00|12.4|10.67|12.4|10.67|12.42|10.69|12.38|10.66|0
1750796400000|2025-06-24 20:20:00|12.41|10.68|12.4|10.67|12.41|10.68|12.38|10.65|0
1750796700000|2025-06-24 20:25:00|12.39|10.66|12.4|10.67|12.42|10.69|12.38|10.65|0
1750797000000|2025-06-24 20:30:00|12.41|10.66|12.41|10.67|12.42|10.69|12.39|10.66|0
1750797300000|2025-06-24 20:35:00|12.42|10.68|12.4|10.67|12.42|10.69|12.39|10.66|0
1750797600000|2025-06-24 20:40:00|12.39|10.66|12.39|10.66|12.41|10.68|12.39|10.66|0
1750797900000|2025-06-24 20:45:00|12.4|10.67|12.35|10.63|12.41|10.68|12.34|10.62|0
1750798200000|2025-06-24 20:50:00|12.36|10.64|12.35|10.63|12.37|10.64|12.33|10.61|0
1750798500000|2025-06-24 20:55:00|12.34|10.62|12.37|10.64|12.37|10.64|12.34|10.62|0
1750798800000|2025-06-24 21:00:00|12.36|10.63|12.34|10.62|12.37|10.64|12.33|10.61|0
1750799100000|2025-06-24 21:05:00|12.33|10.61|12.26|10.55|12.33|10.61|12.26|10.55|0
1750799400000|2025-06-24 21:10:00|12.28|10.56|12.3|10.58|12.31|10.59|12.27|10.56|0
1750799700000|2025-06-24 21:15:00|12.31|10.59|12.29|10.58|12.31|10.59|12.29|10.58|0
1750800000000|2025-06-24 21:20:00||10.57||10.58||10.58||10.57|0
1750800300000|2025-06-24 21:25:00|12.31|10.59|12.32|10.6|12.33|10.61|12.31|10.59|0
1750800600000|2025-06-24 21:30:00|12.33|10.61|12.32|10.6|12.33|10.61|12.32|10.6|0
1750800900000|2025-06-24 21:35:00|12.33|10.61|12.38|10.65|12.4|10.67|12.32|10.6|0
1750801200000|2025-06-24 21:40:00|12.37|10.64|12.36|10.64|12.37|10.64|12.34|10.62|0
1750801500000|2025-06-24 21:45:00|12.35|10.63|12.34|10.62|12.35|10.63|12.34|10.62|0
1750801800000|2025-06-24 21:50:00|12.35|10.63|12.34|10.62|12.35|10.63|12.34|10.62|0
1750802100000|2025-06-24 21:55:00|12.35|10.61|12.34|10.62|12.35|10.62|12.34|10.61|0
1750802400000|2025-06-24 22:00:00|12.35|10.64|12.47|10.73|12.49|10.75|12.35|10.64|0
1750802700000|2025-06-24 22:05:00|12.45|10.71|12.43|10.7|12.49|10.74|12.43|10.69|0
1750803000000|2025-06-24 22:10:00|12.42|10.69|12.42|10.69|12.44|10.7|12.4|10.67|0
1750803300000|2025-06-24 22:15:00|12.43|10.7|12.44|10.7|12.48|10.74|12.41|10.68|0
1750803600000|2025-06-24 22:20:00|12.45|10.71|12.44|10.7|12.45|10.71|12.38|10.65|0
1750803900000|2025-06-24 22:25:00|12.43|10.69|12.38|10.66|12.44|10.69|12.38|10.66|0
1750804200000|2025-06-24 22:30:00|12.39|10.65|12.41|10.68|12.43|10.7|12.39|10.65|0
1750804500000|2025-06-24 22:35:00|12.42|10.69|12.47|10.73|12.47|10.73|12.41|10.68|0
1750804800000|2025-06-24 22:40:00|12.46|10.72|12.4|10.67|12.47|10.73|12.38|10.66|0
1750805100000|2025-06-24 22:45:00|12.41|10.68|12.39|10.66|12.41|10.68|12.38|10.65|0
1750805400000|2025-06-24 22:50:00|12.38|10.65|12.41|10.67|12.43|10.69|12.38|10.65|0
1750805700000|2025-06-24 22:55:00|12.4|10.68|12.41|10.68|12.42|10.68|12.4|10.67|0
1750806000000|2025-06-24 23:00:00|12.4|10.67|12.39|10.66|12.4|10.67|12.32|10.6|0
1750806300000|2025-06-24 23:05:00|12.4|10.67|12.39|10.66|12.42|10.69|12.39|10.66|0
1750806600000|2025-06-24 23:10:00|12.4|10.67|12.41|10.68|12.42|10.68|12.38|10.65|0
1750806900000|2025-06-24 23:15:00|12.4|10.67|12.45|10.71|12.47|10.73|12.4|10.67|0
1750807200000|2025-06-24 23:20:00|12.44|10.7|12.4|10.67|12.44|10.7|12.4|10.67|0
1750807500000|2025-06-24 23:25:00|12.39|10.66|12.39|10.66|12.4|10.67|12.38|10.65|0
1750807800000|2025-06-24 23:30:00|12.4|10.67|12.42|10.68|12.42|10.69|12.39|10.66|0
1750808100000|2025-06-24 23:35:00|12.41|10.67|12.39|10.66|12.42|10.68|12.38|10.65|0
1750808400000|2025-06-24 23:40:00|12.38|10.65|12.37|10.64|12.4|10.67|12.36|10.64|0
1750808700000|2025-06-24 23:45:00|12.36|10.65|12.37|10.64|12.38|10.65|12.35|10.63|0
1750809000000|2025-06-24 23:50:00|12.38|10.65|12.38|10.65|12.38|10.66|12.35|10.63|0
1750809300000|2025-06-24 23:55:00|12.37|10.64|12.24|10.53|12.37|10.64|12.21|10.51|0
1750809600000|2025-06-25 00:00:00|12.23|10.52|12.28|10.57|12.29|10.57|12.23|10.52|0
1750809900000|2025-06-25 00:05:00|12.29|10.58|12.21|10.51|12.29|10.58|12.2|10.49|0
1750810200000|2025-06-25 00:10:00|12.2|10.5|12.21|10.51|12.25|10.54|12.19|10.49|0
1750810500000|2025-06-25 00:15:00|12.18|10.48|12.28|10.57|12.31|10.59|12.17|10.47|0
1750810800000|2025-06-25 00:20:00|12.29|10.56|12.29|10.58|12.32|10.6|12.27|10.56|0
1750811100000|2025-06-25 00:25:00|12.28|10.57|12.29|10.58|12.3|10.59|12.26|10.55|0
1750811400000|2025-06-25 00:30:00|12.28|10.57|12.28|10.56|12.31|10.59|12.27|10.56|0
1750811700000|2025-06-25 00:35:00|12.29|10.58|12.39|10.66|12.39|10.66|12.27|10.56|0
1750812000000|2025-06-25 00:40:00|12.4|10.67|12.38|10.65|12.41|10.68|12.38|10.65|0
1750812300000|2025-06-25 00:45:00|12.37|10.64|12.34|10.62|12.42|10.69|12.33|10.61|0
1750812600000|2025-06-25 00:50:00|12.35|10.63|12.35|10.62|12.36|10.64|12.32|10.6|0
1750812900000|2025-06-25 00:55:00|12.34|10.61|12.35|10.62|12.35|10.63|12.33|10.61|0
1750813200000|2025-06-25 01:00:00|12.36|10.64|12.29|10.58|12.37|10.64|12.29|10.58|0
1750813500000|2025-06-25 01:05:00|12.28|10.57|12.29|10.57|12.33|10.61|12.28|10.57|0
1750813800000|2025-06-25 01:10:00|12.28|10.56|12.29|10.57|12.3|10.59|12.26|10.55|0
1750814100000|2025-06-25 01:15:00|12.3|10.58|12.4|10.67|12.4|10.67|12.28|10.56|0
1750814400000|2025-06-25 01:20:00|12.39|10.66|12.39|10.66|12.41|10.68|12.38|10.65|0
1750814700000|2025-06-25 01:25:00|12.4|10.67|12.39|10.66|12.42|10.69|12.38|10.66|0
1750815000000|2025-06-25 01:30:00|12.4|10.67|12.46|10.72|12.48|10.74|12.4|10.67|0
1750815300000|2025-06-25 01:35:00|12.45|10.71|12.45|10.71|12.46|10.72|12.43|10.69|0
1750815600000|2025-06-25 01:40:00|12.44|10.7|12.41|10.68|12.47|10.73|12.38|10.66|0
1750815900000|2025-06-25 01:45:00|12.39|10.66|12.39|10.66|12.41|10.68|12.37|10.64|0
1750816200000|2025-06-25 01:50:00|12.4|10.67|12.38|10.65|12.43|10.69|12.38|10.65|0
1750816500000|2025-06-25 01:55:00|12.37|10.64|12.39|10.66|12.41|10.68|12.37|10.64|0
1750816800000|2025-06-25 02:00:00|12.4|10.67|12.39|10.66|12.42|10.68|12.38|10.65|0
1750817100000|2025-06-25 02:05:00|12.4|10.67|12.39|10.66|12.41|10.68|12.38|10.66|0
1750817400000|2025-06-25 02:10:00|12.4|10.67|12.4|10.67|12.41|10.68|12.39|10.66|0
1750817700000|2025-06-25 02:15:00|12.39|10.66|12.39|10.66|12.4|10.67|12.39|10.66|0
1750818000000|2025-06-25 02:20:00|12.4|10.67|12.39|10.66|12.41|10.68|12.37|10.64|0
1750818300000|2025-06-25 02:25:00|12.38|10.67|12.4|10.67|12.41|10.68|12.38|10.65|0
1750818600000|2025-06-25 02:30:00|12.39|10.66|12.39|10.66|12.41|10.68|12.37|10.65|0
1750818900000|2025-06-25 02:35:00|12.38|10.65|12.4|10.67|12.4|10.67|12.38|10.65|0
1750819200000|2025-06-25 02:40:00|12.39|10.66|12.39|10.66|12.4|10.67|12.39|10.66|0
1750819500000|2025-06-25 02:45:00|12.4|10.67|12.4|10.67|12.41|10.68|12.39|10.66|0
1750819800000|2025-06-25 02:50:00|12.41|10.68|12.39|10.66|12.41|10.68|12.38|10.65|0
1750820100000|2025-06-25 02:55:00|12.4|10.67|12.39|10.67|12.42|10.69|12.38|10.65|0
1750820400000|2025-06-25 03:00:00|12.4|10.66|12.39|10.66|12.42|10.68|12.37|10.65|0
1750820700000|2025-06-25 03:05:00|12.4|10.67|12.39|10.66|12.4|10.67|12.38|10.65|0
1750821000000|2025-06-25 03:10:00|12.4|10.67|12.34|10.62|12.41|10.68|12.32|10.6|0
1750821300000|2025-06-25 03:15:00|12.36|10.63|12.34|10.62|12.36|10.64|12.33|10.61|0
1750821600000|2025-06-25 03:20:00|12.33|10.61|12.39|10.67|12.39|10.67|12.32|10.6|0
1750821900000|2025-06-25 03:25:00|12.4|10.66|12.33|10.61|12.41|10.67|12.33|10.61|0
1750822200000|2025-06-25 03:30:00|12.35|10.62|12.29|10.58|12.35|10.62|12.27|10.56|0
1750822500000|2025-06-25 03:35:00|12.3|10.57|12.28|10.57|12.3|10.58|12.28|10.57|0
1750822800000|2025-06-25 03:40:00|12.29|10.58|12.29|10.57|12.31|10.59|12.27|10.56|0
1750823100000|2025-06-25 03:45:00|12.3|10.58|12.29|10.58|12.31|10.59|12.28|10.57|0
1750823400000|2025-06-25 03:50:00|12.28|10.57|12.29|10.58|12.3|10.58|12.27|10.56|0
1750823700000|2025-06-25 03:55:00|12.28|10.57|12.3|10.58|12.3|10.58|12.28|10.57|0
1750824000000|2025-06-25 04:00:00|12.31|10.59|12.28|10.57|12.31|10.59|12.28|10.56|0
1750824300000|2025-06-25 04:05:00|12.3|10.58|12.28|10.57|12.3|10.58|12.27|10.55|0
1750824600000|2025-06-25 04:10:00|12.29|10.58|12.29|10.58|12.3|10.58|12.27|10.56|0
1750824900000|2025-06-25 04:15:00|12.28|10.57|12.29|10.57|12.3|10.59|12.28|10.57|0
1750825200000|2025-06-25 04:20:00|12.28|10.58|12.29|10.58|12.3|10.58|12.28|10.57|0
1750825500000|2025-06-25 04:25:00|12.28|10.57|12.3|10.58|12.31|10.59|12.28|10.56|0
1750825800000|2025-06-25 04:30:00|12.29|10.57|12.29|10.57|12.29|10.58|12.29|10.57|0
1750826100000|2025-06-25 04:35:00|12.3|10.58|12.29|10.58|12.3|10.58|12.29|10.57|0
1750826400000|2025-06-25 04:40:00||10.57||10.58||10.58||10.57|0
1750826700000|2025-06-25 04:45:00|12.3|10.57|12.29|10.57|12.3|10.58|12.28|10.56|0
1750827000000|2025-06-25 04:50:00|12.3|10.58|12.29|10.57|12.31|10.59|12.28|10.56|0
1750827300000|2025-06-25 04:55:00|12.28|10.58|12.29|10.58|12.3|10.58|12.27|10.56|0
1750827600000|2025-06-25 05:00:00|12.3|10.55|12.28|10.57|12.31|10.59|12.26|10.55|0
1750827900000|2025-06-25 05:05:00|12.23|10.52|12.23|10.52|12.24|10.53|12.21|10.51|0
1750828200000|2025-06-25 05:10:00|12.22|10.51|12.17|10.47|12.23|10.52|12.16|10.46|0
1750828500000|2025-06-25 05:15:00|12.18|10.48|12.18|10.48|12.19|10.49|12.17|10.47|0
1750828800000|2025-06-25 05:20:00|12.17|10.47|12.19|10.49|12.19|10.49|12.17|10.47|0
1750829100000|2025-06-25 05:25:00|12.18|10.48|12.2|10.49|12.2|10.49|12.16|10.46|0
1750829400000|2025-06-25 05:30:00|12.18|10.5|12.18|10.48|12.19|10.5|12.15|10.46|0
1750829700000|2025-06-25 05:35:00|12.19|10.49|12.16|10.46|12.2|10.5|12.16|10.46|0
1750830000000|2025-06-25 05:40:00|12.17|10.47|12.17|10.47|12.19|10.49|12.16|10.46|0
1750830300000|2025-06-25 05:45:00|12.16|10.48|12.2|10.49|12.2|10.49|12.16|10.47|0
1750830600000|2025-06-25 05:50:00|12.18|10.5|12.24|10.53|12.25|10.54|12.17|10.47|0
1750830900000|2025-06-25 05:55:00|12.22|10.54|12.24|10.53|12.26|10.55|12.22|10.52|0
1750831200000|2025-06-25 06:00:00|12.25|10.54|12.23|10.53|12.26|10.55|12.22|10.52|0
1750831500000|2025-06-25 06:05:00|12.25|10.54|12.23|10.52|12.25|10.54|12.21|10.51|0
1750831800000|2025-06-25 06:10:00|12.22|10.53|12.23|10.53|12.25|10.54|12.22|10.51|0
1750832100000|2025-06-25 06:15:00|12.24|10.52|12.22|10.51|12.26|10.55|12.22|10.51|0
1750832400000|2025-06-25 06:20:00|12.24|10.52|12.24|10.53|12.25|10.54|12.22|10.51|0
1750832700000|2025-06-25 06:25:00|12.23|10.52|12.21|10.51|12.25|10.54|12.21|10.51|0
1750833000000|2025-06-25 06:30:00|12.22|10.5|12.23|10.52|12.26|10.55|12.21|10.5|0
1750833300000|2025-06-25 06:35:00|12.24|10.54|12.24|10.53|12.24|10.54|12.19|10.49|0
1750833600000|2025-06-25 06:40:00|12.23|10.54|12.24|10.53|12.24|10.54|12.23|10.52|0
1750833900000|2025-06-25 06:45:00|12.23|10.52|12.23|10.52|12.25|10.54|12.23|10.52|0
1750834200000|2025-06-25 06:50:00|12.22|10.53|12.25|10.54|12.25|10.54|12.22|10.53|0
1750834500000|2025-06-25 06:55:00|12.26|10.55|12.25|10.54|12.26|10.55|12.22|10.51|0
1750834800000|2025-06-25 07:00:00|12.24|10.53|12.22|10.52|12.26|10.55|12.21|10.5|0
1750835100000|2025-06-25 07:05:00|12.23|10.53|12.2|10.5|12.26|10.55|12.2|10.5|0
1750835400000|2025-06-25 07:10:00|12.21|10.51|12.24|10.54|12.25|10.54|12.18|10.48|0
1750835700000|2025-06-25 07:15:00|12.23|10.53|12.24|10.53|12.26|10.55|12.21|10.51|0
1750836000000|2025-06-25 07:20:00|12.25|10.54|12.23|10.52|12.25|10.54|12.22|10.52|0
1750836300000|2025-06-25 07:25:00|12.22|10.51|12.22|10.52|12.25|10.54|12.21|10.51|0
1750836600000|2025-06-25 07:30:00|12.24|10.53|12.28|10.57|12.3|10.59|12.21|10.51|0
1750836900000|2025-06-25 07:35:00|12.27|10.56|12.23|10.52|12.29|10.57|12.21|10.51|0
1750837200000|2025-06-25 07:40:00|12.22|10.51|12.31|10.6|12.32|10.6|12.21|10.5|0
1750837500000|2025-06-25 07:45:00|12.32|10.61|12.28|10.57|12.34|10.62|12.25|10.54|0
1750837800000|2025-06-25 07:50:00|12.27|10.56|12.28|10.57|12.32|10.6|12.26|10.55|0
1750838100000|2025-06-25 07:55:00|12.29|10.56|12.29|10.57|12.3|10.58|12.26|10.55|0
1750838400000|2025-06-25 08:00:00|12.27|10.56|12.24|10.53|12.3|10.58|12.2|10.5|0
1750838700000|2025-06-25 08:05:00|12.25|10.54|12.34|10.62|12.36|10.64|12.22|10.52|0
1750839000000|2025-06-25 08:10:00|12.35|10.63|12.34|10.62|12.36|10.64|12.31|10.6|0
1750839300000|2025-06-25 08:15:00|12.33|10.61|12.29|10.58|12.34|10.62|12.22|10.51|0
1750839600000|2025-06-25 08:20:00|12.28|10.57|12.29|10.57|12.29|10.58|12.26|10.55|0
1750839900000|2025-06-25 08:25:00|12.3|10.58|12.34|10.62|12.37|10.64|12.28|10.56|0
1750840200000|2025-06-25 08:30:00|12.35|10.63|12.32|10.6|12.37|10.64|12.31|10.59|0
1750840500000|2025-06-25 08:35:00|12.33|10.61|12.32|10.6|12.36|10.64|12.31|10.6|0
1750840800000|2025-06-25 08:40:00|12.33|10.61|12.29|10.57|12.36|10.63|12.23|10.52|0
1750841100000|2025-06-25 08:45:00|12.28|10.58|12.29|10.58|12.29|10.58|12.27|10.55|0
1750841400000|2025-06-25 08:50:00|12.28|10.57|12.28|10.57|12.3|10.58|12.27|10.56|0
1750841700000|2025-06-25 08:55:00|12.27|10.56|12.22|10.51|12.29|10.57|12.21|10.51|0
1750842000000|2025-06-25 09:00:00|12.23|10.52|12.18|10.48|12.24|10.54|12.17|10.47|0
1750842300000|2025-06-25 09:05:00|12.19|10.49|12.18|10.48|12.19|10.49|12.16|10.46|0
1750842600000|2025-06-25 09:10:00|12.19|10.49|12.19|10.49|12.2|10.49|12.17|10.47|0
1750842900000|2025-06-25 09:15:00|12.18|10.48|12.18|10.48|12.2|10.49|12.17|10.47|0
1750843200000|2025-06-25 09:20:00|12.17|10.46|12.12|10.43|12.19|10.48|12.07|10.38|0
1750843500000|2025-06-25 09:25:00|12.11|10.42|12.13|10.43|12.16|10.46|12.11|10.42|0
1750843800000|2025-06-25 09:30:00|12.14|10.44|12.18|10.48|12.19|10.49|12.13|10.44|0
1750844100000|2025-06-25 09:35:00|12.17|10.47|12.18|10.48|12.22|10.52|12.17|10.47|0
1750844400000|2025-06-25 09:40:00|12.17|10.49|12.18|10.48|12.2|10.49|12.17|10.48|0
1750844700000|2025-06-25 09:45:00|12.19|10.49|12.18|10.48|12.19|10.49|12.18|10.48|0
1750845000000|2025-06-25 09:50:00|12.17|10.47|12.29|10.57|12.29|10.58|12.17|10.47|0
1750845300000|2025-06-25 09:55:00|12.28|10.56|12.24|10.53|12.29|10.56|12.22|10.52|0
1750845600000|2025-06-25 10:00:00|12.23|10.52|12.23|10.53|12.24|10.53|12.23|10.52|0
1750845900000|2025-06-25 10:05:00|12.24|10.52|12.26|10.55|12.26|10.55|12.23|10.52|0
1750846200000|2025-06-25 10:10:00|12.25|10.54|12.34|10.62|12.36|10.63|12.23|10.52|0
1750846500000|2025-06-25 10:15:00|12.33|10.61|12.33|10.61|12.35|10.63|12.32|10.6|0
1750846800000|2025-06-25 10:20:00|12.34|10.62|12.33|10.61|12.35|10.63|12.32|10.61|0
1750847100000|2025-06-25 10:25:00|12.32|10.6|12.36|10.64|12.37|10.64|12.32|10.6|0
1750847400000|2025-06-25 10:30:00|12.37|10.63|12.23|10.52|12.37|10.64|12.19|10.49|0
1750847700000|2025-06-25 10:35:00|12.22|10.51|12.23|10.53|12.25|10.54|12.21|10.51|0
1750848000000|2025-06-25 10:40:00|12.22|10.52|12.23|10.53|12.26|10.55|12.21|10.51|0
1750848300000|2025-06-25 10:45:00|12.24|10.52|12.23|10.52|12.26|10.55|12.22|10.51|0
1750848600000|2025-06-25 10:50:00|12.22|10.53|12.23|10.52|12.25|10.54|12.21|10.51|0
1750848900000|2025-06-25 10:55:00|12.22|10.51|12.12|10.43|12.23|10.52|12.11|10.42|0
1750849200000|2025-06-25 11:00:00|12.11|10.42|12.12|10.43|12.15|10.46|12.1|10.41|0
1750849500000|2025-06-25 11:05:00|12.13|10.42|12.11|10.42|12.15|10.46|12.09|10.4|0
1750849800000|2025-06-25 11:10:00|12.12|10.43|12.13|10.44|12.14|10.45|12.11|10.42|0
1750850100000|2025-06-25 11:15:00|12.14|10.45|12.16|10.46|12.2|10.5|12.12|10.43|0
1750850400000|2025-06-25 11:20:00|12.18|10.48|12.12|10.43|12.19|10.49|12.12|10.43|0
1750850700000|2025-06-25 11:25:00|12.13|10.44|12.14|10.44|12.14|10.44|12.11|10.42|0
1750851000000|2025-06-25 11:30:00|12.13|10.41|12.07|10.39|12.14|10.44|12.06|10.37|0
1750851300000|2025-06-25 11:35:00|12.08|10.38|12.08|10.39|12.09|10.4|12.06|10.37|0
1750851600000|2025-06-25 11:40:00|12.07|10.38|12.02|10.34|12.08|10.39|12|10.32|0
1750851900000|2025-06-25 11:45:00|12.03|10.35|12|10.33|12.03|10.35|12|10.32|0
1750852200000|2025-06-25 11:50:00|12.02|10.34|11.91|10.25|12.02|10.35|11.9|10.24|0
1750852500000|2025-06-25 11:55:00|11.92|10.26|11.92|10.26|11.93|10.26|11.89|10.23|0
1750852800000|2025-06-25 12:00:00|11.06|9.52|11.92|10.25|11.93|10.27|11.06|9.52|0
1750853100000|2025-06-25 12:05:00|11.91|10.26|11.92|10.26|11.94|10.27|11.89|10.23|0
1750853400000|2025-06-25 12:10:00|11.93|10.27|11.92|10.26|11.93|10.27|11.9|10.24|0
1750853700000|2025-06-25 12:15:00|11.93|10.25|11.92|10.26|11.94|10.27|11.89|10.23|0
1750854000000|2025-06-25 12:20:00|11.93|10.27|11.91|10.25|11.95|10.28|11.89|10.23|0
1750854300000|2025-06-25 12:25:00|11.9|10.24|11.91|10.25|11.92|10.26|11.9|10.24|0
1750854600000|2025-06-25 12:30:00|11.92|10.26|11.93|10.27|11.94|10.27|11.9|10.24|0
1750854900000|2025-06-25 12:35:00|11.92|10.26|11.91|10.25|11.93|10.27|11.88|10.22|0
1750855200000|2025-06-25 12:40:00|11.92|10.26|11.86|10.21|11.92|10.26|11.86|10.2|0
1750855500000|2025-06-25 12:45:00|11.87|10.22|11.82|10.17|11.88|10.22|11.79|10.15|0
1750855800000|2025-06-25 12:50:00|11.86|10.21|11.82|10.17|11.86|10.21|11.78|10.14|0
1750856100000|2025-06-25 12:55:00|11.83|10.18|11.8|10.15|11.84|10.19|11.79|10.14|0
1750856400000|2025-06-25 13:00:00|11.81|10.16|11.7|10.07|11.82|10.17|11.7|10.07|0
1750856700000|2025-06-25 13:05:00|11.71|10.08|11.76|10.12|11.78|10.14|11.7|10.06|0
1750857000000|2025-06-25 13:10:00|11.75|10.11|11.75|10.11|11.76|10.12|11.73|10.09|0
1750857300000|2025-06-25 13:15:00|11.76|10.12|11.75|10.11|11.78|10.13|11.74|10.1|0
1750857600000|2025-06-25 13:20:00|11.76|10.12|11.69|10.06|11.76|10.12|11.69|10.06|0
1750857900000|2025-06-25 13:25:00|11.73|10.09|11.71|10.08|11.73|10.09|11.68|10.05|0
1750858200000|2025-06-25 13:30:00|11.7|10.07|11.57|9.96|11.73|10.09|11.57|9.95|0
1750858500000|2025-06-25 13:35:00|11.55|9.95|11.49|9.88|11.64|10.01|11.47|9.87|0
1750858800000|2025-06-25 13:40:00|11.48|9.87|11.53|9.92|11.57|9.96|11.47|9.87|0
1750859100000|2025-06-25 13:45:00|11.52|9.9|11.62|10|11.62|10|11.47|9.87|0
1750859400000|2025-06-25 13:50:00|11.63|10.01|11.69|10.06|11.94|10.27|11.63|10.01|0
1750859700000|2025-06-25 13:55:00|11.7|10.07|11.71|10.08|11.76|10.12|11.67|10.04|0
1750860000000|2025-06-25 14:00:00|11.7|10.06|11.79|10.14|11.84|10.19|11.68|10.05|0
1750860300000|2025-06-25 14:05:00|11.76|10.12|11.76|10.12|11.79|10.15|11.66|10.03|0
1750860600000|2025-06-25 14:10:00|11.75|10.11|11.85|10.2|11.91|10.25|11.7|10.06|0
1750860900000|2025-06-25 14:15:00|11.84|10.19|11.83|10.18|11.89|10.23|11.76|10.12|0
1750861200000|2025-06-25 14:20:00|11.82|10.17|11.84|10.19|11.91|10.24|11.74|10.1|0
1750861500000|2025-06-25 14:25:00|11.8|10.16|11.86|10.21|11.93|10.27|11.74|10.1|0
1750861800000|2025-06-25 14:30:00|11.85|10.2|11.79|10.15|11.88|10.22|11.78|10.14|0
1750862100000|2025-06-25 14:35:00|11.78|10.14|11.86|10.21|11.88|10.22|11.76|10.12|0
1750862400000|2025-06-25 14:40:00|11.87|10.22|11.61|9.99|11.89|10.23|11.6|9.98|0
1750862700000|2025-06-25 14:45:00|11.6|9.98|11.71|10.08|11.73|10.1|11.56|9.95|0
1750863000000|2025-06-25 14:50:00|11.7|10.07|11.82|10.17|11.84|10.18|11.7|10.07|0
1750863300000|2025-06-25 14:55:00|11.81|10.16|11.75|10.11|11.85|10.19|11.75|10.11|0
1750863600000|2025-06-25 15:00:00|11.76|10.12|11.92|10.25|11.93|10.27|11.74|10.1|0
1750863900000|2025-06-25 15:05:00|11.91|10.26|12.02|10.35|12.03|10.35|11.88|10.22|0
1750864200000|2025-06-25 15:10:00|12.05|10.37|12.02|10.34|12.06|10.38|11.91|10.25|0
1750864500000|2025-06-25 15:15:00|12.01|10.33|12.03|10.35|12.05|10.37|11.98|10.31|0
1750864800000|2025-06-25 15:20:00|12.05|10.37|11.97|10.3|12.05|10.37|11.96|10.29|0
1750865100000|2025-06-25 15:25:00|11.98|10.29|11.85|10.2|11.98|10.3|11.84|10.18|0
1750865400000|2025-06-25 15:30:00|11.86|10.19|12.03|10.35|12.07|10.39|11.86|10.19|0
1750865700000|2025-06-25 15:35:00|12.02|10.34|11.97|10.3|12.05|10.37|11.88|10.23|0
1750866000000|2025-06-25 15:40:00|11.96|10.29|11.88|10.22|12|10.32|11.86|10.2|0
1750866300000|2025-06-25 15:45:00|11.87|10.23|11.85|10.2|11.94|10.27|11.85|10.2|0
1750866600000|2025-06-25 15:50:00|11.84|10.19|11.8|10.15|11.89|10.23|11.8|10.15|0
1750866900000|2025-06-25 15:55:00|11.79|10.14|11.87|10.21|11.88|10.22|11.79|10.14|0
1750867200000|2025-06-25 16:00:00|11.88|10.22|11.82|10.17|11.88|10.22|11.79|10.14|0
1750867500000|2025-06-25 16:05:00|11.84|10.19|11.87|10.21|11.87|10.21|11.77|10.13|0
1750867800000|2025-06-25 16:10:00|11.88|10.22|11.79|10.15|11.88|10.22|11.79|10.15|0
1750868100000|2025-06-25 16:15:00|11.8|10.14|11.78|10.13|11.8|10.15|11.7|10.06|0
1750868400000|2025-06-25 16:20:00|11.77|10.11|11.82|10.17|11.89|10.23|11.75|10.11|0
1750868700000|2025-06-25 16:25:00|11.81|10.16|11.8|10.15|11.84|10.19|11.78|10.14|0
1750869000000|2025-06-25 16:30:00|11.81|10.16|11.83|10.18|11.88|10.22|11.77|10.13|0
1750869300000|2025-06-25 16:35:00|11.8|10.16|11.81|10.16|11.88|10.22|11.8|10.16|0
1750869600000|2025-06-25 16:40:00|11.82|10.17|11.83|10.18|11.87|10.21|11.79|10.15|0
1750869900000|2025-06-25 16:45:00|11.85|10.2|11.85|10.2|11.91|10.25|11.84|10.19|0
1750870200000|2025-06-25 16:50:00|11.86|10.22|11.87|10.21|11.91|10.25|11.79|10.14|0
1750870500000|2025-06-25 16:55:00|11.86|10.19|11.8|10.15|11.86|10.2|11.79|10.14|0
1750870800000|2025-06-25 17:00:00|11.79|10.14|11.88|10.22|11.89|10.23|11.77|10.13|0
1750871100000|2025-06-25 17:05:00|11.89|10.23|11.92|10.26|11.96|10.29|11.88|10.22|0
1750871400000|2025-06-25 17:10:00|11.93|10.25|11.81|10.16|11.93|10.27|11.78|10.14|0
1750871700000|2025-06-25 17:15:00|11.8|10.15|11.81|10.16|11.84|10.19|11.77|10.13|0
1750872000000|2025-06-25 17:20:00|11.79|10.15|11.64|10.02|11.8|10.15|11.64|10.02|0
1750872300000|2025-06-25 17:25:00|11.65|10.03|11.65|10.02|11.71|10.08|11.64|10.01|0
1750872600000|2025-06-25 17:30:00|11.66|10.03|11.81|10.16|11.82|10.17|11.62|10|0
1750872900000|2025-06-25 17:35:00|11.82|10.17|11.81|10.16|11.88|10.23|11.79|10.14|0
1750873200000|2025-06-25 17:40:00|11.82|10.17|11.92|10.25|12.13|10.44|11.81|10.17|0
1750873500000|2025-06-25 17:45:00|11.93|10.26|11.81|10.17|11.94|10.27|11.78|10.14|0
1750873800000|2025-06-25 17:50:00|11.82|10.16|11.81|10.16|11.82|10.17|11.68|10.05|0
1750874100000|2025-06-25 17:55:00|11.82|10.17|11.8|10.15|11.86|10.21|11.78|10.14|0
1750874400000|2025-06-25 18:00:00|11.78|10.16|11.8|10.15|11.9|10.24|11.77|10.13|0
1750874700000|2025-06-25 18:05:00|11.81|10.16|11.81|10.16|11.82|10.17|11.71|10.08|0
1750875000000|2025-06-25 18:10:00|11.82|10.17|11.75|10.11|11.82|10.17|11.68|10.05|0
1750875300000|2025-06-25 18:15:00|11.74|10.1|11.69|10.06|11.79|10.15|11.69|10.06|0
1750875600000|2025-06-25 18:20:00|11.7|10.07|11.66|10.03|11.7|10.07|11.63|10|0
1750875900000|2025-06-25 18:25:00|11.64|10.04|11.65|10.02|11.69|10.06|11.62|10|0
1750876200000|2025-06-25 18:30:00|11.64|10.01|11.65|10.03|11.68|10.05|11.62|10|0
1750876500000|2025-06-25 18:35:00|11.64|10.02|11.66|10.03|11.67|10.05|11.62|10|0
1750876800000|2025-06-25 18:40:00|11.67|10.04|11.65|10.02|11.68|10.05|11.61|9.99|0
1750877100000|2025-06-25 18:45:00|11.64|10.03|11.65|10.02|11.67|10.04|11.61|9.99|0
1750877400000|2025-06-25 18:50:00|11.66|10.03|11.63|10.01|11.7|10.06|11.61|9.99|0
1750877700000|2025-06-25 18:55:00|11.64|10.02|11.56|9.94|11.66|10.04|11.54|9.93|0
1750878000000|2025-06-25 19:00:00|11.55|9.95|11.5|9.89|11.56|9.95|11.46|9.86|0
1750878300000|2025-06-25 19:05:00|11.51|9.9|11.46|9.86|11.51|9.9|11.43|9.83|0
1750878600000|2025-06-25 19:10:00|11.45|9.85|11.42|9.83|11.45|9.85|11.36|9.78|0
1750878900000|2025-06-25 19:15:00|11.43|9.82|11.43|9.83|11.48|9.88|11.41|9.82|0
1750879200000|2025-06-25 19:20:00|11.42|9.84|11.46|9.86|11.46|9.86|11.38|9.79|0
1750879500000|2025-06-25 19:25:00|11.45|9.85|11.46|9.86|11.46|9.86|11.41|9.82|0
1750879800000|2025-06-25 19:30:00|11.45|9.85|11.61|9.99|11.63|10.01|11.41|9.82|0
1750880100000|2025-06-25 19:35:00|11.6|9.98|11.7|10.07|11.73|10.09|11.58|9.96|0
1750880400000|2025-06-25 19:40:00|11.69|10.06|11.61|9.99|11.7|10.07|11.56|9.95|0
1750880700000|2025-06-25 19:45:00|11.6|9.98|11.59|9.98|11.68|10.05|11.57|9.96|0
1750881000000|2025-06-25 19:50:00|11.57|9.97|11.59|9.97|11.62|10|11.51|9.91|0
1750881300000|2025-06-25 19:55:00|11.6|9.98|11.35|9.77|11.6|9.98|11.34|9.76|0
1750881600000|2025-06-25 20:00:00|11.38|9.79|11.4|9.81|11.47|9.87|11.35|9.76|0
1750881900000|2025-06-25 20:05:00|11.39|9.8|11.42|9.83|11.46|9.86|11.39|9.8|0
1750882200000|2025-06-25 20:10:00|11.41|9.82|11.38|9.8|11.44|9.85|11.38|9.79|0
1750882500000|2025-06-25 20:15:00|11.39|9.79|11.34|9.76|11.39|9.8|11.32|9.74|0
1750882800000|2025-06-25 20:20:00|11.32|9.74|11.38|9.79|11.39|9.8|11.32|9.74|0
1750883100000|2025-06-25 20:25:00|11.37|9.8|11.43|9.83|11.44|9.84|11.37|9.78|0
1750883400000|2025-06-25 20:30:00|11.44|9.84|11.39|9.8|11.46|9.86|11.38|9.79|0
1750883700000|2025-06-25 20:35:00|11.38|9.79|11.37|9.79|11.4|9.81|11.37|9.78|0
1750884000000|2025-06-25 20:40:00|11.36|9.78|11.38|9.79|11.39|9.8|11.36|9.78|0
1750884300000|2025-06-25 20:45:00|11.39|9.8|11.39|9.8|11.39|9.8|11.36|9.78|0
1750884600000|2025-06-25 20:50:00|11.4|9.81|11.37|9.78|11.4|9.81|11.36|9.78|0
1750884900000|2025-06-25 20:55:00|11.38|9.79|11.36|9.77|11.38|9.79|11.35|9.77|0
1750885200000|2025-06-25 21:00:00|11.38|9.79|11.33|9.75|11.38|9.79|11.33|9.75|0
1750885500000|2025-06-25 21:05:00|11.34|9.76|11.34|9.76|11.35|9.76|11.33|9.75|0
1750886100000|2025-06-25 21:15:00|11.33|9.75|11.34|9.75|11.34|9.76|11.33|9.75|0
1750886400000|2025-06-25 21:20:00||9.76||9.76||9.76||9.76|0
1750887000000|2025-06-25 21:30:00|11.35|9.77|11.41|9.82|11.41|9.82|11.34|9.76|0
1750887300000|2025-06-25 21:35:00|11.38|9.79|11.36|9.78|11.38|9.79|11.36|9.78|0
1750887900000|2025-06-25 21:45:00|11.37|9.79|11.39|9.8|11.41|9.82|11.37|9.79|0
1750888200000|2025-06-25 21:50:00|11.4|9.81|11.42|9.82|11.46|9.86|11.39|9.8|0
1750888500000|2025-06-25 21:55:00|11.41|9.81|11.42|9.83|11.42|9.83|11.39|9.8|0
1750888800000|2025-06-25 22:00:00|11.39|9.8|11.33|9.75|11.42|9.82|11.3|9.73|0
1750889100000|2025-06-25 22:05:00|11.32|9.74|11.31|9.73|11.34|9.76|11.3|9.73|0
1750889400000|2025-06-25 22:10:00|11.32|9.74|11.25|9.68|11.32|9.74|11.21|9.64|0
1750889700000|2025-06-25 22:15:00|11.26|9.69|11.27|9.7|11.3|9.73|11.26|9.69|0
1750890000000|2025-06-25 22:20:00|11.28|9.71|11.3|9.72|11.32|9.74|11.28|9.71|0
1750890300000|2025-06-25 22:25:00|11.31|9.73|11.35|9.76|11.37|9.78|11.31|9.73|0
1750890600000|2025-06-25 22:30:00|11.34|9.75|11.3|9.73|11.34|9.75|11.29|9.72|0
1750890900000|2025-06-25 22:35:00|11.31|9.72|11.36|9.77|11.37|9.78|11.31|9.72|0
1750891200000|2025-06-25 22:40:00|11.35|9.78|11.36|9.77|11.36|9.78|11.34|9.76|0
1750891500000|2025-06-25 22:45:00|11.35|9.78|11.34|9.76|11.36|9.78|11.33|9.75|0
1750891800000|2025-06-25 22:50:00|11.33|9.75|11.33|9.75|11.35|9.77|11.33|9.75|0
1750892100000|2025-06-25 22:55:00|11.32|9.74|11.31|9.73|11.33|9.75|11.31|9.73|0
1750892400000|2025-06-25 23:00:00|11.3|9.72|11.43|9.84|11.44|9.84|11.3|9.72|0
1750892700000|2025-06-25 23:05:00|11.44|9.83|11.32|9.74|11.45|9.85|11.32|9.74|0
1750893000000|2025-06-25 23:10:00|11.31|9.73|11.33|9.75|11.33|9.75|11.3|9.72|0
1750893300000|2025-06-25 23:15:00|11.34|9.74|11.33|9.75|11.38|9.79|11.32|9.74|0
1750893600000|2025-06-25 23:20:00|11.34|9.76|11.35|9.77|11.36|9.78|11.33|9.75|0
1750893900000|2025-06-25 23:25:00|11.36|9.76|11.4|9.81|11.43|9.84|11.34|9.76|0
1750894200000|2025-06-25 23:30:00|11.41|9.82|11.43|9.84|11.44|9.84|11.38|9.79|0
1750894500000|2025-06-25 23:35:00|11.41|9.82|11.37|9.78|11.41|9.82|11.36|9.78|0
1750894800000|2025-06-25 23:40:00|11.36|9.77|11.37|9.78|11.37|9.78|11.31|9.74|0
1750895100000|2025-06-25 23:45:00|11.38|9.79|11.34|9.76|11.38|9.79|11.32|9.74|0
1750895400000|2025-06-25 23:50:00|11.32|9.74|11.31|9.73|11.35|9.77|11.31|9.73|0
1750895700000|2025-06-25 23:55:00|11.32|9.74|11.29|9.71|11.32|9.74|11.27|9.7|0
1750896000000|2025-06-26 00:00:00|11.28|9.72|11.31|9.73|11.34|9.76|11.27|9.7|0
1750896300000|2025-06-26 00:05:00|11.32|9.74|11.31|9.73|11.33|9.75|11.28|9.71|0
1750896600000|2025-06-26 00:10:00|11.3|9.72|11.26|9.69|11.31|9.73|11.26|9.69|0
1750896900000|2025-06-26 00:15:00|11.25|9.68|11.22|9.65|11.33|9.74|11.22|9.65|0
1750897200000|2025-06-26 00:20:00|11.21|9.64|11.22|9.65|11.23|9.66|11.21|9.64|0
1750897500000|2025-06-26 00:25:00|11.21|9.66|11.22|9.65|11.23|9.66|11.19|9.63|0
1750897800000|2025-06-26 00:30:00|11.21|9.66|11.22|9.66|11.24|9.67|11.2|9.63|0
1750898100000|2025-06-26 00:35:00|11.23|9.65|11.22|9.65|11.23|9.66|11.2|9.64|0
1750898400000|2025-06-26 00:40:00|11.21|9.64|11.23|9.67|11.24|9.67|11.21|9.64|0
1750898700000|2025-06-26 00:45:00|11.24|9.68|11.2|9.63|11.25|9.68|11.19|9.63|0
1750899000000|2025-06-26 00:50:00|11.22|9.65|11.21|9.65|11.24|9.67|11.2|9.63|0
1750899300000|2025-06-26 00:55:00|11.22|9.66|11.22|9.65|11.23|9.67|11.2|9.64|0
1750899600000|2025-06-26 01:00:00|11.21|9.66|11.23|9.67|11.24|9.67|11.2|9.63|0
1750899900000|2025-06-26 01:05:00|11.24|9.66|11.22|9.65|11.24|9.67|11.2|9.64|0
1750900200000|2025-06-26 01:10:00|11.21|9.66|11.28|9.71|11.28|9.71|11.21|9.64|0
1750900500000|2025-06-26 01:15:00|11.29|9.72|11.27|9.69|11.29|9.72|11.26|9.69|0
1750900800000|2025-06-26 01:20:00|11.28|9.7|11.29|9.71|11.3|9.72|11.27|9.7|0
1750901100000|2025-06-26 01:25:00|11.28|9.72|11.29|9.71|11.29|9.72|11.27|9.7|0
1750901400000|2025-06-26 01:30:00|11.28|9.72|11.27|9.7|11.3|9.72|11.27|9.7|0
1750901700000|2025-06-26 01:35:00|11.28|9.71|11.27|9.7|11.29|9.72|11.27|9.69|0
1750902000000|2025-06-26 01:40:00|11.28|9.69|11.27|9.7|11.29|9.72|11.27|9.69|0
1750902300000|2025-06-26 01:45:00|11.28|9.71|11.28|9.7|11.29|9.72|11.27|9.7|0
1750902600000|2025-06-26 01:50:00|11.27|9.71|11.27|9.7|11.3|9.72|11.26|9.69|0
1750902900000|2025-06-26 01:55:00|11.26|9.69|11.27|9.69|11.29|9.72|11.26|9.69|0
1750903200000|2025-06-26 02:00:00|11.28|9.7|11.27|9.7|11.29|9.71|11.26|9.68|0
1750903500000|2025-06-26 02:05:00|11.26|9.69|11.28|9.7|11.28|9.71|11.26|9.69|0
1750903800000|2025-06-26 02:10:00|11.27|9.71|11.28|9.71|11.29|9.71|11.25|9.68|0
1750904100000|2025-06-26 02:15:00|11.29|9.7|11.28|9.7|11.31|9.73|11.26|9.69|0
1750904400000|2025-06-26 02:20:00|11.27|9.71|11.27|9.7|11.3|9.72|11.27|9.7|0
1750904700000|2025-06-26 02:25:00|11.26|9.69|11.28|9.71|11.3|9.72|11.26|9.69|0
1750905000000|2025-06-26 02:30:00|11.27|9.7|11.27|9.7|11.29|9.72|11.27|9.7|0
1750905300000|2025-06-26 02:35:00|11.28|9.69|11.28|9.7|11.28|9.71|11.26|9.69|0
1750905600000|2025-06-26 02:40:00|11.29|9.71|11.27|9.7|11.3|9.73|11.27|9.69|0
1750905900000|2025-06-26 02:45:00|11.26|9.69|11.28|9.7|11.29|9.72|11.26|9.69|0
1750906200000|2025-06-26 02:50:00|11.27|9.71|11.27|9.7|11.28|9.71|11.26|9.69|0
1750906500000|2025-06-26 02:55:00|11.28|9.71|11.22|9.66|11.29|9.72|11.22|9.66|0
1750906800000|2025-06-26 03:00:00|11.21|9.65|11.23|9.66|11.24|9.67|11.2|9.64|0
1750907100000|2025-06-26 03:05:00|11.22|9.67|11.23|9.66|11.24|9.67|11.21|9.64|0
1750907400000|2025-06-26 03:10:00|11.22|9.67|11.21|9.65|11.23|9.67|11.2|9.64|0
1750907700000|2025-06-26 03:15:00|11.22|9.66|11.12|9.57|11.23|9.66|11.12|9.57|0
1750908000000|2025-06-26 03:20:00|11.11|9.56|11.12|9.57|11.13|9.58|11.09|9.55|0
1750908300000|2025-06-26 03:25:00|11.11|9.56|11.11|9.56|11.12|9.57|11.1|9.55|0
1750908600000|2025-06-26 03:30:00|11.12|9.55|11.12|9.57|11.12|9.57|11.09|9.55|0
1750908900000|2025-06-26 03:35:00|11.11|9.56|11.12|9.57|11.14|9.59|11.08|9.54|0
1750909200000|2025-06-26 03:40:00|11.11|9.56|11.12|9.57|11.15|9.59|11.11|9.56|0
1750909500000|2025-06-26 03:45:00|11.11|9.56|11.12|9.57|11.14|9.58|11.1|9.56|0
1750909800000|2025-06-26 03:50:00|11.13|9.58|11.11|9.56|11.14|9.58|11.1|9.56|0
1750910100000|2025-06-26 03:55:00|11.1|9.55|11.11|9.56|11.13|9.57|11.1|9.55|0
1750910400000|2025-06-26 04:00:00|11.55|9.94|11.12|9.57|11.55|9.94|11.1|9.55|0
1750910700000|2025-06-26 04:05:00|11.11|9.56|11.1|9.55|11.12|9.57|11.1|9.55|0
1750911000000|2025-06-26 04:10:00|11.11|9.56|11.12|9.57|11.12|9.57|11.11|9.56|0
1750911300000|2025-06-26 04:15:00|11.13|9.56|11.12|9.57|11.14|9.58|11.11|9.56|0
1750911600000|2025-06-26 04:20:00|11.11|9.56|11.12|9.57|11.12|9.57|11.1|9.55|0
1750911900000|2025-06-26 04:25:00|11.11|9.56|11.11|9.56|11.14|9.59|11.1|9.55|0
1750912200000|2025-06-26 04:30:00|11.12|9.57|11.12|9.57|11.13|9.58|11.1|9.55|0
1750912500000|2025-06-26 04:35:00|11.13||11.12||11.13||11.12||0
1750912800000|2025-06-26 04:40:00|11.11|9.56|11.11|9.56|11.12|9.57|11.09|9.55|0
1750913100000|2025-06-26 04:45:00|11.12|9.57|11.11|9.56|11.13|9.58|11.11|9.56|0
1750913400000|2025-06-26 04:50:00|11.1|9.55|11.11|9.56|11.12|9.57|11.1|9.55|0
1750913700000|2025-06-26 04:55:00|11.12|9.55|11.1|9.55|11.13|9.57|11.1|9.55|0
1750914000000|2025-06-26 05:00:00|11.11|9.56|11.11|9.56|11.12|9.57|11.09|9.55|0
1750914300000|2025-06-26 05:05:00|11.12|9.57|11.12|9.57|11.13|9.58|11.1|9.55|0
1750914600000|2025-06-26 05:10:00|11.11|9.56|11.12|9.56|11.13|9.58|11.1|9.55|0
1750914900000|2025-06-26 05:15:00|11.11|9.55|11.12|9.57|11.12|9.57|11.1|9.55|0
1750915200000|2025-06-26 05:20:00|11.11|9.56|11.12|9.57|11.12|9.57|11.1|9.55|0
1750915500000|2025-06-26 05:25:00|11.11|9.56|11.12|9.57|11.13|9.57|11.08|9.54|0
1750915800000|2025-06-26 05:30:00|11.11|9.56|11.1|9.55|11.12|9.57|11.1|9.55|0
1750916100000|2025-06-26 05:35:00|11.09|9.54|11.12|9.57|11.14|9.59|11.09|9.54|0
1750916400000|2025-06-26 05:40:00|11.13|9.58|11.12|9.57|11.13|9.58|11.09|9.55|0
1750916700000|2025-06-26 05:45:00|11.11|9.56|11.12|9.57|11.13|9.57|11.09|9.55|0
1750917000000|2025-06-26 05:50:00|11.11|9.56|11.11|9.56|11.13|9.58|11.1|9.55|0
1750917300000|2025-06-26 05:55:00|11.1|9.55|11.1|9.55|11.12|9.57|11.09|9.55|0
1750917600000|2025-06-26 06:00:00|11.11|9.56|11.11|9.56|11.12|9.57|11.09|9.54|0
1750917900000|2025-06-26 06:05:00|11.09|9.55|11.12|9.57|11.13|9.57|11.09|9.55|0
1750918200000|2025-06-26 06:10:00|11.13|9.58|11.07|9.52|11.13|9.58|11.05|9.51|0
1750918500000|2025-06-26 06:15:00|11.06|9.53|11.06|9.51|11.09|9.54|11.04|9.5|0
1750918800000|2025-06-26 06:20:00|11.05|9.52|11.06|9.51|11.08|9.54|11.05|9.5|0
1750919100000|2025-06-26 06:25:00|11.05|9.5|11.06|9.52|11.08|9.53|11.03|9.49|0
1750919400000|2025-06-26 06:30:00|11.07|9.53|11.05|9.51|11.08|9.54|11.04|9.5|0
1750919700000|2025-06-26 06:35:00|11.06|9.52|11.06|9.52|11.07|9.53|11.04|9.5|0
1750920000000|2025-06-26 06:40:00|11.05|9.51|11.04|9.5|11.07|9.52|11.04|9.5|0
1750920300000|2025-06-26 06:45:00|11.05|9.51|11.01|9.47|11.06|9.52|10.99|9.46|0
1750920600000|2025-06-26 06:50:00|11|9.48|10.96|9.43|11.02|9.48|10.94|9.41|0
1750920900000|2025-06-26 06:55:00|10.94|9.41|10.96|9.43|10.97|9.44|10.94|9.41|0
1750921200000|2025-06-26 07:00:00|10.95|9.42|10.96|9.43|10.98|9.45|10.93|9.41|0
1750921500000|2025-06-26 07:05:00|10.97|9.44|10.96|9.43|10.98|9.45|10.94|9.41|0
1750921800000|2025-06-26 07:10:00|10.95|9.42|10.96|9.43|10.97|9.44|10.93|9.41|0
1750922100000|2025-06-26 07:15:00|10.97|9.44|10.96|9.43|10.97|9.44|10.83|9.32|0
1750922400000|2025-06-26 07:20:00|10.97|9.44|10.95|9.43|10.99|9.45|10.94|9.41|0
1750922700000|2025-06-26 07:25:00|10.96|9.42|10.96|9.43|10.98|9.45|10.94|9.41|0
1750923000000|2025-06-26 07:30:00|10.94|9.42|10.97|9.44|10.98|9.45|10.94|9.41|0
1750923300000|2025-06-26 07:35:00|10.98|9.45|10.96|9.43|10.98|9.45|10.94|9.41|0
1750923600000|2025-06-26 07:40:00|10.97|9.44|10.96|9.43|10.97|9.44|10.94|9.41|0
1750923900000|2025-06-26 07:45:00|10.97|9.44|10.94|9.42|10.97|9.44|10.94|9.42|0
1750924200000|2025-06-26 07:50:00|10.95|9.41|10.96|9.43|10.98|9.45|10.94|9.41|0
1750924500000|2025-06-26 07:55:00|10.97|9.44|11.01|9.47|11.04|9.5|10.95|9.42|0
1750924800000|2025-06-26 08:00:00|10.99|9.46|11.02|9.48|11.03|9.49|10.98|9.45|0
1750925100000|2025-06-26 08:05:00|11.01|9.47|11.01|9.48|11.03|9.49|10.97|9.44|0
1750925400000|2025-06-26 08:10:00|10.99|9.47|11|9.47|11.02|9.48|10.98|9.45|0
1750925700000|2025-06-26 08:15:00|10.99|9.46|10.95|9.42|11.02|9.48|10.74|9.24|0
1750926000000|2025-06-26 08:20:00|10.96|9.43|10.9|9.38|10.96|9.43|10.89|9.37|0
1750926300000|2025-06-26 08:25:00|10.89|9.37|10.85|9.33|10.91|9.38|10.76|9.26|0
1750926600000|2025-06-26 08:30:00|10.89|9.34|10.91|9.38|10.92|9.4|10.89|9.33|0
1750926900000|2025-06-26 08:35:00|10.9|9.37|10.92|9.4|10.92|9.4|10.85|9.34|0
1750927200000|2025-06-26 08:40:00|10.9|9.39|10.91|9.38|10.92|9.39|10.85|9.33|0
1750927500000|2025-06-26 08:45:00|10.9|9.39|10.9|9.38|10.93|9.4|10.89|9.37|0
1750927800000|2025-06-26 08:50:00|10.91|9.39|10.91|9.39|10.93|9.4|10.88|9.36|0
1750928100000|2025-06-26 08:55:00|10.92|9.4|10.91|9.39|10.93|9.4|10.9|9.38|0
1750928400000|2025-06-26 09:00:00|10.92|9.4|10.89|9.37|10.92|9.4|10.89|9.37|0
1750928700000|2025-06-26 09:05:00|10.9|9.38|10.91|9.39|10.92|9.39|10.9|9.38|0
1750929000000|2025-06-26 09:10:00|10.9|9.38|10.91|9.39|10.92|9.4|10.89|9.37|0
1750929300000|2025-06-26 09:15:00|10.9|9.38|10.9|9.38|10.92|9.4|10.88|9.36|0
1750929600000|2025-06-26 09:20:00|10.89|9.37|10.93|9.4|10.93|9.4|10.89|9.37|0
1750929900000|2025-06-26 09:25:00|10.91|9.39|10.91|9.38|10.93|9.4|10.88|9.36|0
1750930200000|2025-06-26 09:30:00|10.9|9.39|10.95|9.42|10.99|9.46|10.9|9.37|0
1750930500000|2025-06-26 09:35:00|10.96|9.43|10.96|9.43|10.98|9.44|10.93|9.4|0
1750930800000|2025-06-26 09:40:00|10.97|9.44|10.96|9.43|10.98|9.44|10.94|9.41|0
1750931100000|2025-06-26 09:45:00|10.95|9.42|10.96|9.43|10.97|9.44|10.94|9.42|0
1750931400000|2025-06-26 09:50:00|10.95|9.42|10.95|9.42|10.97|9.44|10.94|9.41|0
1750931700000|2025-06-26 09:55:00|10.94|9.41|10.96|9.43|10.97|9.44|10.94|9.41|0
1750932000000|2025-06-26 10:00:00|10.95|9.42|11|9.46|11.03|9.49|10.94|9.41|0
1750932300000|2025-06-26 10:05:00|11.01|9.47|11.02|9.48|11.02|9.48|10.98|9.45|0
1750932600000|2025-06-26 10:10:00|10.96|9.43|10.9|9.38|10.97|9.44|10.89|9.37|0
1750932900000|2025-06-26 10:15:00|10.89|9.37|10.84|9.33|10.92|9.39|10.83|9.32|0
1750933200000|2025-06-26 10:20:00|10.83|9.32|10.85|9.34|10.86|9.34|10.79|9.28|0
1750933500000|2025-06-26 10:25:00|10.84|9.33|10.85|9.34|10.87|9.35|10.83|9.32|0
1750933800000|2025-06-26 10:30:00|10.84|9.33|10.86|9.34|10.86|9.35|10.83|9.32|0
1750934100000|2025-06-26 10:35:00|10.85|9.33|10.85|9.34|10.87|9.35|10.84|9.32|0
1750934400000|2025-06-26 10:40:00|10.86|9.33|10.85|9.34|10.86|9.35|10.84|9.32|0
1750934700000|2025-06-26 10:45:00|10.84|9.33|10.85|9.33|10.86|9.35|10.83|9.32|0
1750935000000|2025-06-26 10:50:00|10.84|9.34|10.86|9.34|10.87|9.36|10.83|9.32|0
1750935300000|2025-06-26 10:55:00|10.85|9.35|10.9|9.38|10.91|9.39|10.84|9.33|0
1750935600000|2025-06-26 11:00:00|10.89|9.37|10.89|9.37|10.92|9.4|10.88|9.37|0
1750935900000|2025-06-26 11:05:00|10.9|9.38|10.84|9.33|10.91|9.39|10.82|9.31|0
1750936200000|2025-06-26 11:10:00|10.83|9.32|10.84|9.32|10.86|9.34|10.82|9.31|0
1750936500000|2025-06-26 11:15:00|10.85|9.33|10.85|9.33|10.87|9.35|10.8|9.29|0
1750936800000|2025-06-26 11:20:00|10.84|9.34|10.85|9.34|10.87|9.35|10.84|9.33|0
1750937100000|2025-06-26 11:25:00|10.86|9.35|10.84|9.33|10.87|9.35|10.82|9.31|0
1750937400000|2025-06-26 11:30:00|10.85|9.34|10.86|9.34|10.87|9.35|10.84|9.32|0
1750937700000|2025-06-26 11:35:00|10.85|9.33|10.9|9.38|10.92|9.4|10.83|9.32|0
1750938000000|2025-06-26 11:40:00|10.91|9.39|10.91|9.39|10.92|9.4|10.89|9.37|0
1750938300000|2025-06-26 11:45:00|10.9|9.38|10.89|9.37|10.91|9.39|10.89|9.37|0
1750938600000|2025-06-26 11:50:00|10.9|9.38|10.9|9.38|10.92|9.39|10.88|9.36|0
1750938900000|2025-06-26 11:55:00|10.89|9.37|10.9|9.38|10.92|9.39|10.88|9.36|0
1750939200000|2025-06-26 12:00:00|10.84|9.33|10.84|9.33|12.07|10.39|10.83|9.32|0
1750939500000|2025-06-26 12:05:00|10.85|9.34|10.9|9.38|10.9|9.38|10.83|9.32|0
1750939800000|2025-06-26 12:10:00|10.85|9.33|10.92|9.39|10.92|9.4|10.85|9.33|0
1750940100000|2025-06-26 12:15:00|10.91|9.4|10.9|9.38|10.92|9.4|10.89|9.37|0
1750940400000|2025-06-26 12:20:00|10.91|9.39|10.9|9.38|10.92|9.4|10.84|9.33|0
1750940700000|2025-06-26 12:25:00|10.89|9.37|10.78|9.28|10.91|9.39|10.78|9.28|0
1750941000000|2025-06-26 12:30:00|10.76|9.26|11.09|9.54|11.13|9.58|10.74|9.24|0
1750941300000|2025-06-26 12:35:00|11.1|9.55|11.07|9.52|11.11|9.56|11.02|9.48|0
1750941600000|2025-06-26 12:40:00|11.06|9.51|11|9.47|11.09|9.54|10.99|9.45|0
1750941900000|2025-06-26 12:45:00|10.99|9.46|11.03|9.49|11.03|9.49|10.94|9.41|0
1750942200000|2025-06-26 12:50:00|11.01|9.48|10.97|9.44|11.05|9.51|10.96|9.43|0
1750942500000|2025-06-26 12:55:00|10.96|9.43|10.97|9.44|10.98|9.45|10.93|9.4|0
1750942800000|2025-06-26 13:00:00|10.98|9.83|11.01|9.47|11.43|9.83|10.84|9.33|0
1750943100000|2025-06-26 13:05:00|11.02|9.48|10.95|9.42|11.02|9.48|10.93|9.41|0
1750943400000|2025-06-26 13:10:00|10.94|9.43|10.97|9.44|10.97|9.44|10.93|9.4|0
1750943700000|2025-06-26 13:15:00|10.96|9.43|10.84|9.33|10.97|9.44|10.84|9.33|0
1750944000000|2025-06-26 13:20:00|10.83|9.32|10.86|9.35|10.91|9.38|10.82|9.31|0
1750944300000|2025-06-26 13:25:00|10.85|9.33|10.87|9.35|10.89|9.37|10.8|9.29|0
1750944600000|2025-06-26 13:30:00|10.83|9.32|10.86|9.35|10.93|9.4|10.76|9.26|0
1750944900000|2025-06-26 13:35:00|10.85|9.34|10.78|9.28|10.89|9.37|10.75|9.25|0
1750945200000|2025-06-26 13:40:00|10.85|9.27|10.83|9.32|10.91|9.39|10.77|9.27|0
1750945500000|2025-06-26 13:45:00|10.8|9.29|10.79|9.28|10.93|9.4|10.73|9.24|0
1750945800000|2025-06-26 13:50:00|10.77|9.27|10.76|9.26|10.86|9.35|10.72|9.23|0
1750946100000|2025-06-26 13:55:00|10.77|9.27|10.65|9.17|10.77|9.27|10.61|9.13|0
1750946400000|2025-06-26 14:00:00|10.63|9.15|10.53|9.06|10.63|9.15|10.51|9.04|0
1750946700000|2025-06-26 14:05:00|10.54|9.07|10.68|9.19|10.72|9.22|10.51|9.04|0
1750947000000|2025-06-26 14:10:00|10.67|9.18|10.53|9.06|10.71|9.21|10.52|9.06|0
1750947300000|2025-06-26 14:15:00|10.54|9.07|10.58|9.1|10.6|9.12|10.52|9.05|0
1750947600000|2025-06-26 14:20:00|10.57|9.09|10.52|9.05|10.58|9.11|10.51|9.04|0
1750947900000|2025-06-26 14:25:00|10.51|9.04|10.53|9.06|10.56|9.08|10.5|9.03|0
1750948200000|2025-06-26 14:30:00|10.52|9.05|10.48|9.01|10.54|9.07|10.4|8.95|0
1750948500000|2025-06-26 14:35:00|10.43|8.97|10.48|9.02|10.51|9.04|10.42|8.97|0
1750948800000|2025-06-26 14:40:00|10.49|9.01|10.48|9.02|10.52|9.05|10.38|8.93|0
1750949100000|2025-06-26 14:45:00|10.49|9.03|10.43|8.97|10.5|9.03|10.41|8.95|0
1750949400000|2025-06-26 14:50:00|10.44|8.98|10.43|8.97|10.45|8.99|10.4|8.95|0
1750949700000|2025-06-26 14:55:00|10.42|8.98|10.41|8.96|10.49|9.03|10.41|8.96|0
1750950000000|2025-06-26 15:00:00|10.4|8.95|10.41|8.96|10.43|8.98|10.39|8.94|0
1750950300000|2025-06-26 15:05:00|10.42|8.97|10.42|8.96|10.45|8.99|10.4|8.95|0
1750950600000|2025-06-26 15:10:00|10.41|8.97|10.42|8.97|10.45|8.99|10.41|8.96|0
1750950900000|2025-06-26 15:15:00|10.43|8.96|10.39|8.94|10.43|8.97|10.35|8.9|0
1750951200000|2025-06-26 15:20:00|10.38|8.93|10.37|8.92|10.38|8.94|10.34|8.9|0
1750951500000|2025-06-26 15:25:00|10.38|8.93|10.49|9.03|10.51|9.05|10.36|8.91|0
1750951800000|2025-06-26 15:30:00|10.51|9.04|10.42|8.97|10.56|9.09|10.39|8.94|0
1750952100000|2025-06-26 15:35:00|10.41|8.96|10.41|8.95|10.45|8.99|10.38|8.93|0
1750952400000|2025-06-26 15:40:00|10.42|8.96|10.38|8.93|10.44|8.98|10.36|8.92|0
1750952700000|2025-06-26 15:45:00|10.37|9.01|10.37|8.92|10.47|9.01|10.35|8.9|0
1750953000000|2025-06-26 15:50:00|10.38|8.93|10.36|8.91|10.4|8.95|10.34|8.89|0
1750953300000|2025-06-26 15:55:00|10.37|8.92|10.41|8.96|10.43|8.98|10.36|8.91|0
1750953600000|2025-06-26 16:00:00|10.43|8.97|10.37|8.92|10.43|8.98|10.3|8.87|0
1750953900000|2025-06-26 16:05:00|10.36|8.93|10.37|8.93|10.39|8.94|10.34|8.9|0
1750954200000|2025-06-26 16:10:00|10.36|8.92|10.36|8.92|10.39|8.94|10.34|8.9|0
1750954500000|2025-06-26 16:15:00|10.37|8.91|10.37|8.92|10.38|8.94|10.34|8.89|0
1750954800000|2025-06-26 16:20:00|10.36|8.93|10.38|8.93|10.38|8.93|10.3|8.86|0
1750955100000|2025-06-26 16:25:00|10.37|8.92|10.36|8.92|10.39|8.94|10.31|8.87|0
1750955400000|2025-06-26 16:30:00|10.37|8.91|10.31|8.87|10.37|8.93|10.31|8.87|0
1750955700000|2025-06-26 16:35:00|10.32|8.88|10.4|8.95|10.4|8.95|10.32|8.88|0
1750956000000|2025-06-26 16:40:00|10.39|8.94|10.38|8.93|10.4|8.95|10.34|8.9|0
1750956300000|2025-06-26 16:45:00|10.39|8.94|10.39|8.94|10.39|8.94|10.35|8.91|0
1750956600000|2025-06-26 16:50:00|10.38|8.93|10.31|8.87|10.38|8.93|10.29|8.85|0
1750956900000|2025-06-26 16:55:00|10.32|8.88|10.36|8.91|10.38|8.93|10.3|8.86|0
1750957200000|2025-06-26 17:00:00|10.37|8.92|10.32|8.88|10.39|8.94|10.3|8.86|0
1750957500000|2025-06-26 17:05:00|10.31|8.87|10.26|8.83|10.32|8.88|10.25|8.82|0
1750957800000|2025-06-26 17:10:00|10.25|8.82|10.27|8.84|10.27|8.84|10.23|8.8|0
1750958100000|2025-06-26 17:15:00|10.26|8.83|10.37|8.92|10.4|8.95|10.24|8.81|0
1750958400000|2025-06-26 17:20:00|10.36|8.93|10.35|8.91|10.39|8.94|10.3|8.86|0
1750958700000|2025-06-26 17:25:00|10.34|8.9|10.32|8.88|10.37|8.93|10.3|8.86|0
1750959000000|2025-06-26 17:30:00|10.31|8.87|10.26|8.82|10.33|8.89|10.25|8.82|0
1750959300000|2025-06-26 17:35:00|10.25|8.83|10.26|8.83|10.28|8.85|10.23|8.8|0
1750959600000|2025-06-26 17:40:00|10.27|8.82|10.23|8.81|10.28|8.85|10.23|8.81|0
1750959900000|2025-06-26 17:45:00|10.26|8.8|10.27|8.84|10.28|8.85|10.25|8.8|0
1750960200000|2025-06-26 17:50:00|10.26|8.83|10.27|8.84|10.28|8.85|10.25|8.82|0
1750960500000|2025-06-26 17:55:00|10.28|8.85|10.28|8.84|10.28|8.85|10.24|8.81|0
1750960800000|2025-06-26 18:00:00|10.29|8.85|10.27|8.84|10.33|8.89|10.21|8.79|0
1750961100000|2025-06-26 18:05:00|10.26|8.83|10.27|8.83|10.28|8.85|10.1|8.69|0
1750961400000|2025-06-26 18:10:00|10.28|8.84|10.15|8.74|10.28|8.84|10.15|8.73|0
1750961700000|2025-06-26 18:15:00|10.16|8.73|10.16|8.74|10.18|8.76|10.12|8.71|0
1750962000000|2025-06-26 18:20:00|10.17|8.75|10.15|8.74|10.17|8.75|10.14|8.72|0
1750962300000|2025-06-26 18:25:00|10.16|8.73|10.16|8.75|10.19|8.77|10.15|8.73|0
1750962600000|2025-06-26 18:30:00|10.15|8.74|10.15|8.73|10.17|8.75|10.13|8.72|0
1750962900000|2025-06-26 18:35:00|10.14|8.74|10.28|8.84|10.28|8.84|10.14|8.73|0
1750963200000|2025-06-26 18:40:00|10.27|8.85|10.25|8.82|10.28|8.85|10.24|8.81|0
1750963500000|2025-06-26 18:45:00|10.26|8.83|10.36|8.92|10.37|8.92|10.24|8.81|0
1750963800000|2025-06-26 18:50:00|10.31|8.91|10.38|8.94|10.39|8.94|10.3|8.87|0
1750964100000|2025-06-26 18:55:00|10.39|8.93|10.31|8.88|10.4|8.95|10.29|8.86|0
1750964400000|2025-06-26 19:00:00|10.32|8.87|10.31|8.87|10.37|8.93|10.3|8.86|0
1750964700000|2025-06-26 19:05:00|10.32|8.88|10.37|8.93|10.39|8.94|10.32|8.88|0
1750965000000|2025-06-26 19:10:00|10.36|8.92|10.38|8.94|10.41|8.95|10.35|8.9|0
1750965300000|2025-06-26 19:15:00|10.37|8.92|10.36|8.91|10.4|8.95|10.33|8.89|0
1750965600000|2025-06-26 19:20:00|10.37|8.92|10.31|8.87|10.39|8.94|10.31|8.87|0
1750965900000|2025-06-26 19:25:00|10.32|8.88|10.32|8.88|10.34|8.89|10.3|8.86|0
1750966200000|2025-06-26 19:30:00|10.33|8.89|10.35|8.91|10.39|8.94|10.33|8.89|0
1750966500000|2025-06-26 19:35:00|10.36|8.9|10.38|8.93|10.4|8.95|10.35|8.9|0
1750966800000|2025-06-26 19:40:00|10.37|8.92|10.42|8.96|10.44|8.98|10.35|8.91|0
1750967100000|2025-06-26 19:45:00|10.43|8.97|10.41|8.96|10.5|9.03|10.4|8.95|0
1750967400000|2025-06-26 19:50:00|10.44|8.98|10.43|8.97|10.46|9|10.31|8.87|0
1750967700000|2025-06-26 19:55:00|10.5|9.03|10.5|9.04|10.59|9.11|10.35|8.91|0
1750968000000|2025-06-26 20:00:00|10.52|9.05|10.63|9.15|10.64|9.15|10.49|9.02|0
1750968300000|2025-06-26 20:05:00|10.64|9.14|10.65|9.17|10.66|9.17|10.61|9.13|0
1750968600000|2025-06-26 20:10:00|10.64|9.16|10.69|9.2|10.7|9.21|10.63|9.15|0
1750968900000|2025-06-26 20:15:00|10.68|9.19|10.64|9.15|10.68|9.19|10.61|9.13|0
1750969200000|2025-06-26 20:20:00|10.63|9.14|10.54|9.07|10.64|9.15|10.49|9.03|0
1750969500000|2025-06-26 20:25:00|10.55|9.08|10.58|9.1|10.6|9.12|10.53|9.06|0
1750969800000|2025-06-26 20:30:00|10.59|9.11|10.62|9.14|10.64|9.16|10.57|9.1|0
1750970100000|2025-06-26 20:35:00|10.63|9.15|10.62|9.14|10.64|9.16|10.62|9.13|0
1750970400000|2025-06-26 20:40:00|10.63|9.15|10.58|9.11|10.64|9.15|10.57|9.09|0
1750970700000|2025-06-26 20:45:00|10.59|9.1|10.59|9.11|10.6|9.12|10.56|9.09|0
1750971000000|2025-06-26 20:50:00|10.6|9.12|10.59|9.11|10.6|9.12|10.58|9.1|0
1750971300000|2025-06-26 20:55:00|10.6|9.1|10.58|9.08|10.62|9.12|10.58|9.08|0
1750971600000|2025-06-26 21:00:00|10.59|9.09|10.59|9.09|10.6|9.1|10.59|9.09|0
1750971900000|2025-06-26 21:05:00|10.58|9.08|10.58|9.08|10.58|9.08|10.57|9.07|0
1750972200000|2025-06-26 21:10:00|10.57|9.07|10.57|9.07|10.57|9.07|10.56|9.06|0
1750972500000|2025-06-26 21:15:00|10.56|9.06|10.55|9.05|10.58|9.08|10.55|9.05|0
1750972800000|2025-06-26 21:20:00|10.54|9.04|10.54|9.04|10.56|9.06|10.54|9.04|0
1750973100000|2025-06-26 21:25:00|10.55|9.05|10.53|9.03|10.55|9.05|10.53|9.03|0
1750973400000|2025-06-26 21:30:00|10.51|9.01|10.5|9|10.53|9.03|10.5|9|0
1750973700000|2025-06-26 21:35:00|10.49|8.99|10.5|9|10.5|9|10.48|8.98|0
1750974000000|2025-06-26 21:40:00|10.51|9.01|10.5|9|10.51|9.01|10.49|8.99|0
1750974300000|2025-06-26 21:45:00|10.49|8.99|10.53|9.03|10.54|9.04|10.49|8.99|0
1750974600000|2025-06-26 21:50:00|10.52|9.02|10.52|9.02|10.52|9.02|10.5|9|0
1750974900000|2025-06-26 21:55:00|10.51|9.01|10.5|9|10.51|9.01|10.5|9|0
1750975200000|2025-06-26 22:00:00|10.51|9.01|10.52|9.02|10.58|9.08|10.46|8.96|0
1750975500000|2025-06-26 22:05:00|10.51|9.01|10.46|8.96|10.53|9.03|10.45|8.95|0
1750975800000|2025-06-26 22:10:00|10.45|8.95|10.49|8.99|10.5|9|10.43|8.93|0
1750976100000|2025-06-26 22:15:00|10.5|9|10.46|8.96|10.5|9|10.45|8.95|0
1750976400000|2025-06-26 22:20:00|10.45|8.95|10.43|8.93|10.47|8.97|10.43|8.93|0
1750976700000|2025-06-26 22:25:00|10.42|8.92|10.39|8.89|10.44|8.94|10.35|8.85|0
1750977000000|2025-06-26 22:30:00|10.38|8.88|10.41|8.91|10.42|8.92|10.38|8.88|0
1750977300000|2025-06-26 22:35:00|10.42|8.92|10.41|8.91|10.42|8.92|10.38|8.88|0
1750977600000|2025-06-26 22:40:00|10.4|8.9|10.43|8.93|10.43|8.93|10.38|8.88|0
1750977900000|2025-06-26 22:45:00|10.44|8.94|10.42|8.92|10.44|8.94|10.41|8.91|0
1750978200000|2025-06-26 22:50:00|10.41|8.91|10.41|8.91|10.43|8.93|10.39|8.89|0
1750978500000|2025-06-26 22:55:00|10.42|8.92|10.43|8.93|10.44|8.94|10.4|8.9|0
1750978800000|2025-06-26 23:00:00|10.42|8.92|10.43|8.93|10.45|8.95|10.4|8.9|0
1750979100000|2025-06-26 23:05:00|10.44|8.94|10.45|8.95|10.47|8.97|10.44|8.94|0
1750979400000|2025-06-26 23:10:00|10.46|8.96|10.5|9|10.5|9|10.46|8.96|0
1750979700000|2025-06-26 23:15:00|10.51|9.01|10.51|9.01|10.53|9.03|10.5|9|0
1750980000000|2025-06-26 23:20:00|10.5|9|10.48|8.98|10.51|9.01|10.47|8.97|0
1750980300000|2025-06-26 23:25:00|10.49|8.99|10.47|8.97|10.51|9.01|10.46|8.96|0
1750980600000|2025-06-26 23:30:00|10.48|8.98|10.49|8.99|10.51|9.01|10.47|8.97|0
1750980900000|2025-06-26 23:35:00|10.5|9|10.5|9|10.51|9.01|10.48|8.98|0
1750981200000|2025-06-26 23:40:00|10.51|9.01|10.48|8.98|10.51|9.01|10.48|8.98|0
1750981500000|2025-06-26 23:45:00|10.5|9|10.5|9|10.5|9|10.47|8.97|0
1750981800000|2025-06-26 23:50:00|10.49|8.99|10.49|8.99|10.55|9.05|10.49|8.99|0
1750982100000|2025-06-26 23:55:00|10.5|9|10.52|9.02|10.52|9.02|10.49|8.99|0
1750982400000|2025-06-27 00:00:00|10.53|9.03|10.52|9.02|10.53|9.03|10.48|8.98|0
1750982700000|2025-06-27 00:05:00|10.51|9.01|10.47|8.97|10.51|9.01|10.45|8.95|0
1750983000000|2025-06-27 00:10:00|10.46|8.96|10.55|9.05|10.55|9.05|10.46|8.96|0
1750983300000|2025-06-27 00:15:00|10.54|9.04|10.49|9.02|10.54|9.05|10.46|9|0
1750983600000|2025-06-27 00:20:00|10.48|9.01|10.47|9.01|10.52|9.05|10.46|9|0
1750983900000|2025-06-27 00:25:00|10.48|9.02|10.48|9.01|10.5|9.03|10.46|9|0
1750984200000|2025-06-27 00:30:00|10.47|9.02|10.48|9.02|10.51|9.04|10.47|9.01|0
1750984500000|2025-06-27 00:35:00|10.49|9.03|10.48|9.02|10.49|9.03|10.46|9|0
1750984800000|2025-06-27 00:40:00|10.49|9.03|10.49|9.03|10.5|9.04|10.43|8.97|0
1750985100000|2025-06-27 00:45:00|10.5|9.04|10.49|9.03|10.51|9.04|10.46|9|0
1750985400000|2025-06-27 00:50:00|10.48|9.02|10.48|9.02|10.5|9.03|10.47|9.01|0
1750985700000|2025-06-27 00:55:00|10.49|9.03|10.49|9.03|10.5|9.04|10.47|9.01|0
1750986000000|2025-06-27 01:00:00|10.5|9.04|10.49|9.02|10.51|9.04|10.47|9.01|0
1750986300000|2025-06-27 01:05:00|10.48|9.03|10.5|9.03|10.5|9.04|10.48|9.02|0
1750986600000|2025-06-27 01:10:00|10.48|9.04|10.49|9.02|10.49|9.04|10.47|9.01|0
1750986900000|2025-06-27 01:15:00|10.48|9.03|10.5|9.03|10.5|9.04|10.48|9.02|0
1750987200000|2025-06-27 01:20:00|10.49|9.04|10.49|9.03|10.51|9.05|10.48|9.02|0
1750987500000|2025-06-27 01:25:00|10.5|9.02|10.47|9.01|10.5|9.04|10.46|9|0
1750987800000|2025-06-27 01:30:00|10.48|9.02|10.48|9.02|10.52|9.05|10.45|9|0
1750988100000|2025-06-27 01:35:00|10.47|9.01|10.47|9.01|10.5|9.04|10.47|9.01|0
1750988400000|2025-06-27 01:40:00|10.48|9.02|10.47|9.01|10.49|9.03|10.46|9|0
1750988700000|2025-06-27 01:45:00|10.48|9.02|10.48|9.01|10.49|9.02|10.46|9|0
1750989000000|2025-06-27 01:50:00|10.49|9.02|10.48|9.02|10.49|9.03|10.46|9|0
1750989300000|2025-06-27 01:55:00|10.49|9.03|10.48|9.02|10.5|9.04|10.47|9.01|0
1750989600000|2025-06-27 02:00:00|10.49|9.03|10.47|9.01|10.5|9.04|10.47|9.01|0
1750989900000|2025-06-27 02:05:00|10.48|9.02|10.48|9.02|10.49|9.03|10.46|9|0
1750990200000|2025-06-27 02:10:00|10.47|9.01|10.48|9.02|10.5|9.03|10.47|9.01|0
1750990500000|2025-06-27 02:15:00|10.47|9.01|10.33|8.89|10.49|9.03|10.3|8.87|0
1750990800000|2025-06-27 02:20:00|10.32|8.88|10.32|8.88|10.33|8.89|10.31|8.87|0
1750991100000|2025-06-27 02:25:00|10.31|8.87|10.31|8.87|10.32|8.88|10.31|8.87|0
1750991400000|2025-06-27 02:30:00|10.32|8.88|10.32|8.88|10.33|8.89|10.3|8.86|0
1750991700000|2025-06-27 02:35:00|10.33|8.89|10.33|8.88|10.34|8.89|10.31|8.87|0
1750992000000|2025-06-27 02:40:00|10.32|8.92|10.32|8.88|10.37|8.93|10.32|8.88|0
1750992300000|2025-06-27 02:45:00|10.31|8.87|10.32|8.88|10.33|8.89|10.31|8.87|0
1750992600000|2025-06-27 02:50:00|10.31|8.87|10.3|8.87|10.34|8.89|10.3|8.87|0
1750992900000|2025-06-27 02:55:00|10.31|8.86|10.32|8.88|10.33|8.89|10.29|8.85|0
1750993200000|2025-06-27 03:00:00|10.31|8.87|10.33|8.89|10.33|8.89|10.29|8.86|0
1750993500000|2025-06-27 03:05:00|10.32|8.88|10.31|8.87|10.35|8.9|10.31|8.87|0
1750993800000|2025-06-27 03:10:00|10.32|8.88|10.32|8.88|10.34|8.89|10.31|8.87|0
1750994100000|2025-06-27 03:15:00|10.31|8.87|10.31|8.87|10.33|8.88|10.3|8.86|0
1750994400000|2025-06-27 03:20:00|10.3|8.86|10.32|8.88|10.33|8.89|10.3|8.86|0
1750994700000|2025-06-27 03:25:00|10.31|8.87|10.32|8.88|10.32|8.88|10.3|8.87|0
1750995000000|2025-06-27 03:30:00|10.33|8.89|10.33|8.89|10.33|8.89|10.31|8.87|0
1750995300000|2025-06-27 03:35:00|10.32|8.88|10.31|8.87|10.33|8.89|10.3|8.86|0
1750995600000|2025-06-27 03:40:00|10.3|8.86|10.32|8.88|10.34|8.89|10.29|8.85|0
1750995900000|2025-06-27 03:45:00|10.31|8.89|10.32|8.88|10.33|8.89|10.31|8.88|0
1750996200000|2025-06-27 03:50:00|10.31|8.87|10.32|8.88|10.33|8.89|10.3|8.87|0
1750996500000|2025-06-27 03:55:00|10.31|8.87|10.32|8.88|10.33|8.89|10.3|8.87|0
1750996800000|2025-06-27 04:00:00|10.31|8.87|10.33|8.89|10.35|8.91|10.31|8.87|0
1750997100000|2025-06-27 04:05:00|10.34|8.88|10.32|8.88|10.34|8.9|10.31|8.87|0
1750997400000|2025-06-27 04:10:00|10.33|8.89|10.38|8.93|10.39|8.94|10.31|8.87|0
1750997700000|2025-06-27 04:15:00|10.37|8.94|10.37|8.92|10.4|8.95|10.35|8.91|0
1750998000000|2025-06-27 04:20:00|10.38|8.93|10.38|8.94|10.39|8.94|10.37|8.92|0
1750998300000|2025-06-27 04:25:00|10.37|8.93|10.4|8.95|10.4|8.95|10.36|8.92|0
1750998600000|2025-06-27 04:30:00|10.39|8.94|10.38|8.94|10.4|8.95|10.37|8.92|0
1750998900000|2025-06-27 04:35:00|10.37|8.93|10.38|8.93|10.39|8.94|10.36|8.92|0
1750999200000|2025-06-27 04:40:00|10.39|8.94|10.38|8.93|10.39|8.94|10.37|8.92|0
1750999500000|2025-06-27 04:45:00|10.4|8.94|10.37|8.93|10.4|8.95|10.36|8.91|0
1750999800000|2025-06-27 04:50:00|10.38|8.92|10.31|8.87|10.38|8.93|10.3|8.87|0
1751000100000|2025-06-27 04:55:00|10.32|8.88|10.38|8.93|10.38|8.93|10.32|8.88|0
1751000400000|2025-06-27 05:00:00|10.34|8.9|10.37|8.92|10.37|8.92|10.34|8.89|0
1751000700000|2025-06-27 05:05:00|10.36|8.91|10.37|8.92|10.38|8.93|10.35|8.91|0
1751001000000|2025-06-27 05:10:00|10.38|8.93|10.35|8.91|10.38|8.93|10.35|8.91|0
1751001300000|2025-06-27 05:15:00|10.37|8.92|10.38|8.93|10.39|8.94|10.36|8.92|0
1751001600000|2025-06-27 05:20:00|10.37|8.92|10.31|8.87|10.37|8.93|10.3|8.86|0
1751001900000|2025-06-27 05:25:00|10.32|8.88|10.3|8.87|10.32|8.88|10.29|8.86|0
1751002200000|2025-06-27 05:30:00|10.31|8.86|10.27|8.84|10.32|8.88|10.26|8.83|0
1751002500000|2025-06-27 05:35:00|10.28|8.85|10.27|8.84|10.28|8.85|10.23|8.8|0
1751002800000|2025-06-27 05:40:00|10.28|8.83|10.25|8.82|10.28|8.83|10.24|8.82|0
1751003100000|2025-06-27 05:45:00|10.26|8.83|10.25|8.82|10.28|8.85|10.25|8.82|0
1751003400000|2025-06-27 05:50:00|10.26|8.83|10.25|8.82|10.26|8.83|10.24|8.81|0
1751003700000|2025-06-27 05:55:00|10.26|8.83|10.21|8.79|10.27|8.84|10.21|8.78|0
1751004000000|2025-06-27 06:00:00|10.23|8.8|10.21|8.78|10.23|8.8|10.19|8.77|0
1751004300000|2025-06-27 06:05:00|10.22|8.79|10.2|8.78|10.22|8.79|10.19|8.77|0
1751004600000|2025-06-27 06:10:00|10.21|8.79|10.15|8.73|10.22|8.8|10.12|8.71|0
1751004900000|2025-06-27 06:15:00|10.14|8.74|10.17|8.75|10.17|8.75|10.13|8.71|0
1751005200000|2025-06-27 06:20:00|10.15|8.73|10.15|8.73|10.17|8.75|10.14|8.73|0
1751005500000|2025-06-27 06:25:00|10.16|8.74|10.14|8.72|10.18|8.76|10.11|8.7|0
1751005800000|2025-06-27 06:30:00|10.15|8.73|10.16|8.74|10.17|8.75|10.12|8.71|0
1751006100000|2025-06-27 06:35:00|10.15|8.75|10.16|8.74|10.19|8.76|10.14|8.73|0
1751006400000|2025-06-27 06:40:00|10.17|8.75|10.04|8.64|10.17|8.75|10.03|8.63|0
1751006700000|2025-06-27 06:45:00|10.05|8.65|10.05|8.65|10.11|8.7|10.04|8.64|0
1751007000000|2025-06-27 06:50:00|10.06|8.66|10.11|8.7|10.13|8.71|10.06|8.66|0
1751007300000|2025-06-27 06:55:00|10.1|8.69|10.12|8.7|10.12|8.71|10.09|8.68|0
1751007600000|2025-06-27 07:00:00|10.11|8.69|10.12|8.71|10.13|8.71|10.08|8.67|0
1751007900000|2025-06-27 07:05:00|10.13|8.7|10.16|8.74|10.18|8.76|10.1|8.69|0
1751008200000|2025-06-27 07:10:00|10.15|8.75|10.16|8.74|10.17|8.75|10.13|8.72|0
1751008500000|2025-06-27 07:15:00|10.17|8.75|10.15|8.73|10.17|8.75|10.13|8.72|0
1751008800000|2025-06-27 07:20:00|10.14|8.74|10.11|8.7|10.17|8.75|10.09|8.68|0
1751009100000|2025-06-27 07:25:00|10.12|8.71|10.1|8.69|10.12|8.71|10.08|8.67|0
1751009400000|2025-06-27 07:30:00|10.11|8.7|10.14|8.72|10.18|8.76|10.09|8.68|0
1751009700000|2025-06-27 07:35:00|10.13|8.71|10.16|8.74|10.18|8.76|10.13|8.71|0
1751010000000|2025-06-27 07:40:00|10.17|8.75|10.16|8.74|10.18|8.76|10.14|8.73|0
1751010300000|2025-06-27 07:45:00|10.17|8.75|10.16|8.74|10.18|8.76|10.14|8.73|0
1751010600000|2025-06-27 07:50:00|10.15|8.75|10.15|8.73|10.18|8.76|10.14|8.73|0
1751010900000|2025-06-27 07:55:00|10.16|8.74|10.16|8.74|10.18|8.76|10.13|8.72|0
1751011200000|2025-06-27 08:00:00|10.15|8.75|10.15|8.74|10.17|8.75|10.13|8.71|0
1751011500000|2025-06-27 08:05:00|10.16|8.73|10.15|8.74|10.17|8.75|10.14|8.72|0
1751011800000|2025-06-27 08:10:00|10.16|8.73|10.1|8.69|10.17|8.75|10.09|8.68|0
1751012100000|2025-06-27 08:15:00|10.11|8.7|10.15|8.73|10.16|8.74|10.08|8.67|0
1751012400000|2025-06-27 08:20:00|10.14|8.74|10.16|8.74|10.17|8.75|10.1|8.69|0
1751012700000|2025-06-27 08:25:00|10.15|8.73|10.15|8.74|10.16|8.74|10.14|8.73|0
1751013000000|2025-06-27 08:30:00|10.16|8.73|10.16|8.74|10.18|8.76|10.13|8.71|0
1751013300000|2025-06-27 08:35:00|10.17|8.75|10.16|8.74|10.18|8.76|10.15|8.73|0
1751013600000|2025-06-27 08:40:00|10.15|8.73|10.16|8.74|10.17|8.75|10.14|8.72|0
1751013900000|2025-06-27 08:45:00|10.17|8.75|10.15|8.73|10.17|8.75|10.13|8.72|0
1751014200000|2025-06-27 08:50:00|10.16|8.74|10.15|8.73|10.17|8.75|10.14|8.72|0
1751014500000|2025-06-27 08:55:00|10.14|8.74|10.15|8.73|10.16|8.75|10.14|8.73|0
1751014800000|2025-06-27 09:00:00|10.14|8.72|10.16|8.74|10.18|8.76|10.13|8.72|0
1751015100000|2025-06-27 09:05:00|10.15|8.73|10.16|8.75|10.18|8.76|10.12|8.71|0
1751015400000|2025-06-27 09:10:00|10.17|8.73|10.16|8.74|10.17|8.75|10.15|8.73|0
1751015700000|2025-06-27 09:15:00|10.15|8.73|10.16|8.74|10.16|8.75|10.14|8.73|0
1751016000000|2025-06-27 09:20:00|10.17|8.75|10.15|8.74|10.17|8.75|10.14|8.72|0
1751016300000|2025-06-27 09:25:00|10.16|8.73|10.16|8.74|10.16|8.74|10.14|8.73|0
1751016600000|2025-06-27 09:30:00|10.15|8.73|10.1|8.69|10.15|8.73|10.09|8.68|0
1751016900000|2025-06-27 09:35:00|10.11|8.7|10.1|8.69|10.12|8.71|10.09|8.68|0
1751017200000|2025-06-27 09:40:00|10.09|8.68|10.1|8.69|10.12|8.71|10.08|8.67|0
1751017500000|2025-06-27 09:45:00|10.09|8.68|10.1|8.69|10.11|8.7|10.09|8.68|0
1751017800000|2025-06-27 09:50:00|10.11|8.7|10.1|8.69|10.12|8.71|10.08|8.68|0
1751018100000|2025-06-27 09:55:00|10.09|8.68|10.1|8.69|10.11|8.7|10.08|8.68|0
1751018400000|2025-06-27 10:00:00|10.09|8.68|10.1|8.69|10.12|8.71|10.08|8.68|0
1751018700000|2025-06-27 10:05:00|10.09|8.68|10.09|8.69|10.12|8.7|10.09|8.68|0
1751019000000|2025-06-27 10:10:00|10.1|8.68|10.09|8.69|10.12|8.71|10.09|8.68|0
1751019300000|2025-06-27 10:15:00|10.1|8.68|10.1|8.69|10.11|8.7|10.09|8.68|0
1751019600000|2025-06-27 10:20:00|10.11|8.7|10.1|8.69|10.12|8.71|10.09|8.68|0
1751019900000|2025-06-27 10:25:00|10.11|8.7|10.09|8.68|10.12|8.71|10.09|8.68|0
1751020200000|2025-06-27 10:30:00|10.1|8.69|10.09|8.68|10.12|8.71|10.08|8.67|0
1751020500000|2025-06-27 10:35:00|10.1|8.69|10.1|8.69|10.12|8.7|10.08|8.67|0
1751020800000|2025-06-27 10:40:00|10.11|8.7|10.09|8.68|10.11|8.7|10.08|8.68|0
1751021100000|2025-06-27 10:45:00|10.1|8.69|10.11|8.7|10.11|8.7|10.08|8.67|0
1751021400000|2025-06-27 10:50:00|10.1|8.69|10.1|8.69|10.11|8.7|10.08|8.67|0
1751021700000|2025-06-27 10:55:00|10.11|8.7|10.1|8.69|10.11|8.7|10.09|8.68|0
1751022000000|2025-06-27 11:00:00|10.09|8.68|10.1|8.69|10.12|8.7|10.05|8.65|0
1751022300000|2025-06-27 11:05:00|10.11|8.7|10.11|8.7|10.11|8.7|10.08|8.68|0
1751022600000|2025-06-27 11:10:00|10.1|8.69|10.05|8.65|10.11|8.7|10.04|8.64|0
1751022900000|2025-06-27 11:15:00|10.06|8.66|10.05|8.65|10.06|8.66|10.04|8.64|0
1751023200000|2025-06-27 11:20:00|10.04|8.64|10.05|8.65|10.06|8.65|10.03|8.63|0
1751023500000|2025-06-27 11:25:00|10.04|8.64|10.05|8.64|10.06|8.66|10|8.6|0
1751023800000|2025-06-27 11:30:00|9.99|8.65|10.05|8.64|10.06|8.66|9.99|8.6|0
1751024100000|2025-06-27 11:35:00|10.04|8.63|9.94|8.56|10.05|8.65|9.92|8.54|0
1751024400000|2025-06-27 11:40:00|9.95|8.55|9.93|8.54|9.95|8.57|9.92|8.54|0
1751024700000|2025-06-27 11:45:00|9.94|8.55|9.94|8.56|9.95|8.56|9.93|8.54|0
1751025000000|2025-06-27 11:50:00|9.95|8.55|9.95|8.56|9.95|8.56|9.93|8.54|0
1751025300000|2025-06-27 11:55:00|9.96|8.57|9.94|8.56|9.96|8.57|9.92|8.54|0
1751025600000|2025-06-27 12:00:00|9.93|8.55|9.96|8.57|10.78|9.28|9.91|8.53|0
1751025900000|2025-06-27 12:05:00|9.95|8.56|9.95|8.56|9.97|8.58|9.92|8.54|0
1751026200000|2025-06-27 12:10:00|9.97|8.58|10|8.6|10.02|8.62|9.94|8.55|0
1751026500000|2025-06-27 12:15:00|10.01|8.61|9.99|8.59|10.02|8.62|9.97|8.58|0
1751026800000|2025-06-27 12:20:00|10|8.6|9.93|8.55|10|8.61|9.93|8.55|0
1751027100000|2025-06-27 12:25:00|9.94|8.56|10.01|8.61|10.01|8.61|9.92|8.53|0
1751027400000|2025-06-27 12:30:00|10.04|8.64|10.01|8.61|10.05|8.65|9.85|8.48|0
1751027700000|2025-06-27 12:35:00|10|8.6|9.94|8.55|10.01|8.61|9.92|8.54|0
1751028000000|2025-06-27 12:40:00|9.93|8.56|10.03|8.63|10.06|8.66|9.93|8.55|0
1751028300000|2025-06-27 12:45:00|10.04|8.64|9.99|8.59|10.05|8.65|9.93|8.54|0
1751028600000|2025-06-27 12:50:00|9.97|8.58|10|8.6|10.05|8.65|9.97|8.58|0
1751028900000|2025-06-27 12:55:00|9.99|8.61|10|8.6|10.01|8.62|9.97|8.58|0
1751029200000|2025-06-27 13:00:00|10.01|8.61|9.99|8.59|10.56|9.09|9.98|8.59|0
1751029500000|2025-06-27 13:05:00|9.98|8.6|10.04|8.64|10.05|8.65|9.98|8.59|0
1751029800000|2025-06-27 13:10:00|10.05|8.65|10.05|8.65|10.07|8.67|9.99|8.6|0
1751030100000|2025-06-27 13:15:00|10.04|8.64|10.04|8.64|10.06|8.65|9.77|8.41|0
1751030400000|2025-06-27 13:20:00|10|8.6|10.1|8.6|10.1|8.66|9.98|8.59|0
1751030700000|2025-06-27 13:25:00|10.08|8.58|10.14|8.64|10.15|8.65|10.07|8.57|0
1751031000000|2025-06-27 13:30:00|10.08|8.67|10.01|8.61|10.08|8.67|9.96|8.57|0
1751031300000|2025-06-27 13:35:00|10|8.6|9.9|8.52|10.01|8.62|9.85|8.48|0
1751031600000|2025-06-27 13:40:00|9.91|8.54|9.84|8.47|9.93|8.55|9.82|8.45|0
1751031900000|2025-06-27 13:45:00|9.83|8.46|9.84|8.46|9.85|8.48|9.75|8.39|0
1751032200000|2025-06-27 13:50:00|9.83|8.45|9.82|8.45|9.85|8.48|9.8|8.44|0
1751032500000|2025-06-27 13:55:00|9.81|8.44|9.85|8.48|9.86|8.48|9.74|8.38|0
1751032800000|2025-06-27 14:00:00|9.82|8.45|9.8|8.43|10.77|9.27|9.74|8.38|0
1751033100000|2025-06-27 14:05:00|9.79|8.46|9.86|8.48|9.87|8.49|9.77|8.41|0
1751033400000|2025-06-27 14:10:00|9.85|8.47|9.9|8.52|9.9|8.52|9.75|8.39|0
1751033700000|2025-06-27 14:15:00|9.89|8.51|9.9|8.52|9.96|8.57|9.87|8.49|0
1751034000000|2025-06-27 14:20:00|9.91|8.53|9.9|8.52|9.91|8.53|9.77|8.41|0
1751034300000|2025-06-27 14:25:00|9.91|8.53|9.89|8.51|9.97|8.58|9.86|8.48|0
1751034600000|2025-06-27 14:30:00|9.88|8.5|9.95|8.56|9.97|8.58|9.87|8.49|0
1751034900000|2025-06-27 14:35:00|9.96|8.57|9.95|8.56|10.06|8.65|9.91|8.53|0
1751035200000|2025-06-27 14:40:00|9.94|8.55|9.93|8.55|10|8.6|9.91|8.53|0
1751035500000|2025-06-27 14:45:00|9.92|8.54|9.94|8.56|9.96|8.57|9.88|8.5|0
1751035800000|2025-06-27 14:50:00|9.95|8.55|10.01|8.61|10.08|8.67|9.93|8.55|0
1751036100000|2025-06-27 14:55:00|10.02|8.62|10.11|8.7|10.16|8.74|10|8.61|0
1751036400000|2025-06-27 15:00:00|10.12|8.71|10.15|8.74|10.18|8.76|10.09|8.68|0
1751036700000|2025-06-27 15:05:00|10.16|8.73|10.11|8.7|10.16|8.73|10.04|8.64|0
1751037000000|2025-06-27 15:10:00|10.1|8.69|10.05|8.65|10.13|8.71|10.02|8.62|0
1751037300000|2025-06-27 15:15:00|10.04|8.64|10.04|8.64|10.09|8.68|10.01|8.62|0
1751037600000|2025-06-27 15:20:00|10.05|8.65|10.04|8.64|10.08|8.67|10.01|8.62|0
1751037900000|2025-06-27 15:25:00|10.03|8.63|9.99|8.6|10.07|8.67|9.97|8.58|0
1751038200000|2025-06-27 15:30:00|9.98|8.59|9.99|8.6|10.01|8.61|9.96|8.57|0
1751038500000|2025-06-27 15:35:00|9.98|8.59|9.92|8.53|10|8.61|9.91|8.53|0
1751038800000|2025-06-27 15:40:00|9.89|8.54|9.94|8.56|9.96|8.57|9.87|8.49|0
1751039100000|2025-06-27 15:45:00|9.95|8.55|9.99|8.6|10.01|8.61|9.94|8.55|0
1751039400000|2025-06-27 15:50:00|10|8.59|9.98|8.59|10.02|8.63|9.97|8.58|0
1751039700000|2025-06-27 15:55:00|9.99|8.6|10.01|8.61|10.02|8.62|9.98|8.59|0
1751040000000|2025-06-27 16:00:00|10.02|8.62|9.96|8.57|10.04|8.64|9.96|8.57|0
1751040300000|2025-06-27 16:05:00|9.97|8.58|9.98|8.59|10.01|8.61|9.94|8.55|0
1751040600000|2025-06-27 16:10:00|9.99|8.58|10|8.61|10.01|8.61|9.95|8.56|0
1751040900000|2025-06-27 16:15:00|9.99|8.6|9.99|8.59|10.04|8.64|9.97|8.58|0
1751041200000|2025-06-27 16:20:00|9.98|8.64|10|8.61|10.06|8.66|9.98|8.6|0
1751041500000|2025-06-27 16:25:00|10.05|8.64|9.99|8.6|10.06|8.66|9.97|8.58|0
1751041800000|2025-06-27 16:30:00|10|8.61|10|8.6|10.02|8.62|9.98|8.58|0
1751042100000|2025-06-27 16:35:00|10.01|8.61|10|8.61|10.03|8.63|9.98|8.59|0
1751042400000|2025-06-27 16:40:00|10.01|8.6|10.15|8.73|10.16|8.74|10|8.6|0
1751042700000|2025-06-27 16:45:00|10.16|8.74|10.16|8.74|10.19|8.77|10.1|8.69|0
1751043000000|2025-06-27 16:50:00|10.17|8.75|10.16|8.74|10.18|8.76|10.03|8.63|0
1751043300000|2025-06-27 16:55:00|10.17|8.75|10.11|8.7|10.17|8.75|10.04|8.64|0
1751043600000|2025-06-27 17:00:00|10.12|8.71|10.16|8.74|10.18|8.76|10.09|8.68|0
1751043900000|2025-06-27 17:05:00|10.17|8.75|10.14|8.73|10.18|8.76|10.1|8.69|0
1751044200000|2025-06-27 17:10:00|10.13|8.72|10.06|8.65|10.13|8.72|10.04|8.64|0
1751044500000|2025-06-27 17:15:00|10.07|8.66|10.15|8.73|10.17|8.75|10.04|8.64|0
1751044800000|2025-06-27 17:20:00|10.16|8.74|10.16|8.74|10.19|8.77|10.13|8.72|0
1751045100000|2025-06-27 17:25:00|10.17|8.75|10.16|8.74|10.19|8.77|10.14|8.72|0
1751045400000|2025-06-27 17:30:00|10.15|8.73|10.17|8.75|10.2|8.78|10.13|8.72|0
1751045700000|2025-06-27 17:35:00|10.18|8.76|10.14|8.73|10.27|8.84|10.14|8.73|0
1751046000000|2025-06-27 17:40:00|10.15|8.74|10.32|8.88|10.45|8.99|10.14|8.72|0
1751046300000|2025-06-27 17:45:00|10.35|8.91|10.54|9.07|10.59|9.11|10.27|8.84|0
1751046600000|2025-06-27 17:50:00|10.53|9.06|10.62|9.14|10.65|9.16|10.46|9|0
1751046900000|2025-06-27 17:55:00|10.63|9.15|10.64|9.16|10.82|9.31|10.61|9.13|0
1751047200000|2025-06-27 18:00:00|10.66|9.17|10.55|9.07|10.69|9.2|10.44|8.98|0
1751047500000|2025-06-27 18:05:00|10.54|9.08|10.38|8.93|10.54|9.08|10.34|8.9|0
1751047800000|2025-06-27 18:10:00|10.37|8.92|10.51|9.05|10.55|9.08|10.35|8.9|0
1751048100000|2025-06-27 18:15:00|10.52|9.06|10.56|9.09|10.62|9.14|10.38|8.93|0
1751048400000|2025-06-27 18:20:00|10.57|9.08|10.54|9.07|10.66|9.17|10.51|9.05|0
1751048700000|2025-06-27 18:25:00|10.53|9.06|10.75|9.25|10.75|9.25|10.5|9.04|0
1751049000000|2025-06-27 18:30:00|10.73|9.24|10.73|9.23|10.91|9.39|10.73|9.23|0
1751049300000|2025-06-27 18:35:00|10.72|9.22|10.88|9.36|10.91|9.39|10.68|9.19|0
1751049600000|2025-06-27 18:40:00|10.89|9.37|10.84|9.33|11.04|9.5|10.84|9.33|0
1751049900000|2025-06-27 18:45:00|10.85|9.34|10.87|9.35|10.88|9.36|10.7|9.21|0
1751050200000|2025-06-27 18:50:00|10.88|9.36|10.93|9.41|10.98|9.44|10.82|9.31|0
1751050500000|2025-06-27 18:55:00|10.91|9.39|10.86|9.34|10.94|9.42|10.85|9.34|0
1751050800000|2025-06-27 19:00:00|10.88|9.36|10.7|9.2|10.9|9.38|10.64|9.15|0
1751051100000|2025-06-27 19:05:00|10.69|9.21|10.59|9.11|10.73|9.24|10.55|9.08|0
1751051400000|2025-06-27 19:10:00|10.57|9.1|10.42|8.96|10.6|9.12|10.42|8.96|0
1751051700000|2025-06-27 19:15:00|10.41|8.95|10.43|8.97|10.48|9.02|10.39|8.94|0
1751052000000|2025-06-27 19:20:00|10.42|8.96|10.42|8.97|10.45|8.99|10.38|8.93|0
1751052300000|2025-06-27 19:25:00|10.43|8.96|10.47|9.01|10.5|9.04|10.38|8.93|0
1751052600000|2025-06-27 19:30:00|10.45|8.99|10.42|8.97|10.5|9.03|10.4|8.95|0
1751052900000|2025-06-27 19:35:00|10.43|8.96|10.37|8.92|10.46|9|10.35|8.91|0
1751053200000|2025-06-27 19:40:00|10.36|8.91|10.37|8.92|10.39|8.94|10.28|8.84|0
1751053500000|2025-06-27 19:45:00|10.36|8.91|10.33|8.89|10.39|8.94|10.32|8.88|0
1751053800000|2025-06-27 19:50:00|10.31|8.87|10.16|8.74|10.35|8.9|10.14|8.72|0
1751054100000|2025-06-27 19:55:00|10.12|8.71|10.05|8.65|10.12|8.71|9.95|8.56|0
1751054400000|2025-06-27 20:00:00|10.09|8.68|10.19|8.76|10.3|8.86|10.09|8.68|0
1751054700000|2025-06-27 20:05:00|10.18|8.77|10.2|8.78|10.23|8.8|10.14|8.72|0
1751055000000|2025-06-27 20:10:00|10.21|8.77|10.16|8.74|10.24|8.81|10.15|8.73|0
1751242500000|2025-06-30 00:15:00|9.67|8.32|9.66|8.31|9.7|8.35|9.66|8.31|0
1751242800000|2025-06-30 00:20:00|9.67|8.32|9.68|8.33|9.69|8.34|9.66|8.31|0
1751243100000|2025-06-30 00:25:00|9.69|8.34|9.68|8.33|9.69|8.34|9.66|8.31|0
1751243400000|2025-06-30 00:30:00|9.67|8.32|9.67|8.32|9.7|8.35|9.66|8.31|0
1751243700000|2025-06-30 00:35:00|9.68|8.33|9.68|8.33|9.71|8.35|9.66|8.31|0
1751244000000|2025-06-30 00:40:00|9.67|8.32|9.7|8.34|9.7|8.35|9.66|8.32|0
1751244300000|2025-06-30 00:45:00|9.69|8.33|9.67|8.32|9.7|8.35|9.66|8.31|0
1751244600000|2025-06-30 00:50:00|9.68|8.33|9.67|8.32|9.69|8.34|9.67|8.32|0
1751244900000|2025-06-30 00:55:00|9.68|8.33|9.69|8.34|9.69|8.34|9.67|8.32|0
1751245200000|2025-06-30 01:00:00|9.7|8.35|9.73|8.37|9.74|8.38|9.68|8.33|0
1751245500000|2025-06-30 01:05:00|9.74|8.38|9.75|8.39|9.75|8.39|9.71|8.36|0
1751245800000|2025-06-30 01:10:00|9.73|8.38|9.74|8.38|9.75|8.39|9.72|8.36|0
1751246100000|2025-06-30 01:15:00|9.75|8.39|9.75|8.39|9.76|8.39|9.73|8.38|0
1751246400000|2025-06-30 01:20:00|9.74|8.38|9.73|8.37|9.75|8.39|9.72|8.37|0
1751246700000|2025-06-30 01:25:00|9.72|8.36|9.73|8.37|9.74|8.38|9.72|8.36|0
1751247000000|2025-06-30 01:30:00|9.74|8.38|9.73|8.37|9.76|8.39|9.71|8.35|0
1751247300000|2025-06-30 01:35:00|9.72|8.38|9.73|8.37|9.75|8.39|9.71|8.36|0
1751247600000|2025-06-30 01:40:00|9.74|8.38|9.73|8.37|9.75|8.39|9.72|8.37|0
1751247900000|2025-06-30 01:45:00|9.74|8.38|9.74|8.38|9.75|8.39|9.72|8.36|0
1751248200000|2025-06-30 01:50:00|9.73|8.37|9.74|8.38|9.75|8.39|9.71|8.36|0
1751248500000|2025-06-30 01:55:00|9.73|8.37|9.79|8.42|9.8|8.43|9.73|8.37|0
1751248800000|2025-06-30 02:00:00|9.8|8.43|9.8|8.43|9.8|8.44|9.77|8.41|0
1751249100000|2025-06-30 02:05:00|9.79|8.42|9.74|8.38|9.81|8.44|9.72|8.36|0
1751249400000|2025-06-30 02:10:00|9.73|8.37|9.68|8.33|9.8|8.43|9.65|8.3|0
1751249700000|2025-06-30 02:15:00|9.78|8.42|9.68|8.33|9.79|8.42|9.67|8.32|0
1751250000000|2025-06-30 02:20:00|9.69|8.34|9.68|8.33|9.7|8.35|9.68|8.33|0
1751250300000|2025-06-30 02:25:00|9.69|8.34|9.68|8.33|9.71|8.35|9.67|8.32|0
1751250600000|2025-06-30 02:30:00|9.67|8.32|9.68|8.33|9.69|8.33|9.66|8.31|0
1751250900000|2025-06-30 02:35:00|9.67|8.32|9.68|8.33|9.69|8.34|9.64|8.3|0
1751251200000|2025-06-30 02:40:00|9.69|8.31|9.69|8.33|9.69|8.34|9.66|8.31|0
1751251500000|2025-06-30 02:45:00|9.68|8.32|9.68|8.33|9.7|8.34|9.67|8.32|0
1751251800000|2025-06-30 02:50:00|9.69|8.34|9.63|8.29|9.7|8.34|9.62|8.28|0
1751252100000|2025-06-30 02:55:00|9.62|8.28|9.64|8.29|9.64|8.29|9.61|8.27|0
1751252400000|2025-06-30 03:00:00|9.63|8.28|9.64|8.29|9.64|8.29|9.6|8.26|0
1751252700000|2025-06-30 03:05:00|9.65|8.3|9.63|8.29|9.65|8.3|9.61|8.27|0
1751253000000|2025-06-30 03:10:00|9.62|8.28|9.62|8.28|9.64|8.29|9.61|8.27|0
1751253300000|2025-06-30 03:15:00|9.63|8.29|9.62|8.28|9.64|8.29|9.6|8.26|0
1751253600000|2025-06-30 03:20:00|9.61|8.27|9.63|8.29|9.63|8.29|9.61|8.27|0
1751253900000|2025-06-30 03:25:00|9.64|8.3|9.63|8.28|9.64|8.3|9.62|8.28|0
1751254200000|2025-06-30 03:30:00|9.62|8.29|9.63|8.28|9.63|8.29|9.61|8.27|0
1751254500000|2025-06-30 03:35:00|9.62|8.27|9.64|8.29|9.64|8.29|9.61|8.27|0
1751254800000|2025-06-30 03:40:00|9.63|8.28|9.61|8.27|9.64|8.29|9.61|8.27|0
1751255100000|2025-06-30 03:45:00|9.62|8.28|9.62|8.28|9.63|8.28|9.61|8.27|0
1751255400000|2025-06-30 03:50:00|9.61|8.27|9.62|8.28|9.64|8.29|9.61|8.27|0
1751255700000|2025-06-30 03:55:00|9.63|8.27|9.62|8.28|9.64|8.29|9.62|8.27|0
1751256000000|2025-06-30 04:00:00|9.6|8.26|9.63|8.28|9.65|8.3|9.6|8.26|0
1751256300000|2025-06-30 04:05:00|9.62|8.27|9.63|8.29|9.63|8.29|9.61|8.27|0
1751256600000|2025-06-30 04:10:00|9.62|8.28|9.63|8.29|9.65|8.3|9.61|8.27|0
1751256900000|2025-06-30 04:15:00|9.64|8.28|9.63|8.28|9.64|8.29|9.61|8.27|0
1751257200000|2025-06-30 04:20:00|9.62|8.29|9.63|8.29|9.63|8.29|9.62|8.28|0
1751257500000|2025-06-30 04:25:00|9.62|8.28|9.73|8.37|9.73|8.38|9.62|8.28|0
1751257800000|2025-06-30 04:30:00|9.72|8.36|9.63|8.29|9.72|8.36|9.62|8.28|0
1751258100000|2025-06-30 04:35:00|9.62|8.28|9.62|8.28|9.64|8.29|9.61|8.27|0
1751258400000|2025-06-30 04:40:00|9.63|8.29|9.64|8.29|9.64|8.29|9.62|8.29|0
1751258700000|2025-06-30 04:45:00|9.63|8.3|9.63|8.28|9.64|8.3|9.62|8.28|0
1751259000000|2025-06-30 04:50:00|9.62|8.29|9.62|8.28|9.64|8.3|9.6|8.26|0
1751259300000|2025-06-30 04:55:00|9.61|8.27|9.63|8.29|9.64|8.3|9.61|8.27|0
1751259600000|2025-06-30 05:00:00|9.64|8.27|9.73|8.37|9.74|8.38|9.61|8.27|0
1751259900000|2025-06-30 05:05:00|9.72|8.36|9.73|8.37|9.74|8.38|9.72|8.36|0
1751260200000|2025-06-30 05:10:00|9.72|8.36|9.67|8.32|9.73|8.37|9.67|8.32|0
1751260500000|2025-06-30 05:15:00|9.66|8.31|9.68|8.33|9.69|8.34|9.66|8.31|0
1751260800000|2025-06-30 05:20:00|9.69|8.34|9.68|8.33|9.7|8.35|9.67|8.32|0
1751261100000|2025-06-30 05:25:00|9.69|8.34|9.68|8.33|9.7|8.34|9.67|8.32|0
1751261400000|2025-06-30 05:30:00|9.69|8.34|9.67|8.32|9.7|8.34|9.67|8.32|0
1751261700000|2025-06-30 05:35:00|9.66|8.31|9.57|8.24|9.7|8.35|9.57|8.24|0
1751262000000|2025-06-30 05:40:00|9.56|8.23|9.62|8.28|9.63|8.29|9.56|8.23|0
1751262300000|2025-06-30 05:45:00|9.61|8.27|9.62|8.28|9.64|8.3|9.61|8.27|0
1751262600000|2025-06-30 05:50:00|9.63|8.29|9.62|8.27|9.65|8.3|9.61|8.27|0
1751262900000|2025-06-30 05:55:00|9.63|8.29|9.62|8.28|9.64|8.3|9.61|8.27|0
1751263200000|2025-06-30 06:00:00|9.61|8.27|9.62|8.28|9.64|8.29|9.61|8.27|0
1751263500000|2025-06-30 06:05:00|9.63|8.27|9.62|8.28|9.63|8.29|9.6|8.26|0
1751263800000|2025-06-30 06:10:00|9.63|8.27|9.56|8.22|9.63|8.29|9.56|8.22|0
1751264100000|2025-06-30 06:15:00|9.55|8.24|9.58|8.24|9.59|8.25|9.55|8.22|0
1751264400000|2025-06-30 06:20:00|9.59|8.25|9.57|8.24|9.69|8.34|9.55|8.22|0
1751264700000|2025-06-30 06:25:00|9.58|8.25|9.57|8.24|9.59|8.25|9.56|8.23|0
1751265000000|2025-06-30 06:30:00|9.58|8.25|9.57|8.23|9.59|8.25|9.55|8.22|0
1751265300000|2025-06-30 06:35:00|9.56|8.24|9.62|8.28|9.63|8.29|9.56|8.23|0
1751265600000|2025-06-30 06:40:00|9.63|8.29|9.73|8.37|9.75|8.39|9.62|8.28|0
1751265900000|2025-06-30 06:45:00|9.72|8.36|9.63|8.29|9.74|8.38|9.62|8.28|0
1751266200000|2025-06-30 06:50:00|9.62|8.28|9.68|8.33|9.7|8.35|9.61|8.27|0
1751266500000|2025-06-30 06:55:00|9.69|8.34|9.68|8.33|9.71|8.35|9.66|8.31|0
1751266800000|2025-06-30 07:00:00|9.69|8.34|9.67|8.32|9.84|8.47|9.63|8.29|0
1751267100000|2025-06-30 07:05:00|9.68|8.33|9.73|8.37|9.81|8.45|9.68|8.33|0
1751267400000|2025-06-30 07:10:00|9.72|8.38|9.74|8.38|9.75|8.39|9.72|8.36|0
1751267700000|2025-06-30 07:15:00|9.73|8.37|9.73|8.37|9.75|8.39|9.71|8.35|0
1751268000000|2025-06-30 07:20:00|9.74|8.38|9.73|8.37|9.74|8.38|9.67|8.32|0
1751268300000|2025-06-30 07:25:00|9.75|8.38|9.72|8.37|9.75|8.39|9.71|8.36|0
1751268600000|2025-06-30 07:30:00|9.71|8.36|9.68|8.33|9.75|8.39|9.67|8.32|0
1751268900000|2025-06-30 07:35:00|9.67|8.32|9.74|8.38|9.76|8.4|9.66|8.31|0
1751269200000|2025-06-30 07:40:00|9.73|8.37|9.73|8.38|9.75|8.39|9.7|8.35|0
1751269500000|2025-06-30 07:45:00|9.74|8.37|9.73|8.37|9.74|8.38|9.68|8.33|0
1751269800000|2025-06-30 07:50:00|9.72|8.36|9.73|8.37|9.75|8.39|9.72|8.36|0
1751270100000|2025-06-30 07:55:00|9.72|8.38|9.73|8.38|9.76|8.4|9.71|8.35|0
1751270400000|2025-06-30 08:00:00|9.72|8.37|9.78|8.42|9.8|8.43|9.71|8.35|0
1751270700000|2025-06-30 08:05:00|9.68|8.33|9.73|8.37|9.74|8.38|9.66|8.31|0
1751271000000|2025-06-30 08:10:00|9.72|8.36|9.68|8.33|9.72|8.37|9.66|8.31|0
1751271300000|2025-06-30 08:15:00|9.67|8.32|9.63|8.29|9.69|8.33|9.62|8.28|0
1751271600000|2025-06-30 08:20:00|9.64|8.3|9.63|8.29|9.65|8.3|9.62|8.28|0
1751271900000|2025-06-30 08:25:00|9.64|8.3|9.69|8.33|9.69|8.34|9.61|8.27|0
1751272200000|2025-06-30 08:30:00|9.68|8.34|9.69|8.34|9.73|8.38|9.67|8.32|0
1751272500000|2025-06-30 08:35:00|9.68|8.33|9.68|8.33|9.69|8.34|9.66|8.31|0
1751272800000|2025-06-30 08:40:00|9.67|8.32|9.67|8.32|9.73|8.37|9.66|8.31|0
1751273100000|2025-06-30 08:45:00|9.66|8.31|9.62|8.28|9.68|8.33|9.62|8.27|0
1751273400000|2025-06-30 08:50:00|9.61|8.27|9.63|8.29|9.64|8.29|9.61|8.27|0
1751273700000|2025-06-30 08:55:00|9.62|8.28|9.68|8.33|9.7|8.34|9.62|8.27|0
1751274000000|2025-06-30 09:00:00|9.69|8.34|9.73|8.37|9.75|8.39|9.62|8.28|0
1751274300000|2025-06-30 09:05:00|9.72|8.36|9.67|8.32|9.74|8.38|9.66|8.31|0
1751274600000|2025-06-30 09:10:00|9.68|8.33|9.68|8.33|9.69|8.34|9.66|8.32|0
1751274900000|2025-06-30 09:15:00|9.67|8.32|9.63|8.28|9.68|8.33|9.62|8.27|0
1751275200000|2025-06-30 09:20:00|9.62|8.27|9.63|8.29|9.64|8.3|9.61|8.27|0
1751275500000|2025-06-30 09:25:00|9.62|8.28|9.62|8.28|9.63|8.29|9.6|8.26|0
1751275800000|2025-06-30 09:30:00|9.63|8.27|9.58|8.24|9.63|8.29|9.56|8.22|0
1751276100000|2025-06-30 09:35:00|9.57|8.23|9.57|8.24|9.63|8.29|9.56|8.23|0
1751276400000|2025-06-30 09:40:00|9.58|8.23|9.63|8.29|9.63|8.29|9.56|8.22|0
1751276700000|2025-06-30 09:45:00|9.64|8.3|9.68|8.33|9.69|8.34|9.63|8.28|0
1751277000000|2025-06-30 09:50:00|9.69|8.34|9.69|8.33|9.77|8.4|9.67|8.32|0
1751277300000|2025-06-30 09:55:00|9.68|8.37|9.74|8.38|9.74|8.38|9.68|8.36|0
1751277600000|2025-06-30 10:00:00|9.73|8.37|9.68|8.33|9.74|8.38|9.67|8.32|0
1751277900000|2025-06-30 10:05:00|9.67|8.32|9.68|8.33|9.7|8.35|9.66|8.31|0
1751278200000|2025-06-30 10:10:00|9.67|8.32|9.68|8.33|9.68|8.33|9.66|8.32|0
1751278500000|2025-06-30 10:15:00|9.67|8.32|9.67|8.32|9.68|8.33|9.66|8.31|0
1751278800000|2025-06-30 10:20:00|9.66|8.31|9.67|8.32|9.69|8.34|9.66|8.31|0
1751279100000|2025-06-30 10:25:00|9.66|8.31|9.68|8.33|9.68|8.33|9.66|8.31|0
1751279400000|2025-06-30 10:30:00|9.67|8.32|9.68|8.33|9.7|8.35|9.66|8.31|0
1751279700000|2025-06-30 10:35:00|9.69|8.34|9.67|8.32|9.69|8.34|9.67|8.32|0
1751280000000|2025-06-30 10:40:00|9.66|8.33|9.68|8.33|9.69|8.34|9.66|8.33|0
1751280300000|2025-06-30 10:45:00|9.69|8.34|9.67|8.32|9.7|8.34|9.67|8.32|0
1751280600000|2025-06-30 10:50:00|9.69|8.33|9.68|8.33|9.7|8.35|9.66|8.31|0
1751280900000|2025-06-30 10:55:00|9.69|8.34|9.68|8.33|9.69|8.34|9.67|8.32|0
1751281200000|2025-06-30 11:00:00|9.69|8.34|9.67|8.32|9.7|8.34|9.67|8.32|0
1751281500000|2025-06-30 11:05:00|9.68|8.33|9.67|8.32|9.68|8.33|9.66|8.31|0
1751281800000|2025-06-30 11:10:00|9.68|8.33|9.66|8.32|9.69|8.34|9.66|8.31|0
1751282100000|2025-06-30 11:15:00|9.68|8.31|9.67|8.32|9.69|8.34|9.66|8.31|0
1751282400000|2025-06-30 11:20:00|9.68|8.33|9.63|8.29|9.69|8.34|9.61|8.27|0
1751282700000|2025-06-30 11:25:00|9.64|8.28|9.58|8.24|9.64|8.29|9.57|8.24|0
1751283000000|2025-06-30 11:30:00|9.57|8.25|9.63|8.29|9.64|8.29|9.57|8.23|0
1751283300000|2025-06-30 11:35:00|9.65|8.28|9.69|8.34|9.69|8.34|9.65|8.28|0
1751283600000|2025-06-30 11:40:00|9.68|8.33|9.62|8.28|9.69|8.34|9.62|8.28|0
1751283900000|2025-06-30 11:45:00|9.61|8.27|9.57|8.24|9.63|8.29|9.57|8.23|0
1751284200000|2025-06-30 11:50:00|9.58|8.23|9.63|8.28|9.63|8.29|9.56|8.23|0
1751284500000|2025-06-30 11:55:00|9.62|8.29|9.74|8.38|9.74|8.38|9.61|8.27|0
1751284800000|2025-06-30 12:00:00|10.01|8.39|9.57|8.23|10.01|8.62|9.46|8.14|0
1751285100000|2025-06-30 12:05:00|9.56|8.24|9.57|8.23|9.59|8.26|9.56|8.23|0
1751285400000|2025-06-30 12:10:00|9.58|8.24|9.52|8.19|9.58|8.25|9.52|8.19|0
1751285700000|2025-06-30 12:15:00|9.53|8.2|9.52|8.19|9.58|8.25|9.5|8.18|0
1751286000000|2025-06-30 12:20:00|9.53|8.2|9.57|8.24|9.6|8.26|9.52|8.19|0
1751286300000|2025-06-30 12:25:00|9.58|8.25|9.63|8.28|9.64|8.29|9.57|8.23|0
1751286600000|2025-06-30 12:30:00|9.52|8.19|9.62|8.28|9.64|8.3|9.52|8.19|0
1751286900000|2025-06-30 12:35:00|9.61|8.27|9.62|8.28|9.65|8.3|9.61|8.27|0
1751287200000|2025-06-30 12:40:00|9.63|8.29|9.63|8.28|9.64|8.29|9.61|8.27|0
1751287500000|2025-06-30 12:45:00|9.62|8.29|9.63|8.28|9.64|8.3|9.61|8.27|0
1751287800000|2025-06-30 12:50:00|9.62|8.3|9.67|8.32|9.71|8.36|9.61|8.27|0
1751288100000|2025-06-30 12:55:00|9.68|8.33|9.62|8.28|9.71|8.36|9.62|8.27|0
1751288400000|2025-06-30 13:00:00|9.63|8.29|9.57|8.24|9.63|8.29|9.55|8.22|0
1751288700000|2025-06-30 13:05:00|9.58|8.23|9.57|8.24|9.59|8.25|9.56|8.23|0
1751289000000|2025-06-30 13:10:00|9.58|8.25|9.59|8.25|9.59|8.25|9.55|8.21|0
1751289300000|2025-06-30 13:15:00|9.57|8.24|9.56|8.22|9.59|8.25|9.55|8.22|0
1751289600000|2025-06-30 13:20:00|9.57|8.23|9.62|8.12|9.62|8.25|9.46|8.12|0
1751289900000|2025-06-30 13:25:00|9.64|8.14|9.63|8.13|9.65|8.15|9.6|8.1|0
1751290200000|2025-06-30 13:30:00|9.59|8.25|9.7|8.34|9.71|8.36|9.53|8.2|0
1751290500000|2025-06-30 13:35:00|9.69|8.35|9.77|8.41|9.9|8.52|9.69|8.34|0
1751290800000|2025-06-30 13:40:00|9.76|8.4|9.79|8.42|9.89|8.51|9.7|8.35|0
1751291100000|2025-06-30 13:45:00|9.78|8.46|9.84|8.47|9.88|8.5|9.76|8.4|0
1751291400000|2025-06-30 13:50:00|9.83|8.46|9.87|8.49|9.88|8.5|9.79|8.43|0
1751291700000|2025-06-30 13:55:00|9.86|8.48|9.78|8.41|9.86|8.48|9.75|8.39|0
1751292000000|2025-06-30 14:00:00|9.79|8.42|9.78|8.41|9.84|8.47|9.68|8.33|0
1751292300000|2025-06-30 14:05:00|9.79|8.42|9.85|8.47|9.89|8.51|9.79|8.42|0
1751292600000|2025-06-30 14:10:00|9.84|8.48|9.83|8.45|9.88|8.5|9.75|8.39|0
1751292900000|2025-06-30 14:15:00|9.82|8.46|9.77|8.41|9.89|8.51|9.76|8.4|0
1751293200000|2025-06-30 14:20:00|9.78|8.42|9.84|8.46|9.94|8.56|9.78|8.41|0
1751293500000|2025-06-30 14:25:00|9.77|8.41|9.73|8.38|9.86|8.48|9.73|8.37|0
1751293800000|2025-06-30 14:30:00|9.72|8.37|9.85|8.47|9.85|8.47|9.69|8.34|0
1751294100000|2025-06-30 14:35:00|9.86|8.48|9.9|8.52|9.95|8.57|9.82|8.45|0
1751294400000|2025-06-30 14:40:00|9.91|8.53|9.94|8.55|9.99|8.6|9.84|8.47|0
1751294700000|2025-06-30 14:45:00|9.95|8.56|9.78|8.42|9.99|8.6|9.78|8.42|0
1751295000000|2025-06-30 14:50:00|9.79|8.43|9.88|8.5|9.9|8.52|9.79|8.42|0
1751295300000|2025-06-30 14:55:00|9.87|8.49|9.82|8.45|9.91|8.52|9.82|8.45|0
1751295600000|2025-06-30 15:00:00|9.81|8.44|9.78|8.41|9.88|8.5|9.77|8.4|0
1751295900000|2025-06-30 15:05:00|9.77|8.42|9.68|8.33|9.79|8.42|9.68|8.33|0
1751296200000|2025-06-30 15:10:00|9.69|8.34|9.81|8.45|9.85|8.48|9.68|8.33|0
1751296500000|2025-06-30 15:15:00|9.82|8.46|9.84|8.46|9.88|8.5|9.78|8.42|0
1751296800000|2025-06-30 15:20:00|9.85|8.47|9.78|8.41|9.85|8.48|9.76|8.4|0
1751297100000|2025-06-30 15:25:00|9.79|8.42|9.72|8.36|9.8|8.43|9.66|8.31|0
1751297400000|2025-06-30 15:30:00|9.71|8.35|9.63|8.28|9.77|8.41|9.61|8.27|0
1751297700000|2025-06-30 15:35:00|9.58|8.24|9.57|8.23|9.66|8.31|9.56|8.22|0
1751298000000|2025-06-30 15:40:00|9.56|8.24|9.58|8.24|9.64|8.3|9.54|8.21|0
1751298300000|2025-06-30 15:45:00|9.57|8.23|9.58|8.24|9.6|8.26|9.54|8.21|0
1751298600000|2025-06-30 15:50:00|9.57|8.23|9.62|8.28|9.64|8.29|9.53|8.2|0
1751298900000|2025-06-30 15:55:00|9.63|8.29|9.68|8.33|9.7|8.35|9.62|8.28|0
1751299200000|2025-06-30 16:00:00|9.67|8.32|9.67|8.32|9.7|8.35|9.64|8.3|0
1751299500000|2025-06-30 16:05:00|9.66|8.33|9.62|8.28|9.69|8.34|9.61|8.27|0
1751299800000|2025-06-30 16:10:00|9.61|8.27|9.68|8.33|9.7|8.35|9.61|8.27|0
1751300100000|2025-06-30 16:15:00|9.67|8.32|9.78|8.42|9.82|8.45|9.65|8.3|0
1751300400000|2025-06-30 16:20:00|9.79|8.41|9.79|8.42|9.81|8.44|9.76|8.4|0
1751300700000|2025-06-30 16:25:00|9.77|8.41|9.79|8.43|9.8|8.43|9.76|8.4|0
1751301000000|2025-06-30 16:30:00|9.81|8.44|9.77|8.41|9.81|8.44|9.75|8.39|0
1751301300000|2025-06-30 16:35:00|9.78|8.42|9.67|8.32|9.79|8.43|9.66|8.31|0
1751301600000|2025-06-30 16:40:00|9.66|8.31|9.68|8.33|9.72|8.36|9.64|8.3|0
1751301900000|2025-06-30 16:45:00|9.67|8.32|9.68|8.33|9.69|8.34|9.61|8.27|0
1751302200000|2025-06-30 16:50:00|9.69|8.34|9.67|8.32|9.7|8.35|9.66|8.31|0
1751302500000|2025-06-30 16:55:00|9.66|8.31|9.78|8.42|9.79|8.43|9.66|8.31|0
1751302800000|2025-06-30 17:00:00|9.77|8.41|9.78|8.42|9.81|8.44|9.75|8.39|0
1751303100000|2025-06-30 17:05:00|9.79|8.43|9.77|8.41|9.82|8.45|9.75|8.39|0
1751303400000|2025-06-30 17:10:00|9.78|8.4|9.79|8.42|9.81|8.44|9.75|8.39|0
1751303700000|2025-06-30 17:15:00|9.78|8.43|9.79|8.43|9.85|8.48|9.77|8.4|0
1751304000000|2025-06-30 17:20:00|9.8|8.42|9.79|8.42|9.82|8.45|9.77|8.41|0
1751304300000|2025-06-30 17:25:00|9.8|8.43|9.75|8.39|9.81|8.44|9.75|8.39|0
1751304600000|2025-06-30 17:30:00|9.74|8.38|9.77|8.41|9.83|8.46|9.73|8.37|0
1751304900000|2025-06-30 17:35:00|9.78|8.42|9.79|8.42|9.85|8.47|9.77|8.4|0
1751305200000|2025-06-30 17:40:00|9.81|8.43|9.8|8.43|9.82|8.45|9.74|8.38|0
1751305500000|2025-06-30 17:45:00|9.78|8.42|9.79|8.42|9.82|8.45|9.76|8.4|0
1751305800000|2025-06-30 17:50:00|9.78|8.41|9.78|8.42|9.81|8.44|9.73|8.37|0
1751306100000|2025-06-30 17:55:00|9.79|8.41|9.88|8.5|10.01|8.61|9.65|8.3|0
1751306400000|2025-06-30 18:00:00|9.89|8.51|9.79|8.42|9.89|8.51|9.76|8.4|0
1751306700000|2025-06-30 18:05:00|9.8|8.43|9.84|8.47|9.87|8.5|9.76|8.4|0
1751307000000|2025-06-30 18:10:00|9.85|8.48|9.89|8.51|9.91|8.53|9.85|8.48|0
1751307300000|2025-06-30 18:15:00|9.9|8.52|9.82|8.45|9.9|8.52|9.76|8.4|0
1751307600000|2025-06-30 18:20:00|9.81|8.44|9.62|8.28|9.81|8.44|9.61|8.27|0
1751307900000|2025-06-30 18:25:00|9.61|8.27|9.63|8.28|9.65|8.31|9.6|8.26|0
1751308200000|2025-06-30 18:30:00|9.62|8.29|9.69|8.34|9.75|8.39|9.62|8.27|0
1751308500000|2025-06-30 18:35:00|9.7|8.35|9.62|8.28|9.71|8.35|9.58|8.25|0
1751308800000|2025-06-30 18:40:00|9.63|8.29|9.69|8.34|9.71|8.36|9.6|8.26|0
1751309100000|2025-06-30 18:45:00|9.68|8.33|9.59|8.25|9.68|8.33|9.54|8.21|0
1751309400000|2025-06-30 18:50:00|9.6|8.26|9.46|8.14|9.6|8.26|9.44|8.12|0
1751309700000|2025-06-30 18:55:00|9.45|8.13|9.29|8|9.47|8.15|9.29|7.99|0
1751310000000|2025-06-30 19:00:00|9.3|7.99|9.24|7.95|9.3|7.99|9.22|7.93|0
1751310300000|2025-06-30 19:05:00|9.25|7.96|9.26|7.97|9.28|7.99|9.2|7.91|0
1751310600000|2025-06-30 19:10:00|9.25|7.96|9.21|7.93|9.27|7.98|9.17|7.89|0
1751310900000|2025-06-30 19:15:00|9.22|7.92|9.23|7.95|9.29|7.99|9.2|7.91|0
1751311200000|2025-06-30 19:20:00|9.24|7.94|9.15|7.87|9.25|7.96|9.11|7.84|0
1751311500000|2025-06-30 19:25:00|9.14|7.86|9.09|7.82|9.15|7.87|9|7.75|0
1751311800000|2025-06-30 19:30:00|9.1|7.83|9.13|7.86|9.2|7.92|9.09|7.82|0
1751312100000|2025-06-30 19:35:00|9.14|7.87|9.16|7.88|9.21|7.92|9.04|7.78|0
1751312400000|2025-06-30 19:40:00|9.15|7.87|9.15|7.87|9.19|7.91|9.11|7.84|0
1751312700000|2025-06-30 19:45:00|9.16|7.88|9.15|7.87|9.21|7.93|9.11|7.84|0
1751313000000|2025-06-30 19:50:00|9.17|7.89|9.09|7.82|9.17|7.89|8.99|7.74|0
1751313300000|2025-06-30 19:55:00|9.12|7.85|9.19|7.9|9.19|7.9|8.98|7.73|0
1751313600000|2025-06-30 20:00:00|9.17|7.89|9.15|7.87|9.19|7.91|9.12|7.85|0
1751313900000|2025-06-30 20:05:00|9.16|7.88|9.2|7.92|9.23|7.94|9.12|7.85|0
1751314200000|2025-06-30 20:10:00|9.21|7.93|9.25|7.96|9.29|7.99|9.2|7.92|0
1751314500000|2025-06-30 20:15:00|9.23|7.95|9.31|8.01|9.31|8.01|9.23|7.95|0
1751314800000|2025-06-30 20:20:00|9.32|8.02|9.26|7.97|9.32|8.02|9.25|7.96|0
1751315100000|2025-06-30 20:25:00|9.27|7.98|9.19|7.91|9.27|7.98|9.18|7.9|0
1751315400000|2025-06-30 20:30:00|9.2|7.9|9.2|7.92|9.22|7.93|9.14|7.87|0
1751315700000|2025-06-30 20:35:00|9.19|7.91|9.15|7.87|9.21|7.92|9.15|7.87|0
1751316000000|2025-06-30 20:40:00|9.14|7.86|9.19|7.91|9.22|7.93|9.14|7.86|0
1751316300000|2025-06-30 20:45:00|9.2|7.92|9.2|7.92|9.22|7.93|9.14|7.87|0
1751316600000|2025-06-30 20:50:00|9.19|7.91|9.2|7.92|9.26|7.97|9.19|7.91|0
1751316900000|2025-06-30 20:55:00|9.31|7.81|9.33|7.83|9.33|7.83|9.3|7.8|0
1751317200000|2025-06-30 21:00:00|9.32|7.82|9.33|7.83|9.33|7.83|9.32|7.82|0
1751317500000|2025-06-30 21:05:00|9.32|7.82|9.32|7.82|9.33|7.83|9.32|7.82|0
1751317800000|2025-06-30 21:10:00|9.33|7.83|9.33|7.83|9.33|7.83|9.33|7.83|0
1751318100000|2025-06-30 21:15:00|9.32|7.82|9.32|7.82|9.32|7.82|9.32|7.82|0
1751319000000|2025-06-30 21:30:00|9.31|7.81|9.32|7.82|9.32|7.82|9.3|7.8|0
1751319900000|2025-06-30 21:45:00|9.33|7.83|9.33|7.83|9.34|7.84|9.33|7.83|0
1751320200000|2025-06-30 21:50:00|9.32|7.82|9.31|7.81|9.32|7.82|9.31|7.81|0
1751320500000|2025-06-30 21:55:00|9.3|7.8|9.32|7.82|9.33|7.83|9.3|7.8|0
1751320800000|2025-06-30 22:00:00|9.33|7.83|9.27|7.77|9.35|7.85|9.27|7.77|0
1751321100000|2025-06-30 22:05:00|9.26|7.76|9.23|7.73|9.28|7.78|9.23|7.73|0
1751321400000|2025-06-30 22:10:00|9.24|7.74|9.23|7.73|9.25|7.75|9.23|7.73|0
1751321700000|2025-06-30 22:15:00|9.24|7.74|9.25|7.75|9.26|7.76|9.23|7.73|0
1751322000000|2025-06-30 22:20:00|9.24|7.74|9.25|7.75|9.25|7.75|9.23|7.73|0
1751322300000|2025-06-30 22:25:00|9.26|7.76|9.25|7.75|9.28|7.78|9.24|7.74|0
1751322600000|2025-06-30 22:30:00|9.24|7.74|9.26|7.76|9.26|7.76|9.24|7.74|0
1751322900000|2025-06-30 22:35:00|9.27|7.77|9.27|7.77|9.28|7.78|9.26|7.76|0
1751323200000|2025-06-30 22:40:00|9.29|7.79|9.29|7.79|9.3|7.8|9.28|7.78|0
1751323500000|2025-06-30 22:45:00|9.28|7.78|9.3|7.8|9.3|7.8|9.28|7.78|0
1751323800000|2025-06-30 22:50:00|9.31|7.81|9.32|7.82|9.32|7.82|9.3|7.8|0
1751324100000|2025-06-30 22:55:00|9.33|7.83|9.34|7.84|9.35|7.85|9.32|7.82|0
1751324400000|2025-06-30 23:00:00|9.33|7.83|9.32|7.82|9.33|7.83|9.29|7.79|0
1751324700000|2025-06-30 23:05:00|9.31|7.81|9.31|7.81|9.32|7.82|9.3|7.8|0
1751325000000|2025-06-30 23:10:00|9.3|7.8|9.31|7.81|9.32|7.82|9.3|7.8|0
1751325300000|2025-06-30 23:15:00|9.32|7.82|9.3|7.8|9.32|7.82|9.29|7.79|0
1751325600000|2025-06-30 23:20:00|9.29|7.79|9.3|7.8|9.31|7.81|9.29|7.79|0
1751325900000|2025-06-30 23:25:00|9.29|7.79|9.33|7.83|9.33|7.83|9.29|7.79|0
1751326200000|2025-06-30 23:30:00|9.32|7.82|9.33|7.83|9.36|7.86|9.31|7.81|0
1751326500000|2025-06-30 23:35:00|9.32|7.82|9.25|7.75|9.33|7.83|9.24|7.74|0
1751326800000|2025-06-30 23:40:00|9.24|7.74|9.22|7.72|9.25|7.75|9.22|7.72|0
1751327100000|2025-06-30 23:45:00|9.21|7.71|9.23|7.73|9.24|7.74|9.21|7.71|0
1751327400000|2025-06-30 23:50:00|9.22|7.72|9.19|7.69|9.23|7.73|9.18|7.68|0
1751327700000|2025-06-30 23:55:00|9.2|7.7|9.2|7.7|9.22|7.72|9.2|7.7|0
1751328000000|2025-07-01 00:00:00|9.19|7.69|9.13|7.63|9.19|7.69|9.13|7.63|0
1751328300000|2025-07-01 00:05:00|9.14|7.64|9.11|7.61|9.17|7.67|9.1|7.6|0
1751328600000|2025-07-01 00:10:00|9.1|7.6|9.12|7.62|9.13|7.63|9.1|7.6|0
1751328900000|2025-07-01 00:15:00|9.11|7.61|8.98|7.73|9.12|7.74|8.95|7.6|0
1751329200000|2025-07-01 00:20:00|8.97|7.72|9|7.74|9|7.74|8.96|7.71|0
1751329500000|2025-07-01 00:25:00|8.99|7.73|8.99|7.73|9.01|7.76|8.97|7.72|0
1751329800000|2025-07-01 00:30:00|9|7.74|8.99|7.73|9.01|7.75|8.97|7.72|0
1751330100000|2025-07-01 00:35:00|8.98|7.74|8.99|7.74|9.15|7.87|8.98|7.73|0
1751330400000|2025-07-01 00:40:00|9|7.75|9|7.74|9.01|7.75|8.99|7.73|0
1751330700000|2025-07-01 00:45:00|8.99|7.73|8.99|7.73|9|7.75|8.98|7.72|0
1751331000000|2025-07-01 00:50:00|8.98|7.74|9|7.74|9.01|7.75|8.98|7.72|0
1751331300000|2025-07-01 00:55:00|9.02|7.75|8.99|7.73|9.02|7.76|8.97|7.72|0
1751331600000|2025-07-01 01:00:00|8.98|7.74|8.99|7.73|9.01|7.75|8.98|7.73|0
1751331900000|2025-07-01 01:05:00|8.98|7.74|8.99|7.73|9|7.74|8.97|7.72|0
1751332200000|2025-07-01 01:10:00|8.98|7.72|9|7.74|9.01|7.75|8.97|7.72|0
1751332500000|2025-07-01 01:15:00|8.99|7.75|9|7.74|9.02|7.76|8.98|7.73|0
1751332800000|2025-07-01 01:20:00|9.01|7.75|8.98|7.73|9.01|7.76|8.97|7.72|0
1751333100000|2025-07-01 01:25:00|8.99|7.74|9.05|7.79|9.06|7.8|8.97|7.72|0
1751333400000|2025-07-01 01:30:00|9.04|7.78|9.04|7.77|9.05|7.79|9.03|7.77|0
1751333700000|2025-07-01 01:35:00|9.03|7.78|9.04|7.78|9.05|7.79|9.03|7.77|0
1751334000000|2025-07-01 01:40:00|9.03|7.77|8.99|7.74|9.05|7.79|8.98|7.73|0
1751334300000|2025-07-01 01:45:00|8.98|7.73|8.99|7.73|8.99|7.74|8.97|7.72|0
1751334600000|2025-07-01 01:50:00|8.98|7.74|8.99|7.74|8.99|7.74|8.97|7.72|0
1751334900000|2025-07-01 01:55:00|9|7.73|8.98|7.73|9|7.75|8.97|7.72|0
1751335200000|2025-07-01 02:00:00|8.99|7.74|8.99|7.73|9.01|7.75|8.97|7.72|0
1751335500000|2025-07-01 02:05:00|8.98|7.72|8.98|7.73|9|7.74|8.97|7.72|0
1751335800000|2025-07-01 02:10:00|8.99|7.74|8.98|7.73|8.99|7.74|8.97|7.72|0
1751336100000|2025-07-01 02:15:00|8.99|7.83|8.98|7.73|9.09|7.83|8.97|7.72|0
1751336400000|2025-07-01 02:20:00|8.97|7.72|8.98|7.72|9|7.75|8.96|7.71|0
1751336700000|2025-07-01 02:25:00|8.97|7.73|8.99|7.74|8.99|7.74|8.97|7.72|0
1751337000000|2025-07-01 02:30:00|9|7.73|9.01|7.75|9.09|7.82|8.97|7.72|0
1751337300000|2025-07-01 02:35:00|9.02|7.76|9.05|7.78|9.05|7.79|9|7.74|0
1751337600000|2025-07-01 02:40:00|9.04|7.79|9.04|7.78|9.06|7.79|9.04|7.78|0
1751337900000|2025-07-01 02:45:00|9.05|7.79|9.03|7.77|9.06|7.8|9.03|7.77|0
1751338200000|2025-07-01 02:50:00|9.04|7.78|9.1|7.83|9.12|7.85|9.03|7.77|0
1751338500000|2025-07-01 02:55:00|9.09|7.82|9.14|7.87|9.15|7.87|9.09|7.82|0
1751338800000|2025-07-01 03:00:00|9.15|7.86|9.15|7.87|9.16|7.88|9.14|7.86|0
1751339100000|2025-07-01 03:05:00|9.16|7.88|9.16|7.88|9.16|7.89|9.14|7.87|0
1751339400000|2025-07-01 03:10:00|9.15|7.87|9.16|7.88|9.16|7.88|9.14|7.87|0
1751339700000|2025-07-01 03:15:00|9.17|7.89|9.15|7.88|9.17|7.89|9.15|7.87|0
1751340000000|2025-07-01 03:20:00|9.14|7.87|9.16|7.88|9.16|7.89|9.13|7.86|0
1751340300000|2025-07-01 03:25:00|9.17|7.89|9.14|7.86|9.25|7.96|9.13|7.86|0
1751340600000|2025-07-01 03:30:00|9.13|7.88|9.15|7.87|9.16|7.88|9.13|7.86|0
1751340900000|2025-07-01 03:35:00|9.16|7.88|9.15|7.87|9.16|7.88|9.13|7.86|0
1751341200000|2025-07-01 03:40:00|9.16|7.88|9.15|7.87|9.17|7.89|9.13|7.86|0
1751341500000|2025-07-01 03:45:00|9.16|7.88|9.16|7.88|9.17|7.89|9.15|7.87|0
1751341800000|2025-07-01 03:50:00|9.15|7.87|9.17|7.89|9.17|7.89|9.15|7.87|0
1751342100000|2025-07-01 03:55:00|9.16|7.88|9.15|7.87|9.16|7.88|9.15|7.87|0
1751342400000|2025-07-01 04:00:00|9.16|7.88|9.15|7.87|9.25|7.96|9.13|7.86|0
1751342700000|2025-07-01 04:05:00|9.14|7.88|9.15|7.88|9.26|7.97|9.13|7.86|0
1751343000000|2025-07-01 04:10:00|9.16|7.87|9.14|7.87|9.16|7.88|9.14|7.86|0
1751343300000|2025-07-01 04:15:00|9.15|7.96|9.21|7.92|9.25|7.96|9.15|7.87|0
1751343600000|2025-07-01 04:20:00|9.2|7.93|9.22|7.93|9.22|7.93|9.2|7.91|0
1751343900000|2025-07-01 04:25:00|9.23|7.94|9.21|7.92|9.23|7.94|9.19|7.91|0
1751344200000|2025-07-01 04:30:00|9.2|7.91|9.2|7.92|9.21|7.93|9.19|7.91|0
1751344500000|2025-07-01 04:35:00|9.21|7.93|9.21|7.92|9.22|7.93|9.18|7.9|0
1751344800000|2025-07-01 04:40:00|9.2|7.93|9.2|7.92|9.23|7.94|9.19|7.91|0
1751345100000|2025-07-01 04:45:00|9.19|7.91|9.2|7.91|9.22|7.94|9.18|7.9|0
1751345400000|2025-07-01 04:50:00|9.21|7.92|9.2|7.92|9.33|8.03|9.2|7.91|0
1751345700000|2025-07-01 04:55:00|9.21|7.93|9.21|7.92|9.22|7.93|9.2|7.92|0
1751346000000|2025-07-01 05:00:00|9.19|7.91|9.2|7.92|9.21|7.92|9.17|7.89|0
1751346300000|2025-07-01 05:05:00|9.19|7.91|9.26|7.97|9.26|7.97|9.19|7.91|0
1751346600000|2025-07-01 05:10:00|9.27|7.96|9.26|7.97|9.27|7.97|9.24|7.95|0
1751346900000|2025-07-01 05:15:00|9.25|7.96|9.21|7.92|9.26|7.97|9.21|7.92|0
1751347200000|2025-07-01 05:20:00|9.22|7.93|9.22|7.93|9.22|7.93|9.18|7.9|0
1751347500000|2025-07-01 05:25:00|9.26|7.97|9.21|7.93|9.27|7.98|9.19|7.91|0
1751347800000|2025-07-01 05:30:00|9.22|7.91|9.2|7.92|9.22|7.93|9.19|7.9|0
1751348100000|2025-07-01 05:35:00|9.21|7.93|9.25|7.96|9.27|7.97|9.2|7.92|0
1751348400000|2025-07-01 05:40:00|9.24|7.95|9.27|7.98|9.27|7.98|9.24|7.95|0
1751348700000|2025-07-01 05:45:00|9.28|7.96|9.25|7.96|9.28|7.98|9.23|7.95|0
1751349000000|2025-07-01 05:50:00|9.23|7.95|9.19|7.91|9.26|7.97|9.19|7.9|0
1751349300000|2025-07-01 05:55:00|9.2|7.92|9.22|7.93|9.23|7.94|9.19|7.91|0
1751349600000|2025-07-01 06:00:00|9.21|7.92|9.26|7.97|9.27|7.98|9.18|7.9|0
1751349900000|2025-07-01 06:05:00|9.25|7.96|9.3|8|9.32|8.02|9.25|7.96|0
1751350200000|2025-07-01 06:10:00|9.29|8.01|9.26|7.97|9.31|8.01|9.24|7.95|0
1751350500000|2025-07-01 06:15:00|9.25|7.96|9.25|7.96|9.27|7.98|9.24|7.95|0
1751350800000|2025-07-01 06:20:00|9.27|7.97|9.26|7.97|9.27|7.98|9.25|7.96|0
1751351100000|2025-07-01 06:25:00|9.25|7.96|9.26|7.97|9.27|7.98|9.24|7.95|0
1751351400000|2025-07-01 06:30:00|9.27|7.98|9.31|8.01|9.33|8.03|9.27|7.98|0
1751351700000|2025-07-01 06:35:00|9.3|8|9.32|8.02|9.33|8.02|9.28|7.99|0
1751352000000|2025-07-01 06:40:00|9.31|8.01|9.31|8.01|9.32|8.02|9.24|7.95|0
1751352300000|2025-07-01 06:45:00|9.32|8.02|9.36|8.05|9.41|8.09|9.32|8.02|0
1751352600000|2025-07-01 06:50:00|9.37|8.06|9.36|8.06|9.37|8.06|9.34|8.03|0
1751352900000|2025-07-01 06:55:00|9.3|8.05|9.3|8.01|9.32|8.06|9.28|7.99|0
1751353200000|2025-07-01 07:00:00|9.29|7.99|9.13|7.85|9.29|7.99|9.13|7.85|0
1751353500000|2025-07-01 07:05:00|9.14|7.87|9.24|7.95|9.27|7.98|9.13|7.85|0
1751353800000|2025-07-01 07:10:00|9.25|7.96|9.26|7.97|9.28|7.99|9.23|7.95|0
1751354100000|2025-07-01 07:15:00|9.27|7.98|9.31|8.01|9.31|8.01|9.22|7.94|0
1751354400000|2025-07-01 07:20:00|9.3|8|9.37|8.06|9.37|8.06|9.3|8|0
1751354700000|2025-07-01 07:25:00|9.36|8.07|9.35|8.04|9.38|8.07|9.34|8.04|0
1751355000000|2025-07-01 07:30:00|9.34|8.05|9.36|8.05|9.38|8.07|9.29|7.99|0
1751355300000|2025-07-01 07:35:00|9.37|8.06|9.36|8.06|9.39|8.08|9.34|8.04|0
1751355600000|2025-07-01 07:40:00|9.37|8.05|9.37|8.06|9.38|8.07|9.34|8.03|0
1751355900000|2025-07-01 07:45:00|9.36|8.05|9.37|8.06|9.4|8.09|9.34|8.04|0
1751356200000|2025-07-01 07:50:00|9.38|8.07|9.36|8.05|9.42|8.1|9.34|8.04|0
1751356500000|2025-07-01 07:55:00|9.35|8.06|9.36|8.05|9.38|8.07|9.34|8.03|0
1751356800000|2025-07-01 08:00:00|9.35|8.04|9.36|8.06|9.41|8.1|9.3|8|0
1751357100000|2025-07-01 08:05:00|9.37|8.05|9.35|8.04|9.42|8.11|9.34|8.03|0
1751357400000|2025-07-01 08:10:00|9.36|8.05|9.35|8.05|9.38|8.07|9.34|8.04|0
1751357700000|2025-07-01 08:15:00|9.34|8.04|9.35|8.04|9.39|8.08|9.33|8.03|0
1751358000000|2025-07-01 08:20:00|9.34|8.05|9.3|8.01|9.37|8.07|9.29|8|0
1751358300000|2025-07-01 08:25:00|9.31|8|9.24|7.95|9.31|8|9.23|7.94|0
1751358600000|2025-07-01 08:30:00|9.23|7.94|9.26|7.97|9.28|7.99|9.2|7.92|0
1751358900000|2025-07-01 08:35:00|9.25|7.96|9.25|7.96|9.28|7.99|9.23|7.94|0
1751359200000|2025-07-01 08:40:00|9.26|7.97|9.3|8.01|9.36|8.05|9.24|7.95|0
1751359500000|2025-07-01 08:45:00|9.31|8|9.3|8|9.32|8.02|9.29|7.99|0
1751359800000|2025-07-01 08:50:00|9.29|7.99|9.31|8.01|9.32|8.02|9.24|7.95|0
1751360100000|2025-07-01 08:55:00|9.29|8|9.31|8.01|9.31|8.02|9.28|7.99|0
1751360400000|2025-07-01 09:00:00|9.25|7.96|9.24|7.95|9.26|7.97|9.23|7.94|0
1751360700000|2025-07-01 09:05:00|9.25|7.96|9.31|8.01|9.32|8.02|9.24|7.95|0
1751361000000|2025-07-01 09:10:00|9.32|8.02|9.36|8.05|9.36|8.05|9.29|7.99|0
1751361300000|2025-07-01 09:15:00|9.35|8.04|9.3|8|9.37|8.07|9.29|7.99|0
1751361600000|2025-07-01 09:20:00|9.31|8.01|9.3|8.01|9.32|8.02|9.29|7.99|0
1751361900000|2025-07-01 09:25:00|9.31|8|9.31|8.01|9.32|8.02|9.29|8|0
1751362200000|2025-07-01 09:30:00|9.32|8.02|9.35|8.05|9.37|8.07|9.3|8|0
1751362500000|2025-07-01 09:35:00|9.34|8.04|9.36|8.05|9.37|8.07|9.34|8.04|0
1751362800000|2025-07-01 09:40:00|9.35|8.06|9.41|8.09|9.41|8.1|9.35|8.05|0
1751363100000|2025-07-01 09:45:00|9.4|8.1|9.41|8.1|9.46|8.14|9.39|8.08|0
1751363400000|2025-07-01 09:50:00|9.42|8.11|9.4|8.09|9.42|8.11|9.4|8.09|0
1751363700000|2025-07-01 09:55:00|9.39|8.08|9.36|8.06|9.41|8.1|9.34|8.03|0
1751364000000|2025-07-01 10:00:00|9.35|8.05|9.35|8.05|9.37|8.06|9.34|8.04|0
1751364300000|2025-07-01 10:05:00|9.36|8.04|9.36|8.05|9.37|8.07|9.34|8.04|0
1751364600000|2025-07-01 10:10:00|9.37|8.06|9.35|8.05|9.37|8.07|9.35|8.04|0
1751364900000|2025-07-01 10:15:00|9.36|8.04|9.36|8.05|9.38|8.07|9.35|8.04|0
1751365200000|2025-07-01 10:20:00|9.35|8.04|9.36|8.06|9.37|8.06|9.34|8.04|0
1751365500000|2025-07-01 10:25:00|9.37|8.05|9.37|8.06|9.38|8.07|9.35|8.05|0
1751365800000|2025-07-01 10:30:00|9.36|8.05|9.36|8.06|9.38|8.07|9.36|8.05|0
1751366100000|2025-07-01 10:35:00|9.37|8.05|9.35|8.05|9.42|8.11|9.35|8.05|0
1751366400000|2025-07-01 10:40:00|9.36|8.04|9.42|8.1|9.43|8.11|9.36|8.04|0
1751366700000|2025-07-01 10:45:00|9.41|8.09|9.42|8.1|9.42|8.11|9.4|8.09|0
1751367000000|2025-07-01 10:50:00|9.41|8.11|9.42|8.1|9.42|8.11|9.4|8.09|0
1751367300000|2025-07-01 10:55:00|9.43|8.11|9.4|8.09|9.43|8.11|9.39|8.08|0
1751367600000|2025-07-01 11:00:00|9.41|8.08|9.36|8.06|9.41|8.08|9.33|8.03|0
1751367900000|2025-07-01 11:05:00|9.37|8.07|9.37|8.06|9.41|8.09|9.34|8.04|0
1751368200000|2025-07-01 11:10:00|9.38|8.07|9.42|8.1|9.42|8.1|9.35|8.04|0
1751368500000|2025-07-01 11:15:00|9.41|8.11|9.42|8.1|9.43|8.11|9.35|8.04|0
1751368800000|2025-07-01 11:20:00|9.43|8.11|9.4|8.09|9.43|8.11|9.39|8.08|0
1751369100000|2025-07-01 11:25:00|9.41|8.1|9.41|8.1|9.42|8.1|9.35|8.05|0
1751369400000|2025-07-01 11:30:00|9.4|8.09|9.35|8.04|9.41|8.1|9.35|8.04|0
1751369700000|2025-07-01 11:35:00|9.34|8.05|9.36|8.05|9.37|8.06|9.34|8.04|0
1751370000000|2025-07-01 11:40:00|9.37|8.06|9.35|8.05|9.38|8.07|9.35|8.04|0
1751370300000|2025-07-01 11:45:00|9.36|8.06|9.36|8.05|9.37|8.07|9.34|8.04|0
1751370600000|2025-07-01 11:50:00|9.37|8.06|9.36|8.06|9.42|8.11|9.34|8.03|0
1751370900000|2025-07-01 11:55:00|9.37|8.05|9.36|8.05|9.44|8.13|9.35|8.04|0
1751371200000|2025-07-01 12:00:00|9.35|8.06|9.36|8.06|9.92|8.53|9.35|8.04|0
1751371500000|2025-07-01 12:05:00|9.35|8.05|9.42|8.11|9.44|8.12|9.34|8.04|0
1751371800000|2025-07-01 12:10:00|9.43|8.12|9.42|8.1|9.45|8.13|9.38|8.07|0
1751372100000|2025-07-01 12:15:00|9.43|8.11|9.52|8.19|9.53|8.2|9.41|8.1|0
1751372400000|2025-07-01 12:20:00|9.51|8.18|9.52|8.19|9.58|8.25|9.5|8.17|0
1751372700000|2025-07-01 12:25:00|9.53|8.2|9.62|8.28|9.65|8.31|9.52|8.19|0
1751373000000|2025-07-01 12:30:00|9.63|8.29|9.46|8.14|10.07|8.67|9.45|8.13|0
1751373300000|2025-07-01 12:35:00|9.45|8.13|9.53|8.2|9.55|8.22|9.39|8.08|0
1751373600000|2025-07-01 12:40:00|9.52|8.19|9.52|8.2|9.54|8.21|9.47|8.15|0
1751373900000|2025-07-01 12:45:00|9.53|8.19|9.53|8.2|9.54|8.21|9.5|8.17|0
1751374200000|2025-07-01 12:50:00|9.51|8.19|9.51|8.19|9.54|8.21|9.49|8.17|0
1751374500000|2025-07-01 12:55:00|9.52|8.18|9.52|8.19|9.55|8.22|9.51|8.18|0
1751374800000|2025-07-01 13:00:00|9.53|8.2|9.52|8.19|9.55|8.22|9.49|8.16|0
1751375100000|2025-07-01 13:05:00|9.51|8.2|9.47|8.15|9.53|8.2|9.45|8.13|0
1751375400000|2025-07-01 13:10:00|9.46|8.14|9.47|8.15|9.49|8.16|9.45|8.13|0
1751375700000|2025-07-01 13:15:00|9.48|8.16|9.51|8.18|9.52|8.19|9.46|8.14|0
1751376000000|2025-07-01 13:20:00|9.52|8.19|9.61|8.11|9.61|8.22|9.49|8.11|0
1751376300000|2025-07-01 13:25:00|9.62|8.12|9.59|8.09|9.63|8.13|9.57|8.07|0
1751376600000|2025-07-01 13:30:00|9.43|8.11|9.19|7.91|9.43|8.11|9.19|7.9|0
1751376900000|2025-07-01 13:35:00|9.21|7.9|9.19|7.91|9.26|7.97|9.16|7.88|0
1751377200000|2025-07-01 13:40:00|9.18|7.9|9.18|7.9|9.23|7.95|9.13|7.85|0
1751377500000|2025-07-01 13:45:00|9.87|8.49|9.05|7.79|9.88|8.5|9.01|7.75|0
1751377800000|2025-07-01 13:50:00|9.04|7.78|9|7.74|9.05|7.79|8.95|7.7|0
1751378100000|2025-07-01 13:55:00|8.99|7.75|9.05|7.78|9.07|7.81|8.97|7.72|0
1751378400000|2025-07-01 14:00:00|9.11|7.84|8.99|7.74|9.94|8.55|8.93|7.69|0
1751378700000|2025-07-01 14:05:00|8.98|7.73|8.93|7.69|8.99|7.73|8.89|7.65|0
1751379000000|2025-07-01 14:10:00|8.95|7.7|8.89|7.65|9.03|7.77|8.83|7.59|0
1751379300000|2025-07-01 14:15:00|8.88|7.64|8.81|7.58|8.89|7.65|8.78|7.56|0
1751379600000|2025-07-01 14:20:00|8.83|7.6|8.97|7.72|9.08|7.81|8.83|7.59|0
1751379900000|2025-07-01 14:25:00|8.96|7.71|8.99|7.73|9.06|7.8|8.92|7.68|0
1751380200000|2025-07-01 14:30:00|9|7.74|9.03|7.77|9.06|7.8|8.91|7.67|0
1751380500000|2025-07-01 14:35:00|9.04|7.78|9.09|7.83|9.12|7.85|9.01|7.75|0
1751380800000|2025-07-01 14:40:00|9.1|7.82|9.1|7.83|9.16|7.88|9.06|7.79|0
1751381100000|2025-07-01 14:45:00|9.11|7.84|9.19|7.91|9.24|7.95|9.08|7.81|0
1751381400000|2025-07-01 14:50:00|9.21|7.92|9.14|7.86|9.22|7.93|9.12|7.85|0
1751381700000|2025-07-01 14:55:00|9.13|7.87|9.14|7.86|9.17|7.89|9.07|7.8|0
1751382000000|2025-07-01 15:00:00|9.15|7.87|9.01|7.75|9.18|7.9|9|7.75|0
1751382300000|2025-07-01 15:05:00|8.99|7.73|9.14|7.87|9.27|7.98|8.93|7.68|0
1751382600000|2025-07-01 15:10:00|9.13|7.86|9.29|7.99|9.34|8.04|9.13|7.85|0
1751382900000|2025-07-01 15:15:00|9.31|8|9.15|7.87|9.31|8.01|9.13|7.85|0
1751383200000|2025-07-01 15:20:00|9.14|7.86|9.02|7.76|9.15|7.87|9|7.75|0
1751383500000|2025-07-01 15:25:00|8.99|7.73|8.87|7.63|8.99|7.74|8.83|7.6|0
1751383800000|2025-07-01 15:30:00|8.88|7.64|8.89|7.65|8.95|7.7|8.83|7.6|0
1751384100000|2025-07-01 15:35:00|8.88|7.64|9.09|7.82|9.1|7.83|8.86|7.63|0
1751384400000|2025-07-01 15:40:00|9.1|7.83|9.19|7.91|9.26|7.97|9.09|7.83|0
1751384700000|2025-07-01 15:45:00|9.2|7.92|9.19|7.91|9.25|7.96|9.13|7.86|0
1751385000000|2025-07-01 15:50:00|9.18|7.9|9.04|7.77|9.21|7.93|9.02|7.76|0
1751385300000|2025-07-01 15:55:00|9.03|7.78|9.05|7.78|9.11|7.84|9|7.75|0
1751385600000|2025-07-01 16:00:00|9.04|7.77|9.06|7.79|9.09|7.82|8.97|7.71|0
1751385900000|2025-07-01 16:05:00|9.09|7.8|8.89|7.65|9.11|7.84|8.89|7.65|0
1751386200000|2025-07-01 16:10:00|8.88|7.64|8.68|7.47|8.91|7.67|8.66|7.46|0
1751386500000|2025-07-01 16:15:00|8.67|7.46|8.77|7.55|8.83|7.59|8.67|7.46|0
1751386800000|2025-07-01 16:20:00|8.76|7.54|8.82|7.59|8.86|7.62|8.76|7.54|0
1751387100000|2025-07-01 16:25:00|8.83|7.6|8.82|7.59|8.86|7.62|8.75|7.53|0
1751387400000|2025-07-01 16:30:00|8.83|7.6|8.76|7.54|8.87|7.63|8.75|7.53|0
1751387700000|2025-07-01 16:35:00|8.78|7.55|8.76|7.54|8.81|7.58|8.72|7.5|0
1751388000000|2025-07-01 16:40:00|8.77|7.55|8.76|7.53|8.81|7.58|8.74|7.52|0
1751388300000|2025-07-01 16:45:00|8.75|7.55|8.77|7.55|8.85|7.61|8.72|7.5|0
1751388600000|2025-07-01 16:50:00|8.78|7.56|8.69|7.48|8.8|7.57|8.65|7.44|0
1751388900000|2025-07-01 16:55:00|8.7|7.49|8.89|7.65|8.89|7.65|8.65|7.44|0
1751389200000|2025-07-01 17:00:00|8.88|7.64|8.83|7.59|8.89|7.65|8.8|7.57|0
1751389500000|2025-07-01 17:05:00|8.84|7.6|8.77|7.54|8.85|7.61|8.75|7.53|0
1751389800000|2025-07-01 17:10:00|8.76|7.55|8.76|7.54|8.8|7.57|8.71|7.5|0
1751390100000|2025-07-01 17:15:00|8.77|7.56|8.78|7.56|8.81|7.58|8.72|7.5|0
1751390400000|2025-07-01 17:20:00|8.79|7.55|8.77|7.54|8.89|7.65|8.74|7.52|0
1751390700000|2025-07-01 17:25:00|8.76|7.55|8.77|7.55|8.84|7.6|8.75|7.53|0
1751391000000|2025-07-01 17:30:00|8.76|7.54|8.82|7.59|8.84|7.6|8.74|7.52|0
1751391300000|2025-07-01 17:35:00|8.83|7.6|8.82|7.59|8.85|7.62|8.77|7.55|0
1751391600000|2025-07-01 17:40:00|8.81|7.58|8.76|7.54|8.85|7.61|8.76|7.54|0
1751391900000|2025-07-01 17:45:00|8.77|7.55|8.78|7.56|8.84|7.61|8.76|7.54|0
1751392200000|2025-07-01 17:50:00|8.79|7.55|8.77|7.55|8.8|7.57|8.69|7.48|0
1751392500000|2025-07-01 17:55:00|8.78|7.56|8.76|7.54|8.8|7.57|8.75|7.53|0
1751392800000|2025-07-01 18:00:00|8.75|7.53|8.84|7.61|8.84|7.61|8.73|7.51|0
1751393100000|2025-07-01 18:05:00|8.83|7.6|8.78|7.55|8.85|7.61|8.71|7.5|0
1751393400000|2025-07-01 18:10:00|8.77|7.56|8.78|7.55|8.8|7.57|8.75|7.53|0
1751393700000|2025-07-01 18:15:00|8.77|7.54|8.87|7.63|8.9|7.66|8.75|7.53|0
1751394000000|2025-07-01 18:20:00|8.88|7.64|8.86|7.63|8.9|7.66|8.82|7.59|0
1751394300000|2025-07-01 18:25:00|8.87|7.62|8.89|7.65|8.9|7.66|8.82|7.59|0
1751394600000|2025-07-01 18:30:00|8.83|7.6|8.74|7.52|8.89|7.65|8.71|7.49|0
1751394900000|2025-07-01 18:35:00|8.73|7.51|8.71|7.49|8.79|7.56|8.7|7.48|0
1751395200000|2025-07-01 18:40:00|8.72|7.5|8.72|7.5|8.74|7.52|8.69|7.48|0
1751395500000|2025-07-01 18:45:00|8.71|7.49|8.65|7.45|8.73|7.52|8.65|7.45|0
1751395800000|2025-07-01 18:50:00|8.67|7.44|8.66|7.45|8.69|7.48|8.65|7.44|0
1751396100000|2025-07-01 18:55:00|8.65|7.46|8.72|7.5|8.76|7.53|8.65|7.45|0
1751396400000|2025-07-01 19:00:00|8.73|7.51|8.93|7.69|9.09|7.82|8.73|7.51|0
1751396700000|2025-07-01 19:05:00|8.94|7.68|9.03|7.77|9.09|7.82|8.92|7.68|0
1751397000000|2025-07-01 19:10:00|9.01|7.75|8.97|7.72|9.09|7.83|8.9|7.66|0
1751397300000|2025-07-01 19:15:00|8.96|7.71|8.88|7.64|9|7.75|8.86|7.62|0
1751397600000|2025-07-01 19:20:00|8.89|7.65|8.81|7.58|8.9|7.66|8.81|7.58|0
1751397900000|2025-07-01 19:25:00|8.8|7.57|8.81|7.58|8.86|7.62|8.79|7.57|0
1751398200000|2025-07-01 19:30:00|8.8|7.57|8.93|7.68|8.95|7.7|8.8|7.57|0
1751398500000|2025-07-01 19:35:00|8.92|7.69|8.99|7.74|9.06|7.79|8.9|7.66|0
1751398800000|2025-07-01 19:40:00|9|7.75|8.98|7.73|9.01|7.75|8.95|7.7|0
1751399100000|2025-07-01 19:45:00|8.97|7.72|8.88|7.64|8.98|7.73|8.79|7.56|0
1751399400000|2025-07-01 19:50:00|8.87|7.63|8.97|7.72|9.06|7.8|8.84|7.61|0
1751399700000|2025-07-01 19:55:00|9.03|7.77|9.02|7.76|9.17|7.89|8.99|7.73|0
1751400000000|2025-07-01 20:00:00|9.05|7.78|9.15|7.87|9.17|7.89|9.01|7.75|0
1751400300000|2025-07-01 20:05:00|9.16|7.88|9.2|7.92|9.21|7.93|9.12|7.85|0
1751400600000|2025-07-01 20:10:00|9.21|7.93|9.2|7.91|9.22|7.93|9.19|7.9|0
1751400900000|2025-07-01 20:15:00|9.15|7.92|9.15|7.87|9.16|7.92|9.13|7.86|0
1751401200000|2025-07-01 20:20:00|9.16|7.88|9.15|7.87|9.16|7.88|9.13|7.86|0
1751401500000|2025-07-01 20:25:00|9.16|7.88|9.14|7.87|9.16|7.88|9.13|7.86|0
1751401800000|2025-07-01 20:30:00|9.15|7.86|9.09|7.82|9.15|7.88|9.09|7.82|0
1751402100000|2025-07-01 20:35:00|9.08|7.83|9.09|7.82|9.11|7.84|9.08|7.81|0
1751402400000|2025-07-01 20:40:00|9.1|7.83|9.1|7.83|9.11|7.84|9.08|7.82|0
1751402700000|2025-07-01 20:45:00|9.09|7.82|9.1|7.83|9.1|7.83|9.08|7.81|0
1751403000000|2025-07-01 20:50:00|9.11|7.84|9.09|7.82|9.11|7.84|9.08|7.82|0
1751403300000|2025-07-01 20:55:00|9.21|7.71|9.19|7.69|9.24|7.74|9.19|7.69|0
1751403600000|2025-07-01 21:00:00|9.21|7.71|9.21|7.71|9.21|7.71|9.2|7.7|0
1751403900000|2025-07-01 21:05:00|9.2|7.7|9.19|7.69|9.2|7.7|9.18|7.68|0
1751404200000|2025-07-01 21:10:00|9.2|7.7|9.21|7.71|9.21|7.71|9.2|7.7|0
1751404500000|2025-07-01 21:15:00|9.2|7.7|9.2|7.7|9.2|7.7|9.2|7.7|0
1751404800000|2025-07-01 21:20:00|9.21|7.71|9.21|7.71|9.21|7.71|9.21|7.71|0
1751405100000|2025-07-01 21:25:00|9.2|7.7|9.22|7.72|9.22|7.72|9.2|7.7|0
1751405400000|2025-07-01 21:30:00|9.23|7.73|9.23|7.73|9.23|7.73|9.23|7.73|0
1751405700000|2025-07-01 21:35:00|9.22|7.72|9.22|7.72|9.22|7.72|9.22|7.72|0
1751406000000|2025-07-01 21:40:00|9.21|7.71|9.23|7.73|9.24|7.74|9.21|7.71|0
1751406300000|2025-07-01 21:45:00|9.21|7.71|9.21|7.71|9.21|7.71|9.21|7.71|0
1751406600000|2025-07-01 21:50:00|9.22|7.72|9.21|7.71|9.22|7.72|9.21|7.71|0
1751406900000|2025-07-01 21:55:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1751407200000|2025-07-01 22:00:00|9.23|7.73|9.15|7.65|9.24|7.74|9.13|7.63|0
1751407500000|2025-07-01 22:05:00|9.14|7.64|9.15|7.65|9.16|7.66|9.14|7.64|0
1751407800000|2025-07-01 22:10:00|9.16|7.66|9.16|7.66|9.19|7.69|9.15|7.65|0
1751408100000|2025-07-01 22:15:00|9.15|7.65|9.13|7.63|9.16|7.66|9.13|7.63|0
1751408400000|2025-07-01 22:20:00|9.12|7.62|9.17|7.67|9.17|7.67|9.11|7.61|0
1751408700000|2025-07-01 22:25:00|9.16|7.66|9.17|7.67|9.17|7.67|9.14|7.64|0
1751409000000|2025-07-01 22:30:00|9.16|7.66|9.13|7.63|9.17|7.67|9.12|7.62|0
1751409300000|2025-07-01 22:35:00|9.12|7.62|9.12|7.62|9.13|7.63|9.1|7.6|0
1751409600000|2025-07-01 22:40:00|9.11|7.61|9.02|7.62|9.12|7.62|9.01|7.56|0
1751409900000|2025-07-01 22:45:00|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1751410200000|2025-07-01 22:50:00|9.02|7.62|9.02|7.62|9.02|7.62|9.01|7.61|0
1751410500000|2025-07-01 22:55:00|9.01|7.61|9.01|7.61|9.03|7.63|9.01|7.61|0
1751410800000|2025-07-01 23:00:00|9|7.6|9|7.6|9.02|7.62|9|7.6|0
1751411100000|2025-07-01 23:05:00|8.99|7.59|9|7.6|9.01|7.61|8.99|7.59|0
1751411400000|2025-07-01 23:10:00|9.01|7.61|9.03|7.63|9.04|7.64|9|7.6|0
1751411700000|2025-07-01 23:15:00|9.02|7.62|9.05|7.65|9.05|7.65|9.02|7.62|0
1751412000000|2025-07-01 23:20:00|9.04|7.64|9.05|7.65|9.05|7.65|9.03|7.63|0
1751412300000|2025-07-01 23:25:00|9.04|7.64|9.04|7.64|9.06|7.66|9.03|7.63|0
1751412600000|2025-07-01 23:30:00|9.03|7.63|9.04|7.64|9.05|7.65|9.03|7.63|0
1751412900000|2025-07-01 23:35:00|9.05|7.65|9.03|7.63|9.05|7.65|9.02|7.62|0
1751413200000|2025-07-01 23:40:00|9.02|7.62|9.03|7.63|9.04|7.64|9.02|7.62|0
1751413500000|2025-07-01 23:45:00|9.04|7.64|9.04|7.64|9.05|7.65|9.03|7.63|0
1751413800000|2025-07-01 23:50:00|9.03|7.63|9.05|7.65|9.06|7.66|9.03|7.63|0
1751414100000|2025-07-01 23:55:00|9.04|7.64|9.03|7.63|9.05|7.65|9.02|7.62|0
1751414400000|2025-07-02 00:00:00|9.04|7.64|9|7.6|9.04|7.64|8.99|7.59|0
1751414700000|2025-07-02 00:05:00|9.01|7.61|9.01|7.61|9.04|7.64|9|7.6|0
1751415000000|2025-07-02 00:10:00|9.02|7.62|9|7.6|9.03|7.63|9|7.6|0
1751415300000|2025-07-02 00:15:00|8.99|7.59|8.95|7.7|9|7.75|8.92|7.59|0
1751415600000|2025-07-02 00:20:00|8.94|7.69|8.95|7.7|8.95|7.7|8.93|7.68|0
1751415900000|2025-07-02 00:25:00|8.96|7.71|8.94|7.69|8.96|7.71|8.92|7.68|0
1751416200000|2025-07-02 00:30:00|8.93|7.68|8.92|7.68|8.95|7.7|8.92|7.67|0
1751416500000|2025-07-02 00:35:00|8.93|7.69|8.93|7.69|8.94|7.69|8.93|7.68|0
1751416800000|2025-07-02 00:40:00|8.94|7.68|8.93|7.69|8.94|7.7|8.92|7.68|0
1751417100000|2025-07-02 00:45:00|8.94|7.68|8.93|7.69|8.95|7.7|8.93|7.68|0
1751417400000|2025-07-02 00:50:00|8.94|7.7|8.93|7.68|8.95|7.7|8.93|7.68|0
1751417700000|2025-07-02 00:55:00|8.92|7.69|8.94|7.69|8.95|7.7|8.92|7.67|0
1751418000000|2025-07-02 01:00:00|8.93|7.68|8.93|7.68|8.95|7.7|8.9|7.66|0
1751418300000|2025-07-02 01:05:00|8.92|7.67|8.94|7.69|8.94|7.69|8.92|7.67|0
1751418600000|2025-07-02 01:10:00|8.95|7.7|8.94|7.69|8.97|7.72|8.93|7.68|0
1751418900000|2025-07-02 01:15:00|8.93|7.68|8.94|7.69|8.95|7.71|8.93|7.68|0
1751419200000|2025-07-02 01:20:00|8.95|7.7|8.93|7.68|8.95|7.7|8.92|7.68|0
1751419500000|2025-07-02 01:25:00|8.94|7.69|8.93|7.69|8.95|7.7|8.93|7.68|0
1751419800000|2025-07-02 01:30:00|8.94|7.68|8.93|7.68|8.94|7.69|8.91|7.67|0
1751420100000|2025-07-02 01:35:00|8.92|7.67|8.93|7.68|8.94|7.7|8.92|7.67|0
1751420400000|2025-07-02 01:40:00|8.92|7.67|8.92|7.68|8.93|7.69|8.9|7.66|0
1751420700000|2025-07-02 01:45:00|8.93|7.69|8.94|7.7|8.95|7.7|8.93|7.68|0
1751421000000|2025-07-02 01:50:00|8.95|7.69|8.99|7.74|9|7.74|8.93|7.68|0
1751421300000|2025-07-02 01:55:00|8.98|7.73|9.03|7.77|9.06|7.79|8.98|7.73|0
1751421600000|2025-07-02 02:00:00|9.04|7.78|9.03|7.77|9.07|7.8|9.03|7.77|0
1751421900000|2025-07-02 02:05:00|9.02|7.76|9.09|7.83|9.11|7.83|9.02|7.76|0
1751422200000|2025-07-02 02:10:00|9.1|7.84|9.1|7.83|9.12|7.84|9.08|7.81|0
1751422500000|2025-07-02 02:15:00|9.09|7.82|9.09|7.82|9.1|7.83|9.07|7.8|0
1751422800000|2025-07-02 02:20:00|9.1|7.83|9.1|7.83|9.11|7.84|9.09|7.82|0
1751423100000|2025-07-02 02:25:00|9.09|7.82|8.99|7.73|9.09|7.83|8.96|7.71|0
1751423400000|2025-07-02 02:30:00|8.98|7.72|8.99|7.73|9|7.74|8.96|7.71|0
1751423700000|2025-07-02 02:35:00|8.98|7.72|8.98|7.73|9|7.74|8.97|7.72|0
1751424000000|2025-07-02 02:40:00|8.99|7.74|8.88|7.64|9|7.74|8.86|7.62|0
1751424300000|2025-07-02 02:45:00|8.87|7.63|8.88|7.64|8.89|7.65|8.86|7.63|0
1751424600000|2025-07-02 02:50:00|8.89|7.65|8.88|7.64|8.9|7.66|8.86|7.63|0
1751424900000|2025-07-02 02:55:00|8.87|7.63|8.88|7.64|8.9|7.65|8.85|7.62|0
1751425200000|2025-07-02 03:00:00|8.87|7.63|8.88|7.64|8.9|7.65|8.86|7.63|0
1751425500000|2025-07-02 03:05:00|8.87|7.63|8.88|7.64|8.9|7.66|8.86|7.62|0
1751425800000|2025-07-02 03:10:00|8.89|7.65|8.87|7.63|8.89|7.65|8.86|7.62|0
1751426100000|2025-07-02 03:15:00|8.82|7.59|8.83|7.6|8.83|7.6|8.82|7.59|0
1751426400000|2025-07-02 03:20:00|8.84|7.59|8.84|7.6|8.85|7.61|8.82|7.59|0
1751426700000|2025-07-02 03:25:00|8.83|7.61|8.88|7.64|8.89|7.65|8.83|7.6|0
1751427000000|2025-07-02 03:30:00|8.89|7.65|8.89|7.65|8.9|7.66|8.87|7.63|0
1751427300000|2025-07-02 03:35:00|8.88|7.64|8.88|7.64|8.89|7.65|8.87|7.63|0
1751427600000|2025-07-02 03:40:00|8.89|7.65|8.89|7.65|8.9|7.66|8.88|7.64|0
1751427900000|2025-07-02 03:45:00|8.88|7.64|8.88|7.64|8.9|7.66|8.87|7.63|0
1751428200000|2025-07-02 03:50:00|8.87|7.63|8.89|7.65|8.89|7.65|8.87|7.63|0
1751428500000|2025-07-02 03:55:00|8.88|7.64|8.88|7.64|8.9|7.66|8.87|7.63|0
1751428800000|2025-07-02 04:00:00|8.89|7.65|8.89|7.65|8.89|7.65|8.87|7.64|0
1751429100000|2025-07-02 04:05:00|8.88|7.64|8.89|7.65|8.9|7.66|8.87|7.63|0
1751429400000|2025-07-02 04:10:00|8.88|7.64|8.77|7.54|8.89|7.65|8.77|7.54|0
1751429700000|2025-07-02 04:15:00|8.83|7.59|8.82|7.59|8.84|7.6|8.81|7.58|0
1751430000000|2025-07-02 04:20:00|8.83|7.6|8.76|7.54|8.84|7.61|8.74|7.52|0
1751430300000|2025-07-02 04:25:00|8.77|7.53|8.78|7.55|8.78|7.55|8.71|7.49|0
1751430600000|2025-07-02 04:30:00|8.77|7.54|8.78|7.56|8.8|7.57|8.76|7.54|0
1751430900000|2025-07-02 04:35:00|8.79|7.55|8.77|7.55|8.79|7.56|8.77|7.54|0
1751431200000|2025-07-02 04:40:00|8.78|7.56|8.78|7.55|8.79|7.57|8.76|7.54|0
1751431500000|2025-07-02 04:45:00|8.79|7.56|8.72|7.5|8.79|7.56|8.71|7.49|0
1751431800000|2025-07-02 04:50:00|8.71|7.49|8.77|7.55|8.78|7.55|8.7|7.49|0
1751432100000|2025-07-02 04:55:00|8.76|7.54|8.78|7.55|8.79|7.56|8.71|7.5|0
1751432400000|2025-07-02 05:00:00|8.79|7.56|8.79|7.56|8.8|7.57|8.76|7.54|0
1751432700000|2025-07-02 05:05:00|8.78|7.57|8.78|7.55|8.79|7.57|8.76|7.54|0
1751433000000|2025-07-02 05:10:00|8.77|7.56|8.78|7.56|8.79|7.56|8.77|7.55|0
1751433300000|2025-07-02 05:15:00|8.77|7.55|8.79|7.57|8.79|7.57|8.76|7.54|0
1751433600000|2025-07-02 05:20:00|8.78|7.56|8.78|7.56|8.79|7.56|8.74|7.52|0
1751433900000|2025-07-02 05:25:00|8.77|7.55|8.78|7.56|8.8|7.58|8.77|7.54|0
1751434200000|2025-07-02 05:30:00|8.77|7.55|8.76|7.54|8.85|7.61|8.76|7.54|0
1751434500000|2025-07-02 05:35:00|8.77|7.55|8.77|7.55|8.79|7.57|8.75|7.53|0
1751434800000|2025-07-02 05:40:00|8.76|7.54|8.77|7.55|8.79|7.56|8.76|7.53|0
1751435100000|2025-07-02 05:45:00|8.78|7.56|8.77|7.55|8.79|7.56|8.76|7.54|0
1751435400000|2025-07-02 05:50:00|8.78|7.56|8.77|7.55|8.79|7.56|8.76|7.54|0
1751435700000|2025-07-02 05:55:00|8.78|7.56|8.76|7.54|8.79|7.56|8.76|7.54|0
1751436000000|2025-07-02 06:00:00|8.77|7.55|8.68|7.47|8.78|7.55|8.65|7.44|0
1751436300000|2025-07-02 06:05:00|8.67|7.46|8.67|7.46|8.69|7.48|8.64|7.44|0
1751436600000|2025-07-02 06:10:00|8.66|7.45|8.67|7.46|8.69|7.48|8.65|7.44|0
1751436900000|2025-07-02 06:15:00|8.68|7.47|8.67|7.46|8.69|7.48|8.65|7.44|0
1751437200000|2025-07-02 06:20:00|8.66|7.45|8.67|7.46|8.68|7.47|8.65|7.44|0
1751437500000|2025-07-02 06:25:00|8.68|7.47|8.66|7.46|8.69|7.48|8.66|7.45|0
1751437800000|2025-07-02 06:30:00|8.65|7.45|8.65|7.44|8.69|7.47|8.64|7.44|0
1751438100000|2025-07-02 06:35:00|8.64|7.45|8.61|7.41|8.68|7.47|8.6|7.4|0
1751438400000|2025-07-02 06:40:00|8.6|7.4|8.62|7.41|8.62|7.42|8.6|7.4|0
1751438700000|2025-07-02 06:45:00|8.63|7.42|8.57|7.37|8.63|7.42|8.55|7.35|0
1751439000000|2025-07-02 06:50:00|8.56|7.36|8.55|7.35|8.58|7.38|8.55|7.35|0
1751439300000|2025-07-02 06:55:00|8.56|7.36|8.56|7.36|8.57|7.37|8.55|7.35|0
1751439600000|2025-07-02 07:00:00|8.57|7.37|8.57|7.37|8.58|7.38|8.55|7.35|0
1751439900000|2025-07-02 07:05:00|8.56|7.36|8.56|7.36|8.59|7.39|8.54|7.34|0
1751440200000|2025-07-02 07:10:00|8.57|7.37|8.57|7.37|8.58|7.38|8.54|7.34|0
1751440500000|2025-07-02 07:15:00|8.58|7.38|8.57|7.37|8.58|7.38|8.55|7.35|0
1751440800000|2025-07-02 07:20:00|8.56|7.36|8.61|7.41|8.63|7.43|8.55|7.35|0
1751441100000|2025-07-02 07:25:00|8.6|7.4|8.66|7.45|8.69|7.47|8.6|7.4|0
1751441400000|2025-07-02 07:30:00|8.65|7.44|8.67|7.46|8.69|7.48|8.64|7.44|0
1751441700000|2025-07-02 07:35:00|8.68|7.47|8.66|7.45|8.69|7.47|8.65|7.44|0
1751442000000|2025-07-02 07:40:00|8.67|7.46|8.68|7.47|8.7|7.49|8.65|7.45|0
1751442300000|2025-07-02 07:45:00|8.69|7.51|8.78|7.55|8.8|7.57|8.69|7.5|0
1751442600000|2025-07-02 07:50:00|8.79|7.56|8.77|7.54|8.8|7.57|8.74|7.52|0
1751442900000|2025-07-02 07:55:00|8.76|7.55|8.77|7.55|8.8|7.57|8.75|7.53|0
1751443200000|2025-07-02 08:00:00|8.78|7.54|8.73|7.51|8.8|7.57|8.7|7.49|0
1751443500000|2025-07-02 08:05:00|8.74|7.52|8.72|7.51|8.74|7.52|8.7|7.49|0
1751443800000|2025-07-02 08:10:00|8.73|7.5|8.72|7.51|8.74|7.52|8.71|7.5|0
1751444100000|2025-07-02 08:15:00|8.73|7.5|8.73|7.51|8.74|7.52|8.71|7.49|0
1751444400000|2025-07-02 08:20:00|8.72|7.5|8.73|7.51|8.74|7.52|8.7|7.49|0
1751444700000|2025-07-02 08:25:00|8.74|7.52|8.77|7.55|8.8|7.57|8.71|7.5|0
1751445000000|2025-07-02 08:30:00|8.78|7.56|8.77|7.55|8.8|7.57|8.75|7.53|0
1751445300000|2025-07-02 08:35:00|8.78|7.56|8.77|7.55|8.79|7.57|8.75|7.53|0
1751445600000|2025-07-02 08:40:00|8.76|7.54|8.78|7.56|8.8|7.57|8.76|7.54|0
1751445900000|2025-07-02 08:45:00|8.77|7.55|8.77|7.55|8.78|7.56|8.75|7.53|0
1751446200000|2025-07-02 08:50:00|8.78|7.56|8.77|7.55|8.79|7.56|8.76|7.54|0
1751446500000|2025-07-02 08:55:00|8.78|7.56|8.77|7.55|8.8|7.57|8.76|7.54|0
1751446800000|2025-07-02 09:00:00|8.78|7.54|8.79|7.56|8.79|7.56|8.76|7.53|0
1751447100000|2025-07-02 09:05:00|8.77|7.57|8.79|7.56|8.79|7.57|8.75|7.53|0
1751447400000|2025-07-02 09:10:00|8.78|7.55|8.78|7.55|8.79|7.57|8.75|7.53|0
1751447700000|2025-07-02 09:15:00|8.77|7.54|8.77|7.55|8.79|7.56|8.76|7.54|0
1751448000000|2025-07-02 09:20:00|8.76|7.54|8.77|7.54|8.78|7.56|8.76|7.54|0
1751448300000|2025-07-02 09:25:00|8.76|7.53|8.77|7.55|8.79|7.56|8.76|7.53|0
1751448600000|2025-07-02 09:30:00|8.76|7.54|8.77|7.55|8.79|7.56|8.76|7.54|0
1751448900000|2025-07-02 09:35:00|8.78|7.54|8.78|7.56|8.8|7.57|8.77|7.54|0
1751449200000|2025-07-02 09:40:00|8.77|7.55|8.77|7.55|8.78|7.56|8.76|7.53|0
1751449500000|2025-07-02 09:45:00|8.78|7.54|8.77|7.55|8.78|7.55|8.76|7.54|0
1751449800000|2025-07-02 09:50:00|8.78|7.56|8.78|7.55|8.78|7.56|8.76|7.54|0
1751450100000|2025-07-02 09:55:00|8.79|7.56|8.77|7.55|8.79|7.56|8.75|7.53|0
1751450400000|2025-07-02 10:00:00|8.78|7.56|8.76|7.54|8.79|7.56|8.76|7.54|0
1751450700000|2025-07-02 10:05:00|8.77|7.55|8.78|7.56|8.78|7.56|8.76|7.53|0
1751451000000|2025-07-02 10:10:00|8.79|7.55|8.77|7.54|8.79|7.57|8.75|7.53|0
1751451300000|2025-07-02 10:15:00|8.78|7.55|8.77|7.55|8.79|7.56|8.76|7.54|0
1751451600000|2025-07-02 10:20:00|8.78|7.56|8.77|7.54|8.79|7.56|8.76|7.54|0
1751451900000|2025-07-02 10:25:00|8.76|7.55|8.77|7.55|8.8|7.57|8.76|7.54|0
1751452200000|2025-07-02 10:30:00|8.78|7.56|8.77|7.54|8.81|7.58|8.74|7.52|0
1751452500000|2025-07-02 10:35:00|8.78|7.55|8.78|7.55|8.79|7.57|8.76|7.54|0
1751452800000|2025-07-02 10:40:00|8.76|7.56|8.78|7.55|8.79|7.57|8.76|7.54|0
1751453100000|2025-07-02 10:45:00|8.77|7.54|8.77|7.54|8.79|7.56|8.76|7.54|0
1751453400000|2025-07-02 10:50:00|8.76|7.55|8.77|7.55|8.78|7.56|8.75|7.53|0
1751453700000|2025-07-02 10:55:00|8.78|7.54|8.77|7.55|8.8|7.57|8.75|7.53|0
1751454000000|2025-07-02 11:00:00|8.76|7.54|8.77|7.55|8.8|7.57|8.75|7.53|0
1751454300000|2025-07-02 11:05:00|8.78|7.54|8.77|7.55|8.78|7.56|8.76|7.53|0
1751454600000|2025-07-02 11:10:00|8.78|7.56|8.77|7.55|8.79|7.56|8.76|7.54|0
1751454900000|2025-07-02 11:15:00|8.76|7.54|8.77|7.55|8.79|7.56|8.76|7.54|0
1751455200000|2025-07-02 11:20:00|8.76|7.54|8.77|7.55|8.77|7.55|8.76|7.54|0
1751455500000|2025-07-02 11:25:00|8.76|7.54|8.76|7.54|8.78|7.55|8.76|7.54|0
1751455800000|2025-07-02 11:30:00|8.77|7.55|8.73|7.51|8.78|7.55|8.68|7.46|0
1751456100000|2025-07-02 11:35:00|8.72|7.5|8.77|7.55|8.78|7.55|8.69|7.48|0
1751456400000|2025-07-02 11:40:00|8.78|7.56|8.77|7.55|8.78|7.56|8.76|7.53|0
1751456700000|2025-07-02 11:45:00|8.78|7.54|8.78|7.55|8.81|7.58|8.75|7.53|0
1751457000000|2025-07-02 11:50:00|8.79|7.56|8.92|7.68|8.94|7.69|8.78|7.55|0
1751457300000|2025-07-02 11:55:00|8.93|7.69|8.88|7.64|8.93|7.69|8.86|7.62|0
1751457600000|2025-07-02 12:00:00|8.89|7.65|8.98|7.73|9.26|7.97|8.86|7.63|0
1751457900000|2025-07-02 12:05:00|8.97|7.71|8.88|7.64|8.98|7.73|8.86|7.63|0
1751458200000|2025-07-02 12:10:00|8.89|7.65|8.89|7.65|8.89|7.65|8.85|7.62|0
1751458500000|2025-07-02 12:15:00|10.13|8.72|8.98|7.73|10.23|8.8|8.89|7.65|0
1751458800000|2025-07-02 12:20:00|8.99|7.74|9|7.74|9.05|7.79|8.91|7.67|0
1751459100000|2025-07-02 12:25:00|9.01|7.75|8.99|7.74|9.07|7.81|8.95|7.71|0
1751459400000|2025-07-02 12:30:00|9.22|7.73|9.1|7.83|9.23|7.95|8.97|7.72|0
1751459700000|2025-07-02 12:35:00|9.09|7.82|9.11|7.84|9.13|7.85|9.05|7.79|0
1751460000000|2025-07-02 12:40:00|9.12|7.85|9.21|7.93|9.25|7.96|9.08|7.81|0
1751460300000|2025-07-02 12:45:00|9.22|7.92|9.27|7.98|9.27|7.98|9.18|7.89|0
1751460600000|2025-07-02 12:50:00|9.26|7.97|9.26|7.97|9.29|7.99|9.18|7.9|0
1751460900000|2025-07-02 12:55:00|9.25|7.96|9.24|7.95|9.31|8.01|9.23|7.94|0
1751461200000|2025-07-02 13:00:00|9.25|7.96|9.12|7.84|9.31|8.01|9.1|7.83|0
1751461500000|2025-07-02 13:05:00|9.11|7.83|9.14|7.86|9.18|7.9|9.1|7.83|0
1751461800000|2025-07-02 13:10:00|9.13|7.87|9.16|7.88|9.17|7.89|9.13|7.85|0
1751462100000|2025-07-02 13:15:00|9.15|7.87|9.19|7.91|9.25|7.96|9.12|7.85|0
1751462400000|2025-07-02 13:20:00|9.2|7.92|9.2|7.8|9.21|7.92|9.13|7.8|0
1751462700000|2025-07-02 13:25:00|9.22|7.82|9.16|7.76|9.24|7.84|9.16|7.76|0
1751463000000|2025-07-02 13:30:00|9.15|7.87|9.21|7.93|9.25|7.96|9.13|7.86|0
1751463300000|2025-07-02 13:35:00|9.22|7.92|9.13|7.86|9.25|7.96|9.13|7.86|0
1751463600000|2025-07-02 13:40:00|9.14|7.87|9.05|7.79|9.16|7.88|9.03|7.77|0
1751463900000|2025-07-02 13:45:00|9.04|7.78|9.01|7.75|9.04|7.78|8.92|7.68|0
1751464200000|2025-07-02 13:50:00|9.02|7.76|8.98|7.72|9.02|7.77|8.96|7.71|0
1751464500000|2025-07-02 13:55:00|8.99|7.73|9.09|7.82|9.11|7.84|8.98|7.73|0
1751464800000|2025-07-02 14:00:00|9.1|7.83|9.04|7.78|9.1|7.83|9|7.75|0
1751465100000|2025-07-02 14:05:00|9.03|7.77|8.98|7.73|9.04|7.78|8.92|7.68|0
1751465400000|2025-07-02 14:10:00|8.97|7.72|8.88|7.64|8.97|7.72|8.87|7.64|0
1751465700000|2025-07-02 14:15:00|8.87|7.63|8.82|7.59|8.89|7.65|8.81|7.58|0
1751466000000|2025-07-02 14:20:00|8.83|7.6|8.76|7.54|8.85|7.62|8.76|7.54|0
1751466300000|2025-07-02 14:25:00|8.77|7.55|8.61|7.41|8.78|7.56|8.59|7.39|0
1751466600000|2025-07-02 14:30:00|8.6|7.4|8.61|7.41|8.64|7.44|8.59|7.39|0
1751466900000|2025-07-02 14:35:00|8.62|7.42|8.57|7.37|8.64|7.43|8.55|7.35|0
1751467200000|2025-07-02 14:40:00|8.56|7.36|8.6|7.4|9.97|8.57|8.49|7.29|0
1751467500000|2025-07-02 14:45:00|8.62|7.41|8.52|7.32|8.67|7.46|8.5|7.3|0
1751467800000|2025-07-02 14:50:00|8.53|7.33|8.53|7.33|8.55|7.35|8.47|7.27|0
1751468100000|2025-07-02 14:55:00|8.54|7.34|8.54|7.34|8.57|7.37|8.49|7.29|0
1751468400000|2025-07-02 15:00:00|8.53|7.33|8.5|7.3|8.57|7.37|8.49|7.29|0
1751468700000|2025-07-02 15:05:00|8.49|7.29|8.46|7.26|8.5|7.3|8.41|7.21|0
1751469000000|2025-07-02 15:10:00|8.47|7.27|8.5|7.3|8.53|7.33|8.47|7.27|0
1751469300000|2025-07-02 15:15:00|8.51|7.31|8.52|7.32|8.54|7.34|8.49|7.29|0
1751469600000|2025-07-02 15:20:00|8.53|7.33|8.47|7.27|8.53|7.33|8.45|7.25|0
1751469900000|2025-07-02 15:25:00|8.46|7.26|8.46|7.26|8.5|7.3|8.45|7.25|0
1751470200000|2025-07-02 15:30:00|8.45|7.25|8.42|7.22|8.52|7.32|8.41|7.21|0
1751470500000|2025-07-02 15:35:00|8.41|7.21|8.42|7.22|8.44|7.24|8.37|7.17|0
1751470800000|2025-07-02 15:40:00|8.43|7.23|8.41|7.21|8.43|7.23|8.4|7.2|0
1751471100000|2025-07-02 15:45:00|8.42|7.22|8.37|7.17|8.43|7.23|8.36|7.16|0
1751471400000|2025-07-02 15:50:00|8.36|7.16|8.42|7.22|8.42|7.22|8.35|7.15|0
1751471700000|2025-07-02 15:55:00|8.43|7.23|8.42|7.22|8.43|7.23|8.39|7.19|0
1751472000000|2025-07-02 16:00:00|8.43|7.23|8.47|7.27|8.49|7.29|8.41|7.21|0
1751472300000|2025-07-02 16:05:00|8.46|7.26|8.42|7.22|8.48|7.28|8.4|7.2|0
1751472600000|2025-07-02 16:10:00|8.43|7.23|8.46|7.26|8.48|7.28|8.41|7.21|0
1751472900000|2025-07-02 16:15:00|8.47|7.27|8.41|7.21|8.47|7.27|8.39|7.19|0
1751473200000|2025-07-02 16:20:00|8.4|7.2|8.37|7.17|8.43|7.23|8.36|7.16|0
1751473500000|2025-07-02 16:25:00|8.36|7.16|8.42|7.22|8.43|7.23|8.35|7.15|0
1751473800000|2025-07-02 16:30:00|8.41|7.21|8.41|7.21|8.43|7.23|8.39|7.19|0
1751474100000|2025-07-02 16:35:00|8.4|7.2|8.36|7.16|8.42|7.22|8.31|7.11|0
1751474400000|2025-07-02 16:40:00|8.35|7.15|8.32|7.12|8.37|7.17|8.29|7.09|0
1751474700000|2025-07-02 16:45:00|8.31|7.11|8.36|7.16|8.37|7.17|8.3|7.1|0
1751475000000|2025-07-02 16:50:00|8.35|7.15|8.37|7.17|8.39|7.19|8.35|7.15|0
1751475300000|2025-07-02 16:55:00|8.36|7.16|8.35|7.15|8.38|7.18|8.34|7.14|0
1751475600000|2025-07-02 17:00:00|8.36|7.16|8.36|7.16|8.39|7.19|8.35|7.15|0
1751475900000|2025-07-02 17:05:00|8.35|7.15|8.41|7.21|8.42|7.22|8.35|7.15|0
1751476200000|2025-07-02 17:10:00|8.42|7.22|8.4|7.2|8.42|7.22|8.36|7.16|0
1751476500000|2025-07-02 17:15:00|8.41|7.21|8.41|7.21|8.44|7.24|8.4|7.2|0
1751476800000|2025-07-02 17:20:00|8.42|7.22|8.35|7.15|8.44|7.24|8.35|7.15|0
1751477100000|2025-07-02 17:25:00|8.36|7.16|8.37|7.17|8.39|7.19|8.35|7.15|0
1751477400000|2025-07-02 17:30:00|8.36|7.16|8.35|7.15|8.4|7.2|8.35|7.15|0
1751477700000|2025-07-02 17:35:00|8.36|7.16|8.36|7.16|8.39|7.19|8.34|7.14|0
1751478000000|2025-07-02 17:40:00|8.37|7.17|8.42|7.22|8.43|7.23|8.36|7.16|0
1751478300000|2025-07-02 17:45:00|8.43|7.23|8.36|7.16|8.43|7.23|8.36|7.16|0
1751478600000|2025-07-02 17:50:00|8.37|7.17|8.32|7.12|8.38|7.18|8.3|7.1|0
1751478900000|2025-07-02 17:55:00|8.31|7.11|8.38|7.18|8.38|7.18|8.31|7.11|0
1751479200000|2025-07-02 18:00:00|8.37|7.17|8.47|7.27|8.53|7.33|8.37|7.17|0
1751479500000|2025-07-02 18:05:00|8.48|7.28|8.46|7.26|8.48|7.28|8.45|7.25|0
1751479800000|2025-07-02 18:10:00|8.45|7.25|8.47|7.27|8.53|7.33|8.44|7.24|0
1751480100000|2025-07-02 18:15:00|8.46|7.26|8.45|7.25|8.52|7.32|8.43|7.23|0
1751480400000|2025-07-02 18:20:00|8.44|7.24|8.57|7.37|8.57|7.37|8.44|7.24|0
1751480700000|2025-07-02 18:25:00|8.56|7.36|8.52|7.32|8.57|7.37|8.46|7.26|0
1751481000000|2025-07-02 18:30:00|8.51|7.31|8.47|7.27|8.52|7.32|8.45|7.25|0
1751481300000|2025-07-02 18:35:00|8.48|7.28|8.47|7.27|8.48|7.28|8.45|7.25|0
1751481600000|2025-07-02 18:40:00|8.46|7.26|8.45|7.25|8.48|7.28|8.45|7.25|0
1751481900000|2025-07-02 18:45:00|8.46|7.26|8.47|7.27|8.49|7.29|8.45|7.25|0
1751482200000|2025-07-02 18:50:00|8.46|7.26|8.46|7.26|8.48|7.28|8.45|7.25|0
1751482500000|2025-07-02 18:55:00|8.47|7.27|8.41|7.21|8.47|7.27|8.41|7.21|0
1751482800000|2025-07-02 19:00:00|8.4|7.2|8.4|7.2|8.42|7.22|8.37|7.17|0
1751483100000|2025-07-02 19:05:00|8.41|7.21|8.46|7.26|8.47|7.27|8.41|7.21|0
1751483400000|2025-07-02 19:10:00|8.45|7.25|8.46|7.26|8.48|7.28|8.45|7.25|0
1751483700000|2025-07-02 19:15:00|8.47|7.27|8.47|7.27|8.48|7.28|8.46|7.26|0
1751484000000|2025-07-02 19:20:00|8.46|7.26|8.47|7.27|8.48|7.28|8.44|7.24|0
1751484300000|2025-07-02 19:25:00|8.46|7.26|8.47|7.27|8.49|7.29|8.45|7.25|0
1751484600000|2025-07-02 19:30:00|8.46|7.26|8.51|7.31|8.53|7.33|8.46|7.26|0
1751484900000|2025-07-02 19:35:00|8.52|7.32|8.51|7.31|8.53|7.33|8.5|7.3|0
1751485200000|2025-07-02 19:40:00|8.52|7.32|8.46|7.26|8.54|7.34|8.46|7.26|0
1751485500000|2025-07-02 19:45:00|8.47|7.27|8.47|7.27|8.48|7.28|8.44|7.24|0
1751485800000|2025-07-02 19:50:00|8.45|7.25|8.43|7.23|8.5|7.3|8.42|7.22|0
1751486100000|2025-07-02 19:55:00|8.42|7.22|8.47|7.27|8.51|7.31|8.39|7.19|0
1751486400000|2025-07-02 20:00:00|8.49|7.29|8.52|7.32|8.53|7.33|8.45|7.25|0
1751486700000|2025-07-02 20:05:00|8.5|7.3|8.52|7.32|8.53|7.33|8.49|7.29|0
1751487000000|2025-07-02 20:10:00|8.51|7.31|8.43|7.23|8.52|7.32|8.41|7.21|0
1751487300000|2025-07-02 20:15:00|8.42|7.22|8.47|7.27|8.53|7.33|8.42|7.22|0
1751487600000|2025-07-02 20:20:00|8.46|7.26|8.46|7.26|8.47|7.27|8.46|7.26|0
1751487900000|2025-07-02 20:25:00|8.45|7.25|8.47|7.27|8.47|7.27|8.45|7.25|0
1751488200000|2025-07-02 20:30:00|8.46|7.26|8.46|7.26|8.48|7.28|8.45|7.25|0
1751488500000|2025-07-02 20:35:00|8.47|7.27|8.48|7.28|8.48|7.28|8.45|7.25|0
1751488800000|2025-07-02 20:40:00|8.47|7.27|8.36|7.16|8.47|7.27|8.34|7.14|0
1751489100000|2025-07-02 20:45:00|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1751489400000|2025-07-02 20:50:00|8.36|7.16|8.36|7.16|8.37|7.17|8.35|7.15|0
1751489700000|2025-07-02 20:55:00|8.46|7.06|8.49|7.09|8.5|7.1|8.45|7.05|0
1751490000000|2025-07-02 21:00:00|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1751490300000|2025-07-02 21:05:00|8.48|7.08|8.48|7.08|8.49|7.09|8.46|7.06|0
1751490600000|2025-07-02 21:10:00|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1751490900000|2025-07-02 21:15:00|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1751491200000|2025-07-02 21:20:00|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1751491800000|2025-07-02 21:30:00|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1751492100000|2025-07-02 21:35:00|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1751492400000|2025-07-02 21:40:00|8.46|7.06|8.47|7.07|8.47|7.07|8.46|7.06|0
1751492700000|2025-07-02 21:45:00|8.46|7.06|8.46|7.06|8.47|7.07|8.46|7.06|0
1751493000000|2025-07-02 21:50:00|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1751493300000|2025-07-02 21:55:00|8.47|7.07|8.47|7.07|8.48|7.08|8.46|7.06|0
1751493600000|2025-07-02 22:00:00|8.5|7.1|8.49|7.09|8.51|7.11|8.45|7.05|0
1751493900000|2025-07-02 22:05:00|8.48|7.08|8.51|7.11|8.52|7.12|8.48|7.08|0
1751494200000|2025-07-02 22:10:00|8.52|7.12|8.54|7.14|8.54|7.14|8.51|7.11|0
1751494500000|2025-07-02 22:15:00|8.55|7.15|8.55|7.15|8.55|7.15|8.52|7.12|0
1751494800000|2025-07-02 22:20:00|8.54|7.14|8.54|7.14|8.55|7.15|8.53|7.13|0
1751495100000|2025-07-02 22:25:00|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1751495400000|2025-07-02 22:30:00|8.53|7.13|8.52|7.12|8.54|7.14|8.52|7.12|0
1751495700000|2025-07-02 22:35:00|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1751496000000|2025-07-02 22:40:00|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1751496300000|2025-07-02 22:45:00|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1751496600000|2025-07-02 22:50:00|8.48|7.08|8.48|7.08|8.49|7.09|8.47|7.07|0
1751496900000|2025-07-02 22:55:00|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1751497200000|2025-07-02 23:00:00|8.48|7.08|8.48|7.08|8.48|7.08|8.47|7.07|0
1751497500000|2025-07-02 23:05:00|8.47|7.07|8.47|7.07|8.48|7.08|8.46|7.06|0
1751497800000|2025-07-02 23:10:00|8.46|7.06|8.46|7.06|8.47|7.07|8.45|7.05|0
1751498100000|2025-07-02 23:15:00|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1751498400000|2025-07-02 23:20:00|8.47|7.07|8.47|7.07|8.47|7.07|8.45|7.05|0
1751498700000|2025-07-02 23:25:00|8.46|7.06|8.46|7.06|8.46|7.06|8.45|7.05|0
1751499000000|2025-07-02 23:30:00|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1751499300000|2025-07-02 23:35:00|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1751499600000|2025-07-02 23:40:00|8.46|7.06|8.45|7.05|8.46|7.06|8.45|7.05|0
1751499900000|2025-07-02 23:45:00|8.46|7.06|8.46|7.06|8.46|7.06|8.45|7.05|0
1751500200000|2025-07-02 23:50:00|8.45|7.05|8.45|7.05|8.46|7.06|8.45|7.05|0
1751500500000|2025-07-02 23:55:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1751500800000|2025-07-03 00:00:00|8.45|7.05|8.46|7.06|8.48|7.08|8.44|7.04|0
1751501100000|2025-07-03 00:05:00|8.45|7.05|8.46|7.06|8.47|7.07|8.45|7.05|0
1751501400000|2025-07-03 00:10:00|8.45|7.05|8.46|7.06|8.46|7.06|8.42|7.02|0
1751501700000|2025-07-03 00:15:00|8.45|7.05|8.37|7.17|8.45|7.19|8.35|7.04|0
1751502000000|2025-07-03 00:20:00|8.38|7.18|8.36|7.16|8.39|7.19|8.36|7.16|0
1751502300000|2025-07-03 00:25:00|8.37|7.17|8.38|7.18|8.38|7.18|8.36|7.16|0
1751502600000|2025-07-03 00:30:00|8.37|7.17|8.38|7.18|8.38|7.18|8.36|7.16|0
1751502900000|2025-07-03 00:35:00|8.37|7.17|8.36|7.16|8.39|7.19|8.36|7.16|0
1751503200000|2025-07-03 00:40:00|8.37|7.17|8.36|7.16|8.37|7.17|8.36|7.16|0
1751503500000|2025-07-03 00:45:00|8.37|7.17|8.36|7.16|8.38|7.18|8.36|7.16|0
1751503800000|2025-07-03 00:50:00|8.37|7.17|8.37|7.17|8.38|7.18|8.36|7.16|0
1751504100000|2025-07-03 00:55:00|8.38|7.18|8.37|7.17|8.39|7.19|8.36|7.16|0
1751504400000|2025-07-03 01:00:00|8.38|7.18|8.37|7.17|8.39|7.19|8.36|7.16|0
1751504700000|2025-07-03 01:05:00|8.38|7.18|8.37|7.17|8.38|7.18|8.36|7.16|0
1751505000000|2025-07-03 01:10:00|8.38|7.18|8.38|7.18|8.47|7.27|8.36|7.16|0
1751505300000|2025-07-03 01:15:00|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1751505600000|2025-07-03 01:20:00|8.37|7.17|8.37|7.17|8.39|7.19|8.36|7.16|0
1751505900000|2025-07-03 01:25:00|8.36|7.16|8.32|7.12|8.37|7.17|8.31|7.11|0
1751506200000|2025-07-03 01:30:00|8.31|7.11|8.32|7.12|8.33|7.13|8.31|7.11|0
1751506500000|2025-07-03 01:35:00|8.33|7.13|8.33|7.13|8.33|7.13|8.32|7.12|0
1751506800000|2025-07-03 01:40:00|8.32|7.12|8.33|7.13|8.33|7.13|8.31|7.11|0
1751507100000|2025-07-03 01:45:00|8.32|7.12|8.32|7.12|8.33|7.13|8.3|7.1|0
1751507400000|2025-07-03 01:50:00|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1751507700000|2025-07-03 01:55:00|8.32|7.12|8.33|7.13|8.33|7.13|8.31|7.11|0
1751508000000|2025-07-03 02:00:00|8.32|7.12|8.32|7.12|8.33|7.13|8.31|7.11|0
1751508300000|2025-07-03 02:05:00|8.31|7.11|8.37|7.17|8.38|7.18|8.31|7.11|0
1751508600000|2025-07-03 02:10:00|8.38|7.18|8.37|7.17|8.38|7.18|8.36|7.16|0
1751508900000|2025-07-03 02:15:00|8.47|7.27|8.37|7.17|8.48|7.28|8.36|7.16|0
1751509200000|2025-07-03 02:20:00|8.38|7.18|8.37|7.17|8.39|7.19|8.36|7.16|0
1751509500000|2025-07-03 02:25:00|8.38|7.18|8.36|7.16|8.39|7.19|8.36|7.16|0
1751509800000|2025-07-03 02:30:00|8.37|7.17|8.42|7.22|8.44|7.24|8.37|7.17|0
1751510100000|2025-07-03 02:35:00|8.41|7.21|8.41|7.21|8.43|7.23|8.41|7.21|0
1751510400000|2025-07-03 02:40:00|8.42|7.22|8.42|7.22|8.43|7.23|8.41|7.21|0
1751510700000|2025-07-03 02:45:00|8.43|7.23|8.42|7.22|8.43|7.23|8.4|7.2|0
1751511000000|2025-07-03 02:50:00|8.41|7.21|8.41|7.21|8.43|7.23|8.41|7.21|0
1751511300000|2025-07-03 02:55:00|8.42|7.22|8.42|7.22|8.43|7.23|8.41|7.21|0
1751511600000|2025-07-03 03:00:00|8.41|7.21|8.4|7.2|8.43|7.23|8.4|7.2|0
1751511900000|2025-07-03 03:05:00|8.41|7.21|8.36|7.16|8.42|7.22|8.35|7.15|0
1751512200000|2025-07-03 03:10:00|8.37|7.17|8.36|7.16|8.37|7.17|8.35|7.15|0
1751512500000|2025-07-03 03:15:00|8.37|7.17|8.33|7.13|8.38|7.18|8.33|7.13|0
1751512800000|2025-07-03 03:20:00|8.34|7.14|8.26|7.06|8.34|7.14|8.25|7.05|0
1751513100000|2025-07-03 03:25:00|8.25|7.05|8.28|7.08|8.29|7.09|8.25|7.05|0
1751513400000|2025-07-03 03:30:00|8.27|7.07|8.28|7.08|8.28|7.08|8.25|7.05|0
1751513700000|2025-07-03 03:35:00|8.26|7.06|8.27|7.07|8.29|7.09|8.26|7.06|0
1751514000000|2025-07-03 03:40:00|8.28|7.08|8.2|7|8.28|7.08|8.2|7|0
1751514300000|2025-07-03 03:45:00|8.21|7.01|8.22|7.02|8.23|7.03|8.21|7.01|0
1751514600000|2025-07-03 03:50:00|8.23|7.03|8.27|7.07|8.27|7.07|8.21|7.01|0
1751514900000|2025-07-03 03:55:00|8.28|7.08|8.28|7.08|8.28|7.08|8.26|7.06|0
1751515200000|2025-07-03 04:00:00|8.27|7.07|8.26|7.06|8.29|7.09|8.26|7.06|0
1751515500000|2025-07-03 04:05:00|8.25|7.05|8.27|7.07|8.28|7.08|8.25|7.05|0
1751515800000|2025-07-03 04:10:00|8.26|7.06|8.26|7.06|8.28|7.08|8.25|7.05|0
1751516100000|2025-07-03 04:15:00|8.27|7.07|8.27|7.07|8.27|7.07|8.26|7.06|0
1751516400000|2025-07-03 04:20:00|8.28|7.08|8.27|7.07|8.28|7.08|8.26|7.06|0
1751516700000|2025-07-03 04:25:00|8.26|7.06|8.26|7.06|8.27|7.07|8.25|7.05|0
1751517000000|2025-07-03 04:30:00|8.27|7.07|8.28|7.08|8.28|7.08|8.26|7.06|0
1751517300000|2025-07-03 04:35:00|8.27|7.07|8.27|7.07|8.29|7.09|8.26|7.06|0
1751517600000|2025-07-03 04:40:00|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1751517900000|2025-07-03 04:45:00|8.27|7.07|8.28|7.08|8.28|7.08|8.26|7.06|0
1751518200000|2025-07-03 04:50:00|8.27|7.07|8.28|7.08|8.28|7.08|8.27|7.07|0
1751518500000|2025-07-03 04:55:00|8.27|7.07|8.26|7.06|8.28|7.08|8.26|7.06|0
1751518800000|2025-07-03 05:00:00|8.25|7.05|8.26|7.06|8.26|7.06|8.24|7.04|0
1751519100000|2025-07-03 05:05:00|8.27|7.07|8.27|7.07|8.27|7.07|8.26|7.06|0
1751519400000|2025-07-03 05:10:00|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1751519700000|2025-07-03 05:15:00|8.25|7.05|8.26|7.06|8.28|7.08|8.25|7.05|0
1751520000000|2025-07-03 05:20:00|8.27|7.07|8.26|7.06|8.27|7.07|8.25|7.05|0
1751520300000|2025-07-03 05:25:00|8.27|7.07|8.3|7.1|8.36|7.16|8.26|7.06|0
1751520600000|2025-07-03 05:30:00|8.31|7.11|8.26|7.06|8.32|7.12|8.25|7.05|0
1751520900000|2025-07-03 05:35:00|8.25|7.05|8.36|7.16|8.38|7.18|8.25|7.05|0
1751521200000|2025-07-03 05:40:00|8.35|7.15|8.31|7.11|8.36|7.16|8.3|7.1|0
1751521500000|2025-07-03 05:45:00|8.32|7.12|8.37|7.17|8.38|7.18|8.31|7.11|0
1751521800000|2025-07-03 05:50:00|8.36|7.16|8.37|7.17|8.37|7.17|8.35|7.15|0
1751522100000|2025-07-03 05:55:00|8.36|7.16|8.31|7.11|8.37|7.17|8.3|7.1|0
1751522400000|2025-07-03 06:00:00|8.3|7.1|8.26|7.06|8.33|7.13|8.25|7.05|0
1751522700000|2025-07-03 06:05:00|8.25|7.05|8.26|7.06|8.27|7.07|8.25|7.05|0
1751523000000|2025-07-03 06:10:00|8.25|7.05|8.31|7.11|8.32|7.12|8.24|7.04|0
1751523300000|2025-07-03 06:15:00|8.3|7.1|8.33|7.13|8.33|7.13|8.3|7.1|0
1751523600000|2025-07-03 06:20:00|8.32|7.12|8.28|7.08|8.32|7.12|8.26|7.06|0
1751523900000|2025-07-03 06:25:00|8.32|7.12|8.31|7.11|8.32|7.12|8.26|7.06|0
1751524200000|2025-07-03 06:30:00|8.3|7.1|8.26|7.06|8.32|7.12|8.26|7.06|0
1751524500000|2025-07-03 06:35:00|8.25|7.05|8.27|7.07|8.28|7.08|8.25|7.05|0
1751524800000|2025-07-03 06:40:00|8.25|7.05|8.26|7.06|8.27|7.07|8.25|7.05|0
1751525100000|2025-07-03 06:45:00|8.25|7.05|8.26|7.06|8.28|7.08|8.25|7.05|0
1751525400000|2025-07-03 06:50:00|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1751525700000|2025-07-03 06:55:00|8.26|7.06|8.27|7.07|8.27|7.07|8.25|7.05|0
1751526000000|2025-07-03 07:00:00|8.28|7.08|8.26|7.06|8.28|7.08|8.25|7.05|0
1751526300000|2025-07-03 07:05:00|8.25|7.05|8.25|7.05|8.27|7.07|8.25|7.05|0
1751526600000|2025-07-03 07:10:00|8.26|7.06|8.26|7.06|8.28|7.08|8.25|7.05|0
1751526900000|2025-07-03 07:15:00|8.27|7.07|8.26|7.06|8.28|7.08|8.25|7.05|0
1751527200000|2025-07-03 07:20:00|8.27|7.07|8.25|7.05|8.28|7.08|8.24|7.04|0
1751527500000|2025-07-03 07:25:00|8.26|7.06|8.27|7.07|8.27|7.07|8.24|7.04|0
1751527800000|2025-07-03 07:30:00|8.26|7.06|8.26|7.06|8.27|7.07|8.25|7.05|0
1751528100000|2025-07-03 07:35:00|8.27|7.07|8.26|7.06|8.27|7.07|8.25|7.05|0
1751528400000|2025-07-03 07:40:00|8.25|7.05|8.26|7.06|8.27|7.07|8.25|7.05|0
1751528700000|2025-07-03 07:45:00|8.27|7.07|8.26|7.06|8.28|7.08|8.26|7.06|0
1751529000000|2025-07-03 07:50:00|8.28|7.08|8.27|7.07|8.28|7.08|8.26|7.06|0
1751529300000|2025-07-03 07:55:00|8.26|7.06|8.27|7.07|8.28|7.08|8.26|7.06|0
1751529600000|2025-07-03 08:00:00|8.26|7.06|8.25|7.05|8.27|7.07|8.25|7.05|0
1751529900000|2025-07-03 08:05:00|8.26|7.06|8.28|7.08|8.28|7.08|8.26|7.06|0
1751530200000|2025-07-03 08:10:00|8.26|7.06|8.26|7.06|8.27|7.07|8.25|7.05|0
1751530500000|2025-07-03 08:15:00|8.27|7.07|8.25|7.05|8.33|7.13|8.25|7.05|0
1751530800000|2025-07-03 08:20:00|8.26|7.06|8.27|7.07|8.28|7.08|8.25|7.05|0
1751531100000|2025-07-03 08:25:00|8.26|7.06|8.26|7.06|8.32|7.12|8.25|7.05|0
1751531400000|2025-07-03 08:30:00|8.24|7.04|8.32|7.12|8.33|7.13|8.24|7.04|0
1751531700000|2025-07-03 08:35:00|8.33|7.13|8.31|7.11|8.33|7.13|8.3|7.1|0
1751532000000|2025-07-03 08:40:00|8.32|7.12|8.32|7.12|8.33|7.13|8.31|7.11|0
1751532300000|2025-07-03 08:45:00|8.31|7.11|8.32|7.12|8.33|7.13|8.31|7.11|0
1751532600000|2025-07-03 08:50:00|8.33|7.13|8.32|7.12|8.33|7.13|8.31|7.11|0
1751532900000|2025-07-03 08:55:00|8.33|7.13|8.37|7.17|8.39|7.19|8.31|7.11|0
1751533200000|2025-07-03 09:00:00|8.38|7.18|8.36|7.16|8.38|7.18|8.34|7.14|0
1751533500000|2025-07-03 09:05:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1751533800000|2025-07-03 09:10:00|8.36|7.16|8.36|7.16|8.38|7.18|8.35|7.15|0
1751534100000|2025-07-03 09:15:00|8.35|7.15|8.36|7.16|8.37|7.17|8.34|7.14|0
1751534400000|2025-07-03 09:20:00|8.37|7.17|8.32|7.12|8.37|7.17|8.25|7.05|0
1751534700000|2025-07-03 09:25:00|8.31|7.11|8.27|7.07|8.32|7.12|8.26|7.06|0
1751535000000|2025-07-03 09:30:00|8.28|7.08|8.32|7.12|8.34|7.14|8.26|7.06|0
1751535300000|2025-07-03 09:35:00|8.33|7.13|8.37|7.17|8.38|7.18|8.31|7.11|0
1751535600000|2025-07-03 09:40:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1751535900000|2025-07-03 09:45:00|8.37|7.17|8.31|7.11|8.38|7.18|8.31|7.11|0
1751536200000|2025-07-03 09:50:00|8.32|7.12|8.32|7.12|8.33|7.13|8.31|7.11|0
1751536500000|2025-07-03 09:55:00|8.31|7.11|8.31|7.11|8.33|7.13|8.31|7.11|0
1751536800000|2025-07-03 10:00:00|8.3|7.1|8.31|7.11|8.32|7.12|8.3|7.1|0
1751537100000|2025-07-03 10:05:00|8.32|7.12|8.36|7.16|8.38|7.18|8.31|7.11|0
1751537400000|2025-07-03 10:10:00|8.35|7.15|8.37|7.17|8.38|7.18|8.35|7.15|0
1751537700000|2025-07-03 10:15:00|8.38|7.18|8.42|7.22|8.42|7.22|8.35|7.15|0
1751538000000|2025-07-03 10:20:00|8.41|7.21|8.46|7.26|8.47|7.27|8.4|7.2|0
1751538300000|2025-07-03 10:25:00|8.45|7.25|8.42|7.22|8.46|7.26|8.4|7.2|0
1751538600000|2025-07-03 10:30:00|8.41|7.21|8.41|7.21|8.43|7.23|8.4|7.2|0
1751538900000|2025-07-03 10:35:00|8.4|7.2|8.36|7.16|8.41|7.21|8.35|7.15|0
1751539200000|2025-07-03 10:40:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1751539500000|2025-07-03 10:45:00|8.35|7.15|8.36|7.16|8.37|7.17|8.35|7.15|0
1751539800000|2025-07-03 10:50:00|8.37|7.17|8.36|7.16|8.37|7.17|8.35|7.15|0
1751540100000|2025-07-03 10:55:00|8.37|7.17|8.36|7.16|8.37|7.17|8.35|7.15|0
1751540400000|2025-07-03 11:00:00|8.35|7.15|8.36|7.16|8.38|7.18|8.35|7.15|0
1751540700000|2025-07-03 11:05:00|8.35|7.15|8.37|7.17|8.37|7.17|8.34|7.14|0
1751541000000|2025-07-03 11:10:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1751541300000|2025-07-03 11:15:00|8.35|7.15|8.36|7.16|8.37|7.17|8.34|7.14|0
1751541600000|2025-07-03 11:20:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1751541900000|2025-07-03 11:25:00|8.37|7.17|8.32|7.12|8.38|7.18|8.31|7.11|0
1751542200000|2025-07-03 11:30:00|8.31|7.11|8.37|7.17|8.37|7.17|8.31|7.11|0
1751542500000|2025-07-03 11:35:00|8.36|7.16|8.37|7.17|8.38|7.18|8.36|7.16|0
1751542800000|2025-07-03 11:40:00|8.36|7.16|8.31|7.11|8.38|7.18|8.26|7.06|0
1751543100000|2025-07-03 11:45:00|8.32|7.12|8.32|7.12|8.33|7.13|8.3|7.1|0
1751543400000|2025-07-03 11:50:00|8.31|7.11|8.37|7.17|8.37|7.17|8.31|7.11|0
1751543700000|2025-07-03 11:55:00|8.36|7.16|8.26|7.06|8.39|7.19|8.26|7.06|0
1751544000000|2025-07-03 12:00:00|8.27|7.07|8.27|7.07|8.31|7.11|8.25|7.05|0
1751544300000|2025-07-03 12:05:00|8.26|7.06|8.25|7.05|8.27|7.07|8.25|7.05|0
1751544600000|2025-07-03 12:10:00|8.21|7.01|8.26|7.06|8.29|7.09|8.21|7.01|0
1751544900000|2025-07-03 12:15:00|8.27|7.07|8.27|7.07|8.28|7.08|8.25|7.05|0
1751545200000|2025-07-03 12:20:00|8.26|7.06|8.25|7.05|8.28|7.08|8.25|7.05|0
1751545500000|2025-07-03 12:25:00|8.26|7.06|8.56|7.36|8.57|7.37|8.24|7.04|0
1751545800000|2025-07-03 12:30:00|8.57|7.37|7.99|6.79|8.57|7.37|7.76|6.56|0
1751546100000|2025-07-03 12:35:00|7.97|6.77|8.06|6.86|8.1|6.9|7.97|6.77|0
1751546400000|2025-07-03 12:40:00|8.07|6.87|8.07|6.87|8.23|6.89|8|6.67|0
1751546700000|2025-07-03 12:45:00|8.08|6.88|8.12|6.92|8.13|6.93|8.04|6.84|0
1751547000000|2025-07-03 12:50:00|8.13|6.93|8.11|6.91|8.13|6.93|8.09|6.89|0
1751547300000|2025-07-03 12:55:00|8.12|6.92|8.06|6.86|8.12|6.92|8.05|6.85|0
1751547600000|2025-07-03 13:00:00|8.08|6.88|8.01|6.81|8.09|6.89|8|6.8|0
1751547900000|2025-07-03 13:05:00|8.02|6.82|7.93|6.73|8.02|6.82|7.9|6.7|0
1751548200000|2025-07-03 13:10:00|7.92|6.72|7.98|6.78|7.99|6.79|7.9|6.7|0
1751548500000|2025-07-03 13:15:00|7.97|6.77|7.97|6.77|8.02|6.82|7.93|6.73|0
1751548800000|2025-07-03 13:20:00|7.96|6.76|7.9|6.7|7.97|6.77|7.9|6.7|0
1751549100000|2025-07-03 13:25:00|8|6.6|7.99|6.59|8.01|6.61|7.96|6.56|0
1751549400000|2025-07-03 13:30:00|7.89|6.69|7.81|6.61|7.91|6.71|7.76|6.56|0
1751549700000|2025-07-03 13:35:00|7.82|6.62|7.82|6.62|7.82|6.62|7.7|6.5|0
1751550000000|2025-07-03 13:40:00|7.78|6.58|7.86|6.66|7.89|6.69|7.78|6.58|0
1751550300000|2025-07-03 13:45:00|7.85|6.65|7.86|6.66|7.89|6.69|7.81|6.61|0
1751550600000|2025-07-03 13:50:00|7.85|6.65|7.86|6.66|7.9|6.7|7.77|6.57|0
1751550900000|2025-07-03 13:55:00|7.87|6.67|7.88|6.68|7.91|6.71|7.81|6.61|0
1751551200000|2025-07-03 14:00:00|7.87|6.67|7.77|6.57|7.87|6.67|7.7|6.5|0
1751551500000|2025-07-03 14:05:00|7.76|6.56|7.77|6.57|7.79|6.59|7.75|6.55|0
1751551800000|2025-07-03 14:10:00|7.76|6.56|7.82|6.62|7.85|6.65|7.75|6.55|0
1751552100000|2025-07-03 14:15:00|7.81|6.61|7.87|6.67|7.89|6.69|7.81|6.61|0
1751552400000|2025-07-03 14:20:00|7.88|6.68|7.87|6.67|7.88|6.68|7.81|6.61|0
1751552700000|2025-07-03 14:25:00|7.88|6.68|7.86|6.66|7.89|6.69|7.85|6.65|0
1751553000000|2025-07-03 14:30:00|7.87|6.67|7.86|6.66|7.93|6.73|7.85|6.65|0
1751553300000|2025-07-03 14:35:00|7.85|6.65|7.77|6.57|7.88|6.68|7.76|6.56|0
1751553600000|2025-07-03 14:40:00|7.78|6.58|7.77|6.57|7.8|6.6|7.75|6.55|0
1751553900000|2025-07-03 14:45:00|7.76|6.56|7.77|6.57|7.79|6.59|7.75|6.55|0
1751554200000|2025-07-03 14:50:00|7.78|6.58|7.91|6.71|7.93|6.73|7.78|6.58|0
1751554500000|2025-07-03 14:55:00|7.92|6.72|7.91|6.71|7.94|6.74|7.9|6.7|0
1751554800000|2025-07-03 15:00:00|7.92|6.72|7.87|6.67|7.94|6.74|7.86|6.66|0
1751555100000|2025-07-03 15:05:00|7.88|6.68|7.81|6.61|7.88|6.68|7.76|6.56|0
1751555400000|2025-07-03 15:10:00|7.82|6.62|7.87|6.67|7.88|6.68|7.82|6.62|0
1751555700000|2025-07-03 15:15:00|7.86|6.66|7.93|6.73|7.93|6.73|7.86|6.66|0
1751556000000|2025-07-03 15:20:00|7.92|6.72|7.91|6.71|7.93|6.73|7.86|6.66|0
1751556300000|2025-07-03 15:25:00|7.92|6.72|7.92|6.72|7.92|6.72|7.87|6.67|0
1751556600000|2025-07-03 15:30:00|7.91|6.71|7.92|6.72|7.92|6.72|7.85|6.65|0
1751556900000|2025-07-03 15:35:00|7.93|6.73|7.92|6.72|7.93|6.73|7.9|6.7|0
1751557200000|2025-07-03 15:40:00|7.91|6.71|7.87|6.67|7.92|6.72|7.82|6.62|0
1751557500000|2025-07-03 15:45:00|7.86|6.66|7.82|6.62|7.87|6.67|7.8|6.6|0
1751557800000|2025-07-03 15:50:00|7.83|6.63|7.86|6.66|7.88|6.68|7.81|6.61|0
1751558100000|2025-07-03 15:55:00|7.87|6.67|7.86|6.66|7.89|6.69|7.86|6.66|0
1751558400000|2025-07-03 16:00:00|7.87|6.67|7.86|6.66|7.88|6.68|7.85|6.65|0
1751558700000|2025-07-03 16:05:00|7.87|6.67|7.88|6.68|7.88|6.68|7.86|6.66|0
1751559000000|2025-07-03 16:10:00|7.87|6.67|7.92|6.72|7.97|6.77|7.86|6.66|0
1751559300000|2025-07-03 16:15:00|7.93|6.73|7.96|6.76|7.99|6.79|7.93|6.73|0
1751559600000|2025-07-03 16:20:00|7.97|6.77|7.97|6.77|7.98|6.78|7.95|6.75|0
1751559900000|2025-07-03 16:25:00|7.98|6.78|7.98|6.78|7.99|6.79|7.95|6.75|0
1751560200000|2025-07-03 16:30:00|7.99|6.79|7.96|6.76|7.99|6.79|7.91|6.71|0
1751560500000|2025-07-03 16:35:00|7.97|6.77|7.96|6.76|7.98|6.78|7.95|6.75|0
1751560800000|2025-07-03 16:40:00|7.95|6.75|7.92|6.72|7.98|6.78|7.9|6.7|0
1751561100000|2025-07-03 16:45:00|7.93|6.73|7.97|6.77|8|6.8|7.92|6.72|0
1751561400000|2025-07-03 16:50:00|7.96|6.76|8.02|6.82|8.15|6.95|7.94|6.74|0
1751561700000|2025-07-03 16:55:00|8.01|6.81|8.01|6.81|8.05|6.85|7.95|6.75|0
1751562000000|2025-07-03 17:00:00|8.03|6.83|7.97|6.77|8.04|6.84|7.97|6.77|0
1751588100000|2025-07-04 00:15:00|8.15|6.95|8.16|6.96|8.17|6.97|8.15|6.95|0
1751588400000|2025-07-04 00:20:00|8.17|6.97|8.16|6.96|8.19|6.99|8.16|6.96|0
1751588700000|2025-07-04 00:25:00|8.17|6.97|8.23|7.03|8.23|7.03|8.15|6.95|0
1751589000000|2025-07-04 00:30:00|8.22|7.02|8.17|6.97|8.22|7.02|8.15|6.95|0
1751589300000|2025-07-04 00:35:00|8.18|6.98|8.18|6.98|8.18|6.98|8.17|6.97|0
1751589600000|2025-07-04 00:40:00|8.17|6.97|8.16|6.96|8.19|6.99|8.16|6.96|0
1751589900000|2025-07-04 00:45:00|8.17|6.97|8.17|6.97|8.18|6.98|8.16|6.96|0
1751590200000|2025-07-04 00:50:00|8.16|6.96|8.17|6.97|8.18|6.98|8.16|6.96|0
1751590500000|2025-07-04 00:55:00|8.21|7.01|8.22|7.02|8.22|7.02|8.2|7|0
1751590800000|2025-07-04 01:00:00|8.21|7.01|8.21|7.01|8.23|7.03|8.19|6.99|0
1751591100000|2025-07-04 01:05:00|8.22|7.02|8.16|6.96|8.22|7.02|8.15|6.95|0
1751591400000|2025-07-04 01:10:00|8.17|6.97|8.16|6.96|8.17|6.97|8.15|6.95|0
1751591700000|2025-07-04 01:15:00|8.15|6.95|8.16|6.96|8.17|6.97|8.15|6.95|0
1751592000000|2025-07-04 01:20:00|8.17|6.97|8.16|6.96|8.17|6.97|8.14|6.94|0
1751592300000|2025-07-04 01:25:00|8.15|6.95|8.07|6.87|8.15|6.95|8.05|6.85|0
1751592600000|2025-07-04 01:30:00|8.08|6.88|8.07|6.87|8.08|6.88|8.06|6.86|0
1751592900000|2025-07-04 01:35:00|8.08|6.88|8.06|6.86|8.08|6.88|8.05|6.85|0
1751593200000|2025-07-04 01:40:00|8.05|6.85|8.07|6.87|8.08|6.88|8.05|6.85|0
1751593500000|2025-07-04 01:45:00|8.06|6.86|8.08|6.88|8.08|6.88|8.06|6.86|0
1751593800000|2025-07-04 01:50:00|8.07|6.87|8.06|6.86|8.09|6.89|8.06|6.86|0
1751594100000|2025-07-04 01:55:00|8.07|6.87|8.13|6.93|8.14|6.94|8.06|6.86|0
1751594400000|2025-07-04 02:00:00|8.12|6.92|8.13|6.93|8.13|6.93|8.12|6.92|0
1751594700000|2025-07-04 02:05:00|8.14|6.94|8.12|6.92|8.14|6.94|8.12|6.92|0
1751595000000|2025-07-04 02:10:00|8.13|6.93|8.11|6.91|8.15|6.95|8.1|6.9|0
1751595300000|2025-07-04 02:15:00|8.12|6.92|8.22|7.02|8.28|7.08|8.12|6.92|0
1751595600000|2025-07-04 02:20:00|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1751595900000|2025-07-04 02:25:00|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1751596200000|2025-07-04 02:30:00|8.22|7.02|8.23|7.03|8.23|7.03|8.2|7|0
1751596500000|2025-07-04 02:35:00|8.21|7.01|8.21|7.01|8.21|7.01|8.19|6.99|0
1751596800000|2025-07-04 02:40:00|8.2|7|8.21|7.01|8.22|7.02|8.2|7|0
1751597100000|2025-07-04 02:45:00|8.22|7.02|8.21|7.01|8.22|7.02|8.2|7|0
1751597400000|2025-07-04 02:50:00|8.2|7|8.22|7.02|8.22|7.02|8.2|7|0
1751597700000|2025-07-04 02:55:00|8.21|7.01|8.22|7.02|8.22|7.02|8.12|6.92|0
1751598000000|2025-07-04 03:00:00|8.23|7.03|8.22|7.02|8.23|7.03|8.22|7.02|0
1751598300000|2025-07-04 03:05:00|8.23|7.03|8.12|6.92|8.24|7.04|8.12|6.92|0
1751598600000|2025-07-04 03:10:00|8.11|6.91|8.12|6.92|8.12|6.92|8.11|6.91|0
1751598900000|2025-07-04 03:15:00|8.11|6.91|8.12|6.92|8.12|6.92|8.11|6.91|0
1751599200000|2025-07-04 03:20:00|8.11|6.91|8.12|6.92|8.13|6.93|8.11|6.91|0
1751599500000|2025-07-04 03:25:00|8.13|6.93|8.12|6.92|8.13|6.93|8.1|6.9|0
1751599800000|2025-07-04 03:30:00|8.13|6.93|8.12|6.92|8.13|6.93|8.12|6.92|0
1751600100000|2025-07-04 03:35:00|8.11|6.91|8.12|6.92|8.13|6.93|8.11|6.91|0
1751600400000|2025-07-04 03:40:00|8.13|6.93|8.16|6.96|8.27|7.07|8.13|6.93|0
1751600700000|2025-07-04 03:45:00|8.17|6.97|8.17|6.97|8.18|6.98|8.15|6.95|0
1751601000000|2025-07-04 03:50:00|8.16|6.96|8.16|6.96|8.22|7.02|8.16|6.96|0
1751601300000|2025-07-04 03:55:00|8.17|6.97|8.17|6.97|8.32|7.12|8.17|6.97|0
1751601600000|2025-07-04 04:00:00|8.16|6.96|8.22|7.02|8.22|7.02|8.16|6.96|0
1751601900000|2025-07-04 04:05:00|8.21|7.01|8.16|6.96|8.22|7.02|8.16|6.96|0
1751602200000|2025-07-04 04:10:00|8.17|6.97|8.17|6.97|8.18|6.98|8.16|6.96|0
1751602500000|2025-07-04 04:15:00|8.16|6.96|8.18|6.98|8.32|7.12|8.15|6.95|0
1751602800000|2025-07-04 04:20:00|8.32|7.12|8.23|7.03|8.33|7.13|8.17|6.97|0
1751603100000|2025-07-04 04:25:00|8.25|7.05|8.22|7.02|8.25|7.05|8.2|7|0
1751603400000|2025-07-04 04:30:00|8.21|7.01|8.22|7.02|8.37|7.17|8.21|7.01|0
1751603700000|2025-07-04 04:35:00|8.21|7.01|8.21|7.01|8.24|7.04|8.21|7.01|0
1751604000000|2025-07-04 04:40:00|8.2|7|8.21|7.01|8.36|7.16|8.2|7|0
1751604300000|2025-07-04 04:45:00|8.22|7.02|8.22|7.02|8.23|7.03|8.2|7|0
1751604600000|2025-07-04 04:50:00|8.21|7.01|8.22|7.02|8.23|7.03|8.2|7|0
1751604900000|2025-07-04 04:55:00|8.21|7.01|8.22|7.02|8.22|7.02|8.21|7.01|0
1751605200000|2025-07-04 05:00:00|8.21|7.01|8.22|7.02|8.32|7.12|8.21|7.01|0
1751605500000|2025-07-04 05:05:00|8.23|7.03|8.22|7.02|8.23|7.03|8.21|7.01|0
1751605800000|2025-07-04 05:10:00|8.21|7.01|8.22|7.02|8.23|7.03|8.21|7.01|0
1751606100000|2025-07-04 05:15:00|8.21|7.01|8.22|7.02|8.23|7.03|8.21|7.01|0
1751606400000|2025-07-04 05:20:00|8.21|7.01|8.22|7.02|8.23|7.03|8.2|7|0
1751606700000|2025-07-04 05:25:00|8.21|7.01|8.22|7.02|8.22|7.02|8.21|7.01|0
1751607000000|2025-07-04 05:30:00|8.21|7.01|8.23|7.03|8.24|7.04|8.21|7.01|0
1751607300000|2025-07-04 05:35:00|8.22|7.02|8.22|7.02|8.23|7.03|8.19|6.99|0
1751607600000|2025-07-04 05:40:00|8.21|7.01|8.31|7.11|8.31|7.11|8.16|6.96|0
1751607900000|2025-07-04 05:45:00|8.17|6.97|8.17|6.97|8.18|6.98|8.15|6.95|0
1751608200000|2025-07-04 05:50:00|8.16|6.96|8.17|6.97|8.18|6.98|8.16|6.96|0
1751608500000|2025-07-04 05:55:00|8.16|6.96|8.32|7.12|8.32|7.12|8.15|6.95|0
1751608800000|2025-07-04 06:00:00|8.31|7.11|8.2|7|8.33|7.13|8.16|6.96|0
1751609100000|2025-07-04 06:05:00|8.21|7.01|8.22|7.02|8.25|7.05|8.2|7|0
1751609400000|2025-07-04 06:10:00|8.21|7.01|8.26|7.06|8.27|7.07|8.2|7|0
1751609700000|2025-07-04 06:15:00|8.25|7.05|8.22|7.02|8.27|7.07|8.21|7.01|0
1751610000000|2025-07-04 06:20:00|8.23|7.03|8.22|7.02|8.23|7.03|8.2|7|0
1751610300000|2025-07-04 06:25:00|8.21|7.01|8.22|7.02|8.24|7.04|8.2|7|0
1751610600000|2025-07-04 06:30:00|8.21|7.01|8.22|7.02|8.23|7.03|8.2|7|0
1751610900000|2025-07-04 06:35:00|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1751611200000|2025-07-04 06:40:00|8.24|7.04|8.21|7.01|8.24|7.04|8.21|7.01|0
1751611500000|2025-07-04 06:45:00|8.22|7.02|8.2|7|8.23|7.03|8.2|7|0
1751611800000|2025-07-04 06:50:00|8.21|7.01|8.22|7.02|8.23|7.03|8.21|7.01|0
1751612100000|2025-07-04 06:55:00|8.23|7.03|8.22|7.02|8.24|7.04|8.21|7.01|0
1751612400000|2025-07-04 07:00:00|8.21|7.01|8.23|7.03|8.33|7.13|8.18|6.98|0
1751612700000|2025-07-04 07:05:00|8.24|7.04|8.27|7.07|8.33|7.13|8.22|7.02|0
1751613000000|2025-07-04 07:10:00|8.28|7.08|8.32|7.12|8.42|7.22|8.28|7.08|0
1751613300000|2025-07-04 07:15:00|8.31|7.11|8.42|7.22|8.43|7.23|8.3|7.1|0
1751613600000|2025-07-04 07:20:00|8.43|7.23|8.38|7.18|8.44|7.24|8.36|7.16|0
1751613900000|2025-07-04 07:25:00|8.39|7.19|8.44|7.24|8.44|7.24|8.35|7.15|0
1751614200000|2025-07-04 07:30:00|8.43|7.23|8.42|7.22|8.44|7.24|8.4|7.2|0
1751614500000|2025-07-04 07:35:00|8.41|7.21|8.41|7.21|8.44|7.24|8.39|7.19|0
1751614800000|2025-07-04 07:40:00|8.42|7.22|8.41|7.21|8.43|7.23|8.36|7.16|0
1751615100000|2025-07-04 07:45:00|8.42|7.22|8.4|7.2|8.44|7.24|8.39|7.19|0
1751615400000|2025-07-04 07:50:00|8.41|7.21|8.42|7.22|8.43|7.23|8.4|7.2|0
1751615700000|2025-07-04 07:55:00|8.41|7.21|8.52|7.32|8.57|7.37|8.41|7.21|0
1751616000000|2025-07-04 08:00:00|8.53|7.33|8.62|7.42|8.63|7.43|8.49|7.29|0
1751616300000|2025-07-04 08:05:00|8.61|7.41|8.62|7.42|8.63|7.43|8.6|7.4|0
1751616600000|2025-07-04 08:10:00|8.61|7.41|8.62|7.41|8.64|7.44|8.6|7.4|0
1751616900000|2025-07-04 08:15:00|8.63|7.42|8.69|7.48|8.75|7.53|8.62|7.41|0
1751617200000|2025-07-04 08:20:00|8.68|7.47|8.61|7.4|8.76|7.54|8.61|7.4|0
1751617500000|2025-07-04 08:25:00|8.6|7.41|8.56|7.36|8.62|7.41|8.54|7.34|0
1751617800000|2025-07-04 08:30:00|8.57|7.37|8.63|7.42|8.64|7.43|8.56|7.36|0
1751618100000|2025-07-04 08:35:00|8.62|7.43|8.62|7.42|8.63|7.43|8.59|7.39|0
1751618400000|2025-07-04 08:40:00|8.61|7.41|8.67|7.46|8.67|7.46|8.61|7.41|0
1751618700000|2025-07-04 08:45:00|8.68|7.47|8.73|7.51|8.83|7.6|8.67|7.46|0
1751619000000|2025-07-04 08:50:00|8.72|7.52|8.8|7.57|8.87|7.64|8.71|7.5|0
1751619300000|2025-07-04 08:55:00|8.81|7.58|8.83|7.6|8.83|7.6|8.8|7.57|0
1751619600000|2025-07-04 09:00:00|8.82|7.59|8.88|7.64|8.98|7.72|8.82|7.59|0
1751619900000|2025-07-04 09:05:00|8.85|7.65|8.89|7.65|8.93|7.69|8.84|7.61|0
1751620200000|2025-07-04 09:10:00|8.88|7.66|8.93|7.68|8.96|7.71|8.88|7.64|0
1751620500000|2025-07-04 09:15:00|8.94|7.69|8.93|7.68|8.98|7.73|8.89|7.65|0
1751620800000|2025-07-04 09:20:00|8.92|7.69|8.93|7.69|8.95|7.7|8.9|7.66|0
1751621100000|2025-07-04 09:25:00|8.94|7.68|8.95|7.7|8.96|7.71|8.92|7.68|0
1751621400000|2025-07-04 09:30:00|8.96|7.71|8.94|7.69|8.96|7.71|8.91|7.67|0
1751621700000|2025-07-04 09:35:00|8.93|7.68|8.93|7.68|8.95|7.7|8.88|7.64|0
1751622000000|2025-07-04 09:40:00|8.92|7.69|8.87|7.63|8.96|7.71|8.87|7.63|0
1751622300000|2025-07-04 09:45:00|8.88|7.64|8.83|7.6|8.88|7.64|8.81|7.58|0
1751622600000|2025-07-04 09:50:00|8.84|7.61|8.84|7.61|8.86|7.62|8.81|7.58|0
1751622900000|2025-07-04 09:55:00|8.83|7.6|8.83|7.6|8.84|7.61|8.81|7.58|0
1751623200000|2025-07-04 10:00:00|8.82|7.59|8.83|7.6|8.85|7.62|8.81|7.58|0
1751623500000|2025-07-04 10:05:00|8.84|7.61|8.82|7.59|8.86|7.62|8.8|7.58|0
1751623800000|2025-07-04 10:10:00|8.81|7.58|8.84|7.61|8.84|7.61|8.81|7.58|0
1751624100000|2025-07-04 10:15:00|8.85|7.62|8.83|7.6|8.86|7.62|8.82|7.59|0
1751624400000|2025-07-04 10:20:00|8.82|7.59|8.85|7.61|8.87|7.63|8.81|7.58|0
1751624700000|2025-07-04 10:25:00|8.83|7.6|8.82|7.59|8.85|7.61|8.82|7.59|0
1751625000000|2025-07-04 10:30:00|8.83|7.6|8.82|7.59|8.91|7.66|8.81|7.58|0
1751625300000|2025-07-04 10:35:00|8.83|7.6|8.78|7.55|8.84|7.61|8.75|7.53|0
1751625600000|2025-07-04 10:40:00|8.79|7.56|8.84|7.6|8.84|7.61|8.77|7.55|0
1751625900000|2025-07-04 10:45:00|8.83|7.59|8.89|7.65|8.9|7.66|8.79|7.56|0
1751626200000|2025-07-04 10:50:00|8.88|7.64|8.93|7.68|8.98|7.72|8.88|7.64|0
1751626500000|2025-07-04 10:55:00|8.94|7.69|8.98|7.73|9.06|7.79|8.93|7.69|0
1751626800000|2025-07-04 11:00:00|9|7.74|8.94|7.7|9|7.75|8.92|7.67|0
1751627100000|2025-07-04 11:05:00|8.95|7.71|8.93|7.68|8.97|7.72|8.9|7.65|0
1751627400000|2025-07-04 11:10:00|8.92|7.67|8.93|7.69|8.95|7.7|8.9|7.66|0
1751627700000|2025-07-04 11:15:00|8.92|7.68|8.9|7.66|8.92|7.69|8.85|7.61|0
1751628000000|2025-07-04 11:20:00|8.89|7.65|8.9|7.66|8.9|7.66|8.86|7.62|0
1751628300000|2025-07-04 11:25:00|8.91|7.65|8.88|7.64|8.91|7.67|8.86|7.62|0
1751628600000|2025-07-04 11:30:00|8.87|7.65|8.88|7.64|8.9|7.66|8.87|7.63|0
1751628900000|2025-07-04 11:35:00|8.87|7.63|8.93|7.68|9.01|7.75|8.86|7.62|0
1751629200000|2025-07-04 11:40:00|8.92|7.67|8.93|7.68|8.95|7.7|8.91|7.67|0
1751629500000|2025-07-04 11:45:00|8.94|7.69|8.87|7.63|8.95|7.7|8.86|7.62|0
1751629800000|2025-07-04 11:50:00|8.86|7.62|8.87|7.63|8.89|7.65|8.86|7.62|0
1751630100000|2025-07-04 11:55:00|8.86|7.64|8.88|7.64|8.89|7.65|8.85|7.62|0
1751630400000|2025-07-04 12:00:00|8.89|7.65|8.87|7.63|8.89|7.65|8.86|7.62|0
1751630700000|2025-07-04 12:05:00|8.89|7.65|8.87|7.63|8.91|7.66|8.86|7.63|0
1751631000000|2025-07-04 12:10:00|8.86|7.64|8.88|7.64|8.89|7.65|8.86|7.64|0
1751631300000|2025-07-04 12:15:00|8.87|7.63|8.88|7.64|8.9|7.66|8.87|7.63|0
1751631600000|2025-07-04 12:20:00|8.89|7.65|8.88|7.64|8.91|7.67|8.87|7.63|0
1751631900000|2025-07-04 12:25:00|8.89|7.65|8.87|7.64|8.9|7.66|8.86|7.62|0
1751632200000|2025-07-04 12:30:00|8.86|7.63|8.86|7.63|8.9|7.66|8.86|7.62|0
1751632500000|2025-07-04 12:35:00|8.88|7.64|8.88|7.64|8.9|7.66|8.86|7.63|0
1751632800000|2025-07-04 12:40:00|8.89|7.65|8.89|7.65|8.89|7.65|8.86|7.62|0
1751633100000|2025-07-04 12:45:00|8.9|7.66|8.87|7.63|8.9|7.66|8.87|7.63|0
1751633400000|2025-07-04 12:50:00|8.88|7.64|8.87|7.64|8.89|7.65|8.87|7.64|0
1751633700000|2025-07-04 12:55:00|8.86|7.63|8.87|7.63|8.91|7.67|8.86|7.63|0
1751634000000|2025-07-04 13:00:00|8.86|7.62|8.88|7.64|8.91|7.67|8.86|7.62|0
1751634300000|2025-07-04 13:05:00|8.89|7.65|8.88|7.64|8.89|7.65|8.86|7.63|0
1751634600000|2025-07-04 13:10:00|8.87|7.63|8.89|7.65|8.89|7.65|8.87|7.63|0
1751634900000|2025-07-04 13:15:00|8.88|7.64|8.88|7.64|8.89|7.65|8.87|7.63|0
1751635200000|2025-07-04 13:20:00|8.87|7.63|8.95|7.55|8.95|7.66|8.85|7.55|0
1751635500000|2025-07-04 13:25:00|8.96|7.56|8.94|7.54|8.98|7.58|8.94|7.54|0
1751635800000|2025-07-04 13:30:00|8.86|7.63|8.89|7.65|8.91|7.67|8.86|7.62|0
1751636100000|2025-07-04 13:35:00|8.88|7.64|8.93|7.69|8.97|7.72|8.88|7.64|0
1751636400000|2025-07-04 13:40:00|8.94|7.68|8.88|7.64|8.94|7.68|8.83|7.6|0
1751636700000|2025-07-04 13:45:00|8.89|7.65|8.89|7.65|8.9|7.66|8.82|7.59|0
1751637000000|2025-07-04 13:50:00|8.88|7.64|8.82|7.59|8.9|7.66|8.81|7.58|0
1751637300000|2025-07-04 13:55:00|8.83|7.6|8.85|7.61|10.14|8.73|8.81|7.58|0
1751637600000|2025-07-04 14:00:00|8.84|7.57|8.82|7.59|8.89|7.65|8.79|7.57|0
1751637900000|2025-07-04 14:05:00|8.83|7.6|8.83|7.59|8.85|7.62|8.81|7.58|0
1751638200000|2025-07-04 14:10:00|8.82|7.6|8.83|7.59|8.85|7.62|8.8|7.58|0
1751638500000|2025-07-04 14:15:00|8.84|7.6|8.82|7.59|8.84|7.61|8.79|7.56|0
1751638800000|2025-07-04 14:20:00|8.83|7.6|8.83|7.6|8.85|7.61|8.81|7.58|0
1751639100000|2025-07-04 14:25:00|8.84|7.59|8.82|7.59|8.84|7.6|8.8|7.58|0
1751639400000|2025-07-04 14:30:00|8.81|7.58|8.67|7.46|8.83|7.6|8.65|7.44|0
1751639700000|2025-07-04 14:35:00|8.68|7.47|8.67|7.46|8.68|7.47|8.65|7.44|0
1751640000000|2025-07-04 14:40:00|8.68|7.47|8.66|7.45|8.68|7.47|8.65|7.45|0
1751640300000|2025-07-04 14:45:00|8.65|7.44|8.66|7.45|8.69|7.48|8.65|7.44|0
1751640600000|2025-07-04 14:50:00|8.67|7.46|8.67|7.46|8.68|7.47|8.66|7.45|0
1751640900000|2025-07-04 14:55:00|8.66|7.45|8.66|7.45|8.68|7.47|8.66|7.45|0
1751641200000|2025-07-04 15:00:00|8.65|7.44|8.66|7.45|8.68|7.47|8.64|7.44|0
1751641500000|2025-07-04 15:05:00|8.65|7.46|8.66|7.45|8.69|7.48|8.65|7.45|0
1751641800000|2025-07-04 15:10:00|8.67|7.46|8.67|7.46|8.69|7.48|8.66|7.45|0
1751642100000|2025-07-04 15:15:00|8.68|7.47|8.76|7.54|8.77|7.55|8.67|7.46|0
1751642400000|2025-07-04 15:20:00|8.77|7.55|8.78|7.56|8.78|7.56|8.75|7.53|0
1751642700000|2025-07-04 15:25:00|8.79|7.57|8.78|7.55|8.79|7.57|8.76|7.54|0
1751643000000|2025-07-04 15:30:00|8.77|7.22|8.41|7.21|8.77|7.22|8.41|7.21|0
1751847300000|2025-07-07 00:15:00|8.42|7.22|8.44|7.24|8.44|7.24|8.41|7.21|0
1751847600000|2025-07-07 00:20:00|8.43|7.23|8.42|7.22|8.43|7.23|8.4|7.2|0
1751847900000|2025-07-07 00:25:00|8.43|7.23|8.4|7.2|8.44|7.24|8.4|7.2|0
1751848200000|2025-07-07 00:30:00|8.39|7.19|8.42|7.22|8.42|7.22|8.39|7.19|0
1751848500000|2025-07-07 00:35:00|8.43|7.23|8.4|7.2|8.43|7.23|8.4|7.2|0
1751848800000|2025-07-07 00:40:00|8.41|7.21|8.37|7.17|8.45|7.25|8.35|7.15|0
1751849100000|2025-07-07 00:45:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1751849400000|2025-07-07 00:50:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1751849700000|2025-07-07 00:55:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1751850000000|2025-07-07 01:00:00|8.37|7.17|8.42|7.22|8.43|7.23|8.34|7.14|0
1751850300000|2025-07-07 01:05:00|8.45|7.25|8.46|7.26|8.5|7.3|8.39|7.19|0
1751850600000|2025-07-07 01:10:00|8.47|7.27|8.52|7.32|8.53|7.33|8.46|7.26|0
1751850900000|2025-07-07 01:15:00|8.53|7.33|8.46|7.26|8.53|7.33|8.45|7.25|0
1751851200000|2025-07-07 01:20:00|8.45|7.25|8.41|7.21|8.47|7.27|8.4|7.2|0
1751851500000|2025-07-07 01:25:00|8.4|7.2|8.41|7.21|8.43|7.23|8.39|7.19|0
1751851800000|2025-07-07 01:30:00|8.42|7.22|8.39|7.19|8.44|7.24|8.37|7.17|0
1751852100000|2025-07-07 01:35:00|8.38|7.18|8.41|7.21|8.44|7.24|8.36|7.16|0
1751852400000|2025-07-07 01:40:00|8.42|7.22|8.42|7.22|8.44|7.24|8.4|7.2|0
1751852700000|2025-07-07 01:45:00|8.4|7.2|8.37|7.17|8.43|7.23|8.35|7.15|0
1751853000000|2025-07-07 01:50:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1751853300000|2025-07-07 01:55:00|8.36|7.16|8.38|7.18|8.39|7.19|8.35|7.15|0
1751853600000|2025-07-07 02:00:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1751853900000|2025-07-07 02:05:00|8.36|7.16|8.37|7.17|8.37|7.17|8.36|7.16|0
1751854200000|2025-07-07 02:10:00|8.36|7.16|8.32|7.12|8.38|7.18|8.31|7.11|0
1751854500000|2025-07-07 02:15:00|8.31|7.11|8.31|7.11|8.33|7.13|8.3|7.1|0
1751854800000|2025-07-07 02:20:00|8.32|7.12|8.31|7.11|8.33|7.13|8.3|7.1|0
1751855100000|2025-07-07 02:25:00|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1751855400000|2025-07-07 02:30:00|8.31|7.11|8.31|7.11|8.34|7.14|8.26|7.06|0
1751855700000|2025-07-07 02:35:00|8.32|7.12|8.37|7.17|8.37|7.17|8.3|7.1|0
1751856000000|2025-07-07 02:40:00|8.38|7.18|8.31|7.11|8.38|7.18|8.3|7.1|0
1751856300000|2025-07-07 02:45:00|8.32|7.12|8.32|7.12|8.33|7.13|8.31|7.11|0
1751856600000|2025-07-07 02:50:00|8.3|7.1|8.32|7.12|8.32|7.12|8.25|7.05|0
1751856900000|2025-07-07 02:55:00|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1751857200000|2025-07-07 03:00:00|8.32|7.12|8.42|7.22|8.42|7.22|8.31|7.11|0
1751857500000|2025-07-07 03:05:00|8.41|7.21|8.42|7.22|8.44|7.24|8.4|7.2|0
1751857800000|2025-07-07 03:10:00|8.41|7.21|8.41|7.21|8.43|7.23|8.4|7.2|0
1751858100000|2025-07-07 03:15:00|8.42|7.22|8.36|7.16|8.43|7.23|8.36|7.16|0
1751858400000|2025-07-07 03:20:00|8.37|7.17|8.37|7.17|8.37|7.17|8.36|7.16|0
1751858700000|2025-07-07 03:25:00|8.36|7.16|8.35|7.15|8.37|7.17|8.35|7.15|0
1751859000000|2025-07-07 03:30:00|8.34|7.14|8.37|7.17|8.37|7.17|8.34|7.14|0
1751859300000|2025-07-07 03:35:00|8.38|7.18|8.36|7.16|8.38|7.18|8.35|7.15|0
1751859600000|2025-07-07 03:40:00|8.37|7.17|8.38|7.18|8.38|7.18|8.34|7.14|0
1751859900000|2025-07-07 03:45:00|8.36|7.16|8.32|7.12|8.37|7.17|8.3|7.1|0
1751860200000|2025-07-07 03:50:00|8.31|7.11|8.32|7.12|8.33|7.13|8.3|7.1|0
1751860500000|2025-07-07 03:55:00|8.33|7.13|8.26|7.06|8.33|7.13|8.26|7.06|0
1751860800000|2025-07-07 04:00:00|8.27|7.07|8.26|7.06|8.28|7.08|8.24|7.04|0
1751861100000|2025-07-07 04:05:00|8.21|7.01|8.27|7.07|8.28|7.08|8.2|7|0
1751861400000|2025-07-07 04:10:00|8.26|7.06|8.27|7.07|8.28|7.08|8.26|7.06|0
1751861700000|2025-07-07 04:15:00|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1751862000000|2025-07-07 04:20:00|8.27|7.07|8.27|7.07|8.28|7.08|8.26|7.06|0
1751862600000|2025-07-07 04:30:00|8.26|7.06|8.28|7.08|8.29|7.09|8.26|7.06|0
1751862900000|2025-07-07 04:35:00|8.29|7.09|8.32|7.12|8.32|7.12|8.26|7.06|0
1751863200000|2025-07-07 04:40:00|8.31|7.11|8.33|7.13|8.33|7.13|8.3|7.1|0
1751863500000|2025-07-07 04:45:00|8.32|7.12|8.38|7.18|8.38|7.18|8.3|7.1|0
1751863800000|2025-07-07 04:50:00|8.37|7.17|8.37|7.17|8.38|7.18|8.36|7.16|0
1751864100000|2025-07-07 04:55:00|8.38|7.18|8.37|7.17|8.38|7.18|8.37|7.17|0
1751864400000|2025-07-07 05:00:00|8.36|7.16|8.37|7.17|8.37|7.17|8.35|7.15|0
1751864700000|2025-07-07 05:05:00|8.38|7.18|8.37|7.17|8.39|7.19|8.35|7.15|0
1751865000000|2025-07-07 05:10:00|8.38|7.18|8.37|7.17|8.38|7.18|8.34|7.14|0
1751865300000|2025-07-07 05:15:00|8.36|7.16|8.36|7.16|8.37|7.17|8.36|7.16|0
1751865600000|2025-07-07 05:20:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1751865900000|2025-07-07 05:25:00|8.35|7.15|8.36|7.16|8.38|7.18|8.35|7.15|0
1751866200000|2025-07-07 05:30:00|8.35|7.15|8.36|7.16|8.37|7.17|8.34|7.14|0
1751866500000|2025-07-07 05:35:00|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1751866800000|2025-07-07 05:40:00|8.36|7.16|8.36|7.16|8.37|7.17|8.34|7.14|0
1751867100000|2025-07-07 05:45:00|8.37|7.17|8.31|7.11|8.37|7.17|8.29|7.09|0
1751867400000|2025-07-07 05:50:00|8.33|7.13|8.35|7.15|8.38|7.18|8.33|7.13|0
1751867700000|2025-07-07 05:55:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1751868000000|2025-07-07 06:00:00|8.36|7.16|8.36|7.16|8.39|7.19|8.35|7.15|0
1751868300000|2025-07-07 06:05:00|8.35|7.15|8.4|7.2|8.42|7.22|8.35|7.15|0
1751868600000|2025-07-07 06:10:00|8.41|7.21|8.42|7.22|8.45|7.25|8.4|7.2|0
1751868900000|2025-07-07 06:15:00|8.41|7.21|8.41|7.21|8.43|7.23|8.4|7.2|0
1751869200000|2025-07-07 06:20:00|8.42|7.22|8.41|7.21|8.43|7.23|8.4|7.2|0
1751869500000|2025-07-07 06:25:00|8.42|7.22|8.41|7.21|8.43|7.23|8.4|7.2|0
1751869800000|2025-07-07 06:30:00|8.4|7.2|8.42|7.22|8.43|7.23|8.38|7.18|0
1751870100000|2025-07-07 06:35:00|8.43|7.23|8.4|7.2|8.43|7.23|8.4|7.2|0
1751870400000|2025-07-07 06:40:00|8.41|7.21|8.42|7.22|8.44|7.24|8.4|7.2|0
1751870700000|2025-07-07 06:45:00|8.41|7.21|8.41|7.21|8.43|7.23|8.39|7.19|0
1751871000000|2025-07-07 06:50:00|8.4|7.2|8.41|7.21|8.43|7.23|8.4|7.2|0
1751871300000|2025-07-07 06:55:00|8.42|7.22|8.43|7.23|8.43|7.23|8.4|7.2|0
1751871600000|2025-07-07 07:00:00|8.42|7.22|8.37|7.17|8.43|7.23|8.35|7.15|0
1751871900000|2025-07-07 07:05:00|8.38|7.18|8.36|7.16|8.39|7.19|8.34|7.14|0
1751872200000|2025-07-07 07:10:00|8.35|7.15|8.36|7.16|8.37|7.17|8.34|7.14|0
1751872500000|2025-07-07 07:15:00|8.37|7.17|8.37|7.17|8.39|7.19|8.33|7.13|0
1751872800000|2025-07-07 07:20:00|8.36|7.16|8.38|7.18|8.38|7.18|8.34|7.14|0
1751873100000|2025-07-07 07:25:00|8.37|7.17|8.37|7.17|8.39|7.19|8.35|7.15|0
1751873400000|2025-07-07 07:30:00|8.38|7.18|8.37|7.17|8.38|7.18|8.35|7.15|0
1751873700000|2025-07-07 07:35:00|8.36|7.16|8.36|7.16|8.37|7.17|8.34|7.14|0
1751874000000|2025-07-07 07:40:00|8.35|7.15|8.36|7.16|8.38|7.18|8.34|7.14|0
1751874300000|2025-07-07 07:45:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1751874600000|2025-07-07 07:50:00|8.36|7.16|8.37|7.17|8.39|7.19|8.35|7.15|0
1751874900000|2025-07-07 07:55:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1751875200000|2025-07-07 08:00:00|8.37|7.17|8.37|7.17|8.4|7.2|8.35|7.15|0
1751875500000|2025-07-07 08:05:00|8.36|7.16|8.38|7.18|8.39|7.19|8.35|7.15|0
1751875800000|2025-07-07 08:10:00|8.39|7.19|8.37|7.17|8.43|7.23|8.34|7.14|0
1751876100000|2025-07-07 08:15:00|8.36|7.16|8.41|7.21|8.42|7.22|8.35|7.15|0
1751876400000|2025-07-07 08:20:00|8.42|7.22|8.36|7.16|8.43|7.23|8.35|7.15|0
1751876700000|2025-07-07 08:25:00|8.37|7.17|8.37|7.17|8.39|7.19|8.34|7.14|0
1751877000000|2025-07-07 08:30:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1751877300000|2025-07-07 08:35:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1751877600000|2025-07-07 08:40:00|8.36|7.16|8.37|7.17|8.38|7.18|8.33|7.13|0
1751877900000|2025-07-07 08:45:00|8.36|7.16|8.37|7.17|8.39|7.19|8.36|7.16|0
1751878200000|2025-07-07 08:50:00|8.36|7.16|8.35|7.15|8.42|7.22|8.35|7.15|0
1751878500000|2025-07-07 08:55:00|8.36|7.16|8.37|7.17|8.37|7.17|8.35|7.15|0
1751878800000|2025-07-07 09:00:00|8.38|7.18|8.46|7.26|8.48|7.28|8.37|7.17|0
1751879100000|2025-07-07 09:05:00|8.45|7.25|8.36|7.16|8.47|7.27|8.36|7.16|0
1751879400000|2025-07-07 09:10:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1751879700000|2025-07-07 09:15:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1751880000000|2025-07-07 09:20:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1751880300000|2025-07-07 09:25:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1751880600000|2025-07-07 09:30:00|8.36|7.16|8.37|7.17|8.37|7.17|8.35|7.15|0
1751880900000|2025-07-07 09:35:00|8.36|7.16|8.3|7.1|8.37|7.17|8.3|7.1|0
1751881200000|2025-07-07 09:40:00|8.32|7.12|8.31|7.11|8.33|7.13|8.29|7.09|0
1751881500000|2025-07-07 09:45:00|8.3|7.1|8.26|7.06|8.31|7.11|8.25|7.05|0
1751881800000|2025-07-07 09:50:00|8.25|7.05|8.26|7.06|8.27|7.07|8.24|7.04|0
1751882100000|2025-07-07 09:55:00|8.27|7.07|8.17|6.97|8.27|7.07|8.15|6.95|0
1751882400000|2025-07-07 10:00:00|8.16|6.96|8.17|6.97|8.18|6.98|8.15|6.95|0
1751882700000|2025-07-07 10:05:00|8.18|6.98|8.16|6.96|8.18|6.98|8.15|6.95|0
1751883000000|2025-07-07 10:10:00|8.17|6.97|8.12|6.92|8.17|6.97|8.1|6.9|0
1751883300000|2025-07-07 10:15:00|8.13|6.93|8.17|6.97|8.19|6.99|8.11|6.91|0
1751883600000|2025-07-07 10:20:00|8.18|6.98|8.16|6.96|8.19|6.99|8.15|6.95|0
1751883900000|2025-07-07 10:25:00|8.17|6.97|8.16|6.96|8.18|6.98|8.15|6.95|0
1751884200000|2025-07-07 10:30:00|8.17|6.97|8.17|6.97|8.19|6.99|8.16|6.96|0
1751884500000|2025-07-07 10:35:00|8.16|6.96|8.17|6.97|8.18|6.98|8.15|6.95|0
1751884800000|2025-07-07 10:40:00|8.18|6.98|8.17|6.97|8.18|6.98|8.16|6.96|0
1751885100000|2025-07-07 10:45:00|8.16|6.96|8.16|6.96|8.18|6.98|8.15|6.95|0
1751885400000|2025-07-07 10:50:00|8.17|6.97|8.16|6.96|8.18|6.98|8.16|6.96|0
1751885700000|2025-07-07 10:55:00|8.17|6.97|8.17|6.97|8.18|6.98|8.16|6.96|0
1751886000000|2025-07-07 11:00:00|8.16|6.96|8.17|6.97|8.18|6.98|8.15|6.95|0
1751886300000|2025-07-07 11:05:00|8.16|6.96|8.16|6.96|8.18|6.98|8.15|6.95|0
1751886600000|2025-07-07 11:10:00|8.17|6.97|8.16|6.96|8.18|6.98|8.16|6.96|0
1751886900000|2025-07-07 11:15:00|8.15|6.95|8.17|6.97|8.18|6.98|8.15|6.95|0
1751887200000|2025-07-07 11:20:00|8.16|6.96|8.16|6.96|8.17|6.97|8.15|6.95|0
1751887500000|2025-07-07 11:25:00|8.17|6.97|8.11|6.91|8.17|6.97|8.11|6.91|0
1751887800000|2025-07-07 11:30:00|8.12|6.92|8.13|6.93|8.13|6.93|8.11|6.91|0
1751888100000|2025-07-07 11:35:00|8.12|6.92|8.13|6.93|8.13|6.93|8.11|6.91|0
1751888400000|2025-07-07 11:40:00|8.11|6.91|8.12|6.92|8.13|6.93|8.09|6.89|0
1751888700000|2025-07-07 11:45:00|8.11|6.91|8.06|6.86|8.12|6.92|8.06|6.86|0
1751889000000|2025-07-07 11:50:00|8.07|6.87|8.06|6.86|8.08|6.88|8.05|6.85|0
1751889300000|2025-07-07 11:55:00|8.07|6.87|8.07|6.87|8.08|6.88|8.05|6.85|0
1751889600000|2025-07-07 12:00:00|8.08|6.88|8.07|6.87|8.09|6.89|8.05|6.85|0
1751889900000|2025-07-07 12:05:00|8.06|6.86|8.01|6.81|8.08|6.88|8|6.8|0
1751890200000|2025-07-07 12:10:00|8.02|6.82|8.01|6.81|8.03|6.83|7.99|6.79|0
1751890500000|2025-07-07 12:15:00|8.02|6.82|7.97|6.77|8.03|6.83|7.96|6.76|0
1751890800000|2025-07-07 12:20:00|7.98|6.78|7.97|6.77|7.99|6.79|7.95|6.75|0
1751891100000|2025-07-07 12:25:00|7.98|6.78|8.06|6.86|8.09|6.89|7.97|6.77|0
1751891400000|2025-07-07 12:30:00|7.94|6.74|8.01|6.81|8.08|6.88|7.94|6.74|0
1751891700000|2025-07-07 12:35:00|8.02|6.82|8.07|6.87|8.09|6.89|8|6.8|0
1751892000000|2025-07-07 12:40:00|8.06|6.86|8.08|6.88|8.08|6.88|8.06|6.86|0
1751892300000|2025-07-07 12:45:00|8.07|6.87|8.12|6.92|8.12|6.92|8.07|6.87|0
1751892600000|2025-07-07 12:50:00|8.11|6.91|8.18|6.98|8.18|6.98|8.1|6.9|0
1751892900000|2025-07-07 12:55:00|8.17|6.97|8.23|7.03|8.23|7.03|8.16|6.96|0
1751893200000|2025-07-07 13:00:00|8.22|7.02|8.21|7.01|8.32|7.12|8.04|6.84|0
1751893500000|2025-07-07 13:05:00|8.22|7.02|8.22|7.02|8.23|7.03|8.2|7|0
1751893800000|2025-07-07 13:10:00|8.21|7.01|8.22|7.02|8.23|7.03|8.2|7|0
1751894100000|2025-07-07 13:15:00|8.21|7.01|8.21|7.01|8.23|7.03|8.2|7|0
1751894400000|2025-07-07 13:20:00|8.22|7.02|8.37|6.97|8.37|7.08|8.21|6.97|0
1751894700000|2025-07-07 13:25:00|8.38|6.98|8.34|6.94|8.38|6.98|8.31|6.91|0
1751895000000|2025-07-07 13:30:00|8.24|7.04|8.29|7.09|8.34|7.14|8.12|6.92|0
1751895300000|2025-07-07 13:35:00|8.28|7.08|8.28|7.08|8.34|7.14|8.19|6.99|0
1751895600000|2025-07-07 13:40:00|8.29|7.09|8.22|7.02|8.31|7.11|8.2|7|0
1751895900000|2025-07-07 13:45:00|8.21|7.01|8.27|7.07|8.33|7.13|8.21|7.01|0
1751896200000|2025-07-07 13:50:00|8.26|7.06|8.27|7.07|8.28|7.08|8.19|6.99|0
1751896500000|2025-07-07 13:55:00|8.28|7.08|8.28|7.08|8.29|7.09|8.2|7|0
1751896800000|2025-07-07 14:00:00|8.27|7.07|8.34|7.14|8.43|7.23|8.23|7.03|0
1751897100000|2025-07-07 14:05:00|8.33|7.13|8.32|7.12|8.36|7.16|8.28|7.08|0
1751897400000|2025-07-07 14:10:00|8.31|7.11|8.37|7.17|8.39|7.19|8.28|7.08|0
1751897700000|2025-07-07 14:15:00|8.38|7.18|8.26|7.06|8.43|7.23|8.24|7.04|0
1751898000000|2025-07-07 14:20:00|8.25|7.05|8.23|7.03|8.29|7.09|8.22|7.02|0
1751898300000|2025-07-07 14:25:00|8.22|7.02|8.27|7.07|8.29|7.09|8.19|6.99|0
1751898600000|2025-07-07 14:30:00|8.28|7.08|8.27|7.07|8.31|7.11|8.25|7.05|0
1751898900000|2025-07-07 14:35:00|8.28|7.08|8.23|7.03|8.29|7.09|8.17|6.97|0
1751899200000|2025-07-07 14:40:00|8.22|7.02|8.22|7.02|8.25|7.05|8.18|6.98|0
1751899500000|2025-07-07 14:45:00|8.17|6.97|8.16|6.96|8.19|6.99|8.12|6.92|0
1751899800000|2025-07-07 14:50:00|8.15|6.95|8.26|7.06|8.29|7.09|8.15|6.95|0
1751900100000|2025-07-07 14:55:00|8.27|7.07|8.27|7.07|8.37|7.17|8.25|7.05|0
1751900400000|2025-07-07 15:00:00|8.28|7.08|8.25|7.05|8.34|7.14|8.24|7.04|0
1751900700000|2025-07-07 15:05:00|8.26|7.06|8.31|7.11|8.36|7.16|8.26|7.06|0
1751901000000|2025-07-07 15:10:00|8.32|7.12|8.36|7.16|8.4|7.2|8.3|7.1|0
1751901300000|2025-07-07 15:15:00|8.35|7.15|8.39|7.19|8.4|7.2|8.31|7.11|0
1751901600000|2025-07-07 15:20:00|8.37|7.17|8.35|7.15|8.39|7.19|8.34|7.14|0
1751901900000|2025-07-07 15:25:00|8.36|7.16|8.27|7.07|8.37|7.17|8.25|7.05|0
1751902200000|2025-07-07 15:30:00|8.28|7.08|8.26|7.06|8.3|7.1|8.24|7.04|0
1751902500000|2025-07-07 15:35:00|8.27|7.07|8.27|7.07|8.29|7.09|8.24|7.04|0
1751902800000|2025-07-07 15:40:00|8.26|7.06|8.37|7.17|8.38|7.18|8.26|7.06|0
1751903100000|2025-07-07 15:45:00|8.36|7.16|8.42|7.22|8.48|7.28|8.35|7.15|0
1751903400000|2025-07-07 15:50:00|8.43|7.23|8.44|7.24|8.48|7.28|8.35|7.15|0
1751903700000|2025-07-07 15:55:00|8.42|7.22|8.31|7.11|8.42|7.22|8.26|7.06|0
1751904000000|2025-07-07 16:00:00|8.3|7.1|8.27|7.07|8.31|7.11|8.23|7.03|0
1751904300000|2025-07-07 16:05:00|8.26|7.06|8.26|7.06|8.29|7.09|8.21|7.01|0
1751904600000|2025-07-07 16:10:00|8.27|7.07|8.27|7.07|8.3|7.1|8.24|7.04|0
1751904900000|2025-07-07 16:15:00|8.26|7.06|8.52|7.32|8.58|7.38|8.24|7.04|0
1751905200000|2025-07-07 16:20:00|8.54|7.34|8.59|7.39|8.88|7.64|8.45|7.25|0
1751905500000|2025-07-07 16:25:00|8.58|7.38|8.53|7.33|8.76|7.53|8.48|7.28|0
1751905800000|2025-07-07 16:30:00|8.54|7.34|8.47|7.27|8.55|7.35|8.41|7.21|0
1751906100000|2025-07-07 16:35:00|8.46|7.26|8.5|7.3|8.54|7.34|8.39|7.19|0
1751906400000|2025-07-07 16:40:00|8.49|7.29|8.57|7.37|8.61|7.41|8.43|7.23|0
1751906700000|2025-07-07 16:45:00|8.56|7.36|8.66|7.46|8.66|7.46|8.52|7.32|0
1751907000000|2025-07-07 16:50:00|8.67|7.47|8.75|7.53|8.78|7.55|8.57|7.37|0
1751907300000|2025-07-07 16:55:00|8.73|7.51|8.71|7.5|8.77|7.55|8.67|7.46|0
1751907600000|2025-07-07 17:00:00|8.72|7.49|8.73|7.51|8.78|7.55|8.65|7.44|0
1751907900000|2025-07-07 17:05:00|8.72|7.5|8.62|7.42|8.75|7.53|8.6|7.4|0
1751908200000|2025-07-07 17:10:00|8.61|7.41|8.55|7.35|8.63|7.43|8.55|7.35|0
1751908500000|2025-07-07 17:15:00|8.57|7.37|8.55|7.35|8.63|7.43|8.53|7.33|0
1751908800000|2025-07-07 17:20:00|8.54|7.34|8.56|7.36|8.59|7.39|8.46|7.26|0
1751909100000|2025-07-07 17:25:00|8.58|7.38|8.61|7.41|8.7|7.49|8.56|7.36|0
1751909400000|2025-07-07 17:30:00|8.62|7.42|8.52|7.32|8.63|7.42|8.4|7.2|0
1751909700000|2025-07-07 17:35:00|8.53|7.33|8.52|7.32|8.61|7.41|8.5|7.3|0
1751910000000|2025-07-07 17:40:00|8.51|7.31|8.62|7.42|8.65|7.44|8.48|7.28|0
1751910300000|2025-07-07 17:45:00|8.61|7.41|8.52|7.32|8.64|7.43|8.5|7.3|0
1751910600000|2025-07-07 17:50:00|8.51|7.31|8.57|7.37|8.59|7.39|8.51|7.31|0
1751910900000|2025-07-07 17:55:00|8.58|7.38|8.57|7.37|8.59|7.39|8.54|7.34|0
1751911200000|2025-07-07 18:00:00|8.58|7.38|8.48|7.28|8.58|7.38|8.45|7.25|0
1751911500000|2025-07-07 18:05:00|8.47|7.27|8.47|7.27|8.51|7.31|8.44|7.24|0
1751911800000|2025-07-07 18:10:00|8.46|7.26|8.51|7.31|8.54|7.34|8.45|7.25|0
1751912100000|2025-07-07 18:15:00|8.5|7.3|8.82|7.59|8.91|7.67|8.5|7.3|0
1751912400000|2025-07-07 18:20:00|8.84|7.6|8.82|7.59|9|7.75|8.8|7.57|0
1751912700000|2025-07-07 18:25:00|8.81|7.58|8.94|7.69|8.97|7.72|8.75|7.53|0
1751913000000|2025-07-07 18:30:00|8.93|7.68|8.92|7.67|8.97|7.71|8.88|7.64|0
1751913300000|2025-07-07 18:35:00|8.91|7.68|8.81|7.58|8.94|7.7|8.81|7.58|0
1751913600000|2025-07-07 18:40:00|8.82|7.59|8.66|7.45|8.82|7.59|8.61|7.41|0
1751913900000|2025-07-07 18:45:00|8.65|7.44|8.67|7.46|8.71|7.49|8.6|7.4|0
1751914200000|2025-07-07 18:50:00|8.68|7.47|8.6|7.4|8.68|7.47|8.58|7.38|0
1751914500000|2025-07-07 18:55:00|8.59|7.39|8.46|7.26|8.61|7.41|8.46|7.26|0
1751914800000|2025-07-07 19:00:00|8.47|7.27|8.52|7.32|8.54|7.34|8.44|7.24|0
1751915100000|2025-07-07 19:05:00|8.53|7.33|8.56|7.36|8.63|7.42|8.51|7.31|0
1751915400000|2025-07-07 19:10:00|8.57|7.37|8.54|7.34|8.62|7.42|8.48|7.28|0
1751915700000|2025-07-07 19:15:00|8.52|7.32|8.52|7.32|8.54|7.34|8.49|7.29|0
1751916000000|2025-07-07 19:20:00|8.53|7.33|8.53|7.33|8.56|7.36|8.49|7.29|0
1751916300000|2025-07-07 19:25:00|8.52|7.32|8.52|7.32|8.54|7.34|8.49|7.29|0
1751916600000|2025-07-07 19:30:00|8.51|7.31|8.52|7.32|8.57|7.37|8.48|7.28|0
1751916900000|2025-07-07 19:35:00|8.51|7.31|8.51|7.31|8.54|7.34|8.49|7.29|0
1751917200000|2025-07-07 19:40:00|8.5|7.3|8.56|7.36|8.59|7.39|8.49|7.29|0
1751917500000|2025-07-07 19:45:00|8.55|7.35|8.56|7.36|8.63|7.43|8.54|7.34|0
1751917800000|2025-07-07 19:50:00|8.53|7.33|8.43|7.23|8.55|7.35|8.4|7.2|0
1751918100000|2025-07-07 19:55:00|8.39|7.19|8.28|7.08|8.44|7.24|8.28|7.08|0
1751918400000|2025-07-07 20:00:00|8.34|7.14|8.42|7.22|8.45|7.25|8.28|7.08|0
1751918700000|2025-07-07 20:05:00|8.4|7.2|8.42|7.22|8.44|7.24|8.4|7.2|0
1751919000000|2025-07-07 20:10:00|8.41|7.21|8.4|7.2|8.43|7.23|8.39|7.19|0
1751919300000|2025-07-07 20:15:00|8.41|7.21|8.41|7.21|8.42|7.22|8.4|7.2|0
1751919600000|2025-07-07 20:20:00|8.4|7.2|8.41|7.21|8.43|7.23|8.4|7.2|0
1751919900000|2025-07-07 20:25:00|8.42|7.22|8.43|7.23|8.43|7.23|8.41|7.21|0
1751920200000|2025-07-07 20:30:00|8.42|7.22|8.41|7.21|8.43|7.23|8.36|7.16|0
1751920500000|2025-07-07 20:35:00|8.42|7.22|8.48|7.28|8.48|7.28|8.36|7.16|0
1751920800000|2025-07-07 20:40:00|8.49|7.29|8.58|7.38|8.58|7.38|8.46|7.26|0
1751921100000|2025-07-07 20:45:00|8.57|7.37|8.57|7.37|8.59|7.39|8.54|7.34|0
1751921400000|2025-07-07 20:50:00|8.56|7.36|8.55|7.35|8.58|7.38|8.52|7.32|0
1751921700000|2025-07-07 20:55:00|8.65|7.25|8.65|7.25|8.66|7.26|8.64|7.24|0
1751922000000|2025-07-07 21:00:00|8.64|7.24|8.64|7.24|8.64|7.24|8.59|7.19|0
1751922900000|2025-07-07 21:15:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1751923200000|2025-07-07 21:20:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1751923500000|2025-07-07 21:25:00|8.63|7.23|8.65|7.25|8.66|7.26|8.63|7.23|0
1751925000000|2025-07-07 21:50:00|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1751925300000|2025-07-07 21:55:00|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1751925600000|2025-07-07 22:00:00|8.66|7.26|8.66|7.26|8.67|7.27|8.57|7.17|0
1751925900000|2025-07-07 22:05:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1751926200000|2025-07-07 22:10:00|8.63|7.23|8.65|7.25|8.66|7.26|8.63|7.23|0
1751926500000|2025-07-07 22:15:00|8.66|7.26|8.72|7.32|8.73|7.33|8.65|7.25|0
1751926800000|2025-07-07 22:20:00|8.73|7.33|8.77|7.37|8.79|7.39|8.72|7.32|0
1751927100000|2025-07-07 22:25:00|8.78|7.38|8.75|7.35|8.78|7.38|8.72|7.32|0
1751927400000|2025-07-07 22:30:00|8.76|7.36|8.68|7.28|8.76|7.36|8.68|7.28|0
1751927700000|2025-07-07 22:35:00|8.67|7.27|8.65|7.25|8.7|7.3|8.65|7.25|0
1751928000000|2025-07-07 22:40:00|8.66|7.26|8.64|7.24|8.66|7.26|8.6|7.2|0
1751928300000|2025-07-07 22:45:00|8.63|7.23|8.64|7.24|8.68|7.28|8.63|7.23|0
1751928600000|2025-07-07 22:50:00|8.63|7.23|8.63|7.23|8.66|7.26|8.63|7.23|0
1751928900000|2025-07-07 22:55:00|8.64|7.24|8.64|7.24|8.66|7.26|8.63|7.23|0
1751929200000|2025-07-07 23:00:00|8.62|7.22|8.61|7.21|8.65|7.25|8.61|7.21|0
1751929500000|2025-07-07 23:05:00|8.62|7.22|8.57|7.17|8.62|7.22|8.56|7.16|0
1751929800000|2025-07-07 23:10:00|8.58|7.18|8.57|7.17|8.59|7.19|8.56|7.16|0
1751930100000|2025-07-07 23:15:00|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1751930400000|2025-07-07 23:20:00|8.57|7.17|8.57|7.17|8.57|7.17|8.52|7.12|0
1751930700000|2025-07-07 23:25:00|8.56|7.16|8.55|7.15|8.57|7.17|8.54|7.14|0
1751931000000|2025-07-07 23:30:00|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1751931300000|2025-07-07 23:35:00|8.5|7.1|8.55|7.15|8.56|7.16|8.5|7.1|0
1751931600000|2025-07-07 23:40:00|8.56|7.16|8.55|7.15|8.56|7.16|8.54|7.14|0
1751931900000|2025-07-07 23:45:00|8.54|7.14|8.52|7.12|8.54|7.14|8.51|7.11|0
1751932200000|2025-07-07 23:50:00|8.53|7.13|8.5|7.1|8.54|7.14|8.5|7.1|0
1751932500000|2025-07-07 23:55:00|8.49|7.09|8.51|7.11|8.52|7.12|8.49|7.09|0
1751932800000|2025-07-08 00:00:00|8.5|7.1|8.55|7.15|8.56|7.16|8.5|7.1|0
1751933100000|2025-07-08 00:05:00|8.54|7.14|8.55|7.15|8.59|7.19|8.54|7.14|0
1751933400000|2025-07-08 00:10:00|8.54|7.14|8.52|7.12|8.56|7.16|8.5|7.1|0
1751933700000|2025-07-08 00:15:00|8.53|7.13|8.38|7.18|8.53|7.23|8.37|7.12|0
1751934000000|2025-07-08 00:20:00|8.42|7.22|8.43|7.23|8.44|7.24|8.41|7.21|0
1751934300000|2025-07-08 00:25:00|8.44|7.24|8.37|7.17|8.44|7.24|8.35|7.15|0
1751934600000|2025-07-08 00:30:00|8.38|7.18|8.37|7.17|8.38|7.18|8.35|7.15|0
1751934900000|2025-07-08 00:35:00|8.38|7.18|8.36|7.16|8.38|7.18|8.35|7.15|0
1751935200000|2025-07-08 00:40:00|8.35|7.15|8.22|7.02|8.38|7.18|8.2|7|0
1751935500000|2025-07-08 00:45:00|8.21|7.01|8.27|7.07|8.28|7.08|8.21|7.01|0
1751935800000|2025-07-08 00:50:00|8.26|7.06|8.26|7.06|8.28|7.08|8.25|7.05|0
1751936100000|2025-07-08 00:55:00|8.25|7.05|8.21|7.01|8.28|7.08|8.2|7|0
1751936400000|2025-07-08 01:00:00|8.22|7.02|8.21|7.01|8.23|7.03|8.2|7|0
1751936700000|2025-07-08 01:05:00|8.22|7.02|8.23|7.03|8.24|7.04|8.2|7|0
1751937000000|2025-07-08 01:10:00|8.22|7.02|8.22|7.02|8.23|7.03|8.21|7.01|0
1751937300000|2025-07-08 01:15:00|8.21|7.01|8.22|7.02|8.22|7.02|8.2|7|0
1751937600000|2025-07-08 01:20:00|8.21|7.01|8.23|7.03|8.23|7.03|8.2|7|0
1751937900000|2025-07-08 01:25:00|8.24|7.04|8.22|7.02|8.24|7.04|8.21|7.01|0
1751938200000|2025-07-08 01:30:00|8.21|7.01|8.21|7.01|8.23|7.03|8.21|7.01|0
1751938500000|2025-07-08 01:35:00|8.22|7.02|8.21|7.01|8.23|7.03|8.21|7.01|0
1751938800000|2025-07-08 01:40:00|8.22|7.02|8.29|7.09|8.29|7.09|8.16|6.96|0
1751939100000|2025-07-08 01:45:00|8.28|7.08|8.26|7.06|8.28|7.08|8.25|7.05|0
1751939400000|2025-07-08 01:50:00|8.25|7.05|8.26|7.06|8.27|7.07|8.24|7.04|0
1751939700000|2025-07-08 01:55:00|8.25|7.05|8.17|6.97|8.25|7.05|8.15|6.95|0
1751940000000|2025-07-08 02:00:00|8.18|6.98|8.16|6.96|8.18|6.98|8.16|6.96|0
1751940300000|2025-07-08 02:05:00|8.17|6.97|8.18|6.98|8.18|6.98|8.15|6.95|0
1751940600000|2025-07-08 02:10:00|8.17|6.97|8.16|6.96|8.18|6.98|8.15|6.95|0
1751940900000|2025-07-08 02:15:00|8.18|6.98|8.16|6.96|8.18|6.98|8.15|6.95|0
1751941200000|2025-07-08 02:20:00|8.15|6.95|8.12|6.92|8.16|6.96|8.11|6.91|0
1751941500000|2025-07-08 02:25:00|8.11|6.91|8.11|6.91|8.12|6.92|8.1|6.9|0
1751941800000|2025-07-08 02:30:00|8.12|6.92|8.12|6.92|8.13|6.93|8.1|6.9|0
1751942100000|2025-07-08 02:35:00|8.11|6.91|8.07|6.87|8.13|6.93|8.05|6.85|0
1751942400000|2025-07-08 02:40:00|8.08|6.88|8.07|6.87|8.08|6.88|8.06|6.86|0
1751942700000|2025-07-08 02:45:00|8.08|6.88|8.07|6.87|8.08|6.88|8.06|6.86|0
1751943000000|2025-07-08 02:50:00|8.06|6.86|8.07|6.87|8.07|6.87|8.06|6.86|0
1751943300000|2025-07-08 02:55:00|8.06|6.86|8.07|6.87|8.09|6.89|8.06|6.86|0
1751943600000|2025-07-08 03:00:00|8.06|6.86|8.08|6.88|8.09|6.89|8.06|6.86|0
1751943900000|2025-07-08 03:05:00|8.07|6.87|8.08|6.88|8.09|6.89|8.07|6.87|0
1751944200000|2025-07-08 03:10:00|8.07|6.87|8.12|6.92|8.14|6.94|8.07|6.87|0
1751944500000|2025-07-08 03:15:00|8.11|6.91|8.11|6.91|8.14|6.94|8.11|6.91|0
1751944800000|2025-07-08 03:20:00|8.12|6.92|8.06|6.86|8.12|6.92|8.05|6.85|0
1751945100000|2025-07-08 03:25:00|8.05|6.85|8.06|6.86|8.08|6.88|8.05|6.85|0
1751945400000|2025-07-08 03:30:00|8.07|6.87|8.07|6.87|8.08|6.88|8.06|6.86|0
1751945700000|2025-07-08 03:35:00|8.08|6.88|8.07|6.87|8.08|6.88|8.06|6.86|0
1751946000000|2025-07-08 03:40:00|8.06|6.86|8.06|6.86|8.08|6.88|8.06|6.86|0
1751946300000|2025-07-08 03:45:00|8.07|6.87|8.07|6.87|8.09|6.89|8.06|6.86|0
1751946600000|2025-07-08 03:50:00|8.08|6.88|8.06|6.86|8.08|6.88|8.06|6.86|0
1751946900000|2025-07-08 03:55:00|8.05|6.85|8.06|6.86|8.08|6.88|8.05|6.85|0
1751947200000|2025-07-08 04:00:00|8.07|6.87|8.06|6.86|8.08|6.88|8.05|6.85|0
1751947500000|2025-07-08 04:05:00|8.05|6.85|8.06|6.86|8.07|6.87|8.05|6.85|0
1751947800000|2025-07-08 04:10:00|8.07|6.87|8.06|6.86|8.08|6.88|8.06|6.86|0
1751948100000|2025-07-08 04:15:00|8.07|6.87|8.07|6.87|8.08|6.88|8.07|6.87|0
1751948400000|2025-07-08 04:20:00|8.12|6.92|8.06|6.86|8.12|6.92|8.05|6.85|0
1751948700000|2025-07-08 04:25:00|8.07|6.87|8.07|6.87|8.08|6.88|8.05|6.85|0
1751949000000|2025-07-08 04:30:00|8.06|6.86|8.07|6.87|8.08|6.88|8.05|6.85|0
1751949300000|2025-07-08 04:35:00|8.06|6.86|8.07|6.87|8.09|6.89|8.06|6.86|0
1751949600000|2025-07-08 04:40:00|8.08|6.88|8.07|6.87|8.08|6.88|8.06|6.86|0
1751949900000|2025-07-08 04:45:00|8.08|6.88|8.06|6.86|8.08|6.88|8.06|6.86|0
1751950200000|2025-07-08 04:50:00|8.07|6.87|8.06|6.86|8.09|6.89|8.06|6.86|0
1751950500000|2025-07-08 04:55:00|8.07|6.87|8.07|6.87|8.13|6.93|8.07|6.87|0
1751950800000|2025-07-08 05:00:00|8.05|6.85|8.07|6.87|8.08|6.88|8.05|6.85|0
1751951100000|2025-07-08 05:05:00|8.06|6.86|8.06|6.86|8.09|6.89|8.05|6.85|0
1751951400000|2025-07-08 05:10:00|8.07|6.87|8.06|6.86|8.08|6.88|8.05|6.85|0
1751951700000|2025-07-08 05:15:00|8.05|6.85|8.07|6.87|8.08|6.88|8.04|6.84|0
1751952000000|2025-07-08 05:20:00|8.06|6.86|8.07|6.87|8.08|6.88|8.06|6.86|0
1751952300000|2025-07-08 05:25:00|8.06|6.86|8.07|6.87|8.08|6.88|8.05|6.85|0
1751952600000|2025-07-08 05:30:00|8.08|6.88|8.07|6.87|8.09|6.89|8.06|6.86|0
1751952900000|2025-07-08 05:35:00|8.08|6.88|8.07|6.87|8.09|6.89|8.05|6.85|0
1751953200000|2025-07-08 05:40:00|8.06|6.86|8.08|6.88|8.08|6.88|8.06|6.86|0
1751953500000|2025-07-08 05:45:00|8.07|6.87|7.96|6.76|8.08|6.88|7.96|6.76|0
1751953800000|2025-07-08 05:50:00|7.97|6.77|7.96|6.76|7.98|6.78|7.96|6.76|0
1751954100000|2025-07-08 05:55:00|7.98|6.78|7.97|6.77|7.98|6.78|7.96|6.76|0
1751954400000|2025-07-08 06:00:00|7.98|6.78|7.98|6.78|7.99|6.79|7.96|6.76|0
1751954700000|2025-07-08 06:05:00|7.99|6.79|7.96|6.76|7.99|6.79|7.95|6.75|0
1751955000000|2025-07-08 06:10:00|7.91|6.71|7.88|6.68|7.93|6.73|7.86|6.66|0
1751955300000|2025-07-08 06:15:00|7.87|6.67|7.87|6.67|7.89|6.69|7.85|6.65|0
1751955600000|2025-07-08 06:20:00|7.86|6.66|7.89|6.69|7.89|6.69|7.85|6.65|0
1751955900000|2025-07-08 06:25:00|7.87|6.67|7.89|6.69|7.92|6.72|7.85|6.65|0
1751956200000|2025-07-08 06:30:00|7.88|6.68|7.87|6.67|7.88|6.68|7.84|6.64|0
1751956500000|2025-07-08 06:35:00|7.88|6.68|7.84|6.64|7.89|6.69|7.84|6.64|0
1751956800000|2025-07-08 06:40:00|7.85|6.65|7.92|6.72|7.93|6.73|7.84|6.64|0
1751957100000|2025-07-08 06:45:00|7.93|6.73|7.92|6.72|7.93|6.73|7.9|6.7|0
1751957400000|2025-07-08 06:50:00|7.93|6.73|7.92|6.72|7.93|6.73|7.92|6.72|0
1751957700000|2025-07-08 06:55:00|7.91|6.71|7.92|6.72|7.93|6.73|7.9|6.7|0
1751958000000|2025-07-08 07:00:00|7.93|6.73|7.93|6.73|7.94|6.74|7.9|6.7|0
1751958300000|2025-07-08 07:05:00|7.92|6.72|7.92|6.72|7.94|6.74|7.9|6.7|0
1751958600000|2025-07-08 07:10:00|7.91|6.71|7.91|6.71|7.94|6.74|7.9|6.7|0
1751958900000|2025-07-08 07:15:00|7.92|6.72|7.93|6.73|7.94|6.74|7.9|6.7|0
1751959200000|2025-07-08 07:20:00|7.92|6.72|7.92|6.72|7.94|6.74|7.89|6.69|0
1751959500000|2025-07-08 07:25:00|7.91|6.71|7.81|6.61|7.93|6.73|7.8|6.6|0
1751959800000|2025-07-08 07:30:00|7.82|6.62|7.88|6.68|7.88|6.68|7.81|6.61|0
1751960100000|2025-07-08 07:35:00|7.87|6.67|7.82|6.62|7.88|6.68|7.8|6.6|0
1751960400000|2025-07-08 07:40:00|7.83|6.63|7.82|6.62|7.83|6.63|7.8|6.6|0
1751960700000|2025-07-08 07:45:00|7.83|6.63|7.82|6.62|7.83|6.63|7.8|6.6|0
1751961000000|2025-07-08 07:50:00|7.81|6.61|7.78|6.58|7.82|6.62|7.75|6.55|0
1751961300000|2025-07-08 07:55:00|7.77|6.57|7.76|6.56|7.79|6.59|7.75|6.55|0
1751961600000|2025-07-08 08:00:00|7.77|6.57|7.77|6.57|7.79|6.59|7.76|6.56|0
1751961900000|2025-07-08 08:05:00|7.76|6.56|7.75|6.55|7.79|6.59|7.75|6.55|0
1751962200000|2025-07-08 08:10:00|7.76|6.56|7.77|6.57|7.79|6.59|7.75|6.55|0
1751962500000|2025-07-08 08:15:00|7.76|6.56|7.77|6.57|7.79|6.59|7.75|6.55|0
1751962800000|2025-07-08 08:20:00|7.76|6.56|7.76|6.56|7.79|6.59|7.76|6.56|0
1751963100000|2025-07-08 08:25:00|7.77|6.57|7.77|6.57|7.79|6.59|7.75|6.55|0
1751963400000|2025-07-08 08:30:00|7.78|6.58|7.77|6.57|7.79|6.59|7.75|6.55|0
1751963700000|2025-07-08 08:35:00|7.76|6.56|7.82|6.62|7.84|6.64|7.76|6.56|0
1751964000000|2025-07-08 08:40:00|7.81|6.61|7.83|6.63|7.83|6.63|7.81|6.61|0
1751964300000|2025-07-08 08:45:00|7.84|6.64|7.81|6.61|7.84|6.64|7.81|6.61|0
1751964600000|2025-07-08 08:50:00|7.82|6.62|7.81|6.61|7.83|6.63|7.81|6.61|0
1751964900000|2025-07-08 08:55:00|7.82|6.62|7.83|6.63|7.83|6.63|7.8|6.6|0
1751965200000|2025-07-08 09:00:00|7.84|6.64|7.88|6.68|7.89|6.69|7.81|6.61|0
1751965500000|2025-07-08 09:05:00|7.87|6.67|7.81|6.61|7.87|6.67|7.8|6.6|0
1751965800000|2025-07-08 09:10:00|7.82|6.62|7.83|6.63|7.84|6.64|7.8|6.6|0
1751966100000|2025-07-08 09:15:00|7.84|6.64|7.83|6.63|7.84|6.64|7.81|6.61|0
1751966400000|2025-07-08 09:20:00|7.82|6.62|7.82|6.62|7.83|6.63|7.81|6.61|0
1751966700000|2025-07-08 09:25:00|7.83|6.63|7.82|6.62|7.83|6.63|7.8|6.6|0
1751967000000|2025-07-08 09:30:00|7.83|6.63|7.83|6.63|7.84|6.64|7.81|6.61|0
1751967300000|2025-07-08 09:35:00|7.82|6.62|7.82|6.62|7.88|6.68|7.81|6.61|0
1751967600000|2025-07-08 09:40:00|7.83|6.63|7.82|6.62|7.83|6.63|7.81|6.61|0
1751967900000|2025-07-08 09:45:00|7.83|6.63|7.83|6.63|7.84|6.64|7.81|6.61|0
1751968200000|2025-07-08 09:50:00|7.82|6.62|7.86|6.66|7.88|6.68|7.82|6.62|0
1751968500000|2025-07-08 09:55:00|7.85|6.65|7.87|6.67|7.88|6.68|7.85|6.65|0
1751968800000|2025-07-08 10:00:00|7.86|6.66|7.86|6.66|7.89|6.69|7.85|6.65|0
1751969100000|2025-07-08 10:05:00|7.85|6.65|7.81|6.61|7.87|6.67|7.81|6.61|0
1751969400000|2025-07-08 10:10:00|7.82|6.62|7.82|6.62|7.83|6.63|7.8|6.6|0
1751969700000|2025-07-08 10:15:00|7.81|6.61|7.82|6.62|7.83|6.63|7.8|6.6|0
1751970000000|2025-07-08 10:20:00|7.81|6.61|7.82|6.62|7.84|6.64|7.81|6.61|0
1751970300000|2025-07-08 10:25:00|7.83|6.63|7.82|6.62|7.84|6.64|7.81|6.61|0
1751970600000|2025-07-08 10:30:00|7.84|6.64|7.81|6.61|7.84|6.64|7.8|6.6|0
1751970900000|2025-07-08 10:35:00|7.8|6.6|7.77|6.57|7.82|6.62|7.75|6.55|0
1751971200000|2025-07-08 10:40:00|7.75|6.55|7.71|6.51|7.75|6.55|7.7|6.5|0
1751971500000|2025-07-08 10:45:00|7.72|6.52|7.72|6.52|7.74|6.54|7.72|6.52|0
1751971800000|2025-07-08 10:50:00|7.71|6.51|7.73|6.53|7.75|6.55|7.7|6.5|0
1751972100000|2025-07-08 10:55:00|7.74|6.54|7.71|6.51|7.74|6.54|7.71|6.51|0
1751972400000|2025-07-08 11:00:00|7.72|6.52|7.73|6.53|7.73|6.53|7.72|6.52|0
1751972700000|2025-07-08 11:05:00|7.72|6.52|7.77|6.57|7.78|6.58|7.72|6.52|0
1751973000000|2025-07-08 11:10:00|7.76|6.56|7.68|6.48|7.77|6.57|7.68|6.48|0
1751973300000|2025-07-08 11:15:00|7.72|6.52|7.71|6.51|7.73|6.53|7.71|6.51|0
1751973600000|2025-07-08 11:20:00|7.7|6.5|7.71|6.51|7.72|6.52|7.7|6.5|0
1751973900000|2025-07-08 11:25:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1751974200000|2025-07-08 11:30:00|7.68|6.48|7.67|6.47|7.68|6.48|7.67|6.47|0
1751974500000|2025-07-08 11:35:00|7.66|6.46|7.67|6.47|7.68|6.48|7.66|6.46|0
1751974800000|2025-07-08 11:40:00|7.66|6.46|7.63|6.43|7.67|6.47|7.61|6.41|0
1751975100000|2025-07-08 11:45:00|7.64|6.44|7.63|6.43|7.64|6.44|7.61|6.41|0
1751975400000|2025-07-08 11:50:00|7.62|6.42|7.61|6.41|7.64|6.44|7.61|6.41|0
1751975700000|2025-07-08 11:55:00|7.62|6.42|7.63|6.43|7.64|6.44|7.61|6.41|0
1751976000000|2025-07-08 12:00:00|7.64|6.44|7.73|6.53|7.73|6.53|7.55|6.35|0
1751976300000|2025-07-08 12:05:00|7.72|6.52|7.72|6.52|7.73|6.53|7.7|6.5|0
1751976600000|2025-07-08 12:10:00|7.71|6.51|7.62|6.42|7.74|6.54|7.61|6.41|0
1751976900000|2025-07-08 12:15:00|7.63|6.43|7.62|6.42|7.63|6.43|7.61|6.41|0
1751977200000|2025-07-08 12:20:00|7.63|6.43|7.63|6.43|7.64|6.44|7.61|6.41|0
1751977500000|2025-07-08 12:25:00|7.62|6.42|7.61|6.41|7.64|6.44|7.61|6.41|0
1751977800000|2025-07-08 12:30:00|7.62|6.42|7.67|6.47|7.68|6.48|7.61|6.41|0
1751978100000|2025-07-08 12:35:00|7.68|6.48|7.66|6.46|7.69|6.49|7.66|6.46|0
1751978400000|2025-07-08 12:40:00|7.67|6.47|7.67|6.47|7.69|6.49|7.66|6.46|0
1751978700000|2025-07-08 12:45:00|7.68|6.48|7.68|6.48|7.7|6.5|7.66|6.46|0
1751979000000|2025-07-08 12:50:00|7.67|6.47|7.67|6.47|7.69|6.49|7.66|6.46|0
1751979300000|2025-07-08 12:55:00|7.66|6.46|7.67|6.47|7.72|6.52|7.61|6.41|0
1751979600000|2025-07-08 13:00:00|6.92|5.72|7.66|6.46|7.68|6.48|6.91|5.71|0
1751979900000|2025-07-08 13:05:00|7.67|6.47|7.63|6.43|7.68|6.48|7.61|6.41|0
1751980200000|2025-07-08 13:10:00|7.64|6.44|7.62|6.42|7.64|6.44|7.62|6.42|0
1751980500000|2025-07-08 13:15:00|7.63|6.43|7.62|6.42|7.64|6.44|7.61|6.41|0
1751980800000|2025-07-08 13:20:00|7.63|6.43|7.72|6.32|7.72|6.44|7.6|6.32|0
1751981100000|2025-07-08 13:25:00|7.73|6.33|7.75|6.35|7.76|6.36|7.72|6.32|0
1751981400000|2025-07-08 13:30:00|7.71|6.51|7.75|6.55|7.75|6.55|7.7|6.5|0
1751981700000|2025-07-08 13:35:00|7.72|6.52|7.67|6.47|7.74|6.54|7.65|6.45|0
1751982000000|2025-07-08 13:40:00|7.68|6.48|7.54|6.34|7.71|6.51|7.51|6.31|0
1751982300000|2025-07-08 13:45:00|7.53|6.33|7.53|6.33|7.55|6.35|7.47|6.27|0
1751982600000|2025-07-08 13:50:00|7.52|6.32|7.53|6.33|7.57|6.37|7.5|6.3|0
1751982900000|2025-07-08 13:55:00|7.54|6.34|7.57|6.37|7.58|6.38|7.46|6.26|0
1751983200000|2025-07-08 14:00:00|7.59|6.39|7.67|6.47|7.71|6.51|7.53|6.33|0
1751983500000|2025-07-08 14:05:00|7.68|6.48|7.87|6.67|7.88|6.68|7.66|6.46|0
1751983800000|2025-07-08 14:10:00|7.88|6.68|7.88|6.68|7.91|6.71|7.82|6.62|0
1751984100000|2025-07-08 14:15:00|7.87|6.67|7.88|6.68|7.88|6.68|7.75|6.55|0
1751984400000|2025-07-08 14:20:00|7.87|6.67|7.99|6.79|8.01|6.81|7.81|6.61|0
1751984700000|2025-07-08 14:25:00|7.98|6.78|7.91|6.71|8|6.8|7.91|6.71|0
1751985000000|2025-07-08 14:30:00|7.9|6.7|7.71|6.51|7.91|6.71|7.7|6.5|0
1751985300000|2025-07-08 14:35:00|7.72|6.52|7.61|6.41|7.75|6.55|7.61|6.41|0
1751985600000|2025-07-08 14:40:00|7.62|6.42|7.68|6.48|7.72|6.52|7.6|6.4|0
1751985900000|2025-07-08 14:45:00|7.67|6.47|7.73|6.53|7.8|6.6|7.67|6.47|0
1751986200000|2025-07-08 14:50:00|7.72|6.52|7.73|6.53|7.84|6.64|7.67|6.47|0
1751986500000|2025-07-08 14:55:00|7.74|6.54|7.51|6.31|7.79|6.59|7.51|6.31|0
1751986800000|2025-07-08 15:00:00|7.5|6.3|7.48|6.28|7.55|6.35|7.45|6.25|0
1751987100000|2025-07-08 15:05:00|7.47|6.27|7.42|6.22|7.47|6.27|7.4|6.2|0
1751987400000|2025-07-08 15:10:00|7.43|6.23|7.44|6.24|7.45|6.25|7.37|6.17|0
1751987700000|2025-07-08 15:15:00|7.48|6.28|7.49|6.29|7.5|6.3|7.45|6.25|0
1751988000000|2025-07-08 15:20:00|7.48|6.28|7.58|6.38|7.59|6.39|7.45|6.25|0
1751988300000|2025-07-08 15:25:00|7.59|6.39|7.56|6.36|7.6|6.4|7.48|6.28|0
1751988600000|2025-07-08 15:30:00|7.54|6.34|7.48|6.28|7.59|6.39|7.46|6.26|0
1751988900000|2025-07-08 15:35:00|7.49|6.29|7.43|6.23|7.5|6.3|7.42|6.22|0
1751989200000|2025-07-08 15:40:00|7.42|6.22|7.37|6.17|7.44|6.24|7.35|6.15|0
1751989500000|2025-07-08 15:45:00|7.38|6.18|7.38|6.18|7.39|6.19|7.35|6.15|0
1751989800000|2025-07-08 15:50:00|7.37|6.17|7.37|6.17|7.4|6.2|7.35|6.15|0
1751990100000|2025-07-08 15:55:00|7.36|6.16|7.37|6.17|7.39|6.19|7.32|6.12|0
1751990400000|2025-07-08 16:00:00|7.36|6.16|7.38|6.18|7.4|6.2|7.36|6.16|0
1751990700000|2025-07-08 16:05:00|7.39|6.19|7.37|6.17|7.42|6.22|7.35|6.15|0
1751991000000|2025-07-08 16:10:00|7.36|6.16|7.36|6.16|7.4|6.2|7.34|6.14|0
1751991300000|2025-07-08 16:15:00|7.37|6.17|7.28|6.08|7.39|6.19|7.26|6.06|0
1751991600000|2025-07-08 16:20:00|7.27|6.07|7.16|5.96|7.29|6.09|7.16|5.96|0
1751991900000|2025-07-08 16:25:00|7.18|5.98|7.18|5.98|7.2|6|7.11|5.91|0
1751992200000|2025-07-08 16:30:00|7.17|5.97|7.22|6.02|7.25|6.05|7.1|5.9|0
1751992500000|2025-07-08 16:35:00|7.23|6.03|7.23|6.03|7.35|6.15|7.17|5.97|0
1751992800000|2025-07-08 16:40:00|7.22|6.02|7.23|6.03|7.29|6.09|7.21|6.01|0
1751993100000|2025-07-08 16:45:00|7.24|6.04|7.22|6.02|7.25|6.05|7.2|6|0
1751993400000|2025-07-08 16:50:00|7.21|6.01|7.27|6.07|7.28|6.08|7.19|5.99|0
1751993700000|2025-07-08 16:55:00|7.26|6.06|7.32|6.12|7.35|6.15|7.25|6.05|0
1751994000000|2025-07-08 17:00:00|7.33|6.13|7.33|6.13|7.36|6.16|7.29|6.09|0
1751994300000|2025-07-08 17:05:00|7.34|6.14|7.39|6.19|7.4|6.2|7.32|6.12|0
1751994600000|2025-07-08 17:10:00|7.38|6.18|7.37|6.17|7.41|6.21|7.34|6.14|0
1751994900000|2025-07-08 17:15:00|7.38|6.18|7.37|6.17|7.5|6.3|7.36|6.16|0
1751995200000|2025-07-08 17:20:00|7.36|6.16|7.37|6.17|7.47|6.27|7.34|6.14|0
1751995500000|2025-07-08 17:25:00|7.38|6.18|7.33|6.13|7.39|6.19|7.32|6.12|0
1751995800000|2025-07-08 17:30:00|7.32|6.12|7.38|6.18|7.4|6.2|7.24|6.04|0
1751996100000|2025-07-08 17:35:00|7.37|6.17|7.37|6.17|7.4|6.2|7.33|6.13|0
1751996400000|2025-07-08 17:40:00|7.36|6.16|7.38|6.18|7.43|6.23|7.35|6.15|0
1751996700000|2025-07-08 17:45:00|7.37|6.17|7.37|6.17|7.4|6.2|7.35|6.15|0
1751997000000|2025-07-08 17:50:00|7.38|6.18|7.28|6.08|7.4|6.2|7.26|6.06|0
1751997300000|2025-07-08 17:55:00|7.29|6.09|7.27|6.07|7.3|6.1|7.26|6.06|0
1751997600000|2025-07-08 18:00:00|7.28|6.08|7.28|6.08|7.31|6.11|7.25|6.05|0
1751997900000|2025-07-08 18:05:00|7.37|6.17|7.27|6.07|7.38|6.18|7.25|6.05|0
1751998200000|2025-07-08 18:10:00|7.26|6.06|7.29|6.09|7.3|6.1|7.26|6.06|0
1751998500000|2025-07-08 18:15:00|7.28|6.08|7.28|6.08|7.29|6.09|7.25|6.05|0
1751998800000|2025-07-08 18:20:00|7.27|6.07|7.29|6.09|7.38|6.18|7.27|6.07|0
1751999100000|2025-07-08 18:25:00|7.3|6.1|7.37|6.17|7.38|6.18|7.29|6.09|0
1751999400000|2025-07-08 18:30:00|7.36|6.16|7.37|6.17|7.41|6.21|7.35|6.15|0
1751999700000|2025-07-08 18:35:00|7.38|6.18|7.37|6.17|7.39|6.19|7.35|6.15|0
1752000000000|2025-07-08 18:40:00|7.36|6.16|7.48|6.28|7.49|6.29|7.36|6.16|0
1752000300000|2025-07-08 18:45:00|7.49|6.29|7.48|6.28|7.5|6.3|7.45|6.25|0
1752000600000|2025-07-08 18:50:00|7.49|6.29|7.42|6.22|7.49|6.29|7.41|6.21|0
1752000900000|2025-07-08 18:55:00|7.43|6.23|7.42|6.22|7.45|6.25|7.4|6.2|0
1752001200000|2025-07-08 19:00:00|7.43|6.23|7.47|6.27|7.49|6.29|7.4|6.2|0
1752001500000|2025-07-08 19:05:00|7.46|6.26|7.48|6.28|7.49|6.29|7.45|6.25|0
1752001800000|2025-07-08 19:10:00|7.49|6.29|7.48|6.28|7.5|6.3|7.44|6.24|0
1752002100000|2025-07-08 19:15:00|7.47|6.27|7.47|6.27|7.49|6.29|7.46|6.26|0
1752002400000|2025-07-08 19:20:00|7.46|6.26|7.56|6.36|7.58|6.38|7.44|6.24|0
1752002700000|2025-07-08 19:25:00|7.57|6.37|7.57|6.37|7.6|6.4|7.55|6.35|0
1752003000000|2025-07-08 19:30:00|7.58|6.38|7.57|6.37|7.59|6.39|7.55|6.35|0
1752003300000|2025-07-08 19:35:00|7.56|6.36|7.62|6.42|7.68|6.48|7.54|6.34|0
1752003600000|2025-07-08 19:40:00|7.61|6.41|7.58|6.38|7.62|6.42|7.56|6.36|0
1752003900000|2025-07-08 19:45:00|7.59|6.39|7.57|6.37|7.59|6.39|7.54|6.34|0
1752004200000|2025-07-08 19:50:00|7.54|6.34|7.63|6.43|7.67|6.47|7.53|6.33|0
1752004500000|2025-07-08 19:55:00|7.61|6.41|7.68|6.48|7.7|6.5|7.6|6.4|0
1752004800000|2025-07-08 20:00:00|7.71|6.51|7.64|6.44|7.73|6.53|7.62|6.42|0
1752005100000|2025-07-08 20:05:00|7.67|6.47|7.63|6.43|7.67|6.47|7.61|6.41|0
1752005400000|2025-07-08 20:10:00|7.64|6.44|7.63|6.43|7.68|6.48|7.6|6.4|0
1752005700000|2025-07-08 20:15:00|7.64|6.44|7.62|6.42|7.64|6.44|7.61|6.41|0
1752006000000|2025-07-08 20:20:00|7.61|6.41|7.62|6.42|7.62|6.42|7.61|6.41|0
1752006300000|2025-07-08 20:25:00|7.61|6.41|7.63|6.43|7.63|6.43|7.61|6.41|0
1752006600000|2025-07-08 20:30:00|7.62|6.42|7.62|6.42|7.65|6.45|7.61|6.41|0
1752006900000|2025-07-08 20:35:00|7.61|6.41|7.62|6.42|7.63|6.43|7.61|6.41|0
1752007200000|2025-07-08 20:40:00|7.63|6.43|7.57|6.37|7.63|6.43|7.56|6.36|0
1752007500000|2025-07-08 20:45:00|7.58|6.38|7.57|6.37|7.58|6.38|7.57|6.37|0
1752007800000|2025-07-08 20:50:00|7.58|6.38|7.57|6.37|7.59|6.39|7.57|6.37|0
1752008100000|2025-07-08 20:55:00|7.67|6.27|7.67|6.27|7.68|6.28|7.67|6.27|0
1752008400000|2025-07-08 21:00:00|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1752009600000|2025-07-08 21:20:00|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1752009900000|2025-07-08 21:25:00|7.67|6.27|7.67|6.27|7.68|6.28|7.66|6.26|0
1752010200000|2025-07-08 21:30:00|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1752010800000|2025-07-08 21:40:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1752011100000|2025-07-08 21:45:00|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1752012000000|2025-07-08 22:00:00|7.64|6.24|7.59|6.19|7.66|6.26|7.59|6.19|0
1752012300000|2025-07-08 22:05:00|7.6|6.2|7.61|6.21|7.61|6.21|7.59|6.19|0
1752012600000|2025-07-08 22:10:00|7.62|6.22|7.64|6.24|7.65|6.25|7.62|6.22|0
1752012900000|2025-07-08 22:15:00|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1752013200000|2025-07-08 22:20:00|7.64|6.24|7.64|6.24|7.64|6.24|7.63|6.23|0
1752013500000|2025-07-08 22:25:00|7.65|6.25|7.64|6.24|7.65|6.25|7.63|6.23|0
1752013800000|2025-07-08 22:30:00|7.65|6.25|7.64|6.24|7.67|6.27|7.64|6.24|0
1752014100000|2025-07-08 22:35:00|7.65|6.25|7.65|6.25|7.67|6.27|7.64|6.24|0
1752014400000|2025-07-08 22:40:00|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1752014700000|2025-07-08 22:45:00|7.64|6.24|7.64|6.24|7.65|6.25|7.63|6.23|0
1752015000000|2025-07-08 22:50:00|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1752015300000|2025-07-08 22:55:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1752015600000|2025-07-08 23:00:00|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1752015900000|2025-07-08 23:05:00|7.61|6.21|7.58|6.18|7.61|6.21|7.58|6.18|0
1752016200000|2025-07-08 23:10:00|7.59|6.19|7.59|6.19|7.59|6.19|7.58|6.18|0
1752016500000|2025-07-08 23:15:00|7.58|6.18|7.58|6.18|7.59|6.19|7.56|6.16|0
1752016800000|2025-07-08 23:20:00|7.59|6.19|7.64|6.24|7.67|6.27|7.58|6.18|0
1752017100000|2025-07-08 23:25:00|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1752017400000|2025-07-08 23:30:00|7.63|6.23|7.66|6.26|7.66|6.26|7.63|6.23|0
1752017700000|2025-07-08 23:35:00|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1752018000000|2025-07-08 23:40:00|7.66|6.26|7.63|6.23|7.66|6.26|7.63|6.23|0
1752018300000|2025-07-08 23:45:00|7.62|6.22|7.65|6.25|7.65|6.25|7.62|6.22|0
1752018600000|2025-07-08 23:50:00|7.64|6.24|7.65|6.25|7.66|6.26|7.64|6.24|0
1752018900000|2025-07-08 23:55:00|7.64|6.24|7.66|6.26|7.68|6.28|7.64|6.24|0
1752019200000|2025-07-09 00:00:00|7.68|6.28|7.72|6.32|7.72|6.32|7.67|6.27|0
1752019500000|2025-07-09 00:05:00|7.71|6.31|7.7|6.3|7.73|6.33|7.69|6.29|0
1752019800000|2025-07-09 00:10:00|7.71|6.31|7.78|6.38|7.78|6.38|7.71|6.31|0
1752020100000|2025-07-09 00:15:00|7.77|6.37|7.73|6.53|7.78|6.53|7.67|6.37|0
1752020400000|2025-07-09 00:20:00|7.72|6.52|7.72|6.52|7.73|6.53|7.71|6.51|0
1752020700000|2025-07-09 00:25:00|7.73|6.53|7.74|6.54|7.74|6.54|7.71|6.51|0
1752021000000|2025-07-09 00:30:00|7.73|6.53|7.73|6.53|7.73|6.53|7.71|6.51|0
1752021300000|2025-07-09 00:35:00|7.74|6.54|7.73|6.53|7.78|6.58|7.71|6.51|0
1752021600000|2025-07-09 00:40:00|7.72|6.52|7.71|6.51|7.73|6.53|7.71|6.51|0
1752021900000|2025-07-09 00:45:00|7.7|6.5|7.71|6.51|7.73|6.53|7.7|6.5|0
1752022200000|2025-07-09 00:50:00|7.72|6.52|7.68|6.48|7.74|6.54|7.67|6.47|0
1752022500000|2025-07-09 00:55:00|7.69|6.49|7.76|6.56|7.78|6.58|7.67|6.47|0
1752022800000|2025-07-09 01:00:00|7.77|6.57|7.72|6.52|7.78|6.58|7.71|6.51|0
1752023100000|2025-07-09 01:05:00|7.73|6.53|7.67|6.47|7.73|6.53|7.67|6.47|0
1752023400000|2025-07-09 01:10:00|7.68|6.48|7.67|6.47|7.68|6.48|7.65|6.45|0
1752023700000|2025-07-09 01:15:00|7.68|6.48|7.67|6.47|7.69|6.49|7.66|6.46|0
1752024000000|2025-07-09 01:20:00|7.66|6.46|7.72|6.52|7.73|6.53|7.65|6.45|0
1752024300000|2025-07-09 01:25:00|7.73|6.53|7.72|6.52|7.74|6.54|7.71|6.51|0
1752024600000|2025-07-09 01:30:00|7.73|6.53|7.76|6.56|7.8|6.6|7.73|6.53|0
1752024900000|2025-07-09 01:35:00|7.77|6.57|7.76|6.56|7.77|6.57|7.75|6.55|0
1752025200000|2025-07-09 01:40:00|7.78|6.58|7.77|6.57|7.78|6.58|7.76|6.56|0
1752025500000|2025-07-09 01:45:00|7.78|6.58|7.72|6.52|7.78|6.58|7.71|6.51|0
1752025800000|2025-07-09 01:50:00|7.73|6.53|7.67|6.47|7.73|6.53|7.65|6.45|0
1752026100000|2025-07-09 01:55:00|7.66|6.46|7.67|6.47|7.68|6.48|7.66|6.46|0
1752026400000|2025-07-09 02:00:00|7.66|6.46|7.62|6.42|7.67|6.47|7.6|6.4|0
1752026700000|2025-07-09 02:05:00|7.61|6.41|7.62|6.42|7.63|6.43|7.61|6.41|0
1752027000000|2025-07-09 02:10:00|7.63|6.43|7.61|6.41|7.63|6.43|7.61|6.41|0
1752027300000|2025-07-09 02:15:00|7.62|6.42|7.62|6.42|7.63|6.43|7.61|6.41|0
1752027600000|2025-07-09 02:20:00|7.63|6.43|7.67|6.47|7.68|6.48|7.62|6.42|0
1752027900000|2025-07-09 02:25:00|7.66|6.46|7.67|6.47|7.68|6.48|7.66|6.46|0
1752028200000|2025-07-09 02:30:00|7.66|6.46|7.68|6.48|7.68|6.48|7.66|6.46|0
1752028500000|2025-07-09 02:35:00|7.67|6.47|7.67|6.47|7.68|6.48|7.67|6.47|0
1752028800000|2025-07-09 02:40:00|7.68|6.48|7.68|6.48|7.68|6.48|7.66|6.46|0
1752029100000|2025-07-09 02:45:00|7.67|6.47|7.68|6.48|7.68|6.48|7.66|6.46|0
1752029400000|2025-07-09 02:50:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1752029700000|2025-07-09 02:55:00|7.66|6.46|7.67|6.47|7.68|6.48|7.66|6.46|0
1752030000000|2025-07-09 03:00:00|7.66|6.46|7.68|6.48|7.68|6.48|7.66|6.46|0
1752030300000|2025-07-09 03:05:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1752030600000|2025-07-09 03:10:00|7.66|6.46|7.67|6.47|7.69|6.49|7.66|6.46|0
1752030900000|2025-07-09 03:15:00|7.68|6.48|7.67|6.47|7.68|6.48|7.67|6.47|0
1752031200000|2025-07-09 03:20:00|7.68|6.48|7.66|6.46|7.68|6.48|7.66|6.46|0
1752031500000|2025-07-09 03:25:00|7.65|6.45|7.67|6.47|7.67|6.47|7.65|6.45|0
1752031800000|2025-07-09 03:30:00|7.68|6.48|7.67|6.47|7.68|6.48|7.66|6.46|0
1752032100000|2025-07-09 03:35:00|7.66|6.46|7.67|6.47|7.69|6.49|7.66|6.46|0
1752032400000|2025-07-09 03:40:00|7.68|6.48|7.68|6.48|7.68|6.48|7.66|6.46|0
1752032700000|2025-07-09 03:45:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1752033000000|2025-07-09 03:50:00|7.66|6.46|7.66|6.46|7.69|6.49|7.66|6.46|0
1752033300000|2025-07-09 03:55:00|7.67|6.47|7.68|6.48|7.69|6.49|7.66|6.46|0
1752033600000|2025-07-09 04:00:00|7.39|6.19|7.68|6.48|7.69|6.49|7.39|6.19|0
1752033900000|2025-07-09 04:05:00|7.67|6.47|7.68|6.48|7.68|6.48|7.67|6.47|0
1752034200000|2025-07-09 04:10:00|7.67|6.47|7.68|6.48|7.69|6.49|7.66|6.46|0
1752034500000|2025-07-09 04:15:00|7.69|6.49|7.67|6.47|7.69|6.49|7.66|6.46|0
1752034800000|2025-07-09 04:20:00|7.68|6.48|7.67|6.47|7.68|6.48|7.67|6.47|0
1752035100000|2025-07-09 04:25:00|7.66|6.46|7.67|6.47|7.68|6.48|7.66|6.46|0
1752035400000|2025-07-09 04:30:00|7.66|6.46|7.67|6.47|7.68|6.48|7.66|6.46|0
1752035700000|2025-07-09 04:35:00|7.66|6.46|7.63|6.43|7.67|6.47|7.61|6.41|0
1752036000000|2025-07-09 04:40:00|7.62|6.42|7.58|6.38|7.63|6.43|7.56|6.36|0
1752036300000|2025-07-09 04:45:00|7.57|6.37|7.58|6.38|7.58|6.38|7.57|6.37|0
1752036600000|2025-07-09 04:50:00|7.57|6.37|7.57|6.37|7.58|6.38|7.56|6.36|0
1752036900000|2025-07-09 04:55:00|7.58|6.38|7.57|6.37|7.58|6.38|7.56|6.36|0
1752037200000|2025-07-09 05:00:00|7.56|6.36|7.57|6.37|7.57|6.37|7.56|6.36|0
1752037500000|2025-07-09 05:05:00|7.58|6.38|7.57|6.37|7.58|6.38|7.56|6.36|0
1752037800000|2025-07-09 05:10:00|7.58|6.38|7.57|6.37|7.58|6.38|7.55|6.35|0
1752038100000|2025-07-09 05:15:00|7.58|6.38|7.57|6.37|7.59|6.39|7.57|6.37|0
1752038400000|2025-07-09 05:20:00|7.58|6.38|7.58|6.38|7.59|6.39|7.56|6.36|0
1752038700000|2025-07-09 05:25:00|7.57|6.37|7.67|6.47|7.69|6.49|7.57|6.37|0
1752039000000|2025-07-09 05:30:00|7.68|6.48|7.62|6.42|7.68|6.48|7.61|6.41|0
1752039300000|2025-07-09 05:35:00|7.61|6.41|7.62|6.42|7.63|6.43|7.6|6.4|0
1752039600000|2025-07-09 05:40:00|7.63|6.43|7.62|6.42|7.64|6.44|7.61|6.41|0
1752039900000|2025-07-09 05:45:00|7.63|6.43|7.57|6.37|7.64|6.44|7.56|6.36|0
1752040200000|2025-07-09 05:50:00|7.58|6.38|7.56|6.36|7.58|6.38|7.56|6.36|0
1752040500000|2025-07-09 05:55:00|7.57|6.37|7.57|6.37|7.58|6.38|7.56|6.36|0
1752040800000|2025-07-09 06:00:00|7.58|6.38|7.57|6.37|7.61|6.41|7.56|6.36|0
1752041100000|2025-07-09 06:05:00|7.58|6.38|7.66|6.46|7.69|6.49|7.57|6.37|0
1752041400000|2025-07-09 06:10:00|7.67|6.47|7.66|6.46|7.68|6.48|7.65|6.45|0
1752041700000|2025-07-09 06:15:00|7.67|6.47|7.57|6.37|7.68|6.48|7.56|6.36|0
1752042000000|2025-07-09 06:20:00|7.56|6.36|7.56|6.36|7.59|6.39|7.55|6.35|0
1752042300000|2025-07-09 06:25:00|7.57|6.37|7.56|6.36|7.58|6.38|7.55|6.35|0
1752042600000|2025-07-09 06:30:00|7.55|6.35|7.57|6.37|7.59|6.39|7.55|6.35|0
1752042900000|2025-07-09 06:35:00|7.58|6.38|7.57|6.37|7.59|6.39|7.51|6.31|0
1752043200000|2025-07-09 06:40:00|7.58|6.38|7.57|6.37|7.59|6.39|7.56|6.36|0
1752043500000|2025-07-09 06:45:00|7.56|6.36|7.52|6.32|7.57|6.37|7.5|6.3|0
1752043800000|2025-07-09 06:50:00|7.51|6.31|7.46|6.26|7.53|6.33|7.46|6.26|0
1752044100000|2025-07-09 06:55:00|7.45|6.25|7.48|6.28|7.49|6.29|7.45|6.25|0
1752044400000|2025-07-09 07:00:00|7.47|6.27|7.44|6.24|7.49|6.29|7.41|6.21|0
1752044700000|2025-07-09 07:05:00|7.42|6.22|7.47|6.27|7.48|6.28|7.41|6.21|0
1752045000000|2025-07-09 07:10:00|7.46|6.26|7.48|6.28|7.49|6.29|7.46|6.26|0
1752045300000|2025-07-09 07:15:00|7.49|6.29|7.46|6.26|7.49|6.29|7.46|6.26|0
1752045600000|2025-07-09 07:20:00|7.47|6.27|7.47|6.27|7.48|6.28|7.45|6.25|0
1752045900000|2025-07-09 07:25:00|7.43|6.23|7.42|6.22|7.44|6.24|7.41|6.21|0
1752046200000|2025-07-09 07:30:00|7.43|6.23|7.42|6.22|7.43|6.23|7.41|6.21|0
1752046500000|2025-07-09 07:35:00|7.43|6.23|7.43|6.23|7.43|6.23|7.41|6.21|0
1752046800000|2025-07-09 07:40:00|7.42|6.22|7.43|6.23|7.44|6.24|7.41|6.21|0
1752047100000|2025-07-09 07:45:00|7.42|6.22|7.42|6.22|7.43|6.23|7.4|6.2|0
1752047400000|2025-07-09 07:50:00|7.43|6.23|7.42|6.22|7.43|6.23|7.41|6.21|0
1752047700000|2025-07-09 07:55:00|7.43|6.23|7.42|6.22|7.43|6.23|7.41|6.21|0
1752048000000|2025-07-09 08:00:00|7.43|6.23|7.42|6.22|7.48|6.28|7.42|6.22|0
1752048300000|2025-07-09 08:05:00|7.43|6.23|7.43|6.23|7.44|6.24|7.41|6.21|0
1752048600000|2025-07-09 08:10:00|7.42|6.22|7.43|6.23|7.44|6.24|7.41|6.21|0
1752048900000|2025-07-09 08:15:00|7.42|6.22|7.42|6.22|7.44|6.24|7.4|6.2|0
1752049200000|2025-07-09 08:20:00|7.43|6.23|7.42|6.22|7.44|6.24|7.41|6.21|0
1752049500000|2025-07-09 08:25:00|7.43|6.23|7.42|6.22|7.43|6.23|7.41|6.21|0
1752049800000|2025-07-09 08:30:00|7.43|6.23|7.42|6.22|7.43|6.23|7.4|6.2|0
1752050100000|2025-07-09 08:35:00|7.43|6.23|7.38|6.18|7.43|6.23|7.36|6.16|0
1752050400000|2025-07-09 08:40:00|7.37|6.17|7.37|6.17|7.38|6.18|7.36|6.16|0
1752050700000|2025-07-09 08:45:00|7.38|6.18|7.37|6.17|7.38|6.18|7.37|6.17|0
1752051000000|2025-07-09 08:50:00|7.36|6.16|7.38|6.18|7.39|6.19|7.36|6.16|0
1752051300000|2025-07-09 08:55:00|7.39|6.19|7.38|6.18|7.39|6.19|7.36|6.16|0
1752051600000|2025-07-09 09:00:00|7.37|6.17|7.32|6.12|7.38|6.18|7.31|6.11|0
1752051900000|2025-07-09 09:05:00|7.33|6.13|7.32|6.12|7.33|6.13|7.31|6.11|0
1752052200000|2025-07-09 09:10:00|7.31|6.11|7.22|6.02|7.33|6.13|7.2|6|0
1752052500000|2025-07-09 09:15:00|7.21|6.01|7.18|5.98|7.23|6.03|7.17|5.97|0
1752052800000|2025-07-09 09:20:00|7.17|5.97|7.17|5.97|7.19|5.99|7.16|5.96|0
1752053100000|2025-07-09 09:25:00|7.18|5.98|7.17|5.97|7.19|5.99|7.15|5.95|0
1752053400000|2025-07-09 09:30:00|7.16|5.96|7.18|5.98|7.19|5.99|7.16|5.96|0
1752053700000|2025-07-09 09:35:00|7.17|5.97|7.17|5.97|7.18|5.98|7.16|5.96|0
1752054000000|2025-07-09 09:40:00|7.16|5.96|7.12|5.92|7.18|5.98|7.12|5.92|0
1752054300000|2025-07-09 09:45:00|7.13|5.93|7.18|5.98|7.18|5.98|7.12|5.92|0
1752054600000|2025-07-09 09:50:00|7.17|5.97|7.18|5.98|7.19|5.99|7.17|5.97|0
1752054900000|2025-07-09 09:55:00|7.17|5.97|7.18|5.98|7.19|5.99|7.17|5.97|0
1752055200000|2025-07-09 10:00:00|7.17|5.97|7.18|5.98|7.19|5.99|7.17|5.97|0
1752055500000|2025-07-09 10:05:00|7.19|5.99|7.22|6.02|7.24|6.04|7.18|5.98|0
1752055800000|2025-07-09 10:10:00|7.23|6.03|7.22|6.02|7.23|6.03|7.2|6|0
1752056100000|2025-07-09 10:15:00|7.21|6.01|7.17|5.97|7.22|6.02|7.16|5.96|0
1752056400000|2025-07-09 10:20:00|7.16|5.96|7.18|5.98|7.19|5.99|7.16|5.96|0
1752056700000|2025-07-09 10:25:00|7.19|5.99|7.17|5.97|7.19|5.99|7.16|5.96|0
1752057000000|2025-07-09 10:30:00|7.18|5.98|7.17|5.97|7.18|5.98|7.16|5.96|0
1752057300000|2025-07-09 10:35:00|7.16|5.96|7.13|5.93|7.17|5.97|7.12|5.92|0
1752057600000|2025-07-09 10:40:00|7.12|5.92|7.12|5.92|7.15|5.95|7.11|5.91|0
1752057900000|2025-07-09 10:45:00|7.13|5.93|7.12|5.92|7.13|5.93|7.11|5.91|0
1752058200000|2025-07-09 10:50:00|7.13|5.93|7.18|5.98|7.18|5.98|7.11|5.91|0
1752058500000|2025-07-09 10:55:00|7.17|5.97|7.16|5.96|7.19|5.99|7.16|5.96|0
1752058800000|2025-07-09 11:00:00|7.17|5.97|7.17|5.97|7.19|5.99|7.16|5.96|0
1752059100000|2025-07-09 11:05:00|7.18|5.98|7.17|5.97|7.19|5.99|7.16|5.96|0
1752059400000|2025-07-09 11:10:00|7.16|5.96|7.12|5.92|7.17|5.97|7.11|5.91|0
1752059700000|2025-07-09 11:15:00|7.13|5.93|7.13|5.93|7.14|5.94|7.12|5.92|0
1752060000000|2025-07-09 11:20:00|7.12|5.92|7.13|5.93|7.14|5.94|7.11|5.91|0
1752060300000|2025-07-09 11:25:00|7.14|5.94|7.13|5.93|7.14|5.94|7.11|5.91|0
1752060600000|2025-07-09 11:30:00|7.12|5.92|7.12|5.92|7.13|5.93|7.08|5.88|0
1752060900000|2025-07-09 11:35:00|7.11|5.91|7.13|5.93|7.14|5.94|7.11|5.91|0
1752061200000|2025-07-09 11:40:00|7.14|5.94|7.12|5.92|7.14|5.94|7.12|5.92|0
1752061500000|2025-07-09 11:45:00|7.11|5.91|7.11|5.91|7.14|5.94|7.1|5.9|0
1752061800000|2025-07-09 11:50:00|7.12|5.92|7.07|5.87|7.13|5.93|7.06|5.86|0
1752062100000|2025-07-09 11:55:00|7.08|5.88|7.13|5.93|7.13|5.93|7.07|5.87|0
1752062400000|2025-07-09 12:00:00|6.31|5.11|7.11|5.91|7.14|5.94|6.31|5.11|0
1752062700000|2025-07-09 12:05:00|7.12|5.92|7.07|5.87|7.13|5.93|7.06|5.86|0
1752063000000|2025-07-09 12:10:00|7.06|5.86|7.03|5.83|7.08|5.88|7.02|5.82|0
1752063300000|2025-07-09 12:15:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1752063600000|2025-07-09 12:20:00|7.04|5.84|7.03|5.83|7.04|5.84|7.01|5.81|0
1752063900000|2025-07-09 12:25:00|7.04|5.84|6.96|5.76|7.04|5.84|6.96|5.76|0
1752064200000|2025-07-09 12:30:00|5.94|4.74|6.92|5.72|6.98|5.78|5.94|4.74|0
1752064500000|2025-07-09 12:35:00|6.93|5.73|6.93|5.73|6.93|5.73|6.92|5.72|0
1752064800000|2025-07-09 12:40:00|6.94|5.74|6.93|5.73|6.94|5.74|6.92|5.72|0
1752065100000|2025-07-09 12:45:00|6.92|5.72|6.94|5.74|6.94|5.74|6.9|5.7|0
1752065400000|2025-07-09 12:50:00|6.93|5.73|6.94|5.74|6.97|5.77|6.9|5.7|0
1752065700000|2025-07-09 12:55:00|6.93|5.73|6.93|5.73|7.03|5.83|6.92|5.72|0
1752066000000|2025-07-09 13:00:00|6.94|5.74|6.92|5.72|6.94|5.74|6.9|5.7|0
1752066300000|2025-07-09 13:05:00|6.91|5.71|6.92|5.72|6.94|5.74|6.91|5.71|0
1752066600000|2025-07-09 13:10:00|6.91|5.71|6.92|5.72|6.94|5.74|6.91|5.71|0
1752066900000|2025-07-09 13:15:00|6.93|5.73|6.93|5.73|6.94|5.74|6.92|5.72|0
1752067200000|2025-07-09 13:20:00|6.92|5.72|6.98|5.58|6.98|5.73|6.86|5.58|0
1752067500000|2025-07-09 13:25:00|6.99|5.59|6.93|5.53|6.99|5.59|6.93|5.53|0
1752067800000|2025-07-09 13:30:00|6.82|5.62|6.78|5.58|6.84|5.64|6.72|5.52|0
1752068100000|2025-07-09 13:35:00|6.77|5.57|6.67|5.47|6.8|5.6|6.67|5.47|0
1752068400000|2025-07-09 13:40:00|6.68|5.48|6.67|5.47|6.71|5.51|6.64|5.44|0
1752068700000|2025-07-09 13:45:00|6.66|5.46|6.68|5.48|6.7|5.5|6.64|5.44|0
1752069000000|2025-07-09 13:50:00|6.67|5.47|6.68|5.48|6.71|5.51|6.65|5.45|0
1752069300000|2025-07-09 13:55:00|6.67|5.47|6.72|5.52|6.8|5.6|6.67|5.47|0
1752069600000|2025-07-09 14:00:00|6.73|5.53|6.78|5.58|6.81|5.61|6.66|5.46|0
1752069900000|2025-07-09 14:05:00|6.79|5.59|6.77|5.57|6.8|5.6|6.67|5.47|0
1752070200000|2025-07-09 14:10:00|6.78|5.58|6.73|5.53|6.81|5.61|6.71|5.51|0
1752070500000|2025-07-09 14:15:00|6.72|5.52|6.7|5.5|6.74|5.54|6.66|5.46|0
1752070800000|2025-07-09 14:20:00|6.69|5.49|6.77|5.57|6.78|5.58|6.67|5.47|0
1752071100000|2025-07-09 14:25:00|6.78|5.58|6.84|5.64|6.85|5.65|6.76|5.56|0
1752071400000|2025-07-09 14:30:00|6.85|5.65|7.01|5.81|7.08|5.88|6.85|5.65|0
1752071700000|2025-07-09 14:35:00|7.02|5.82|7.01|5.81|7.11|5.91|6.99|5.79|0
1752072000000|2025-07-09 14:40:00|7.02|5.82|7.08|5.88|7.08|5.88|7|5.8|0
1752072300000|2025-07-09 14:45:00|7.07|5.87|7.14|5.94|7.14|5.94|7.01|5.81|0
1752072600000|2025-07-09 14:50:00|7.13|5.93|7.14|5.94|7.25|6.05|7.11|5.91|0
1752072900000|2025-07-09 14:55:00|7.13|5.93|7.21|6.01|7.25|6.05|7.12|5.92|0
1752073200000|2025-07-09 15:00:00|7.23|6.03|7.07|5.87|7.25|6.05|7.06|5.86|0
1752073500000|2025-07-09 15:05:00|7.08|5.88|7.1|5.9|7.15|5.95|7.06|5.86|0
1752073800000|2025-07-09 15:10:00|7.11|5.91|7.16|5.96|7.17|5.97|7.06|5.86|0
1752074100000|2025-07-09 15:15:00|7.17|5.97|7.16|5.96|7.21|6.01|7.12|5.92|0
1752074400000|2025-07-09 15:20:00|7.15|5.95|7.06|5.86|7.16|5.96|7.06|5.86|0
1752074700000|2025-07-09 15:25:00|7.07|5.87|6.99|5.79|7.08|5.88|6.96|5.76|0
1752075000000|2025-07-09 15:30:00|6.98|5.78|6.91|5.71|7.01|5.81|6.87|5.67|0
1752075300000|2025-07-09 15:35:00|6.9|5.7|6.92|5.72|7.02|5.82|6.9|5.7|0
1752075600000|2025-07-09 15:40:00|6.91|5.71|6.91|5.71|6.95|5.75|6.9|5.7|0
1752075900000|2025-07-09 15:45:00|6.9|5.7|6.89|5.69|6.94|5.74|6.86|5.66|0
1752076200000|2025-07-09 15:50:00|6.9|5.7|6.94|5.74|6.94|5.74|6.87|5.67|0
1752076500000|2025-07-09 15:55:00|6.95|5.75|6.88|5.68|6.95|5.75|6.85|5.65|0
1752076800000|2025-07-09 16:00:00|6.87|5.67|6.79|5.59|6.89|5.69|6.76|5.56|0
1752077100000|2025-07-09 16:05:00|6.78|5.58|6.88|5.68|6.89|5.69|6.77|5.57|0
1752077400000|2025-07-09 16:10:00|6.87|5.67|6.87|5.67|6.92|5.72|6.86|5.66|0
1752077700000|2025-07-09 16:15:00|6.88|5.68|6.88|5.68|6.95|5.75|6.87|5.67|0
1752078000000|2025-07-09 16:20:00|6.87|5.67|6.99|5.79|6.99|5.79|6.87|5.67|0
1752078300000|2025-07-09 16:25:00|6.98|5.78|6.94|5.74|6.99|5.79|6.92|5.72|0
1752078600000|2025-07-09 16:30:00|6.93|5.73|6.94|5.74|6.94|5.74|6.9|5.7|0
1752078900000|2025-07-09 16:35:00|6.95|5.75|6.93|5.73|6.95|5.75|6.91|5.71|0
1752079200000|2025-07-09 16:40:00|6.94|5.74|6.92|5.72|6.94|5.74|6.91|5.71|0
1752079500000|2025-07-09 16:45:00|6.93|5.73|6.88|5.68|6.94|5.74|6.86|5.66|0
1752079800000|2025-07-09 16:50:00|6.89|5.69|6.87|5.67|6.89|5.69|6.86|5.66|0
1752080100000|2025-07-09 16:55:00|6.86|5.66|6.88|5.68|6.9|5.7|6.86|5.66|0
1752080400000|2025-07-09 17:00:00|6.87|5.67|6.87|5.67|6.94|5.74|6.77|5.57|0
1752080700000|2025-07-09 17:05:00|6.88|5.68|6.85|5.65|6.89|5.69|6.8|5.6|0
1752081000000|2025-07-09 17:10:00|6.84|5.64|6.83|5.63|6.85|5.65|6.81|5.61|0
1752081300000|2025-07-09 17:15:00|6.84|5.64|6.77|5.57|6.84|5.64|6.76|5.56|0
1752081600000|2025-07-09 17:20:00|6.78|5.58|6.78|5.58|6.8|5.6|6.75|5.55|0
1752081900000|2025-07-09 17:25:00|6.77|5.57|6.78|5.58|6.8|5.6|6.75|5.55|0
1752082200000|2025-07-09 17:30:00|6.77|5.57|6.78|5.58|6.83|5.63|6.75|5.55|0
1752082500000|2025-07-09 17:35:00|6.77|5.57|6.77|5.57|6.79|5.59|6.76|5.56|0
1752082800000|2025-07-09 17:40:00|6.78|5.58|6.77|5.57|6.81|5.61|6.77|5.57|0
1752083100000|2025-07-09 17:45:00|6.78|5.58|6.78|5.58|6.82|5.62|6.75|5.55|0
1752083400000|2025-07-09 17:50:00|6.79|5.59|6.76|5.56|6.85|5.65|6.66|5.46|0
1752083700000|2025-07-09 17:55:00|6.77|5.57|6.78|5.58|6.8|5.6|6.77|5.57|0
1752084000000|2025-07-09 18:00:00|6.79|5.59|6.71|5.51|6.8|5.6|6.66|5.46|0
1752084300000|2025-07-09 18:05:00|6.72|5.52|6.67|5.47|6.73|5.53|6.62|5.42|0
1752084600000|2025-07-09 18:10:00|6.68|5.48|6.73|5.53|6.73|5.53|6.66|5.46|0
1752084900000|2025-07-09 18:15:00|6.72|5.52|6.78|5.58|6.8|5.6|6.72|5.52|0
1752085200000|2025-07-09 18:20:00|6.79|5.59|6.73|5.53|6.8|5.6|6.67|5.47|0
1752085500000|2025-07-09 18:25:00|6.72|5.52|6.79|5.59|6.79|5.59|6.71|5.51|0
1752085800000|2025-07-09 18:30:00|6.78|5.58|6.71|5.51|6.79|5.59|6.68|5.48|0
1752086100000|2025-07-09 18:35:00|6.68|5.48|6.68|5.48|6.69|5.49|6.66|5.46|0
1752086400000|2025-07-09 18:40:00|6.69|5.49|6.78|5.58|6.78|5.58|6.67|5.47|0
1752086700000|2025-07-09 18:45:00|6.73|5.53|6.72|5.52|6.79|5.59|6.67|5.47|0
1752087000000|2025-07-09 18:50:00|6.68|5.48|6.68|5.48|6.73|5.53|6.66|5.46|0
1752087300000|2025-07-09 18:55:00|6.67|5.47|6.68|5.48|6.71|5.51|6.66|5.46|0
1752087600000|2025-07-09 19:00:00|6.67|5.47|6.77|5.57|6.79|5.59|6.67|5.47|0
1752087900000|2025-07-09 19:05:00|6.78|5.58|6.79|5.59|6.8|5.6|6.76|5.56|0
1752088200000|2025-07-09 19:10:00|6.78|5.58|6.77|5.57|6.79|5.59|6.76|5.56|0
1752088500000|2025-07-09 19:15:00|6.76|5.56|6.77|5.57|6.79|5.59|6.76|5.56|0
1752088800000|2025-07-09 19:20:00|6.78|5.58|6.77|5.57|6.79|5.59|6.76|5.56|0
1752089100000|2025-07-09 19:25:00|6.76|5.56|6.78|5.58|6.83|5.63|6.76|5.56|0
1752089400000|2025-07-09 19:30:00|6.77|5.57|6.78|5.58|6.84|5.64|6.76|5.56|0
1752089700000|2025-07-09 19:35:00|6.77|5.57|6.68|5.48|6.79|5.59|6.67|5.47|0
1752090000000|2025-07-09 19:40:00|6.67|5.47|6.66|5.46|6.69|5.49|6.66|5.46|0
1752090300000|2025-07-09 19:45:00|6.69|5.49|6.67|5.47|6.69|5.49|6.67|5.47|0
1752090600000|2025-07-09 19:50:00|6.66|5.46|6.73|5.53|6.79|5.59|6.66|5.46|0
1752090900000|2025-07-09 19:55:00|6.7|5.5|6.75|5.55|6.79|5.59|6.67|5.47|0
1752091200000|2025-07-09 20:00:00|6.74|5.54|6.74|5.54|6.75|5.55|6.71|5.51|0
1752091500000|2025-07-09 20:05:00|6.73|5.53|6.72|5.52|6.75|5.55|6.7|5.5|0
1752091800000|2025-07-09 20:10:00|6.73|5.53|6.73|5.53|6.73|5.53|6.71|5.51|0
1752092100000|2025-07-09 20:15:00|6.72|5.52|6.78|5.58|6.79|5.59|6.72|5.52|0
1752092400000|2025-07-09 20:20:00|6.77|5.57|6.83|5.63|6.83|5.63|6.76|5.56|0
1752092700000|2025-07-09 20:25:00|6.82|5.62|6.83|5.63|6.83|5.63|6.81|5.61|0
1752093000000|2025-07-09 20:30:00|6.84|5.64|6.81|5.61|6.84|5.64|6.81|5.61|0
1752093300000|2025-07-09 20:35:00|6.82|5.62|6.82|5.62|6.82|5.62|6.81|5.61|0
1752093600000|2025-07-09 20:40:00|6.83|5.63|6.83|5.63|6.84|5.64|6.81|5.61|0
1752093900000|2025-07-09 20:45:00|6.82|5.62|6.82|5.62|6.83|5.63|6.81|5.61|0
1752094200000|2025-07-09 20:50:00|6.81|5.61|6.81|5.61|6.83|5.63|6.81|5.61|0
1752094500000|2025-07-09 20:55:00|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1752095100000|2025-07-09 21:05:00|6.91|5.51|6.91|5.51|6.91|5.51|6.91|5.51|0
1752095400000|2025-07-09 21:10:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1752096900000|2025-07-09 21:35:00|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1752097200000|2025-07-09 21:40:00|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1752097500000|2025-07-09 21:45:00|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1752097800000|2025-07-09 21:50:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1752098400000|2025-07-09 22:00:00|6.92|5.52|6.89|5.49|6.95|5.55|6.88|5.48|0
1752098700000|2025-07-09 22:05:00|6.9|5.5|6.87|5.47|6.9|5.5|6.86|5.46|0
1752099000000|2025-07-09 22:10:00|6.86|5.46|6.84|5.44|6.87|5.47|6.83|5.43|0
1752099300000|2025-07-09 22:15:00|6.85|5.45|6.83|5.43|6.85|5.45|6.82|5.42|0
1752099600000|2025-07-09 22:20:00|6.82|5.42|6.81|5.41|6.84|5.44|6.81|5.41|0
1752099900000|2025-07-09 22:25:00|6.82|5.42|6.84|5.44|6.84|5.44|6.81|5.41|0
1752100200000|2025-07-09 22:30:00|6.83|5.43|6.83|5.43|6.85|5.45|6.83|5.43|0
1752100500000|2025-07-09 22:35:00|6.82|5.42|6.83|5.43|6.83|5.43|6.81|5.41|0
1752100800000|2025-07-09 22:40:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1752101100000|2025-07-09 22:45:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1752101400000|2025-07-09 22:50:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1752101700000|2025-07-09 22:55:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1752102000000|2025-07-09 23:00:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1752102300000|2025-07-09 23:05:00|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1752102600000|2025-07-09 23:10:00|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1752102900000|2025-07-09 23:15:00|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1752103200000|2025-07-09 23:20:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1752103500000|2025-07-09 23:25:00|6.88|5.48|6.89|5.49|6.89|5.49|6.87|5.47|0
1752103800000|2025-07-09 23:30:00|6.88|5.48|6.9|5.5|6.91|5.51|6.88|5.48|0
1752104100000|2025-07-09 23:35:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1752104400000|2025-07-09 23:40:00|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1752104700000|2025-07-09 23:45:00|6.91|5.51|6.92|5.52|6.94|5.54|6.91|5.51|0
1752105000000|2025-07-09 23:50:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1752105300000|2025-07-09 23:55:00|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1752105600000|2025-07-10 00:00:00|6.94|5.54|6.96|5.56|6.98|5.58|6.93|5.53|0
1752105900000|2025-07-10 00:05:00|6.97|5.57|6.97|5.57|6.99|5.59|6.97|5.57|0
1752106200000|2025-07-10 00:10:00|6.98|5.58|6.99|5.59|7|5.6|6.98|5.58|0
1752106500000|2025-07-10 00:15:00|6.98|5.58|6.87|5.67|6.99|5.69|6.86|5.58|0
1752106800000|2025-07-10 00:20:00|6.88|5.68|6.87|5.67|6.9|5.7|6.87|5.67|0
1752107100000|2025-07-10 00:25:00|6.88|5.68|6.87|5.67|6.89|5.69|6.87|5.67|0
1752107400000|2025-07-10 00:30:00|6.88|5.68|6.88|5.68|6.94|5.74|6.88|5.68|0
1752107700000|2025-07-10 00:35:00|6.89|5.69|6.88|5.68|6.91|5.71|6.87|5.67|0
1752108000000|2025-07-10 00:40:00|6.89|5.69|6.93|5.73|6.94|5.74|6.88|5.68|0
1752108300000|2025-07-10 00:45:00|6.92|5.72|6.93|5.73|6.93|5.73|6.92|5.72|0
1752108600000|2025-07-10 00:50:00|6.92|5.72|6.88|5.68|6.92|5.72|6.87|5.67|0
1752108900000|2025-07-10 00:55:00|6.87|5.67|6.93|5.73|6.93|5.73|6.86|5.66|0
1752109200000|2025-07-10 01:00:00|6.92|5.72|6.94|5.74|6.94|5.74|6.91|5.71|0
1752109500000|2025-07-10 01:05:00|6.93|5.73|6.94|5.74|6.94|5.74|6.92|5.72|0
1752109800000|2025-07-10 01:10:00|6.93|5.73|6.94|5.74|6.95|5.75|6.91|5.71|0
1752110100000|2025-07-10 01:15:00|6.95|5.75|6.93|5.73|6.95|5.75|6.92|5.72|0
1752110400000|2025-07-10 01:20:00|6.92|5.72|6.92|5.72|6.94|5.74|6.91|5.71|0
1752110700000|2025-07-10 01:25:00|6.91|5.71|6.93|5.73|6.94|5.74|6.91|5.71|0
1752111000000|2025-07-10 01:30:00|6.94|5.74|6.92|5.72|6.94|5.74|6.91|5.71|0
1752111300000|2025-07-10 01:35:00|6.93|5.73|6.93|5.73|6.95|5.75|6.92|5.72|0
1752111600000|2025-07-10 01:40:00|6.94|5.74|6.93|5.73|6.95|5.75|6.92|5.72|0
1752111900000|2025-07-10 01:45:00|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1752112200000|2025-07-10 01:50:00|6.93|5.73|6.94|5.74|6.95|5.75|6.91|5.71|0
1752112500000|2025-07-10 01:55:00|6.93|5.73|6.97|5.77|6.99|5.79|6.92|5.72|0
1752112800000|2025-07-10 02:00:00|6.96|5.76|6.98|5.78|6.99|5.79|6.96|5.76|0
1752113100000|2025-07-10 02:05:00|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1752113400000|2025-07-10 02:10:00|6.97|5.77|6.98|5.78|6.99|5.79|6.96|5.76|0
1752113700000|2025-07-10 02:15:00|6.97|5.77|6.93|5.73|6.99|5.79|6.92|5.72|0
1752114000000|2025-07-10 02:20:00|6.92|5.72|6.93|5.73|6.94|5.74|6.91|5.71|0
1752114300000|2025-07-10 02:25:00|6.92|5.72|6.88|5.68|6.93|5.73|6.87|5.67|0
1752114600000|2025-07-10 02:30:00|6.87|5.67|6.88|5.68|6.88|5.68|6.87|5.67|0
1752114900000|2025-07-10 02:35:00|6.87|5.67|6.88|5.68|6.89|5.69|6.87|5.67|0
1752115200000|2025-07-10 02:40:00|6.89|5.69|6.88|5.68|6.89|5.69|6.87|5.67|0
1752115500000|2025-07-10 02:45:00|6.87|5.67|6.87|5.67|6.88|5.68|6.87|5.67|0
1752115800000|2025-07-10 02:50:00|6.88|5.68|6.88|5.68|6.89|5.69|6.87|5.67|0
1752116100000|2025-07-10 02:55:00|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1752116400000|2025-07-10 03:00:00|6.88|5.68|6.89|5.69|6.9|5.7|6.87|5.67|0
1752116700000|2025-07-10 03:05:00|6.88|5.68|6.93|5.73|6.93|5.73|6.87|5.67|0
1752117000000|2025-07-10 03:10:00|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1752117300000|2025-07-10 03:15:00|6.93|5.73|6.92|5.72|6.93|5.73|6.92|5.72|0
1752117600000|2025-07-10 03:20:00|6.93|5.73|6.94|5.74|6.94|5.74|6.92|5.72|0
1752117900000|2025-07-10 03:25:00|6.93|5.73|6.93|5.73|6.94|5.74|6.92|5.72|0
1752118200000|2025-07-10 03:30:00|6.92|5.72|6.93|5.73|6.94|5.74|6.92|5.72|0
1752118500000|2025-07-10 03:35:00|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1752118800000|2025-07-10 03:40:00|6.93|5.73|6.93|5.73|6.94|5.74|6.92|5.72|0
1752119100000|2025-07-10 03:45:00|6.92|5.72|6.93|5.73|6.93|5.73|6.91|5.71|0
1752119400000|2025-07-10 03:50:00|6.92|5.72|6.92|5.72|6.94|5.74|6.92|5.72|0
1752119700000|2025-07-10 03:55:00|6.93|5.73|6.93|5.73|6.93|5.73|6.93|5.73|0
1752120000000|2025-07-10 04:00:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1752120300000|2025-07-10 04:05:00|6.95|5.75|6.92|5.72|6.96|5.76|6.92|5.72|0
1752120600000|2025-07-10 04:10:00|6.93|5.73|6.93|5.73|6.93|5.73|6.92|5.72|0
1752120900000|2025-07-10 04:15:00|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1752121200000|2025-07-10 04:20:00|6.93|5.73|6.93|5.73|6.94|5.74|6.92|5.72|0
1752121500000|2025-07-10 04:25:00|6.91|5.71|6.93|5.73|6.94|5.74|6.91|5.71|0
1752121800000|2025-07-10 04:30:00|6.92|5.72|6.93|5.73|6.93|5.73|6.91|5.71|0
1752122100000|2025-07-10 04:35:00|6.92|5.72|6.98|5.78|6.98|5.78|6.92|5.72|0
1752122400000|2025-07-10 04:40:00|6.99|5.79|6.97|5.77|6.99|5.79|6.96|5.76|0
1752122700000|2025-07-10 04:45:00|6.98|5.78|6.98|5.78|6.99|5.79|6.98|5.78|0
1752123000000|2025-07-10 04:50:00|6.99|5.79|6.97|5.77|6.99|5.79|6.97|5.77|0
1752123300000|2025-07-10 04:55:00|6.98|5.78|6.98|5.78|6.98|5.78|6.97|5.77|0
1752123600000|2025-07-10 05:00:00|6.97|5.77|6.97|5.77|6.98|5.78|6.96|5.76|0
1752123900000|2025-07-10 05:05:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752124200000|2025-07-10 05:10:00|6.97|5.77|6.98|5.78|6.98|5.78|6.96|5.76|0
1752124500000|2025-07-10 05:15:00|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1752124800000|2025-07-10 05:20:00|6.97|5.77|6.98|5.78|6.98|5.78|6.96|5.76|0
1752125100000|2025-07-10 05:25:00|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1752125400000|2025-07-10 05:30:00|7.01|5.81|6.98|5.78|7.02|5.82|6.96|5.76|0
1752125700000|2025-07-10 05:35:00|6.97|5.77|6.98|5.78|6.98|5.78|6.97|5.77|0
1752126000000|2025-07-10 05:40:00|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1752126300000|2025-07-10 05:45:00|6.98|5.78|6.98|5.78|6.99|5.79|6.96|5.76|0
1752126600000|2025-07-10 05:50:00|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1752126900000|2025-07-10 05:55:00|6.97|5.77|6.96|5.76|6.98|5.78|6.96|5.76|0
1752127200000|2025-07-10 06:00:00|6.97|5.77|6.98|5.78|7.11|5.91|6.87|5.67|0
1752127500000|2025-07-10 06:05:00|6.99|5.79|6.98|5.78|6.99|5.79|6.97|5.77|0
1752127800000|2025-07-10 06:10:00|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1752128100000|2025-07-10 06:15:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752128400000|2025-07-10 06:20:00|6.99|5.79|6.98|5.78|6.99|5.79|6.97|5.77|0
1752128700000|2025-07-10 06:25:00|6.97|5.77|6.97|5.77|6.99|5.79|6.96|5.76|0
1752129000000|2025-07-10 06:30:00|6.96|5.76|6.98|5.78|6.99|5.79|6.96|5.76|0
1752129300000|2025-07-10 06:35:00|6.97|5.77|6.97|5.77|6.98|5.78|6.97|5.77|0
1752129600000|2025-07-10 06:40:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752129900000|2025-07-10 06:45:00|6.97|5.77|6.98|5.78|6.99|5.79|6.96|5.76|0
1752130200000|2025-07-10 06:50:00|6.97|5.77|6.96|5.76|6.99|5.79|6.96|5.76|0
1752130500000|2025-07-10 06:55:00|6.97|5.77|6.94|5.74|6.98|5.78|6.93|5.73|0
1752130800000|2025-07-10 07:00:00|6.95|5.75|6.92|5.72|6.95|5.75|6.91|5.71|0
1752131100000|2025-07-10 07:05:00|6.91|5.71|6.93|5.73|6.94|5.74|6.9|5.7|0
1752131400000|2025-07-10 07:10:00|6.92|5.72|6.93|5.73|6.94|5.74|6.91|5.71|0
1752131700000|2025-07-10 07:15:00|6.94|5.74|6.92|5.72|6.94|5.74|6.91|5.71|0
1752132000000|2025-07-10 07:20:00|6.93|5.73|6.88|5.68|6.94|5.74|6.86|5.66|0
1752132300000|2025-07-10 07:25:00|6.87|5.67|6.88|5.68|6.89|5.69|6.86|5.66|0
1752132600000|2025-07-10 07:30:00|6.89|5.69|6.88|5.68|6.89|5.69|6.87|5.67|0
1752132900000|2025-07-10 07:35:00|6.87|5.67|6.88|5.68|6.89|5.69|6.86|5.66|0
1752133200000|2025-07-10 07:40:00|6.87|5.67|6.87|5.67|6.88|5.68|6.86|5.66|0
1752133500000|2025-07-10 07:45:00|6.88|5.68|6.87|5.67|6.93|5.73|6.86|5.66|0
1752133800000|2025-07-10 07:50:00|6.88|5.68|6.87|5.67|6.89|5.69|6.86|5.66|0
1752134100000|2025-07-10 07:55:00|6.88|5.68|6.88|5.68|6.89|5.69|6.87|5.67|0
1752134400000|2025-07-10 08:00:00|6.89|5.69|6.87|5.67|6.9|5.7|6.86|5.66|0
1752134700000|2025-07-10 08:05:00|6.86|5.66|6.87|5.67|6.89|5.69|6.86|5.66|0
1752135000000|2025-07-10 08:10:00|6.88|5.68|6.88|5.68|6.89|5.69|6.87|5.67|0
1752135300000|2025-07-10 08:15:00|6.87|5.67|6.87|5.67|6.89|5.69|6.86|5.66|0
1752135600000|2025-07-10 08:20:00|6.86|5.66|6.73|5.53|6.88|5.68|6.73|5.53|0
1752135900000|2025-07-10 08:25:00|6.74|5.54|6.73|5.53|6.78|5.58|6.72|5.52|0
1752136200000|2025-07-10 08:30:00|6.72|5.52|6.73|5.53|6.75|5.55|6.71|5.51|0
1752136500000|2025-07-10 08:35:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1752136800000|2025-07-10 08:40:00|6.72|5.52|6.72|5.52|6.74|5.54|6.72|5.52|0
1752137100000|2025-07-10 08:45:00|6.73|5.53|6.73|5.53|6.75|5.55|6.72|5.52|0
1752137400000|2025-07-10 08:50:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1752137700000|2025-07-10 08:55:00|6.72|5.52|6.73|5.53|6.74|5.54|6.71|5.51|0
1752138000000|2025-07-10 09:00:00|6.72|5.52|6.73|5.53|6.74|5.54|6.71|5.51|0
1752138300000|2025-07-10 09:05:00|6.72|5.52|6.74|5.54|6.74|5.54|6.67|5.47|0
1752138600000|2025-07-10 09:10:00|6.73|5.53|6.74|5.54|6.74|5.54|6.72|5.52|0
1752138900000|2025-07-10 09:15:00|6.73|5.53|6.74|5.54|6.74|5.54|6.72|5.52|0
1752139200000|2025-07-10 09:20:00|6.73|5.53|6.78|5.58|6.78|5.58|6.72|5.52|0
1752139500000|2025-07-10 09:25:00|6.77|5.57|6.77|5.57|6.79|5.59|6.76|5.56|0
1752139800000|2025-07-10 09:30:00|6.78|5.58|6.82|5.62|6.84|5.64|6.76|5.56|0
1752140100000|2025-07-10 09:35:00|6.83|5.63|6.82|5.62|6.84|5.64|6.82|5.62|0
1752140400000|2025-07-10 09:40:00|6.83|5.63|6.78|5.58|6.83|5.63|6.77|5.57|0
1752140700000|2025-07-10 09:45:00|6.77|5.57|6.78|5.58|6.78|5.58|6.76|5.56|0
1752141000000|2025-07-10 09:50:00|6.77|5.57|6.78|5.58|6.78|5.58|6.76|5.56|0
1752141300000|2025-07-10 09:55:00|6.77|5.57|6.78|5.58|6.79|5.59|6.75|5.55|0
1752141600000|2025-07-10 10:00:00|6.79|5.59|6.77|5.57|6.79|5.59|6.76|5.56|0
1752141900000|2025-07-10 10:05:00|6.76|5.56|6.73|5.53|6.77|5.57|6.72|5.52|0
1752142200000|2025-07-10 10:10:00|6.74|5.54|6.74|5.54|6.74|5.54|6.73|5.53|0
1752142500000|2025-07-10 10:15:00|6.73|5.53|6.73|5.53|6.74|5.54|6.72|5.52|0
1752142800000|2025-07-10 10:20:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1752143100000|2025-07-10 10:25:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1752143400000|2025-07-10 10:30:00|6.72|5.52|6.73|5.53|6.74|5.54|6.7|5.5|0
1752143700000|2025-07-10 10:35:00|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1752144000000|2025-07-10 10:40:00|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1752144300000|2025-07-10 10:45:00|6.73|5.53|6.74|5.54|6.74|5.54|6.72|5.52|0
1752144600000|2025-07-10 10:50:00|6.73|5.53|6.73|5.53|6.74|5.54|6.71|5.51|0
1752144900000|2025-07-10 10:55:00|6.72|5.52|6.73|5.53|6.74|5.54|6.72|5.52|0
1752145200000|2025-07-10 11:00:00|6.74|5.54|6.72|5.52|6.75|5.55|6.72|5.52|0
1752145500000|2025-07-10 11:05:00|6.71|5.51|6.73|5.53|6.75|5.55|6.71|5.51|0
1752145800000|2025-07-10 11:10:00|6.72|5.52|6.73|5.53|6.74|5.54|6.71|5.51|0
1752146100000|2025-07-10 11:15:00|6.72|5.52|6.73|5.53|6.74|5.54|6.72|5.52|0
1752146400000|2025-07-10 11:20:00|6.72|5.52|6.72|5.52|6.74|5.54|6.72|5.52|0
1752146700000|2025-07-10 11:25:00|6.71|5.51|6.72|5.52|6.73|5.53|6.71|5.51|0
1752147000000|2025-07-10 11:30:00|6.73|5.53|6.68|5.48|6.74|5.54|6.67|5.47|0
1752147300000|2025-07-10 11:35:00|6.67|5.47|6.63|5.43|6.68|5.48|6.62|5.42|0
1752147600000|2025-07-10 11:40:00|6.62|5.42|6.63|5.43|6.63|5.43|6.61|5.41|0
1752147900000|2025-07-10 11:45:00|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1752148200000|2025-07-10 11:50:00|6.61|5.41|6.63|5.43|6.64|5.44|6.61|5.41|0
1752148500000|2025-07-10 11:55:00|6.62|5.42|6.57|5.37|6.65|5.45|6.57|5.37|0
1752148800000|2025-07-10 12:00:00|6.58|5.38|6.58|5.38|6.59|5.39|6.56|5.36|0
1752149100000|2025-07-10 12:05:00|6.57|5.37|6.63|5.43|6.63|5.43|6.57|5.37|0
1752149400000|2025-07-10 12:10:00|6.62|5.42|6.63|5.43|6.64|5.44|6.61|5.41|0
1752149700000|2025-07-10 12:15:00|6.64|5.44|6.63|5.43|6.65|5.45|6.62|5.42|0
1752150000000|2025-07-10 12:20:00|6.64|5.44|6.63|5.43|6.65|5.45|6.62|5.42|0
1752150300000|2025-07-10 12:25:00|6.64|5.44|4.57|3.37|6.68|5.48|4.57|3.37|0
1752150600000|2025-07-10 12:30:00|4.55|3.35|6.62|5.42|6.64|5.44|4.55|3.35|0
1752150900000|2025-07-10 12:35:00|6.63|5.43|6.68|5.48|6.7|5.5|6.62|5.42|0
1752151200000|2025-07-10 12:40:00|6.67|5.47|6.68|5.48|6.69|5.49|6.66|5.46|0
1752151500000|2025-07-10 12:45:00|6.67|5.47|6.68|5.48|6.69|5.49|6.67|5.47|0
1752151800000|2025-07-10 12:50:00|6.69|5.49|6.73|5.53|6.74|5.54|6.68|5.48|0
1752152100000|2025-07-10 12:55:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1752152400000|2025-07-10 13:00:00|6.63|5.43|6.67|5.47|6.73|5.53|6.63|5.43|0
1752152700000|2025-07-10 13:05:00|6.68|5.48|6.67|5.47|6.69|5.49|6.67|5.47|0
1752153000000|2025-07-10 13:10:00|6.68|5.48|6.68|5.48|6.7|5.5|6.67|5.47|0
1752153300000|2025-07-10 13:15:00|6.67|5.47|6.62|5.42|6.69|5.49|6.62|5.42|0
1752153600000|2025-07-10 13:20:00|6.63|5.43|6.64|5.44|6.64|5.44|6.62|5.42|0
1752153900000|2025-07-10 13:25:00|6.74|5.34|6.68|5.28|6.74|5.34|6.68|5.28|0
1752154200000|2025-07-10 13:30:00|6.69|5.29|6.63|5.43|6.69|5.46|6.57|5.29|0
1752154500000|2025-07-10 13:35:00|6.61|5.41|6.64|5.44|6.67|5.47|6.59|5.39|0
1752154800000|2025-07-10 13:40:00|6.63|5.43|6.67|5.47|6.71|5.51|6.62|5.42|0
1752155100000|2025-07-10 13:45:00|6.68|5.48|6.66|5.46|6.7|5.5|6.57|5.37|0
1752155400000|2025-07-10 13:50:00|6.67|5.47|6.68|5.48|6.69|5.49|6.61|5.41|0
1752155700000|2025-07-10 13:55:00|6.67|5.47|6.68|5.48|6.7|5.5|6.62|5.42|0
1752156000000|2025-07-10 14:00:00|6.67|5.47|6.68|5.48|6.76|5.56|6.66|5.46|0
1752156300000|2025-07-10 14:05:00|6.69|5.49|6.67|5.47|6.74|5.54|6.64|5.44|0
1752156600000|2025-07-10 14:10:00|6.66|5.46|6.68|5.48|6.7|5.5|6.65|5.45|0
1752156900000|2025-07-10 14:15:00|6.67|5.47|6.63|5.43|6.7|5.5|6.59|5.39|0
1752157200000|2025-07-10 14:20:00|6.62|5.42|6.69|5.49|6.71|5.51|6.62|5.42|0
1752157500000|2025-07-10 14:25:00|6.7|5.5|6.72|5.52|6.79|5.59|6.68|5.48|0
1752157800000|2025-07-10 14:30:00|6.73|5.53|6.63|5.43|6.73|5.53|6.62|5.42|0
1752158100000|2025-07-10 14:35:00|6.64|5.44|6.58|5.38|6.67|5.47|6.55|5.35|0
1752158400000|2025-07-10 14:40:00|6.57|5.37|6.58|5.38|6.59|5.39|6.52|5.32|0
1752158700000|2025-07-10 14:45:00|6.57|5.37|6.57|5.37|6.6|5.4|6.55|5.35|0
1752159000000|2025-07-10 14:50:00|6.58|5.38|6.48|5.28|6.59|5.39|6.47|5.27|0
1752159300000|2025-07-10 14:55:00|6.49|5.29|6.57|5.37|6.59|5.39|6.47|5.27|0
1752159600000|2025-07-10 15:00:00|6.58|5.38|6.47|5.27|6.58|5.38|6.46|5.26|0
1752159900000|2025-07-10 15:05:00|6.48|5.28|6.49|5.29|6.53|5.33|6.46|5.26|0
1752160200000|2025-07-10 15:10:00|6.5|5.3|6.48|5.28|6.53|5.33|6.46|5.26|0
1752160500000|2025-07-10 15:15:00|6.47|5.27|6.48|5.28|6.49|5.29|6.46|5.26|0
1752160800000|2025-07-10 15:20:00|6.49|5.29|6.47|5.27|6.5|5.3|6.46|5.26|0
1752161100000|2025-07-10 15:25:00|6.46|5.26|6.48|5.28|6.49|5.29|6.46|5.26|0
1752161400000|2025-07-10 15:30:00|6.47|5.27|6.49|5.29|6.5|5.3|6.46|5.26|0
1752161700000|2025-07-10 15:35:00|6.48|5.28|6.48|5.28|6.5|5.3|6.46|5.26|0
1752162000000|2025-07-10 15:40:00|6.49|5.29|6.47|5.27|6.5|5.3|6.47|5.27|0
1752162300000|2025-07-10 15:45:00|6.48|5.28|6.47|5.27|6.5|5.3|6.47|5.27|0
1752162600000|2025-07-10 15:50:00|6.48|5.28|6.47|5.27|6.49|5.29|6.47|5.27|0
1752162900000|2025-07-10 15:55:00|6.48|5.28|6.47|5.27|6.53|5.33|6.47|5.27|0
1752163200000|2025-07-10 16:00:00|6.48|5.28|6.52|5.32|6.54|5.34|6.46|5.26|0
1752163500000|2025-07-10 16:05:00|6.53|5.33|6.49|5.29|6.54|5.34|6.48|5.28|0
1752163800000|2025-07-10 16:10:00|6.48|5.28|6.57|5.37|6.6|5.4|6.48|5.28|0
1752164100000|2025-07-10 16:15:00|6.56|5.36|6.58|5.38|6.6|5.4|6.55|5.35|0
1752164400000|2025-07-10 16:20:00|6.59|5.39|6.58|5.38|6.6|5.4|6.55|5.35|0
1752164700000|2025-07-10 16:25:00|6.57|5.37|6.49|5.29|6.58|5.38|6.47|5.27|0
1752165000000|2025-07-10 16:30:00|6.48|5.28|6.53|5.33|6.55|5.35|6.47|5.27|0
1752165300000|2025-07-10 16:35:00|6.54|5.34|6.58|5.38|6.6|5.4|6.54|5.34|0
1752165600000|2025-07-10 16:40:00|6.57|5.37|6.48|5.28|6.57|5.37|6.46|5.26|0
1752165900000|2025-07-10 16:45:00|6.49|5.29|6.48|5.28|6.49|5.29|6.47|5.27|0
1752166200000|2025-07-10 16:50:00|6.47|5.27|6.48|5.28|6.5|5.3|6.46|5.26|0
1752166500000|2025-07-10 16:55:00|6.49|5.29|6.48|5.28|6.5|5.3|6.47|5.27|0
1752166800000|2025-07-10 17:00:00|6.47|5.27|6.47|5.27|7.23|6.03|6.46|5.26|0
1752167100000|2025-07-10 17:05:00|6.46|5.26|6.47|5.27|6.5|5.3|6.45|5.25|0
1752167400000|2025-07-10 17:10:00|6.48|5.28|6.49|5.29|6.49|5.29|6.46|5.26|0
1752167700000|2025-07-10 17:15:00|6.48|5.28|6.48|5.28|6.5|5.3|6.47|5.27|0
1752168000000|2025-07-10 17:20:00|6.47|5.27|6.49|5.29|6.49|5.29|6.46|5.26|0
1752168300000|2025-07-10 17:25:00|6.48|5.28|6.49|5.29|6.49|5.29|6.47|5.27|0
1752168600000|2025-07-10 17:30:00|6.48|5.28|6.48|5.28|6.49|5.29|6.47|5.27|0
1752168900000|2025-07-10 17:35:00|6.47|5.27|6.49|5.29|6.5|5.3|6.46|5.26|0
1752169200000|2025-07-10 17:40:00|6.48|5.28|6.49|5.29|6.49|5.29|6.47|5.27|0
1752169500000|2025-07-10 17:45:00|6.48|5.28|6.48|5.28|6.51|5.31|6.47|5.27|0
1752169800000|2025-07-10 17:50:00|6.47|5.27|6.48|5.28|6.49|5.29|6.46|5.26|0
1752170100000|2025-07-10 17:55:00|6.47|5.27|6.49|5.29|6.5|5.3|6.47|5.27|0
1752170400000|2025-07-10 18:00:00|6.48|5.28|6.49|5.29|6.58|5.38|6.46|5.26|0
1752170700000|2025-07-10 18:05:00|6.53|5.33|6.49|5.29|6.54|5.34|6.47|5.27|0
1752171000000|2025-07-10 18:10:00|6.48|5.28|6.49|5.29|6.49|5.29|6.47|5.27|0
1752171300000|2025-07-10 18:15:00|6.48|5.28|6.48|5.28|6.49|5.29|6.47|5.27|0
1752171600000|2025-07-10 18:20:00|6.47|5.27|6.48|5.28|6.5|5.3|6.47|5.27|0
1752171900000|2025-07-10 18:25:00|6.47|5.27|6.49|5.29|6.5|5.3|6.47|5.27|0
1752172200000|2025-07-10 18:30:00|6.48|5.28|6.59|5.39|6.59|5.39|6.48|5.28|0
1752172500000|2025-07-10 18:35:00|6.58|5.38|6.58|5.38|6.6|5.4|6.57|5.37|0
1752172800000|2025-07-10 18:40:00|6.57|5.37|6.49|5.29|6.59|5.39|6.48|5.28|0
1752173100000|2025-07-10 18:45:00|6.48|5.28|6.48|5.28|6.53|5.33|6.48|5.28|0
1752173400000|2025-07-10 18:50:00|6.49|5.29|6.58|5.38|6.59|5.39|6.47|5.27|0
1752173700000|2025-07-10 18:55:00|6.59|5.39|6.58|5.38|6.59|5.39|6.57|5.37|0
1752174000000|2025-07-10 19:00:00|6.59|5.39|6.54|5.34|6.6|5.4|6.52|5.32|0
1752174300000|2025-07-10 19:05:00|6.53|5.33|6.48|5.28|6.59|5.39|6.48|5.28|0
1752174600000|2025-07-10 19:10:00|6.49|5.29|6.48|5.28|6.5|5.3|6.47|5.27|0
1752174900000|2025-07-10 19:15:00|6.49|5.29|6.49|5.29|6.49|5.29|6.47|5.27|0
1752175200000|2025-07-10 19:20:00|6.48|5.28|6.49|5.29|6.5|5.3|6.47|5.27|0
1752175500000|2025-07-10 19:25:00|6.48|5.28|6.49|5.29|6.5|5.3|6.46|5.26|0
1752175800000|2025-07-10 19:30:00|6.48|5.28|6.47|5.27|6.49|5.29|6.47|5.27|0
1752176100000|2025-07-10 19:35:00|6.48|5.28|6.48|5.28|6.49|5.29|6.47|5.27|0
1752176400000|2025-07-10 19:40:00|6.47|5.27|6.5|5.3|6.5|5.3|6.46|5.26|0
1752176700000|2025-07-10 19:45:00|6.49|5.29|6.53|5.33|6.54|5.34|6.47|5.27|0
1752177000000|2025-07-10 19:50:00|6.58|5.38|6.58|5.38|6.63|5.43|6.52|5.32|0
1752177300000|2025-07-10 19:55:00|6.57|5.37|6.58|5.38|6.62|5.42|6.55|5.35|0
1752177600000|2025-07-10 20:00:00|6.61|5.41|6.58|5.38|6.61|5.41|6.56|5.36|0
1752177900000|2025-07-10 20:05:00|6.59|5.39|6.58|5.38|6.6|5.4|6.56|5.36|0
1752178200000|2025-07-10 20:10:00|6.59|5.39|6.62|5.42|6.65|5.45|6.58|5.38|0
1752178500000|2025-07-10 20:15:00|6.61|5.41|6.63|5.43|6.64|5.44|6.61|5.41|0
1752178800000|2025-07-10 20:20:00|6.62|5.42|6.62|5.42|6.63|5.43|6.62|5.42|0
1752179100000|2025-07-10 20:25:00|6.63|5.43|6.63|5.43|6.64|5.44|6.62|5.42|0
1752179400000|2025-07-10 20:30:00|6.62|5.42|6.63|5.43|6.64|5.44|6.61|5.41|0
1752179700000|2025-07-10 20:35:00|6.62|5.42|6.57|5.37|6.62|5.42|6.57|5.37|0
1752180000000|2025-07-10 20:40:00|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1752180300000|2025-07-10 20:45:00|6.59|5.39|6.57|5.37|6.6|5.4|6.57|5.37|0
1752180600000|2025-07-10 20:50:00|6.58|5.38|6.64|5.44|6.64|5.44|6.57|5.37|0
1752180900000|2025-07-10 20:55:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1752181200000|2025-07-10 21:00:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1752181800000|2025-07-10 21:10:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1752182100000|2025-07-10 21:15:00|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1752182400000|2025-07-10 21:20:00|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1752182700000|2025-07-10 21:25:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1752183000000|2025-07-10 21:30:00|6.72|5.32|6.73|5.33|6.73|5.33|6.71|5.31|0
1752183600000|2025-07-10 21:40:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1752183900000|2025-07-10 21:45:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1752184200000|2025-07-10 21:50:00|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1752184800000|2025-07-10 22:00:00|6.71|5.31|6.67|5.27|6.72|5.32|6.67|5.27|0
1752185100000|2025-07-10 22:05:00|6.66|5.26|6.66|5.26|6.67|5.27|6.65|5.25|0
1752185400000|2025-07-10 22:10:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1752185700000|2025-07-10 22:15:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1752186000000|2025-07-10 22:20:00|6.63|5.23|6.64|5.24|6.65|5.25|6.62|5.22|0
1752186300000|2025-07-10 22:25:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1752186600000|2025-07-10 22:30:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1752186900000|2025-07-10 22:35:00|6.64|5.24|6.65|5.25|6.66|5.26|6.64|5.24|0
1752187200000|2025-07-10 22:40:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1752187500000|2025-07-10 22:45:00|6.63|5.23|6.63|5.23|6.65|5.25|6.63|5.23|0
1752187800000|2025-07-10 22:50:00|6.62|5.22|6.61|5.21|6.63|5.23|6.6|5.2|0
1752188100000|2025-07-10 22:55:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1752188400000|2025-07-10 23:00:00|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1752188700000|2025-07-10 23:05:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1752189000000|2025-07-10 23:10:00|6.58|5.18|6.6|5.2|6.61|5.21|6.58|5.18|0
1752189300000|2025-07-10 23:15:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1752189600000|2025-07-10 23:20:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1752189900000|2025-07-10 23:25:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1752190200000|2025-07-10 23:30:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1752190500000|2025-07-10 23:35:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1752190800000|2025-07-10 23:40:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1752191100000|2025-07-10 23:45:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1752191400000|2025-07-10 23:50:00|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1752191700000|2025-07-10 23:55:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1752192000000|2025-07-11 00:00:00|6.58|5.18|6.62|5.22|6.64|5.24|6.58|5.18|0
1752192300000|2025-07-11 00:05:00|6.63|5.23|6.67|5.27|6.71|5.31|6.63|5.23|0
1752192600000|2025-07-11 00:10:00|6.68|5.28|6.72|5.32|6.73|5.33|6.67|5.27|0
1752192900000|2025-07-11 00:15:00|6.62|5.42|6.69|5.49|6.8|5.6|6.57|5.37|0
1752193200000|2025-07-11 00:20:00|6.7|5.5|7|5.8|7.01|5.81|6.69|5.49|0
1752193500000|2025-07-11 00:25:00|7.01|5.81|7.1|5.9|7.25|6.05|6.98|5.78|0
1752193800000|2025-07-11 00:30:00|7.09|5.89|7.07|5.87|7.23|6.03|7.02|5.82|0
1752194100000|2025-07-11 00:35:00|7.08|5.88|7.02|5.82|7.1|5.9|7.01|5.81|0
1752194400000|2025-07-11 00:40:00|7.03|5.83|7.21|6.01|7.21|6.01|7.02|5.82|0
1752194700000|2025-07-11 00:45:00|7.22|6.02|7.23|6.03|7.27|6.07|7.17|5.97|0
1752195000000|2025-07-11 00:50:00|7.22|6.02|7.23|6.03|7.28|6.08|7.21|6.01|0
1752195300000|2025-07-11 00:55:00|7.22|6.02|7.14|5.94|7.28|6.08|7.04|5.84|0
1752195600000|2025-07-11 01:00:00|7.15|5.95|7.18|5.98|7.2|6|7.07|5.87|0
1752195900000|2025-07-11 01:05:00|7.19|5.99|7.17|5.97|7.2|6|7.13|5.93|0
1752196200000|2025-07-11 01:10:00|7.16|5.96|7.16|5.96|7.19|5.99|7.15|5.95|0
1752196500000|2025-07-11 01:15:00|7.17|5.97|7.13|5.93|7.19|5.99|7.11|5.91|0
1752196800000|2025-07-11 01:20:00|7.12|5.92|7.09|5.89|7.13|5.93|7.06|5.86|0
1752197100000|2025-07-11 01:25:00|7.08|5.88|7.08|5.88|7.15|5.95|7.06|5.86|0
1752197400000|2025-07-11 01:30:00|7.07|5.87|7.07|5.87|7.1|5.9|7.07|5.87|0
1752197700000|2025-07-11 01:35:00|7.08|5.88|7.08|5.88|7.09|5.89|7.06|5.86|0
1752198000000|2025-07-11 01:40:00|7.07|5.87|7.07|5.87|7.09|5.89|7.06|5.86|0
1752198300000|2025-07-11 01:45:00|7.06|5.86|7.02|5.82|7.07|5.87|7.01|5.81|0
1752198600000|2025-07-11 01:50:00|7.03|5.83|7.04|5.84|7.04|5.84|7.01|5.81|0
1752198900000|2025-07-11 01:55:00|7.03|5.83|7.02|5.82|7.05|5.85|7.01|5.81|0
1752199200000|2025-07-11 02:00:00|7.01|5.81|7.03|5.83|7.04|5.84|7.01|5.81|0
1752199500000|2025-07-11 02:05:00|7.04|5.84|7.03|5.83|7.05|5.85|7.01|5.81|0
1752199800000|2025-07-11 02:10:00|7.04|5.84|7.02|5.82|7.04|5.84|7.02|5.82|0
1752200100000|2025-07-11 02:15:00|7.03|5.83|7.03|5.83|7.04|5.84|7.02|5.82|0
1752200400000|2025-07-11 02:20:00|7.02|5.82|6.99|5.79|7.04|5.84|6.97|5.77|0
1752200700000|2025-07-11 02:25:00|6.98|5.78|6.98|5.78|6.99|5.79|6.92|5.72|0
1752201000000|2025-07-11 02:30:00|6.97|5.77|6.92|5.72|6.99|5.79|6.92|5.72|0
1752201300000|2025-07-11 02:35:00|6.93|5.73|6.92|5.72|6.93|5.73|6.92|5.72|0
1752201600000|2025-07-11 02:40:00|6.93|5.73|6.89|5.69|6.94|5.74|6.87|5.67|0
1752201900000|2025-07-11 02:45:00|6.88|5.68|6.88|5.68|6.89|5.69|6.87|5.67|0
1752202200000|2025-07-11 02:50:00|6.87|5.67|6.78|5.58|6.88|5.68|6.77|5.57|0
1752202500000|2025-07-11 02:55:00|6.79|5.59|6.77|5.57|6.79|5.59|6.77|5.57|0
1752202800000|2025-07-11 03:00:00|6.76|5.56|6.77|5.57|6.79|5.59|6.76|5.56|0
1752203100000|2025-07-11 03:05:00|6.78|5.58|6.77|5.57|6.79|5.59|6.75|5.55|0
1752203400000|2025-07-11 03:10:00|6.78|5.58|6.79|5.59|6.79|5.59|6.76|5.56|0
1752203700000|2025-07-11 03:15:00|6.78|5.58|6.77|5.57|6.79|5.59|6.76|5.56|0
1752204000000|2025-07-11 03:20:00|6.76|5.56|6.73|5.53|6.77|5.57|6.71|5.51|0
1752204300000|2025-07-11 03:25:00|6.72|5.52|6.73|5.53|6.73|5.53|6.71|5.51|0
1752204600000|2025-07-11 03:30:00|6.72|5.52|6.73|5.53|6.74|5.54|6.72|5.52|0
1752204900000|2025-07-11 03:35:00|6.68|5.48|6.68|5.48|6.69|5.49|6.67|5.47|0
1752205200000|2025-07-11 03:40:00|6.67|5.47|6.67|5.47|6.68|5.48|6.67|5.47|0
1752205500000|2025-07-11 03:45:00|6.68|5.48|6.67|5.47|6.68|5.48|6.67|5.47|0
1752205800000|2025-07-11 03:50:00|6.68|5.48|6.68|5.48|6.69|5.49|6.67|5.47|0
1752206100000|2025-07-11 03:55:00|6.67|5.47|6.68|5.48|6.68|5.48|6.67|5.47|0
1752206400000|2025-07-11 04:00:00|6.69|5.49|6.68|5.48|6.69|5.49|6.67|5.47|0
1752206700000|2025-07-11 04:05:00|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1752207000000|2025-07-11 04:10:00|6.72|5.52|6.73|5.53|6.74|5.54|6.72|5.52|0
1752207300000|2025-07-11 04:15:00|6.72|5.52|6.73|5.53|6.73|5.53|6.72|5.52|0
1752207600000|2025-07-11 04:20:00|6.72|5.52|6.67|5.47|6.72|5.52|6.67|5.47|0
1752207900000|2025-07-11 04:25:00|6.68|5.48|6.67|5.47|6.69|5.49|6.67|5.47|0
1752208200000|2025-07-11 04:30:00|6.68|5.48|6.69|5.49|6.7|5.5|6.67|5.47|0
1752208500000|2025-07-11 04:35:00|6.68|5.48|6.68|5.48|6.68|5.48|6.67|5.47|0
1752208800000|2025-07-11 04:40:00|6.67|5.47|6.68|5.48|6.73|5.53|6.67|5.47|0
1752209100000|2025-07-11 04:45:00|6.69|5.49|6.73|5.53|6.73|5.53|6.69|5.49|0
1752209400000|2025-07-11 04:50:00|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1752209700000|2025-07-11 04:55:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1752210000000|2025-07-11 05:00:00|6.71|5.51|6.72|5.52|6.73|5.53|6.7|5.5|0
1752210300000|2025-07-11 05:05:00|6.73|5.53|6.73|5.53|6.73|5.53|6.71|5.51|0
1752210600000|2025-07-11 05:10:00|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1752210900000|2025-07-11 05:15:00|6.73|5.53|6.77|5.57|6.78|5.58|6.72|5.52|0
1752211200000|2025-07-11 05:20:00|6.76|5.56|6.78|5.58|6.78|5.58|6.76|5.56|0
1752211500000|2025-07-11 05:25:00|6.77|5.57|6.78|5.58|6.79|5.59|6.72|5.52|0
1752211800000|2025-07-11 05:30:00|6.77|5.57|6.78|5.58|6.79|5.59|6.76|5.56|0
1752212100000|2025-07-11 05:35:00|6.77|5.57|6.73|5.53|6.79|5.59|6.72|5.52|0
1752212400000|2025-07-11 05:40:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1752212700000|2025-07-11 05:45:00|6.78|5.58|6.79|5.59|6.79|5.59|6.72|5.52|0
1752213000000|2025-07-11 05:50:00|6.78|5.58|6.78|5.58|6.8|5.6|6.77|5.57|0
1752213300000|2025-07-11 05:55:00|6.79|5.59|6.89|5.69|6.89|5.69|6.78|5.58|0
1752213600000|2025-07-11 06:00:00|6.88|5.68|6.87|5.67|6.89|5.69|6.85|5.65|0
1752213900000|2025-07-11 06:05:00|6.86|5.66|6.78|5.58|6.88|5.68|6.76|5.56|0
1752214200000|2025-07-11 06:10:00|6.77|5.57|6.78|5.58|6.79|5.59|6.76|5.56|0
1752214500000|2025-07-11 06:15:00|6.77|5.57|6.83|5.63|6.83|5.63|6.77|5.57|0
1752214800000|2025-07-11 06:20:00|6.82|5.62|6.78|5.58|6.83|5.63|6.77|5.57|0
1752215100000|2025-07-11 06:25:00|6.77|5.57|6.77|5.57|6.79|5.59|6.77|5.57|0
1752215400000|2025-07-11 06:30:00|6.78|5.58|6.88|5.68|6.89|5.69|6.77|5.57|0
1752215700000|2025-07-11 06:35:00|6.87|5.67|6.89|5.69|6.89|5.69|6.86|5.66|0
1752216000000|2025-07-11 06:40:00|6.88|5.68|6.84|5.64|6.89|5.69|6.82|5.62|0
1752216300000|2025-07-11 06:45:00|6.82|5.62|6.83|5.63|6.84|5.64|6.81|5.61|0
1752216600000|2025-07-11 06:50:00|6.82|5.62|6.83|5.63|6.84|5.64|6.81|5.61|0
1752216900000|2025-07-11 06:55:00|6.84|5.64|6.78|5.58|6.88|5.68|6.77|5.57|0
1752217200000|2025-07-11 07:00:00|6.79|5.59|6.83|5.63|6.84|5.64|6.76|5.56|0
1752217500000|2025-07-11 07:05:00|6.82|5.62|6.88|5.68|6.89|5.69|6.82|5.62|0
1752217800000|2025-07-11 07:10:00|6.87|5.67|6.96|5.76|6.96|5.76|6.86|5.66|0
1752218100000|2025-07-11 07:15:00|6.95|5.75|6.93|5.73|7.01|5.81|6.9|5.7|0
1752218400000|2025-07-11 07:20:00|6.97|5.77|6.98|5.78|7|5.8|6.95|5.75|0
1752218700000|2025-07-11 07:25:00|6.99|5.79|6.96|5.76|7.02|5.82|6.95|5.75|0
1752219000000|2025-07-11 07:30:00|6.97|5.77|6.98|5.78|7|5.8|6.95|5.75|0
1752219300000|2025-07-11 07:35:00|6.97|5.77|6.99|5.79|6.99|5.79|6.96|5.76|0
1752219600000|2025-07-11 07:40:00|6.98|5.78|7.07|5.87|7.08|5.88|6.97|5.77|0
1752219900000|2025-07-11 07:45:00|7.08|5.88|7.12|5.92|7.13|5.93|7.06|5.86|0
1752220200000|2025-07-11 07:50:00|7.13|5.93|7.18|5.98|7.19|5.99|7.12|5.92|0
1752220500000|2025-07-11 07:55:00|7.19|5.99|7.2|6|7.2|6|7.16|5.96|0
1752220800000|2025-07-11 08:00:00|7.19|5.99|7.29|6.09|7.29|6.09|7.14|5.94|0
1752221100000|2025-07-11 08:05:00|7.3|6.1|7.31|6.11|7.35|6.15|7.26|6.06|0
1752221400000|2025-07-11 08:10:00|7.32|6.12|7.37|6.17|7.39|6.19|7.3|6.1|0
1752221700000|2025-07-11 08:15:00|7.38|6.18|7.39|6.19|7.4|6.2|7.34|6.14|0
1752222000000|2025-07-11 08:20:00|7.37|6.17|7.37|6.17|7.39|6.19|7.35|6.15|0
1752222300000|2025-07-11 08:25:00|7.36|6.16|7.37|6.17|7.38|6.18|7.35|6.15|0
1752222600000|2025-07-11 08:30:00|7.38|6.18|7.37|6.17|7.4|6.2|7.36|6.16|0
1752222900000|2025-07-11 08:35:00|7.36|6.16|7.37|6.17|7.38|6.18|7.35|6.15|0
1752223200000|2025-07-11 08:40:00|7.36|6.16|7.37|6.17|7.38|6.18|7.36|6.16|0
1752223500000|2025-07-11 08:45:00|7.38|6.18|7.26|6.06|7.38|6.18|7.26|6.06|0
1752223800000|2025-07-11 08:50:00|7.28|6.08|7.27|6.07|7.29|6.09|7.26|6.06|0
1752224100000|2025-07-11 08:55:00|7.28|6.08|7.28|6.08|7.28|6.08|7.26|6.06|0
1752224400000|2025-07-11 09:00:00|7.29|6.09|7.28|6.08|7.29|6.09|7.25|6.05|0
1752224700000|2025-07-11 09:05:00|7.27|6.07|7.28|6.08|7.29|6.09|7.26|6.06|0
1752225000000|2025-07-11 09:10:00|7.27|6.07|7.27|6.07|7.28|6.08|7.26|6.06|0
1752225300000|2025-07-11 09:15:00|7.26|6.06|7.28|6.08|7.28|6.08|7.26|6.06|0
1752225600000|2025-07-11 09:20:00|7.29|6.09|7.38|6.18|7.4|6.2|7.27|6.07|0
1752225900000|2025-07-11 09:25:00|7.42|6.22|7.47|6.27|7.48|6.28|7.42|6.22|0
1752226200000|2025-07-11 09:30:00|7.46|6.26|7.47|6.27|7.49|6.29|7.45|6.25|0
1752226500000|2025-07-11 09:35:00|7.46|6.26|7.42|6.22|7.49|6.29|7.41|6.21|0
1752226800000|2025-07-11 09:40:00|7.41|6.21|7.38|6.18|7.41|6.21|7.36|6.16|0
1752227100000|2025-07-11 09:45:00|7.39|6.19|7.37|6.17|7.4|6.2|7.36|6.16|0
1752227400000|2025-07-11 09:50:00|7.38|6.18|7.42|6.22|7.43|6.23|7.36|6.16|0
1752227700000|2025-07-11 09:55:00|7.41|6.21|7.52|6.32|7.54|6.34|7.41|6.21|0
1752228000000|2025-07-11 10:00:00|7.53|6.33|7.56|6.36|7.61|6.41|7.5|6.3|0
1752228300000|2025-07-11 10:05:00|7.57|6.37|7.56|6.36|7.59|6.39|7.55|6.35|0
1752228600000|2025-07-11 10:10:00|7.57|6.37|7.47|6.27|7.58|6.38|7.46|6.26|0
1752228900000|2025-07-11 10:15:00|7.48|6.28|7.52|6.32|7.54|6.34|7.45|6.25|0
1752229200000|2025-07-11 10:20:00|7.53|6.33|7.52|6.32|7.53|6.33|7.5|6.3|0
1752229500000|2025-07-11 10:25:00|7.53|6.33|7.5|6.3|7.53|6.33|7.5|6.3|0
1752229800000|2025-07-11 10:30:00|7.51|6.31|7.47|6.27|7.51|6.31|7.46|6.26|0
1752230100000|2025-07-11 10:35:00|7.48|6.28|7.57|6.37|7.58|6.38|7.46|6.26|0
1752230400000|2025-07-11 10:40:00|7.58|6.38|7.56|6.36|7.58|6.38|7.55|6.35|0
1752230700000|2025-07-11 10:45:00|7.57|6.37|7.52|6.32|7.57|6.37|7.46|6.26|0
1752231000000|2025-07-11 10:50:00|7.53|6.33|7.47|6.27|7.54|6.34|7.45|6.25|0
1752231300000|2025-07-11 10:55:00|7.49|6.29|7.53|6.33|7.54|6.34|7.47|6.27|0
1752231600000|2025-07-11 11:00:00|7.52|6.32|7.46|6.26|7.52|6.32|7.44|6.24|0
1752231900000|2025-07-11 11:05:00|7.47|6.27|7.37|6.17|7.49|6.29|7.36|6.16|0
1752232200000|2025-07-11 11:10:00|7.36|6.16|7.32|6.12|7.38|6.18|7.31|6.11|0
1752232500000|2025-07-11 11:15:00|7.31|6.11|7.21|6.01|7.32|6.12|7.21|6.01|0
1752232800000|2025-07-11 11:20:00|7.22|6.02|7.18|5.98|7.23|6.03|7.17|5.97|0
1752233100000|2025-07-11 11:25:00|7.17|5.97|7.17|5.97|7.17|5.97|7.16|5.96|0
1752233400000|2025-07-11 11:30:00|7.16|5.96|7.07|5.87|7.18|5.98|7.07|5.87|0
1752233700000|2025-07-11 11:35:00|7.08|5.88|7.07|5.87|7.08|5.88|7.05|5.85|0
1752234000000|2025-07-11 11:40:00|7.08|5.88|7.07|5.87|7.08|5.88|7.06|5.86|0
1752234300000|2025-07-11 11:45:00|7.08|5.88|7.07|5.87|7.09|5.89|7.05|5.85|0
1752234600000|2025-07-11 11:50:00|7.08|5.88|7.08|5.88|7.09|5.89|7.05|5.85|0
1752234900000|2025-07-11 11:55:00|7.07|5.87|7.12|5.92|7.13|5.93|7.06|5.86|0
1752235200000|2025-07-11 12:00:00|7.13|5.93|7.17|5.97|7.2|6|5.08|3.88|0
1752235500000|2025-07-11 12:05:00|7.18|5.98|7.18|5.98|7.18|5.98|7.15|5.95|0
1752235800000|2025-07-11 12:10:00|7.19|5.99|7.17|5.97|7.19|5.99|7.16|5.96|0
1752236100000|2025-07-11 12:15:00|7.18|5.98|7.18|5.98|7.18|5.98|7.16|5.96|0
1752236400000|2025-07-11 12:20:00|7.19|5.99|7.29|6.09|7.29|6.09|7.16|5.96|0
1752236700000|2025-07-11 12:25:00|7.28|6.08|7.27|6.07|7.29|6.09|7.26|6.06|0
1752237000000|2025-07-11 12:30:00|7.28|6.08|7.27|6.07|7.3|6.1|6.85|5.65|0
1752237300000|2025-07-11 12:35:00|7.26|6.06|7.27|6.07|7.29|6.09|7.24|6.04|0
1752237600000|2025-07-11 12:40:00|7.28|6.08|7.27|6.07|7.28|6.08|7.21|6.01|0
1752237900000|2025-07-11 12:45:00|7.28|6.08|7.17|5.97|7.28|6.08|7.16|5.96|0
1752238200000|2025-07-11 12:50:00|7.18|5.98|7.12|5.92|7.19|5.99|7.12|5.92|0
1752238500000|2025-07-11 12:55:00|7.13|5.93|7.18|5.98|7.19|5.99|7.11|5.91|0
1752238800000|2025-07-11 13:00:00|7.19|5.99|7.12|5.92|7.23|6.03|6.83|5.63|0
1752239100000|2025-07-11 13:05:00|7.13|5.93|7.22|6.02|7.23|6.03|7.12|5.92|0
1752239400000|2025-07-11 13:10:00|7.21|6.01|7.22|6.02|7.27|6.07|7.2|6|0
1752239700000|2025-07-11 13:15:00|7.23|6.03|7.22|6.02|7.25|6.05|7.19|5.99|0
1752240000000|2025-07-11 13:20:00|7.21|6.01|7.32|5.92|7.32|6.04|7.2|5.92|0
1752240300000|2025-07-11 13:25:00|7.31|5.91|7.28|5.88|7.33|5.93|7.27|5.87|0
1752240600000|2025-07-11 13:30:00|7.19|5.99|7.08|5.88|7.19|5.99|7.01|5.81|0
1752240900000|2025-07-11 13:35:00|7.09|5.89|7.07|5.87|7.15|5.95|7.05|5.85|0
1752241200000|2025-07-11 13:40:00|7.06|5.86|7.14|5.94|7.19|5.99|7.06|5.86|0
1752241500000|2025-07-11 13:45:00|7.15|5.95|7.02|5.82|7.21|6.01|7|5.8|0
1752241800000|2025-07-11 13:50:00|7.03|5.83|7.02|5.82|7.06|5.86|6.99|5.79|0
1752242100000|2025-07-11 13:55:00|7.03|5.83|6.98|5.78|7.03|5.83|6.91|5.71|0
1752242400000|2025-07-11 14:00:00|6.97|5.77|6.98|5.78|7|5.8|6.93|5.73|0
1752242700000|2025-07-11 14:05:00|6.99|5.79|6.97|5.77|7|5.8|6.88|5.68|0
1752243000000|2025-07-11 14:10:00|6.99|5.79|6.87|5.67|7|5.8|6.85|5.65|0
1752243300000|2025-07-11 14:15:00|6.88|5.68|6.88|5.68|6.91|5.71|6.84|5.64|0
1752243600000|2025-07-11 14:20:00|6.87|5.67|6.81|5.61|6.89|5.69|6.81|5.61|0
1752243900000|2025-07-11 14:25:00|6.82|5.62|6.77|5.57|6.83|5.63|6.76|5.56|0
1752244200000|2025-07-11 14:30:00|6.78|5.58|6.78|5.58|6.84|5.64|6.77|5.57|0
1752244500000|2025-07-11 14:35:00|6.77|5.57|6.82|5.62|6.83|5.63|6.77|5.57|0
1752244800000|2025-07-11 14:40:00|6.83|5.63|6.87|5.67|6.9|5.7|6.82|5.62|0
1752245100000|2025-07-11 14:45:00|6.88|5.68|6.87|5.67|6.9|5.7|6.85|5.65|0
1752245400000|2025-07-11 14:50:00|6.88|5.68|6.9|5.7|6.96|5.76|6.85|5.65|0
1752245700000|2025-07-11 14:55:00|6.93|5.73|6.88|5.68|6.94|5.74|6.86|5.66|0
1752246000000|2025-07-11 15:00:00|6.89|5.69|6.9|5.7|6.92|5.72|6.84|5.64|0
1752246300000|2025-07-11 15:05:00|6.89|5.69|6.97|5.77|6.99|5.79|6.86|5.66|0
1752246600000|2025-07-11 15:10:00|6.96|5.76|7.08|5.88|7.08|5.88|6.95|5.75|0
1752246900000|2025-07-11 15:15:00|7.1|5.9|6.96|5.76|7.1|5.9|6.95|5.75|0
1752247200000|2025-07-11 15:20:00|6.95|5.75|6.93|5.73|6.98|5.78|6.86|5.66|0
1752247500000|2025-07-11 15:25:00|6.94|5.74|6.98|5.78|7|5.8|6.94|5.74|0
1752247800000|2025-07-11 15:30:00|6.99|5.79|6.88|5.68|6.99|5.79|6.86|5.66|0
1752248100000|2025-07-11 15:35:00|6.87|5.67|6.83|5.63|6.89|5.69|6.81|5.61|0
1752248400000|2025-07-11 15:40:00|6.82|5.62|6.72|5.52|6.82|5.62|6.71|5.51|0
1752248700000|2025-07-11 15:45:00|6.71|5.51|6.78|5.58|6.81|5.61|6.71|5.51|0
1752249000000|2025-07-11 15:50:00|6.79|5.59|6.86|5.66|6.9|5.7|6.78|5.58|0
1752249300000|2025-07-11 15:55:00|6.87|5.67|6.93|5.73|6.95|5.75|6.86|5.66|0
1752249600000|2025-07-11 16:00:00|6.94|5.74|7|5.8|7|5.8|6.86|5.66|0
1752249900000|2025-07-11 16:05:00|6.99|5.79|6.98|5.78|7.01|5.81|6.95|5.75|0
1752250200000|2025-07-11 16:10:00|6.99|5.79|6.95|5.75|7|5.8|6.95|5.75|0
1752250500000|2025-07-11 16:15:00|6.97|5.77|6.98|5.78|6.99|5.79|6.87|5.67|0
1752250800000|2025-07-11 16:20:00|6.97|5.77|6.88|5.68|6.98|5.78|6.87|5.67|0
1752251100000|2025-07-11 16:25:00|6.89|5.69|6.88|5.68|6.9|5.7|6.85|5.65|0
1752251400000|2025-07-11 16:30:00|6.89|5.69|6.87|5.67|6.93|5.73|6.86|5.66|0
1752251700000|2025-07-11 16:35:00|6.86|5.66|6.88|5.68|6.89|5.69|6.85|5.65|0
1752252000000|2025-07-11 16:40:00|6.87|5.67|6.87|5.67|6.91|5.71|6.86|5.66|0
1752252300000|2025-07-11 16:45:00|6.88|5.68|6.86|5.66|6.89|5.69|6.83|5.63|0
1752252600000|2025-07-11 16:50:00|6.87|5.67|6.82|5.62|6.9|5.7|6.82|5.62|0
1752252900000|2025-07-11 16:55:00|6.81|5.61|6.78|5.58|6.81|5.61|6.76|5.56|0
1752253200000|2025-07-11 17:00:00|6.77|5.57|6.78|5.58|6.8|5.6|6.75|5.55|0
1752253500000|2025-07-11 17:05:00|6.79|5.59|6.77|5.57|6.79|5.59|6.75|5.55|0
1752253800000|2025-07-11 17:10:00|6.78|5.58|6.77|5.57|6.79|5.59|6.75|5.55|0
1752254100000|2025-07-11 17:15:00|6.76|5.56|6.77|5.57|6.81|5.61|6.76|5.56|0
1752254400000|2025-07-11 17:20:00|6.76|5.56|6.78|5.58|6.8|5.6|6.76|5.56|0
1752254700000|2025-07-11 17:25:00|6.79|5.59|6.79|5.59|6.79|5.59|6.75|5.55|0
1752255000000|2025-07-11 17:30:00|6.78|5.58|6.78|5.58|6.79|5.59|6.76|5.56|0
1752255300000|2025-07-11 17:35:00|6.77|5.57|6.87|5.67|6.88|5.68|6.76|5.56|0
1752255600000|2025-07-11 17:40:00|6.88|5.68|6.86|5.66|6.89|5.69|6.78|5.58|0
1752255900000|2025-07-11 17:45:00|6.88|5.68|6.82|5.62|6.88|5.68|6.81|5.61|0
1752256200000|2025-07-11 17:50:00|6.83|5.63|6.77|5.57|6.83|5.63|6.75|5.55|0
1752256500000|2025-07-11 17:55:00|6.76|5.56|6.73|5.53|6.78|5.58|6.72|5.52|0
1752256800000|2025-07-11 18:00:00|6.72|5.52|6.74|5.54|6.78|5.58|6.66|5.46|0
1752257100000|2025-07-11 18:05:00|6.75|5.55|6.69|5.49|6.78|5.58|6.67|5.47|0
1752257400000|2025-07-11 18:10:00|6.68|5.48|6.69|5.49|6.79|5.59|6.66|5.46|0
1752257700000|2025-07-11 18:15:00|6.68|5.48|6.68|5.48|6.69|5.49|6.67|5.47|0
1752258000000|2025-07-11 18:20:00|6.67|5.47|6.67|5.47|6.71|5.51|6.66|5.46|0
1752258300000|2025-07-11 18:25:00|6.66|5.46|6.73|5.53|6.74|5.54|6.66|5.46|0
1752258600000|2025-07-11 18:30:00|6.72|5.52|6.68|5.48|6.72|5.52|6.65|5.45|0
1752258900000|2025-07-11 18:35:00|6.67|5.47|6.68|5.48|6.69|5.49|6.65|5.45|0
1752259200000|2025-07-11 18:40:00|6.67|5.47|6.62|5.42|6.68|5.48|6.57|5.37|0
1752259500000|2025-07-11 18:45:00|6.63|5.43|6.63|5.43|6.64|5.44|6.62|5.42|0
1752259800000|2025-07-11 18:50:00|6.62|5.42|6.62|5.42|6.65|5.45|6.62|5.42|0
1752260100000|2025-07-11 18:55:00|6.63|5.43|6.67|5.47|6.71|5.51|6.62|5.42|0
1752260400000|2025-07-11 19:00:00|6.66|5.46|6.8|5.6|6.88|5.68|6.66|5.46|0
1752260700000|2025-07-11 19:05:00|6.83|5.63|6.77|5.57|6.95|5.75|6.76|5.56|0
1752261000000|2025-07-11 19:10:00|6.78|5.58|6.78|5.58|6.83|5.63|6.72|5.52|0
1752261300000|2025-07-11 19:15:00|6.77|5.57|6.78|5.58|6.8|5.6|6.75|5.55|0
1752261600000|2025-07-11 19:20:00|6.77|5.57|6.72|5.52|6.79|5.59|6.71|5.51|0
1752261900000|2025-07-11 19:25:00|6.71|5.51|6.78|5.58|6.79|5.59|6.7|5.5|0
1752262200000|2025-07-11 19:30:00|6.79|5.59|6.88|5.68|6.88|5.68|6.76|5.56|0
1752262500000|2025-07-11 19:35:00|6.87|5.67|6.88|5.68|6.9|5.7|6.86|5.66|0
1752262800000|2025-07-11 19:40:00|6.87|5.67|6.88|5.68|6.9|5.7|6.86|5.66|0
1752263100000|2025-07-11 19:45:00|6.87|5.67|6.86|5.66|6.89|5.69|6.84|5.64|0
1752263400000|2025-07-11 19:50:00|6.88|5.68|6.97|5.77|7.01|5.81|6.87|5.67|0
1752263700000|2025-07-11 19:55:00|6.94|5.74|6.99|5.79|7|5.8|6.91|5.71|0
1752264000000|2025-07-11 20:00:00|7|5.8|6.97|5.77|7.03|5.83|6.95|5.75|0
1752264300000|2025-07-11 20:05:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752264600000|2025-07-11 20:10:00|6.99|5.79|7.03|5.83|7.04|5.84|6.96|5.76|0
1752452400000|2025-07-14 00:20:00|7.37|6.17|7.37|6.17|7.39|6.19|7.35|6.15|0
1752452700000|2025-07-14 00:25:00|7.36|6.16|7.37|6.17|7.39|6.19|7.36|6.16|0
1752453000000|2025-07-14 00:30:00|7.36|6.16|7.47|6.27|7.47|6.27|7.36|6.16|0
1752453300000|2025-07-14 00:35:00|7.48|6.28|7.36|6.16|7.49|6.29|7.36|6.16|0
1752453600000|2025-07-14 00:40:00|7.37|6.17|7.37|6.17|7.38|6.18|7.35|6.15|0
1752453900000|2025-07-14 00:45:00|7.38|6.18|7.37|6.17|7.47|6.27|7.36|6.16|0
1752454200000|2025-07-14 00:50:00|7.38|6.18|7.42|6.22|7.43|6.23|7.36|6.16|0
1752454500000|2025-07-14 00:55:00|7.41|6.21|7.48|6.28|7.49|6.29|7.41|6.21|0
1752454800000|2025-07-14 01:00:00|7.47|6.27|7.48|6.28|7.49|6.29|7.44|6.24|0
1752455100000|2025-07-14 01:05:00|7.47|6.27|7.48|6.28|7.54|6.34|7.47|6.27|0
1752455400000|2025-07-14 01:10:00|7.49|6.29|7.46|6.26|7.49|6.29|7.46|6.26|0
1752455700000|2025-07-14 01:15:00|7.47|6.27|7.47|6.27|7.48|6.28|7.45|6.25|0
1752456000000|2025-07-14 01:20:00|7.48|6.28|7.47|6.27|7.5|6.3|7.45|6.25|0
1752456300000|2025-07-14 01:25:00|7.48|6.28|7.47|6.27|7.56|6.36|7.46|6.26|0
1752456600000|2025-07-14 01:30:00|7.46|6.26|7.46|6.26|7.48|6.28|7.45|6.25|0
1752456900000|2025-07-14 01:35:00|7.48|6.28|7.47|6.27|7.49|6.29|7.45|6.25|0
1752457200000|2025-07-14 01:40:00|7.46|6.26|7.48|6.28|7.48|6.28|7.46|6.26|0
1752457500000|2025-07-14 01:45:00|7.47|6.27|7.47|6.27|7.49|6.29|7.46|6.26|0
1752457800000|2025-07-14 01:50:00|7.46|6.26|7.42|6.22|7.48|6.28|7.41|6.21|0
1752458100000|2025-07-14 01:55:00|7.43|6.23|7.47|6.27|7.48|6.28|7.42|6.22|0
1752458400000|2025-07-14 02:00:00|7.46|6.26|7.47|6.27|7.48|6.28|7.46|6.26|0
1752458700000|2025-07-14 02:05:00|7.46|6.26|7.42|6.22|7.47|6.27|7.42|6.22|0
1752459000000|2025-07-14 02:10:00|7.43|6.23|7.43|6.23|7.43|6.23|7.41|6.21|0
1752459300000|2025-07-14 02:15:00|7.42|6.22|7.43|6.23|7.44|6.24|7.41|6.21|0
1752459600000|2025-07-14 02:20:00|7.44|6.24|7.37|6.17|7.44|6.24|7.37|6.17|0
1752459900000|2025-07-14 02:25:00|7.36|6.16|7.37|6.17|7.38|6.18|7.36|6.16|0
1752460200000|2025-07-14 02:30:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1752460500000|2025-07-14 02:35:00|7.37|6.17|7.47|6.27|7.52|6.32|7.37|6.17|0
1752460800000|2025-07-14 02:40:00|7.48|6.28|7.46|6.26|7.48|6.28|7.46|6.26|0
1752461100000|2025-07-14 02:45:00|7.48|6.28|7.43|6.23|7.48|6.28|7.41|6.21|0
1752461400000|2025-07-14 02:50:00|7.52|6.32|7.42|6.22|7.53|6.33|7.41|6.21|0
1752461700000|2025-07-14 02:55:00|7.43|6.23|7.47|6.27|7.47|6.27|7.41|6.21|0
1752462000000|2025-07-14 03:00:00|7.48|6.28|7.48|6.28|7.48|6.28|7.46|6.26|0
1752462300000|2025-07-14 03:05:00|7.47|6.27|7.42|6.22|7.47|6.27|7.41|6.21|0
1752462600000|2025-07-14 03:10:00|7.43|6.23|7.42|6.22|7.43|6.23|7.41|6.21|0
1752462900000|2025-07-14 03:15:00|7.43|6.23|7.48|6.28|7.48|6.28|7.42|6.22|0
1752463200000|2025-07-14 03:20:00|7.47|6.27|7.47|6.27|7.47|6.27|7.47|6.27|0
1752463500000|2025-07-14 03:25:00|7.42|6.22|7.42|6.22|7.43|6.23|7.41|6.21|0
1752463800000|2025-07-14 03:30:00|7.43|6.23|7.43|6.23|7.44|6.24|7.42|6.22|0
1752464100000|2025-07-14 03:35:00|7.42|6.22|7.42|6.22|7.44|6.24|7.4|6.2|0
1752464400000|2025-07-14 03:40:00|7.43|6.23|7.37|6.17|7.43|6.23|7.37|6.17|0
1752464700000|2025-07-14 03:45:00|7.36|6.16|7.37|6.17|7.37|6.17|7.36|6.16|0
1752465000000|2025-07-14 03:50:00|7.36|6.16|7.37|6.17|7.38|6.18|7.36|6.16|0
1752465300000|2025-07-14 03:55:00|7.36|6.16|7.37|6.17|7.37|6.17|7.36|6.16|0
1752465600000|2025-07-14 04:00:00|7.38|6.18|7.42|6.22|7.47|6.27|7.37|6.17|0
1752465900000|2025-07-14 04:05:00|7.43|6.23|7.41|6.21|7.43|6.23|7.4|6.2|0
1752466200000|2025-07-14 04:10:00|7.42|6.22|7.41|6.21|7.42|6.22|7.41|6.21|0
1752466500000|2025-07-14 04:15:00|7.42|6.22|7.32|6.12|7.43|6.23|7.31|6.11|0
1752466800000|2025-07-14 04:20:00|7.33|6.13|7.33|6.13|7.33|6.13|7.31|6.11|0
1752467100000|2025-07-14 04:25:00|7.34|6.14|7.32|6.12|7.34|6.14|7.31|6.11|0
1752467400000|2025-07-14 04:30:00|7.37|6.17|7.38|6.18|7.38|6.18|7.37|6.17|0
1752467700000|2025-07-14 04:35:00|7.37|6.17|7.38|6.18|7.38|6.18|7.37|6.17|0
1752468000000|2025-07-14 04:40:00|7.37|6.17|7.38|6.18|7.38|6.18|7.36|6.16|0
1752468300000|2025-07-14 04:45:00|7.37|6.17|7.38|6.18|7.39|6.19|7.37|6.17|0
1752468600000|2025-07-14 04:50:00|7.37|6.17|7.37|6.17|7.39|6.19|7.36|6.16|0
1752468900000|2025-07-14 04:55:00|7.38|6.18|7.37|6.17|7.38|6.18|7.37|6.17|0
1752469200000|2025-07-14 05:00:00|7.36|6.16|7.37|6.17|7.37|6.17|7.36|6.16|0
1752469500000|2025-07-14 05:05:00|7.36|6.16|7.41|6.21|7.42|6.22|7.36|6.16|0
1752469800000|2025-07-14 05:10:00|7.42|6.22|7.42|6.22|7.43|6.23|7.4|6.2|0
1752470100000|2025-07-14 05:15:00|7.43|6.23|7.42|6.22|7.44|6.24|7.42|6.22|0
1752470400000|2025-07-14 05:20:00|7.41|6.21|7.41|6.21|7.43|6.23|7.41|6.21|0
1752470700000|2025-07-14 05:25:00|7.42|6.22|7.42|6.22|7.42|6.22|7.37|6.17|0
1752471000000|2025-07-14 05:30:00|7.43|6.23|7.37|6.17|7.43|6.23|7.36|6.16|0
1752471300000|2025-07-14 05:35:00|7.38|6.18|7.38|6.18|7.38|6.18|7.36|6.16|0
1752471600000|2025-07-14 05:40:00|7.37|6.17|7.42|6.22|7.43|6.23|7.36|6.16|0
1752471900000|2025-07-14 05:45:00|7.43|6.23|7.48|6.28|7.49|6.29|7.41|6.21|0
1752472200000|2025-07-14 05:50:00|7.53|6.33|7.57|6.37|7.6|6.4|7.52|6.32|0
1752472500000|2025-07-14 05:55:00|7.58|6.38|7.52|6.32|7.59|6.39|7.52|6.32|0
1752472800000|2025-07-14 06:00:00|7.53|6.33|7.57|6.37|7.59|6.39|7.49|6.29|0
1752473100000|2025-07-14 06:05:00|7.58|6.38|7.57|6.37|7.62|6.42|7.55|6.35|0
1752473400000|2025-07-14 06:10:00|7.58|6.38|7.57|6.37|7.58|6.38|7.55|6.35|0
1752473700000|2025-07-14 06:15:00|7.58|6.38|7.58|6.38|7.59|6.39|7.53|6.33|0
1752474000000|2025-07-14 06:20:00|7.59|6.39|7.51|6.31|7.59|6.39|7.5|6.3|0
1752474300000|2025-07-14 06:25:00|7.52|6.32|7.52|6.32|7.53|6.33|7.51|6.31|0
1752474600000|2025-07-14 06:30:00|7.53|6.33|7.53|6.33|7.53|6.33|7.51|6.31|0
1752474900000|2025-07-14 06:35:00|7.52|6.32|7.47|6.27|7.53|6.33|7.47|6.27|0
1752475200000|2025-07-14 06:40:00|7.48|6.28|7.48|6.28|7.49|6.29|7.46|6.26|0
1752475500000|2025-07-14 06:45:00|7.47|6.27|7.47|6.27|7.48|6.28|7.45|6.25|0
1752475800000|2025-07-14 06:50:00|7.46|6.26|7.48|6.28|7.49|6.29|7.46|6.26|0
1752476100000|2025-07-14 06:55:00|7.47|6.27|7.45|6.25|7.5|6.3|7.45|6.25|0
1752476400000|2025-07-14 07:00:00|7.47|6.27|7.48|6.28|7.49|6.29|7.45|6.25|0
1752476700000|2025-07-14 07:05:00|7.47|6.27|7.55|6.35|7.57|6.37|7.44|6.24|0
1752477000000|2025-07-14 07:10:00|7.54|6.34|7.46|6.26|7.56|6.36|7.44|6.24|0
1752477300000|2025-07-14 07:15:00|7.47|6.27|7.53|6.33|7.55|6.35|7.46|6.26|0
1752477600000|2025-07-14 07:20:00|7.52|6.32|7.58|6.38|7.6|6.4|7.51|6.31|0
1752477900000|2025-07-14 07:25:00|7.59|6.39|7.58|6.38|7.6|6.4|7.55|6.35|0
1752478200000|2025-07-14 07:30:00|7.57|6.37|7.48|6.28|7.59|6.39|7.45|6.25|0
1752478500000|2025-07-14 07:35:00|7.47|6.27|7.46|6.26|7.48|6.28|7.45|6.25|0
1752478800000|2025-07-14 07:40:00|7.47|6.27|7.36|6.16|7.47|6.27|7.36|6.16|0
1752479100000|2025-07-14 07:45:00|7.37|6.17|7.38|6.18|7.38|6.18|7.36|6.16|0
1752479400000|2025-07-14 07:50:00|7.37|6.17|7.27|6.07|7.39|6.19|7.26|6.06|0
1752479700000|2025-07-14 07:55:00|7.28|6.08|7.27|6.07|7.29|6.09|7.25|6.05|0
1752480000000|2025-07-14 08:00:00|7.28|6.08|7.26|6.06|7.31|6.11|7.26|6.06|0
1752480300000|2025-07-14 08:05:00|7.27|6.07|7.32|6.12|7.34|6.14|7.26|6.06|0
1752480600000|2025-07-14 08:10:00|7.31|6.11|7.31|6.11|7.34|6.14|7.31|6.11|0
1752480900000|2025-07-14 08:15:00|7.33|6.13|7.28|6.08|7.33|6.13|7.26|6.06|0
1752481200000|2025-07-14 08:20:00|7.27|6.07|7.28|6.08|7.29|6.09|7.25|6.05|0
1752481500000|2025-07-14 08:25:00|7.29|6.09|7.37|6.17|7.39|6.19|7.29|6.09|0
1752481800000|2025-07-14 08:30:00|7.36|6.16|7.37|6.17|7.38|6.18|7.36|6.16|0
1752482100000|2025-07-14 08:35:00|7.36|6.16|7.26|6.06|7.37|6.17|7.26|6.06|0
1752482400000|2025-07-14 08:40:00|7.27|6.07|7.27|6.07|7.28|6.08|7.25|6.05|0
1752482700000|2025-07-14 08:45:00|7.26|6.06|7.22|6.02|7.28|6.08|7.22|6.02|0
1752483000000|2025-07-14 08:50:00|7.23|6.03|7.17|5.97|7.23|6.03|7.16|5.96|0
1752483300000|2025-07-14 08:55:00|7.16|5.96|7.17|5.97|7.19|5.99|7.16|5.96|0
1752483600000|2025-07-14 09:00:00|7.18|5.98|7.18|5.98|7.19|5.99|7.16|5.96|0
1752483900000|2025-07-14 09:05:00|7.17|5.97|7.17|5.97|7.18|5.98|7.16|5.96|0
1752484200000|2025-07-14 09:10:00|7.16|5.96|7.17|5.97|7.18|5.98|7.16|5.96|0
1752484500000|2025-07-14 09:15:00|7.18|5.98|7.17|5.97|7.18|5.98|7.16|5.96|0
1752484800000|2025-07-14 09:20:00|7.18|5.98|7.07|5.87|7.18|5.98|7.05|5.85|0
1752485100000|2025-07-14 09:25:00|7.08|5.88|7.07|5.87|7.09|5.89|7.06|5.86|0
1752485400000|2025-07-14 09:30:00|7.08|5.88|7.07|5.87|7.08|5.88|7.06|5.86|0
1752485700000|2025-07-14 09:35:00|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1752486000000|2025-07-14 09:40:00|7.07|5.87|7.07|5.87|7.08|5.88|7.06|5.86|0
1752486300000|2025-07-14 09:45:00|7.08|5.88|7.08|5.88|7.08|5.88|7.07|5.87|0
1752486600000|2025-07-14 09:50:00|7.07|5.87|7.07|5.87|7.09|5.89|7.06|5.86|0
1752486900000|2025-07-14 09:55:00|7.08|5.88|7.12|5.92|7.12|5.92|7.06|5.86|0
1752487200000|2025-07-14 10:00:00|7.11|5.91|7.17|5.97|7.18|5.98|7.06|5.86|0
1752487500000|2025-07-14 10:05:00|7.18|5.98|7.18|5.98|7.18|5.98|7.17|5.97|0
1752487800000|2025-07-14 10:10:00|7.17|5.97|7.17|5.97|7.19|5.99|7.16|5.96|0
1752488100000|2025-07-14 10:15:00|7.18|5.98|7.18|5.98|7.18|5.98|7.16|5.96|0
1752488400000|2025-07-14 10:20:00|7.17|5.97|7.16|5.96|7.19|5.99|7.16|5.96|0
1752488700000|2025-07-14 10:25:00|7.17|5.97|7.17|5.97|7.18|5.98|7.16|5.96|0
1752489000000|2025-07-14 10:30:00|7.18|5.98|7.22|6.02|7.22|6.02|7.16|5.96|0
1752489300000|2025-07-14 10:35:00|7.23|6.03|7.23|6.03|7.24|6.04|7.21|6.01|0
1752489600000|2025-07-14 10:40:00|7.22|6.02|7.23|6.03|7.24|6.04|7.21|6.01|0
1752489900000|2025-07-14 10:45:00|7.24|6.04|7.22|6.02|7.24|6.04|7.21|6.01|0
1752490200000|2025-07-14 10:50:00|7.21|6.01|7.23|6.03|7.23|6.03|7.21|6.01|0
1752490500000|2025-07-14 10:55:00|7.22|6.02|7.22|6.02|7.23|6.03|7.21|6.01|0
1752490800000|2025-07-14 11:00:00|7.2|6|7.22|6.02|7.24|6.04|7.2|6|0
1752491100000|2025-07-14 11:05:00|7.21|6.01|7.21|6.01|7.26|6.06|7.21|6.01|0
1752491400000|2025-07-14 11:10:00|7.22|6.02|7.17|5.97|7.23|6.03|7.16|5.96|0
1752491700000|2025-07-14 11:15:00|7.18|5.98|7.23|6.03|7.25|6.05|7.17|5.97|0
1752492000000|2025-07-14 11:20:00|7.24|6.04|7.22|6.02|7.24|6.04|7.21|6.01|0
1752492300000|2025-07-14 11:25:00|7.21|6.01|7.22|6.02|7.24|6.04|7.21|6.01|0
1752492600000|2025-07-14 11:30:00|7.21|6.01|7.23|6.03|7.23|6.03|7.2|6|0
1752492900000|2025-07-14 11:35:00|7.22|6.02|7.22|6.02|7.23|6.03|7.2|6|0
1752493200000|2025-07-14 11:40:00|7.21|6.01|7.12|5.92|7.22|6.02|7.1|5.9|0
1752493500000|2025-07-14 11:45:00|7.13|5.93|7.13|5.93|7.14|5.94|7.1|5.9|0
1752493800000|2025-07-14 11:50:00|7.12|5.92|7.13|5.93|7.14|5.94|7.11|5.91|0
1752494100000|2025-07-14 11:55:00|7.14|5.94|7.13|5.93|7.14|5.94|7.11|5.91|0
1752494400000|2025-07-14 12:00:00|7.14|5.94|7.13|5.93|7.18|5.98|7.1|5.9|0
1752494700000|2025-07-14 12:05:00|7.12|5.92|7.12|5.92|7.14|5.94|7.12|5.92|0
1752495000000|2025-07-14 12:10:00|7.11|5.91|7.12|5.92|7.13|5.93|7.11|5.91|0
1752495300000|2025-07-14 12:15:00|7.13|5.93|7.11|5.91|7.13|5.93|7.11|5.91|0
1752495600000|2025-07-14 12:20:00|7.12|5.92|7.12|5.92|7.13|5.93|7.11|5.91|0
1752495900000|2025-07-14 12:25:00|7.11|5.91|7.11|5.91|7.14|5.94|7.11|5.91|0
1752496200000|2025-07-14 12:30:00|7.12|5.92|7.12|5.92|7.14|5.94|5.87|4.67|0
1752496500000|2025-07-14 12:35:00|7.13|5.93|7.13|5.93|7.14|5.94|7.1|5.9|0
1752496800000|2025-07-14 12:40:00|7.14|5.94|7.14|5.94|7.14|5.94|7.11|5.91|0
1752497100000|2025-07-14 12:45:00|7.13|5.93|7.12|5.92|7.13|5.93|7.1|5.9|0
1752497400000|2025-07-14 12:50:00|7.13|5.93|7.13|5.93|7.13|5.93|7.12|5.92|0
1752497700000|2025-07-14 12:55:00|7.14|5.94|7.12|5.92|7.15|5.95|7.11|5.91|0
1752498000000|2025-07-14 13:00:00|7.13|5.93|7.13|5.93|7.14|5.94|5.94|4.74|0
1752498300000|2025-07-14 13:05:00|7.14|5.94|7.11|5.91|7.14|5.94|7.11|5.91|0
1752498600000|2025-07-14 13:10:00|7.13|5.93|7.11|5.91|7.14|5.94|7.11|5.91|0
1752498900000|2025-07-14 13:15:00|7.12|5.92|7.13|5.93|7.14|5.94|7.12|5.92|0
1752499200000|2025-07-14 13:20:00|7.14|5.94|7.12|5.72|7.14|5.94|7.02|5.72|0
1752499500000|2025-07-14 13:25:00|7.11|5.71|7.02|5.62|7.12|5.72|7.02|5.62|0
1752499800000|2025-07-14 13:30:00|6.99|5.79|7.02|5.82|7.04|5.84|6.94|5.74|0
1752500100000|2025-07-14 13:35:00|7.03|5.83|6.96|5.76|7.03|5.83|6.95|5.75|0
1752500400000|2025-07-14 13:40:00|6.97|5.77|7.18|5.98|7.2|6|6.95|5.75|0
1752500700000|2025-07-14 13:45:00|7.19|5.99|6.97|5.77|7.19|5.99|6.93|5.73|0
1752501000000|2025-07-14 13:50:00|6.96|5.76|6.97|5.77|6.98|5.78|6.85|5.65|0
1752501300000|2025-07-14 13:55:00|6.98|5.78|7.08|5.88|7.09|5.89|6.93|5.73|0
1752501600000|2025-07-14 14:00:00|7.07|5.87|7.06|5.86|7.12|5.92|7.04|5.84|0
1752501900000|2025-07-14 14:05:00|7.07|5.87|7.07|5.87|7.1|5.9|7.05|5.85|0
1752502200000|2025-07-14 14:10:00|7.06|5.86|7.02|5.82|7.12|5.92|7.02|5.82|0
1752502500000|2025-07-14 14:15:00|7.01|5.81|6.93|5.73|7.01|5.81|6.86|5.66|0
1752502800000|2025-07-14 14:20:00|6.92|5.72|6.87|5.67|6.94|5.74|6.81|5.61|0
1752503100000|2025-07-14 14:25:00|6.86|5.66|7.08|5.88|7.1|5.9|6.86|5.66|0
1752503400000|2025-07-14 14:30:00|7.1|5.9|7.07|5.87|7.12|5.92|7.04|5.84|0
1752503700000|2025-07-14 14:35:00|7.08|5.88|6.97|5.77|7.09|5.89|6.96|5.76|0
1752504000000|2025-07-14 14:40:00|6.98|5.78|7.08|5.88|7.1|5.9|6.95|5.75|0
1752504300000|2025-07-14 14:45:00|7.07|5.87|7.17|5.97|7.18|5.98|6.96|5.76|0
1752504600000|2025-07-14 14:50:00|7.16|5.96|7.08|5.88|7.18|5.98|7.06|5.86|0
1752504900000|2025-07-14 14:55:00|7.09|5.89|7.02|5.82|7.1|5.9|6.98|5.78|0
1752505200000|2025-07-14 15:00:00|7.03|5.83|7.09|5.89|7.09|5.89|6.96|5.76|0
1752505500000|2025-07-14 15:05:00|7.1|5.9|7.06|5.86|7.11|5.91|6.97|5.77|0
1752505800000|2025-07-14 15:10:00|7.07|5.87|7.07|5.87|7.1|5.9|7.01|5.81|0
1752506100000|2025-07-14 15:15:00|7.06|5.86|7.09|5.89|7.11|5.91|7.05|5.85|0
1752506400000|2025-07-14 15:20:00|7.08|5.88|7.07|5.87|7.09|5.89|7.05|5.85|0
1752506700000|2025-07-14 15:25:00|7.06|5.86|7.01|5.81|7.08|5.88|7|5.8|0
1752507000000|2025-07-14 15:30:00|7|5.8|7.08|5.88|7.1|5.9|6.98|5.78|0
1752507300000|2025-07-14 15:35:00|7.07|5.87|6.98|5.78|7.11|5.91|6.98|5.78|0
1752507600000|2025-07-14 15:40:00|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1752507900000|2025-07-14 15:45:00|6.99|5.79|7.02|5.82|7.05|5.85|6.97|5.77|0
1752508200000|2025-07-14 15:50:00|7.03|5.83|7.07|5.87|7.09|5.89|7.01|5.81|0
1752508500000|2025-07-14 15:55:00|7.08|5.88|7.07|5.87|7.1|5.9|7.06|5.86|0
1752508800000|2025-07-14 16:00:00|7.08|5.88|6.98|5.78|7.09|5.89|6.96|5.76|0
1752509100000|2025-07-14 16:05:00|6.97|5.77|6.98|5.78|6.99|5.79|6.96|5.76|0
1752509400000|2025-07-14 16:10:00|6.99|5.79|7.03|5.83|7.09|5.89|6.98|5.78|0
1752509700000|2025-07-14 16:15:00|7.04|5.84|7.07|5.87|7.09|5.89|7.03|5.83|0
1752510000000|2025-07-14 16:20:00|7.08|5.88|7.08|5.88|7.1|5.9|7.06|5.86|0
1752510300000|2025-07-14 16:25:00|7.09|5.89|7.08|5.88|7.1|5.9|7.06|5.86|0
1752510600000|2025-07-14 16:30:00|7.09|5.89|7.14|5.94|7.14|5.94|7.06|5.86|0
1752510900000|2025-07-14 16:35:00|7.13|5.93|7.08|5.88|7.13|5.93|7.07|5.87|0
1752511200000|2025-07-14 16:40:00|7.09|5.89|7.09|5.89|7.09|5.89|7.05|5.85|0
1752511500000|2025-07-14 16:45:00|7.08|5.88|7.06|5.86|7.09|5.89|7.06|5.86|0
1752511800000|2025-07-14 16:50:00|7.07|5.87|6.98|5.78|7.09|5.89|6.96|5.76|0
1752512100000|2025-07-14 16:55:00|6.99|5.79|6.98|5.78|6.99|5.79|6.95|5.75|0
1752512400000|2025-07-14 17:00:00|6.97|5.77|6.98|5.78|6.99|5.79|6.96|5.76|0
1752512700000|2025-07-14 17:05:00|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1752513000000|2025-07-14 17:10:00|6.97|5.77|6.96|5.76|6.99|5.79|6.96|5.76|0
1752513300000|2025-07-14 17:15:00|6.95|5.75|6.88|5.68|6.98|5.78|6.87|5.67|0
1752513600000|2025-07-14 17:20:00|6.87|5.67|6.92|5.72|6.94|5.74|6.87|5.67|0
1752513900000|2025-07-14 17:25:00|6.93|5.73|6.88|5.68|6.94|5.74|6.86|5.66|0
1752514200000|2025-07-14 17:30:00|6.87|5.67|6.88|5.68|6.88|5.68|6.87|5.67|0
1752514500000|2025-07-14 17:35:00|6.89|5.69|6.97|5.77|6.98|5.78|6.87|5.67|0
1752514800000|2025-07-14 17:40:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752515100000|2025-07-14 17:45:00|6.97|5.77|6.98|5.78|7|5.8|6.95|5.75|0
1752515400000|2025-07-14 17:50:00|6.97|5.77|6.92|5.72|6.98|5.78|6.92|5.72|0
1752515700000|2025-07-14 17:55:00|6.93|5.73|6.98|5.78|6.98|5.78|6.91|5.71|0
1752516000000|2025-07-14 18:00:00|6.99|5.79|6.92|5.72|6.99|5.79|6.92|5.72|0
1752516300000|2025-07-14 18:05:00|6.93|5.73|6.87|5.67|6.93|5.73|6.86|5.66|0
1752516600000|2025-07-14 18:10:00|6.93|5.73|6.97|5.77|6.98|5.78|6.92|5.72|0
1752516900000|2025-07-14 18:15:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752517200000|2025-07-14 18:20:00|6.97|5.77|6.88|5.68|6.98|5.78|6.87|5.67|0
1752517500000|2025-07-14 18:25:00|6.89|5.69|6.87|5.67|6.89|5.69|6.87|5.67|0
1752517800000|2025-07-14 18:30:00|6.88|5.68|6.88|5.68|6.89|5.69|6.86|5.66|0
1752518100000|2025-07-14 18:35:00|6.87|5.67|6.88|5.68|6.9|5.7|6.87|5.67|0
1752518400000|2025-07-14 18:40:00|6.89|5.69|6.88|5.68|6.89|5.69|6.86|5.66|0
1752518700000|2025-07-14 18:45:00|6.87|5.67|6.88|5.68|6.89|5.69|6.87|5.67|0
1752519000000|2025-07-14 18:50:00|6.87|5.67|6.88|5.68|6.89|5.69|6.87|5.67|0
1752519300000|2025-07-14 18:55:00|6.87|5.67|6.88|5.68|6.89|5.69|6.87|5.67|0
1752519600000|2025-07-14 19:00:00|6.87|5.67|6.88|5.68|6.89|5.69|6.87|5.67|0
1752519900000|2025-07-14 19:05:00|6.89|5.69|6.98|5.78|6.99|5.79|6.87|5.67|0
1752520200000|2025-07-14 19:10:00|6.99|5.79|6.98|5.78|6.99|5.79|6.96|5.76|0
1752520500000|2025-07-14 19:15:00|6.99|5.79|6.98|5.78|7.03|5.83|6.97|5.77|0
1752520800000|2025-07-14 19:20:00|7.01|5.81|7.07|5.87|7.08|5.88|6.98|5.78|0
1752521100000|2025-07-14 19:25:00|7.06|5.86|6.97|5.77|7.06|5.86|6.95|5.75|0
1752521400000|2025-07-14 19:30:00|6.98|5.78|7.03|5.83|7.03|5.83|6.97|5.77|0
1752521700000|2025-07-14 19:35:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1752522000000|2025-07-14 19:40:00|7.02|5.82|7.08|5.88|7.08|5.88|7.01|5.81|0
1752522300000|2025-07-14 19:45:00|7.09|5.89|6.98|5.78|7.09|5.89|6.96|5.76|0
1752522600000|2025-07-14 19:50:00|6.99|5.79|7.08|5.88|7.09|5.89|6.99|5.79|0
1752522900000|2025-07-14 19:55:00|7.09|5.89|7.01|5.81|7.1|5.9|6.91|5.71|0
1752523200000|2025-07-14 20:00:00|7|5.8|6.98|5.78|7.01|5.81|6.92|5.72|0
1752523500000|2025-07-14 20:05:00|6.97|5.77|6.93|5.73|6.98|5.78|6.92|5.72|0
1752523800000|2025-07-14 20:10:00|6.92|5.72|6.93|5.73|6.94|5.74|6.91|5.71|0
1752524100000|2025-07-14 20:15:00|6.94|5.74|6.92|5.72|6.94|5.74|6.91|5.71|0
1752524400000|2025-07-14 20:20:00|6.91|5.71|6.93|5.73|6.93|5.73|6.91|5.71|0
1752524700000|2025-07-14 20:25:00|6.94|5.74|6.93|5.73|6.94|5.74|6.92|5.72|0
1752525000000|2025-07-14 20:30:00|6.92|5.72|6.93|5.73|6.93|5.73|6.92|5.72|0
1752525300000|2025-07-14 20:35:00|6.92|5.72|6.92|5.72|6.94|5.74|6.92|5.72|0
1752525600000|2025-07-14 20:40:00|6.93|5.73|6.92|5.72|6.93|5.73|6.91|5.71|0
1752525900000|2025-07-14 20:45:00|6.93|5.73|6.92|5.72|6.93|5.73|6.91|5.71|0
1752526200000|2025-07-14 20:50:00|6.93|5.73|6.92|5.72|6.93|5.73|6.91|5.71|0
1752526500000|2025-07-14 20:55:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1752526800000|2025-07-14 21:00:00|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1752527100000|2025-07-14 21:05:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1752527400000|2025-07-14 21:10:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1752528600000|2025-07-14 21:30:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1752528900000|2025-07-14 21:35:00|7.03|5.63|7.02|5.62|7.04|5.64|7.02|5.62|0
1752529200000|2025-07-14 21:40:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1752529500000|2025-07-14 21:45:00|6.99|5.59|7|5.6|7|5.6|6.98|5.58|0
1752529800000|2025-07-14 21:50:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1752530100000|2025-07-14 21:55:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1752530400000|2025-07-14 22:00:00|7.01|5.61|7.06|5.66|7.07|5.67|7.01|5.61|0
1752530700000|2025-07-14 22:05:00|7.07|5.67|7.07|5.67|7.07|5.67|7.05|5.65|0
1752531000000|2025-07-14 22:10:00|7.08|5.68|7.05|5.65|7.08|5.68|7.04|5.64|0
1752531300000|2025-07-14 22:15:00|7.06|5.66|7.08|5.68|7.09|5.69|7.06|5.66|0
1752531600000|2025-07-14 22:20:00|7.09|5.69|7.1|5.7|7.1|5.7|7.08|5.68|0
1752531900000|2025-07-14 22:25:00|7.11|5.71|7.11|5.71|7.12|5.72|7.1|5.7|0
1752532200000|2025-07-14 22:30:00|7.1|5.7|7.11|5.71|7.12|5.72|7.1|5.7|0
1752532500000|2025-07-14 22:35:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1752532800000|2025-07-14 22:40:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1752533100000|2025-07-14 22:45:00|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1752533400000|2025-07-14 22:50:00|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1752533700000|2025-07-14 22:55:00|7.1|5.7|7.11|5.71|7.12|5.72|7.09|5.69|0
1752534000000|2025-07-14 23:00:00|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1752534300000|2025-07-14 23:05:00|7.13|5.73|7.12|5.72|7.13|5.73|7.11|5.71|0
1752534600000|2025-07-14 23:10:00|7.11|5.71|7.11|5.71|7.12|5.72|7.11|5.71|0
1752534900000|2025-07-14 23:15:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1752535200000|2025-07-14 23:20:00|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1752535500000|2025-07-14 23:25:00|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1752535800000|2025-07-14 23:30:00|7.09|5.69|7.1|5.7|7.11|5.71|7.09|5.69|0
1752536100000|2025-07-14 23:35:00|7.09|5.69|7.09|5.69|7.1|5.7|7.08|5.68|0
1752536400000|2025-07-14 23:40:00|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1752536700000|2025-07-14 23:45:00|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1752537000000|2025-07-14 23:50:00|7.08|5.68|7.06|5.66|7.09|5.69|7.06|5.66|0
1752537300000|2025-07-14 23:55:00|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1752537600000|2025-07-15 00:00:00|7.08|5.68|7.04|5.64|7.11|5.71|7.03|5.63|0
1752537900000|2025-07-15 00:05:00|7.03|5.63|7.04|5.64|7.06|5.66|7.03|5.63|0
1752538200000|2025-07-15 00:10:00|7.05|5.65|7.03|5.63|7.05|5.65|7.02|5.62|0
1752538500000|2025-07-15 00:15:00|7.04|5.64|6.98|5.78|7.04|5.79|6.94|5.63|0
1752538800000|2025-07-15 00:20:00|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1752539100000|2025-07-15 00:25:00|6.99|5.79|6.98|5.78|6.99|5.79|6.98|5.78|0
1752539400000|2025-07-15 00:30:00|6.99|5.79|6.98|5.78|6.99|5.79|6.97|5.77|0
1752539700000|2025-07-15 00:35:00|6.97|5.77|6.98|5.78|6.98|5.78|6.97|5.77|0
1752540000000|2025-07-15 00:40:00|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1752540300000|2025-07-15 00:45:00|6.96|5.76|6.98|5.78|6.99|5.79|6.96|5.76|0
1752540600000|2025-07-15 00:50:00|6.99|5.79|6.97|5.77|6.99|5.79|6.97|5.77|0
1752540900000|2025-07-15 00:55:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752541200000|2025-07-15 01:00:00|6.99|5.79|6.99|5.79|6.99|5.79|6.97|5.77|0
1752541500000|2025-07-15 01:05:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1752541800000|2025-07-15 01:10:00|6.98|5.78|6.99|5.79|6.99|5.79|6.98|5.78|0
1752542100000|2025-07-15 01:15:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1752542400000|2025-07-15 01:20:00|6.98|5.78|6.97|5.77|7|5.8|6.97|5.77|0
1752542700000|2025-07-15 01:25:00|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1752543000000|2025-07-15 01:30:00|6.99|5.79|6.99|5.79|6.99|5.79|6.97|5.77|0
1752543300000|2025-07-15 01:35:00|6.98|5.78|6.97|5.77|6.99|5.79|6.96|5.76|0
1752543600000|2025-07-15 01:40:00|6.98|5.78|6.73|5.53|6.99|5.79|6.73|5.53|0
1752543900000|2025-07-15 01:45:00|6.71|5.51|6.73|5.53|6.79|5.59|6.68|5.48|0
1752544200000|2025-07-15 01:50:00|6.74|5.54|6.48|5.28|6.74|5.54|6.41|5.21|0
1752544500000|2025-07-15 01:55:00|6.47|5.27|6.57|5.37|6.62|5.42|6.46|5.26|0
1752544800000|2025-07-15 02:00:00|6.58|5.38|6.58|5.38|6.6|5.4|6.48|5.28|0
1752545100000|2025-07-15 02:05:00|6.59|5.39|6.6|5.4|6.61|5.41|6.55|5.35|0
1752545400000|2025-07-15 02:10:00|6.58|5.38|6.57|5.37|6.61|5.41|6.56|5.36|0
1752545700000|2025-07-15 02:15:00|6.58|5.38|6.63|5.43|6.7|5.5|6.56|5.36|0
1752546000000|2025-07-15 02:20:00|6.65|5.45|6.64|5.44|6.67|5.47|6.63|5.43|0
1752546300000|2025-07-15 02:25:00|6.65|5.45|6.64|5.44|6.69|5.49|6.63|5.43|0
1752546600000|2025-07-15 02:30:00|6.65|5.45|6.71|5.51|6.72|5.52|6.64|5.44|0
1752546900000|2025-07-15 02:35:00|6.72|5.52|6.7|5.5|6.73|5.53|6.68|5.48|0
1752547200000|2025-07-15 02:40:00|6.71|5.51|6.71|5.51|6.71|5.51|6.68|5.48|0
1752547500000|2025-07-15 02:45:00|6.72|5.52|6.69|5.49|6.72|5.52|6.68|5.48|0
1752547800000|2025-07-15 02:50:00|6.7|5.5|6.69|5.49|6.71|5.51|6.68|5.48|0
1752548100000|2025-07-15 02:55:00|6.7|5.5|6.68|5.48|6.71|5.51|6.68|5.48|0
1752548400000|2025-07-15 03:00:00|6.69|5.49|6.69|5.49|6.71|5.51|6.68|5.48|0
1752548700000|2025-07-15 03:05:00|6.7|5.5|6.69|5.49|6.71|5.51|6.68|5.48|0
1752549000000|2025-07-15 03:10:00|6.7|5.5|6.7|5.5|6.7|5.5|6.69|5.49|0
1752549300000|2025-07-15 03:15:00|6.69|5.49|6.64|5.44|6.71|5.51|6.64|5.44|0
1752549600000|2025-07-15 03:20:00|6.65|5.45|6.64|5.44|6.65|5.45|6.62|5.42|0
1752549900000|2025-07-15 03:25:00|6.63|5.43|6.65|5.45|6.67|5.47|6.63|5.43|0
1752550200000|2025-07-15 03:30:00|6.64|5.44|6.61|5.41|6.65|5.45|6.59|5.39|0
1752550500000|2025-07-15 03:35:00|6.6|5.4|6.6|5.4|6.61|5.41|6.59|5.39|0
1752550800000|2025-07-15 03:40:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752551100000|2025-07-15 03:45:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752551400000|2025-07-15 03:50:00|6.61|5.41|6.6|5.4|6.62|5.42|6.59|5.39|0
1752551700000|2025-07-15 03:55:00|6.61|5.41|6.6|5.4|6.61|5.41|6.58|5.38|0
1752552000000|2025-07-15 04:00:00|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1752552300000|2025-07-15 04:05:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752552600000|2025-07-15 04:10:00|6.59|5.39|6.59|5.39|6.61|5.41|6.59|5.39|0
1752552900000|2025-07-15 04:15:00|6.6|5.4|6.61|5.41|6.61|5.41|6.58|5.38|0
1752553200000|2025-07-15 04:20:00|6.6|5.4|6.59|5.39|6.61|5.41|6.59|5.39|0
1752553500000|2025-07-15 04:25:00|6.6|5.4|6.59|5.39|6.62|5.42|6.59|5.39|0
1752553800000|2025-07-15 04:30:00|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1752554100000|2025-07-15 04:35:00|6.6|5.4|6.54|5.34|6.6|5.4|6.53|5.33|0
1752554400000|2025-07-15 04:40:00|6.53|5.33|6.55|5.35|6.56|5.36|6.53|5.33|0
1752554700000|2025-07-15 04:45:00|6.56|5.36|6.55|5.35|6.56|5.36|6.53|5.33|0
1752555000000|2025-07-15 04:50:00|6.54|5.34|6.55|5.35|6.56|5.36|6.54|5.34|0
1752555300000|2025-07-15 04:55:00|6.54|5.34|6.56|5.36|6.56|5.36|6.53|5.33|0
1752555600000|2025-07-15 05:00:00|6.53|5.33|6.49|5.29|6.54|5.34|6.48|5.28|0
1752555900000|2025-07-15 05:05:00|6.5|5.3|6.44|5.24|6.51|5.31|6.44|5.24|0
1752556200000|2025-07-15 05:10:00|6.45|5.25|6.45|5.25|6.46|5.26|6.43|5.23|0
1752556500000|2025-07-15 05:15:00|6.44|5.24|6.44|5.24|6.46|5.26|6.44|5.24|0
1752556800000|2025-07-15 05:20:00|6.43|5.23|6.45|5.25|6.46|5.26|6.43|5.23|0
1752557100000|2025-07-15 05:25:00|6.44|5.24|6.44|5.24|6.44|5.24|6.43|5.23|0
1752557400000|2025-07-15 05:30:00|6.43|5.23|6.39|5.19|6.45|5.25|6.38|5.18|0
1752557700000|2025-07-15 05:35:00|6.4|5.2|6.41|5.21|6.42|5.22|6.39|5.19|0
1752558000000|2025-07-15 05:40:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752558300000|2025-07-15 05:45:00|6.39|5.19|6.39|5.19|6.41|5.21|6.38|5.18|0
1752558600000|2025-07-15 05:50:00|6.41|5.21|6.41|5.21|6.42|5.22|6.39|5.19|0
1752558900000|2025-07-15 05:55:00|6.4|5.2|6.41|5.21|6.42|5.22|6.39|5.19|0
1752559200000|2025-07-15 06:00:00|6.4|5.2|6.45|5.25|6.45|5.25|6.38|5.18|0
1752559500000|2025-07-15 06:05:00|6.44|5.24|6.44|5.24|6.47|5.27|6.44|5.24|0
1752559800000|2025-07-15 06:10:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752560100000|2025-07-15 06:15:00|6.46|5.26|6.44|5.24|6.46|5.26|6.43|5.23|0
1752560400000|2025-07-15 06:20:00|6.45|5.25|6.45|5.25|6.45|5.25|6.43|5.23|0
1752560700000|2025-07-15 06:25:00|6.44|5.24|6.44|5.24|6.46|5.26|6.44|5.24|0
1752561000000|2025-07-15 06:30:00|6.45|5.25|6.45|5.25|6.46|5.26|6.44|5.24|0
1752561300000|2025-07-15 06:35:00|6.44|5.24|6.45|5.25|6.47|5.27|6.43|5.23|0
1752561600000|2025-07-15 06:40:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752561900000|2025-07-15 06:45:00|6.46|5.26|6.49|5.29|6.51|5.31|6.46|5.26|0
1752562200000|2025-07-15 06:50:00|6.48|5.28|6.45|5.25|6.51|5.31|6.45|5.25|0
1752562500000|2025-07-15 06:55:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752562800000|2025-07-15 07:00:00|6.44|5.24|6.45|5.25|6.46|5.26|6.43|5.23|0
1752563100000|2025-07-15 07:05:00|6.44|5.24|6.5|5.3|6.51|5.31|6.44|5.24|0
1752563400000|2025-07-15 07:10:00|6.51|5.31|6.5|5.3|6.52|5.32|6.48|5.28|0
1752563700000|2025-07-15 07:15:00|6.51|5.31|6.5|5.3|6.52|5.32|6.49|5.29|0
1752564000000|2025-07-15 07:20:00|6.51|5.31|6.5|5.3|6.51|5.31|6.49|5.29|0
1752564300000|2025-07-15 07:25:00|6.51|5.31|6.51|5.31|6.52|5.32|6.48|5.28|0
1752564600000|2025-07-15 07:30:00|6.5|5.3|6.5|5.3|6.52|5.32|6.49|5.29|0
1752564900000|2025-07-15 07:35:00|6.49|5.29|6.49|5.29|6.51|5.31|6.48|5.28|0
1752565200000|2025-07-15 07:40:00|6.48|5.28|6.4|5.2|6.5|5.3|6.4|5.2|0
1752565500000|2025-07-15 07:45:00|6.41|5.21|6.5|5.3|6.51|5.31|6.4|5.2|0
1752565800000|2025-07-15 07:50:00|6.49|5.29|6.45|5.25|6.5|5.3|6.39|5.19|0
1752566100000|2025-07-15 07:55:00|6.44|5.24|6.4|5.2|6.46|5.26|6.39|5.19|0
1752566400000|2025-07-15 08:00:00|6.41|5.21|6.45|5.25|6.46|5.26|6.39|5.19|0
1752566700000|2025-07-15 08:05:00|6.44|5.24|6.46|5.26|6.47|5.27|6.43|5.23|0
1752567000000|2025-07-15 08:10:00|6.45|5.25|6.45|5.25|6.46|5.26|6.44|5.24|0
1752567300000|2025-07-15 08:15:00|6.46|5.26|6.45|5.25|6.48|5.28|6.44|5.24|0
1752567600000|2025-07-15 08:20:00|6.44|5.24|6.45|5.25|6.47|5.27|6.43|5.23|0
1752567900000|2025-07-15 08:25:00|6.46|5.26|6.4|5.2|6.46|5.26|6.38|5.18|0
1752568200000|2025-07-15 08:30:00|6.39|5.19|6.4|5.2|6.46|5.26|6.38|5.18|0
1752568500000|2025-07-15 08:35:00|6.41|5.21|6.41|5.21|6.42|5.22|6.39|5.19|0
1752568800000|2025-07-15 08:40:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752569100000|2025-07-15 08:45:00|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1752569400000|2025-07-15 08:50:00|6.4|5.2|6.41|5.21|6.41|5.21|6.39|5.19|0
1752569700000|2025-07-15 08:55:00|6.4|5.2|6.45|5.25|6.45|5.25|6.4|5.2|0
1752570000000|2025-07-15 09:00:00|6.44|5.24|6.5|5.3|6.51|5.31|6.44|5.24|0
1752570300000|2025-07-15 09:05:00|6.49|5.29|6.45|5.25|6.5|5.3|6.45|5.25|0
1752570600000|2025-07-15 09:10:00|6.44|5.24|6.39|5.19|6.44|5.24|6.39|5.19|0
1752570900000|2025-07-15 09:15:00|6.4|5.2|6.4|5.2|6.4|5.2|6.38|5.18|0
1752571200000|2025-07-15 09:20:00|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1752571500000|2025-07-15 09:25:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752571800000|2025-07-15 09:30:00|6.41|5.21|6.4|5.2|6.41|5.21|6.39|5.19|0
1752572100000|2025-07-15 09:35:00|6.41|5.21|6.4|5.2|6.41|5.21|6.39|5.19|0
1752572400000|2025-07-15 09:40:00|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1752572700000|2025-07-15 09:45:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752573000000|2025-07-15 09:50:00|6.39|5.19|6.4|5.2|6.41|5.21|6.39|5.19|0
1752573300000|2025-07-15 09:55:00|6.39|5.19|6.4|5.2|6.4|5.2|6.39|5.19|0
1752573600000|2025-07-15 10:00:00|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1752573900000|2025-07-15 10:05:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752574200000|2025-07-15 10:10:00|6.39|5.19|6.4|5.2|6.41|5.21|6.39|5.19|0
1752574500000|2025-07-15 10:15:00|6.39|5.19|6.44|5.24|6.45|5.25|6.35|5.15|0
1752574800000|2025-07-15 10:20:00|6.45|5.25|6.46|5.26|6.46|5.26|6.44|5.24|0
1752575100000|2025-07-15 10:25:00|6.45|5.25|6.45|5.25|6.45|5.25|6.44|5.24|0
1752575400000|2025-07-15 10:30:00|6.44|5.24|6.46|5.26|6.46|5.26|6.4|5.2|0
1752575700000|2025-07-15 10:35:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752576000000|2025-07-15 10:40:00|6.46|5.26|6.44|5.24|6.46|5.26|6.44|5.24|0
1752576300000|2025-07-15 10:45:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752576600000|2025-07-15 10:50:00|6.46|5.26|6.44|5.24|6.46|5.26|6.43|5.23|0
1752576900000|2025-07-15 10:55:00|6.45|5.25|6.44|5.24|6.46|5.26|6.44|5.24|0
1752577200000|2025-07-15 11:00:00|6.45|5.25|6.5|5.3|6.5|5.3|6.44|5.24|0
1752577500000|2025-07-15 11:05:00|6.49|5.29|6.41|5.21|6.5|5.3|6.37|5.17|0
1752577800000|2025-07-15 11:10:00|6.35|5.15|6.4|5.2|6.43|5.23|6.34|5.14|0
1752578100000|2025-07-15 11:15:00|6.41|5.21|6.36|5.16|6.41|5.21|6.36|5.16|0
1752578400000|2025-07-15 11:20:00|6.35|5.15|6.35|5.15|6.42|5.22|6.34|5.14|0
1752578700000|2025-07-15 11:25:00|6.36|5.16|6.35|5.15|6.37|5.17|6.35|5.15|0
1752579000000|2025-07-15 11:30:00|6.36|5.16|6.35|5.15|6.37|5.17|6.34|5.14|0
1752579300000|2025-07-15 11:35:00|6.36|5.16|6.35|5.15|6.36|5.16|6.35|5.15|0
1752579600000|2025-07-15 11:40:00|6.36|5.16|6.41|5.21|6.41|5.21|6.35|5.15|0
1752579900000|2025-07-15 11:45:00|6.42|5.22|6.46|5.26|6.46|5.26|6.4|5.2|0
1752580200000|2025-07-15 11:50:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752580500000|2025-07-15 11:55:00|6.44|5.24|6.4|5.2|6.46|5.26|6.39|5.19|0
1752580800000|2025-07-15 12:00:00|6.41|5.21|6.41|5.21|6.63|5.43|6.38|5.18|0
1752581100000|2025-07-15 12:05:00|6.42|5.22|6.46|5.26|6.46|5.26|6.4|5.2|0
1752581400000|2025-07-15 12:10:00|6.45|5.25|6.44|5.24|6.46|5.26|6.43|5.23|0
1752581700000|2025-07-15 12:15:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752582000000|2025-07-15 12:20:00|6.46|5.26|6.55|5.35|6.57|5.37|6.46|5.26|0
1752582300000|2025-07-15 12:25:00|6.54|5.34|6.63|5.43|6.64|5.44|6.48|5.28|0
1752582600000|2025-07-15 12:30:00|6.5|5.3|6.29|5.09|6.54|5.34|6.13|4.93|0
1752582900000|2025-07-15 12:35:00|6.3|5.1|6.35|5.15|6.38|5.18|6.28|5.08|0
1752583200000|2025-07-15 12:40:00|6.36|5.16|6.35|5.15|6.37|5.17|6.33|5.13|0
1752583500000|2025-07-15 12:45:00|6.36|5.16|6.35|5.15|6.37|5.17|6.34|5.14|0
1752583800000|2025-07-15 12:50:00|6.36|5.16|6.3|5.1|6.36|5.16|6.29|5.09|0
1752584100000|2025-07-15 12:55:00|6.29|5.09|6.26|5.06|6.3|5.1|6.24|5.04|0
1752584400000|2025-07-15 13:00:00|6.25|5.05|6.25|5.05|6.31|5.11|6.23|5.03|0
1752584700000|2025-07-15 13:05:00|6.24|5.04|6.26|5.06|6.27|5.07|6.23|5.03|0
1752585000000|2025-07-15 13:10:00|6.27|5.07|6.25|5.05|6.27|5.07|6.24|5.04|0
1752585300000|2025-07-15 13:15:00|6.26|5.06|6.25|5.05|6.26|5.06|6.24|5.04|0
1752585600000|2025-07-15 13:20:00|6.24|5.04|6.25|4.85|6.26|5.06|6.15|4.85|0
1752585900000|2025-07-15 13:25:00|6.26|4.86|6.3|4.9|6.3|4.9|6.24|4.84|0
1752586200000|2025-07-15 13:30:00|6.22|5.02|6.31|5.11|6.34|5.14|6.22|5.02|0
1752586500000|2025-07-15 13:35:00|6.3|5.1|6.34|5.14|6.34|5.14|6.28|5.08|0
1752586800000|2025-07-15 13:40:00|6.35|5.15|6.36|5.16|6.46|5.26|6.31|5.11|0
1752587100000|2025-07-15 13:45:00|6.35|5.15|6.38|5.18|6.44|5.24|6.29|5.09|0
1752587400000|2025-07-15 13:50:00|6.37|5.17|6.3|5.1|6.38|5.18|6.28|5.08|0
1752587700000|2025-07-15 13:55:00|6.31|5.11|6.39|5.19|6.43|5.23|6.28|5.08|0
1752588000000|2025-07-15 14:00:00|6.4|5.2|6.39|5.19|6.43|5.23|6.35|5.15|0
1752588300000|2025-07-15 14:05:00|6.38|5.18|6.31|5.11|6.42|5.22|6.27|5.07|0
1752588600000|2025-07-15 14:10:00|6.32|5.12|6.2|5|6.32|5.12|6.2|5|0
1752588900000|2025-07-15 14:15:00|6.21|5.01|6.28|5.08|6.31|5.11|6.19|4.99|0
1752589200000|2025-07-15 14:20:00|6.29|5.09|6.26|5.06|6.34|5.14|6.23|5.03|0
1752589500000|2025-07-15 14:25:00|6.27|5.07|6.32|5.12|6.35|5.15|6.27|5.07|0
1752589800000|2025-07-15 14:30:00|6.34|5.14|6.29|5.09|6.41|5.21|6.27|5.07|0
1752590100000|2025-07-15 14:35:00|6.32|5.12|6.35|5.15|6.41|5.21|6.28|5.08|0
1752590400000|2025-07-15 14:40:00|6.36|5.16|6.42|5.22|6.46|5.26|6.35|5.15|0
1752590700000|2025-07-15 14:45:00|6.41|5.21|6.35|5.15|6.41|5.21|6.33|5.13|0
1752591000000|2025-07-15 14:50:00|6.34|5.14|6.49|5.29|6.52|5.32|6.33|5.13|0
1752591300000|2025-07-15 14:55:00|6.5|5.3|6.55|5.35|6.57|5.37|6.46|5.26|0
1752591600000|2025-07-15 15:00:00|6.53|5.33|6.45|5.25|6.58|5.38|6.44|5.24|0
1752591900000|2025-07-15 15:05:00|6.44|5.24|6.37|5.17|6.47|5.27|6.33|5.13|0
1752592200000|2025-07-15 15:10:00|6.36|5.16|6.43|5.23|6.44|5.24|6.36|5.16|0
1752592500000|2025-07-15 15:15:00|6.42|5.22|6.45|5.25|6.47|5.27|6.38|5.18|0
1752592800000|2025-07-15 15:20:00|6.46|5.26|6.41|5.21|6.46|5.26|6.34|5.14|0
1752593100000|2025-07-15 15:25:00|6.4|5.2|6.36|5.16|6.41|5.21|6.33|5.13|0
1752593400000|2025-07-15 15:30:00|6.35|5.15|6.44|5.24|6.45|5.25|6.34|5.14|0
1752593700000|2025-07-15 15:35:00|6.45|5.25|6.4|5.2|6.48|5.28|6.38|5.18|0
1752594000000|2025-07-15 15:40:00|6.39|5.19|6.36|5.16|6.42|5.22|6.35|5.15|0
1752594300000|2025-07-15 15:45:00|6.35|5.15|6.31|5.11|6.36|5.16|6.29|5.09|0
1752594600000|2025-07-15 15:50:00|6.3|5.1|6.41|5.21|6.41|5.21|6.29|5.09|0
1752594900000|2025-07-15 15:55:00|6.42|5.22|6.41|5.21|6.43|5.23|6.37|5.17|0
1752595200000|2025-07-15 16:00:00|6.4|5.2|6.39|5.19|6.43|5.23|6.36|5.16|0
1752595500000|2025-07-15 16:05:00|6.4|5.2|6.48|5.28|6.48|5.28|6.39|5.19|0
1752595800000|2025-07-15 16:10:00|6.46|5.26|6.41|5.21|6.49|5.29|6.38|5.18|0
1752596100000|2025-07-15 16:15:00|6.42|5.22|6.4|5.2|6.44|5.24|6.38|5.18|0
1752596400000|2025-07-15 16:20:00|6.39|5.19|6.32|5.12|6.42|5.22|6.3|5.1|0
1752596700000|2025-07-15 16:25:00|6.31|5.11|6.3|5.1|6.34|5.14|6.29|5.09|0
1752597000000|2025-07-15 16:30:00|6.29|5.09|6.31|5.11|6.33|5.13|6.24|5.04|0
1752597300000|2025-07-15 16:35:00|6.35|5.15|6.4|5.2|6.41|5.21|6.34|5.14|0
1752597600000|2025-07-15 16:40:00|6.41|5.21|6.39|5.19|6.42|5.22|6.34|5.14|0
1752597900000|2025-07-15 16:45:00|6.4|5.2|6.36|5.16|6.4|5.2|6.34|5.14|0
1752598200000|2025-07-15 16:50:00|6.37|5.17|6.41|5.21|6.41|5.21|6.29|5.09|0
1752598500000|2025-07-15 16:55:00|6.4|5.2|6.56|5.36|6.56|5.36|6.39|5.19|0
1752598800000|2025-07-15 17:00:00|6.55|5.35|6.45|5.25|6.56|5.36|6.43|5.23|0
1752599100000|2025-07-15 17:05:00|6.46|5.26|6.56|5.36|6.56|5.36|6.44|5.24|0
1752599400000|2025-07-15 17:10:00|6.55|5.35|6.54|5.34|6.56|5.36|6.49|5.29|0
1752599700000|2025-07-15 17:15:00|6.53|5.33|6.55|5.35|6.6|5.4|6.51|5.31|0
1752600000000|2025-07-15 17:20:00|6.54|5.34|6.5|5.3|6.55|5.35|6.48|5.28|0
1752600300000|2025-07-15 17:25:00|6.51|5.31|6.49|5.29|6.52|5.32|6.48|5.28|0
1752600600000|2025-07-15 17:30:00|6.48|5.28|6.39|5.19|6.48|5.28|6.39|5.19|0
1752600900000|2025-07-15 17:35:00|6.38|5.18|6.41|5.21|6.42|5.22|6.38|5.18|0
1752601200000|2025-07-15 17:40:00|6.4|5.2|6.43|5.23|6.47|5.27|6.4|5.2|0
1752601500000|2025-07-15 17:45:00|6.44|5.24|6.46|5.26|6.46|5.26|6.38|5.18|0
1752601800000|2025-07-15 17:50:00|6.47|5.27|6.4|5.2|6.47|5.27|6.39|5.19|0
1752602100000|2025-07-15 17:55:00|6.41|5.21|6.35|5.15|6.41|5.21|6.34|5.14|0
1752602400000|2025-07-15 18:00:00|6.36|5.16|6.36|5.16|6.38|5.18|6.33|5.13|0
1752602700000|2025-07-15 18:05:00|6.37|5.17|6.3|5.1|6.38|5.18|6.3|5.1|0
1752603000000|2025-07-15 18:10:00|6.31|5.11|6.3|5.1|6.32|5.12|6.29|5.09|0
1752603300000|2025-07-15 18:15:00|6.29|5.09|6.31|5.11|6.32|5.12|6.28|5.08|0
1752603600000|2025-07-15 18:20:00|6.3|5.1|6.4|5.2|6.41|5.21|6.29|5.09|0
1752603900000|2025-07-15 18:25:00|6.41|5.21|6.4|5.2|6.42|5.22|6.39|5.19|0
1752604200000|2025-07-15 18:30:00|6.39|5.19|6.36|5.16|6.41|5.21|6.35|5.15|0
1752604500000|2025-07-15 18:35:00|6.37|5.17|6.41|5.21|6.42|5.22|6.35|5.15|0
1752604800000|2025-07-15 18:40:00|6.4|5.2|6.42|5.22|6.42|5.22|6.39|5.19|0
1752605100000|2025-07-15 18:45:00|6.4|5.2|6.41|5.21|6.42|5.22|6.38|5.18|0
1752605400000|2025-07-15 18:50:00|6.4|5.2|6.41|5.21|6.42|5.22|6.31|5.11|0
1752605700000|2025-07-15 18:55:00|6.42|5.22|6.51|5.31|6.53|5.33|6.39|5.19|0
1752606000000|2025-07-15 19:00:00|6.55|5.35|6.42|5.22|6.55|5.35|6.38|5.18|0
1752606300000|2025-07-15 19:05:00|6.43|5.23|6.5|5.3|6.52|5.32|6.4|5.2|0
1752606600000|2025-07-15 19:10:00|6.51|5.31|6.49|5.29|6.52|5.32|6.48|5.28|0
1752606900000|2025-07-15 19:15:00|6.5|5.3|6.44|5.24|6.52|5.32|6.44|5.24|0
1752607200000|2025-07-15 19:20:00|6.45|5.25|6.4|5.2|6.51|5.31|6.39|5.19|0
1752607500000|2025-07-15 19:25:00|6.41|5.21|6.46|5.26|6.47|5.27|6.4|5.2|0
1752607800000|2025-07-15 19:30:00|6.45|5.25|6.52|5.32|6.52|5.32|6.43|5.23|0
1752608100000|2025-07-15 19:35:00|6.51|5.31|6.45|5.25|6.51|5.31|6.44|5.24|0
1752608400000|2025-07-15 19:40:00|6.44|5.24|6.4|5.2|6.45|5.25|6.38|5.18|0
1752608700000|2025-07-15 19:45:00|6.39|5.19|6.45|5.25|6.51|5.31|6.39|5.19|0
1752609000000|2025-07-15 19:50:00|6.46|5.26|6.55|5.35|6.56|5.36|6.46|5.26|0
1752609300000|2025-07-15 19:55:00|6.52|5.32|6.62|5.42|6.64|5.44|6.49|5.29|0
1752609600000|2025-07-15 20:00:00|6.63|5.43|6.74|5.54|6.74|5.54|6.59|5.39|0
1752609900000|2025-07-15 20:05:00|6.76|5.56|6.7|5.5|6.76|5.56|6.63|5.43|0
1752610200000|2025-07-15 20:10:00|6.69|5.49|6.7|5.5|6.76|5.56|6.67|5.47|0
1752610500000|2025-07-15 20:15:00|6.69|5.49|6.7|5.5|6.72|5.52|6.67|5.47|0
1752610800000|2025-07-15 20:20:00|6.69|5.49|6.74|5.54|6.76|5.56|6.68|5.48|0
1752611100000|2025-07-15 20:25:00|6.73|5.53|6.76|5.56|6.76|5.56|6.73|5.53|0
1752611400000|2025-07-15 20:30:00|6.75|5.55|6.79|5.59|6.85|5.65|6.74|5.54|0
1752611700000|2025-07-15 20:35:00|6.8|5.6|6.74|5.54|6.81|5.61|6.73|5.53|0
1752612000000|2025-07-15 20:40:00|6.73|5.53|6.75|5.55|6.76|5.56|6.73|5.53|0
1752612300000|2025-07-15 20:45:00|6.74|5.54|6.73|5.53|6.76|5.56|6.73|5.53|0
1752612600000|2025-07-15 20:50:00|6.74|5.54|6.74|5.54|6.75|5.55|6.73|5.53|0
1752612900000|2025-07-15 20:55:00|6.84|5.44|6.85|5.45|6.86|5.46|6.83|5.43|0
1752613200000|2025-07-15 21:00:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1752613500000|2025-07-15 21:05:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1752614400000|2025-07-15 21:20:00|6.83|5.43|6.83|5.43|6.85|5.45|6.83|5.43|0
1752614700000|2025-07-15 21:25:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1752615000000|2025-07-15 21:30:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1752615300000|2025-07-15 21:35:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1752615600000|2025-07-15 21:40:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1752615900000|2025-07-15 21:45:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1752616800000|2025-07-15 22:00:00|6.83|5.43|6.8|5.4|6.83|5.43|6.79|5.39|0
1752617100000|2025-07-15 22:05:00|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1752617400000|2025-07-15 22:10:00|6.84|5.44|6.87|5.47|6.88|5.48|6.83|5.43|0
1752617700000|2025-07-15 22:15:00|6.86|5.46|6.89|5.49|6.89|5.49|6.86|5.46|0
1752618000000|2025-07-15 22:20:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1752618300000|2025-07-15 22:25:00|6.88|5.48|6.86|5.46|6.88|5.48|6.84|5.44|0
1752618600000|2025-07-15 22:30:00|6.87|5.47|6.96|5.56|6.98|5.58|6.86|5.46|0
1752618900000|2025-07-15 22:35:00|6.95|5.55|6.95|5.55|6.96|5.56|6.93|5.53|0
1752619200000|2025-07-15 22:40:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1752619500000|2025-07-15 22:45:00|6.94|5.54|6.9|5.5|6.96|5.56|6.9|5.5|0
1752619800000|2025-07-15 22:50:00|6.91|5.51|6.9|5.5|6.94|5.54|6.89|5.49|0
1752620100000|2025-07-15 22:55:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1752620400000|2025-07-15 23:00:00|6.89|5.49|6.89|5.49|6.91|5.51|6.89|5.49|0
1752620700000|2025-07-15 23:05:00|6.9|5.5|6.89|5.49|6.9|5.5|6.87|5.47|0
1752621000000|2025-07-15 23:10:00|6.88|5.48|6.88|5.48|6.89|5.49|6.86|5.46|0
1752621300000|2025-07-15 23:15:00|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1752621600000|2025-07-15 23:20:00|6.93|5.53|6.92|5.52|6.94|5.54|6.9|5.5|0
1752621900000|2025-07-15 23:25:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1752622200000|2025-07-15 23:30:00|6.91|5.51|6.88|5.48|6.92|5.52|6.87|5.47|0
1752622500000|2025-07-15 23:35:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1752622800000|2025-07-15 23:40:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1752623100000|2025-07-15 23:45:00|6.84|5.44|6.82|5.42|6.85|5.45|6.82|5.42|0
1752623400000|2025-07-15 23:50:00|6.83|5.43|6.86|5.46|6.87|5.47|6.82|5.42|0
1752623700000|2025-07-15 23:55:00|6.85|5.45|6.84|5.44|6.86|5.46|6.83|5.43|0
1752537600000|2025-07-15 00:00:00|7.08|5.68|7.04|5.64|7.11|5.71|7.03|5.63|0
1752537900000|2025-07-15 00:05:00|7.03|5.63|7.04|5.64|7.06|5.66|7.03|5.63|0
1752538200000|2025-07-15 00:10:00|7.05|5.65|7.03|5.63|7.05|5.65|7.02|5.62|0
1752538500000|2025-07-15 00:15:00|7.04|5.64|6.98|5.78|7.04|5.79|6.94|5.63|0
1752538800000|2025-07-15 00:20:00|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1752539100000|2025-07-15 00:25:00|6.99|5.79|6.98|5.78|6.99|5.79|6.98|5.78|0
1752539400000|2025-07-15 00:30:00|6.99|5.79|6.98|5.78|6.99|5.79|6.97|5.77|0
1752539700000|2025-07-15 00:35:00|6.97|5.77|6.98|5.78|6.98|5.78|6.97|5.77|0
1752540000000|2025-07-15 00:40:00|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1752540300000|2025-07-15 00:45:00|6.96|5.76|6.98|5.78|6.99|5.79|6.96|5.76|0
1752540600000|2025-07-15 00:50:00|6.99|5.79|6.97|5.77|6.99|5.79|6.97|5.77|0
1752540900000|2025-07-15 00:55:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1752541200000|2025-07-15 01:00:00|6.99|5.79|6.99|5.79|6.99|5.79|6.97|5.77|0
1752541500000|2025-07-15 01:05:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1752541800000|2025-07-15 01:10:00|6.98|5.78|6.99|5.79|6.99|5.79|6.98|5.78|0
1752542100000|2025-07-15 01:15:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1752542400000|2025-07-15 01:20:00|6.98|5.78|6.97|5.77|7|5.8|6.97|5.77|0
1752542700000|2025-07-15 01:25:00|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1752543000000|2025-07-15 01:30:00|6.99|5.79|6.99|5.79|6.99|5.79|6.97|5.77|0
1752543300000|2025-07-15 01:35:00|6.98|5.78|6.97|5.77|6.99|5.79|6.96|5.76|0
1752543600000|2025-07-15 01:40:00|6.98|5.78|6.73|5.53|6.99|5.79|6.73|5.53|0
1752543900000|2025-07-15 01:45:00|6.71|5.51|6.73|5.53|6.79|5.59|6.68|5.48|0
1752544200000|2025-07-15 01:50:00|6.74|5.54|6.48|5.28|6.74|5.54|6.41|5.21|0
1752544500000|2025-07-15 01:55:00|6.47|5.27|6.57|5.37|6.62|5.42|6.46|5.26|0
1752544800000|2025-07-15 02:00:00|6.58|5.38|6.58|5.38|6.6|5.4|6.48|5.28|0
1752545100000|2025-07-15 02:05:00|6.59|5.39|6.6|5.4|6.61|5.41|6.55|5.35|0
1752545400000|2025-07-15 02:10:00|6.58|5.38|6.57|5.37|6.61|5.41|6.56|5.36|0
1752545700000|2025-07-15 02:15:00|6.58|5.38|6.63|5.43|6.7|5.5|6.56|5.36|0
1752546000000|2025-07-15 02:20:00|6.65|5.45|6.64|5.44|6.67|5.47|6.63|5.43|0
1752546300000|2025-07-15 02:25:00|6.65|5.45|6.64|5.44|6.69|5.49|6.63|5.43|0
1752546600000|2025-07-15 02:30:00|6.65|5.45|6.71|5.51|6.72|5.52|6.64|5.44|0
1752546900000|2025-07-15 02:35:00|6.72|5.52|6.7|5.5|6.73|5.53|6.68|5.48|0
1752547200000|2025-07-15 02:40:00|6.71|5.51|6.71|5.51|6.71|5.51|6.68|5.48|0
1752547500000|2025-07-15 02:45:00|6.72|5.52|6.69|5.49|6.72|5.52|6.68|5.48|0
1752547800000|2025-07-15 02:50:00|6.7|5.5|6.69|5.49|6.71|5.51|6.68|5.48|0
1752548100000|2025-07-15 02:55:00|6.7|5.5|6.68|5.48|6.71|5.51|6.68|5.48|0
1752548400000|2025-07-15 03:00:00|6.69|5.49|6.69|5.49|6.71|5.51|6.68|5.48|0
1752548700000|2025-07-15 03:05:00|6.7|5.5|6.69|5.49|6.71|5.51|6.68|5.48|0
1752549000000|2025-07-15 03:10:00|6.7|5.5|6.7|5.5|6.7|5.5|6.69|5.49|0
1752549300000|2025-07-15 03:15:00|6.69|5.49|6.64|5.44|6.71|5.51|6.64|5.44|0
1752549600000|2025-07-15 03:20:00|6.65|5.45|6.64|5.44|6.65|5.45|6.62|5.42|0
1752549900000|2025-07-15 03:25:00|6.63|5.43|6.65|5.45|6.67|5.47|6.63|5.43|0
1752550200000|2025-07-15 03:30:00|6.64|5.44|6.61|5.41|6.65|5.45|6.59|5.39|0
1752550500000|2025-07-15 03:35:00|6.6|5.4|6.6|5.4|6.61|5.41|6.59|5.39|0
1752550800000|2025-07-15 03:40:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752551100000|2025-07-15 03:45:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752551400000|2025-07-15 03:50:00|6.61|5.41|6.6|5.4|6.62|5.42|6.59|5.39|0
1752551700000|2025-07-15 03:55:00|6.61|5.41|6.6|5.4|6.61|5.41|6.58|5.38|0
1752552000000|2025-07-15 04:00:00|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1752552300000|2025-07-15 04:05:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752552600000|2025-07-15 04:10:00|6.59|5.39|6.59|5.39|6.61|5.41|6.59|5.39|0
1752552900000|2025-07-15 04:15:00|6.6|5.4|6.61|5.41|6.61|5.41|6.58|5.38|0
1752553200000|2025-07-15 04:20:00|6.6|5.4|6.59|5.39|6.61|5.41|6.59|5.39|0
1752553500000|2025-07-15 04:25:00|6.6|5.4|6.59|5.39|6.62|5.42|6.59|5.39|0
1752553800000|2025-07-15 04:30:00|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1752554100000|2025-07-15 04:35:00|6.6|5.4|6.54|5.34|6.6|5.4|6.53|5.33|0
1752554400000|2025-07-15 04:40:00|6.53|5.33|6.55|5.35|6.56|5.36|6.53|5.33|0
1752554700000|2025-07-15 04:45:00|6.56|5.36|6.55|5.35|6.56|5.36|6.53|5.33|0
1752555000000|2025-07-15 04:50:00|6.54|5.34|6.55|5.35|6.56|5.36|6.54|5.34|0
1752555300000|2025-07-15 04:55:00|6.54|5.34|6.56|5.36|6.56|5.36|6.53|5.33|0
1752555600000|2025-07-15 05:00:00|6.53|5.33|6.49|5.29|6.54|5.34|6.48|5.28|0
1752555900000|2025-07-15 05:05:00|6.5|5.3|6.44|5.24|6.51|5.31|6.44|5.24|0
1752556200000|2025-07-15 05:10:00|6.45|5.25|6.45|5.25|6.46|5.26|6.43|5.23|0
1752556500000|2025-07-15 05:15:00|6.44|5.24|6.44|5.24|6.46|5.26|6.44|5.24|0
1752556800000|2025-07-15 05:20:00|6.43|5.23|6.45|5.25|6.46|5.26|6.43|5.23|0
1752557100000|2025-07-15 05:25:00|6.44|5.24|6.44|5.24|6.44|5.24|6.43|5.23|0
1752557400000|2025-07-15 05:30:00|6.43|5.23|6.39|5.19|6.45|5.25|6.38|5.18|0
1752557700000|2025-07-15 05:35:00|6.4|5.2|6.41|5.21|6.42|5.22|6.39|5.19|0
1752558000000|2025-07-15 05:40:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752558300000|2025-07-15 05:45:00|6.39|5.19|6.39|5.19|6.41|5.21|6.38|5.18|0
1752558600000|2025-07-15 05:50:00|6.41|5.21|6.41|5.21|6.42|5.22|6.39|5.19|0
1752558900000|2025-07-15 05:55:00|6.4|5.2|6.41|5.21|6.42|5.22|6.39|5.19|0
1752559200000|2025-07-15 06:00:00|6.4|5.2|6.45|5.25|6.45|5.25|6.38|5.18|0
1752559500000|2025-07-15 06:05:00|6.44|5.24|6.44|5.24|6.47|5.27|6.44|5.24|0
1752559800000|2025-07-15 06:10:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752560100000|2025-07-15 06:15:00|6.46|5.26|6.44|5.24|6.46|5.26|6.43|5.23|0
1752560400000|2025-07-15 06:20:00|6.45|5.25|6.45|5.25|6.45|5.25|6.43|5.23|0
1752560700000|2025-07-15 06:25:00|6.44|5.24|6.44|5.24|6.46|5.26|6.44|5.24|0
1752561000000|2025-07-15 06:30:00|6.45|5.25|6.45|5.25|6.46|5.26|6.44|5.24|0
1752561300000|2025-07-15 06:35:00|6.44|5.24|6.45|5.25|6.47|5.27|6.43|5.23|0
1752561600000|2025-07-15 06:40:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752561900000|2025-07-15 06:45:00|6.46|5.26|6.49|5.29|6.51|5.31|6.46|5.26|0
1752562200000|2025-07-15 06:50:00|6.48|5.28|6.45|5.25|6.51|5.31|6.45|5.25|0
1752562500000|2025-07-15 06:55:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752562800000|2025-07-15 07:00:00|6.44|5.24|6.45|5.25|6.46|5.26|6.43|5.23|0
1752563100000|2025-07-15 07:05:00|6.44|5.24|6.5|5.3|6.51|5.31|6.44|5.24|0
1752563400000|2025-07-15 07:10:00|6.51|5.31|6.5|5.3|6.52|5.32|6.48|5.28|0
1752563700000|2025-07-15 07:15:00|6.51|5.31|6.5|5.3|6.52|5.32|6.49|5.29|0
1752564000000|2025-07-15 07:20:00|6.51|5.31|6.5|5.3|6.51|5.31|6.49|5.29|0
1752564300000|2025-07-15 07:25:00|6.51|5.31|6.51|5.31|6.52|5.32|6.48|5.28|0
1752564600000|2025-07-15 07:30:00|6.5|5.3|6.5|5.3|6.52|5.32|6.49|5.29|0
1752564900000|2025-07-15 07:35:00|6.49|5.29|6.49|5.29|6.51|5.31|6.48|5.28|0
1752565200000|2025-07-15 07:40:00|6.48|5.28|6.4|5.2|6.5|5.3|6.4|5.2|0
1752565500000|2025-07-15 07:45:00|6.41|5.21|6.5|5.3|6.51|5.31|6.4|5.2|0
1752565800000|2025-07-15 07:50:00|6.49|5.29|6.45|5.25|6.5|5.3|6.39|5.19|0
1752566100000|2025-07-15 07:55:00|6.44|5.24|6.4|5.2|6.46|5.26|6.39|5.19|0
1752566400000|2025-07-15 08:00:00|6.41|5.21|6.45|5.25|6.46|5.26|6.39|5.19|0
1752566700000|2025-07-15 08:05:00|6.44|5.24|6.46|5.26|6.47|5.27|6.43|5.23|0
1752567000000|2025-07-15 08:10:00|6.45|5.25|6.45|5.25|6.46|5.26|6.44|5.24|0
1752567300000|2025-07-15 08:15:00|6.46|5.26|6.45|5.25|6.48|5.28|6.44|5.24|0
1752567600000|2025-07-15 08:20:00|6.44|5.24|6.45|5.25|6.47|5.27|6.43|5.23|0
1752567900000|2025-07-15 08:25:00|6.46|5.26|6.4|5.2|6.46|5.26|6.38|5.18|0
1752568200000|2025-07-15 08:30:00|6.39|5.19|6.4|5.2|6.46|5.26|6.38|5.18|0
1752568500000|2025-07-15 08:35:00|6.41|5.21|6.41|5.21|6.42|5.22|6.39|5.19|0
1752568800000|2025-07-15 08:40:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752569100000|2025-07-15 08:45:00|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1752569400000|2025-07-15 08:50:00|6.4|5.2|6.41|5.21|6.41|5.21|6.39|5.19|0
1752569700000|2025-07-15 08:55:00|6.4|5.2|6.45|5.25|6.45|5.25|6.4|5.2|0
1752570000000|2025-07-15 09:00:00|6.44|5.24|6.5|5.3|6.51|5.31|6.44|5.24|0
1752570300000|2025-07-15 09:05:00|6.49|5.29|6.45|5.25|6.5|5.3|6.45|5.25|0
1752570600000|2025-07-15 09:10:00|6.44|5.24|6.39|5.19|6.44|5.24|6.39|5.19|0
1752570900000|2025-07-15 09:15:00|6.4|5.2|6.4|5.2|6.4|5.2|6.38|5.18|0
1752571200000|2025-07-15 09:20:00|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1752571500000|2025-07-15 09:25:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752571800000|2025-07-15 09:30:00|6.41|5.21|6.4|5.2|6.41|5.21|6.39|5.19|0
1752572100000|2025-07-15 09:35:00|6.41|5.21|6.4|5.2|6.41|5.21|6.39|5.19|0
1752572400000|2025-07-15 09:40:00|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1752572700000|2025-07-15 09:45:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752573000000|2025-07-15 09:50:00|6.39|5.19|6.4|5.2|6.41|5.21|6.39|5.19|0
1752573300000|2025-07-15 09:55:00|6.39|5.19|6.4|5.2|6.4|5.2|6.39|5.19|0
1752573600000|2025-07-15 10:00:00|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1752573900000|2025-07-15 10:05:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752574200000|2025-07-15 10:10:00|6.39|5.19|6.4|5.2|6.41|5.21|6.39|5.19|0
1752574500000|2025-07-15 10:15:00|6.39|5.19|6.44|5.24|6.45|5.25|6.35|5.15|0
1752574800000|2025-07-15 10:20:00|6.45|5.25|6.46|5.26|6.46|5.26|6.44|5.24|0
1752575100000|2025-07-15 10:25:00|6.45|5.25|6.45|5.25|6.45|5.25|6.44|5.24|0
1752575400000|2025-07-15 10:30:00|6.44|5.24|6.46|5.26|6.46|5.26|6.4|5.2|0
1752575700000|2025-07-15 10:35:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752576000000|2025-07-15 10:40:00|6.46|5.26|6.44|5.24|6.46|5.26|6.44|5.24|0
1752576300000|2025-07-15 10:45:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752576600000|2025-07-15 10:50:00|6.46|5.26|6.44|5.24|6.46|5.26|6.43|5.23|0
1752576900000|2025-07-15 10:55:00|6.45|5.25|6.44|5.24|6.46|5.26|6.44|5.24|0
1752577200000|2025-07-15 11:00:00|6.45|5.25|6.5|5.3|6.5|5.3|6.44|5.24|0
1752577500000|2025-07-15 11:05:00|6.49|5.29|6.41|5.21|6.5|5.3|6.37|5.17|0
1752577800000|2025-07-15 11:10:00|6.35|5.15|6.4|5.2|6.43|5.23|6.34|5.14|0
1752578100000|2025-07-15 11:15:00|6.41|5.21|6.36|5.16|6.41|5.21|6.36|5.16|0
1752578400000|2025-07-15 11:20:00|6.35|5.15|6.35|5.15|6.42|5.22|6.34|5.14|0
1752578700000|2025-07-15 11:25:00|6.36|5.16|6.35|5.15|6.37|5.17|6.35|5.15|0
1752579000000|2025-07-15 11:30:00|6.36|5.16|6.35|5.15|6.37|5.17|6.34|5.14|0
1752579300000|2025-07-15 11:35:00|6.36|5.16|6.35|5.15|6.36|5.16|6.35|5.15|0
1752579600000|2025-07-15 11:40:00|6.36|5.16|6.41|5.21|6.41|5.21|6.35|5.15|0
1752579900000|2025-07-15 11:45:00|6.42|5.22|6.46|5.26|6.46|5.26|6.4|5.2|0
1752580200000|2025-07-15 11:50:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752580500000|2025-07-15 11:55:00|6.44|5.24|6.4|5.2|6.46|5.26|6.39|5.19|0
1752580800000|2025-07-15 12:00:00|6.41|5.21|6.41|5.21|6.63|5.43|6.38|5.18|0
1752581100000|2025-07-15 12:05:00|6.42|5.22|6.46|5.26|6.46|5.26|6.4|5.2|0
1752581400000|2025-07-15 12:10:00|6.45|5.25|6.44|5.24|6.46|5.26|6.43|5.23|0
1752581700000|2025-07-15 12:15:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752582000000|2025-07-15 12:20:00|6.46|5.26|6.55|5.35|6.57|5.37|6.46|5.26|0
1752582300000|2025-07-15 12:25:00|6.54|5.34|6.63|5.43|6.64|5.44|6.48|5.28|0
1752582600000|2025-07-15 12:30:00|6.5|5.3|6.29|5.09|6.54|5.34|6.13|4.93|0
1752582900000|2025-07-15 12:35:00|6.3|5.1|6.35|5.15|6.38|5.18|6.28|5.08|0
1752583200000|2025-07-15 12:40:00|6.36|5.16|6.35|5.15|6.37|5.17|6.33|5.13|0
1752583500000|2025-07-15 12:45:00|6.36|5.16|6.35|5.15|6.37|5.17|6.34|5.14|0
1752583800000|2025-07-15 12:50:00|6.36|5.16|6.3|5.1|6.36|5.16|6.29|5.09|0
1752584100000|2025-07-15 12:55:00|6.29|5.09|6.26|5.06|6.3|5.1|6.24|5.04|0
1752584400000|2025-07-15 13:00:00|6.25|5.05|6.25|5.05|6.31|5.11|6.23|5.03|0
1752584700000|2025-07-15 13:05:00|6.24|5.04|6.26|5.06|6.27|5.07|6.23|5.03|0
1752585000000|2025-07-15 13:10:00|6.27|5.07|6.25|5.05|6.27|5.07|6.24|5.04|0
1752585300000|2025-07-15 13:15:00|6.26|5.06|6.25|5.05|6.26|5.06|6.24|5.04|0
1752585600000|2025-07-15 13:20:00|6.24|5.04|6.25|4.85|6.26|5.06|6.15|4.85|0
1752585900000|2025-07-15 13:25:00|6.26|4.86|6.3|4.9|6.3|4.9|6.24|4.84|0
1752586200000|2025-07-15 13:30:00|6.22|5.02|6.31|5.11|6.34|5.14|6.22|5.02|0
1752586500000|2025-07-15 13:35:00|6.3|5.1|6.34|5.14|6.34|5.14|6.28|5.08|0
1752586800000|2025-07-15 13:40:00|6.35|5.15|6.36|5.16|6.46|5.26|6.31|5.11|0
1752587100000|2025-07-15 13:45:00|6.35|5.15|6.38|5.18|6.44|5.24|6.29|5.09|0
1752587400000|2025-07-15 13:50:00|6.37|5.17|6.3|5.1|6.38|5.18|6.28|5.08|0
1752587700000|2025-07-15 13:55:00|6.31|5.11|6.39|5.19|6.43|5.23|6.28|5.08|0
1752588000000|2025-07-15 14:00:00|6.4|5.2|6.39|5.19|6.43|5.23|6.35|5.15|0
1752588300000|2025-07-15 14:05:00|6.38|5.18|6.31|5.11|6.42|5.22|6.27|5.07|0
1752588600000|2025-07-15 14:10:00|6.32|5.12|6.2|5|6.32|5.12|6.2|5|0
1752588900000|2025-07-15 14:15:00|6.21|5.01|6.28|5.08|6.31|5.11|6.19|4.99|0
1752589200000|2025-07-15 14:20:00|6.29|5.09|6.26|5.06|6.34|5.14|6.23|5.03|0
1752589500000|2025-07-15 14:25:00|6.27|5.07|6.32|5.12|6.35|5.15|6.27|5.07|0
1752589800000|2025-07-15 14:30:00|6.34|5.14|6.29|5.09|6.41|5.21|6.27|5.07|0
1752590100000|2025-07-15 14:35:00|6.32|5.12|6.35|5.15|6.41|5.21|6.28|5.08|0
1752590400000|2025-07-15 14:40:00|6.36|5.16|6.42|5.22|6.46|5.26|6.35|5.15|0
1752590700000|2025-07-15 14:45:00|6.41|5.21|6.35|5.15|6.41|5.21|6.33|5.13|0
1752591000000|2025-07-15 14:50:00|6.34|5.14|6.49|5.29|6.52|5.32|6.33|5.13|0
1752591300000|2025-07-15 14:55:00|6.5|5.3|6.55|5.35|6.57|5.37|6.46|5.26|0
1752591600000|2025-07-15 15:00:00|6.53|5.33|6.45|5.25|6.58|5.38|6.44|5.24|0
1752591900000|2025-07-15 15:05:00|6.44|5.24|6.37|5.17|6.47|5.27|6.33|5.13|0
1752592200000|2025-07-15 15:10:00|6.36|5.16|6.43|5.23|6.44|5.24|6.36|5.16|0
1752592500000|2025-07-15 15:15:00|6.42|5.22|6.45|5.25|6.47|5.27|6.38|5.18|0
1752592800000|2025-07-15 15:20:00|6.46|5.26|6.41|5.21|6.46|5.26|6.34|5.14|0
1752593100000|2025-07-15 15:25:00|6.4|5.2|6.36|5.16|6.41|5.21|6.33|5.13|0
1752593400000|2025-07-15 15:30:00|6.35|5.15|6.44|5.24|6.45|5.25|6.34|5.14|0
1752593700000|2025-07-15 15:35:00|6.45|5.25|6.4|5.2|6.48|5.28|6.38|5.18|0
1752594000000|2025-07-15 15:40:00|6.39|5.19|6.36|5.16|6.42|5.22|6.35|5.15|0
1752594300000|2025-07-15 15:45:00|6.35|5.15|6.31|5.11|6.36|5.16|6.29|5.09|0
1752594600000|2025-07-15 15:50:00|6.3|5.1|6.41|5.21|6.41|5.21|6.29|5.09|0
1752594900000|2025-07-15 15:55:00|6.42|5.22|6.41|5.21|6.43|5.23|6.37|5.17|0
1752595200000|2025-07-15 16:00:00|6.4|5.2|6.39|5.19|6.43|5.23|6.36|5.16|0
1752595500000|2025-07-15 16:05:00|6.4|5.2|6.48|5.28|6.48|5.28|6.39|5.19|0
1752595800000|2025-07-15 16:10:00|6.46|5.26|6.41|5.21|6.49|5.29|6.38|5.18|0
1752596100000|2025-07-15 16:15:00|6.42|5.22|6.4|5.2|6.44|5.24|6.38|5.18|0
1752596400000|2025-07-15 16:20:00|6.39|5.19|6.32|5.12|6.42|5.22|6.3|5.1|0
1752596700000|2025-07-15 16:25:00|6.31|5.11|6.3|5.1|6.34|5.14|6.29|5.09|0
1752597000000|2025-07-15 16:30:00|6.29|5.09|6.31|5.11|6.33|5.13|6.24|5.04|0
1752597300000|2025-07-15 16:35:00|6.35|5.15|6.4|5.2|6.41|5.21|6.34|5.14|0
1752597600000|2025-07-15 16:40:00|6.41|5.21|6.39|5.19|6.42|5.22|6.34|5.14|0
1752597900000|2025-07-15 16:45:00|6.4|5.2|6.36|5.16|6.4|5.2|6.34|5.14|0
1752598200000|2025-07-15 16:50:00|6.37|5.17|6.41|5.21|6.41|5.21|6.29|5.09|0
1752598500000|2025-07-15 16:55:00|6.4|5.2|6.56|5.36|6.56|5.36|6.39|5.19|0
1752598800000|2025-07-15 17:00:00|6.55|5.35|6.45|5.25|6.56|5.36|6.43|5.23|0
1752599100000|2025-07-15 17:05:00|6.46|5.26|6.56|5.36|6.56|5.36|6.44|5.24|0
1752599400000|2025-07-15 17:10:00|6.55|5.35|6.54|5.34|6.56|5.36|6.49|5.29|0
1752599700000|2025-07-15 17:15:00|6.53|5.33|6.55|5.35|6.6|5.4|6.51|5.31|0
1752600000000|2025-07-15 17:20:00|6.54|5.34|6.5|5.3|6.55|5.35|6.48|5.28|0
1752600300000|2025-07-15 17:25:00|6.51|5.31|6.49|5.29|6.52|5.32|6.48|5.28|0
1752600600000|2025-07-15 17:30:00|6.48|5.28|6.39|5.19|6.48|5.28|6.39|5.19|0
1752600900000|2025-07-15 17:35:00|6.38|5.18|6.41|5.21|6.42|5.22|6.38|5.18|0
1752601200000|2025-07-15 17:40:00|6.4|5.2|6.43|5.23|6.47|5.27|6.4|5.2|0
1752601500000|2025-07-15 17:45:00|6.44|5.24|6.46|5.26|6.46|5.26|6.38|5.18|0
1752601800000|2025-07-15 17:50:00|6.47|5.27|6.4|5.2|6.47|5.27|6.39|5.19|0
1752602100000|2025-07-15 17:55:00|6.41|5.21|6.35|5.15|6.41|5.21|6.34|5.14|0
1752602400000|2025-07-15 18:00:00|6.36|5.16|6.36|5.16|6.38|5.18|6.33|5.13|0
1752602700000|2025-07-15 18:05:00|6.37|5.17|6.3|5.1|6.38|5.18|6.3|5.1|0
1752603000000|2025-07-15 18:10:00|6.31|5.11|6.3|5.1|6.32|5.12|6.29|5.09|0
1752603300000|2025-07-15 18:15:00|6.29|5.09|6.31|5.11|6.32|5.12|6.28|5.08|0
1752603600000|2025-07-15 18:20:00|6.3|5.1|6.4|5.2|6.41|5.21|6.29|5.09|0
1752603900000|2025-07-15 18:25:00|6.41|5.21|6.4|5.2|6.42|5.22|6.39|5.19|0
1752604200000|2025-07-15 18:30:00|6.39|5.19|6.36|5.16|6.41|5.21|6.35|5.15|0
1752604500000|2025-07-15 18:35:00|6.37|5.17|6.41|5.21|6.42|5.22|6.35|5.15|0
1752604800000|2025-07-15 18:40:00|6.4|5.2|6.42|5.22|6.42|5.22|6.39|5.19|0
1752605100000|2025-07-15 18:45:00|6.4|5.2|6.41|5.21|6.42|5.22|6.38|5.18|0
1752605400000|2025-07-15 18:50:00|6.4|5.2|6.41|5.21|6.42|5.22|6.31|5.11|0
1752605700000|2025-07-15 18:55:00|6.42|5.22|6.51|5.31|6.53|5.33|6.39|5.19|0
1752606000000|2025-07-15 19:00:00|6.55|5.35|6.42|5.22|6.55|5.35|6.38|5.18|0
1752606300000|2025-07-15 19:05:00|6.43|5.23|6.5|5.3|6.52|5.32|6.4|5.2|0
1752606600000|2025-07-15 19:10:00|6.51|5.31|6.49|5.29|6.52|5.32|6.48|5.28|0
1752606900000|2025-07-15 19:15:00|6.5|5.3|6.44|5.24|6.52|5.32|6.44|5.24|0
1752607200000|2025-07-15 19:20:00|6.45|5.25|6.4|5.2|6.51|5.31|6.39|5.19|0
1752607500000|2025-07-15 19:25:00|6.41|5.21|6.46|5.26|6.47|5.27|6.4|5.2|0
1752607800000|2025-07-15 19:30:00|6.45|5.25|6.52|5.32|6.52|5.32|6.43|5.23|0
1752608100000|2025-07-15 19:35:00|6.51|5.31|6.45|5.25|6.51|5.31|6.44|5.24|0
1752608400000|2025-07-15 19:40:00|6.44|5.24|6.4|5.2|6.45|5.25|6.38|5.18|0
1752608700000|2025-07-15 19:45:00|6.39|5.19|6.45|5.25|6.51|5.31|6.39|5.19|0
1752609000000|2025-07-15 19:50:00|6.46|5.26|6.55|5.35|6.56|5.36|6.46|5.26|0
1752609300000|2025-07-15 19:55:00|6.52|5.32|6.62|5.42|6.64|5.44|6.49|5.29|0
1752609600000|2025-07-15 20:00:00|6.63|5.43|6.74|5.54|6.74|5.54|6.59|5.39|0
1752609900000|2025-07-15 20:05:00|6.76|5.56|6.7|5.5|6.76|5.56|6.63|5.43|0
1752610200000|2025-07-15 20:10:00|6.69|5.49|6.7|5.5|6.76|5.56|6.67|5.47|0
1752610500000|2025-07-15 20:15:00|6.69|5.49|6.7|5.5|6.72|5.52|6.67|5.47|0
1752610800000|2025-07-15 20:20:00|6.69|5.49|6.74|5.54|6.76|5.56|6.68|5.48|0
1752611100000|2025-07-15 20:25:00|6.73|5.53|6.76|5.56|6.76|5.56|6.73|5.53|0
1752611400000|2025-07-15 20:30:00|6.75|5.55|6.79|5.59|6.85|5.65|6.74|5.54|0
1752611700000|2025-07-15 20:35:00|6.8|5.6|6.74|5.54|6.81|5.61|6.73|5.53|0
1752612000000|2025-07-15 20:40:00|6.73|5.53|6.75|5.55|6.76|5.56|6.73|5.53|0
1752612300000|2025-07-15 20:45:00|6.74|5.54|6.73|5.53|6.76|5.56|6.73|5.53|0
1752612600000|2025-07-15 20:50:00|6.74|5.54|6.74|5.54|6.75|5.55|6.73|5.53|0
1752612900000|2025-07-15 20:55:00|6.84|5.44|6.85|5.45|6.86|5.46|6.83|5.43|0
1752613200000|2025-07-15 21:00:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1752613500000|2025-07-15 21:05:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1752614400000|2025-07-15 21:20:00|6.83|5.43|6.83|5.43|6.85|5.45|6.83|5.43|0
1752614700000|2025-07-15 21:25:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1752615000000|2025-07-15 21:30:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1752615300000|2025-07-15 21:35:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1752615600000|2025-07-15 21:40:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1752615900000|2025-07-15 21:45:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1752616800000|2025-07-15 22:00:00|6.83|5.43|6.8|5.4|6.83|5.43|6.79|5.39|0
1752617100000|2025-07-15 22:05:00|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1752617400000|2025-07-15 22:10:00|6.84|5.44|6.87|5.47|6.88|5.48|6.83|5.43|0
1752617700000|2025-07-15 22:15:00|6.86|5.46|6.89|5.49|6.89|5.49|6.86|5.46|0
1752618000000|2025-07-15 22:20:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1752618300000|2025-07-15 22:25:00|6.88|5.48|6.86|5.46|6.88|5.48|6.84|5.44|0
1752618600000|2025-07-15 22:30:00|6.87|5.47|6.96|5.56|6.98|5.58|6.86|5.46|0
1752618900000|2025-07-15 22:35:00|6.95|5.55|6.95|5.55|6.96|5.56|6.93|5.53|0
1752619200000|2025-07-15 22:40:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1752619500000|2025-07-15 22:45:00|6.94|5.54|6.9|5.5|6.96|5.56|6.9|5.5|0
1752619800000|2025-07-15 22:50:00|6.91|5.51|6.9|5.5|6.94|5.54|6.89|5.49|0
1752620100000|2025-07-15 22:55:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1752620400000|2025-07-15 23:00:00|6.89|5.49|6.89|5.49|6.91|5.51|6.89|5.49|0
1752620700000|2025-07-15 23:05:00|6.9|5.5|6.89|5.49|6.9|5.5|6.87|5.47|0
1752621000000|2025-07-15 23:10:00|6.88|5.48|6.88|5.48|6.89|5.49|6.86|5.46|0
1752621300000|2025-07-15 23:15:00|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1752621600000|2025-07-15 23:20:00|6.93|5.53|6.92|5.52|6.94|5.54|6.9|5.5|0
1752621900000|2025-07-15 23:25:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1752622200000|2025-07-15 23:30:00|6.91|5.51|6.88|5.48|6.92|5.52|6.87|5.47|0
1752622500000|2025-07-15 23:35:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1752622800000|2025-07-15 23:40:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1752623100000|2025-07-15 23:45:00|6.84|5.44|6.82|5.42|6.85|5.45|6.82|5.42|0
1752623400000|2025-07-15 23:50:00|6.83|5.43|6.86|5.46|6.87|5.47|6.82|5.42|0
1752623700000|2025-07-15 23:55:00|6.85|5.45|6.84|5.44|6.86|5.46|6.83|5.43|0
1752624000000|2025-07-16 00:00:00|6.83|5.43|6.88|5.48|6.89|5.49|6.82|5.42|0
1752624300000|2025-07-16 00:05:00|6.89|5.49|6.91|5.51|6.93|5.53|6.89|5.49|0
1752624600000|2025-07-16 00:10:00|6.9|5.5|6.93|5.53|6.94|5.54|6.89|5.49|0
1752624900000|2025-07-16 00:15:00|6.92|5.52|6.89|5.69|6.92|5.71|6.87|5.51|0
1752625200000|2025-07-16 00:20:00|6.88|5.68|6.9|5.7|6.91|5.71|6.87|5.67|0
1752625500000|2025-07-16 00:25:00|6.89|5.69|6.9|5.7|6.91|5.71|6.88|5.68|0
1752625800000|2025-07-16 00:30:00|6.89|5.69|6.78|5.58|6.91|5.71|6.78|5.58|0
1752626100000|2025-07-16 00:35:00|6.79|5.59|6.78|5.58|6.79|5.59|6.77|5.57|0
1752626400000|2025-07-16 00:40:00|6.79|5.59|6.8|5.6|6.8|5.6|6.78|5.58|0
1752626700000|2025-07-16 00:45:00|6.81|5.61|6.79|5.59|6.81|5.61|6.78|5.58|0
1752627000000|2025-07-16 00:50:00|6.8|5.6|6.79|5.59|6.82|5.62|6.78|5.58|0
1752627300000|2025-07-16 00:55:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1752627600000|2025-07-16 01:00:00|6.78|5.58|6.78|5.58|6.8|5.6|6.77|5.57|0
1752627900000|2025-07-16 01:05:00|6.77|5.57|6.78|5.58|6.8|5.6|6.77|5.57|0
1752628200000|2025-07-16 01:10:00|6.74|5.54|6.69|5.49|6.74|5.54|6.68|5.48|0
1752628500000|2025-07-16 01:15:00|6.68|5.48|6.69|5.49|6.7|5.5|6.68|5.48|0
1752628800000|2025-07-16 01:20:00|6.68|5.48|6.7|5.5|6.71|5.51|6.68|5.48|0
1752629100000|2025-07-16 01:25:00|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1752629400000|2025-07-16 01:30:00|6.7|5.5|6.69|5.49|6.71|5.51|6.68|5.48|0
1752629700000|2025-07-16 01:35:00|6.7|5.5|6.7|5.5|6.71|5.51|6.68|5.48|0
1752630000000|2025-07-16 01:40:00|6.69|5.49|6.69|5.49|6.7|5.5|6.68|5.48|0
1752630300000|2025-07-16 01:45:00|6.7|5.5|6.7|5.5|6.7|5.5|6.68|5.48|0
1752630600000|2025-07-16 01:50:00|6.69|5.49|6.68|5.48|6.71|5.51|6.68|5.48|0
1752630900000|2025-07-16 01:55:00|6.69|5.49|6.7|5.5|6.7|5.5|6.68|5.48|0
1752631200000|2025-07-16 02:00:00|6.69|5.49|6.7|5.5|6.71|5.51|6.69|5.49|0
1752631500000|2025-07-16 02:05:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1752631800000|2025-07-16 02:10:00|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1752632100000|2025-07-16 02:15:00|6.7|5.5|6.69|5.49|6.7|5.5|6.68|5.48|0
1752632400000|2025-07-16 02:20:00|6.68|5.48|6.7|5.5|6.7|5.5|6.68|5.48|0
1752632700000|2025-07-16 02:25:00|6.71|5.51|6.7|5.5|6.71|5.51|6.69|5.49|0
1752633000000|2025-07-16 02:30:00|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1752633300000|2025-07-16 02:35:00|6.7|5.5|6.69|5.49|6.71|5.51|6.69|5.49|0
1752633600000|2025-07-16 02:40:00|6.7|5.5|6.69|5.49|6.72|5.52|6.68|5.48|0
1752633900000|2025-07-16 02:45:00|6.7|5.5|6.73|5.53|6.79|5.59|6.69|5.49|0
1752634200000|2025-07-16 02:50:00|6.74|5.54|6.74|5.54|6.75|5.55|6.74|5.54|0
1752634500000|2025-07-16 02:55:00|6.75|5.55|6.79|5.59|6.8|5.6|6.75|5.55|0
1752634800000|2025-07-16 03:00:00|6.78|5.58|6.69|5.49|6.79|5.59|6.69|5.49|0
1752635100000|2025-07-16 03:05:00|6.7|5.5|6.7|5.5|6.7|5.5|6.68|5.48|0
1752635400000|2025-07-16 03:10:00|6.69|5.49|6.69|5.49|6.7|5.5|6.68|5.48|0
1752635700000|2025-07-16 03:15:00|6.7|5.5|6.68|5.48|6.7|5.5|6.67|5.47|0
1752636000000|2025-07-16 03:20:00|6.69|5.49|6.69|5.49|6.7|5.5|6.68|5.48|0
1752636300000|2025-07-16 03:25:00|6.7|5.5|6.7|5.5|6.7|5.5|6.68|5.48|0
1752636600000|2025-07-16 03:30:00|6.69|5.49|6.7|5.5|6.7|5.5|6.68|5.48|0
1752636900000|2025-07-16 03:35:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1752637200000|2025-07-16 03:40:00|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1752637500000|2025-07-16 03:45:00|6.7|5.5|6.7|5.5|6.71|5.51|6.69|5.49|0
1752637800000|2025-07-16 03:50:00|6.69|5.49|6.69|5.49|6.71|5.51|6.68|5.48|0
1752638100000|2025-07-16 03:55:00|6.7|5.5|6.75|5.55|6.8|5.6|6.69|5.49|0
1752638400000|2025-07-16 04:00:00|6.74|5.54|6.74|5.54|6.75|5.55|6.73|5.53|0
1752638700000|2025-07-16 04:05:00|6.72|5.52|6.68|5.48|6.73|5.53|6.68|5.48|0
1752639000000|2025-07-16 04:10:00|6.69|5.49|6.69|5.49|6.7|5.5|6.68|5.48|0
1752639300000|2025-07-16 04:15:00|6.68|5.48|6.7|5.5|6.71|5.51|6.68|5.48|0
1752639600000|2025-07-16 04:20:00|6.69|5.49|6.7|5.5|6.71|5.51|6.69|5.49|0
1752639900000|2025-07-16 04:25:00|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1752640200000|2025-07-16 04:30:00|6.68|5.48|6.69|5.49|6.69|5.49|6.68|5.48|0
1752640500000|2025-07-16 04:35:00|6.7|5.5|6.7|5.5|6.7|5.5|6.69|5.49|0
1752640800000|2025-07-16 04:40:00|6.69|5.49|6.7|5.5|6.71|5.51|6.69|5.49|0
1752641100000|2025-07-16 04:45:00|6.69|5.49|6.7|5.5|6.71|5.51|6.69|5.49|0
1752641400000|2025-07-16 04:50:00|6.69|5.49|6.74|5.54|6.75|5.55|6.69|5.49|0
1752641700000|2025-07-16 04:55:00|6.73|5.53|6.7|5.5|6.76|5.56|6.69|5.49|0
1752642000000|2025-07-16 05:00:00|6.68|5.48|6.73|5.53|6.77|5.57|6.62|5.42|0
1752642300000|2025-07-16 05:05:00|6.72|5.52|6.78|5.58|6.8|5.6|6.72|5.52|0
1752642600000|2025-07-16 05:10:00|6.79|5.59|6.74|5.54|6.79|5.59|6.72|5.52|0
1752642900000|2025-07-16 05:15:00|6.73|5.53|6.74|5.54|6.76|5.56|6.73|5.53|0
1752643200000|2025-07-16 05:20:00|6.73|5.53|6.75|5.55|6.77|5.57|6.72|5.52|0
1752643500000|2025-07-16 05:25:00|6.74|5.54|6.8|5.6|6.81|5.61|6.73|5.53|0
1752643800000|2025-07-16 05:30:00|6.79|5.59|6.74|5.54|6.8|5.6|6.74|5.54|0
1752644100000|2025-07-16 05:35:00|6.75|5.55|6.74|5.54|6.76|5.56|6.73|5.53|0
1752644400000|2025-07-16 05:40:00|6.75|5.55|6.75|5.55|6.75|5.55|6.74|5.54|0
1752644700000|2025-07-16 05:45:00|6.76|5.56|6.75|5.55|6.76|5.56|6.73|5.53|0
1752645000000|2025-07-16 05:50:00|6.74|5.54|6.81|5.61|6.81|5.61|6.74|5.54|0
1752645300000|2025-07-16 05:55:00|6.8|5.6|6.79|5.59|6.81|5.61|6.77|5.57|0
1752645600000|2025-07-16 06:00:00|6.8|5.6|6.79|5.59|6.81|5.61|6.78|5.58|0
1752645900000|2025-07-16 06:05:00|6.8|5.6|6.79|5.59|6.81|5.61|6.78|5.58|0
1752646200000|2025-07-16 06:10:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1752646500000|2025-07-16 06:15:00|6.8|5.6|6.75|5.55|6.81|5.61|6.73|5.53|0
1752646800000|2025-07-16 06:20:00|6.79|5.59|6.79|5.59|6.82|5.62|6.78|5.58|0
1752647100000|2025-07-16 06:25:00|6.8|5.6|6.8|5.6|6.81|5.61|6.78|5.58|0
1752647400000|2025-07-16 06:30:00|6.81|5.61|6.79|5.59|6.82|5.62|6.78|5.58|0
1752647700000|2025-07-16 06:35:00|6.78|5.58|6.88|5.68|6.91|5.71|6.78|5.58|0
1752648000000|2025-07-16 06:40:00|6.89|5.69|6.84|5.64|6.91|5.71|6.82|5.62|0
1752648300000|2025-07-16 06:45:00|6.83|5.63|6.85|5.65|6.85|5.65|6.82|5.62|0
1752648600000|2025-07-16 06:50:00|6.84|5.64|6.9|5.7|6.91|5.71|6.83|5.63|0
1752648900000|2025-07-16 06:55:00|6.89|5.69|6.9|5.7|6.91|5.71|6.84|5.64|0
1752649200000|2025-07-16 07:00:00|6.91|5.71|6.81|5.61|6.94|5.74|6.81|5.61|0
1752649500000|2025-07-16 07:05:00|6.8|5.6|6.95|5.75|7.01|5.81|6.8|5.6|0
1752649800000|2025-07-16 07:10:00|6.96|5.76|6.89|5.69|7.09|5.89|6.85|5.65|0
1752650100000|2025-07-16 07:15:00|6.88|5.68|6.78|5.58|6.9|5.7|6.78|5.58|0
1752650400000|2025-07-16 07:20:00|6.79|5.59|6.79|5.59|6.8|5.6|6.77|5.57|0
1752650700000|2025-07-16 07:25:00|6.8|5.6|6.8|5.6|6.81|5.61|6.78|5.58|0
1752651000000|2025-07-16 07:30:00|6.79|5.59|6.79|5.59|6.8|5.6|6.78|5.58|0
1752651300000|2025-07-16 07:35:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1752651600000|2025-07-16 07:40:00|6.8|5.6|6.74|5.54|6.8|5.6|6.74|5.54|0
1752651900000|2025-07-16 07:45:00|6.75|5.55|6.8|5.6|6.8|5.6|6.73|5.53|0
1752652200000|2025-07-16 07:50:00|6.79|5.59|6.75|5.55|6.8|5.6|6.73|5.53|0
1752652500000|2025-07-16 07:55:00|6.74|5.54|6.74|5.54|6.76|5.56|6.73|5.53|0
1752652800000|2025-07-16 08:00:00|6.75|5.55|6.69|5.49|6.75|5.55|6.68|5.48|0
1752653100000|2025-07-16 08:05:00|6.7|5.5|6.7|5.5|6.71|5.51|6.67|5.47|0
1752653400000|2025-07-16 08:10:00|6.71|5.51|6.7|5.5|6.71|5.51|6.68|5.48|0
1752653700000|2025-07-16 08:15:00|6.69|5.49|6.69|5.49|6.71|5.51|6.68|5.48|0
1752654000000|2025-07-16 08:20:00|6.68|5.48|6.69|5.49|6.71|5.51|6.67|5.47|0
1752654300000|2025-07-16 08:25:00|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1752654600000|2025-07-16 08:30:00|6.7|5.5|6.65|5.45|6.7|5.5|6.62|5.42|0
1752654900000|2025-07-16 08:35:00|6.64|5.44|6.63|5.43|6.66|5.46|6.63|5.43|0
1752655200000|2025-07-16 08:40:00|6.64|5.44|6.55|5.35|6.65|5.45|6.54|5.34|0
1752655500000|2025-07-16 08:45:00|6.56|5.36|6.6|5.4|6.61|5.41|6.54|5.34|0
1752655800000|2025-07-16 08:50:00|6.61|5.41|6.6|5.4|6.62|5.42|6.58|5.38|0
1752656100000|2025-07-16 08:55:00|6.59|5.39|6.6|5.4|6.6|5.4|6.58|5.38|0
1752656400000|2025-07-16 09:00:00|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1752656700000|2025-07-16 09:05:00|6.6|5.4|6.64|5.44|6.7|5.5|6.6|5.4|0
1752657000000|2025-07-16 09:10:00|6.65|5.45|6.65|5.45|6.66|5.46|6.63|5.43|0
1752657300000|2025-07-16 09:15:00|6.64|5.44|6.64|5.44|6.67|5.47|6.64|5.44|0
1752657600000|2025-07-16 09:20:00|6.65|5.45|6.64|5.44|6.66|5.46|6.63|5.43|0
1752657900000|2025-07-16 09:25:00|6.63|5.43|6.65|5.45|6.66|5.46|6.63|5.43|0
1752658200000|2025-07-16 09:30:00|6.64|5.44|6.64|5.44|6.66|5.46|6.64|5.44|0
1752658500000|2025-07-16 09:35:00|6.63|5.43|6.64|5.44|6.65|5.45|6.63|5.43|0
1752658800000|2025-07-16 09:40:00|6.65|5.45|6.64|5.44|6.71|5.51|6.63|5.43|0
1752659100000|2025-07-16 09:45:00|6.65|5.45|6.64|5.44|6.66|5.46|6.61|5.41|0
1752659400000|2025-07-16 09:50:00|6.65|5.45|6.65|5.45|6.65|5.45|6.63|5.43|0
1752659700000|2025-07-16 09:55:00|6.64|5.44|6.64|5.44|6.66|5.46|6.64|5.44|0
1752660000000|2025-07-16 10:00:00|6.65|5.45|6.65|5.45|6.67|5.47|6.63|5.43|0
1752660300000|2025-07-16 10:05:00|6.64|5.44|6.64|5.44|6.66|5.46|6.63|5.43|0
1752660600000|2025-07-16 10:10:00|6.65|5.45|6.65|5.45|6.65|5.45|6.64|5.44|0
1752660900000|2025-07-16 10:15:00|6.66|5.46|6.65|5.45|6.66|5.46|6.64|5.44|0
1752661200000|2025-07-16 10:20:00|6.64|5.44|6.59|5.39|6.65|5.45|6.54|5.34|0
1752661500000|2025-07-16 10:25:00|6.55|5.35|6.6|5.4|6.61|5.41|6.55|5.35|0
1752661800000|2025-07-16 10:30:00|6.59|5.39|6.6|5.4|6.61|5.41|6.58|5.38|0
1752662100000|2025-07-16 10:35:00|6.61|5.41|6.65|5.45|6.66|5.46|6.6|5.4|0
1752662400000|2025-07-16 10:40:00|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1752662700000|2025-07-16 10:45:00|6.65|5.45|6.64|5.44|6.65|5.45|6.63|5.43|0
1752663000000|2025-07-16 10:50:00|6.65|5.45|6.64|5.44|6.65|5.45|6.63|5.43|0
1752663300000|2025-07-16 10:55:00|6.6|5.4|6.57|5.37|6.6|5.4|6.54|5.34|0
1752663600000|2025-07-16 11:00:00|6.61|5.41|6.55|5.35|6.61|5.41|6.54|5.34|0
1752663900000|2025-07-16 11:05:00|6.54|5.34|6.6|5.4|6.6|5.4|6.54|5.34|0
1752664200000|2025-07-16 11:10:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752664500000|2025-07-16 11:15:00|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1752664800000|2025-07-16 11:20:00|6.58|5.38|6.56|5.36|6.61|5.41|6.55|5.35|0
1752665100000|2025-07-16 11:25:00|6.61|5.41|6.6|5.4|6.62|5.42|6.53|5.33|0
1752665400000|2025-07-16 11:30:00|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1752665700000|2025-07-16 11:35:00|6.6|5.4|6.6|5.4|6.62|5.42|6.58|5.38|0
1752666000000|2025-07-16 11:40:00|6.59|5.39|6.64|5.44|6.66|5.46|6.59|5.39|0
1752666300000|2025-07-16 11:45:00|6.63|5.43|6.55|5.35|6.65|5.45|6.55|5.35|0
1752666600000|2025-07-16 11:50:00|6.54|5.34|6.54|5.34|6.56|5.36|6.54|5.34|0
1752666900000|2025-07-16 11:55:00|6.55|5.35|6.54|5.34|6.55|5.35|6.53|5.33|0
1752667200000|2025-07-16 12:00:00|5.54|4.34|6.55|5.35|6.56|5.36|5.54|4.34|0
1752667500000|2025-07-16 12:05:00|6.54|5.34|6.54|5.34|6.56|5.36|6.53|5.33|0
1752667800000|2025-07-16 12:10:00|6.53|5.33|6.49|5.29|6.55|5.35|6.45|5.25|0
1752668100000|2025-07-16 12:15:00|6.5|5.3|6.46|5.26|6.5|5.3|6.43|5.23|0
1752668400000|2025-07-16 12:20:00|6.45|5.25|6.46|5.26|6.46|5.26|6.44|5.24|0
1752668700000|2025-07-16 12:25:00|6.5|5.3|6.44|5.24|6.51|5.31|6.44|5.24|0
1752669000000|2025-07-16 12:30:00|8.13|6.93|6.39|5.19|8.13|6.93|5.03|3.83|0
1752669300000|2025-07-16 12:35:00|6.38|5.18|6.3|5.1|6.38|5.18|6.24|5.04|0
1752669600000|2025-07-16 12:40:00|6.31|5.11|6.31|5.11|6.33|5.13|6.27|5.07|0
1752669900000|2025-07-16 12:45:00|6.3|5.1|6.3|5.1|6.31|5.11|6.28|5.08|0
1752670200000|2025-07-16 12:50:00|6.31|5.11|6.25|5.05|6.31|5.11|6.19|4.99|0
1752670500000|2025-07-16 12:55:00|6.26|5.06|6.26|5.06|6.32|5.12|6.24|5.04|0
1752670800000|2025-07-16 13:00:00|5.13|3.93|6.27|5.07|6.32|5.12|5.13|3.93|0
1752671100000|2025-07-16 13:05:00|6.31|5.11|6.26|5.06|6.31|5.11|6.24|5.04|0
1752671400000|2025-07-16 13:10:00|6.25|5.05|6.25|5.05|6.31|5.11|6.24|5.04|0
1752671700000|2025-07-16 13:15:00|6.26|5.06|6.25|5.05|6.31|5.11|6.25|5.05|0
1752672000000|2025-07-16 13:20:00|6.26|5.06|6.25|4.85|6.27|5.07|6.14|4.85|0
1752672300000|2025-07-16 13:25:00|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1752672600000|2025-07-16 13:30:00|6.13|4.93|6.26|5.06|6.34|5.14|6.13|4.93|0
1752672900000|2025-07-16 13:35:00|6.25|5.05|6.25|5.05|6.28|5.08|6.18|4.98|0
1752673200000|2025-07-16 13:40:00|6.26|5.06|6.37|5.17|6.41|5.21|6.26|5.06|0
1752673500000|2025-07-16 13:45:00|6.35|5.15|6.42|5.22|6.43|5.23|6.33|5.13|0
1752673800000|2025-07-16 13:50:00|6.41|5.21|6.51|5.31|6.53|5.33|6.41|5.21|0
1752674100000|2025-07-16 13:55:00|6.5|5.3|6.55|5.35|6.55|5.35|6.44|5.24|0
1752674400000|2025-07-16 14:00:00|6.54|5.34|6.56|5.36|6.61|5.41|6.46|5.26|0
1752674700000|2025-07-16 14:05:00|6.55|5.35|6.59|5.39|6.65|5.45|6.48|5.28|0
1752675000000|2025-07-16 14:10:00|6.57|5.37|6.5|5.3|6.57|5.37|6.43|5.23|0
1752675300000|2025-07-16 14:15:00|6.49|5.29|6.45|5.25|6.55|5.35|6.44|5.24|0
1752675600000|2025-07-16 14:20:00|6.46|5.26|6.51|5.31|6.52|5.32|6.4|5.2|0
1752675900000|2025-07-16 14:25:00|6.5|5.3|6.52|5.32|6.53|5.33|6.44|5.24|0
1752676200000|2025-07-16 14:30:00|6.51|5.31|6.42|5.22|6.52|5.32|6.37|5.17|0
1752676500000|2025-07-16 14:35:00|6.4|5.2|6.5|5.3|6.53|5.33|6.4|5.2|0
1752676800000|2025-07-16 14:40:00|6.49|5.29|6.49|5.29|6.56|5.36|6.47|5.27|0
1752677100000|2025-07-16 14:45:00|6.47|5.27|6.4|5.2|6.52|5.32|6.39|5.19|0
1752677400000|2025-07-16 14:50:00|6.41|5.21|6.55|5.35|6.63|5.43|6.35|5.15|0
1752677700000|2025-07-16 14:55:00|6.53|5.33|6.74|5.54|6.8|5.6|6.52|5.32|0
1752678000000|2025-07-16 15:00:00|6.75|5.55|6.72|5.52|6.79|5.59|6.68|5.48|0
1752678300000|2025-07-16 15:05:00|6.73|5.53|6.64|5.44|6.76|5.56|6.64|5.44|0
1752678600000|2025-07-16 15:10:00|6.63|5.43|6.54|5.34|6.65|5.45|6.54|5.34|0
1752678900000|2025-07-16 15:15:00|6.55|5.35|7.59|6.39|7.59|6.39|6.54|5.34|0
1752679200000|2025-07-16 15:20:00|7.63|6.43|8.04|6.84|8.04|6.84|7.56|6.36|0
1752679500000|2025-07-16 15:25:00|8.03|6.83|7.69|6.29|8.11|6.84|7.65|6.26|0
1752679800000|2025-07-16 15:30:00|7.68|6.3|8.37|6.85|8.37|6.85|7.67|6.27|0
1752680100000|2025-07-16 15:35:00|8.38|6.88|8.71|7.13|8.9|7.28|8.38|6.87|0
1752680400000|2025-07-16 15:40:00|8.73|7.15|7.99|6.54|8.75|7.16|7.98|6.53|0
1752680700000|2025-07-16 15:45:00|7.98|6.53|8|6.54|8.09|6.62|7.87|6.44|0
1752681000000|2025-07-16 15:50:00|8.01|6.55|7.89|6.45|8.14|6.66|7.88|6.45|0
1752681300000|2025-07-16 15:55:00|7.9|6.46|6.86|5.61|7.9|6.46|6.86|5.61|0
1752681600000|2025-07-16 16:00:00|6.88|5.63|6.94|5.68|6.99|5.72|6.86|5.61|0
1752681900000|2025-07-16 16:05:00|6.91|5.65|6.93|5.67|6.97|5.7|6.81|5.57|0
1752682200000|2025-07-16 16:10:00|6.92|5.65|7.08|5.79|7.16|5.86|6.9|5.64|0
1752682500000|2025-07-16 16:15:00|7.09|5.8|7.18|5.88|7.22|5.9|7.05|5.77|0
1752682800000|2025-07-16 16:20:00|7.19|5.89|7.19|5.89|7.24|5.92|7.14|5.84|0
1752683100000|2025-07-16 16:25:00|7.2|5.9|7.07|5.79|7.29|5.97|7.07|5.78|0
1752683400000|2025-07-16 16:30:00|7.08|5.8|7.1|5.81|7.16|5.85|7.06|5.78|0
1752683700000|2025-07-16 16:35:00|7.09|5.8|7.09|5.8|7.11|5.82|7.04|5.76|0
1752684000000|2025-07-16 16:40:00|7.08|5.79|7.06|5.78|7.1|5.81|7.01|5.74|0
1752684300000|2025-07-16 16:45:00|7.03|5.77|7.06|5.86|7.26|5.94|7.01|5.74|0
1752684600000|2025-07-16 16:50:00|7.05|5.85|6.85|5.65|7.05|5.85|6.81|5.61|0
1752684900000|2025-07-16 16:55:00|6.84|5.64|6.75|5.55|6.86|5.66|6.73|5.53|0
1752685200000|2025-07-16 17:00:00|6.74|5.54|6.76|5.56|6.77|5.57|6.7|5.5|0
1752685500000|2025-07-16 17:05:00|6.75|5.55|6.65|5.45|6.75|5.55|6.64|5.44|0
1752685800000|2025-07-16 17:10:00|6.64|5.44|6.65|5.45|6.68|5.48|6.62|5.42|0
1752686100000|2025-07-16 17:15:00|6.64|5.44|6.64|5.44|6.71|5.51|6.63|5.43|0
1752686400000|2025-07-16 17:20:00|6.63|5.43|6.69|5.49|6.72|5.52|6.63|5.43|0
1752686700000|2025-07-16 17:25:00|6.68|5.48|6.7|5.5|6.74|5.54|6.68|5.48|0
1752687000000|2025-07-16 17:30:00|6.71|5.51|6.75|5.55|6.76|5.56|6.68|5.48|0
1752687300000|2025-07-16 17:35:00|6.74|5.54|6.68|5.48|6.78|5.58|6.68|5.48|0
1752687600000|2025-07-16 17:40:00|6.69|5.49|6.79|5.59|6.82|5.62|6.68|5.48|0
1752687900000|2025-07-16 17:45:00|6.78|5.58|6.75|5.55|6.81|5.61|6.74|5.54|0
1752688200000|2025-07-16 17:50:00|6.76|5.56|6.8|5.6|6.82|5.62|6.75|5.55|0
1752688500000|2025-07-16 17:55:00|6.79|5.59|6.8|5.6|6.81|5.61|6.78|5.58|0
1752688800000|2025-07-16 18:00:00|6.81|5.61|6.69|5.49|6.82|5.62|6.68|5.48|0
1752689100000|2025-07-16 18:05:00|6.7|5.5|6.7|5.5|6.73|5.53|6.66|5.46|0
1752689400000|2025-07-16 18:10:00|6.71|5.51|6.7|5.5|6.72|5.52|6.68|5.48|0
1752689700000|2025-07-16 18:15:00|6.69|5.49|6.64|5.44|6.7|5.5|6.63|5.43|0
1752690000000|2025-07-16 18:20:00|6.65|5.45|6.6|5.4|6.72|5.52|6.58|5.38|0
1752690300000|2025-07-16 18:25:00|6.61|5.41|6.61|5.41|6.61|5.41|6.58|5.38|0
1752690600000|2025-07-16 18:30:00|6.6|5.4|6.55|5.35|6.61|5.41|6.49|5.29|0
1752690900000|2025-07-16 18:35:00|6.54|5.34|6.5|5.3|6.55|5.35|6.48|5.28|0
1752691200000|2025-07-16 18:40:00|6.51|5.31|6.51|5.31|6.51|5.31|6.49|5.29|0
1752691500000|2025-07-16 18:45:00|6.5|5.3|6.5|5.3|6.52|5.32|6.48|5.28|0
1752691800000|2025-07-16 18:50:00|6.51|5.31|6.44|5.24|6.51|5.31|6.44|5.24|0
1752692100000|2025-07-16 18:55:00|6.45|5.25|6.4|5.2|6.45|5.25|6.37|5.17|0
1752692400000|2025-07-16 19:00:00|6.41|5.21|6.41|5.21|6.43|5.23|6.38|5.18|0
1752692700000|2025-07-16 19:05:00|6.42|5.22|6.39|5.19|6.42|5.22|6.38|5.18|0
1752693000000|2025-07-16 19:10:00|6.4|5.2|6.41|5.21|6.46|5.26|6.39|5.19|0
1752693300000|2025-07-16 19:15:00|6.42|5.22|6.5|5.3|6.52|5.32|6.41|5.21|0
1752693600000|2025-07-16 19:20:00|6.51|5.31|6.51|5.31|6.52|5.32|6.49|5.29|0
1752693900000|2025-07-16 19:25:00|6.5|5.3|6.49|5.29|6.51|5.31|6.48|5.28|0
1752694200000|2025-07-16 19:30:00|6.5|5.3|6.5|5.3|6.52|5.32|6.49|5.29|0
1752694500000|2025-07-16 19:35:00|6.49|5.29|6.46|5.26|6.52|5.32|6.42|5.22|0
1752694800000|2025-07-16 19:40:00|6.45|5.25|6.4|5.2|6.46|5.26|6.38|5.18|0
1752695100000|2025-07-16 19:45:00|6.45|5.25|6.5|5.3|6.52|5.32|6.45|5.25|0
1752695400000|2025-07-16 19:50:00|6.52|5.32|6.58|5.38|6.62|5.42|6.5|5.3|0
1752695700000|2025-07-16 19:55:00|6.59|5.39|6.59|5.39|6.6|5.4|6.49|5.29|0
1752696000000|2025-07-16 20:00:00|6.62|5.42|6.59|5.39|6.64|5.44|6.59|5.39|0
1752696300000|2025-07-16 20:05:00|6.6|5.4|6.65|5.45|6.65|5.45|6.6|5.4|0
1752696600000|2025-07-16 20:10:00|6.66|5.46|6.64|5.44|6.66|5.46|6.63|5.43|0
1752696900000|2025-07-16 20:15:00|6.65|5.45|6.61|5.41|6.65|5.45|6.59|5.39|0
1752697200000|2025-07-16 20:20:00|6.6|5.4|6.65|5.45|6.7|5.5|6.6|5.4|0
1752697500000|2025-07-16 20:25:00|6.64|5.44|6.64|5.44|6.66|5.46|6.63|5.43|0
1752697800000|2025-07-16 20:30:00|6.65|5.45|6.59|5.39|6.65|5.45|6.59|5.39|0
1752698100000|2025-07-16 20:35:00|6.6|5.4|6.6|5.4|6.6|5.4|6.58|5.38|0
1752698400000|2025-07-16 20:40:00|6.59|5.39|6.6|5.4|6.6|5.4|6.59|5.39|0
1752698700000|2025-07-16 20:45:00|6.59|5.39|6.6|5.4|6.6|5.4|6.59|5.39|0
1752699000000|2025-07-16 20:50:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1752699300000|2025-07-16 20:55:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1752699600000|2025-07-16 21:00:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1752699900000|2025-07-16 21:05:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1752700200000|2025-07-16 21:10:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1752700500000|2025-07-16 21:15:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1752700800000|2025-07-16 21:20:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1752701100000|2025-07-16 21:25:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1752701400000|2025-07-16 21:30:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1752701700000|2025-07-16 21:35:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1752702300000|2025-07-16 21:45:00|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1752702600000|2025-07-16 21:50:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1752702900000|2025-07-16 21:55:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1752703200000|2025-07-16 22:00:00|6.67|5.27|6.71|5.31|6.72|5.32|6.67|5.27|0
1752703500000|2025-07-16 22:05:00|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1752703800000|2025-07-16 22:10:00|6.71|5.31|6.74|5.34|6.77|5.37|6.71|5.31|0
1752704100000|2025-07-16 22:15:00|6.73|5.33|6.73|5.33|6.75|5.35|6.72|5.32|0
1752704400000|2025-07-16 22:20:00|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1752704700000|2025-07-16 22:25:00|6.73|5.33|6.75|5.35|6.75|5.35|6.73|5.33|0
1752705000000|2025-07-16 22:30:00|6.76|5.36|6.76|5.36|6.76|5.36|6.74|5.34|0
1752705300000|2025-07-16 22:35:00|6.74|5.34|6.76|5.36|6.77|5.37|6.74|5.34|0
1752705600000|2025-07-16 22:40:00|6.77|5.37|6.76|5.36|6.78|5.38|6.76|5.36|0
1752705900000|2025-07-16 22:45:00|6.77|5.37|6.77|5.37|6.77|5.37|6.75|5.35|0
1752706200000|2025-07-16 22:50:00|6.78|5.38|6.78|5.38|6.78|5.38|6.76|5.36|0
1752706500000|2025-07-16 22:55:00|6.77|5.37|6.77|5.37|6.79|5.39|6.76|5.36|0
1752706800000|2025-07-16 23:00:00|6.76|5.36|6.75|5.35|6.77|5.37|6.75|5.35|0
1752707100000|2025-07-16 23:05:00|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1752707400000|2025-07-16 23:10:00|6.75|5.35|6.76|5.36|6.76|5.36|6.74|5.34|0
1752707700000|2025-07-16 23:15:00|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1752708000000|2025-07-16 23:20:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1752708300000|2025-07-16 23:25:00|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1752708600000|2025-07-16 23:30:00|6.77|5.37|6.77|5.37|6.78|5.38|6.76|5.36|0
1752708900000|2025-07-16 23:35:00|6.78|5.38|6.77|5.37|6.78|5.38|6.76|5.36|0
1752709200000|2025-07-16 23:40:00|6.76|5.36|6.74|5.34|6.76|5.36|6.73|5.33|0
1752709500000|2025-07-16 23:45:00|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1752709800000|2025-07-16 23:50:00|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1752710100000|2025-07-16 23:55:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1752710400000|2025-07-17 00:00:00|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1752710700000|2025-07-17 00:05:00|6.74|5.34|6.78|5.38|6.79|5.39|6.74|5.34|0
1752711000000|2025-07-17 00:10:00|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1752711300000|2025-07-17 00:15:00|6.79|5.39|6.79|5.59|6.84|5.64|6.67|5.37|0
1752711600000|2025-07-17 00:20:00|6.78|5.58|6.8|5.6|6.81|5.61|6.78|5.58|0
1752711900000|2025-07-17 00:25:00|6.79|5.59|6.75|5.55|6.8|5.6|6.74|5.54|0
1752712200000|2025-07-17 00:30:00|6.74|5.54|6.75|5.55|6.77|5.57|6.74|5.54|0
1752712500000|2025-07-17 00:35:00|6.76|5.56|6.75|5.55|6.85|5.65|6.74|5.54|0
1752712800000|2025-07-17 00:40:00|6.76|5.56|6.76|5.56|6.76|5.56|6.74|5.54|0
1752713100000|2025-07-17 00:45:00|6.75|5.55|6.74|5.54|6.76|5.56|6.73|5.53|0
1752713400000|2025-07-17 00:50:00|6.75|5.55|6.74|5.54|6.75|5.55|6.73|5.53|0
1752713700000|2025-07-17 00:55:00|6.73|5.53|6.75|5.55|6.76|5.56|6.73|5.53|0
1752714000000|2025-07-17 01:00:00|6.74|5.54|6.74|5.54|6.76|5.56|6.74|5.54|0
1752714300000|2025-07-17 01:05:00|6.75|5.55|6.75|5.55|6.76|5.56|6.74|5.54|0
1752714600000|2025-07-17 01:10:00|6.74|5.54|6.74|5.54|6.74|5.54|6.73|5.53|0
1752714900000|2025-07-17 01:15:00|6.73|5.53|6.65|5.45|6.75|5.55|6.64|5.44|0
1752715200000|2025-07-17 01:20:00|6.64|5.44|6.7|5.5|6.7|5.5|6.64|5.44|0
1752715500000|2025-07-17 01:25:00|6.71|5.51|6.71|5.51|6.71|5.51|6.69|5.49|0
1752715800000|2025-07-17 01:30:00|6.7|5.5|6.7|5.5|6.71|5.51|6.69|5.49|0
1752716100000|2025-07-17 01:35:00|6.71|5.51|6.79|5.59|6.81|5.61|6.68|5.48|0
1752716400000|2025-07-17 01:40:00|6.8|5.6|6.7|5.5|6.81|5.61|6.7|5.5|0
1752716700000|2025-07-17 01:45:00|6.69|5.49|6.8|5.6|6.84|5.64|6.68|5.48|0
1752717000000|2025-07-17 01:50:00|6.79|5.59|6.79|5.59|6.8|5.6|6.78|5.58|0
1752717300000|2025-07-17 01:55:00|6.78|5.58|6.8|5.6|6.81|5.61|6.78|5.58|0
1752717600000|2025-07-17 02:00:00|6.79|5.59|6.78|5.58|6.8|5.6|6.78|5.58|0
1752717900000|2025-07-17 02:05:00|6.79|5.59|6.8|5.6|6.81|5.61|6.78|5.58|0
1752718200000|2025-07-17 02:10:00|6.79|5.59|6.79|5.59|6.81|5.61|6.78|5.58|0
1752718500000|2025-07-17 02:15:00|6.8|5.6|6.8|5.6|6.8|5.6|6.79|5.59|0
1752718800000|2025-07-17 02:20:00|6.79|5.59|6.79|5.59|6.81|5.61|6.78|5.58|0
1752719100000|2025-07-17 02:25:00|6.8|5.6|6.8|5.6|6.8|5.6|6.79|5.59|0
1752719400000|2025-07-17 02:30:00|6.79|5.59|6.8|5.6|6.81|5.61|6.78|5.58|0
1752719700000|2025-07-17 02:35:00|6.79|5.59|6.8|5.6|6.81|5.61|6.79|5.59|0
1752720000000|2025-07-17 02:40:00|6.79|5.59|6.79|5.59|6.8|5.6|6.79|5.59|0
1752720300000|2025-07-17 02:45:00|6.8|5.6|6.8|5.6|6.8|5.6|6.79|5.59|0
1752720600000|2025-07-17 02:50:00|6.79|5.59|6.8|5.6|6.8|5.6|6.78|5.58|0
1752720900000|2025-07-17 02:55:00|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1752721200000|2025-07-17 03:00:00|6.8|5.6|6.8|5.6|6.81|5.61|6.79|5.59|0
1752721500000|2025-07-17 03:05:00|6.79|5.59|6.8|5.6|6.81|5.61|6.79|5.59|0
1752721800000|2025-07-17 03:10:00|6.81|5.61|6.79|5.59|6.81|5.61|6.78|5.58|0
1752722100000|2025-07-17 03:15:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1752722400000|2025-07-17 03:20:00|6.8|5.6|6.8|5.6|6.8|5.6|6.79|5.59|0
1752722700000|2025-07-17 03:25:00|6.79|5.59|6.8|5.6|6.8|5.6|6.79|5.59|0
1752723000000|2025-07-17 03:30:00|6.79|5.59|6.8|5.6|6.81|5.61|6.79|5.59|0
1752723300000|2025-07-17 03:35:00|6.81|5.61|6.8|5.6|6.81|5.61|6.78|5.58|0
1752723600000|2025-07-17 03:40:00|6.79|5.59|6.79|5.59|6.81|5.61|6.79|5.59|0
1752723900000|2025-07-17 03:45:00|6.8|5.6|6.75|5.55|6.8|5.6|6.75|5.55|0
1752724200000|2025-07-17 03:50:00|6.74|5.54|6.76|5.56|6.76|5.56|6.74|5.54|0
1752724500000|2025-07-17 03:55:00|6.75|5.55|6.75|5.55|6.75|5.55|6.74|5.54|0
1752724800000|2025-07-17 04:00:00|6.74|5.54|6.7|5.5|6.75|5.55|6.68|5.48|0
1752725100000|2025-07-17 04:05:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1752725400000|2025-07-17 04:10:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1752725700000|2025-07-17 04:15:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1752726000000|2025-07-17 04:20:00|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1752726300000|2025-07-17 04:25:00|6.7|5.5|6.7|5.5|6.71|5.51|6.7|5.5|0
1752726600000|2025-07-17 04:30:00|6.71|5.51|6.7|5.5|6.71|5.51|6.69|5.49|0
1752726900000|2025-07-17 04:35:00|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1752727200000|2025-07-17 04:40:00|6.7|5.5|6.69|5.49|6.7|5.5|6.68|5.48|0
1752727500000|2025-07-17 04:45:00|6.7|5.5|6.74|5.54|6.75|5.55|6.69|5.49|0
1752727800000|2025-07-17 04:50:00|6.73|5.53|6.69|5.49|6.74|5.54|6.69|5.49|0
1752728100000|2025-07-17 04:55:00|6.7|5.5|6.7|5.5|6.7|5.5|6.69|5.49|0
1752728400000|2025-07-17 05:00:00|6.69|5.49|6.7|5.5|6.7|5.5|6.68|5.48|0
1752728700000|2025-07-17 05:05:00|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1752729000000|2025-07-17 05:10:00|6.7|5.5|6.69|5.49|6.71|5.51|6.68|5.48|0
1752729300000|2025-07-17 05:15:00|6.7|5.5|6.7|5.5|6.7|5.5|6.68|5.48|0
1752729600000|2025-07-17 05:20:00|6.69|5.49|6.7|5.5|6.7|5.5|6.68|5.48|0
1752729900000|2025-07-17 05:25:00|6.69|5.49|6.69|5.49|6.71|5.51|6.68|5.48|0
1752730200000|2025-07-17 05:30:00|6.68|5.48|6.54|5.34|6.68|5.48|6.53|5.33|0
1752730500000|2025-07-17 05:35:00|6.55|5.35|6.59|5.39|6.61|5.41|6.55|5.35|0
1752730800000|2025-07-17 05:40:00|6.6|5.4|6.59|5.39|6.61|5.41|6.58|5.38|0
1752731100000|2025-07-17 05:45:00|6.6|5.4|6.54|5.34|6.6|5.4|6.5|5.3|0
1752731400000|2025-07-17 05:50:00|6.53|5.33|6.5|5.3|6.54|5.34|6.48|5.28|0
1752731700000|2025-07-17 05:55:00|6.49|5.29|6.5|5.3|6.55|5.35|6.49|5.29|0
1752732000000|2025-07-17 06:00:00|6.49|5.29|6.49|5.29|6.5|5.3|6.48|5.28|0
1752732300000|2025-07-17 06:05:00|6.48|5.28|6.39|5.19|6.5|5.3|6.37|5.17|0
1752732600000|2025-07-17 06:10:00|6.38|5.18|6.45|5.25|6.47|5.27|6.38|5.18|0
1752732900000|2025-07-17 06:15:00|6.44|5.24|6.41|5.21|6.45|5.25|6.39|5.19|0
1752733200000|2025-07-17 06:20:00|6.4|5.2|6.4|5.2|6.42|5.22|6.39|5.19|0
1752733500000|2025-07-17 06:25:00|6.39|5.19|6.38|5.18|6.4|5.2|6.38|5.18|0
1752733800000|2025-07-17 06:30:00|6.39|5.19|6.35|5.15|6.42|5.22|6.33|5.13|0
1752734100000|2025-07-17 06:35:00|6.34|5.14|6.34|5.14|6.36|5.16|6.33|5.13|0
1752734400000|2025-07-17 06:40:00|6.35|5.15|6.39|5.19|6.41|5.21|6.34|5.14|0
1752734700000|2025-07-17 06:45:00|6.38|5.18|6.4|5.2|6.42|5.22|6.38|5.18|0
1752735000000|2025-07-17 06:50:00|6.39|5.19|6.4|5.2|6.41|5.21|6.39|5.19|0
1752735300000|2025-07-17 06:55:00|6.41|5.21|6.4|5.2|6.41|5.21|6.39|5.19|0
1752735600000|2025-07-17 07:00:00|6.39|5.19|6.41|5.21|6.45|5.25|6.38|5.18|0
1752735900000|2025-07-17 07:05:00|6.4|5.2|6.46|5.26|6.46|5.26|6.38|5.18|0
1752736200000|2025-07-17 07:10:00|6.45|5.25|6.44|5.24|6.46|5.26|6.44|5.24|0
1752736500000|2025-07-17 07:15:00|6.43|5.23|6.46|5.26|6.47|5.27|6.39|5.19|0
1752736800000|2025-07-17 07:20:00|6.47|5.27|6.47|5.27|6.47|5.27|6.44|5.24|0
1752737100000|2025-07-17 07:25:00|6.46|5.26|6.44|5.24|6.48|5.28|6.44|5.24|0
1752737400000|2025-07-17 07:30:00|6.43|5.23|6.44|5.24|6.47|5.27|6.43|5.23|0
1752737700000|2025-07-17 07:35:00|6.45|5.25|6.45|5.25|6.47|5.27|6.43|5.23|0
1752738000000|2025-07-17 07:40:00|6.44|5.24|6.45|5.25|6.46|5.26|6.44|5.24|0
1752738300000|2025-07-17 07:45:00|6.44|5.24|6.45|5.25|6.47|5.27|6.44|5.24|0
1752738600000|2025-07-17 07:50:00|6.44|5.24|6.46|5.26|6.47|5.27|6.44|5.24|0
1752738900000|2025-07-17 07:55:00|6.45|5.25|6.45|5.25|6.46|5.26|6.45|5.25|0
1752739200000|2025-07-17 08:00:00|6.46|5.26|6.45|5.25|6.48|5.28|6.43|5.23|0
1752739500000|2025-07-17 08:05:00|6.44|5.24|6.45|5.25|6.47|5.27|6.43|5.23|0
1752739800000|2025-07-17 08:10:00|6.46|5.26|6.45|5.25|6.47|5.27|6.43|5.23|0
1752740100000|2025-07-17 08:15:00|6.44|5.24|6.45|5.25|6.47|5.27|6.44|5.24|0
1752740400000|2025-07-17 08:20:00|6.46|5.26|6.46|5.26|6.47|5.27|6.44|5.24|0
1752740700000|2025-07-17 08:25:00|6.47|5.27|6.5|5.3|6.51|5.31|6.44|5.24|0
1752741000000|2025-07-17 08:30:00|6.49|5.29|6.45|5.25|6.5|5.3|6.44|5.24|0
1752741300000|2025-07-17 08:35:00|6.46|5.26|6.44|5.24|6.47|5.27|6.44|5.24|0
1752741600000|2025-07-17 08:40:00|6.45|5.25|6.45|5.25|6.46|5.26|6.44|5.24|0
1752741900000|2025-07-17 08:45:00|6.46|5.26|6.45|5.25|6.5|5.3|6.43|5.23|0
1752742200000|2025-07-17 08:50:00|6.46|5.26|6.45|5.25|6.46|5.26|6.43|5.23|0
1752742500000|2025-07-17 08:55:00|6.44|5.24|6.45|5.25|6.47|5.27|6.44|5.24|0
1752742800000|2025-07-17 09:00:00|6.44|5.24|6.46|5.26|6.46|5.26|6.43|5.23|0
1752743100000|2025-07-17 09:05:00|6.47|5.27|6.45|5.25|6.47|5.27|6.44|5.24|0
1752743400000|2025-07-17 09:10:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752743700000|2025-07-17 09:15:00|6.44|5.24|6.4|5.2|6.45|5.25|6.39|5.19|0
1752744000000|2025-07-17 09:20:00|6.35|5.15|6.4|5.2|6.42|5.22|6.35|5.15|0
1752744300000|2025-07-17 09:25:00|6.41|5.21|6.46|5.26|6.46|5.26|6.41|5.21|0
1752744600000|2025-07-17 09:30:00|6.45|5.25|6.44|5.24|6.46|5.26|6.43|5.23|0
1752744900000|2025-07-17 09:35:00|6.45|5.25|6.4|5.2|6.45|5.25|6.4|5.2|0
1752745200000|2025-07-17 09:40:00|6.39|5.19|6.4|5.2|6.42|5.22|6.39|5.19|0
1752745500000|2025-07-17 09:45:00|6.41|5.21|6.41|5.21|6.41|5.21|6.4|5.2|0
1752745800000|2025-07-17 09:50:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1752746100000|2025-07-17 09:55:00|6.39|5.19|6.41|5.21|6.42|5.22|6.39|5.19|0
1752746400000|2025-07-17 10:00:00|6.4|5.2|6.41|5.21|6.42|5.22|6.39|5.19|0
1752746700000|2025-07-17 10:05:00|6.4|5.2|6.44|5.24|6.46|5.26|6.4|5.2|0
1752747000000|2025-07-17 10:10:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1752747300000|2025-07-17 10:15:00|6.46|5.26|6.45|5.25|6.47|5.27|6.44|5.24|0
1752747600000|2025-07-17 10:20:00|6.46|5.26|6.5|5.3|6.5|5.3|6.44|5.24|0
1752747900000|2025-07-17 10:25:00|6.51|5.31|6.45|5.25|6.51|5.31|6.45|5.25|0
1752748200000|2025-07-17 10:30:00|6.46|5.26|6.45|5.25|6.46|5.26|6.44|5.24|0
1752748500000|2025-07-17 10:35:00|6.44|5.24|6.44|5.24|6.46|5.26|6.44|5.24|0
1752748800000|2025-07-17 10:40:00|6.45|5.25|6.5|5.3|6.51|5.31|6.44|5.24|0
1752749100000|2025-07-17 10:45:00|6.49|5.29|6.5|5.3|6.52|5.32|6.49|5.29|0
1752749400000|2025-07-17 10:50:00|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1752749700000|2025-07-17 10:55:00|6.5|5.3|6.56|5.36|6.56|5.36|6.48|5.28|0
1752750000000|2025-07-17 11:00:00|6.57|5.37|6.56|5.36|6.62|5.42|6.53|5.33|0
1752750300000|2025-07-17 11:05:00|6.55|5.35|6.55|5.35|6.56|5.36|6.53|5.33|0
1752750600000|2025-07-17 11:10:00|6.56|5.36|6.54|5.34|6.57|5.37|6.53|5.33|0
1752750900000|2025-07-17 11:15:00|6.53|5.33|6.55|5.35|6.56|5.36|6.53|5.33|0
1752751200000|2025-07-17 11:20:00|6.56|5.36|6.55|5.35|6.56|5.36|6.54|5.34|0
1752751500000|2025-07-17 11:25:00|6.54|5.34|6.5|5.3|6.56|5.36|6.5|5.3|0
1752751800000|2025-07-17 11:30:00|6.51|5.31|6.54|5.34|6.56|5.36|6.5|5.3|0
1752752100000|2025-07-17 11:35:00|6.55|5.35|6.54|5.34|6.56|5.36|6.53|5.33|0
1752752400000|2025-07-17 11:40:00|6.55|5.35|6.54|5.34|6.56|5.36|6.54|5.34|0
1752752700000|2025-07-17 11:45:00|6.53|5.33|6.54|5.34|6.57|5.37|6.53|5.33|0
1752753000000|2025-07-17 11:50:00|6.55|5.35|6.55|5.35|6.56|5.36|6.53|5.33|0
1752753300000|2025-07-17 11:55:00|6.56|5.36|6.56|5.36|6.56|5.36|6.54|5.34|0
1752753600000|2025-07-17 12:00:00|6.57|5.37|6.55|5.35|6.57|5.37|6.36|5.16|0
1752753900000|2025-07-17 12:05:00|6.56|5.36|6.45|5.25|6.56|5.36|6.45|5.25|0
1752754200000|2025-07-17 12:10:00|6.44|5.24|6.45|5.25|6.47|5.27|6.44|5.24|0
1752754500000|2025-07-17 12:15:00|6.46|5.26|6.5|5.3|6.51|5.31|6.46|5.26|0
1752754800000|2025-07-17 12:20:00|6.51|5.31|6.55|5.35|6.56|5.36|6.49|5.29|0
1752755100000|2025-07-17 12:25:00|6.54|5.34|6.49|5.29|6.56|5.36|6.49|5.29|0
1752755400000|2025-07-17 12:30:00|6.48|5.28|6.49|5.29|6.53|5.33|5.63|4.43|0
1752755700000|2025-07-17 12:35:00|6.5|5.3|6.45|5.25|6.52|5.32|6.43|5.23|0
1752756000000|2025-07-17 12:40:00|6.44|5.24|6.4|5.2|6.46|5.26|6.4|5.2|0
1752756300000|2025-07-17 12:45:00|6.41|5.21|6.35|5.15|6.42|5.22|6.34|5.14|0
1752756600000|2025-07-17 12:50:00|6.36|5.16|6.36|5.16|6.37|5.17|6.33|5.13|0
1752756900000|2025-07-17 12:55:00|6.35|5.15|6.35|5.15|6.37|5.17|6.34|5.14|0
1752757200000|2025-07-17 13:00:00|6.36|5.16|6.25|5.05|6.36|5.16|6.25|5.05|0
1752757500000|2025-07-17 13:05:00|6.26|5.06|6.31|5.11|6.31|5.11|6.24|5.04|0
1752757800000|2025-07-17 13:10:00|6.32|5.12|6.31|5.11|6.32|5.12|6.29|5.09|0
1752758100000|2025-07-17 13:15:00|6.3|5.1|6.36|5.16|6.37|5.17|6.29|5.09|0
1752758400000|2025-07-17 13:20:00|6.37|5.17|6.5|5.1|6.51|5.27|6.35|5.1|0
1752758700000|2025-07-17 13:25:00|6.49|5.09|6.54|5.14|6.54|5.14|6.49|5.09|0
1752759000000|2025-07-17 13:30:00|6.45|5.25|6.39|5.19|6.49|5.29|6.29|5.09|0
1752759300000|2025-07-17 13:35:00|6.4|5.2|6.35|5.15|6.42|5.22|6.33|5.13|0
1752759600000|2025-07-17 13:40:00|6.36|5.16|6.2|5|6.36|5.16|6.19|4.99|0
1752759900000|2025-07-17 13:45:00|6.21|5.01|6.2|5|6.23|5.03|6.17|4.97|0
1752760200000|2025-07-17 13:50:00|6.19|4.99|6.16|4.96|6.22|5.02|6.14|4.94|0
1752760500000|2025-07-17 13:55:00|6.15|4.95|6.18|4.98|6.25|5.05|6.15|4.95|0
1752760800000|2025-07-17 14:00:00|6.2|5|6.2|5|6.22|5.02|6.16|4.96|0
1752761100000|2025-07-17 14:05:00|6.19|4.99|6.11|4.91|6.23|5.03|6.1|4.9|0
1752761400000|2025-07-17 14:10:00|6.1|4.9|6.15|4.95|6.24|5.04|6.1|4.9|0
1752761700000|2025-07-17 14:15:00|6.16|4.96|6.26|5.06|6.26|5.06|6.1|4.9|0
1752762000000|2025-07-17 14:20:00|6.27|5.07|6.31|5.11|6.34|5.14|6.2|5|0
1752762300000|2025-07-17 14:25:00|6.3|5.1|6.31|5.11|6.32|5.12|6.28|5.08|0
1752762600000|2025-07-17 14:30:00|6.3|5.1|6.21|5.01|6.31|5.11|6.18|4.98|0
1752762900000|2025-07-17 14:35:00|6.22|5.02|6.3|5.1|6.33|5.13|6.2|5|0
1752763200000|2025-07-17 14:40:00|6.31|5.11|6.21|5.01|6.31|5.11|6.2|5|0
1752763500000|2025-07-17 14:45:00|6.2|5|6.16|4.96|6.23|5.03|6.15|4.95|0
1752763800000|2025-07-17 14:50:00|6.17|4.97|6.2|5|6.22|5.02|6.15|4.95|0
1752764100000|2025-07-17 14:55:00|6.19|4.99|6.21|5.01|6.23|5.03|6.19|4.99|0
1752764400000|2025-07-17 15:00:00|6.22|5.02|6.11|4.91|6.22|5.02|6.1|4.9|0
1752764700000|2025-07-17 15:05:00|6.1|4.9|6.09|4.89|6.13|4.93|6.08|4.88|0
1752765000000|2025-07-17 15:10:00|6.08|4.88|6.11|4.91|6.13|4.93|6.08|4.88|0
1752765300000|2025-07-17 15:15:00|6.1|4.9|6.21|5.01|6.21|5.01|6.09|4.89|0
1752765600000|2025-07-17 15:20:00|6.2|5|6.18|4.98|6.22|5.02|6.18|4.98|0
1752765900000|2025-07-17 15:25:00|6.2|5|6.11|4.91|6.2|5|6.09|4.89|0
1752766200000|2025-07-17 15:30:00|6.12|4.92|6.12|4.92|6.16|4.96|6.1|4.9|0
1752766500000|2025-07-17 15:35:00|6.11|4.91|6.1|4.9|6.12|4.92|6.08|4.88|0
1752766800000|2025-07-17 15:40:00|6.09|4.89|6.11|4.91|6.12|4.92|6.09|4.89|0
1752767100000|2025-07-17 15:45:00|6.1|4.9|6.11|4.91|6.12|4.92|6.05|4.85|0
1752767400000|2025-07-17 15:50:00|6.1|4.9|6.11|4.91|6.12|4.92|6.05|4.85|0
1752767700000|2025-07-17 15:55:00|6.1|4.9|6.01|4.81|6.12|4.92|6.01|4.81|0
1752768000000|2025-07-17 16:00:00|6.02|4.82|6.01|4.81|6.03|4.83|5.99|4.79|0
1752768300000|2025-07-17 16:05:00|6|4.8|6.02|4.82|6.03|4.83|5.99|4.79|0
1752768600000|2025-07-17 16:10:00|6.01|4.81|6.01|4.81|6.03|4.83|6|4.8|0
1752768900000|2025-07-17 16:15:00|6.02|4.82|6.06|4.86|6.08|4.88|6|4.8|0
1752769200000|2025-07-17 16:20:00|6.05|4.85|6.01|4.81|6.07|4.87|6|4.8|0
1752769500000|2025-07-17 16:25:00|6.02|4.82|6.06|4.86|6.07|4.87|6|4.8|0
1752769800000|2025-07-17 16:30:00|6.05|4.85|6.12|4.92|6.12|4.92|6.04|4.84|0
1752770100000|2025-07-17 16:35:00|6.11|4.91|6.1|4.9|6.14|4.94|6.09|4.89|0
1752770400000|2025-07-17 16:40:00|6.11|4.91|6.12|4.92|6.12|4.92|6.09|4.89|0
1752770700000|2025-07-17 16:45:00|6.11|4.91|6.1|4.9|6.13|4.93|6.09|4.89|0
1752771000000|2025-07-17 16:50:00|6.11|4.91|6.11|4.91|6.13|4.93|6.09|4.89|0
1752771300000|2025-07-17 16:55:00|6.12|4.92|6.1|4.9|6.12|4.92|6.1|4.9|0
1752771600000|2025-07-17 17:00:00|6.11|4.91|6.11|4.91|6.12|4.92|6.09|4.89|0
1752771900000|2025-07-17 17:05:00|6.12|4.92|6.1|4.9|6.13|4.93|6.1|4.9|0
1752772200000|2025-07-17 17:10:00|6.11|4.91|6.11|4.91|6.12|4.92|6.09|4.89|0
1752772500000|2025-07-17 17:15:00|6.12|4.92|6.1|4.9|6.13|4.93|6.05|4.85|0
1752772800000|2025-07-17 17:20:00|6.11|4.91|6.11|4.91|6.12|4.92|6.09|4.89|0
1752773100000|2025-07-17 17:25:00|6.1|4.9|6.11|4.91|6.15|4.95|6.08|4.88|0
1752773400000|2025-07-17 17:30:00|6.1|4.9|6.11|4.91|6.11|4.91|6.05|4.85|0
1752773700000|2025-07-17 17:35:00|6.1|4.9|6.01|4.81|6.12|4.92|6|4.8|0
1752774000000|2025-07-17 17:40:00|6|4.8|6.12|4.92|6.12|4.92|6|4.8|0
1752774300000|2025-07-17 17:45:00|6.11|4.91|6.2|5|6.21|5.01|6.09|4.89|0
1752774600000|2025-07-17 17:50:00|6.21|5.01|6.21|5.01|6.21|5.01|6.2|5|0
1752774900000|2025-07-17 17:55:00|6.2|5|6.21|5.01|6.21|5.01|6.2|5|0
1752775200000|2025-07-17 18:00:00|6.16|4.96|6.2|5|6.22|5.02|6.14|4.94|0
1752775500000|2025-07-17 18:05:00|6.21|5.01|6.26|5.06|6.26|5.06|6.19|4.99|0
1752775800000|2025-07-17 18:10:00|6.25|5.05|6.31|5.11|6.31|5.11|6.25|5.05|0
1752776100000|2025-07-17 18:15:00|6.3|5.1|6.26|5.06|6.32|5.12|6.25|5.05|0
1752776400000|2025-07-17 18:20:00|6.25|5.05|6.19|4.99|6.25|5.05|6.19|4.99|0
1752776700000|2025-07-17 18:25:00|6.21|5.01|6.21|5.01|6.22|5.02|6.19|4.99|0
1752777000000|2025-07-17 18:30:00|6.2|5|6.21|5.01|6.23|5.03|6.18|4.98|0
1752777300000|2025-07-17 18:35:00|6.22|5.02|6.2|5|6.22|5.02|6.2|5|0
1752777600000|2025-07-17 18:40:00|6.21|5.01|6.21|5.01|6.21|5.01|6.2|5|0
1752777900000|2025-07-17 18:45:00|6.2|5|6.1|4.9|6.22|5.02|6.1|4.9|0
1752778200000|2025-07-17 18:50:00|6.11|4.91|6.21|5.01|6.21|5.01|6.09|4.89|0
1752778500000|2025-07-17 18:55:00|6.2|5|6.2|5|6.21|5.01|6.2|5|0
1752778800000|2025-07-17 19:00:00|6.19|4.99|6.16|4.96|6.21|5.01|6.13|4.93|0
1752779100000|2025-07-17 19:05:00|6.21|5.01|6.2|5|6.22|5.02|6.2|5|0
1752779400000|2025-07-17 19:10:00|6.21|5.01|6.21|5.01|6.22|5.02|6.2|5|0
1752779700000|2025-07-17 19:15:00|6.2|5|6.22|5.02|6.23|5.03|6.2|5|0
1752780000000|2025-07-17 19:20:00|6.21|5.01|6.2|5|6.22|5.02|6.19|4.99|0
1752780300000|2025-07-17 19:25:00|6.21|5.01|6.21|5.01|6.21|5.01|6.2|5|0
1752780600000|2025-07-17 19:30:00|6.2|5|6.1|4.9|6.22|5.02|6.1|4.9|0
1752780900000|2025-07-17 19:35:00|6.11|4.91|6.16|4.96|6.21|5.01|6.09|4.89|0
1752781200000|2025-07-17 19:40:00|6.17|4.97|6.2|5|6.23|5.03|6.16|4.96|0
1752781500000|2025-07-17 19:45:00|6.21|5.01|6.15|4.95|6.22|5.02|6.15|4.95|0
1752781800000|2025-07-17 19:50:00|6.18|4.98|6.19|4.99|6.27|5.07|6.15|4.95|0
1752782100000|2025-07-17 19:55:00|6.21|5.01|6.18|4.98|6.3|5.1|6.15|4.95|0
1752782400000|2025-07-17 20:00:00|6.17|4.97|6.22|5.02|6.22|5.02|6.12|4.92|0
1752782700000|2025-07-17 20:05:00|6.23|5.03|6.16|4.96|6.23|5.03|6.16|4.96|0
1752783000000|2025-07-17 20:10:00|6.17|4.97|6.16|4.96|6.17|4.97|6.15|4.95|0
1752783300000|2025-07-17 20:15:00|6.17|4.97|6.16|4.96|6.17|4.97|6.14|4.94|0
1752783600000|2025-07-17 20:20:00|6.15|4.95|6.21|5.01|6.21|5.01|6.14|4.94|0
1752783900000|2025-07-17 20:25:00|6.2|5|6.16|4.96|6.2|5|6.14|4.94|0
1752784200000|2025-07-17 20:30:00|6.15|4.95|6.15|4.95|6.17|4.97|6.14|4.94|0
1752784500000|2025-07-17 20:35:00|6.16|4.96|6.1|4.9|6.16|4.96|6.1|4.9|0
1752784800000|2025-07-17 20:40:00|6.11|4.91|6.16|4.96|6.16|4.96|6.1|4.9|0
1752785100000|2025-07-17 20:45:00|6.15|4.95|6.16|4.96|6.17|4.97|6.15|4.95|0
1752785400000|2025-07-17 20:50:00|6.17|4.97|6.16|4.96|6.17|4.97|6.15|4.95|0
1752785700000|2025-07-17 20:55:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1752786000000|2025-07-17 21:00:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1752786300000|2025-07-17 21:05:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1752786600000|2025-07-17 21:10:00|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1752786900000|2025-07-17 21:15:00|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1752787200000|2025-07-17 21:20:00|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1752787500000|2025-07-17 21:25:00|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1752787800000|2025-07-17 21:30:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1752788400000|2025-07-17 21:40:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1752788700000|2025-07-17 21:45:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1752789000000|2025-07-17 21:50:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1752789300000|2025-07-17 21:55:00|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1752789600000|2025-07-17 22:00:00|6.26|4.86|6.27|4.87|6.29|4.89|6.26|4.86|0
1752789900000|2025-07-17 22:05:00|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1752790200000|2025-07-17 22:10:00|6.25|4.85|6.24|4.84|6.26|4.86|6.23|4.83|0
1752790500000|2025-07-17 22:15:00|6.25|4.85|6.24|4.84|6.26|4.86|6.23|4.83|0
1752790800000|2025-07-17 22:20:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1752791100000|2025-07-17 22:25:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1752791400000|2025-07-17 22:30:00|6.22|4.82|6.24|4.84|6.25|4.85|6.22|4.82|0
1752791700000|2025-07-17 22:35:00|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1752792000000|2025-07-17 22:40:00|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1752792300000|2025-07-17 22:45:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1752792600000|2025-07-17 22:50:00|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1752792900000|2025-07-17 22:55:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1752793200000|2025-07-17 23:00:00|6.22|4.82|6.23|4.83|6.23|4.83|6.21|4.81|0
1752793500000|2025-07-17 23:05:00|6.24|4.84|6.2|4.8|6.24|4.84|6.19|4.79|0
1752793800000|2025-07-17 23:10:00|6.19|4.79|6.17|4.77|6.19|4.79|6.16|4.76|0
1752794100000|2025-07-17 23:15:00|6.16|4.76|6.18|4.78|6.18|4.78|6.14|4.74|0
1752794400000|2025-07-17 23:20:00|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1752794700000|2025-07-17 23:25:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1752795000000|2025-07-17 23:30:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1752795300000|2025-07-17 23:35:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1752795600000|2025-07-17 23:40:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1752795900000|2025-07-17 23:45:00|6.16|4.76|6.14|4.74|6.17|4.77|6.14|4.74|0
1752796200000|2025-07-17 23:50:00|6.15|4.75|6.13|4.73|6.15|4.75|6.11|4.71|0
1752796500000|2025-07-17 23:55:00|6.14|4.74|6.12|4.72|6.14|4.74|6.11|4.71|0
1752796800000|2025-07-18 00:00:00|6.13|4.73|6.12|4.72|6.14|4.74|6.11|4.71|0
1752797100000|2025-07-18 00:05:00|6.11|4.71|6.13|4.73|6.14|4.74|6.11|4.71|0
1752797400000|2025-07-18 00:10:00|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1752797700000|2025-07-18 00:15:00|6.12|4.72|6.01|4.81|6.12|4.82|6|4.71|0
1752798000000|2025-07-18 00:20:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1752798300000|2025-07-18 00:25:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1752798600000|2025-07-18 00:30:00|6.01|4.81|6.01|4.81|6.03|4.83|6.01|4.81|0
1752798900000|2025-07-18 00:35:00|6.02|4.82|6.01|4.81|6.02|4.82|6|4.8|0
1752799200000|2025-07-18 00:40:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752799500000|2025-07-18 00:45:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1752799800000|2025-07-18 00:50:00|6.01|4.81|6.01|4.81|6.02|4.82|6|4.8|0
1752800100000|2025-07-18 00:55:00|6.02|4.82|6.02|4.82|6.03|4.83|6.01|4.81|0
1752800400000|2025-07-18 01:00:00|6.01|4.81|6.01|4.81|6.02|4.82|6|4.8|0
1752800700000|2025-07-18 01:05:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1752801000000|2025-07-18 01:10:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1752801300000|2025-07-18 01:15:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752801600000|2025-07-18 01:20:00|6.02|4.82|6.02|4.82|6.03|4.83|6.01|4.81|0
1752801900000|2025-07-18 01:25:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1752802200000|2025-07-18 01:30:00|6.01|4.81|6.01|4.81|6.03|4.83|6.01|4.81|0
1752802500000|2025-07-18 01:35:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1752802800000|2025-07-18 01:40:00|6.01|4.81|6.02|4.82|6.03|4.83|6.01|4.81|0
1752803100000|2025-07-18 01:45:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1752803400000|2025-07-18 01:50:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1752803700000|2025-07-18 01:55:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752804000000|2025-07-18 02:00:00|6.02|4.82|6.02|4.82|6.03|4.83|6.01|4.81|0
1752804300000|2025-07-18 02:05:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1752804600000|2025-07-18 02:10:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752804900000|2025-07-18 02:15:00|6|4.8|6.02|4.82|6.02|4.82|6|4.8|0
1752805200000|2025-07-18 02:20:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1752805500000|2025-07-18 02:25:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752805800000|2025-07-18 02:30:00|6|4.8|6.01|4.81|6.02|4.82|6|4.8|0
1752806100000|2025-07-18 02:35:00|6.02|4.82|6.02|4.82|6.02|4.82|6|4.8|0
1752806400000|2025-07-18 02:40:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1752806700000|2025-07-18 02:45:00|6.02|4.82|6.01|4.81|6.02|4.82|6|4.8|0
1752807000000|2025-07-18 02:50:00|5.96|4.76|5.96|4.76|5.97|4.77|5.95|4.75|0
1752807300000|2025-07-18 02:55:00|5.97|4.77|5.91|4.71|5.97|4.77|5.9|4.7|0
1752807600000|2025-07-18 03:00:00|6.01|4.81|6.01|4.81|6.01|4.81|5.95|4.75|0
1752807900000|2025-07-18 03:05:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752808200000|2025-07-18 03:10:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752808500000|2025-07-18 03:15:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752808800000|2025-07-18 03:20:00|6.02|4.82|6.01|4.81|6.02|4.82|6|4.8|0
1752809100000|2025-07-18 03:25:00|6.02|4.82|6.01|4.81|6.02|4.82|6|4.8|0
1752809400000|2025-07-18 03:30:00|6.02|4.82|5.96|4.76|6.02|4.82|5.96|4.76|0
1752809700000|2025-07-18 03:35:00|5.97|4.77|5.96|4.76|5.98|4.78|5.96|4.76|0
1752810000000|2025-07-18 03:40:00|5.97|4.77|6|4.8|6.01|4.81|5.95|4.75|0
1752810300000|2025-07-18 03:45:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1752810600000|2025-07-18 03:50:00|6.02|4.82|6.02|4.82|6.03|4.83|6.01|4.81|0
1752810900000|2025-07-18 03:55:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1752811200000|2025-07-18 04:00:00|6.02|4.82|6.01|4.81|6.03|4.83|6|4.8|0
1752811500000|2025-07-18 04:05:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1752812400000|2025-07-18 04:20:00|6|4.8|6.01|4.81|6.02|4.82|6|4.8|0
1752812700000|2025-07-18 04:25:00|6|4.8|5.91|4.71|6|4.8|5.91|4.71|0
1752813000000|2025-07-18 04:30:00|5.92|4.72|5.92|4.72|5.92|4.72|5.91|4.71|0
1752813300000|2025-07-18 04:35:00|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1752813600000|2025-07-18 04:40:00|5.92|4.72|5.91|4.71|5.93|4.73|5.91|4.71|0
1752813900000|2025-07-18 04:45:00|5.92|4.72|5.91|4.71|5.92|4.72|5.9|4.7|0
1752814200000|2025-07-18 04:50:00|5.92|4.72|5.91|4.71|5.92|4.72|5.91|4.71|0
1752814500000|2025-07-18 04:55:00|5.92|4.72|5.91|4.71|5.92|4.72|5.91|4.71|0
1752814800000|2025-07-18 05:00:00|5.89|4.69|5.89|4.69|5.9|4.7|5.89|4.69|0
1752815100000|2025-07-18 05:05:00|5.9|4.7|5.91|4.71|5.91|4.71|5.9|4.7|0
1752815400000|2025-07-18 05:10:00|5.9|4.7|5.92|4.72|5.92|4.72|5.88|4.68|0
1752815700000|2025-07-18 05:15:00|5.91|4.71|5.91|4.71|5.92|4.72|5.9|4.7|0
1752816000000|2025-07-18 05:20:00|5.92|4.72|5.91|4.71|5.92|4.72|5.91|4.71|0
1752816300000|2025-07-18 05:25:00|5.92|4.72|5.91|4.71|5.92|4.72|5.9|4.7|0
1752816600000|2025-07-18 05:30:00|5.9|4.7|5.91|4.71|5.92|4.72|5.89|4.69|0
1752816900000|2025-07-18 05:35:00|5.9|4.7|5.9|4.7|5.91|4.71|5.9|4.7|0
1752817200000|2025-07-18 05:40:00|5.91|4.71|5.91|4.71|5.92|4.72|5.9|4.7|0
1752817500000|2025-07-18 05:45:00|5.92|4.72|5.9|4.7|5.92|4.72|5.9|4.7|0
1752817800000|2025-07-18 05:50:00|5.91|4.71|5.91|4.71|5.91|4.71|5.9|4.7|0
1752818100000|2025-07-18 05:55:00|5.92|4.72|5.91|4.71|5.92|4.72|5.9|4.7|0
1752818400000|2025-07-18 06:00:00|5.9|4.7|5.86|4.66|5.91|4.71|5.86|4.66|0
1752818700000|2025-07-18 06:05:00|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1752819000000|2025-07-18 06:10:00|5.86|4.66|5.86|4.66|5.87|4.67|5.86|4.66|0
1752819600000|2025-07-18 06:20:00|5.85|4.65|5.86|4.66|5.87|4.67|5.85|4.65|0
1752819900000|2025-07-18 06:25:00|5.87|4.67|5.92|4.72|5.92|4.72|5.86|4.66|0
1752820200000|2025-07-18 06:30:00|5.91|4.71|5.86|4.66|5.91|4.71|5.86|4.66|0
1752820500000|2025-07-18 06:35:00|5.87|4.67|5.91|4.71|5.92|4.72|5.86|4.66|0
1752820800000|2025-07-18 06:40:00|5.92|4.72|5.91|4.71|5.92|4.72|5.91|4.71|0
1752821100000|2025-07-18 06:45:00|5.92|4.72|5.91|4.71|5.92|4.72|5.9|4.7|0
1752821400000|2025-07-18 06:50:00|5.92|4.72|5.86|4.66|5.92|4.72|5.86|4.66|0
1752821700000|2025-07-18 06:55:00|5.87|4.67|5.91|4.71|5.92|4.72|5.86|4.66|0
1752822000000|2025-07-18 07:00:00|5.9|4.7|5.91|4.71|5.92|4.72|5.85|4.65|0
1752822300000|2025-07-18 07:05:00|5.92|4.72|5.92|4.72|5.92|4.72|5.9|4.7|0
1752822600000|2025-07-18 07:10:00|5.91|4.71|5.91|4.71|5.93|4.73|5.9|4.7|0
1752822900000|2025-07-18 07:15:00|5.9|4.7|5.91|4.71|5.92|4.72|5.89|4.69|0
1752823200000|2025-07-18 07:20:00|5.9|4.7|5.91|4.71|5.92|4.72|5.9|4.7|0
1752823500000|2025-07-18 07:25:00|5.9|4.7|5.91|4.71|5.93|4.73|5.9|4.7|0
1752823800000|2025-07-18 07:30:00|5.9|4.7|5.94|4.74|5.94|4.74|5.9|4.7|0
1752824100000|2025-07-18 07:35:00|5.91|4.71|5.96|4.76|5.98|4.78|5.9|4.7|0
1752824400000|2025-07-18 07:40:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752824700000|2025-07-18 07:45:00|5.97|4.77|5.97|4.77|5.97|4.77|5.95|4.75|0
1752825000000|2025-07-18 07:50:00|5.98|4.78|5.95|4.75|5.98|4.78|5.95|4.75|0
1752825300000|2025-07-18 07:55:00|5.94|4.74|5.97|4.77|5.98|4.78|5.94|4.74|0
1752825600000|2025-07-18 08:00:00|5.96|4.76|5.96|4.76|5.98|4.78|5.95|4.75|0
1752825900000|2025-07-18 08:05:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1752826200000|2025-07-18 08:10:00|5.97|4.77|6|4.8|6.01|4.81|5.96|4.76|0
1752826500000|2025-07-18 08:15:00|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1752826800000|2025-07-18 08:20:00|5.99|4.79|6.01|4.81|6.01|4.81|5.95|4.75|0
1752827100000|2025-07-18 08:25:00|6|4.8|6.01|4.81|6.02|4.82|6|4.8|0
1752827400000|2025-07-18 08:30:00|6.02|4.82|6.01|4.81|6.02|4.82|6|4.8|0
1752827700000|2025-07-18 08:35:00|6|4.8|6.06|4.86|6.06|4.86|6|4.8|0
1752828000000|2025-07-18 08:40:00|6.05|4.85|6.05|4.85|6.07|4.87|6.05|4.85|0
1752828300000|2025-07-18 08:45:00|6.06|4.86|5.96|4.76|6.06|4.86|5.96|4.76|0
1752828600000|2025-07-18 08:50:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752828900000|2025-07-18 08:55:00|5.97|4.77|5.95|4.75|5.97|4.77|5.95|4.75|0
1752829200000|2025-07-18 09:00:00|5.96|4.76|5.95|4.75|5.96|4.76|5.94|4.74|0
1752829500000|2025-07-18 09:05:00|5.96|4.76|5.96|4.76|5.97|4.77|5.95|4.75|0
1752829800000|2025-07-18 09:10:00|5.95|4.75|5.96|4.76|5.96|4.76|5.95|4.75|0
1752830100000|2025-07-18 09:15:00|5.95|4.75|5.96|4.76|5.97|4.77|5.95|4.75|0
1752830700000|2025-07-18 09:25:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752831000000|2025-07-18 09:30:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1752831300000|2025-07-18 09:35:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1752831600000|2025-07-18 09:40:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752831900000|2025-07-18 09:45:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1752832200000|2025-07-18 09:50:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752832500000|2025-07-18 09:55:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752832800000|2025-07-18 10:00:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752833100000|2025-07-18 10:05:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752833400000|2025-07-18 10:10:00|5.95|4.75|5.96|4.76|5.97|4.77|5.95|4.75|0
1752833700000|2025-07-18 10:15:00|5.97|4.77|6.06|4.86|6.06|4.86|5.96|4.76|0
1752834000000|2025-07-18 10:20:00|6.07|4.87|6.05|4.85|6.08|4.88|6.05|4.85|0
1752834300000|2025-07-18 10:25:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1752834600000|2025-07-18 10:30:00|6.05|4.85|6.06|4.86|6.11|4.91|6.05|4.85|0
1752834900000|2025-07-18 10:35:00|6.05|4.85|6.05|4.85|6.07|4.87|6.04|4.84|0
1752835200000|2025-07-18 10:40:00|6.06|4.86|6.06|4.86|6.07|4.87|6.06|4.86|0
1752835800000|2025-07-18 10:50:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1752836100000|2025-07-18 10:55:00|6.07|4.87|6.06|4.86|6.07|4.87|6.05|4.85|0
1752836400000|2025-07-18 11:00:00|6.07|4.87|6.07|4.87|6.07|4.87|6.04|4.84|0
1752836700000|2025-07-18 11:05:00|6.06|4.86|6.05|4.85|6.07|4.87|6.05|4.85|0
1752837000000|2025-07-18 11:10:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1752837300000|2025-07-18 11:15:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1752837600000|2025-07-18 11:20:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1752837900000|2025-07-18 11:25:00|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1752838200000|2025-07-18 11:30:00|6.05|4.85|6.05|4.85|6.07|4.87|6.05|4.85|0
1752838500000|2025-07-18 11:35:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1752838800000|2025-07-18 11:40:00|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1752839100000|2025-07-18 11:45:00|6.06|4.86|6.06|4.86|6.07|4.87|6.04|4.84|0
1752839400000|2025-07-18 11:50:00|6.05|4.85|6.06|4.86|6.07|4.87|6.01|4.81|0
1752839700000|2025-07-18 11:55:00|6.07|4.87|6.06|4.86|6.07|4.87|6.05|4.85|0
1752840000000|2025-07-18 12:00:00|6.05|4.85|5.97|4.77|6.06|4.86|5.95|4.75|0
1752840300000|2025-07-18 12:05:00|5.96|4.76|5.95|4.75|5.97|4.77|5.94|4.74|0
1752840600000|2025-07-18 12:10:00|5.96|4.76|5.97|4.77|5.97|4.77|5.95|4.75|0
1752840900000|2025-07-18 12:15:00|5.96|4.76|5.96|4.76|5.98|4.78|5.94|4.74|0
1752841200000|2025-07-18 12:20:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1752841500000|2025-07-18 12:25:00|5.95|4.75|5.97|4.77|5.97|4.77|5.91|4.71|0
1752841800000|2025-07-18 12:30:00|5.98|4.78|5.95|4.75|5.98|4.78|5.94|4.74|0
1752842100000|2025-07-18 12:35:00|5.96|4.76|5.97|4.77|5.97|4.77|5.95|4.75|0
1752842400000|2025-07-18 12:40:00|5.96|4.76|5.95|4.75|6.01|4.81|5.95|4.75|0
1752842700000|2025-07-18 12:45:00|5.96|4.76|5.96|4.76|5.97|4.77|5.95|4.75|0
1752843000000|2025-07-18 12:50:00|5.95|4.75|5.97|4.77|5.97|4.77|5.95|4.75|0
1752843300000|2025-07-18 12:55:00|5.96|4.76|5.87|4.67|5.96|4.76|5.85|4.65|0
1752843600000|2025-07-18 13:00:00|5.86|4.66|5.86|4.66|5.87|4.67|4.84|3.64|0
1752843900000|2025-07-18 13:05:00|5.85|4.65|5.85|4.65|5.87|4.67|5.85|4.65|0
1752844200000|2025-07-18 13:10:00|5.86|4.66|5.86|4.66|5.87|4.67|5.86|4.66|0
1752844500000|2025-07-18 13:15:00|5.87|4.67|5.85|4.65|5.88|4.68|5.85|4.65|0
1752844800000|2025-07-18 13:20:00|5.86|4.66|5.97|4.57|5.97|4.67|5.85|4.57|0
1752845100000|2025-07-18 13:25:00|5.95|4.55|5.91|4.51|5.97|4.57|5.89|4.49|0
1752845400000|2025-07-18 13:30:00|5.9|4.7|5.72|4.52|5.92|4.72|5.71|4.51|0
1752845700000|2025-07-18 13:35:00|5.71|4.51|5.71|4.51|5.75|4.55|5.69|4.49|0
1752846000000|2025-07-18 13:40:00|5.7|4.5|5.72|4.52|5.74|4.54|5.7|4.5|0
1752846300000|2025-07-18 13:45:00|5.73|4.53|5.72|4.52|5.73|4.53|5.69|4.49|0
1752846600000|2025-07-18 13:50:00|5.71|4.51|5.72|4.52|5.79|4.59|5.68|4.48|0
1752846900000|2025-07-18 13:55:00|5.71|4.51|5.72|4.52|5.77|4.57|5.7|4.5|0
1752847200000|2025-07-18 14:00:00|5.64|4.44|5.71|4.51|6.97|5.77|5.64|4.44|0
1752847500000|2025-07-18 14:05:00|5.7|4.5|5.71|4.51|5.74|4.54|5.69|4.49|0
1752847800000|2025-07-18 14:10:00|5.72|4.52|5.71|4.51|5.77|4.57|5.7|4.5|0
1752848100000|2025-07-18 14:15:00|5.72|4.52|5.8|4.6|5.83|4.63|5.69|4.49|0
1752848400000|2025-07-18 14:20:00|5.81|4.61|5.77|4.57|5.82|4.62|5.73|4.53|0
1752848700000|2025-07-18 14:25:00|5.78|4.58|5.81|4.61|5.84|4.64|5.76|4.56|0
1752849000000|2025-07-18 14:30:00|5.82|4.62|5.71|4.51|5.84|4.64|5.7|4.5|0
1752849300000|2025-07-18 14:35:00|5.72|4.52|5.82|4.62|5.82|4.62|5.69|4.49|0
1752849600000|2025-07-18 14:40:00|5.83|4.63|5.81|4.61|5.84|4.64|5.79|4.59|0
1752849900000|2025-07-18 14:45:00|5.8|4.6|5.8|4.6|5.84|4.64|5.79|4.59|0
1752850200000|2025-07-18 14:50:00|5.81|4.61|5.82|4.62|5.83|4.63|5.79|4.59|0
1752850500000|2025-07-18 14:55:00|5.83|4.63|5.83|4.63|5.84|4.64|5.8|4.6|0
1752850800000|2025-07-18 15:00:00|5.82|4.62|5.82|4.62|5.91|4.71|5.8|4.6|0
1752851100000|2025-07-18 15:05:00|5.81|4.61|5.82|4.62|5.82|4.62|5.79|4.59|0
1752851400000|2025-07-18 15:10:00|5.81|4.61|5.92|4.72|5.93|4.73|5.79|4.59|0
1752851700000|2025-07-18 15:15:00|5.91|4.71|5.87|4.67|5.92|4.72|5.81|4.61|0
1752852000000|2025-07-18 15:20:00|5.88|4.68|5.86|4.66|5.92|4.72|5.86|4.66|0
1752852300000|2025-07-18 15:25:00|5.85|4.65|5.81|4.61|5.86|4.66|5.8|4.6|0
1752852600000|2025-07-18 15:30:00|5.8|4.6|5.81|4.61|5.83|4.63|5.79|4.59|0
1752852900000|2025-07-18 15:35:00|5.8|4.6|5.82|4.62|5.83|4.63|5.8|4.6|0
1752853200000|2025-07-18 15:40:00|5.81|4.61|5.81|4.61|5.84|4.64|5.79|4.59|0
1752853500000|2025-07-18 15:45:00|5.82|4.62|5.81|4.61|5.83|4.63|5.79|4.59|0
1752853800000|2025-07-18 15:50:00|5.8|4.6|5.72|4.52|5.8|4.6|5.7|4.5|0
1752854100000|2025-07-18 15:55:00|5.73|4.53|5.71|4.51|5.77|4.57|5.71|4.51|0
1752854400000|2025-07-18 16:00:00|5.72|4.52|5.81|4.61|5.82|4.62|5.71|4.51|0
1752854700000|2025-07-18 16:05:00|5.8|4.6|5.83|4.63|5.84|4.64|5.79|4.59|0
1752855000000|2025-07-18 16:10:00|5.82|4.62|5.81|4.61|5.82|4.62|5.79|4.59|0
1752855300000|2025-07-18 16:15:00|5.82|4.62|5.81|4.61|5.83|4.63|5.79|4.59|0
1752855600000|2025-07-18 16:20:00|5.8|4.6|5.9|4.7|5.93|4.73|5.8|4.6|0
1752855900000|2025-07-18 16:25:00|5.91|4.71|5.96|4.76|6.02|4.82|5.89|4.69|0
1752856200000|2025-07-18 16:30:00|5.97|4.77|6.05|4.85|6.08|4.88|5.95|4.75|0
1752856500000|2025-07-18 16:35:00|6.06|4.86|6|4.8|6.11|4.91|6|4.8|0
1752856800000|2025-07-18 16:40:00|6.01|4.81|5.96|4.76|6.02|4.82|5.96|4.76|0
1752857100000|2025-07-18 16:45:00|5.95|4.75|6|4.8|6.03|4.83|5.95|4.75|0
1752857400000|2025-07-18 16:50:00|5.99|4.79|5.95|4.75|6.02|4.82|5.91|4.71|0
1752857700000|2025-07-18 16:55:00|5.96|4.76|6.04|4.84|6.06|4.86|5.95|4.75|0
1752858000000|2025-07-18 17:00:00|6.02|4.82|6.02|4.82|6.06|4.86|6.01|4.81|0
1752858300000|2025-07-18 17:05:00|6.03|4.83|6.01|4.81|6.03|4.83|5.99|4.79|0
1752858600000|2025-07-18 17:10:00|6.02|4.82|5.9|4.7|6.04|4.84|5.9|4.7|0
1752858900000|2025-07-18 17:15:00|5.91|4.71|5.92|4.72|6.01|4.81|5.9|4.7|0
1752859200000|2025-07-18 17:20:00|5.93|4.73|5.91|4.71|5.93|4.73|5.89|4.69|0
1752859500000|2025-07-18 17:25:00|5.92|4.72|5.92|4.72|5.94|4.74|5.89|4.69|0
1752859800000|2025-07-18 17:30:00|5.91|4.71|5.86|4.66|5.92|4.72|5.86|4.66|0
1752860100000|2025-07-18 17:35:00|5.85|4.65|5.8|4.6|5.88|4.68|5.8|4.6|0
1752860400000|2025-07-18 17:40:00|5.81|4.61|5.87|4.67|5.88|4.68|5.8|4.6|0
1752860700000|2025-07-18 17:45:00|5.88|4.68|5.92|4.72|5.93|4.73|5.85|4.65|0
1752861000000|2025-07-18 17:50:00|5.91|4.71|6|4.8|6.02|4.82|5.91|4.71|0
1752861300000|2025-07-18 17:55:00|6.01|4.81|5.92|4.72|6.02|4.82|5.89|4.69|0
1752861600000|2025-07-18 18:00:00|5.91|4.71|5.9|4.7|5.92|4.72|5.88|4.68|0
1752861900000|2025-07-18 18:05:00|5.89|4.69|5.92|4.72|5.94|4.74|5.89|4.69|0
1752862200000|2025-07-18 18:10:00|5.93|4.73|5.91|4.71|5.93|4.73|5.89|4.69|0
1752862500000|2025-07-18 18:15:00|5.92|4.72|5.96|4.76|6.01|4.81|5.91|4.71|0
1752862800000|2025-07-18 18:20:00|5.95|4.75|5.92|4.72|5.95|4.75|5.89|4.69|0
1752863100000|2025-07-18 18:25:00|5.91|4.71|5.9|4.7|5.94|4.74|5.9|4.7|0
1752863400000|2025-07-18 18:30:00|5.91|4.71|5.91|4.71|5.93|4.73|5.86|4.66|0
1752863700000|2025-07-18 18:35:00|5.92|4.72|5.92|4.72|5.92|4.72|5.89|4.69|0
1752864000000|2025-07-18 18:40:00|5.91|4.71|5.9|4.7|5.93|4.73|5.86|4.66|0
1752864300000|2025-07-18 18:45:00|5.91|4.71|5.86|4.66|5.92|4.72|5.86|4.66|0
1752864600000|2025-07-18 18:50:00|5.87|4.67|5.91|4.71|5.92|4.72|5.87|4.67|0
1752864900000|2025-07-18 18:55:00|5.92|4.72|5.9|4.7|5.93|4.73|5.9|4.7|0
1752865200000|2025-07-18 19:00:00|5.91|4.71|5.92|4.72|5.94|4.74|5.89|4.69|0
1752865500000|2025-07-18 19:05:00|5.91|4.71|5.86|4.66|5.92|4.72|5.85|4.65|0
1752865800000|2025-07-18 19:10:00|5.87|4.67|5.91|4.71|5.92|4.72|5.86|4.66|0
1752866100000|2025-07-18 19:15:00|5.9|4.7|5.81|4.61|5.91|4.71|5.8|4.6|0
1752866400000|2025-07-18 19:20:00|5.8|4.6|5.83|4.63|5.83|4.63|5.8|4.6|0
1752866700000|2025-07-18 19:25:00|5.84|4.64|5.81|4.61|5.84|4.64|5.8|4.6|0
1752867000000|2025-07-18 19:30:00|5.8|4.6|5.92|4.72|5.93|4.73|5.8|4.6|0
1752867300000|2025-07-18 19:35:00|5.91|4.71|5.91|4.71|5.93|4.73|5.81|4.61|0
1752867600000|2025-07-18 19:40:00|5.92|4.72|5.81|4.61|5.92|4.72|5.81|4.61|0
1752867900000|2025-07-18 19:45:00|5.82|4.62|5.81|4.61|5.82|4.62|5.8|4.6|0
1752868200000|2025-07-18 19:50:00|5.8|4.6|5.71|4.51|5.84|4.64|5.7|4.5|0
1752868500000|2025-07-18 19:55:00|5.72|4.52|5.62|4.42|5.72|4.52|5.59|4.39|0
1752868800000|2025-07-18 20:00:00|5.63|4.43|5.63|4.43|5.64|4.44|5.6|4.4|0
1752869100000|2025-07-18 20:05:00|5.62|4.42|5.62|4.42|5.63|4.43|5.61|4.41|0
1752869400000|2025-07-18 20:10:00|5.63|4.43|5.62|4.42|5.63|4.43|5.61|4.41|0
1753057800000|2025-07-21 00:30:00|5.51|4.31|5.52|4.32|5.53|4.33|5.51|4.31|0
1753058100000|2025-07-21 00:35:00|5.53|4.33|5.52|4.32|5.53|4.33|5.52|4.32|0
1753058400000|2025-07-21 00:40:00|5.51|4.31|5.51|4.31|5.52|4.32|5.51|4.31|0
1753058700000|2025-07-21 00:45:00|5.52|4.32|5.51|4.31|5.52|4.32|5.51|4.31|0
1753059000000|2025-07-21 00:50:00|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1753059300000|2025-07-21 00:55:00|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1753059600000|2025-07-21 01:00:00|5.51|4.31|5.52|4.32|5.52|4.32|5.5|4.3|0
1753059900000|2025-07-21 01:05:00|5.51|4.31|5.53|4.33|5.53|4.33|5.49|4.29|0
1753060200000|2025-07-21 01:10:00|5.52|4.32|5.51|4.31|5.53|4.33|5.51|4.31|0
1753060500000|2025-07-21 01:15:00|5.5|4.3|5.51|4.31|5.52|4.32|5.5|4.3|0
1753060800000|2025-07-21 01:20:00|5.52|4.32|5.51|4.31|5.53|4.33|5.5|4.3|0
1753061100000|2025-07-21 01:25:00|5.52|4.32|5.52|4.32|5.52|4.32|5.51|4.31|0
1753061400000|2025-07-21 01:30:00|5.53|4.33|5.52|4.32|5.54|4.34|5.51|4.31|0
1753061700000|2025-07-21 01:35:00|5.53|4.33|5.52|4.32|5.53|4.33|5.51|4.31|0
1753062000000|2025-07-21 01:40:00|5.51|4.31|5.52|4.32|5.53|4.33|5.5|4.3|0
1753062300000|2025-07-21 01:45:00|5.51|4.31|5.47|4.27|5.52|4.32|5.47|4.27|0
1753062900000|2025-07-21 01:55:00|5.48|4.28|5.48|4.28|5.48|4.28|5.48|4.28|0
1753063200000|2025-07-21 02:00:00|5.47|4.27|5.47|4.27|5.48|4.28|5.47|4.27|0
1753063500000|2025-07-21 02:05:00|5.48|4.28|5.46|4.26|5.48|4.28|5.46|4.26|0
1753063800000|2025-07-21 02:10:00|5.47|4.27|5.47|4.27|5.47|4.27|5.46|4.26|0
1753064100000|2025-07-21 02:15:00|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1753064700000|2025-07-21 02:25:00|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1753065000000|2025-07-21 02:30:00|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1753065300000|2025-07-21 02:35:00|5.48|4.28|5.52|4.32|5.52|4.32|5.46|4.26|0
1753065600000|2025-07-21 02:40:00|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1753065900000|2025-07-21 02:45:00|5.53|4.33|5.52|4.32|5.53|4.33|5.51|4.31|0
1753066200000|2025-07-21 02:50:00|5.51|4.31|5.51|4.31|5.52|4.32|5.51|4.31|0
1753066500000|2025-07-21 02:55:00|5.52|4.32|5.52|4.32|5.52|4.32|5.51|4.31|0
1753066800000|2025-07-21 03:00:00|5.51|4.31|5.51|4.31|5.52|4.32|5.51|4.31|0
1753067100000|2025-07-21 03:05:00|5.52|4.32|5.46|4.26|5.52|4.32|5.46|4.26|0
1753067400000|2025-07-21 03:10:00|5.47|4.27|5.47|4.27|5.48|4.28|5.46|4.26|0
1753067700000|2025-07-21 03:15:00|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1753068000000|2025-07-21 03:20:00|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1753068600000|2025-07-21 03:30:00|5.48|4.28|5.46|4.26|5.48|4.28|5.46|4.26|0
1753068900000|2025-07-21 03:35:00|5.47|4.27|5.52|4.32|5.52|4.32|5.47|4.27|0
1753069200000|2025-07-21 03:40:00|5.53|4.33|5.52|4.32|5.53|4.33|5.52|4.32|0
1753069800000|2025-07-21 03:50:00|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1753070100000|2025-07-21 03:55:00|5.51|4.31|5.47|4.27|5.52|4.32|5.47|4.27|0
1753070400000|2025-07-21 04:00:00|5.46|4.26|5.47|4.27|5.48|4.28|5.46|4.26|0
1753070700000|2025-07-21 04:05:00|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1753071000000|2025-07-21 04:10:00|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1753071300000|2025-07-21 04:15:00|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1753071600000|2025-07-21 04:20:00|5.48|4.28|5.46|4.26|5.48|4.28|5.46|4.26|0
1753071900000|2025-07-21 04:25:00|5.47|4.27|5.42|4.22|5.47|4.27|5.41|4.21|0
1753072200000|2025-07-21 04:30:00|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1753072500000|2025-07-21 04:35:00|5.42|4.22|5.42|4.22|5.42|4.22|5.41|4.21|0
1753073100000|2025-07-21 04:45:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1753073700000|2025-07-21 04:55:00|5.41|4.21|5.41|4.21|5.42|4.22|5.41|4.21|0
1753074000000|2025-07-21 05:00:00|5.42|4.22|5.41|4.21|5.42|4.22|5.4|4.2|0
1753074300000|2025-07-21 05:05:00|5.42|4.22|5.43|4.23|5.43|4.23|5.41|4.21|0
1753074600000|2025-07-21 05:10:00|5.42|4.22|5.47|4.27|5.47|4.27|5.42|4.22|0
1753074900000|2025-07-21 05:15:00|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1753075200000|2025-07-21 05:20:00|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1753075500000|2025-07-21 05:25:00|5.42|4.22|5.42|4.22|5.42|4.22|5.41|4.21|0
1753075800000|2025-07-21 05:30:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1753076100000|2025-07-21 05:35:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1753076400000|2025-07-21 05:40:00|5.43|4.23|5.47|4.27|5.47|4.27|5.42|4.22|0
1753076700000|2025-07-21 05:45:00|5.42|4.22|5.47|4.27|5.47|4.27|5.42|4.22|0
1753077000000|2025-07-21 05:50:00|5.46|4.26|5.42|4.22|5.46|4.26|5.42|4.22|0
1753077300000|2025-07-21 05:55:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1753077600000|2025-07-21 06:00:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1753077900000|2025-07-21 06:05:00|5.43|4.23|5.37|4.17|5.43|4.23|5.36|4.16|0
1753078200000|2025-07-21 06:10:00|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1753078500000|2025-07-21 06:15:00|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1753078800000|2025-07-21 06:20:00|5.36|4.16|5.37|4.17|5.37|4.17|5.35|4.15|0
1753079100000|2025-07-21 06:25:00|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1753079400000|2025-07-21 06:30:00|5.36|4.16|5.31|4.11|5.38|4.18|5.31|4.11|0
1753079700000|2025-07-21 06:35:00|5.32|4.12|5.37|4.17|5.37|4.17|5.31|4.11|0
1753080000000|2025-07-21 06:40:00|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1753080300000|2025-07-21 06:45:00|5.38|4.18|5.37|4.17|5.38|4.18|5.32|4.12|0
1753080600000|2025-07-21 06:50:00|5.38|4.18|5.37|4.17|5.39|4.19|5.36|4.16|0
1753080900000|2025-07-21 06:55:00|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1753081200000|2025-07-21 07:00:00|5.35|4.15|5.38|4.18|5.38|4.18|5.35|4.15|0
1753081500000|2025-07-21 07:05:00|5.37|4.17|5.32|4.12|5.37|4.17|5.31|4.11|0
1753081800000|2025-07-21 07:10:00|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1753082100000|2025-07-21 07:15:00|5.31|4.11|5.27|4.07|5.33|4.13|5.27|4.07|0
1753082400000|2025-07-21 07:20:00|5.28|4.08|5.28|4.08|5.28|4.08|5.26|4.06|0
1753082700000|2025-07-21 07:25:00|5.27|4.07|5.27|4.07|5.29|4.09|5.26|4.06|0
1753083000000|2025-07-21 07:30:00|5.28|4.08|5.28|4.08|5.28|4.08|5.26|4.06|0
1753083300000|2025-07-21 07:35:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1753083600000|2025-07-21 07:40:00|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1753083900000|2025-07-21 07:45:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753084200000|2025-07-21 07:50:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753084500000|2025-07-21 07:55:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753084800000|2025-07-21 08:00:00|5.26|4.06|5.27|4.07|5.29|4.09|5.25|4.05|0
1753085100000|2025-07-21 08:05:00|5.26|4.06|5.27|4.07|5.28|4.08|5.26|4.06|0
1753085400000|2025-07-21 08:10:00|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1753085700000|2025-07-21 08:15:00|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1753086000000|2025-07-21 08:20:00|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1753086300000|2025-07-21 08:25:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753086600000|2025-07-21 08:30:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1753086900000|2025-07-21 08:35:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753087200000|2025-07-21 08:40:00|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1753087500000|2025-07-21 08:45:00|5.26|4.06|5.27|4.07|5.28|4.08|5.26|4.06|0
1753087800000|2025-07-21 08:50:00|5.28|4.08|5.27|4.07|5.28|4.08|5.26|4.06|0
1753088100000|2025-07-21 08:55:00|5.26|4.06|5.27|4.07|5.28|4.08|5.26|4.06|0
1753088400000|2025-07-21 09:00:00|5.28|4.08|5.27|4.07|5.28|4.08|5.26|4.06|0
1753088700000|2025-07-21 09:05:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1753089000000|2025-07-21 09:10:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753089300000|2025-07-21 09:15:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753089600000|2025-07-21 09:20:00|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1753089900000|2025-07-21 09:25:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753090200000|2025-07-21 09:30:00|5.28|4.08|5.32|4.12|5.33|4.13|5.27|4.07|0
1753090500000|2025-07-21 09:35:00|5.31|4.11|5.33|4.13|5.33|4.13|5.31|4.11|0
1753090800000|2025-07-21 09:40:00|5.32|4.12|5.32|4.12|5.33|4.13|5.31|4.11|0
1753091100000|2025-07-21 09:45:00|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1753091400000|2025-07-21 09:50:00|5.33|4.13|5.32|4.12|5.33|4.13|5.31|4.11|0
1753091700000|2025-07-21 09:55:00|5.33|4.13|5.32|4.12|5.33|4.13|5.31|4.11|0
1753092000000|2025-07-21 10:00:00|5.31|4.11|5.32|4.12|5.33|4.13|5.31|4.11|0
1753092300000|2025-07-21 10:05:00|5.33|4.13|5.37|4.17|5.38|4.18|5.33|4.13|0
1753092600000|2025-07-21 10:10:00|5.36|4.16|5.33|4.13|5.38|4.18|5.27|4.07|0
1753092900000|2025-07-21 10:15:00|5.32|4.12|5.33|4.13|5.33|4.13|5.31|4.11|0
1753093200000|2025-07-21 10:20:00|5.32|4.12|5.32|4.12|5.33|4.13|5.32|4.12|0
1753093500000|2025-07-21 10:25:00|5.33|4.13|5.38|4.18|5.38|4.18|5.32|4.12|0
1753093800000|2025-07-21 10:30:00|5.37|4.17|5.38|4.18|5.39|4.19|5.37|4.17|0
1753094100000|2025-07-21 10:35:00|5.37|4.17|5.37|4.17|5.38|4.18|5.37|4.17|0
1753094400000|2025-07-21 10:40:00|5.36|4.16|5.37|4.17|5.38|4.18|5.36|4.16|0
1753094700000|2025-07-21 10:45:00|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1753095000000|2025-07-21 10:50:00|5.38|4.18|5.37|4.17|5.39|4.19|5.36|4.16|0
1753095300000|2025-07-21 10:55:00|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1753095600000|2025-07-21 11:00:00|5.38|4.18|5.38|4.18|5.38|4.18|5.37|4.17|0
1753095900000|2025-07-21 11:05:00|5.37|4.17|5.37|4.17|5.38|4.18|5.37|4.17|0
1753096200000|2025-07-21 11:10:00|5.36|4.16|5.37|4.17|5.38|4.18|5.36|4.16|0
1753096500000|2025-07-21 11:15:00|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1753097100000|2025-07-21 11:25:00|5.38|4.18|5.37|4.17|5.38|4.18|5.36|4.16|0
1753097400000|2025-07-21 11:30:00|5.38|4.18|5.38|4.18|5.38|4.18|5.36|4.16|0
1753097700000|2025-07-21 11:35:00|5.37|4.17|5.37|4.17|5.39|4.19|5.37|4.17|0
1753098000000|2025-07-21 11:40:00|5.36|4.16|5.38|4.18|5.38|4.18|5.36|4.16|0
1753098300000|2025-07-21 11:45:00|5.37|4.17|5.37|4.17|5.38|4.18|5.36|4.16|0
1753098600000|2025-07-21 11:50:00|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1753099200000|2025-07-21 12:00:00|5.38|4.18|5.38|4.18|5.38|4.18|5.36|4.16|0
1753099500000|2025-07-21 12:05:00|5.37|4.17|5.38|4.18|5.39|4.19|5.37|4.17|0
1753099800000|2025-07-21 12:10:00|5.37|4.17|5.33|4.13|5.38|4.18|5.32|4.12|0
1753100100000|2025-07-21 12:15:00|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1753100400000|2025-07-21 12:20:00|5.32|4.12|5.38|4.18|5.38|4.18|5.32|4.12|0
1753100700000|2025-07-21 12:25:00|5.37|4.17|5.33|4.13|5.38|4.18|5.33|4.13|0
1753101000000|2025-07-21 12:30:00|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1753101300000|2025-07-21 12:35:00|5.32|4.12|5.33|4.13|5.34|4.14|5.31|4.11|0
1753101600000|2025-07-21 12:40:00|5.32|4.12|5.37|4.17|5.38|4.18|5.32|4.12|0
1753101900000|2025-07-21 12:45:00|5.36|4.16|5.38|4.18|5.38|4.18|5.36|4.16|0
1753102200000|2025-07-21 12:50:00|5.37|4.17|5.37|4.17|5.38|4.18|5.37|4.17|0
1753102500000|2025-07-21 12:55:00|5.38|4.18|5.37|4.17|5.39|4.19|5.36|4.16|0
1753102800000|2025-07-21 13:00:00|4.63|3.43|5.37|4.17|5.39|4.19|4.63|3.43|0
1753103100000|2025-07-21 13:05:00|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1753103400000|2025-07-21 13:10:00|5.37|4.17|5.37|4.17|5.39|4.19|5.36|4.16|0
1753103700000|2025-07-21 13:15:00|5.36|4.16|5.37|4.17|5.38|4.18|5.36|4.16|0
1753104000000|2025-07-21 13:20:00|5.36|4.16|5.43|4.03|5.43|4.16|5.27|4.03|0
1753104300000|2025-07-21 13:25:00|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1753104600000|2025-07-21 13:30:00|5.29|4.09|5.32|4.12|5.32|4.12|5.24|4.04|0
1753104900000|2025-07-21 13:35:00|5.31|4.11|5.22|4.02|5.32|4.12|5.22|4.02|0
1753105200000|2025-07-21 13:40:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1753105500000|2025-07-21 13:45:00|5.21|4.01|5.23|4.03|5.24|4.04|5.19|3.99|0
1753105800000|2025-07-21 13:50:00|5.22|4.02|5.22|4.02|5.24|4.04|5.21|4.01|0
1753106100000|2025-07-21 13:55:00|5.21|4.01|5.16|3.96|5.23|4.03|5.12|3.92|0
1753106400000|2025-07-21 14:00:00|5.13|3.93|5.23|4.03|5.23|4.03|5.11|3.91|0
1753106700000|2025-07-21 14:05:00|5.22|4.02|5.24|4.04|5.24|4.04|5.21|4.01|0
1753107000000|2025-07-21 14:10:00|5.25|4.05|5.13|3.93|5.25|4.05|5.12|3.92|0
1753107300000|2025-07-21 14:15:00|5.12|3.92|5.12|3.92|5.15|3.95|5.12|3.92|0
1753107600000|2025-07-21 14:20:00|5.13|3.93|5.03|3.83|5.13|3.93|5.01|3.81|0
1753107900000|2025-07-21 14:25:00|5.04|3.84|5.03|3.83|5.04|3.84|5.02|3.82|0
1753108200000|2025-07-21 14:30:00|5.02|3.82|5.06|3.86|5.06|3.86|5.02|3.82|0
1753108500000|2025-07-21 14:35:00|5.03|3.83|5.02|3.82|5.05|3.85|5.01|3.81|0
1753108800000|2025-07-21 14:40:00|5.03|3.83|5.03|3.83|5.04|3.84|5.01|3.81|0
1753109100000|2025-07-21 14:45:00|5.02|3.82|5.03|3.83|5.05|3.85|5.02|3.82|0
1753109400000|2025-07-21 14:50:00|5.04|3.84|5.04|3.84|5.05|3.85|5.02|3.82|0
1753109700000|2025-07-21 14:55:00|5.03|3.83|5.03|3.83|5.04|3.84|5.02|3.82|0
1753110000000|2025-07-21 15:00:00|5.02|3.82|5.03|3.83|5.04|3.84|5.02|3.82|0
1753110300000|2025-07-21 15:05:00|5.04|3.84|4.98|3.78|5.04|3.84|4.97|3.77|0
1753110600000|2025-07-21 15:10:00|4.93|3.73|4.93|3.73|4.94|3.74|4.92|3.72|0
1753110900000|2025-07-21 15:15:00|4.94|3.74|4.93|3.73|4.94|3.74|4.93|3.73|0
1753111200000|2025-07-21 15:20:00|4.92|3.72|4.93|3.73|4.94|3.74|4.91|3.71|0
1753111500000|2025-07-21 15:25:00|4.92|3.72|4.93|3.73|4.94|3.74|4.92|3.72|0
1753111800000|2025-07-21 15:30:00|4.92|3.72|4.89|3.69|4.94|3.74|4.89|3.69|0
1753112100000|2025-07-21 15:35:00|4.88|3.68|4.88|3.68|4.93|3.73|4.88|3.68|0
1753112400000|2025-07-21 15:40:00|4.89|3.69|4.93|3.73|4.93|3.73|4.88|3.68|0
1753112700000|2025-07-21 15:45:00|4.94|3.74|4.89|3.69|4.94|3.74|4.88|3.68|0
1753113000000|2025-07-21 15:50:00|4.88|3.68|4.93|3.73|4.93|3.73|4.87|3.67|0
1753113300000|2025-07-21 15:55:00|4.94|3.74|4.92|3.72|4.94|3.74|4.91|3.71|0
1753113600000|2025-07-21 16:00:00|4.93|3.73|4.93|3.73|4.95|3.75|4.92|3.72|0
1753113900000|2025-07-21 16:05:00|4.94|3.74|4.93|3.73|4.96|3.76|4.92|3.72|0
1753114200000|2025-07-21 16:10:00|4.94|3.74|4.93|3.73|4.95|3.75|4.92|3.72|0
1753114500000|2025-07-21 16:15:00|4.92|3.72|4.91|3.71|4.95|3.75|4.91|3.71|0
1753114800000|2025-07-21 16:20:00|4.92|3.72|4.93|3.73|4.95|3.75|4.92|3.72|0
1753115100000|2025-07-21 16:25:00|4.92|3.72|4.92|3.72|4.95|3.75|4.92|3.72|0
1753115400000|2025-07-21 16:30:00|4.93|3.73|4.93|3.73|4.94|3.74|4.92|3.72|0
1753115700000|2025-07-21 16:35:00|4.92|3.72|4.93|3.73|4.95|3.75|4.92|3.72|0
1753116000000|2025-07-21 16:40:00|4.94|3.74|4.93|3.73|4.95|3.75|4.92|3.72|0
1753116300000|2025-07-21 16:45:00|4.94|3.74|4.88|3.68|4.94|3.74|4.88|3.68|0
1753116600000|2025-07-21 16:50:00|4.87|3.67|4.83|3.63|4.87|3.67|4.83|3.63|0
1753116900000|2025-07-21 16:55:00|4.84|3.64|4.84|3.64|4.84|3.64|4.83|3.63|0
1753117200000|2025-07-21 17:00:00|4.83|3.63|4.85|3.65|4.85|3.65|4.82|3.62|0
1753117500000|2025-07-21 17:05:00|4.84|3.64|4.84|3.64|4.84|3.64|4.83|3.63|0
1753117800000|2025-07-21 17:10:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1753118100000|2025-07-21 17:15:00|4.84|3.64|4.84|3.64|4.84|3.64|4.82|3.62|0
1753118400000|2025-07-21 17:20:00|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1753118700000|2025-07-21 17:25:00|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1753119000000|2025-07-21 17:30:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1753119300000|2025-07-21 17:35:00|4.84|3.64|4.84|3.64|4.85|3.65|4.83|3.63|0
1753119600000|2025-07-21 17:40:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1753119900000|2025-07-21 17:45:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1753120200000|2025-07-21 17:50:00|4.84|3.64|4.83|3.63|4.89|3.69|4.83|3.63|0
1753120500000|2025-07-21 17:55:00|4.84|3.64|4.85|3.65|4.85|3.65|4.82|3.62|0
1753120800000|2025-07-21 18:00:00|4.84|3.64|4.83|3.63|4.85|3.65|4.83|3.63|0
1753121100000|2025-07-21 18:05:00|4.84|3.64|4.84|3.64|4.84|3.64|4.83|3.63|0
1753121400000|2025-07-21 18:10:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1753121700000|2025-07-21 18:15:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1753122000000|2025-07-21 18:20:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1753122300000|2025-07-21 18:25:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1753122600000|2025-07-21 18:30:00|4.84|3.64|4.84|3.64|4.89|3.69|4.83|3.63|0
1753122900000|2025-07-21 18:35:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1753123200000|2025-07-21 18:40:00|4.84|3.64|4.88|3.68|4.88|3.68|4.83|3.63|0
1753123500000|2025-07-21 18:45:00|4.89|3.69|4.95|3.75|4.97|3.77|4.88|3.68|0
1753123800000|2025-07-21 18:50:00|4.96|3.76|4.93|3.73|4.96|3.76|4.91|3.71|0
1753124100000|2025-07-21 18:55:00|4.94|3.74|4.93|3.73|4.95|3.75|4.92|3.72|0
1753124400000|2025-07-21 19:00:00|4.92|3.72|4.94|3.74|4.96|3.76|4.91|3.71|0
1753124700000|2025-07-21 19:05:00|4.95|3.75|5.01|3.81|5.01|3.81|4.92|3.72|0
1753125000000|2025-07-21 19:10:00|5|3.8|5.04|3.84|5.1|3.9|5|3.8|0
1753125300000|2025-07-21 19:15:00|5.03|3.83|5.03|3.83|5.05|3.85|5.01|3.81|0
1753125600000|2025-07-21 19:20:00|5.02|3.82|5.03|3.83|5.05|3.85|5.02|3.82|0
1753125900000|2025-07-21 19:25:00|5.04|3.84|5.03|3.83|5.05|3.85|5.02|3.82|0
1753126200000|2025-07-21 19:30:00|5.02|3.82|5.03|3.83|5.05|3.85|5.01|3.81|0
1753126500000|2025-07-21 19:35:00|5.02|3.82|5.09|3.89|5.09|3.89|5.01|3.81|0
1753126800000|2025-07-21 19:40:00|5.08|3.88|5.23|4.03|5.24|4.04|5.07|3.87|0
1753127100000|2025-07-21 19:45:00|5.22|4.02|5.22|4.02|5.25|4.05|5.21|4.01|0
1753127400000|2025-07-21 19:50:00|5.23|4.03|5.22|4.02|5.25|4.05|5.2|4|0
1753127700000|2025-07-21 19:55:00|5.21|4.01|5.26|4.06|5.3|4.1|5.21|4.01|0
1753128000000|2025-07-21 20:00:00|5.27|4.07|5.23|4.03|5.27|4.07|5.2|4|0
1753128300000|2025-07-21 20:05:00|5.22|4.02|5.22|4.02|5.24|4.04|5.2|4|0
1753128600000|2025-07-21 20:10:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1753128900000|2025-07-21 20:15:00|5.23|4.03|5.28|4.08|5.28|4.08|5.22|4.02|0
1753129200000|2025-07-21 20:20:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1753129500000|2025-07-21 20:25:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1753129800000|2025-07-21 20:30:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1753130100000|2025-07-21 20:35:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753130400000|2025-07-21 20:40:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753130700000|2025-07-21 20:45:00|5.28|4.08|5.28|4.08|5.28|4.08|5.26|4.06|0
1753131000000|2025-07-21 20:50:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753131300000|2025-07-21 20:55:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1753131900000|2025-07-21 21:05:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1753132200000|2025-07-21 21:10:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1753132800000|2025-07-21 21:20:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1753134000000|2025-07-21 21:40:00|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1753134300000|2025-07-21 21:45:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1753134600000|2025-07-21 21:50:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1753134900000|2025-07-21 21:55:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1753135200000|2025-07-21 22:00:00|5.37|3.97|5.35|3.95|5.38|3.98|5.35|3.95|0
1753135500000|2025-07-21 22:05:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1753135800000|2025-07-21 22:10:00|5.37|3.97|5.37|3.97|5.38|3.98|5.36|3.96|0
1753136100000|2025-07-21 22:15:00|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1753136400000|2025-07-21 22:20:00|5.36|3.96|5.35|3.95|5.37|3.97|5.35|3.95|0
1753136700000|2025-07-21 22:25:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1753137000000|2025-07-21 22:30:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1753137300000|2025-07-21 22:35:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1753137600000|2025-07-21 22:40:00|5.37|3.97|5.36|3.96|5.37|3.97|5.35|3.95|0
1753137900000|2025-07-21 22:45:00|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1753138200000|2025-07-21 22:50:00|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1753138800000|2025-07-21 23:00:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1753139100000|2025-07-21 23:05:00|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1753139400000|2025-07-21 23:10:00|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1753139700000|2025-07-21 23:15:00|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1753140000000|2025-07-21 23:20:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1753140300000|2025-07-21 23:25:00|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1753140600000|2025-07-21 23:30:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1753140900000|2025-07-21 23:35:00|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1753141200000|2025-07-21 23:40:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1753141500000|2025-07-21 23:45:00|5.35|3.95|5.36|3.96|5.37|3.97|5.34|3.94|0
1753141800000|2025-07-21 23:50:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1753142100000|2025-07-21 23:55:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1753142400000|2025-07-22 00:00:00|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1753142700000|2025-07-22 00:05:00|5.32|3.92|5.32|3.92|5.33|3.93|5.32|3.92|0
1753143000000|2025-07-22 00:10:00|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1753143300000|2025-07-22 00:15:00|5.32|3.92|5.22|4.02|5.32|4.03|5.22|3.92|0
1753143600000|2025-07-22 00:20:00|5.21|4.01|5.17|3.97|5.22|4.02|5.17|3.97|0
1753143900000|2025-07-22 00:25:00|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1753144200000|2025-07-22 00:30:00|5.18|3.98|5.18|3.98|5.19|3.99|5.17|3.97|0
1753144500000|2025-07-22 00:35:00|5.17|3.97|5.13|3.93|5.17|3.97|5.12|3.92|0
1753144800000|2025-07-22 00:40:00|5.12|3.92|5.13|3.93|5.13|3.93|5.12|3.92|0
1753145100000|2025-07-22 00:45:00|5.12|3.92|5.14|3.94|5.14|3.94|5.12|3.92|0
1753145400000|2025-07-22 00:50:00|5.13|3.93|5.18|3.98|5.19|3.99|5.13|3.93|0
1753145700000|2025-07-22 00:55:00|5.19|3.99|5.18|3.98|5.19|3.99|5.17|3.97|0
1753146000000|2025-07-22 01:00:00|5.17|3.97|5.17|3.97|5.19|3.99|5.17|3.97|0
1753146300000|2025-07-22 01:05:00|5.18|3.98|5.17|3.97|5.19|3.99|5.17|3.97|0
1753146600000|2025-07-22 01:10:00|5.18|3.98|5.18|3.98|5.18|3.98|5.16|3.96|0
1753146900000|2025-07-22 01:15:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1753147200000|2025-07-22 01:20:00|5.18|3.98|5.18|3.98|5.18|3.98|5.17|3.97|0
1753147500000|2025-07-22 01:25:00|5.17|3.97|5.17|3.97|5.18|3.98|5.17|3.97|0
1753147800000|2025-07-22 01:30:00|5.18|3.98|5.13|3.93|5.18|3.98|5.12|3.92|0
1753148100000|2025-07-22 01:35:00|5.12|3.92|5.13|3.93|5.13|3.93|5.12|3.92|0
1753148700000|2025-07-22 01:45:00|5.12|3.92|5.13|3.93|5.13|3.93|5.12|3.92|0
1753149300000|2025-07-22 01:55:00|5.12|3.92|5.12|3.92|5.13|3.93|5.12|3.92|0
1753149600000|2025-07-22 02:00:00|5.13|3.93|5.13|3.93|5.13|3.93|5.13|3.93|0
1753149900000|2025-07-22 02:05:00|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1753150200000|2025-07-22 02:10:00|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1753150500000|2025-07-22 02:15:00|5.12|3.92|5.13|3.93|5.14|3.94|5.12|3.92|0
1753150800000|2025-07-22 02:20:00|5.12|3.92|5.13|3.93|5.13|3.93|5.12|3.92|0
1753151100000|2025-07-22 02:25:00|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1753151400000|2025-07-22 02:30:00|5.12|3.92|5.12|3.92|5.13|3.93|5.12|3.92|0
1753151700000|2025-07-22 02:35:00|5.13|3.93|5.12|3.92|5.13|3.93|5.12|3.92|0
1753152000000|2025-07-22 02:40:00|5.13|3.93|5.18|3.98|5.19|3.99|5.12|3.92|0
1753152300000|2025-07-22 02:45:00|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1753152600000|2025-07-22 02:50:00|5.17|3.97|5.23|4.03|5.23|4.03|5.17|3.97|0
1753152900000|2025-07-22 02:55:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1753153200000|2025-07-22 03:00:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1753153500000|2025-07-22 03:05:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1753153800000|2025-07-22 03:10:00|5.22|4.02|5.23|4.03|5.24|4.04|5.22|4.02|0
1753154100000|2025-07-22 03:15:00|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1753154700000|2025-07-22 03:25:00|5.22|4.02|5.23|4.03|5.24|4.04|5.22|4.02|0
1753155000000|2025-07-22 03:30:00|5.24|4.04|5.23|4.03|5.24|4.04|5.22|4.02|0
1753155300000|2025-07-22 03:35:00|5.24|4.04|5.23|4.03|5.25|4.05|5.22|4.02|0
1753155600000|2025-07-22 03:40:00|5.24|4.04|5.23|4.03|5.24|4.04|5.22|4.02|0
1753155900000|2025-07-22 03:45:00|5.24|4.04|5.22|4.02|5.24|4.04|5.21|4.01|0
1753156200000|2025-07-22 03:50:00|5.21|4.01|5.22|4.02|5.23|4.03|5.21|4.01|0
1753156500000|2025-07-22 03:55:00|5.23|4.03|5.23|4.03|5.23|4.03|5.22|4.02|0
1753156800000|2025-07-22 04:00:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1753157400000|2025-07-22 04:10:00|5.24|4.04|5.23|4.03|5.24|4.04|5.22|4.02|0
1753157700000|2025-07-22 04:15:00|5.24|4.04|5.27|4.07|5.28|4.08|5.22|4.02|0
1753158000000|2025-07-22 04:20:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1753158300000|2025-07-22 04:25:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753158600000|2025-07-22 04:30:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753158900000|2025-07-22 04:35:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1753159200000|2025-07-22 04:40:00|5.27|4.07|5.33|4.13|5.33|4.13|5.27|4.07|0
1753159500000|2025-07-22 04:45:00|5.32|4.12|5.27|4.07|5.33|4.13|5.27|4.07|0
1753159800000|2025-07-22 04:50:00|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1753160100000|2025-07-22 04:55:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753160400000|2025-07-22 05:00:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753160700000|2025-07-22 05:05:00|5.28|4.08|5.27|4.07|5.28|4.08|5.26|4.06|0
1753161000000|2025-07-22 05:10:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753161300000|2025-07-22 05:15:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1753161600000|2025-07-22 05:20:00|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1753161900000|2025-07-22 05:25:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753162200000|2025-07-22 05:30:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1753162500000|2025-07-22 05:35:00|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1753162800000|2025-07-22 05:40:00|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1753163100000|2025-07-22 05:45:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1753163400000|2025-07-22 05:50:00|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1753163700000|2025-07-22 05:55:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753164000000|2025-07-22 06:00:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1753164300000|2025-07-22 06:05:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1753164600000|2025-07-22 06:10:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753164900000|2025-07-22 06:15:00|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1753165200000|2025-07-22 06:20:00|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1753165500000|2025-07-22 06:25:00|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1753165800000|2025-07-22 06:30:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753166100000|2025-07-22 06:35:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1753166400000|2025-07-22 06:40:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753166700000|2025-07-22 06:45:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1753167000000|2025-07-22 06:50:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753167300000|2025-07-22 06:55:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753167600000|2025-07-22 07:00:00|5.28|4.08|5.27|4.07|5.28|4.08|5.25|4.05|0
1753167900000|2025-07-22 07:05:00|5.28|4.08|5.24|4.04|5.28|4.08|5.22|4.02|0
1753168200000|2025-07-22 07:10:00|5.23|4.03|5.18|3.98|5.23|4.03|5.17|3.97|0
1753168500000|2025-07-22 07:15:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1753168800000|2025-07-22 07:20:00|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1753169100000|2025-07-22 07:25:00|5.18|3.98|5.18|3.98|5.18|3.98|5.16|3.96|0
1753169400000|2025-07-22 07:30:00|5.19|3.99|5.18|3.98|5.19|3.99|5.17|3.97|0
1753169700000|2025-07-22 07:35:00|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1753170000000|2025-07-22 07:40:00|5.17|3.97|5.18|3.98|5.19|3.99|5.17|3.97|0
1753170300000|2025-07-22 07:45:00|5.17|3.97|5.18|3.98|5.19|3.99|5.17|3.97|0
1753170600000|2025-07-22 07:50:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1753170900000|2025-07-22 07:55:00|5.18|3.98|5.27|4.07|5.3|4.1|5.17|3.97|0
1753171200000|2025-07-22 08:00:00|5.28|4.08|5.22|4.02|5.3|4.1|5.22|4.02|0
1753171500000|2025-07-22 08:05:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1753171800000|2025-07-22 08:10:00|5.23|4.03|5.26|4.06|5.29|4.09|5.21|4.01|0
1753172100000|2025-07-22 08:15:00|5.27|4.07|5.23|4.03|5.27|4.07|5.23|4.03|0
1753172400000|2025-07-22 08:20:00|5.24|4.04|5.28|4.08|5.28|4.08|5.22|4.02|0
1753172700000|2025-07-22 08:25:00|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1753173000000|2025-07-22 08:30:00|5.28|4.08|5.28|4.08|5.29|4.09|5.26|4.06|0
1753173300000|2025-07-22 08:35:00|5.27|4.07|5.27|4.07|5.29|4.09|5.26|4.06|0
1753173600000|2025-07-22 08:40:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1753173900000|2025-07-22 08:45:00|5.27|4.07|5.33|4.13|5.33|4.13|5.27|4.07|0
1753174200000|2025-07-22 08:50:00|5.32|4.12|5.32|4.12|5.34|4.14|5.31|4.11|0
1753174500000|2025-07-22 08:55:00|5.33|4.13|5.32|4.12|5.34|4.14|5.31|4.11|0
1753174800000|2025-07-22 09:00:00|5.33|4.13|5.27|4.07|5.33|4.13|5.26|4.06|0
1753175100000|2025-07-22 09:05:00|5.28|4.08|5.33|4.13|5.33|4.13|5.27|4.07|0
1753175400000|2025-07-22 09:10:00|5.32|4.12|5.32|4.12|5.33|4.13|5.31|4.11|0
1753175700000|2025-07-22 09:15:00|5.33|4.13|5.32|4.12|5.33|4.13|5.31|4.11|0
1753176000000|2025-07-22 09:20:00|5.33|4.13|5.32|4.12|5.34|4.14|5.31|4.11|0
1753176300000|2025-07-22 09:25:00|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1753176600000|2025-07-22 09:30:00|5.32|4.12|5.33|4.13|5.33|4.13|5.31|4.11|0
1753176900000|2025-07-22 09:35:00|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1753177200000|2025-07-22 09:40:00|5.34|4.14|5.37|4.17|5.38|4.18|5.32|4.12|0
1753177500000|2025-07-22 09:45:00|5.38|4.18|5.37|4.17|5.38|4.18|5.36|4.16|0
1753177800000|2025-07-22 09:50:00|5.38|4.18|5.37|4.17|5.38|4.18|5.36|4.16|0
1753178100000|2025-07-22 09:55:00|5.38|4.18|5.38|4.18|5.38|4.18|5.37|4.17|0
1753178400000|2025-07-22 10:00:00|5.37|4.17|5.27|4.07|5.38|4.18|5.27|4.07|0
1753178700000|2025-07-22 10:05:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753179000000|2025-07-22 10:10:00|5.28|4.08|5.28|4.08|5.29|4.09|5.26|4.06|0
1753179300000|2025-07-22 10:15:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753179600000|2025-07-22 10:20:00|5.27|4.07|5.28|4.08|5.29|4.09|5.27|4.07|0
1753179900000|2025-07-22 10:25:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1753180200000|2025-07-22 10:30:00|5.26|4.06|5.28|4.08|5.29|4.09|5.26|4.06|0
1753180500000|2025-07-22 10:35:00|5.29|4.09|5.28|4.08|5.29|4.09|5.26|4.06|0
1753180800000|2025-07-22 10:40:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753181100000|2025-07-22 10:45:00|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1753181400000|2025-07-22 10:50:00|5.26|4.06|5.27|4.07|5.28|4.08|5.26|4.06|0
1753181700000|2025-07-22 10:55:00|5.28|4.08|5.27|4.07|5.28|4.08|5.26|4.06|0
1753182000000|2025-07-22 11:00:00|5.28|4.08|5.27|4.07|5.29|4.09|5.26|4.06|0
1753182300000|2025-07-22 11:05:00|5.26|4.06|5.28|4.08|5.29|4.09|5.26|4.06|0
1753182600000|2025-07-22 11:10:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1753182900000|2025-07-22 11:15:00|5.27|4.07|5.28|4.08|5.29|4.09|5.27|4.07|0
1753183200000|2025-07-22 11:20:00|5.27|4.07|5.28|4.08|5.28|4.08|5.26|4.06|0
1753183500000|2025-07-22 11:25:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1753183800000|2025-07-22 11:30:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1753184100000|2025-07-22 11:35:00|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1753184400000|2025-07-22 11:40:00|5.28|4.08|5.22|4.02|5.29|4.09|5.22|4.02|0
1753184700000|2025-07-22 11:45:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1753185000000|2025-07-22 11:50:00|5.21|4.01|5.22|4.02|5.23|4.03|5.21|4.01|0
1753185300000|2025-07-22 11:55:00|5.23|4.03|5.18|3.98|5.24|4.04|5.16|3.96|0
1753185600000|2025-07-22 12:00:00|4.4|3.2|5.17|3.97|5.18|3.98|4.4|3.2|0
1753185900000|2025-07-22 12:05:00|5.13|3.93|5.17|3.97|5.19|3.99|5.13|3.93|0
1753186200000|2025-07-22 12:10:00|5.18|3.98|5.18|3.98|5.19|3.99|5.17|3.97|0
1753186500000|2025-07-22 12:15:00|5.17|3.97|5.18|3.98|5.19|3.99|5.17|3.97|0
1753186800000|2025-07-22 12:20:00|5.17|3.97|5.17|3.97|5.19|3.99|5.17|3.97|0
1753187100000|2025-07-22 12:25:00|5.18|3.98|5.18|3.98|5.18|3.98|5.16|3.96|0
1753187400000|2025-07-22 12:30:00|5.22|4.02|5.17|3.97|5.24|4.04|5.17|3.97|0
1753187700000|2025-07-22 12:35:00|5.18|3.98|5.13|3.93|5.18|3.98|5.12|3.92|0
1753188000000|2025-07-22 12:40:00|5.14|3.94|5.14|3.94|5.14|3.94|5.12|3.92|0
1753188300000|2025-07-22 12:45:00|5.13|3.93|5.12|3.92|5.13|3.93|5.12|3.92|0
1753188600000|2025-07-22 12:50:00|5.13|3.93|5.13|3.93|5.14|3.94|5.11|3.91|0
1753188900000|2025-07-22 12:55:00|5.14|3.94|5.07|3.87|5.14|3.94|5.07|3.87|0
1753189200000|2025-07-22 13:00:00|5.09|3.89|5.08|3.88|5.09|3.89|5.07|3.87|0
1753189500000|2025-07-22 13:05:00|5.07|3.87|5.07|3.87|5.09|3.89|5.07|3.87|0
1753189800000|2025-07-22 13:10:00|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1753190100000|2025-07-22 13:15:00|5.09|3.89|5.03|3.83|5.09|3.89|5.02|3.82|0
1753190400000|2025-07-22 13:20:00|5.04|3.84|5.13|3.73|5.13|3.88|5.03|3.73|0
1753190700000|2025-07-22 13:25:00|5.14|3.74|5.14|3.74|5.15|3.75|5.12|3.72|0
1753191000000|2025-07-22 13:30:00|5.04|3.84|5.15|3.95|5.15|3.95|5.04|3.84|0
1753191300000|2025-07-22 13:35:00|5.14|3.94|5.03|3.83|5.14|3.94|5.03|3.83|0
1753191600000|2025-07-22 13:40:00|5.04|3.84|5.12|3.92|5.15|3.95|5.02|3.82|0
1753191900000|2025-07-22 13:45:00|5.13|3.93|5.24|4.04|5.25|4.05|5.11|3.91|0
1753192200000|2025-07-22 13:50:00|5.23|4.03|5.6|4.4|5.64|4.44|5.21|4.01|0
1753192500000|2025-07-22 13:55:00|5.61|4.41|5.5|4.3|5.61|4.41|5.37|4.17|0
1753192800000|2025-07-22 14:00:00|5.51|4.31|5.47|4.27|5.54|4.34|5.43|4.23|0
1753193100000|2025-07-22 14:05:00|5.45|4.25|5.41|4.21|5.48|4.28|5.38|4.18|0
1753193400000|2025-07-22 14:10:00|5.42|4.22|5.42|4.22|5.43|4.23|5.37|4.17|0
1753193700000|2025-07-22 14:15:00|5.41|4.21|5.37|4.17|5.42|4.22|5.33|4.13|0
1753194000000|2025-07-22 14:20:00|5.36|4.16|5.43|4.23|5.43|4.23|5.35|4.15|0
1753194300000|2025-07-22 14:25:00|5.42|4.22|5.42|4.22|5.44|4.24|5.39|4.19|0
1753194600000|2025-07-22 14:30:00|5.43|4.23|5.32|4.12|5.43|4.23|5.32|4.12|0
1753194900000|2025-07-22 14:35:00|5.3|4.1|5.27|4.07|5.33|4.13|5.21|4.01|0
1753195200000|2025-07-22 14:40:00|5.28|4.08|5.23|4.03|5.3|4.1|5.22|4.02|0
1753195500000|2025-07-22 14:45:00|5.22|4.02|5.27|4.07|5.3|4.1|5.21|4.01|0
1753195800000|2025-07-22 14:50:00|5.28|4.08|5.33|4.13|5.34|4.14|5.26|4.06|0
1753196100000|2025-07-22 14:55:00|5.34|4.14|5.24|4.04|5.34|4.14|5.21|4.01|0
1753196400000|2025-07-22 15:00:00|5.23|4.03|5.28|4.08|5.29|4.09|5.21|4.01|0
1753196700000|2025-07-22 15:05:00|5.27|4.07|5.24|4.04|5.32|4.12|5.21|4.01|0
1753197000000|2025-07-22 15:10:00|5.25|4.05|5.32|4.12|5.34|4.14|5.2|4|0
1753197300000|2025-07-22 15:15:00|5.33|4.13|5.26|4.06|5.34|4.14|5.26|4.06|0
1753197600000|2025-07-22 15:20:00|5.25|4.05|5.22|4.02|5.25|4.05|5.22|4.02|0
1753197900000|2025-07-22 15:25:00|5.21|4.01|5.22|4.02|5.26|4.06|5.21|4.01|0
1753198200000|2025-07-22 15:30:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1753198500000|2025-07-22 15:35:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1753198800000|2025-07-22 15:40:00|5.23|4.03|5.26|4.06|5.29|4.09|5.22|4.02|0
1753199100000|2025-07-22 15:45:00|5.25|4.05|5.26|4.06|5.27|4.07|5.2|4|0
1753199400000|2025-07-22 15:50:00|5.25|4.05|5.23|4.03|5.25|4.05|5.21|4.01|0
1753199700000|2025-07-22 15:55:00|5.22|4.02|5.28|4.08|5.28|4.08|5.21|4.01|0
1753200000000|2025-07-22 16:00:00|5.27|4.07|5.3|4.1|5.33|4.13|5.26|4.06|0
1753200300000|2025-07-22 16:05:00|5.29|4.09|5.27|4.07|5.32|4.12|5.27|4.07|0
1753200600000|2025-07-22 16:10:00|5.28|4.08|5.28|4.08|5.34|4.14|5.27|4.07|0
1753200900000|2025-07-22 16:15:00|5.27|4.07|5.24|4.04|5.28|4.08|5.21|4.01|0
1753201200000|2025-07-22 16:20:00|5.23|4.03|5.23|4.03|5.24|4.04|5.21|4.01|0
1753201500000|2025-07-22 16:25:00|5.24|4.04|5.32|4.12|5.34|4.14|5.22|4.02|0
1753201800000|2025-07-22 16:30:00|5.33|4.13|5.27|4.07|5.34|4.14|5.26|4.06|0
1753202100000|2025-07-22 16:35:00|5.28|4.08|5.23|4.03|5.28|4.08|5.21|4.01|0
1753202400000|2025-07-22 16:40:00|5.22|4.02|5.22|4.02|5.3|4.1|5.21|4.01|0
1753202700000|2025-07-22 16:45:00|5.23|4.03|5.22|4.02|5.24|4.04|5.2|4|0
1753203000000|2025-07-22 16:50:00|5.23|4.03|5.19|3.99|5.23|4.03|5.18|3.98|0
1753203300000|2025-07-22 16:55:00|5.18|3.98|5.23|4.03|5.24|4.04|5.17|3.97|0
1753203600000|2025-07-22 17:00:00|5.24|4.04|5.14|3.94|5.24|4.04|5.13|3.93|0
1753203900000|2025-07-22 17:05:00|5.13|3.93|5.13|3.93|5.14|3.94|5.11|3.91|0
1753204200000|2025-07-22 17:10:00|5.12|3.92|5.12|3.92|5.13|3.93|5.11|3.91|0
1753204500000|2025-07-22 17:15:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1753204800000|2025-07-22 17:20:00|5.13|3.93|5.08|3.88|5.13|3.93|5.06|3.86|0
1753205100000|2025-07-22 17:25:00|5.07|3.87|5.13|3.93|5.14|3.94|4.98|3.78|0
1753205400000|2025-07-22 17:30:00|5.12|3.92|5.12|3.92|5.15|3.95|5.08|3.88|0
1753205700000|2025-07-22 17:35:00|5.13|3.93|5.13|3.93|5.14|3.94|5.12|3.92|0
1753206000000|2025-07-22 17:40:00|5.14|3.94|5.18|3.98|5.23|4.03|5.12|3.92|0
1753206300000|2025-07-22 17:45:00|5.19|3.99|5.23|4.03|5.23|4.03|5.16|3.96|0
1753206600000|2025-07-22 17:50:00|5.22|4.02|5.23|4.03|5.24|4.04|5.22|4.02|0
1753206900000|2025-07-22 17:55:00|5.22|4.02|5.23|4.03|5.24|4.04|5.21|4.01|0
1753207200000|2025-07-22 18:00:00|5.22|4.02|5.14|3.94|5.23|4.03|5.12|3.92|0
1753207500000|2025-07-22 18:05:00|5.13|3.93|5.14|3.94|5.14|3.94|5.11|3.91|0
1753207800000|2025-07-22 18:10:00|5.13|3.93|5.23|4.03|5.23|4.03|5.13|3.93|0
1753208100000|2025-07-22 18:15:00|5.22|4.02|5.22|4.02|5.3|4.1|5.2|4|0
1753208400000|2025-07-22 18:20:00|5.23|4.03|5.14|3.94|5.24|4.04|5.11|3.91|0
1753208700000|2025-07-22 18:25:00|5.18|3.98|5.18|3.98|5.18|3.98|5.12|3.92|0
1753209000000|2025-07-22 18:30:00|5.17|3.97|5.13|3.93|5.18|3.98|5.11|3.91|0
1753209300000|2025-07-22 18:35:00|5.12|3.92|5.12|3.92|5.14|3.94|5.11|3.91|0
1753209600000|2025-07-22 18:40:00|5.11|3.91|5.12|3.92|5.15|3.95|5.1|3.9|0
1753209900000|2025-07-22 18:45:00|5.13|3.93|5.12|3.92|5.14|3.94|5.12|3.92|0
1753210200000|2025-07-22 18:50:00|5.11|3.91|5.07|3.87|5.14|3.94|5.07|3.87|0
1753210500000|2025-07-22 18:55:00|5.06|3.86|5.03|3.83|5.08|3.88|5.02|3.82|0
1753210800000|2025-07-22 19:00:00|5.04|3.84|5.13|3.93|5.14|3.94|5.02|3.82|0
1753211100000|2025-07-22 19:05:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1753211400000|2025-07-22 19:10:00|5.12|3.92|5.13|3.93|5.14|3.94|5.11|3.91|0
1753211700000|2025-07-22 19:15:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1753212000000|2025-07-22 19:20:00|5.14|3.94|5.13|3.93|5.14|3.94|5.11|3.91|0
1753212300000|2025-07-22 19:25:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1753212600000|2025-07-22 19:30:00|5.14|3.94|5.13|3.93|5.14|3.94|5.11|3.91|0
1753212900000|2025-07-22 19:35:00|5.12|3.92|5.08|3.88|5.13|3.93|5.08|3.88|0
1753213200000|2025-07-22 19:40:00|5.07|3.87|5.14|3.94|5.14|3.94|5.07|3.87|0
1753213500000|2025-07-22 19:45:00|5.13|3.93|5.13|3.93|5.14|3.94|5.12|3.92|0
1753213800000|2025-07-22 19:50:00|5.14|3.94|5.14|3.94|5.14|3.94|5.08|3.88|0
1753214100000|2025-07-22 19:55:00|5.15|3.95|5.16|3.96|5.16|3.96|5.01|3.81|0
1753214400000|2025-07-22 20:00:00|5.15|3.95|5.11|3.91|5.18|3.98|5.11|3.91|0
1753214700000|2025-07-22 20:05:00|5.12|3.92|5.12|3.92|5.14|3.94|5.11|3.91|0
1753215000000|2025-07-22 20:10:00|5.13|3.93|5.18|3.98|5.19|3.99|5.13|3.93|0
1753215300000|2025-07-22 20:15:00|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1753215600000|2025-07-22 20:20:00|5.19|3.99|5.18|3.98|5.19|3.99|5.16|3.96|0
1753215900000|2025-07-22 20:25:00|5.17|3.97|5.17|3.97|5.18|3.98|5.17|3.97|0
1753216200000|2025-07-22 20:30:00|5.18|3.98|5.12|3.92|5.18|3.98|5.12|3.92|0
1753216500000|2025-07-22 20:35:00|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1753216800000|2025-07-22 20:40:00|5.12|3.92|5.13|3.93|5.13|3.93|5.12|3.92|0
1753217100000|2025-07-22 20:45:00|5.12|3.92|5.13|3.93|5.13|3.93|5.12|3.92|0
1753217400000|2025-07-22 20:50:00|5.12|3.92|5.13|3.93|5.14|3.94|5.11|3.91|0
1753217700000|2025-07-22 20:55:00|5.23|3.83|5.22|3.82|5.23|3.83|5.21|3.81|0
1753218600000|2025-07-22 21:10:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1753218900000|2025-07-22 21:15:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1753219500000|2025-07-22 21:25:00|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1753220100000|2025-07-22 21:35:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1753220700000|2025-07-22 21:45:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1753221600000|2025-07-22 22:00:00|5.22|3.82|5.18|3.78|5.22|3.82|5.17|3.77|0
1753221900000|2025-07-22 22:05:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1753222200000|2025-07-22 22:10:00|5.21|3.81|5.21|3.81|5.22|3.82|5.2|3.8|0
1753222500000|2025-07-22 22:15:00|5.2|3.8|5.21|3.81|5.22|3.82|5.19|3.79|0
1753222800000|2025-07-22 22:20:00|5.22|3.82|5.21|3.81|5.22|3.82|5.2|3.8|0
1753223100000|2025-07-22 22:25:00|5.22|3.82|5.22|3.82|5.23|3.83|5.21|3.81|0
1753223400000|2025-07-22 22:30:00|5.23|3.83|5.22|3.82|5.24|3.84|5.22|3.82|0
1753223700000|2025-07-22 22:35:00|5.23|3.83|5.23|3.83|5.23|3.83|5.22|3.82|0
1753224000000|2025-07-22 22:40:00|5.22|3.82|5.23|3.83|5.24|3.84|5.22|3.82|0
1753224300000|2025-07-22 22:45:00|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1753224600000|2025-07-22 22:50:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1753224900000|2025-07-22 22:55:00|5.24|3.84|5.23|3.83|5.24|3.84|5.22|3.82|0
1753225200000|2025-07-22 23:00:00|5.22|3.82|5.21|3.81|5.23|3.83|5.21|3.81|0
1753225500000|2025-07-22 23:05:00|5.2|3.8|5.21|3.81|5.22|3.82|5.2|3.8|0
1753225800000|2025-07-22 23:10:00|5.2|3.8|5.1|3.7|5.21|3.81|5.06|3.66|0
1753226100000|2025-07-22 23:15:00|5.09|3.69|5.06|3.66|5.09|3.69|5.05|3.65|0
1753226400000|2025-07-22 23:20:00|5.07|3.67|5.05|3.65|5.08|3.68|5.01|3.61|0
1753226700000|2025-07-22 23:25:00|5.04|3.64|5.07|3.67|5.08|3.68|5.03|3.63|0
1753227000000|2025-07-22 23:30:00|5.08|3.68|5.08|3.68|5.1|3.7|5.07|3.67|0
1753227300000|2025-07-22 23:35:00|5.09|3.69|5.07|3.67|5.09|3.69|5.06|3.66|0
1753227600000|2025-07-22 23:40:00|5.06|3.66|5.06|3.66|5.07|3.67|5.04|3.64|0
1753227900000|2025-07-22 23:45:00|5.05|3.65|5.05|3.65|5.07|3.67|5.04|3.64|0
1753228200000|2025-07-22 23:50:00|5.04|3.64|5.01|3.61|5.05|3.65|5|3.6|0
1753228500000|2025-07-22 23:55:00|5.02|3.62|5|3.6|5.02|3.62|4.99|3.59|0
1753228800000|2025-07-23 00:00:00|5.02|3.62|5.06|3.66|5.07|3.67|5.01|3.61|0
1753229100000|2025-07-23 00:05:00|5.07|3.67|5.06|3.66|5.09|3.69|5.05|3.65|0
1753229400000|2025-07-23 00:10:00|5.07|3.67|5.09|3.69|5.1|3.7|5.07|3.67|0
1753229700000|2025-07-23 00:15:00|5.1|3.7|4.98|3.78|5.1|3.79|4.94|3.69|0
1753230000000|2025-07-23 00:20:00|4.97|3.77|4.98|3.78|4.98|3.78|4.96|3.76|0
1753230300000|2025-07-23 00:25:00|4.97|3.77|4.98|3.78|5.01|3.81|4.97|3.77|0
1753230600000|2025-07-23 00:30:00|4.97|3.77|4.98|3.78|4.99|3.79|4.93|3.73|0
1753230900000|2025-07-23 00:35:00|4.97|3.77|4.99|3.79|4.99|3.79|4.93|3.73|0
1753231200000|2025-07-23 00:40:00|4.98|3.78|4.98|3.78|5|3.8|4.96|3.76|0
1753231500000|2025-07-23 00:45:00|4.97|3.77|4.98|3.78|4.99|3.79|4.97|3.77|0
1753231800000|2025-07-23 00:50:00|4.97|3.77|4.98|3.78|4.99|3.79|4.97|3.77|0
1753232100000|2025-07-23 00:55:00|4.97|3.77|4.98|3.78|5|3.8|4.97|3.77|0
1753232400000|2025-07-23 01:00:00|4.99|3.79|4.97|3.77|4.99|3.79|4.97|3.77|0
1753232700000|2025-07-23 01:05:00|4.98|3.78|4.98|3.78|4.99|3.79|4.97|3.77|0
1753233000000|2025-07-23 01:10:00|4.97|3.77|4.93|3.73|4.99|3.79|4.92|3.72|0
1753233300000|2025-07-23 01:15:00|4.92|3.72|4.93|3.73|4.94|3.74|4.91|3.71|0
1753233600000|2025-07-23 01:20:00|4.92|3.72|4.93|3.73|4.93|3.73|4.92|3.72|0
1753233900000|2025-07-23 01:25:00|4.92|3.72|4.93|3.73|4.94|3.74|4.92|3.72|0
1753234200000|2025-07-23 01:30:00|4.94|3.74|4.93|3.73|4.94|3.74|4.91|3.71|0
1753234500000|2025-07-23 01:35:00|4.92|3.72|4.93|3.73|4.94|3.74|4.87|3.67|0
1753234800000|2025-07-23 01:40:00|4.92|3.72|4.92|3.72|4.93|3.73|4.92|3.72|0
1753235100000|2025-07-23 01:45:00|4.93|3.73|4.89|3.69|4.93|3.73|4.83|3.63|0
1753235400000|2025-07-23 01:50:00|4.88|3.68|4.82|3.62|4.89|3.69|4.82|3.62|0
1753235700000|2025-07-23 01:55:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1753236000000|2025-07-23 02:00:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1753236300000|2025-07-23 02:05:00|4.84|3.64|4.83|3.63|4.88|3.68|4.83|3.63|0
1753236600000|2025-07-23 02:10:00|4.84|3.64|4.89|3.69|4.89|3.69|4.83|3.63|0
1753236900000|2025-07-23 02:15:00|4.88|3.68|4.88|3.68|4.89|3.69|4.87|3.67|0
1753237200000|2025-07-23 02:20:00|4.87|3.67|4.88|3.68|4.89|3.69|4.87|3.67|0
1753237500000|2025-07-23 02:25:00|4.89|3.69|4.88|3.68|4.89|3.69|4.78|3.58|0
1753237800000|2025-07-23 02:30:00|4.87|3.67|4.89|3.69|4.89|3.69|4.77|3.57|0
1753238100000|2025-07-23 02:35:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1753238400000|2025-07-23 02:40:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1753238700000|2025-07-23 02:45:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1753239000000|2025-07-23 02:50:00|4.82|3.62|4.82|3.62|4.83|3.63|4.82|3.62|0
1753239300000|2025-07-23 02:55:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1753239600000|2025-07-23 03:00:00|4.82|3.62|4.83|3.63|4.84|3.64|4.82|3.62|0
1753239900000|2025-07-23 03:05:00|4.84|3.64|4.82|3.62|4.84|3.64|4.82|3.62|0
1753240200000|2025-07-23 03:10:00|4.81|3.61|4.82|3.62|4.83|3.63|4.81|3.61|0
1753240500000|2025-07-23 03:15:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1753240800000|2025-07-23 03:20:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1753241100000|2025-07-23 03:25:00|4.82|3.62|4.83|3.63|4.83|3.63|4.78|3.58|0
1753241400000|2025-07-23 03:30:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1753241700000|2025-07-23 03:35:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1753242000000|2025-07-23 03:40:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1753242300000|2025-07-23 03:45:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1753242600000|2025-07-23 03:50:00|4.82|3.62|4.84|3.64|4.84|3.64|4.82|3.62|0
1753242900000|2025-07-23 03:55:00|4.83|3.63|4.82|3.62|4.84|3.64|4.82|3.62|0
1753243200000|2025-07-23 04:00:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1753243500000|2025-07-23 04:05:00|4.84|3.64|4.89|3.69|4.89|3.69|4.83|3.63|0
1753243800000|2025-07-23 04:10:00|4.88|3.68|4.88|3.68|4.89|3.69|4.83|3.63|0
1753244100000|2025-07-23 04:15:00|4.89|3.69|4.89|3.69|4.89|3.69|4.87|3.67|0
1753244400000|2025-07-23 04:20:00|4.88|3.68|4.88|3.68|4.89|3.69|4.88|3.68|0
1753245000000|2025-07-23 04:30:00|4.87|3.67|4.88|3.68|4.89|3.69|4.87|3.67|0
1753245300000|2025-07-23 04:35:00|4.87|3.67|4.88|3.68|4.89|3.69|4.87|3.67|0
1753245600000|2025-07-23 04:40:00|4.87|3.67|4.83|3.63|4.87|3.67|4.82|3.62|0
1753245900000|2025-07-23 04:45:00|4.82|3.62|4.82|3.62|4.83|3.63|4.82|3.62|0
1753246200000|2025-07-23 04:50:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1753246500000|2025-07-23 04:55:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1753246800000|2025-07-23 05:00:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1753247100000|2025-07-23 05:05:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1753247400000|2025-07-23 05:10:00|4.78|3.58|4.83|3.63|4.84|3.64|4.78|3.58|0
1753247700000|2025-07-23 05:15:00|4.82|3.62|4.83|3.63|4.84|3.64|4.82|3.62|0
1753248000000|2025-07-23 05:20:00|4.82|3.62|4.84|3.64|4.84|3.64|4.82|3.62|0
1753248300000|2025-07-23 05:25:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1753248600000|2025-07-23 05:30:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1753248900000|2025-07-23 05:35:00|4.77|3.57|4.78|3.58|4.8|3.6|4.77|3.57|0
1753249200000|2025-07-23 05:40:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1753249500000|2025-07-23 05:45:00|4.77|3.57|4.78|3.58|4.79|3.59|4.76|3.56|0
1753249800000|2025-07-23 05:50:00|4.79|3.59|4.79|3.59|4.79|3.59|4.73|3.53|0
1753250100000|2025-07-23 05:55:00|4.78|3.58|4.79|3.59|4.79|3.59|4.77|3.57|0
1753250400000|2025-07-23 06:00:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1753250700000|2025-07-23 06:05:00|4.77|3.57|4.79|3.59|4.79|3.59|4.73|3.53|0
1753251000000|2025-07-23 06:10:00|4.78|3.58|4.78|3.58|4.79|3.59|4.78|3.58|0
1753251300000|2025-07-23 06:15:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1753251600000|2025-07-23 06:20:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1753251900000|2025-07-23 06:25:00|4.77|3.57|4.78|3.58|4.79|3.59|4.77|3.57|0
1753252200000|2025-07-23 06:30:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1753252500000|2025-07-23 06:35:00|4.78|3.58|4.77|3.57|4.79|3.59|4.77|3.57|0
1753252800000|2025-07-23 06:40:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1753253100000|2025-07-23 06:45:00|4.77|3.57|4.78|3.58|4.78|3.58|4.77|3.57|0
1753253400000|2025-07-23 06:50:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1753253700000|2025-07-23 06:55:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1753254000000|2025-07-23 07:00:00|4.79|3.59|4.79|3.59|4.8|3.6|4.77|3.57|0
1753254300000|2025-07-23 07:05:00|4.78|3.58|4.79|3.59|4.79|3.59|4.73|3.53|0
1753254600000|2025-07-23 07:10:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1753254900000|2025-07-23 07:15:00|4.77|3.57|4.74|3.54|4.79|3.59|4.74|3.54|0
1753255200000|2025-07-23 07:20:00|4.73|3.53|4.74|3.54|4.75|3.55|4.72|3.52|0
1753255500000|2025-07-23 07:25:00|4.73|3.53|4.78|3.58|4.79|3.59|4.73|3.53|0
1753255800000|2025-07-23 07:30:00|4.77|3.57|4.77|3.57|4.8|3.6|4.77|3.57|0
1753256100000|2025-07-23 07:35:00|4.78|3.58|4.78|3.58|4.79|3.59|4.76|3.56|0
1753256400000|2025-07-23 07:40:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1753256700000|2025-07-23 07:45:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1753257000000|2025-07-23 07:50:00|4.77|3.57|4.79|3.59|4.79|3.59|4.77|3.57|0
1753257300000|2025-07-23 07:55:00|4.78|3.58|4.79|3.59|4.79|3.59|4.77|3.57|0
1753257600000|2025-07-23 08:00:00|4.78|3.58|4.78|3.58|4.8|3.6|4.77|3.57|0
1753257900000|2025-07-23 08:05:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1753258200000|2025-07-23 08:10:00|4.77|3.57|4.74|3.54|4.79|3.59|4.73|3.53|0
1753258500000|2025-07-23 08:15:00|4.73|3.53|4.78|3.58|4.79|3.59|4.73|3.53|0
1753258800000|2025-07-23 08:20:00|4.79|3.59|4.77|3.57|4.8|3.6|4.73|3.53|0
1753259100000|2025-07-23 08:25:00|4.78|3.58|4.74|3.54|4.78|3.58|4.72|3.52|0
1753259400000|2025-07-23 08:30:00|4.73|3.53|4.78|3.58|4.79|3.59|4.73|3.53|0
1753259700000|2025-07-23 08:35:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1753260000000|2025-07-23 08:40:00|4.79|3.59|4.73|3.53|4.79|3.59|4.73|3.53|0
1753260300000|2025-07-23 08:45:00|4.74|3.54|4.69|3.49|4.74|3.54|4.68|3.48|0
1753260600000|2025-07-23 08:50:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1753260900000|2025-07-23 08:55:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1753261200000|2025-07-23 09:00:00|4.69|3.49|4.68|3.48|4.69|3.49|4.67|3.47|0
1753261500000|2025-07-23 09:05:00|4.67|3.47|4.69|3.49|4.69|3.49|4.67|3.47|0
1753261800000|2025-07-23 09:10:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1753262100000|2025-07-23 09:15:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1753262400000|2025-07-23 09:20:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1753262700000|2025-07-23 09:25:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1753263000000|2025-07-23 09:30:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1753263300000|2025-07-23 09:35:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1753263600000|2025-07-23 09:40:00|4.69|3.49|4.69|3.49|4.69|3.49|4.67|3.47|0
1753263900000|2025-07-23 09:45:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1753264200000|2025-07-23 09:50:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1753264500000|2025-07-23 09:55:00|4.67|3.47|4.68|3.48|4.69|3.49|4.67|3.47|0
1753264800000|2025-07-23 10:00:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1753265100000|2025-07-23 10:05:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1753265400000|2025-07-23 10:10:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1753265700000|2025-07-23 10:15:00|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1753266000000|2025-07-23 10:20:00|4.67|3.47|4.68|3.48|4.7|3.5|4.67|3.47|0
1753266300000|2025-07-23 10:25:00|4.67|3.47|4.68|3.48|4.69|3.49|4.67|3.47|0
1753266600000|2025-07-23 10:30:00|4.69|3.49|4.69|3.49|4.69|3.49|4.67|3.47|0
1753266900000|2025-07-23 10:35:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1753267200000|2025-07-23 10:40:00|4.68|3.48|4.69|3.49|4.69|3.49|4.67|3.47|0
1753267500000|2025-07-23 10:45:00|4.68|3.48|4.69|3.49|4.7|3.5|4.68|3.48|0
1753267800000|2025-07-23 10:50:00|4.68|3.48|4.68|3.48|4.7|3.5|4.67|3.47|0
1753268100000|2025-07-23 10:55:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1753268400000|2025-07-23 11:00:00|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1753268700000|2025-07-23 11:05:00|4.69|3.49|4.68|3.48|4.71|3.51|4.67|3.47|0
1753269000000|2025-07-23 11:10:00|4.7|3.5|4.69|3.49|4.71|3.51|4.67|3.47|0
1753269300000|2025-07-23 11:15:00|4.7|3.5|4.68|3.48|4.7|3.5|4.67|3.47|0
1753269600000|2025-07-23 11:20:00|4.69|3.49|4.69|3.49|4.69|3.49|4.67|3.47|0
1753269900000|2025-07-23 11:25:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1753270200000|2025-07-23 11:30:00|4.7|3.5|4.68|3.48|4.7|3.5|4.67|3.47|0
1753270500000|2025-07-23 11:35:00|4.69|3.49|4.69|3.49|4.69|3.49|4.67|3.47|0
1753270800000|2025-07-23 11:40:00|4.68|3.48|4.69|3.49|4.69|3.49|4.63|3.43|0
1753271100000|2025-07-23 11:45:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1753271400000|2025-07-23 11:50:00|4.69|3.49|4.64|3.44|4.69|3.49|4.64|3.44|0
1753271700000|2025-07-23 11:55:00|4.65|3.45|4.64|3.44|4.65|3.45|4.63|3.43|0
1753272000000|2025-07-23 12:00:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1753272300000|2025-07-23 12:05:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1753272600000|2025-07-23 12:10:00|4.65|3.45|4.64|3.44|4.65|3.45|4.63|3.43|0
1753272900000|2025-07-23 12:15:00|4.63|3.43|4.63|3.43|4.65|3.45|4.63|3.43|0
1753273200000|2025-07-23 12:20:00|4.64|3.44|4.69|3.49|4.69|3.49|4.63|3.43|0
1753273500000|2025-07-23 12:25:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1753273800000|2025-07-23 12:30:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1753274100000|2025-07-23 12:35:00|4.68|3.48|4.69|3.49|4.7|3.5|4.67|3.47|0
1753274400000|2025-07-23 12:40:00|4.7|3.5|4.68|3.48|4.7|3.5|4.67|3.47|0
1753274700000|2025-07-23 12:45:00|4.69|3.49|4.68|3.48|4.7|3.5|4.67|3.47|0
1753275000000|2025-07-23 12:50:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1753275300000|2025-07-23 12:55:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1753275600000|2025-07-23 13:00:00|4.64|3.44|4.64|3.44|4.69|3.49|4.63|3.43|0
1753275900000|2025-07-23 13:05:00|4.65|3.45|4.68|3.48|4.68|3.48|4.63|3.43|0
1753276200000|2025-07-23 13:10:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1753276500000|2025-07-23 13:15:00|4.7|3.5|4.68|3.48|4.7|3.5|4.67|3.47|0
1753276800000|2025-07-23 13:20:00|4.67|3.47|4.74|3.34|4.74|3.48|4.22|3.02|0
1753277100000|2025-07-23 13:25:00|4.73|3.33|4.75|3.35|4.77|3.37|4.73|3.33|0
1753277400000|2025-07-23 13:30:00|4.74|3.54|4.64|3.44|4.77|3.57|4.63|3.43|0
1753277700000|2025-07-23 13:35:00|4.63|3.43|4.64|3.44|4.65|3.45|4.61|3.41|0
1753278000000|2025-07-23 13:40:00|4.65|3.45|4.64|3.44|4.68|3.48|4.61|3.41|0
1753278300000|2025-07-23 13:45:00|4.65|3.45|4.69|3.49|4.76|3.56|4.64|3.44|0
1753278600000|2025-07-23 13:50:00|4.68|3.48|4.74|3.54|4.75|3.55|4.67|3.47|0
1753278900000|2025-07-23 13:55:00|4.73|3.53|4.73|3.53|4.78|3.58|4.71|3.51|0
1753279200000|2025-07-23 14:00:00|4.74|3.54|4.75|3.55|4.76|3.56|4.72|3.52|0
1753279500000|2025-07-23 14:05:00|4.74|3.54|4.69|3.49|4.75|3.55|4.68|3.48|0
1753279800000|2025-07-23 14:10:00|4.7|3.5|4.74|3.54|4.75|3.55|4.68|3.48|0
1753280100000|2025-07-23 14:15:00|4.73|3.53|4.74|3.54|4.75|3.55|4.68|3.48|0
1753280400000|2025-07-23 14:20:00|4.75|3.55|4.63|3.43|4.75|3.55|4.63|3.43|0
1753280700000|2025-07-23 14:25:00|4.62|3.42|4.63|3.43|4.65|3.45|4.62|3.42|0
1753281000000|2025-07-23 14:30:00|4.62|3.42|4.65|3.45|4.68|3.48|4.62|3.42|0
1753281300000|2025-07-23 14:35:00|4.64|3.44|4.74|3.54|4.74|3.54|4.61|3.41|0
1753281600000|2025-07-23 14:40:00|4.73|3.53|4.64|3.44|4.74|3.54|4.63|3.43|0
1753281900000|2025-07-23 14:45:00|4.65|3.45|4.75|3.55|4.75|3.55|4.63|3.43|0
1753282200000|2025-07-23 14:50:00|4.74|3.54|4.64|3.44|4.76|3.56|4.63|3.43|0
1753282500000|2025-07-23 14:55:00|4.65|3.45|4.64|3.44|4.65|3.45|4.62|3.42|0
1753282800000|2025-07-23 15:00:00|4.63|3.43|4.63|3.43|4.66|3.46|4.62|3.42|0
1753283100000|2025-07-23 15:05:00|4.64|3.44|4.64|3.44|4.65|3.45|4.62|3.42|0
1753283400000|2025-07-23 15:10:00|4.65|3.45|4.64|3.44|4.65|3.45|4.63|3.43|0
1753283700000|2025-07-23 15:15:00|4.65|3.45|4.63|3.43|4.65|3.45|4.63|3.43|0
1753284000000|2025-07-23 15:20:00|4.64|3.44|4.64|3.44|4.64|3.44|4.61|3.41|0
1753284300000|2025-07-23 15:25:00|4.65|3.45|4.63|3.43|4.65|3.45|4.63|3.43|0
1753284600000|2025-07-23 15:30:00|4.62|3.42|4.65|3.45|4.65|3.45|4.62|3.42|0
1753284900000|2025-07-23 15:35:00|4.64|3.44|4.63|3.43|4.66|3.46|4.63|3.43|0
1753285200000|2025-07-23 15:40:00|4.64|3.44|4.63|3.43|4.65|3.45|4.62|3.42|0
1753285500000|2025-07-23 15:45:00|4.62|3.42|4.64|3.44|4.65|3.45|4.62|3.42|0
1753285800000|2025-07-23 15:50:00|4.63|3.43|4.6|3.4|4.64|3.44|4.44|3.24|0
1753286100000|2025-07-23 15:55:00|4.58|3.38|4.54|3.34|4.61|3.41|4.46|3.26|0
1753286400000|2025-07-23 16:00:00|4.55|3.35|4.44|3.24|4.57|3.37|4.43|3.23|0
1753286700000|2025-07-23 16:05:00|4.43|3.23|4.44|3.24|4.46|3.26|4.43|3.23|0
1753287000000|2025-07-23 16:10:00|4.43|3.23|4.44|3.24|4.47|3.27|4.43|3.23|0
1753287300000|2025-07-23 16:15:00|4.43|3.23|4.44|3.24|4.46|3.26|4.42|3.22|0
1753287600000|2025-07-23 16:20:00|4.45|3.25|4.44|3.24|4.48|3.28|4.42|3.22|0
1753287900000|2025-07-23 16:25:00|4.45|3.25|4.44|3.24|4.46|3.26|4.42|3.22|0
1753288200000|2025-07-23 16:30:00|4.45|3.25|4.45|3.25|4.46|3.26|4.43|3.23|0
1753288500000|2025-07-23 16:35:00|4.44|3.24|4.44|3.24|4.45|3.25|4.43|3.23|0
1753288800000|2025-07-23 16:40:00|4.43|3.23|4.43|3.23|4.45|3.25|4.41|3.21|0
1753289100000|2025-07-23 16:45:00|4.44|3.24|4.44|3.24|4.46|3.26|4.41|3.21|0
1753289400000|2025-07-23 16:50:00|4.43|3.23|4.34|3.34|4.44|3.36|4.33|3.23|0
1753289700000|2025-07-23 16:55:00|4.35|3.35|4.29|3.29|4.35|3.35|4.29|3.29|0
1753290000000|2025-07-23 17:00:00|4.28|3.28|4.35|3.35|4.35|3.35|4.24|3.24|0
1753290300000|2025-07-23 17:05:00|4.34|3.34|4.35|3.35|4.36|3.36|4.34|3.34|0
1753290600000|2025-07-23 17:10:00|4.34|3.34|4.35|3.35|4.36|3.36|4.33|3.33|0
1753290900000|2025-07-23 17:15:00|4.36|3.36|4.35|3.35|4.36|3.36|4.33|3.33|0
1753291200000|2025-07-23 17:20:00|4.36|3.36|4.29|3.29|4.36|3.36|4.29|3.29|0
1753291500000|2025-07-23 17:25:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753291800000|2025-07-23 17:30:00|4.28|3.28|4.28|3.28|4.3|3.3|4.28|3.28|0
1753292100000|2025-07-23 17:35:00|4.29|3.29|4.23|3.23|4.3|3.3|4.23|3.23|0
1753292400000|2025-07-23 17:40:00|4.24|3.24|4.24|3.24|4.25|3.25|4.22|3.22|0
1753292700000|2025-07-23 17:45:00|4.25|3.25|4.23|3.23|4.25|3.25|4.23|3.23|0
1753293000000|2025-07-23 17:50:00|4.22|3.22|4.29|3.29|4.36|3.36|4.22|3.22|0
1753293300000|2025-07-23 17:55:00|4.28|3.28|4.25|3.25|4.3|3.3|4.23|3.23|0
1753293600000|2025-07-23 18:00:00|4.24|3.24|4.24|3.24|4.25|3.25|4.23|3.23|0
1753293900000|2025-07-23 18:05:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1753294200000|2025-07-23 18:10:00|4.23|3.23|4.19|3.19|4.26|3.26|4.18|3.18|0
1753294500000|2025-07-23 18:15:00|4.18|3.18|4.19|3.19|4.21|3.21|4.18|3.18|0
1753294800000|2025-07-23 18:20:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753295100000|2025-07-23 18:25:00|4.18|3.18|4.19|3.19|4.21|3.21|4.18|3.18|0
1753295400000|2025-07-23 18:30:00|4.2|3.2|4.19|3.19|4.21|3.21|4.18|3.18|0
1753295700000|2025-07-23 18:35:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753296000000|2025-07-23 18:40:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753296300000|2025-07-23 18:45:00|4.2|3.2|4.24|3.24|4.24|3.24|4.19|3.19|0
1753296600000|2025-07-23 18:50:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1753296900000|2025-07-23 18:55:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1753297200000|2025-07-23 19:00:00|4.25|3.25|4.26|3.26|4.26|3.26|4.18|3.18|0
1753297500000|2025-07-23 19:05:00|4.24|3.24|4.24|3.24|4.26|3.26|4.23|3.23|0
1753297800000|2025-07-23 19:10:00|4.25|3.25|4.25|3.25|4.26|3.26|4.24|3.24|0
1753298100000|2025-07-23 19:15:00|4.24|3.24|4.25|3.25|4.25|3.25|4.23|3.23|0
1753298400000|2025-07-23 19:20:00|4.24|3.24|4.24|3.24|4.25|3.25|4.24|3.24|0
1753298700000|2025-07-23 19:25:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1753299000000|2025-07-23 19:30:00|4.25|3.25|4.25|3.25|4.26|3.26|4.24|3.24|0
1753299300000|2025-07-23 19:35:00|4.24|3.24|4.24|3.24|4.25|3.25|4.23|3.23|0
1753299600000|2025-07-23 19:40:00|4.25|3.25|4.24|3.24|4.26|3.26|4.24|3.24|0
1753299900000|2025-07-23 19:45:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1753300200000|2025-07-23 19:50:00|4.25|3.25|4.24|3.24|4.26|3.26|4.19|3.19|0
1753300500000|2025-07-23 19:55:00|4.25|3.25|4.11|3.11|4.25|3.25|4.11|3.11|0
1753300800000|2025-07-23 20:00:00|4.12|3.12|4.16|3.16|4.26|3.26|4.04|3.04|0
1753301100000|2025-07-23 20:05:00|4.17|3.17|4.2|3.2|4.21|3.21|4.15|3.15|0
1753301400000|2025-07-23 20:10:00|4.19|3.19|4.15|3.15|4.21|3.21|4.09|3.09|0
1753301700000|2025-07-23 20:15:00|4.16|3.16|4.1|3.1|4.16|3.16|4.08|3.08|0
1753302000000|2025-07-23 20:20:00|4.09|3.09|4.14|3.14|4.15|3.15|4.09|3.09|0
1753302300000|2025-07-23 20:25:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753302600000|2025-07-23 20:30:00|4.15|3.15|4.13|3.13|4.15|3.15|4.13|3.13|0
1753302900000|2025-07-23 20:35:00|4.12|3.12|4.14|3.14|4.15|3.15|4.11|3.11|0
1753303200000|2025-07-23 20:40:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1753303500000|2025-07-23 20:45:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1753303800000|2025-07-23 20:50:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1753304100000|2025-07-23 20:55:00|4.34|2.94|4.33|2.93|4.35|2.95|4.32|2.92|0
1753304700000|2025-07-23 21:05:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1753305000000|2025-07-23 21:10:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1753305300000|2025-07-23 21:15:00|4.33|2.93|4.33|2.93|4.33|2.93|4.31|2.91|0
1753305600000|2025-07-23 21:20:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1753305900000|2025-07-23 21:25:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1753306500000|2025-07-23 21:35:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1753306800000|2025-07-23 21:40:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1753307100000|2025-07-23 21:45:00|4.34|2.94|4.36|2.96|4.37|2.97|4.34|2.94|0
1753307400000|2025-07-23 21:50:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1753307700000|2025-07-23 21:55:00|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1753308000000|2025-07-23 22:00:00|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1753308300000|2025-07-23 22:05:00|4.36|2.96|4.34|2.94|4.37|2.97|4.34|2.94|0
1753308600000|2025-07-23 22:10:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1753308900000|2025-07-23 22:15:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1753309200000|2025-07-23 22:20:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1753309500000|2025-07-23 22:25:00|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1753309800000|2025-07-23 22:30:00|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1753310100000|2025-07-23 22:35:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1753310400000|2025-07-23 22:40:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1753310700000|2025-07-23 22:45:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1753311000000|2025-07-23 22:50:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1753311300000|2025-07-23 22:55:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1753311600000|2025-07-23 23:00:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1753311900000|2025-07-23 23:05:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1753312200000|2025-07-23 23:10:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1753312500000|2025-07-23 23:15:00|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1753312800000|2025-07-23 23:20:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1753313100000|2025-07-23 23:25:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1753313400000|2025-07-23 23:30:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1753313700000|2025-07-23 23:35:00|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1753314000000|2025-07-23 23:40:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1753314300000|2025-07-23 23:45:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1753314600000|2025-07-23 23:50:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1753314900000|2025-07-23 23:55:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1753315200000|2025-07-24 00:00:00|4.34|2.94|4.35|2.95|4.36|2.96|4.33|2.93|0
1753315500000|2025-07-24 00:05:00|4.36|2.96|4.35|2.95|4.36|2.96|4.33|2.93|0
1753315800000|2025-07-24 00:10:00|4.34|2.94|4.33|2.93|4.35|2.95|4.33|2.93|0
1753316100000|2025-07-24 00:15:00|4.34|2.94|4.05|3.05|4.34|3.14|4.04|2.93|0
1753316400000|2025-07-24 00:20:00|4.06|3.06|4.05|3.05|4.06|3.06|4.04|3.04|0
1753316700000|2025-07-24 00:25:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753317000000|2025-07-24 00:30:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753317300000|2025-07-24 00:35:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753317600000|2025-07-24 00:40:00|4.04|3.04|4.04|3.04|4.05|3.05|4.03|3.03|0
1753317900000|2025-07-24 00:45:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753318200000|2025-07-24 00:50:00|4.04|3.04|4.04|3.04|4.06|3.06|4.04|3.04|0
1753318500000|2025-07-24 00:55:00|4.05|3.05|4.09|3.09|4.09|3.09|4.04|3.04|0
1753318800000|2025-07-24 01:00:00|4.1|3.1|4.04|3.04|4.1|3.1|4.04|3.04|0
1753319100000|2025-07-24 01:05:00|4.05|3.05|4.04|3.04|4.06|3.06|4.04|3.04|0
1753319400000|2025-07-24 01:10:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753319700000|2025-07-24 01:15:00|4.04|3.04|4.04|3.04|4.05|3.05|4.03|3.03|0
1753320000000|2025-07-24 01:20:00|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1753320300000|2025-07-24 01:25:00|4.05|3.05|4.05|3.05|4.06|3.06|4.04|3.04|0
1753320600000|2025-07-24 01:30:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753320900000|2025-07-24 01:35:00|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1753321200000|2025-07-24 01:40:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753321500000|2025-07-24 01:45:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753321800000|2025-07-24 01:50:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753322100000|2025-07-24 01:55:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753322400000|2025-07-24 02:00:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753322700000|2025-07-24 02:05:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753323000000|2025-07-24 02:10:00|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1753323300000|2025-07-24 02:15:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753323600000|2025-07-24 02:20:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753323900000|2025-07-24 02:25:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753324200000|2025-07-24 02:30:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753324500000|2025-07-24 02:35:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753324800000|2025-07-24 02:40:00|4.06|3.06|4.05|3.05|4.06|3.06|4.03|3.03|0
1753325100000|2025-07-24 02:45:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753325400000|2025-07-24 02:50:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753325700000|2025-07-24 02:55:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753326000000|2025-07-24 03:00:00|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1753326300000|2025-07-24 03:05:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753326600000|2025-07-24 03:10:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753326900000|2025-07-24 03:15:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753327200000|2025-07-24 03:20:00|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1753327800000|2025-07-24 03:30:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753328100000|2025-07-24 03:35:00|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1753328400000|2025-07-24 03:40:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753328700000|2025-07-24 03:45:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753329000000|2025-07-24 03:50:00|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1753329300000|2025-07-24 03:55:00|4.05|3.05|4.04|3.04|4.06|3.06|4.04|3.04|0
1753329600000|2025-07-24 04:00:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753329900000|2025-07-24 04:05:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753330200000|2025-07-24 04:10:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753330500000|2025-07-24 04:15:00|4.04|3.04|4.1|3.1|4.1|3.1|4.04|3.04|0
1753330800000|2025-07-24 04:20:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1753331100000|2025-07-24 04:25:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1753331400000|2025-07-24 04:30:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1753331700000|2025-07-24 04:35:00|4.14|3.14|4.14|3.14|4.15|3.15|4.14|3.14|0
1753332000000|2025-07-24 04:40:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753332300000|2025-07-24 04:45:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753332600000|2025-07-24 04:50:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753332900000|2025-07-24 04:55:00|4.04|3.04|4.09|3.09|4.09|3.09|4.04|3.04|0
1753333200000|2025-07-24 05:00:00|4.08|3.08|4.14|3.14|4.15|3.15|4.08|3.08|0
1753333500000|2025-07-24 05:05:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753333800000|2025-07-24 05:10:00|4.04|3.04|4.14|3.14|4.14|3.14|4.04|3.04|0
1753334100000|2025-07-24 05:15:00|4.04|3.04|4.14|3.14|4.15|3.15|4.04|3.04|0
1753334700000|2025-07-24 05:25:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753335000000|2025-07-24 05:30:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1753335300000|2025-07-24 05:35:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753335600000|2025-07-24 05:40:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753335900000|2025-07-24 05:45:00|4.15|3.15|4.09|3.09|4.15|3.15|4.09|3.09|0
1753336200000|2025-07-24 05:50:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753336500000|2025-07-24 05:55:00|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1753336800000|2025-07-24 06:00:00|4.09|3.09|4.1|3.1|4.1|3.1|4.08|3.08|0
1753337100000|2025-07-24 06:05:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1753337400000|2025-07-24 06:10:00|4.1|3.1|4.04|3.04|4.1|3.1|4.04|3.04|0
1753337700000|2025-07-24 06:15:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753338000000|2025-07-24 06:20:00|4.05|3.05|4.1|3.1|4.1|3.1|4.04|3.04|0
1753338300000|2025-07-24 06:25:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1753338600000|2025-07-24 06:30:00|4.1|3.1|4.14|3.14|4.14|3.14|4.08|3.08|0
1753338900000|2025-07-24 06:35:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1753339200000|2025-07-24 06:40:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753339500000|2025-07-24 06:45:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753339800000|2025-07-24 06:50:00|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1753340100000|2025-07-24 06:55:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1753340400000|2025-07-24 07:00:00|4.11|3.11|4.09|3.09|4.11|3.11|4.08|3.08|0
1753340700000|2025-07-24 07:05:00|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1753341000000|2025-07-24 07:10:00|4.09|3.09|4.09|3.09|4.11|3.11|4.08|3.08|0
1753341300000|2025-07-24 07:15:00|4.1|3.1|4.1|3.1|4.1|3.1|4.08|3.08|0
1753341600000|2025-07-24 07:20:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1753341900000|2025-07-24 07:25:00|4.1|3.1|4.1|3.1|4.11|3.11|4.09|3.09|0
1753342200000|2025-07-24 07:30:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1753342500000|2025-07-24 07:35:00|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1753342800000|2025-07-24 07:40:00|4.09|3.09|4.1|3.1|4.11|3.11|4.09|3.09|0
1753343100000|2025-07-24 07:45:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1753343400000|2025-07-24 07:50:00|4.09|3.09|4.1|3.1|4.1|3.1|4.08|3.08|0
1753343700000|2025-07-24 07:55:00|4.11|3.11|4.1|3.1|4.11|3.11|4.09|3.09|0
1753344000000|2025-07-24 08:00:00|4.09|3.09|4.1|3.1|4.1|3.1|4.08|3.08|0
1753344300000|2025-07-24 08:05:00|4.09|3.09|4.1|3.1|4.1|3.1|4.08|3.08|0
1753344600000|2025-07-24 08:10:00|4.09|3.09|4.1|3.1|4.1|3.1|4.08|3.08|0
1753344900000|2025-07-24 08:15:00|4.09|3.09|4.05|3.05|4.09|3.09|4.04|3.04|0
1753345200000|2025-07-24 08:20:00|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1753345500000|2025-07-24 08:25:00|4.04|3.04|4.04|3.04|4.05|3.05|4.03|3.03|0
1753345800000|2025-07-24 08:30:00|4.03|3.03|4.05|3.05|4.05|3.05|4.03|3.03|0
1753346100000|2025-07-24 08:35:00|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1753346400000|2025-07-24 08:40:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753346700000|2025-07-24 08:45:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753347000000|2025-07-24 08:50:00|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1753347300000|2025-07-24 08:55:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753347600000|2025-07-24 09:00:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753347900000|2025-07-24 09:05:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753348200000|2025-07-24 09:10:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753348500000|2025-07-24 09:15:00|4.05|3.05|4.04|3.04|4.05|3.05|4.03|3.03|0
1753348800000|2025-07-24 09:20:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753349100000|2025-07-24 09:25:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1753349400000|2025-07-24 09:30:00|4.03|3.03|4|3|4.04|3.04|3.99|2.99|0
1753349700000|2025-07-24 09:35:00|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1753350000000|2025-07-24 09:40:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753350300000|2025-07-24 09:45:00|4|3|4|3|4|3|3.99|2.99|0
1753350600000|2025-07-24 09:50:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753350900000|2025-07-24 09:55:00|4|3|4|3|4|3|3.99|2.99|0
1753351200000|2025-07-24 10:00:00|3.99|2.99|4.04|3.04|4.05|3.05|3.99|2.99|0
1753351500000|2025-07-24 10:05:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753351800000|2025-07-24 10:10:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753352100000|2025-07-24 10:15:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753352400000|2025-07-24 10:20:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753352700000|2025-07-24 10:25:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753353000000|2025-07-24 10:30:00|4.04|3.04|4.04|3.04|4.06|3.06|4.03|3.03|0
1753353300000|2025-07-24 10:35:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1753353900000|2025-07-24 10:45:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753354200000|2025-07-24 10:50:00|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1753354500000|2025-07-24 10:55:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753354800000|2025-07-24 11:00:00|4.05|3.05|4.04|3.04|4.05|3.05|4.03|3.03|0
1753355100000|2025-07-24 11:05:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753355400000|2025-07-24 11:10:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753355700000|2025-07-24 11:15:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1753356000000|2025-07-24 11:20:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753356300000|2025-07-24 11:25:00|4.03|3.03|4|3|4.04|3.04|3.98|2.98|0
1753356600000|2025-07-24 11:30:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753356900000|2025-07-24 11:35:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753357200000|2025-07-24 11:40:00|3.98|2.98|4|3|4.01|3.01|3.98|2.98|0
1753357500000|2025-07-24 11:45:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753357800000|2025-07-24 11:50:00|4.01|3.01|4|3|4.01|3.01|3.99|2.99|0
1753358100000|2025-07-24 11:55:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753358400000|2025-07-24 12:00:00|4|3|3.98|2.98|4.01|3.01|3.98|2.98|0
1753358700000|2025-07-24 12:05:00|3.99|2.99|4|3|4|3|3.98|2.98|0
1753359000000|2025-07-24 12:10:00|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1753359300000|2025-07-24 12:15:00|4|3|4|3|4|3|3.98|2.98|0
1753359600000|2025-07-24 12:20:00|3.99|2.99|4|3|4.01|3.01|3.99|2.99|0
1753359900000|2025-07-24 12:25:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753360200000|2025-07-24 12:30:00|4|3|4|3|4.01|3.01|3.98|2.98|0
1753360500000|2025-07-24 12:35:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753360800000|2025-07-24 12:40:00|3.99|2.99|4.05|3.05|4.05|3.05|3.99|2.99|0
1753361100000|2025-07-24 12:45:00|4|3|3.99|2.99|4.05|3.05|3.98|2.98|0
1753361400000|2025-07-24 12:50:00|4|3|3.95|2.95|4.01|3.01|3.94|2.94|0
1753361700000|2025-07-24 12:55:00|3.94|2.94|3.95|2.95|3.96|2.96|3.94|2.94|0
1753362000000|2025-07-24 13:00:00|3.96|2.96|3.95|2.95|3.96|2.96|3.94|2.94|0
1753362300000|2025-07-24 13:05:00|3.94|2.94|3.94|2.94|3.95|2.95|3.93|2.93|0
1753362600000|2025-07-24 13:10:00|3.95|2.95|3.9|2.9|3.96|2.96|3.88|2.88|0
1753362900000|2025-07-24 13:15:00|3.89|2.89|3.9|2.9|3.91|2.91|3.88|2.88|0
1753363200000|2025-07-24 13:20:00|3.89|2.89|4.09|2.69|4.09|2.9|3.89|2.69|0
1753363500000|2025-07-24 13:25:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1753363800000|2025-07-24 13:30:00|4.07|2.67|3.89|2.89|4.07|2.95|3.88|2.67|0
1753364100000|2025-07-24 13:35:00|3.88|2.88|3.96|2.96|3.97|2.97|3.88|2.88|0
1753364400000|2025-07-24 13:40:00|3.97|2.97|3.85|2.85|3.97|2.97|3.84|2.84|0
1753364700000|2025-07-24 13:45:00|3.84|2.84|3.86|2.86|3.9|2.9|3.82|2.82|0
1753365000000|2025-07-24 13:50:00|3.85|2.85|3.95|2.95|3.97|2.97|3.84|2.84|0
1753365300000|2025-07-24 13:55:00|3.94|2.94|3.85|2.85|3.97|2.97|3.84|2.84|0
1753365600000|2025-07-24 14:00:00|3.84|2.84|3.85|2.85|3.9|2.9|3.83|2.83|0
1753365900000|2025-07-24 14:05:00|3.84|2.84|3.84|2.84|3.87|2.87|3.84|2.84|0
1753366200000|2025-07-24 14:10:00|3.85|2.85|3.94|2.94|3.97|2.97|3.84|2.84|0
1753366500000|2025-07-24 14:15:00|3.93|2.93|3.95|2.95|3.98|2.98|3.93|2.93|0
1753366800000|2025-07-24 14:20:00|3.94|2.94|3.85|2.85|3.95|2.95|3.84|2.84|0
1753367100000|2025-07-24 14:25:00|3.86|2.86|3.85|2.85|3.9|2.9|3.84|2.84|0
1753367400000|2025-07-24 14:30:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753367700000|2025-07-24 14:35:00|3.86|2.86|3.85|2.85|3.86|2.86|3.83|2.83|0
1753368000000|2025-07-24 14:40:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753368300000|2025-07-24 14:45:00|3.84|2.84|3.84|2.84|3.86|2.86|3.84|2.84|0
1753368600000|2025-07-24 14:50:00|3.85|2.85|3.84|2.84|3.86|2.86|3.79|2.79|0
1753368900000|2025-07-24 14:55:00|3.85|2.85|3.85|2.85|3.86|2.86|3.83|2.83|0
1753369200000|2025-07-24 15:00:00|3.84|2.84|3.82|2.82|3.85|2.85|3.8|2.8|0
1753369500000|2025-07-24 15:05:00|3.81|2.81|3.85|2.85|3.86|2.86|3.81|2.81|0
1753369800000|2025-07-24 15:10:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753370100000|2025-07-24 15:15:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753370400000|2025-07-24 15:20:00|3.84|2.84|3.84|2.84|3.86|2.86|3.84|2.84|0
1753370700000|2025-07-24 15:25:00|3.85|2.85|3.84|2.84|3.86|2.86|3.84|2.84|0
1753371000000|2025-07-24 15:30:00|3.85|2.85|3.86|2.86|3.86|2.86|3.84|2.84|0
1753371300000|2025-07-24 15:35:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753371600000|2025-07-24 15:40:00|3.84|2.84|3.85|2.85|3.9|2.9|3.84|2.84|0
1753371900000|2025-07-24 15:45:00|3.84|2.84|3.85|2.85|3.86|2.86|3.83|2.83|0
1753372200000|2025-07-24 15:50:00|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1753372500000|2025-07-24 15:55:00|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1753372800000|2025-07-24 16:00:00|3.85|2.85|3.85|2.85|3.9|2.9|3.84|2.84|0
1753373100000|2025-07-24 16:05:00|3.9|2.9|3.9|2.9|3.91|2.91|3.85|2.85|0
1753373400000|2025-07-24 16:10:00|3.89|2.89|3.95|2.95|3.97|2.97|3.89|2.89|0
1753373700000|2025-07-24 16:15:00|3.96|2.96|3.95|2.95|3.96|2.96|3.93|2.93|0
1753374000000|2025-07-24 16:20:00|3.94|2.94|3.94|2.94|3.96|2.96|3.93|2.93|0
1753374300000|2025-07-24 16:25:00|3.95|2.95|3.94|2.94|3.97|2.97|3.94|2.94|0
1753374600000|2025-07-24 16:30:00|3.95|2.95|3.96|2.96|3.96|2.96|3.93|2.93|0
1753374900000|2025-07-24 16:35:00|3.95|2.95|3.95|2.95|3.97|2.97|3.93|2.93|0
1753375200000|2025-07-24 16:40:00|3.94|2.94|3.95|2.95|3.96|2.96|3.93|2.93|0
1753375500000|2025-07-24 16:45:00|3.94|2.94|3.94|2.94|3.97|2.97|3.94|2.94|0
1753375800000|2025-07-24 16:50:00|3.95|2.95|3.95|2.95|3.96|2.96|3.93|2.93|0
1753376100000|2025-07-24 16:55:00|3.96|2.96|3.95|2.95|3.96|2.96|3.93|2.93|0
1753376400000|2025-07-24 17:00:00|3.96|2.96|3.94|2.94|3.96|2.96|3.93|2.93|0
1753376700000|2025-07-24 17:05:00|3.95|2.95|3.85|2.85|3.95|2.95|3.85|2.85|0
1753377000000|2025-07-24 17:10:00|3.84|2.84|3.85|2.85|3.86|2.86|3.83|2.83|0
1753377300000|2025-07-24 17:15:00|3.84|2.84|3.85|2.85|3.87|2.87|3.84|2.84|0
1753377600000|2025-07-24 17:20:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753377900000|2025-07-24 17:25:00|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1753378200000|2025-07-24 17:30:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753378500000|2025-07-24 17:35:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753378800000|2025-07-24 17:40:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753379100000|2025-07-24 17:45:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753379400000|2025-07-24 17:50:00|3.86|2.86|3.8|2.8|3.86|2.86|3.8|2.8|0
1753379700000|2025-07-24 17:55:00|3.81|2.81|3.85|2.85|3.86|2.86|3.8|2.8|0
1753380000000|2025-07-24 18:00:00|3.84|2.84|3.81|2.81|3.85|2.85|3.79|2.79|0
1753380300000|2025-07-24 18:05:00|3.8|2.8|3.8|2.8|3.85|2.85|3.8|2.8|0
1753380600000|2025-07-24 18:10:00|3.79|2.79|3.8|2.8|3.81|2.81|3.74|2.74|0
1753380900000|2025-07-24 18:15:00|3.79|2.79|3.76|2.76|3.79|2.79|3.74|2.74|0
1753381200000|2025-07-24 18:20:00|3.75|2.75|3.79|2.79|3.8|2.8|3.75|2.75|0
1753381500000|2025-07-24 18:25:00|3.8|2.8|3.75|2.75|3.8|2.8|3.75|2.75|0
1753381800000|2025-07-24 18:30:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1753382100000|2025-07-24 18:35:00|3.76|2.76|3.8|2.8|3.8|2.8|3.74|2.74|0
1753382400000|2025-07-24 18:40:00|3.75|2.75|3.8|2.8|3.8|2.8|3.75|2.75|0
1753382700000|2025-07-24 18:45:00|3.81|2.81|3.8|2.8|3.86|2.86|3.77|2.77|0
1753383000000|2025-07-24 18:50:00|3.81|2.81|3.81|2.81|3.82|2.82|3.78|2.78|0
1753383300000|2025-07-24 18:55:00|3.8|2.8|3.75|2.75|3.81|2.81|3.74|2.74|0
1753383600000|2025-07-24 19:00:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753383900000|2025-07-24 19:05:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753384200000|2025-07-24 19:10:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1753384500000|2025-07-24 19:15:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1753384800000|2025-07-24 19:20:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1753385100000|2025-07-24 19:25:00|3.74|2.74|3.75|2.75|3.77|2.77|3.74|2.74|0
1753385400000|2025-07-24 19:30:00|3.76|2.76|3.8|2.8|3.8|2.8|3.74|2.74|0
1753385700000|2025-07-24 19:35:00|3.81|2.81|3.81|2.81|3.81|2.81|3.8|2.8|0
1753386000000|2025-07-24 19:40:00|3.8|2.8|3.9|2.9|3.95|2.95|3.8|2.8|0
1753386300000|2025-07-24 19:45:00|3.91|2.91|3.95|2.95|3.96|2.96|3.91|2.91|0
1753386600000|2025-07-24 19:50:00|3.97|2.97|4.06|3.06|4.15|3.15|3.93|2.93|0
1753386900000|2025-07-24 19:55:00|4.07|3.07|4.24|3.24|4.27|3.27|4.04|3.04|0
1753387200000|2025-07-24 20:00:00|4.23|3.23|4.24|3.24|4.25|3.25|4.22|3.22|0
1753387500000|2025-07-24 20:05:00|4.23|3.23|4.25|3.25|4.25|3.25|4.2|3.2|0
1753387800000|2025-07-24 20:10:00|4.24|3.24|4.18|3.18|4.25|3.25|4.18|3.18|0
1753388100000|2025-07-24 20:15:00|4.2|3.2|4.14|3.14|4.21|3.21|4.14|3.14|0
1753388400000|2025-07-24 20:20:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1753388700000|2025-07-24 20:25:00|4.14|3.14|4.14|3.14|4.15|3.15|4.13|3.13|0
1753389000000|2025-07-24 20:30:00|4.15|3.15|4.09|3.09|4.15|3.15|4.09|3.09|0
1753389300000|2025-07-24 20:35:00|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1753389600000|2025-07-24 20:40:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1753389900000|2025-07-24 20:45:00|4.09|3.09|4.09|3.09|4.11|3.11|4.09|3.09|0
1753390200000|2025-07-24 20:50:00|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1753390500000|2025-07-24 20:55:00|4.3|2.9|4.29|2.89|4.3|2.9|4.28|2.88|0
1753390800000|2025-07-24 21:00:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1753391700000|2025-07-24 21:15:00|4.28|2.88|4.28|2.88|4.29|2.89|4.27|2.87|0
1753394400000|2025-07-24 22:00:00|4.27|2.87|4.26|2.86|4.29|2.89|4.26|2.86|0
1753394700000|2025-07-24 22:05:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1753395000000|2025-07-24 22:10:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1753395300000|2025-07-24 22:15:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1753395600000|2025-07-24 22:20:00|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1753395900000|2025-07-24 22:25:00|4.21|2.81|4.22|2.82|4.23|2.83|4.21|2.81|0
1753396200000|2025-07-24 22:30:00|4.23|2.83|4.24|2.84|4.24|2.84|4.22|2.82|0
1753396500000|2025-07-24 22:35:00|4.23|2.83|4.23|2.83|4.24|2.84|4.22|2.82|0
1753396800000|2025-07-24 22:40:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1753397400000|2025-07-24 22:50:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1753397700000|2025-07-24 22:55:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1753398000000|2025-07-24 23:00:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1753398300000|2025-07-24 23:05:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1753398600000|2025-07-24 23:10:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1753398900000|2025-07-24 23:15:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1753399200000|2025-07-24 23:20:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1753399500000|2025-07-24 23:25:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1753399800000|2025-07-24 23:30:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1753400100000|2025-07-24 23:35:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1753400400000|2025-07-24 23:40:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1753400700000|2025-07-24 23:45:00|4.23|2.83|4.22|2.82|4.23|2.83|4.21|2.81|0
1753401000000|2025-07-24 23:50:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1753401600000|2025-07-25 00:00:00|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1753401900000|2025-07-25 00:05:00|4.21|2.81|4.21|2.81|4.22|2.82|4.2|2.8|0
1753402200000|2025-07-25 00:10:00|4.2|2.8|4.19|2.79|4.21|2.81|4.18|2.78|0
1753402500000|2025-07-25 00:15:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1753402800000|2025-07-25 00:20:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753403100000|2025-07-25 00:25:00|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1753403400000|2025-07-25 00:30:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753403700000|2025-07-25 00:35:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753404000000|2025-07-25 00:40:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753404300000|2025-07-25 00:45:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753404600000|2025-07-25 00:50:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1753404900000|2025-07-25 00:55:00|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1753405200000|2025-07-25 01:00:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1753405500000|2025-07-25 01:05:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753405800000|2025-07-25 01:10:00|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1753406100000|2025-07-25 01:15:00|4.04|3.04|4.04|3.04|4.05|3.05|4.03|3.03|0
1753406400000|2025-07-25 01:20:00|4.05|3.05|4.04|3.04|4.06|3.06|4.04|3.04|0
1753406700000|2025-07-25 01:25:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753407000000|2025-07-25 01:30:00|4.05|3.05|4.05|3.05|4.05|3.05|4.03|3.03|0
1753407300000|2025-07-25 01:35:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753407600000|2025-07-25 01:40:00|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1753407900000|2025-07-25 01:45:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753408200000|2025-07-25 01:50:00|4.03|3.03|4.05|3.05|4.05|3.05|4.03|3.03|0
1753408500000|2025-07-25 01:55:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753408800000|2025-07-25 02:00:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753409100000|2025-07-25 02:05:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753409400000|2025-07-25 02:10:00|4.04|3.04|4|3|4.04|3.04|3.99|2.99|0
1753410000000|2025-07-25 02:20:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1753410300000|2025-07-25 02:25:00|4.03|3.03|4|3|4.05|3.05|4|3|0
1753410600000|2025-07-25 02:30:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753410900000|2025-07-25 02:35:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753412100000|2025-07-25 02:55:00|4.01|3.01|4|3|4.01|3.01|4|3|0
1753412400000|2025-07-25 03:00:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753412700000|2025-07-25 03:05:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753413000000|2025-07-25 03:10:00|4|3|4|3|4|3|4|3|0
1753413300000|2025-07-25 03:15:00|3.99|2.99|3.95|2.95|4|3|3.95|2.95|0
1753413600000|2025-07-25 03:20:00|3.94|2.94|4|3|4|3|3.94|2.94|0
1753413900000|2025-07-25 03:25:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753414200000|2025-07-25 03:30:00|4.01|3.01|4|3|4.01|3.01|4|3|0
1753414500000|2025-07-25 03:35:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753414800000|2025-07-25 03:40:00|4|3|4|3|4|3|3.99|2.99|0
1753415100000|2025-07-25 03:45:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753415400000|2025-07-25 03:50:00|4|3|4|3|4|3|3.99|2.99|0
1753415700000|2025-07-25 03:55:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753416000000|2025-07-25 04:00:00|4.01|3.01|4|3|4.01|3.01|4|3|0
1753416600000|2025-07-25 04:10:00|3.95|2.95|4.01|3.01|4.01|3.01|3.95|2.95|0
1753416900000|2025-07-25 04:15:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753417200000|2025-07-25 04:20:00|4|3|3.95|2.95|4.01|3.01|3.94|2.94|0
1753417500000|2025-07-25 04:25:00|3.96|2.96|3.95|2.95|3.96|2.96|3.94|2.94|0
1753417800000|2025-07-25 04:30:00|3.96|2.96|3.95|2.95|3.96|2.96|3.95|2.95|0
1753418100000|2025-07-25 04:35:00|4|3|4.04|3.04|4.04|3.04|3.99|2.99|0
1753418400000|2025-07-25 04:40:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753418700000|2025-07-25 04:45:00|4.03|3.03|4.05|3.05|4.05|3.05|4.03|3.03|0
1753419000000|2025-07-25 04:50:00|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1753419300000|2025-07-25 04:55:00|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1753419600000|2025-07-25 05:00:00|4.03|3.03|4.02|3.02|4.04|3.04|4.02|3.02|0
1753419900000|2025-07-25 05:05:00|4.03|3.03|4.04|3.04|4.05|3.05|4.02|3.02|0
1753420200000|2025-07-25 05:10:00|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1753420500000|2025-07-25 05:15:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753420800000|2025-07-25 05:20:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753421100000|2025-07-25 05:25:00|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1753421400000|2025-07-25 05:30:00|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1753421700000|2025-07-25 05:35:00|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1753422000000|2025-07-25 05:40:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753422600000|2025-07-25 05:50:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753423200000|2025-07-25 06:00:00|4.05|3.05|4|3|4.05|3.05|3.98|2.98|0
1753423500000|2025-07-25 06:05:00|3.99|2.99|3.99|2.99|4|3|3.98|2.98|0
1753423800000|2025-07-25 06:10:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753424100000|2025-07-25 06:15:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753424400000|2025-07-25 06:20:00|4|3|4|3|4|3|3.99|2.99|0
1753424700000|2025-07-25 06:25:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753425000000|2025-07-25 06:30:00|3.98|2.98|4|3|4|3|3.98|2.98|0
1753425300000|2025-07-25 06:35:00|3.99|2.99|3.99|2.99|4.01|3.01|3.99|2.99|0
1753425600000|2025-07-25 06:40:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753425900000|2025-07-25 06:45:00|4|3|4|3|4|3|3.99|2.99|0
1753426200000|2025-07-25 06:50:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753426500000|2025-07-25 06:55:00|4|3|4|3|4.01|3.01|3.98|2.98|0
1753426800000|2025-07-25 07:00:00|4.01|3.01|4|3|4.02|3.02|3.98|2.98|0
1753427100000|2025-07-25 07:05:00|3.99|2.99|3.99|2.99|4.01|3.01|3.98|2.98|0
1753427400000|2025-07-25 07:10:00|4|3|3.99|2.99|4.01|3.01|3.98|2.98|0
1753427700000|2025-07-25 07:15:00|3.98|2.98|4.03|3.03|4.05|3.05|3.98|2.98|0
1753428000000|2025-07-25 07:20:00|4.02|3.02|4.05|3.05|4.05|3.05|4.02|3.02|0
1753428300000|2025-07-25 07:25:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1753428600000|2025-07-25 07:30:00|4.1|3.1|4.04|3.04|4.11|3.11|4.04|3.04|0
1753428900000|2025-07-25 07:35:00|4.03|3.03|4.05|3.05|4.05|3.05|4.03|3.03|0
1753429200000|2025-07-25 07:40:00|4.06|3.06|4.04|3.04|4.06|3.06|4.03|3.03|0
1753429500000|2025-07-25 07:45:00|4.05|3.05|4.09|3.09|4.1|3.1|4.04|3.04|0
1753429800000|2025-07-25 07:50:00|4.1|3.1|4.09|3.09|4.11|3.11|4.09|3.09|0
1753430100000|2025-07-25 07:55:00|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1753430400000|2025-07-25 08:00:00|4.08|3.08|4.09|3.09|4.11|3.11|4.07|3.07|0
1753430700000|2025-07-25 08:05:00|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1753431000000|2025-07-25 08:10:00|4.08|3.08|4.1|3.1|4.1|3.1|4.04|3.04|0
1753431300000|2025-07-25 08:15:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1753431600000|2025-07-25 08:20:00|4.1|3.1|4.09|3.09|4.11|3.11|4.08|3.08|0
1753431900000|2025-07-25 08:25:00|4.08|3.08|4.08|3.08|4.09|3.09|4.08|3.08|0
1753432200000|2025-07-25 08:30:00|4.09|3.09|4.09|3.09|4.09|3.09|4.08|3.08|0
1753432500000|2025-07-25 08:35:00|4.08|3.08|4.04|3.04|4.09|3.09|4.04|3.04|0
1753432800000|2025-07-25 08:40:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1753433100000|2025-07-25 08:45:00|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1753433400000|2025-07-25 08:50:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753433700000|2025-07-25 08:55:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753434000000|2025-07-25 09:00:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1753434300000|2025-07-25 09:05:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1753434600000|2025-07-25 09:10:00|4.05|3.05|4.09|3.09|4.1|3.1|4.04|3.04|0
1753434900000|2025-07-25 09:15:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1753435200000|2025-07-25 09:20:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1753435500000|2025-07-25 09:25:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1753435800000|2025-07-25 09:30:00|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1753436100000|2025-07-25 09:35:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753436400000|2025-07-25 09:40:00|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1753436700000|2025-07-25 09:45:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1753437000000|2025-07-25 09:50:00|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1753437300000|2025-07-25 09:55:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1753437600000|2025-07-25 10:00:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753437900000|2025-07-25 10:05:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753438200000|2025-07-25 10:10:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1753438500000|2025-07-25 10:15:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753438800000|2025-07-25 10:20:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753439100000|2025-07-25 10:25:00|4.1|3.1|4.09|3.09|4.11|3.11|4.08|3.08|0
1753439400000|2025-07-25 10:30:00|4.08|3.08|4.04|3.04|4.1|3.1|4.04|3.04|0
1753439700000|2025-07-25 10:35:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753440000000|2025-07-25 10:40:00|4|3|4|3|4|3|3.99|2.99|0
1753440300000|2025-07-25 10:45:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753440600000|2025-07-25 10:50:00|4|3|4|3|4|3|3.99|2.99|0
1753440900000|2025-07-25 10:55:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753441200000|2025-07-25 11:00:00|3.98|2.98|4|3|4|3|3.98|2.98|0
1753441500000|2025-07-25 11:05:00|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1753441800000|2025-07-25 11:10:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753442100000|2025-07-25 11:15:00|4|3|3.99|2.99|4.01|3.01|3.99|2.99|0
1753442400000|2025-07-25 11:20:00|4|3|4|3|4|3|3.99|2.99|0
1753442700000|2025-07-25 11:25:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753443000000|2025-07-25 11:30:00|4|3|4|3|4|3|3.99|2.99|0
1753443300000|2025-07-25 11:35:00|3.99|2.99|4|3|4.01|3.01|3.98|2.98|0
1753443600000|2025-07-25 11:40:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753443900000|2025-07-25 11:45:00|4|3|4|3|4|3|3.99|2.99|0
1753444200000|2025-07-25 11:50:00|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1753444500000|2025-07-25 11:55:00|3.98|2.98|4|3|4|3|3.98|2.98|0
1753444800000|2025-07-25 12:00:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753445100000|2025-07-25 12:05:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1753445400000|2025-07-25 12:10:00|3.98|2.98|3.99|2.99|4|3|3.98|2.98|0
1753445700000|2025-07-25 12:15:00|4|3|4|3|4|3|3.99|2.99|0
1753446000000|2025-07-25 12:20:00|3.99|2.99|3.99|2.99|4|3|3.98|2.98|0
1753446300000|2025-07-25 12:25:00|4|3|4|3|4|3|4|3|0
1753446600000|2025-07-25 12:30:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753446900000|2025-07-25 12:35:00|4|3|3.99|2.99|4|3|3.98|2.98|0
1753447200000|2025-07-25 12:40:00|4|3|4|3|4.01|3.01|3.99|2.99|0
1753447500000|2025-07-25 12:45:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1753447800000|2025-07-25 12:50:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1753448100000|2025-07-25 12:55:00|4|3|4|3|4|3|3.99|2.99|0
1753448400000|2025-07-25 13:00:00|3.99|2.99|3.99|2.99|4.02|3.02|3.98|2.98|0
1753448700000|2025-07-25 13:05:00|4|3|3.99|2.99|4.03|3.03|3.96|2.96|0
1753449000000|2025-07-25 13:10:00|3.98|2.98|4.01|3.01|4.01|3.01|3.98|2.98|0
1753449300000|2025-07-25 13:15:00|4.02|3.02|4|3|4.02|3.02|3.98|2.98|0
1753449600000|2025-07-25 13:20:00|3.99|2.99|4.2|2.8|4.2|3|3.98|2.79|0
1753449900000|2025-07-25 13:25:00|4.21|2.81|4.22|2.82|4.23|2.83|4.2|2.8|0
1753450200000|2025-07-25 13:30:00|4.02|3.02|4|3|4.02|3.02|3.96|2.96|0
1753450500000|2025-07-25 13:35:00|3.95|2.95|3.95|2.95|3.97|2.97|3.92|2.92|0
1753450800000|2025-07-25 13:40:00|3.94|2.94|3.94|2.94|3.96|2.96|3.93|2.93|0
1753451100000|2025-07-25 13:45:00|3.93|2.93|3.94|2.94|3.97|2.97|3.93|2.93|0
1753451400000|2025-07-25 13:50:00|3.93|2.93|3.95|2.95|3.96|2.96|3.93|2.93|0
1753451700000|2025-07-25 13:55:00|3.96|2.96|3.95|2.95|3.97|2.97|3.94|2.94|0
1753452000000|2025-07-25 14:00:00|3.94|2.94|3.95|2.95|3.97|2.97|3.93|2.93|0
1753452300000|2025-07-25 14:05:00|3.94|2.94|3.94|2.94|3.97|2.97|3.93|2.93|0
1753452600000|2025-07-25 14:10:00|3.93|2.93|3.95|2.95|3.96|2.96|3.92|2.92|0
1753452900000|2025-07-25 14:15:00|3.94|2.94|3.94|2.94|3.96|2.96|3.93|2.93|0
1753453200000|2025-07-25 14:20:00|3.95|2.95|3.95|2.95|3.96|2.96|3.93|2.93|0
1753453500000|2025-07-25 14:25:00|3.94|2.94|3.9|2.9|3.94|2.94|3.89|2.89|0
1753453800000|2025-07-25 14:30:00|3.89|2.89|3.85|2.85|3.9|2.9|3.81|2.81|0
1753454100000|2025-07-25 14:35:00|3.84|2.84|3.86|2.86|3.86|2.86|3.83|2.83|0
1753454400000|2025-07-25 14:40:00|3.85|2.85|3.85|2.85|3.86|2.86|3.84|2.84|0
1753454700000|2025-07-25 14:45:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753455000000|2025-07-25 14:50:00|3.86|2.86|3.85|2.85|3.87|2.87|3.84|2.84|0
1753455300000|2025-07-25 14:55:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753455600000|2025-07-25 15:00:00|3.84|2.84|3.85|2.85|3.86|2.86|3.83|2.83|0
1753455900000|2025-07-25 15:05:00|3.84|2.84|3.95|2.95|3.96|2.96|3.84|2.84|0
1753456200000|2025-07-25 15:10:00|3.94|2.94|3.94|2.94|3.95|2.95|3.94|2.94|0
1753456500000|2025-07-25 15:15:00|3.95|2.95|3.95|2.95|3.96|2.96|3.93|2.93|0
1753456800000|2025-07-25 15:20:00|3.94|2.94|3.85|2.85|3.96|2.96|3.85|2.85|0
1753457100000|2025-07-25 15:25:00|3.86|2.86|3.85|2.85|3.9|2.9|3.84|2.84|0
1753457400000|2025-07-25 15:30:00|3.86|2.86|3.96|2.96|3.96|2.96|3.85|2.85|0
1753457700000|2025-07-25 15:35:00|3.95|2.95|3.95|2.95|3.96|2.96|3.94|2.94|0
1753458000000|2025-07-25 15:40:00|3.94|2.94|4|3|4|3|3.94|2.94|0
1753458300000|2025-07-25 15:45:00|3.99|2.99|3.95|2.95|4|3|3.94|2.94|0
1753458600000|2025-07-25 15:50:00|3.94|2.94|3.94|2.94|3.96|2.96|3.94|2.94|0
1753458900000|2025-07-25 15:55:00|3.95|2.95|3.95|2.95|3.95|2.95|3.94|2.94|0
1753459200000|2025-07-25 16:00:00|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1753459500000|2025-07-25 16:05:00|3.94|2.94|3.95|2.95|3.95|2.95|3.93|2.93|0
1753459800000|2025-07-25 16:10:00|3.94|2.94|3.95|2.95|3.95|2.95|3.93|2.93|0
1753460100000|2025-07-25 16:15:00|3.94|2.94|3.94|2.94|3.96|2.96|3.93|2.93|0
1753460400000|2025-07-25 16:20:00|3.95|2.95|3.94|2.94|3.96|2.96|3.93|2.93|0
1753460700000|2025-07-25 16:25:00|3.93|2.93|3.94|2.94|3.96|2.96|3.93|2.93|0
1753461000000|2025-07-25 16:30:00|3.95|2.95|3.95|2.95|3.96|2.96|3.93|2.93|0
1753461300000|2025-07-25 16:35:00|3.94|2.94|3.85|2.85|3.95|2.95|3.84|2.84|0
1753461600000|2025-07-25 16:40:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753461900000|2025-07-25 16:45:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753462200000|2025-07-25 16:50:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753462500000|2025-07-25 16:55:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753462800000|2025-07-25 17:00:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1753463100000|2025-07-25 17:05:00|3.85|2.85|3.85|2.85|3.86|2.86|3.84|2.84|0
1753463400000|2025-07-25 17:10:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753463700000|2025-07-25 17:15:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753464000000|2025-07-25 17:20:00|3.86|2.86|3.84|2.84|3.9|2.9|3.84|2.84|0
1753464300000|2025-07-25 17:25:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753464600000|2025-07-25 17:30:00|3.84|2.84|3.89|2.89|3.9|2.9|3.84|2.84|0
1753464900000|2025-07-25 17:35:00|3.9|2.9|3.91|2.91|3.91|2.91|3.89|2.89|0
1753465200000|2025-07-25 17:40:00|3.9|2.9|3.93|2.93|3.95|2.95|3.89|2.89|0
1753465500000|2025-07-25 17:45:00|3.94|2.94|3.94|2.94|3.95|2.95|3.94|2.94|0
1753465800000|2025-07-25 17:50:00|3.95|2.95|3.9|2.9|3.95|2.95|3.89|2.89|0
1753466100000|2025-07-25 17:55:00|3.89|2.89|3.9|2.9|3.95|2.95|3.89|2.89|0
1753466400000|2025-07-25 18:00:00|3.91|2.91|3.89|2.89|3.91|2.91|3.89|2.89|0
1753466700000|2025-07-25 18:05:00|3.9|2.9|3.9|2.9|3.9|2.9|3.85|2.85|0
1753467000000|2025-07-25 18:10:00|3.89|2.89|3.85|2.85|3.9|2.9|3.84|2.84|0
1753467300000|2025-07-25 18:15:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753467600000|2025-07-25 18:20:00|3.84|2.84|3.86|2.86|3.87|2.87|3.84|2.84|0
1753467900000|2025-07-25 18:25:00|3.85|2.85|3.85|2.85|3.86|2.86|3.83|2.83|0
1753468200000|2025-07-25 18:30:00|3.84|2.84|3.85|2.85|3.85|2.85|3.83|2.83|0
1753468500000|2025-07-25 18:35:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753468800000|2025-07-25 18:40:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753469100000|2025-07-25 18:45:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753469400000|2025-07-25 18:50:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753469700000|2025-07-25 18:55:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753470000000|2025-07-25 19:00:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753470600000|2025-07-25 19:10:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753470900000|2025-07-25 19:15:00|3.86|2.86|3.8|2.8|3.86|2.86|3.8|2.8|0
1753471200000|2025-07-25 19:20:00|3.81|2.81|3.86|2.86|3.86|2.86|3.8|2.8|0
1753471500000|2025-07-25 19:25:00|3.85|2.85|3.84|2.84|3.86|2.86|3.84|2.84|0
1753471800000|2025-07-25 19:30:00|3.85|2.85|3.85|2.85|3.86|2.86|3.84|2.84|0
1753472100000|2025-07-25 19:35:00|3.84|2.84|3.85|2.85|3.85|2.85|3.83|2.83|0
1753472400000|2025-07-25 19:40:00|3.86|2.86|3.86|2.86|3.86|2.86|3.84|2.84|0
1753472700000|2025-07-25 19:45:00|3.85|2.85|3.75|2.75|3.85|2.85|3.75|2.75|0
1753473000000|2025-07-25 19:50:00|3.76|2.76|3.8|2.8|3.85|2.85|3.74|2.74|0
1753473300000|2025-07-25 19:55:00|3.81|2.81|3.75|2.75|3.85|2.85|3.73|2.73|0
1753473600000|2025-07-25 20:00:00|3.77|2.77|3.8|2.8|3.82|2.82|3.77|2.77|0
1753473900000|2025-07-25 20:05:00|3.79|2.79|3.8|2.8|3.8|2.8|3.75|2.75|0
1753474200000|2025-07-25 20:10:00|3.81|2.81|3.8|2.8|3.81|2.81|3.78|2.78|0
1753661700000|2025-07-28 00:15:00|3.56||3.56||3.56||3.56||0
1753662000000|2025-07-28 00:20:00|3.55|2.55|3.56|2.56|3.56|2.56|3.55|2.55|0
1753662300000|2025-07-28 00:25:00|3.55|2.55|3.56|2.56|3.56|2.56|3.55|2.55|0
1753662600000|2025-07-28 00:30:00|3.55|2.55|3.55|2.55|3.56|2.56|3.55|2.55|0
1753662900000|2025-07-28 00:35:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1753663200000|2025-07-28 00:40:00|3.56|2.56|3.5|2.5|3.56|2.56|3.5|2.5|0
1753663500000|2025-07-28 00:45:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753663800000|2025-07-28 00:50:00|3.48|2.48|3.48|2.48|3.49|2.49|3.47|2.47|0
1753664400000|2025-07-28 01:00:00|3.49|2.49|3.51|2.51|3.51|2.51|3.47|2.47|0
1753664700000|2025-07-28 01:05:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753665300000|2025-07-28 01:15:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753665600000|2025-07-28 01:20:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753665900000|2025-07-28 01:25:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753666200000|2025-07-28 01:30:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753666500000|2025-07-28 01:35:00|3.52|2.52|3.5|2.5|3.52|2.52|3.5|2.5|0
1753666800000|2025-07-28 01:40:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753667100000|2025-07-28 01:45:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753667400000|2025-07-28 01:50:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753667700000|2025-07-28 01:55:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753668000000|2025-07-28 02:00:00|3.4|2.4|3.51|2.51|3.51|2.51|3.4|2.4|0
1753668300000|2025-07-28 02:05:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753668600000|2025-07-28 02:10:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753668900000|2025-07-28 02:15:00|3.51|2.51|3.5|2.5|3.51|2.51|3.43|2.43|0
1753669200000|2025-07-28 02:20:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753669500000|2025-07-28 02:25:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753669800000|2025-07-28 02:30:00|3.49|2.49|3.5|2.5|3.5|2.5|3.49|2.49|0
1753670100000|2025-07-28 02:35:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753670700000|2025-07-28 02:45:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753671000000|2025-07-28 02:50:00|3.5|2.5|3.5|2.5|3.5|2.5|3.5|2.5|0
1753671600000|2025-07-28 03:00:00|3.51|2.51|3.51|2.51|3.56|2.56|3.51|2.51|0
1753671900000|2025-07-28 03:05:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753672200000|2025-07-28 03:10:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753672500000|2025-07-28 03:15:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753672800000|2025-07-28 03:20:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753673100000|2025-07-28 03:25:00|3.51|2.51|3.51|2.51|3.51|2.51|3.51|2.51|0
1753673400000|2025-07-28 03:30:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753673700000|2025-07-28 03:35:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753674000000|2025-07-28 03:40:00|3.51|2.51|3.51|2.51|3.51|2.51|3.51|2.51|0
1753674300000|2025-07-28 03:45:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753674600000|2025-07-28 03:50:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753674900000|2025-07-28 03:55:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753675200000|2025-07-28 04:00:00|3.43|2.43|3.51|2.51|3.51|2.51|3.42|2.42|0
1753675500000|2025-07-28 04:05:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753676100000|2025-07-28 04:15:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753676400000|2025-07-28 04:20:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753676700000|2025-07-28 04:25:00|3.51|2.51|3.51|2.51|3.51|2.51|3.51|2.51|0
1753677000000|2025-07-28 04:30:00|3.43|2.43|3.5|2.5|3.51|2.51|3.43|2.43|0
1753677300000|2025-07-28 04:35:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753677600000|2025-07-28 04:40:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753677900000|2025-07-28 04:45:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753678200000|2025-07-28 04:50:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753678500000|2025-07-28 04:55:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753678800000|2025-07-28 05:00:00|3.5|2.5|3.5|2.5|3.5|2.5|3.49|2.49|0
1753679100000|2025-07-28 05:05:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753679400000|2025-07-28 05:10:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753679700000|2025-07-28 05:15:00|3.51|2.51|3.51|2.51|3.51|2.51|3.51|2.51|0
1753680000000|2025-07-28 05:20:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753680300000|2025-07-28 05:25:00|3.49|2.49|3.51|2.51|3.51|2.51|3.48|2.48|0
1753680600000|2025-07-28 05:30:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753680900000|2025-07-28 05:35:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753681200000|2025-07-28 05:40:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1753681500000|2025-07-28 05:45:00|3.47|2.47|3.48|2.48|3.49|2.49|3.47|2.47|0
1753681800000|2025-07-28 05:50:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1753682100000|2025-07-28 05:55:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1753682400000|2025-07-28 06:00:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1753682700000|2025-07-28 06:05:00|3.47|2.47|3.41|2.41|3.48|2.48|3.4|2.4|0
1753683000000|2025-07-28 06:10:00|3.4|2.4|3.4|2.4|3.41|2.41|3.4|2.4|0
1753683300000|2025-07-28 06:15:00|3.41|2.41|3.41|2.41|3.41|2.41|3.4|2.4|0
1753683600000|2025-07-28 06:20:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753683900000|2025-07-28 06:25:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753684200000|2025-07-28 06:30:00|3.42|2.42|3.41|2.41|3.42|2.42|3.41|2.41|0
1753684500000|2025-07-28 06:35:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753684800000|2025-07-28 06:40:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753685100000|2025-07-28 06:45:00|3.4|2.4|3.4|2.4|3.41|2.41|3.4|2.4|0
1753685400000|2025-07-28 06:50:00|3.41|2.41|3.41|2.41|3.42|2.42|3.4|2.4|0
1753685700000|2025-07-28 06:55:00|3.42|2.42|3.42|2.42|3.42|2.42|3.41|2.41|0
1753686000000|2025-07-28 07:00:00|3.41|2.41|3.41|2.41|3.42|2.42|3.4|2.4|0
1753686300000|2025-07-28 07:05:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753686600000|2025-07-28 07:10:00|3.4|2.4|3.42|2.42|3.42|2.42|3.4|2.4|0
1753686900000|2025-07-28 07:15:00|3.41|2.41|3.41|2.41|3.41|2.41|3.4|2.4|0
1753687200000|2025-07-28 07:20:00|3.4|2.4|3.4|2.4|3.41|2.41|3.4|2.4|0
1753687500000|2025-07-28 07:25:00|3.41|2.41|3.41|2.41|3.42|2.42|3.4|2.4|0
1753687800000|2025-07-28 07:30:00|3.42|2.42|3.43|2.43|3.44|2.44|3.4|2.4|0
1753688100000|2025-07-28 07:35:00|3.48|2.48|3.48|2.48|3.49|2.49|3.48|2.48|0
1753688400000|2025-07-28 07:40:00|3.47|2.47|3.48|2.48|3.49|2.49|3.47|2.47|0
1753688700000|2025-07-28 07:45:00|3.47|2.47|3.47|2.47|3.49|2.49|3.47|2.47|0
1753689000000|2025-07-28 07:50:00|3.48|2.48|3.48|2.48|3.49|2.49|3.47|2.47|0
1753689300000|2025-07-28 07:55:00|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1753689600000|2025-07-28 08:00:00|3.49|2.49|3.48|2.48|3.49|2.49|3.48|2.48|0
1753689900000|2025-07-28 08:05:00|3.49|2.49|3.5|2.5|3.51|2.51|3.47|2.47|0
1753690200000|2025-07-28 08:10:00|3.51|2.51|3.5|2.5|3.52|2.52|3.5|2.5|0
1753690500000|2025-07-28 08:15:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753690800000|2025-07-28 08:20:00|3.49|2.49|3.5|2.5|3.51|2.51|3.49|2.49|0
1753691100000|2025-07-28 08:25:00|3.51|2.51|3.5|2.5|3.52|2.52|3.5|2.5|0
1753691400000|2025-07-28 08:30:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753691700000|2025-07-28 08:35:00|3.51|2.51|3.5|2.5|3.51|2.51|3.45|2.45|0
1753692000000|2025-07-28 08:40:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753692300000|2025-07-28 08:45:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753692600000|2025-07-28 08:50:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753692900000|2025-07-28 08:55:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753693200000|2025-07-28 09:00:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753693500000|2025-07-28 09:05:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753693800000|2025-07-28 09:10:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753694100000|2025-07-28 09:15:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753694400000|2025-07-28 09:20:00|3.51|2.51|3.5|2.5|3.52|2.52|3.5|2.5|0
1753694700000|2025-07-28 09:25:00|3.49|2.49|3.51|2.51|3.51|2.51|3.49|2.49|0
1753695000000|2025-07-28 09:30:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753695600000|2025-07-28 09:40:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753695900000|2025-07-28 09:45:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753696200000|2025-07-28 09:50:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753696500000|2025-07-28 09:55:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753696800000|2025-07-28 10:00:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1753697100000|2025-07-28 10:05:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1753697400000|2025-07-28 10:10:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753697700000|2025-07-28 10:15:00|3.49|2.49|3.46|2.46|3.5|2.5|3.46|2.46|0
1753698000000|2025-07-28 10:20:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1753698300000|2025-07-28 10:25:00|3.46|2.46|3.45|2.45|3.47|2.47|3.45|2.45|0
1753698600000|2025-07-28 10:30:00|3.46|2.46|3.46|2.46|3.47|2.47|3.45|2.45|0
1753698900000|2025-07-28 10:35:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1753699200000|2025-07-28 10:40:00|3.46|2.46|3.46|2.46|3.47|2.47|3.45|2.45|0
1753699500000|2025-07-28 10:45:00|3.47|2.47|3.46|2.46|3.47|2.47|3.45|2.45|0
1753699800000|2025-07-28 10:50:00|3.47|2.47|3.45|2.45|3.47|2.47|3.45|2.45|0
1753700100000|2025-07-28 10:55:00|3.46|2.46|3.51|2.51|3.51|2.51|3.45|2.45|0
1753700400000|2025-07-28 11:00:00|3.52|2.52|3.51|2.51|3.52|2.52|3.49|2.49|0
1753700700000|2025-07-28 11:05:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1753701000000|2025-07-28 11:10:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1753701300000|2025-07-28 11:15:00|3.51|2.51|3.5|2.5|3.52|2.52|3.5|2.5|0
1753701600000|2025-07-28 11:20:00|3.49|2.49|3.5|2.5|3.51|2.51|3.49|2.49|0
1753701900000|2025-07-28 11:25:00|3.51|2.51|3.47|2.47|3.51|2.51|3.45|2.45|0
1753702200000|2025-07-28 11:30:00|3.46|2.46|3.43|2.43|3.46|2.46|3.43|2.43|0
1753702500000|2025-07-28 11:35:00|3.42|2.42|3.42|2.42|3.42|2.42|3.42|2.42|0
1753702800000|2025-07-28 11:40:00|3.43|2.43|3.43|2.43|3.44|2.44|3.43|2.43|0
1753703100000|2025-07-28 11:45:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1753703400000|2025-07-28 11:50:00|3.42|2.42|3.44|2.44|3.44|2.44|3.42|2.42|0
1753703700000|2025-07-28 11:55:00|3.43|2.43|3.43|2.43|3.43|2.43|3.43|2.43|0
1753704000000|2025-07-28 12:00:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1753704300000|2025-07-28 12:05:00|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1753704600000|2025-07-28 12:10:00|3.44|2.44|3.43|2.43|3.45|2.45|3.42|2.42|0
1753704900000|2025-07-28 12:15:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1753705200000|2025-07-28 12:20:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1753705500000|2025-07-28 12:25:00|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1753705800000|2025-07-28 12:30:00|3.44|2.44|3.41|2.41|3.44|2.44|3.41|2.41|0
1753706100000|2025-07-28 12:35:00|3.4|2.4|3.35|2.35|3.41|2.41|3.35|2.35|0
1753706400000|2025-07-28 12:40:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1753706700000|2025-07-28 12:45:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1753707000000|2025-07-28 12:50:00|3.35|2.35|3.37|2.37|3.37|2.37|3.35|2.35|0
1753707300000|2025-07-28 12:55:00|3.36|2.36|3.36|2.36|3.36|2.36|3.36|2.36|0
1753707600000|2025-07-28 13:00:00|3.37|2.37|3.36|2.36|3.37|2.37|3.35|2.35|0
1753707900000|2025-07-28 13:05:00|3.37|2.37|3.41|2.41|3.41|2.41|3.35|2.35|0
1753708200000|2025-07-28 13:10:00|3.42|2.42|3.43|2.43|3.44|2.44|3.4|2.4|0
1753708500000|2025-07-28 13:15:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1753708800000|2025-07-28 13:20:00|3.44|2.44|3.63|2.23|3.63|2.44|3.42|2.23|0
1753709100000|2025-07-28 13:25:00|3.64|2.24|3.66|2.26|3.66|2.26|3.63|2.23|0
1753709400000|2025-07-28 13:30:00|3.46|2.46|3.43|2.43|3.47|2.47|3.42|2.42|0
1753709700000|2025-07-28 13:35:00|3.42|2.42|3.46|2.46|3.46|2.46|3.42|2.42|0
1753710000000|2025-07-28 13:40:00|3.47|2.47|3.53|2.53|3.53|2.53|3.44|2.44|0
1753710300000|2025-07-28 13:45:00|3.52|2.52|3.55|2.55|3.55|2.55|3.46|2.46|0
1753710600000|2025-07-28 13:50:00|3.54|2.54|3.49|2.49|3.56|2.56|3.48|2.48|0
1753710900000|2025-07-28 13:55:00|3.53|2.53|3.48|2.48|3.56|2.56|3.47|2.47|0
1753711200000|2025-07-28 14:00:00|3.47|2.47|3.53|2.53|3.56|2.56|3.47|2.47|0
1753711500000|2025-07-28 14:05:00|3.52|2.52|3.46|2.46|3.52|2.52|3.45|2.45|0
1753711800000|2025-07-28 14:10:00|3.47|2.47|3.48|2.48|3.48|2.48|3.46|2.46|0
1753712100000|2025-07-28 14:15:00|3.47|2.47|3.46|2.46|3.48|2.48|3.45|2.45|0
1753712400000|2025-07-28 14:20:00|3.45|2.45|3.46|2.46|3.48|2.48|3.45|2.45|0
1753712700000|2025-07-28 14:25:00|3.47|2.47|3.43|2.43|3.47|2.47|3.42|2.42|0
1753713000000|2025-07-28 14:30:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1753713300000|2025-07-28 14:35:00|3.44|2.44|3.45|2.45|3.47|2.47|3.43|2.43|0
1753713600000|2025-07-28 14:40:00|3.46|2.46|3.43|2.43|3.47|2.47|3.43|2.43|0
1753713900000|2025-07-28 14:45:00|3.44|2.44|3.43|2.43|3.45|2.45|3.42|2.42|0
1753714200000|2025-07-28 14:50:00|3.44|2.44|3.43|2.43|3.44|2.44|3.38|2.38|0
1753714500000|2025-07-28 14:55:00|3.44|2.44|3.44|2.44|3.46|2.46|3.43|2.43|0
1753714800000|2025-07-28 15:00:00|3.43|2.43|3.46|2.46|3.46|2.46|3.43|2.43|0
1753715100000|2025-07-28 15:05:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1753715400000|2025-07-28 15:10:00|3.47|2.47|3.46|2.46|3.47|2.47|3.46|2.46|0
1753715700000|2025-07-28 15:15:00|3.45|2.45|3.48|2.48|3.49|2.49|3.45|2.45|0
1753716000000|2025-07-28 15:20:00|3.49|2.49|3.48|2.48|3.56|2.56|3.48|2.48|0
1753716300000|2025-07-28 15:25:00|3.49|2.49|3.46|2.46|3.49|2.49|3.46|2.46|0
1753716600000|2025-07-28 15:30:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1753716900000|2025-07-28 15:35:00|3.45|2.45|3.46|2.46|3.46|2.46|3.44|2.44|0
1753717200000|2025-07-28 15:40:00|3.47|2.47|3.46|2.46|3.47|2.47|3.44|2.44|0
1753717500000|2025-07-28 15:45:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1753717800000|2025-07-28 15:50:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1753718100000|2025-07-28 15:55:00|3.45|2.45|3.44|2.44|3.46|2.46|3.43|2.43|0
1753718400000|2025-07-28 16:00:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1753718700000|2025-07-28 16:05:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1753719000000|2025-07-28 16:10:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1753719300000|2025-07-28 16:15:00|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1753719600000|2025-07-28 16:20:00|3.45|2.45|3.46|2.46|3.46|2.46|3.43|2.43|0
1753719900000|2025-07-28 16:25:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1753720200000|2025-07-28 16:30:00|3.45|2.45|3.48|2.48|3.48|2.48|3.45|2.45|0
1753720500000|2025-07-28 16:35:00|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1753720800000|2025-07-28 16:40:00|3.47|2.47|3.48|2.48|3.49|2.49|3.47|2.47|0
1753721100000|2025-07-28 16:45:00|3.49|2.49|3.48|2.48|3.5|2.5|3.47|2.47|0
1753721400000|2025-07-28 16:50:00|3.47|2.47|3.52|2.52|3.53|2.53|3.47|2.47|0
1753721700000|2025-07-28 16:55:00|3.53|2.53|3.53|2.53|3.54|2.54|3.52|2.52|0
1753722000000|2025-07-28 17:00:00|3.52|2.52|3.55|2.55|3.56|2.56|3.52|2.52|0
1753722300000|2025-07-28 17:05:00|3.56|2.56|3.48|2.48|3.56|2.56|3.48|2.48|0
1753722600000|2025-07-28 17:10:00|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1753722900000|2025-07-28 17:15:00|3.49|2.49|3.57|2.57|3.59|2.59|3.48|2.48|0
1753723200000|2025-07-28 17:20:00|3.56|2.56|3.55|2.55|3.57|2.57|3.54|2.54|0
1753723500000|2025-07-28 17:25:00|3.56|2.56|3.56|2.56|3.57|2.57|3.55|2.55|0
1753723800000|2025-07-28 17:30:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1753724100000|2025-07-28 17:35:00|3.55|2.55|3.53|2.53|3.55|2.55|3.53|2.53|0
1753724400000|2025-07-28 17:40:00|3.52|2.52|3.53|2.53|3.54|2.54|3.52|2.52|0
1753724700000|2025-07-28 17:45:00|3.54|2.54|3.53|2.53|3.54|2.54|3.53|2.53|0
1753725000000|2025-07-28 17:50:00|3.54|2.54|3.57|2.57|3.57|2.57|3.53|2.53|0
1753725300000|2025-07-28 17:55:00|3.56|2.56|3.56|2.56|3.57|2.57|3.54|2.54|0
1753725600000|2025-07-28 18:00:00|3.55|2.55|3.6|2.6|3.61|2.61|3.54|2.54|0
1753725900000|2025-07-28 18:05:00|3.59|2.59|3.66|2.66|3.66|2.66|3.59|2.59|0
1753726200000|2025-07-28 18:10:00|3.67|2.67|3.6|2.6|3.67|2.67|3.6|2.6|0
1753726500000|2025-07-28 18:15:00|3.59|2.59|3.56|2.56|3.6|2.6|3.55|2.55|0
1753726800000|2025-07-28 18:20:00|3.57|2.57|3.55|2.55|3.57|2.57|3.55|2.55|0
1753727100000|2025-07-28 18:25:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1753727400000|2025-07-28 18:30:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1753727700000|2025-07-28 18:35:00|3.56|2.56|3.56|2.56|3.56|2.56|3.55|2.55|0
1753728000000|2025-07-28 18:40:00|3.55|2.55|3.56|2.56|3.57|2.57|3.55|2.55|0
1753728300000|2025-07-28 18:45:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1753728600000|2025-07-28 18:50:00|3.55|2.55|3.55|2.55|3.56|2.56|3.53|2.53|0
1753728900000|2025-07-28 18:55:00|3.56|2.56|3.55|2.55|3.56|2.56|3.51|2.51|0
1753729200000|2025-07-28 19:00:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1753729500000|2025-07-28 19:05:00|3.56|2.56|3.56|2.56|3.58|2.58|3.54|2.54|0
1753729800000|2025-07-28 19:10:00|3.55|2.55|3.55|2.55|3.56|2.56|3.55|2.55|0
1753730100000|2025-07-28 19:15:00|3.54|2.54|3.55|2.55|3.57|2.57|3.54|2.54|0
1753730400000|2025-07-28 19:20:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1753730700000|2025-07-28 19:25:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1753731000000|2025-07-28 19:30:00|3.54|2.54|3.65|2.65|3.67|2.67|3.54|2.54|0
1753731300000|2025-07-28 19:35:00|3.66|2.66|3.56|2.56|3.66|2.66|3.55|2.55|0
1753731600000|2025-07-28 19:40:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1753731900000|2025-07-28 19:45:00|3.55|2.55|3.53|2.53|3.55|2.55|3.52|2.52|0
1753732200000|2025-07-28 19:50:00|3.52|2.52|3.48|2.48|3.55|2.55|3.47|2.47|0
1753732500000|2025-07-28 19:55:00|3.47|2.47|3.45|2.45|3.53|2.53|3.44|2.44|0
1753732800000|2025-07-28 20:00:00|3.46|2.46|3.43|2.43|3.46|2.46|3.43|2.43|0
1753733100000|2025-07-28 20:05:00|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1753733400000|2025-07-28 20:10:00|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1753733700000|2025-07-28 20:15:00|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1753734000000|2025-07-28 20:20:00|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1753734300000|2025-07-28 20:25:00|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1753734600000|2025-07-28 20:30:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753734900000|2025-07-28 20:35:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753735200000|2025-07-28 20:40:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753735500000|2025-07-28 20:45:00|3.4|2.4|3.43|2.43|3.43|2.43|3.4|2.4|0
1753736100000|2025-07-28 20:55:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1753738200000|2025-07-28 21:30:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1753738800000|2025-07-28 21:40:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1753739400000|2025-07-28 21:50:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1753739700000|2025-07-28 21:55:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1753740000000|2025-07-28 22:00:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1753740300000|2025-07-28 22:05:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1753740600000|2025-07-28 22:10:00|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1753740900000|2025-07-28 22:15:00|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1753741200000|2025-07-28 22:20:00|3.58|2.18|3.58|2.18|3.59|2.19|3.58|2.18|0
1753741500000|2025-07-28 22:25:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1753741800000|2025-07-28 22:30:00|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1753742700000|2025-07-28 22:45:00|3.58|2.18|3.58|2.18|3.59|2.19|3.58|2.18|0
1753743600000|2025-07-28 23:00:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1753743900000|2025-07-28 23:05:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1753744200000|2025-07-28 23:10:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1753744500000|2025-07-28 23:15:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1753744800000|2025-07-28 23:20:00|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1753745100000|2025-07-28 23:25:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1753745400000|2025-07-28 23:30:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1753746600000|2025-07-28 23:50:00|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1753746900000|2025-07-28 23:55:00|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1753747200000|2025-07-29 00:00:00|3.58|2.18|3.58|2.18|3.6|2.2|3.58|2.18|0
1753747500000|2025-07-29 00:05:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1753747800000|2025-07-29 00:10:00|3.58|2.18|3.6|2.2|3.6|2.2|3.58|2.18|0
1753748100000|2025-07-29 00:15:00|3.4|2.4|3.36|2.36|3.4|2.4|3.35|2.35|0
1753748400000|2025-07-29 00:20:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1753748700000|2025-07-29 00:25:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1753749000000|2025-07-29 00:30:00|3.37|2.37|3.36|2.36|3.37|2.37|3.36|2.36|0
1753749300000|2025-07-29 00:35:00|3.35|2.35|3.36|2.36|3.36|2.36|3.29|2.29|0
1753749600000|2025-07-29 00:40:00|3.37|2.37|3.41|2.41|3.41|2.41|3.35|2.35|0
1753749900000|2025-07-29 00:45:00|3.42|2.42|3.42|2.42|3.42|2.42|3.41|2.41|0
1753750200000|2025-07-29 00:50:00|3.41|2.41|3.41|2.41|3.41|2.41|3.41|2.41|0
1753750500000|2025-07-29 00:55:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1753750800000|2025-07-29 01:00:00|3.42|2.42|3.41|2.41|3.42|2.42|3.33|2.33|0
1753751100000|2025-07-29 01:05:00|3.4|2.4|3.4|2.4|3.41|2.41|3.4|2.4|0
1753751400000|2025-07-29 01:10:00|3.41|2.41|3.4|2.4|3.41|2.41|3.4|2.4|0
1753751700000|2025-07-29 01:15:00|3.39|2.39|3.41|2.41|3.41|2.41|3.39|2.39|0
1753752000000|2025-07-29 01:20:00|3.4|2.4|3.38|2.38|3.41|2.41|3.38|2.38|0
1753752600000|2025-07-29 01:30:00|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1753752900000|2025-07-29 01:35:00|3.39|2.39|3.39|2.39|3.39|2.39|3.39|2.39|0
1753753200000|2025-07-29 01:40:00|3.38|2.38|3.38|2.38|3.39|2.39|3.38|2.38|0
1753753500000|2025-07-29 01:45:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1753753800000|2025-07-29 01:50:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1753754100000|2025-07-29 01:55:00|3.39|2.39|3.41|2.41|3.41|2.41|3.38|2.38|0
1753754400000|2025-07-29 02:00:00|3.42|2.42|3.41|2.41|3.42|2.42|3.4|2.4|0
1753754700000|2025-07-29 02:05:00|3.4|2.4|3.31|2.31|3.41|2.41|3.31|2.31|0
1753755000000|2025-07-29 02:10:00|3.3|2.3|3.31|2.31|3.32|2.32|3.3|2.3|0
1753755300000|2025-07-29 02:15:00|3.32|2.32|3.31|2.31|3.32|2.32|3.31|2.31|0
1753755600000|2025-07-29 02:20:00|3.32|2.32|3.32|2.32|3.32|2.32|3.32|2.32|0
1753755900000|2025-07-29 02:25:00|3.31|2.31|3.31|2.31|3.32|2.32|3.31|2.31|0
1753756200000|2025-07-29 02:30:00|3.29|2.29|3.38|2.38|3.39|2.39|3.29|2.29|0
1753756500000|2025-07-29 02:35:00|3.39|2.39|3.39|2.39|3.39|2.39|3.33|2.33|0
1753756800000|2025-07-29 02:40:00|3.38|2.38|3.38|2.38|3.39|2.39|3.37|2.37|0
1753757400000|2025-07-29 02:50:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1753757700000|2025-07-29 02:55:00|3.33|2.33|3.38|2.38|3.38|2.38|3.33|2.33|0
1753758000000|2025-07-29 03:00:00|3.31|2.31|3.38|2.38|3.39|2.39|3.31|2.31|0
1753758300000|2025-07-29 03:05:00|3.3|2.3|3.38|2.38|3.39|2.39|3.3|2.3|0
1753758600000|2025-07-29 03:10:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1753759200000|2025-07-29 03:20:00|3.39|2.39|3.39|2.39|3.39|2.39|3.38|2.38|0
1753759500000|2025-07-29 03:25:00|3.38|2.38|3.38|2.38|3.38|2.38|3.38|2.38|0
1753759800000|2025-07-29 03:30:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1753760100000|2025-07-29 03:35:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1753760700000|2025-07-29 03:45:00|3.37|2.37|3.38|2.38|3.38|2.38|3.37|2.37|0
1753761000000|2025-07-29 03:50:00|3.39|2.39|3.39|2.39|3.39|2.39|3.39|2.39|0
1753761300000|2025-07-29 03:55:00|3.38|2.38|3.38|2.38|3.39|2.39|3.38|2.38|0
1753761600000|2025-07-29 04:00:00|3.39|2.39|3.36|2.36|3.39|2.39|3.36|2.36|0
1753761900000|2025-07-29 04:05:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1753762200000|2025-07-29 04:10:00|3.31|2.31|3.31|2.31|3.31|2.31|3.31|2.31|0
1753762500000|2025-07-29 04:15:00|3.32|2.32|3.31|2.31|3.32|2.32|3.31|2.31|0
1753763400000|2025-07-29 04:30:00|3.36|2.36|3.36|2.36|3.36|2.36|3.36|2.36|0
1753763700000|2025-07-29 04:35:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1753764000000|2025-07-29 04:40:00|3.35|2.35|3.39|2.39|3.39|2.39|3.35|2.35|0
1753764300000|2025-07-29 04:45:00|3.38|2.38|3.38|2.38|3.38|2.38|3.38|2.38|0
1753764600000|2025-07-29 04:50:00|3.37|2.37|3.38|2.38|3.38|2.38|3.37|2.37|0
1753765200000|2025-07-29 05:00:00|3.37|2.37|3.38|2.38|3.38|2.38|3.37|2.37|0
1753765500000|2025-07-29 05:05:00|3.36|2.36|3.36|2.36|3.36|2.36|3.36|2.36|0
1753765800000|2025-07-29 05:10:00|3.33|2.33|3.33|2.33|3.33|2.33|3.33|2.33|0
1753766100000|2025-07-29 05:15:00|3.34|2.34|3.34|2.34|3.34|2.34|3.33|2.33|0
1753766400000|2025-07-29 05:20:00|3.33|2.33|3.34|2.34|3.34|2.34|3.33|2.33|0
1753766700000|2025-07-29 05:25:00|3.33|2.33|3.33|2.33|3.34|2.34|3.33|2.33|0
1753767000000|2025-07-29 05:30:00|3.34|2.34|3.33|2.33|3.34|2.34|3.28|2.28|0
1753767300000|2025-07-29 05:35:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1753767600000|2025-07-29 05:40:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1753767900000|2025-07-29 05:45:00|3.31|2.31|3.28|2.28|3.31|2.31|3.28|2.28|0
1753768200000|2025-07-29 05:50:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1753768500000|2025-07-29 05:55:00|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1753768800000|2025-07-29 06:00:00|3.28|2.28|3.28|2.28|3.3|2.3|3.26|2.26|0
1753769100000|2025-07-29 06:05:00|3.29|2.29|3.29|2.29|3.29|2.29|3.26|2.26|0
1753769400000|2025-07-29 06:10:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1753769700000|2025-07-29 06:15:00|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1753770000000|2025-07-29 06:20:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1753770300000|2025-07-29 06:25:00|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1753770600000|2025-07-29 06:30:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1753770900000|2025-07-29 06:35:00|3.27|2.27|3.29|2.29|3.29|2.29|3.27|2.27|0
1753771200000|2025-07-29 06:40:00|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1753771500000|2025-07-29 06:45:00|3.32|2.32|3.31|2.31|3.32|2.32|3.31|2.31|0
1753771800000|2025-07-29 06:50:00|3.3|2.3|3.31|2.31|3.32|2.32|3.3|2.3|0
1753772100000|2025-07-29 06:55:00|3.32|2.32|3.31|2.31|3.32|2.32|3.3|2.3|0
1753772400000|2025-07-29 07:00:00|3.29|2.29|3.31|2.31|3.31|2.31|3.28|2.28|0
1753772700000|2025-07-29 07:05:00|3.3|2.3|3.31|2.31|3.32|2.32|3.28|2.28|0
1753773000000|2025-07-29 07:10:00|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1753773300000|2025-07-29 07:15:00|3.3|2.3|3.31|2.31|3.32|2.32|3.3|2.3|0
1753773600000|2025-07-29 07:20:00|3.32|2.32|3.31|2.31|3.32|2.32|3.31|2.31|0
1753773900000|2025-07-29 07:25:00|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1753774200000|2025-07-29 07:30:00|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1753774500000|2025-07-29 07:35:00|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1753775100000|2025-07-29 07:45:00|3.3|2.3|3.26|2.26|3.3|2.3|3.26|2.26|0
1753775400000|2025-07-29 07:50:00|3.25|2.25|3.26|2.26|3.27|2.27|3.25|2.25|0
1753775700000|2025-07-29 07:55:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1753776000000|2025-07-29 08:00:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1753776300000|2025-07-29 08:05:00|3.29|2.29|3.26|2.26|3.29|2.29|3.25|2.25|0
1753776600000|2025-07-29 08:10:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753776900000|2025-07-29 08:15:00|3.24|2.24|3.26|2.26|3.26|2.26|3.23|2.23|0
1753777200000|2025-07-29 08:20:00|3.25|2.25|3.27|2.27|3.27|2.27|3.25|2.25|0
1753777500000|2025-07-29 08:25:00|3.26|2.26|3.24|2.24|3.27|2.27|3.23|2.23|0
1753777800000|2025-07-29 08:30:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753778100000|2025-07-29 08:35:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753778400000|2025-07-29 08:40:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753778700000|2025-07-29 08:45:00|3.23|2.23|3.24|2.24|3.25|2.25|3.23|2.23|0
1753779000000|2025-07-29 08:50:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753779300000|2025-07-29 08:55:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753779600000|2025-07-29 09:00:00|3.21|2.21|3.21|2.21|3.21|2.21|3.21|2.21|0
1753780200000|2025-07-29 09:10:00|3.2|2.2|3.21|2.21|3.22|2.22|3.2|2.2|0
1753780500000|2025-07-29 09:15:00|3.2|2.2|3.21|2.21|3.22|2.22|3.2|2.2|0
1753780800000|2025-07-29 09:20:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1753781400000|2025-07-29 09:30:00|3.24|2.24|3.21|2.21|3.24|2.24|3.21|2.21|0
1753781700000|2025-07-29 09:35:00|3.22|2.22|3.22|2.22|3.22|2.22|3.21|2.21|0
1753782000000|2025-07-29 09:40:00|3.21|2.21|3.21|2.21|3.22|2.22|3.21|2.21|0
1753782300000|2025-07-29 09:45:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1753782600000|2025-07-29 09:50:00|3.2|2.2|3.21|2.21|3.21|2.21|3.2|2.2|0
1753782900000|2025-07-29 09:55:00|3.23|2.23|3.24|2.24|3.29|2.29|3.23|2.23|0
1753783200000|2025-07-29 10:00:00|3.23|2.23|3.21|2.21|3.24|2.24|3.21|2.21|0
1753783500000|2025-07-29 10:05:00|3.22|2.22|3.22|2.22|3.22|2.22|3.21|2.21|0
1753783800000|2025-07-29 10:10:00|3.21|2.21|3.21|2.21|3.22|2.22|3.2|2.2|0
1753784100000|2025-07-29 10:15:00|3.22|2.22|3.23|2.23|3.24|2.24|3.21|2.21|0
1753784400000|2025-07-29 10:20:00|3.26|2.26|3.26|2.26|3.27|2.27|3.26|2.26|0
1753785000000|2025-07-29 10:30:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753785300000|2025-07-29 10:35:00|3.25|2.25|3.23|2.23|3.25|2.25|3.23|2.23|0
1753785600000|2025-07-29 10:40:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1753785900000|2025-07-29 10:45:00|3.21|2.21|3.21|2.21|3.22|2.22|3.21|2.21|0
1753786200000|2025-07-29 10:50:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1753786800000|2025-07-29 11:00:00|3.24|2.24|3.21|2.21|3.24|2.24|3.2|2.2|0
1753787100000|2025-07-29 11:05:00|3.22|2.22|3.22|2.22|3.22|2.22|3.21|2.21|0
1753787400000|2025-07-29 11:10:00|3.21|2.21|3.24|2.24|3.24|2.24|3.21|2.21|0
1753787700000|2025-07-29 11:15:00|3.23|2.23|3.24|2.24|3.25|2.25|3.23|2.23|0
1753788000000|2025-07-29 11:20:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753788300000|2025-07-29 11:25:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753788600000|2025-07-29 11:30:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753788900000|2025-07-29 11:35:00|3.23|2.23|3.24|2.24|3.25|2.25|3.23|2.23|0
1753789200000|2025-07-29 11:40:00|3.23|2.23|3.23|2.23|3.24|2.24|3.22|2.22|0
1753789500000|2025-07-29 11:45:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753789800000|2025-07-29 11:50:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753790100000|2025-07-29 11:55:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753790400000|2025-07-29 12:00:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753790700000|2025-07-29 12:05:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753791000000|2025-07-29 12:10:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753791300000|2025-07-29 12:15:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753791600000|2025-07-29 12:20:00|3.25|2.25|3.24|2.24|3.25|2.25|3.23|2.23|0
1753791900000|2025-07-29 12:25:00|3.23|2.23|3.26|2.26|3.26|2.26|3.23|2.23|0
1753792500000|2025-07-29 12:35:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1753792800000|2025-07-29 12:40:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1753793100000|2025-07-29 12:45:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1753793400000|2025-07-29 12:50:00|3.27|2.27|3.27|2.27|3.27|2.27|3.26|2.26|0
1753793700000|2025-07-29 12:55:00|3.26|2.26|3.26|2.26|3.27|2.27|3.26|2.26|0
1753794000000|2025-07-29 13:00:00|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1753794300000|2025-07-29 13:05:00|3.27|2.27|3.27|2.27|3.27|2.27|3.26|2.26|0
1753794600000|2025-07-29 13:10:00|3.26|2.26|3.26|2.26|3.27|2.27|3.25|2.25|0
1753794900000|2025-07-29 13:15:00|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1753795200000|2025-07-29 13:20:00|3.25|2.25|3.44|2.04|3.44|2.26|3.24|2.04|0
1753795500000|2025-07-29 13:25:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1753795800000|2025-07-29 13:30:00|3.24|2.24|3.24|2.24|3.3|2.3|3.23|2.23|0
1753796100000|2025-07-29 13:35:00|3.23|2.23|3.21|2.21|3.25|2.25|3.21|2.21|0
1753796400000|2025-07-29 13:40:00|3.19|2.19|3.24|2.24|3.24|2.24|3.18|2.18|0
1753796700000|2025-07-29 13:45:00|3.23|2.23|3.28|2.28|3.3|2.3|3.21|2.21|0
1753797000000|2025-07-29 13:50:00|3.27|2.27|3.28|2.28|3.33|2.33|3.27|2.27|0
1753797300000|2025-07-29 13:55:00|3.29|2.29|3.23|2.23|3.3|2.3|3.23|2.23|0
1753797600000|2025-07-29 14:00:00|3.24|2.24|3.28|2.28|3.29|2.29|3.23|2.23|0
1753797900000|2025-07-29 14:05:00|3.29|2.29|3.29|2.29|3.3|2.3|3.27|2.27|0
1753798200000|2025-07-29 14:10:00|3.3|2.3|3.29|2.29|3.31|2.31|3.28|2.28|0
1753798500000|2025-07-29 14:15:00|3.28|2.28|3.29|2.29|3.3|2.3|3.27|2.27|0
1753798800000|2025-07-29 14:20:00|3.28|2.28|3.29|2.29|3.32|2.32|3.28|2.28|0
1753799100000|2025-07-29 14:25:00|3.3|2.3|3.31|2.31|3.35|2.35|3.29|2.29|0
1753799400000|2025-07-29 14:30:00|3.3|2.3|3.31|2.31|3.33|2.33|3.3|2.3|0
1753799700000|2025-07-29 14:35:00|3.3|2.3|3.33|2.33|3.35|2.35|3.3|2.3|0
1753800000000|2025-07-29 14:40:00|3.32|2.32|3.34|2.34|3.37|2.37|3.32|2.32|0
1753800300000|2025-07-29 14:45:00|3.33|2.33|3.36|2.36|3.36|2.36|3.33|2.33|0
1753800600000|2025-07-29 14:50:00|3.35|2.35|3.43|2.43|3.47|2.47|3.35|2.35|0
1753800900000|2025-07-29 14:55:00|3.44|2.44|3.43|2.43|3.47|2.47|3.43|2.43|0
1753801200000|2025-07-29 15:00:00|3.44|2.44|3.46|2.46|3.46|2.46|3.39|2.39|0
1753801500000|2025-07-29 15:05:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1753801800000|2025-07-29 15:10:00|3.45|2.45|3.46|2.46|3.48|2.48|3.45|2.45|0
1753802100000|2025-07-29 15:15:00|3.47|2.47|3.55|2.55|3.56|2.56|3.46|2.46|0
1753802400000|2025-07-29 15:20:00|3.56|2.56|3.56|2.56|3.57|2.57|3.53|2.53|0
1753802700000|2025-07-29 15:25:00|3.55|2.55|3.59|2.59|3.62|2.62|3.54|2.54|0
1753803000000|2025-07-29 15:30:00|3.6|2.6|3.56|2.56|3.61|2.61|3.54|2.54|0
1753803300000|2025-07-29 15:35:00|3.57|2.57|3.56|2.56|3.57|2.57|3.54|2.54|0
1753803600000|2025-07-29 15:40:00|3.55|2.55|3.65|2.65|3.67|2.67|3.55|2.55|0
1753803900000|2025-07-29 15:45:00|3.64|2.64|3.54|2.54|3.66|2.66|3.53|2.53|0
1753804200000|2025-07-29 15:50:00|3.56|2.56|3.48|2.48|3.56|2.56|3.46|2.46|0
1753804500000|2025-07-29 15:55:00|3.47|2.47|3.49|2.49|3.5|2.5|3.47|2.47|0
1753804800000|2025-07-29 16:00:00|3.48|2.48|3.53|2.53|3.54|2.54|3.48|2.48|0
1753805100000|2025-07-29 16:05:00|3.52|2.52|3.55|2.55|3.56|2.56|3.52|2.52|0
1753805400000|2025-07-29 16:10:00|3.54|2.54|3.55|2.55|3.59|2.59|3.54|2.54|0
1753805700000|2025-07-29 16:15:00|3.54|2.54|3.56|2.56|3.56|2.56|3.54|2.54|0
1753806000000|2025-07-29 16:20:00|3.55|2.55|3.51|2.51|3.57|2.57|3.51|2.51|0
1753806300000|2025-07-29 16:25:00|3.52|2.52|3.48|2.48|3.53|2.53|3.47|2.47|0
1753806600000|2025-07-29 16:30:00|3.47|2.47|3.49|2.49|3.5|2.5|3.47|2.47|0
1753806900000|2025-07-29 16:35:00|3.48|2.48|3.56|2.56|3.57|2.57|3.47|2.47|0
1753807200000|2025-07-29 16:40:00|3.55|2.55|3.48|2.48|3.56|2.56|3.47|2.47|0
1753807500000|2025-07-29 16:45:00|3.49|2.49|3.48|2.48|3.53|2.53|3.48|2.48|0
1753807800000|2025-07-29 16:50:00|3.49|2.49|3.47|2.47|3.49|2.49|3.47|2.47|0
1753808100000|2025-07-29 16:55:00|3.46|2.46|3.48|2.48|3.49|2.49|3.45|2.45|0
1753808400000|2025-07-29 17:00:00|3.49|2.49|3.45|2.45|3.49|2.49|3.45|2.45|0
1753808700000|2025-07-29 17:05:00|3.46|2.46|3.46|2.46|3.47|2.47|3.45|2.45|0
1753809000000|2025-07-29 17:10:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1753809300000|2025-07-29 17:15:00|3.45|2.45|3.45|2.45|3.47|2.47|3.45|2.45|0
1753809600000|2025-07-29 17:20:00|3.46|2.46|3.46|2.46|3.47|2.47|3.45|2.45|0
1753809900000|2025-07-29 17:25:00|3.45|2.45|3.48|2.48|3.49|2.49|3.43|2.43|0
1753810200000|2025-07-29 17:30:00|3.47|2.47|3.49|2.49|3.49|2.49|3.47|2.47|0
1753810500000|2025-07-29 17:35:00|3.5|2.5|3.56|2.56|3.57|2.57|3.48|2.48|0
1753810800000|2025-07-29 17:40:00|3.55|2.55|3.55|2.55|3.58|2.58|3.54|2.54|0
1753811100000|2025-07-29 17:45:00|3.56|2.56|3.55|2.55|3.58|2.58|3.54|2.54|0
1753811400000|2025-07-29 17:50:00|3.6|2.6|3.66|2.66|3.66|2.66|3.6|2.6|0
1753811700000|2025-07-29 17:55:00|3.65|2.65|3.55|2.55|3.66|2.66|3.55|2.55|0
1753812000000|2025-07-29 18:00:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1753812300000|2025-07-29 18:05:00|3.56|2.56|3.56|2.56|3.57|2.57|3.54|2.54|0
1753812600000|2025-07-29 18:10:00|3.55|2.55|3.6|2.6|3.66|2.66|3.55|2.55|0
1753812900000|2025-07-29 18:15:00|3.61|2.61|3.56|2.56|3.66|2.66|3.55|2.55|0
1753813200000|2025-07-29 18:20:00|3.55|2.55|3.65|2.65|3.66|2.66|3.55|2.55|0
1753813500000|2025-07-29 18:25:00|3.66|2.66|3.65|2.65|3.66|2.66|3.65|2.65|0
1753813800000|2025-07-29 18:30:00|3.64|2.64|3.6|2.6|3.65|2.65|3.6|2.6|0
1753814100000|2025-07-29 18:35:00|3.61|2.61|3.55|2.55|3.65|2.65|3.55|2.55|0
1753814400000|2025-07-29 18:40:00|3.54|2.54|3.56|2.56|3.57|2.57|3.54|2.54|0
1753814700000|2025-07-29 18:45:00|3.55|2.55|3.65|2.65|3.66|2.66|3.55|2.55|0
1753815000000|2025-07-29 18:50:00|3.66|2.66|3.65|2.65|3.66|2.66|3.64|2.64|0
1753815300000|2025-07-29 18:55:00|3.66|2.66|3.75|2.75|3.76|2.76|3.65|2.65|0
1753815600000|2025-07-29 19:00:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753815900000|2025-07-29 19:05:00|3.74|2.74|3.76|2.76|3.76|2.76|3.74|2.74|0
1753816200000|2025-07-29 19:10:00|3.75|2.75|3.75|2.75|3.77|2.77|3.73|2.73|0
1753816500000|2025-07-29 19:15:00|3.76|2.76|3.8|2.8|3.81|2.81|3.74|2.74|0
1753816800000|2025-07-29 19:20:00|3.79|2.79|3.85|2.85|3.86|2.86|3.79|2.79|0
1753817100000|2025-07-29 19:25:00|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1753817400000|2025-07-29 19:30:00|3.85|2.85|3.86|2.86|3.86|2.86|3.83|2.83|0
1753817700000|2025-07-29 19:35:00|3.85|2.85|3.95|2.95|3.97|2.97|3.84|2.84|0
1753818000000|2025-07-29 19:40:00|3.96|2.96|3.94|2.94|3.96|2.96|3.93|2.93|0
1753818300000|2025-07-29 19:45:00|3.93|2.93|3.89|2.89|3.95|2.95|3.89|2.89|0
1753818600000|2025-07-29 19:50:00|3.9|2.9|3.9|2.9|3.91|2.91|3.87|2.87|0
1753818900000|2025-07-29 19:55:00|3.91|2.91|3.89|2.89|3.92|2.92|3.86|2.86|0
1753819200000|2025-07-29 20:00:00|3.9|2.9|3.89|2.89|3.91|2.91|3.83|2.83|0
1753819500000|2025-07-29 20:05:00|3.9|2.9|3.9|2.9|3.95|2.95|3.89|2.89|0
1753819800000|2025-07-29 20:10:00|3.91|2.91|3.96|2.96|3.96|2.96|3.9|2.9|0
1753820100000|2025-07-29 20:15:00|3.94|2.94|3.94|2.94|4|3|3.94|2.94|0
1753820400000|2025-07-29 20:20:00|3.95|2.95|3.95|2.95|3.95|2.95|3.94|2.94|0
1753820700000|2025-07-29 20:25:00|3.94|2.94|3.94|2.94|3.95|2.95|3.94|2.94|0
1753821000000|2025-07-29 20:30:00|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1753821300000|2025-07-29 20:35:00|3.95|2.95|3.95|2.95|3.95|2.95|3.94|2.94|0
1753821600000|2025-07-29 20:40:00|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1753821900000|2025-07-29 20:45:00|3.94|2.94|3.94|2.94|3.95|2.95|3.93|2.93|0
1753822200000|2025-07-29 20:50:00|3.95|2.95|3.95|2.95|3.95|2.95|3.94|2.94|0
1753822500000|2025-07-29 20:55:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1753822800000|2025-07-29 21:00:00|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1753823100000|2025-07-29 21:05:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1753823700000|2025-07-29 21:15:00|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1753824000000|2025-07-29 21:20:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1753824300000|2025-07-29 21:25:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1753825500000|2025-07-29 21:45:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1753826400000|2025-07-29 22:00:00|4.11|2.71|4.09|2.69|4.12|2.72|4.09|2.69|0
1753826700000|2025-07-29 22:05:00|4.08|2.68|4.1|2.7|4.11|2.71|4.08|2.68|0
1753827000000|2025-07-29 22:10:00|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1753827300000|2025-07-29 22:15:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1753827600000|2025-07-29 22:20:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1753827900000|2025-07-29 22:25:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1753828200000|2025-07-29 22:30:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1753828800000|2025-07-29 22:40:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1753829100000|2025-07-29 22:45:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1753829700000|2025-07-29 22:55:00|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1753830000000|2025-07-29 23:00:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1753830300000|2025-07-29 23:05:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1753830600000|2025-07-29 23:10:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1753830900000|2025-07-29 23:15:00|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1753831800000|2025-07-29 23:30:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1753832100000|2025-07-29 23:35:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1753832700000|2025-07-29 23:45:00|4.07|2.67|4.08|2.68|4.08|2.68|4.06|2.66|0
1753833000000|2025-07-29 23:50:00|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1753833300000|2025-07-29 23:55:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1753833600000|2025-07-30 00:00:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1753833900000|2025-07-30 00:05:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1753834200000|2025-07-30 00:10:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1753834500000|2025-07-30 00:15:00|4.04|2.64|3.85|2.85|4.04|2.86|3.84|2.64|0
1753834800000|2025-07-30 00:20:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753835100000|2025-07-30 00:25:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753835400000|2025-07-30 00:30:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753835700000|2025-07-30 00:35:00|3.83|2.83|3.85|2.85|3.86|2.86|3.83|2.83|0
1753836000000|2025-07-30 00:40:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1753836300000|2025-07-30 00:45:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1753836600000|2025-07-30 00:50:00|3.83|2.83|3.85|2.85|3.85|2.85|3.83|2.83|0
1753836900000|2025-07-30 00:55:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753837200000|2025-07-30 01:00:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753837500000|2025-07-30 01:05:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753837800000|2025-07-30 01:10:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753838100000|2025-07-30 01:15:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753838400000|2025-07-30 01:20:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753839000000|2025-07-30 01:30:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1753839300000|2025-07-30 01:35:00|3.83|2.83|3.85|2.85|3.86|2.86|3.83|2.83|0
1753839600000|2025-07-30 01:40:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753839900000|2025-07-30 01:45:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753840200000|2025-07-30 01:50:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753840500000|2025-07-30 01:55:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753840800000|2025-07-30 02:00:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753841100000|2025-07-30 02:05:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1753841400000|2025-07-30 02:10:00|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1753841700000|2025-07-30 02:15:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753842000000|2025-07-30 02:20:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753842300000|2025-07-30 02:25:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753842600000|2025-07-30 02:30:00|3.84|2.84|3.84|2.84|3.86|2.86|3.84|2.84|0
1753842900000|2025-07-30 02:35:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1753843200000|2025-07-30 02:40:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753843500000|2025-07-30 02:45:00|3.84|2.84|3.84|2.84|3.84|2.84|3.83|2.83|0
1753843800000|2025-07-30 02:50:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753844100000|2025-07-30 02:55:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753844400000|2025-07-30 03:00:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753844700000|2025-07-30 03:05:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753845000000|2025-07-30 03:10:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753845300000|2025-07-30 03:15:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753845600000|2025-07-30 03:20:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753845900000|2025-07-30 03:25:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753846200000|2025-07-30 03:30:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753846500000|2025-07-30 03:35:00|3.85|2.85|3.85|2.85|3.85|2.85|3.83|2.83|0
1753846800000|2025-07-30 03:40:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1753847100000|2025-07-30 03:45:00|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1753847400000|2025-07-30 03:50:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753847700000|2025-07-30 03:55:00|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1753848000000|2025-07-30 04:00:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753848300000|2025-07-30 04:05:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753848600000|2025-07-30 04:10:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753848900000|2025-07-30 04:15:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753849200000|2025-07-30 04:20:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1753849500000|2025-07-30 04:25:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753849800000|2025-07-30 04:30:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1753850100000|2025-07-30 04:35:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753850400000|2025-07-30 04:40:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1753850700000|2025-07-30 04:45:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1753851000000|2025-07-30 04:50:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1753851300000|2025-07-30 04:55:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753851600000|2025-07-30 05:00:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1753851900000|2025-07-30 05:05:00|3.85|2.85|3.85|2.85|3.86|2.86|3.84|2.84|0
1753852200000|2025-07-30 05:10:00|3.84|2.84|3.84|2.84|3.86|2.86|3.84|2.84|0
1753852500000|2025-07-30 05:15:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1753852800000|2025-07-30 05:20:00|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1753853100000|2025-07-30 05:25:00|3.8|2.8|3.8|2.8|3.8|2.8|3.79|2.79|0
1753853400000|2025-07-30 05:30:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753853700000|2025-07-30 05:35:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753854000000|2025-07-30 05:40:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753854300000|2025-07-30 05:45:00|3.79|2.79|3.79|2.79|3.8|2.8|3.79|2.79|0
1753854600000|2025-07-30 05:50:00|3.8|2.8|3.8|2.8|3.8|2.8|3.79|2.79|0
1753855200000|2025-07-30 06:00:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1753855500000|2025-07-30 06:05:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753855800000|2025-07-30 06:10:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753856400000|2025-07-30 06:20:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753856700000|2025-07-30 06:25:00|3.79|2.79|3.75|2.75|3.8|2.8|3.74|2.74|0
1753857000000|2025-07-30 06:30:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1753857300000|2025-07-30 06:35:00|3.7|2.7|3.74|2.74|3.75|2.75|3.7|2.7|0
1753857600000|2025-07-30 06:40:00|3.75|2.75|3.75|2.75|3.75|2.75|3.74|2.74|0
1753857900000|2025-07-30 06:45:00|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1753858500000|2025-07-30 06:55:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753858800000|2025-07-30 07:00:00|3.76|2.76|3.8|2.8|3.81|2.81|3.74|2.74|0
1753859100000|2025-07-30 07:05:00|3.81|2.81|3.8|2.8|3.81|2.81|3.75|2.75|0
1753859400000|2025-07-30 07:10:00|3.79|2.79|3.81|2.81|3.81|2.81|3.79|2.79|0
1753859700000|2025-07-30 07:15:00|3.8|2.8|3.81|2.81|3.81|2.81|3.79|2.79|0
1753860000000|2025-07-30 07:20:00|3.8|2.8|3.8|2.8|3.81|2.81|3.79|2.79|0
1753860300000|2025-07-30 07:25:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753860600000|2025-07-30 07:30:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753860900000|2025-07-30 07:35:00|3.79|2.79|3.79|2.79|3.81|2.81|3.79|2.79|0
1753861200000|2025-07-30 07:40:00|3.8|2.8|3.8|2.8|3.8|2.8|3.75|2.75|0
1753861500000|2025-07-30 07:45:00|3.79|2.79|3.79|2.79|3.8|2.8|3.79|2.79|0
1753861800000|2025-07-30 07:50:00|3.8|2.8|3.8|2.8|3.8|2.8|3.79|2.79|0
1753862100000|2025-07-30 07:55:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753862400000|2025-07-30 08:00:00|3.79|2.79|3.74|2.74|3.8|2.8|3.74|2.74|0
1753862700000|2025-07-30 08:05:00|3.75|2.75|3.8|2.8|3.81|2.81|3.75|2.75|0
1753863000000|2025-07-30 08:10:00|3.81|2.81|3.79|2.79|3.81|2.81|3.79|2.79|0
1753863300000|2025-07-30 08:15:00|3.8|2.8|3.8|2.8|3.8|2.8|3.79|2.79|0
1753863600000|2025-07-30 08:20:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1753863900000|2025-07-30 08:25:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1753864200000|2025-07-30 08:30:00|3.79|2.79|3.79|2.79|3.82|2.82|3.79|2.79|0
1753864500000|2025-07-30 08:35:00|3.8|2.8|3.8|2.8|3.81|2.81|3.79|2.79|0
1753864800000|2025-07-30 08:40:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753865100000|2025-07-30 08:45:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1753865400000|2025-07-30 08:50:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1753865700000|2025-07-30 08:55:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1753866000000|2025-07-30 09:00:00|3.79|2.79|3.8|2.8|3.82|2.82|3.79|2.79|0
1753866300000|2025-07-30 09:05:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1753866600000|2025-07-30 09:10:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1753866900000|2025-07-30 09:15:00|3.79|2.79|3.7|2.7|3.8|2.8|3.7|2.7|0
1753867200000|2025-07-30 09:20:00|3.71|2.71|3.71|2.71|3.71|2.71|3.7|2.7|0
1753867500000|2025-07-30 09:25:00|3.7|2.7|3.7|2.7|3.71|2.71|3.7|2.7|0
1753867800000|2025-07-30 09:30:00|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1753868100000|2025-07-30 09:35:00|3.7|2.7|3.7|2.7|3.7|2.7|3.69|2.69|0
1753868400000|2025-07-30 09:40:00|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1753868700000|2025-07-30 09:45:00|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1753869000000|2025-07-30 09:50:00|3.7|2.7|3.7|2.7|3.71|2.71|3.69|2.69|0
1753869300000|2025-07-30 09:55:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1753869600000|2025-07-30 10:00:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1753869900000|2025-07-30 10:05:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1753870200000|2025-07-30 10:10:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1753870500000|2025-07-30 10:15:00|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1753870800000|2025-07-30 10:20:00|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1753871100000|2025-07-30 10:25:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1753871700000|2025-07-30 10:35:00|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1753872600000|2025-07-30 10:50:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1753872900000|2025-07-30 10:55:00|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1753873500000|2025-07-30 11:05:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1753873800000|2025-07-30 11:10:00|3.69|2.69|3.71|2.71|3.71|2.71|3.65|2.65|0
1753874100000|2025-07-30 11:15:00|3.7|2.7|3.7|2.7|3.71|2.71|3.69|2.69|0
1753874400000|2025-07-30 11:20:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1753874700000|2025-07-30 11:25:00|3.65|2.65|3.61|2.61|3.7|2.7|3.6|2.6|0
1753875000000|2025-07-30 11:30:00|3.6|2.6|3.6|2.6|3.61|2.61|3.59|2.59|0
1753875300000|2025-07-30 11:35:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1753875600000|2025-07-30 11:40:00|3.61|2.61|3.6|2.6|3.62|2.62|3.6|2.6|0
1753875900000|2025-07-30 11:45:00|3.59|2.59|3.59|2.59|3.61|2.61|3.59|2.59|0
1753876200000|2025-07-30 11:50:00|3.6|2.6|3.6|2.6|3.65|2.65|3.6|2.6|0
1753876500000|2025-07-30 11:55:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1753876800000|2025-07-30 12:00:00|3.61|2.61|3.7|2.7|3.7|2.7|3.6|2.6|0
1753877100000|2025-07-30 12:05:00|3.71|2.71|3.71|2.71|3.73|2.73|3.7|2.7|0
1753877400000|2025-07-30 12:10:00|3.72|2.72|3.7|2.7|3.76|2.76|3.69|2.69|0
1753877700000|2025-07-30 12:15:00|3.69|2.69|3.7|2.7|3.71|2.71|3.65|2.65|0
1753878000000|2025-07-30 12:20:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1753878300000|2025-07-30 12:25:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1753878600000|2025-07-30 12:30:00|3.71|2.71|3.7|2.7|3.75|2.75|3.69|2.69|0
1753878900000|2025-07-30 12:35:00|3.71|2.71|3.7|2.7|3.76|2.76|3.69|2.69|0
1753879200000|2025-07-30 12:40:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1753879500000|2025-07-30 12:45:00|3.71|2.71|3.71|2.71|3.71|2.71|3.69|2.69|0
1753879800000|2025-07-30 12:50:00|3.7|2.7|3.7|2.7|3.71|2.71|3.7|2.7|0
1753880100000|2025-07-30 12:55:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1753880400000|2025-07-30 13:00:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1753880700000|2025-07-30 13:05:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1753881000000|2025-07-30 13:10:00|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1753881300000|2025-07-30 13:15:00|3.7|2.7|3.7|2.7|3.7|2.7|3.69|2.69|0
1753881600000|2025-07-30 13:20:00|3.71|2.71|3.9|2.5|3.91|2.71|3.69|2.5|0
1753881900000|2025-07-30 13:25:00|3.91|2.51|3.9|2.5|3.91|2.51|3.89|2.49|0
1753882200000|2025-07-30 13:30:00|3.7|2.7|3.76|2.76|3.81|2.81|3.7|2.7|0
1753882500000|2025-07-30 13:35:00|3.75|2.75|3.75|2.75|3.76|2.76|3.7|2.7|0
1753882800000|2025-07-30 13:40:00|3.76|2.76|3.74|2.74|3.77|2.77|3.73|2.73|0
1753883100000|2025-07-30 13:45:00|3.75|2.75|3.76|2.76|3.77|2.77|3.69|2.69|0
1753883400000|2025-07-30 13:50:00|3.77|2.77|3.84|2.84|3.86|2.86|3.75|2.75|0
1753883700000|2025-07-30 13:55:00|3.85|2.85|3.85|2.85|3.87|2.87|3.82|2.82|0
1753884000000|2025-07-30 14:00:00|3.8|2.8|3.84|2.84|3.87|2.87|3.79|2.79|0
1753884300000|2025-07-30 14:05:00|3.85|2.85|3.81|2.81|3.85|2.85|3.79|2.79|0
1753884600000|2025-07-30 14:10:00|3.8|2.8|3.75|2.75|3.81|2.81|3.75|2.75|0
1753884900000|2025-07-30 14:15:00|3.76|2.76|3.75|2.75|3.76|2.76|3.73|2.73|0
1753885200000|2025-07-30 14:20:00|3.76|2.76|3.66|2.66|3.76|2.76|3.65|2.65|0
1753885500000|2025-07-30 14:25:00|3.67|2.67|3.65|2.65|3.67|2.67|3.65|2.65|0
1753885800000|2025-07-30 14:30:00|3.64|2.64|3.76|2.76|3.76|2.76|3.64|2.64|0
1753886100000|2025-07-30 14:35:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1753886400000|2025-07-30 14:40:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753886700000|2025-07-30 14:45:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753887000000|2025-07-30 14:50:00|3.76|2.76|3.76|2.76|3.76|2.76|3.74|2.74|0
1753887300000|2025-07-30 14:55:00|3.77|2.77|3.75|2.75|3.77|2.77|3.74|2.74|0
1753887600000|2025-07-30 15:00:00|3.76|2.76|3.86|2.86|3.86|2.86|3.75|2.75|0
1753887900000|2025-07-30 15:05:00|3.85|2.85|3.84|2.84|3.87|2.87|3.84|2.84|0
1753888200000|2025-07-30 15:10:00|3.85|2.85|3.95|2.95|3.96|2.96|3.84|2.84|0
1753888500000|2025-07-30 15:15:00|3.96|2.96|3.96|2.96|3.97|2.97|3.93|2.93|0
1753888800000|2025-07-30 15:20:00|3.95|2.95|3.89|2.89|3.96|2.96|3.89|2.89|0
1753889100000|2025-07-30 15:25:00|3.9|2.9|3.95|2.95|3.96|2.96|3.9|2.9|0
1753889400000|2025-07-30 15:30:00|3.94|2.94|3.95|2.95|3.97|2.97|3.93|2.93|0
1753889700000|2025-07-30 15:35:00|3.94|2.94|3.94|2.94|3.96|2.96|3.94|2.94|0
1753890000000|2025-07-30 15:40:00|3.95|2.95|3.85|2.85|3.95|2.95|3.84|2.84|0
1753890300000|2025-07-30 15:45:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1753890600000|2025-07-30 15:50:00|3.84|2.84|3.8|2.8|3.85|2.85|3.8|2.8|0
1753890900000|2025-07-30 15:55:00|3.79|2.79|3.74|2.74|3.79|2.79|3.74|2.74|0
1753891200000|2025-07-30 16:00:00|3.75|2.75|3.74|2.74|3.76|2.76|3.74|2.74|0
1753891500000|2025-07-30 16:05:00|3.75|2.75|3.75|2.75|3.75|2.75|3.74|2.74|0
1753891800000|2025-07-30 16:10:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1753892100000|2025-07-30 16:15:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1753892400000|2025-07-30 16:20:00|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1753892700000|2025-07-30 16:25:00|3.76|2.76|3.74|2.74|3.76|2.76|3.74|2.74|0
1753893000000|2025-07-30 16:30:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1753893300000|2025-07-30 16:35:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1753893600000|2025-07-30 16:40:00|3.76|2.76|3.75|2.75|3.76|2.76|3.73|2.73|0
1753893900000|2025-07-30 16:45:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753894200000|2025-07-30 16:50:00|3.74|2.74|3.76|2.76|3.76|2.76|3.74|2.74|0
1753894500000|2025-07-30 16:55:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1753894800000|2025-07-30 17:00:00|3.76|2.76|3.76|2.76|3.76|2.76|3.74|2.74|0
1753895100000|2025-07-30 17:05:00|3.75|2.75|3.76|2.76|3.76|2.76|3.75|2.75|0
1753895400000|2025-07-30 17:10:00|3.75|2.75|3.76|2.76|3.76|2.76|3.74|2.74|0
1753895700000|2025-07-30 17:15:00|3.75|2.75|3.75|2.75|3.77|2.77|3.74|2.74|0
1753896000000|2025-07-30 17:20:00|3.76|2.76|3.76|2.76|3.76|2.76|3.75|2.75|0
1753896300000|2025-07-30 17:25:00|3.75|2.75|3.76|2.76|3.76|2.76|3.74|2.74|0
1753896600000|2025-07-30 17:30:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1753896900000|2025-07-30 17:35:00|3.76|2.76|3.74|2.74|3.76|2.76|3.74|2.74|0
1753897200000|2025-07-30 17:40:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1753897500000|2025-07-30 17:45:00|3.76|2.76|3.75|2.75|3.77|2.77|3.75|2.75|0
1753897800000|2025-07-30 17:50:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1753898100000|2025-07-30 17:55:00|3.76|2.76|3.74|2.74|3.77|2.77|3.73|2.73|0
1753898400000|2025-07-30 18:00:00|3.75|2.75|3.8|2.8|3.83|2.83|2.39|1.39|0
1753898700000|2025-07-30 18:05:00|3.79|2.79|3.79|2.79|3.81|2.81|3.74|2.74|0
1753899000000|2025-07-30 18:10:00|3.78|2.78|3.75|2.75|3.78|2.78|3.68|2.68|0
1753899300000|2025-07-30 18:15:00|3.76|2.76|3.75|2.75|3.76|2.76|3.75|2.75|0
1753899600000|2025-07-30 18:20:00|3.76|2.76|3.7|2.7|3.77|2.77|3.7|2.7|0
1753899900000|2025-07-30 18:25:00|3.71|2.71|3.69|2.69|3.71|2.71|3.68|2.68|0
1753900200000|2025-07-30 18:30:00|3.7|2.7|3.61|2.61|3.7|2.7|3.59|2.59|0
1753900500000|2025-07-30 18:35:00|3.6|2.6|3.71|2.71|3.74|2.74|3.55|2.55|0
1753900800000|2025-07-30 18:40:00|3.72|2.72|3.71|2.71|3.77|2.77|3.67|2.67|0
1753901100000|2025-07-30 18:45:00|3.7|2.7|3.81|2.81|3.81|2.81|3.68|2.68|0
1753901400000|2025-07-30 18:50:00|3.82|2.82|3.92|2.92|3.95|2.95|3.81|2.81|0
1753901700000|2025-07-30 18:55:00|3.93|2.93|4.21|3.21|4.25|3.25|3.87|2.87|0
1753902000000|2025-07-30 19:00:00|4.23|3.23|4.29|3.29|4.37|3.37|4.23|3.23|0
1753902300000|2025-07-30 19:05:00|4.3|3.3|4.13|3.13|4.33|3.33|4.11|3.11|0
1753902600000|2025-07-30 19:10:00|4.14|3.14|3.97|2.97|4.15|3.15|3.92|2.92|0
1753902900000|2025-07-30 19:15:00|3.98|2.98|4.1|3.1|4.11|3.11|3.91|2.91|0
1753903200000|2025-07-30 19:20:00|4.11|3.11|4.21|3.21|4.21|3.21|4.02|3.02|0
1753903500000|2025-07-30 19:25:00|4.2|3.2|4.15|3.15|4.24|3.24|4.13|3.13|0
1753903800000|2025-07-30 19:30:00|4.16|3.16|4.09|3.09|4.2|3.2|4.07|3.07|0
1753904100000|2025-07-30 19:35:00|4.1|3.1|4.09|3.09|4.13|3.13|4.07|3.07|0
1753904400000|2025-07-30 19:40:00|4.1|3.1|4.19|3.19|4.21|3.21|4.08|3.08|0
1753904700000|2025-07-30 19:45:00|4.18|3.18|4.11|3.11|4.21|3.21|4.06|3.06|0
1753905000000|2025-07-30 19:50:00|4.09|3.09|3.99|2.99|4.09|3.09|3.95|2.95|0
1753905300000|2025-07-30 19:55:00|4.02|3.02|3.84|2.84|4.03|3.03|3.84|2.84|0
1753905600000|2025-07-30 20:00:00|3.88|2.88|3.75|2.75|3.94|2.94|3.6|2.6|0
1753905900000|2025-07-30 20:05:00|3.74|2.74|3.7|2.7|3.75|2.75|3.44|2.44|0
1753906200000|2025-07-30 20:10:00|3.69|2.69|3.61|2.61|3.7|2.7|3.54|2.54|0
1753906500000|2025-07-30 20:15:00|3.6|2.6|3.65|2.65|3.66|2.66|3.6|2.6|0
1753906800000|2025-07-30 20:20:00|3.64|2.64|3.57|2.57|3.65|2.65|3.56|2.56|0
1753907100000|2025-07-30 20:25:00|3.58|2.58|3.58|2.58|3.59|2.59|3.57|2.57|0
1753907400000|2025-07-30 20:30:00|3.57|2.57|3.58|2.58|3.59|2.59|3.57|2.57|0
1753907700000|2025-07-30 20:35:00|3.57|2.57|3.58|2.58|3.59|2.59|3.57|2.57|0
1753908000000|2025-07-30 20:40:00|3.57|2.57|3.58|2.58|3.59|2.59|3.57|2.57|0
1753908300000|2025-07-30 20:45:00|3.57|2.57|3.58|2.58|3.59|2.59|3.56|2.56|0
1753908600000|2025-07-30 20:50:00|3.57|2.57|3.59|2.59|3.59|2.59|3.57|2.57|0
1753908900000|2025-07-30 20:55:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1753909200000|2025-07-30 21:00:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1753909500000|2025-07-30 21:05:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1753909800000|2025-07-30 21:10:00|3.77|2.37|3.78|2.38|3.79|2.39|3.77|2.37|0
1753910100000|2025-07-30 21:15:00|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1753910400000|2025-07-30 21:20:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1753910700000|2025-07-30 21:25:00|3.76|2.36|3.76|2.36|3.76|2.36|3.74|2.34|0
1753911000000|2025-07-30 21:30:00|3.75|2.35|3.75|2.35|3.76|2.36|3.74|2.34|0
1753911300000|2025-07-30 21:35:00|3.74|2.34|3.76|2.36|3.76|2.36|3.74|2.34|0
1753911600000|2025-07-30 21:40:00|3.75|2.35|3.72|2.32|3.75|2.35|3.71|2.31|0
1753911900000|2025-07-30 21:45:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1753912200000|2025-07-30 21:50:00|3.73|2.33|3.71|2.31|3.73|2.33|3.69|2.29|0
1753912500000|2025-07-30 21:55:00|3.72|2.32|3.66|2.26|3.72|2.32|3.65|2.25|0
1753912800000|2025-07-30 22:00:00|3.69|2.29|3.68|2.28|3.72|2.32|3.67|2.27|0
1753913100000|2025-07-30 22:05:00|3.67|2.27|3.7|2.3|3.71|2.31|3.67|2.27|0
1753913400000|2025-07-30 22:10:00|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1753913700000|2025-07-30 22:15:00|3.7|2.3|3.67|2.27|3.7|2.3|3.66|2.26|0
1753914000000|2025-07-30 22:20:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1753914600000|2025-07-30 22:30:00|3.67|2.27|3.65|2.25|3.67|2.27|3.64|2.24|0
1753914900000|2025-07-30 22:35:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1753915200000|2025-07-30 22:40:00|3.63|2.23|3.61|2.21|3.64|2.24|3.61|2.21|0
1753915500000|2025-07-30 22:45:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1753915800000|2025-07-30 22:50:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1753916100000|2025-07-30 22:55:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1753916400000|2025-07-30 23:00:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1753916700000|2025-07-30 23:05:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1753917000000|2025-07-30 23:10:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1753917300000|2025-07-30 23:15:00|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1753917600000|2025-07-30 23:20:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1753917900000|2025-07-30 23:25:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1753918200000|2025-07-30 23:30:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1753918500000|2025-07-30 23:35:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1753918800000|2025-07-30 23:40:00|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1753919100000|2025-07-30 23:45:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1753919400000|2025-07-30 23:50:00|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1753919700000|2025-07-30 23:55:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1753920000000|2025-07-31 00:00:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1753920300000|2025-07-31 00:05:00|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1753920600000|2025-07-31 00:10:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1753920900000|2025-07-31 00:15:00|3.62|2.22|3.37|2.37|3.8|2.44|3.35|2.21|0
1753921200000|2025-07-31 00:20:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1753921500000|2025-07-31 00:25:00|3.37|2.37|3.36|2.36|3.37|2.37|3.35|2.35|0
1753921800000|2025-07-31 00:30:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1753922100000|2025-07-31 00:35:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1753922400000|2025-07-31 00:40:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1753922700000|2025-07-31 00:45:00|3.37|2.37|3.33|2.33|3.37|2.37|3.33|2.33|0
1753923000000|2025-07-31 00:50:00|3.34|2.34|3.33|2.33|3.34|2.34|3.32|2.32|0
1753923300000|2025-07-31 00:55:00|3.34|2.34|3.35|2.35|3.36|2.36|3.34|2.34|0
1753923600000|2025-07-31 01:00:00|3.36|2.36|3.35|2.35|3.37|2.37|3.35|2.35|0
1753923900000|2025-07-31 01:05:00|3.34|2.34|3.36|2.36|3.36|2.36|3.34|2.34|0
1753924200000|2025-07-31 01:10:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1753924500000|2025-07-31 01:15:00|3.36|2.36|3.33|2.33|3.36|2.36|3.33|2.33|0
1753925100000|2025-07-31 01:25:00|3.34|2.34|3.33|2.33|3.34|2.34|3.32|2.32|0
1753925400000|2025-07-31 01:30:00|3.32|2.32|3.33|2.33|3.34|2.34|3.32|2.32|0
1753925700000|2025-07-31 01:35:00|3.32|2.32|3.33|2.33|3.33|2.33|3.32|2.32|0
1753926000000|2025-07-31 01:40:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1753926300000|2025-07-31 01:45:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1753926600000|2025-07-31 01:50:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1753926900000|2025-07-31 01:55:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1753927200000|2025-07-31 02:00:00|3.32|2.32|3.33|2.33|3.34|2.34|3.32|2.32|0
1753927500000|2025-07-31 02:05:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1753928100000|2025-07-31 02:15:00|3.34|2.34|3.28|2.28|3.34|2.34|3.28|2.28|0
1753928400000|2025-07-31 02:20:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1753928700000|2025-07-31 02:25:00|3.28|2.28|3.33|2.33|3.33|2.33|3.28|2.28|0
1753929000000|2025-07-31 02:30:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1753929300000|2025-07-31 02:35:00|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1753929600000|2025-07-31 02:40:00|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1753929900000|2025-07-31 02:45:00|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1753930200000|2025-07-31 02:50:00|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1753930500000|2025-07-31 02:55:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1753930800000|2025-07-31 03:00:00|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1753931100000|2025-07-31 03:05:00|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1753931400000|2025-07-31 03:10:00|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1753931700000|2025-07-31 03:15:00|3.29|2.29|3.24|2.24|3.29|2.29|3.23|2.23|0
1753932000000|2025-07-31 03:20:00|3.26|2.26|3.26|2.26|3.26|2.26|3.26|2.26|0
1753932300000|2025-07-31 03:25:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1753932600000|2025-07-31 03:30:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1753932900000|2025-07-31 03:35:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1753933500000|2025-07-31 03:45:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1753933800000|2025-07-31 03:50:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1753934100000|2025-07-31 03:55:00|3.23|2.23|3.23|2.23|3.26|2.26|3.23|2.23|0
1753934400000|2025-07-31 04:00:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753934700000|2025-07-31 04:05:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753935000000|2025-07-31 04:10:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753935300000|2025-07-31 04:15:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753935600000|2025-07-31 04:20:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753935900000|2025-07-31 04:25:00|3.24|2.24|3.25|2.25|3.25|2.25|3.23|2.23|0
1753936200000|2025-07-31 04:30:00|3.26|2.26|3.28|2.28|3.29|2.29|3.26|2.26|0
1753936500000|2025-07-31 04:35:00|3.26|2.26|3.26|2.26|3.27|2.27|3.26|2.26|0
1753936800000|2025-07-31 04:40:00|3.25|2.25|3.23|2.23|3.25|2.25|3.23|2.23|0
1753937100000|2025-07-31 04:45:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753937400000|2025-07-31 04:50:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753937700000|2025-07-31 04:55:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753938000000|2025-07-31 05:00:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753938300000|2025-07-31 05:05:00|3.24|2.24|3.23|2.23|3.25|2.25|3.22|2.22|0
1753938600000|2025-07-31 05:10:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1753938900000|2025-07-31 05:15:00|3.21|2.21|3.24|2.24|3.26|2.26|3.21|2.21|0
1753939200000|2025-07-31 05:20:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753939500000|2025-07-31 05:25:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753939800000|2025-07-31 05:30:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753940100000|2025-07-31 05:35:00|3.23|2.23|3.23|2.23|3.24|2.24|3.22|2.22|0
1753940700000|2025-07-31 05:45:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753941000000|2025-07-31 05:50:00|3.26|2.26|3.25|2.25|3.26|2.26|3.25|2.25|0
1753941300000|2025-07-31 05:55:00|3.26|2.26|3.26|2.26|3.27|2.27|3.21|2.21|0
1753941600000|2025-07-31 06:00:00|3.24|2.24|3.26|2.26|3.26|2.26|3.22|2.22|0
1753941900000|2025-07-31 06:05:00|3.25|2.25|3.26|2.26|3.27|2.27|3.25|2.25|0
1753942200000|2025-07-31 06:10:00|3.25|2.25|3.26|2.26|3.27|2.27|3.25|2.25|0
1753942800000|2025-07-31 06:20:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1753943100000|2025-07-31 06:25:00|3.23|2.23|3.26|2.26|3.26|2.26|3.22|2.22|0
1753943400000|2025-07-31 06:30:00|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1753943700000|2025-07-31 06:35:00|3.25|2.25|3.27|2.27|3.27|2.27|3.25|2.25|0
1753944000000|2025-07-31 06:40:00|3.26|2.26|3.26|2.26|3.26|2.26|3.25|2.25|0
1753944300000|2025-07-31 06:45:00|3.21|2.21|3.26|2.26|3.27|2.27|3.2|2.2|0
1753944600000|2025-07-31 06:50:00|3.25|2.25|3.24|2.24|3.26|2.26|3.24|2.24|0
1753944900000|2025-07-31 06:55:00|3.26|2.26|3.26|2.26|3.27|2.27|3.25|2.25|0
1753945200000|2025-07-31 07:00:00|3.27|2.27|3.27|2.27|3.29|2.29|3.25|2.25|0
1753945500000|2025-07-31 07:05:00|3.26|2.26|3.26|2.26|3.27|2.27|3.25|2.25|0
1753945800000|2025-07-31 07:10:00|3.27|2.27|3.27|2.27|3.27|2.27|3.25|2.25|0
1753946100000|2025-07-31 07:15:00|3.26|2.26|3.27|2.27|3.27|2.27|3.25|2.25|0
1753946400000|2025-07-31 07:20:00|3.26|2.26|3.21|2.21|3.26|2.26|3.21|2.21|0
1753946700000|2025-07-31 07:25:00|3.2|2.2|3.18|2.18|3.22|2.22|3.18|2.18|0
1753947000000|2025-07-31 07:30:00|3.16|2.16|3.19|2.19|3.19|2.19|3.14|2.14|0
1753947300000|2025-07-31 07:35:00|3.18|2.18|3.18|2.18|3.19|2.19|3.18|2.18|0
1753947600000|2025-07-31 07:40:00|3.19|2.19|3.16|2.16|3.19|2.19|3.14|2.14|0
1753947900000|2025-07-31 07:45:00|3.15|2.15|3.17|2.17|3.17|2.17|3.13|2.13|0
1753948200000|2025-07-31 07:50:00|3.18|2.18|3.16|2.16|3.18|2.18|3.15|2.15|0
1753948500000|2025-07-31 07:55:00|3.15|2.15|3.17|2.17|3.17|2.17|3.15|2.15|0
1753948800000|2025-07-31 08:00:00|3.13|2.13|3.16|2.16|3.2|2.2|3.13|2.13|0
1753949100000|2025-07-31 08:05:00|3.15|2.15|3.17|2.17|3.19|2.19|3.15|2.15|0
1753949400000|2025-07-31 08:10:00|3.16|2.16|3.19|2.19|3.19|2.19|3.15|2.15|0
1753949700000|2025-07-31 08:15:00|3.18|2.18|3.2|2.2|3.22|2.22|3.18|2.18|0
1753950000000|2025-07-31 08:20:00|3.21|2.21|3.19|2.19|3.21|2.21|3.16|2.16|0
1753950300000|2025-07-31 08:25:00|3.18|2.18|3.19|2.19|3.19|2.19|3.16|2.16|0
1753950600000|2025-07-31 08:30:00|3.18|2.18|3.16|2.16|3.19|2.19|3.15|2.15|0
1753950900000|2025-07-31 08:35:00|3.17|2.17|3.16|2.16|3.17|2.17|3.13|2.13|0
1753951200000|2025-07-31 08:40:00|3.17|2.17|3.19|2.19|3.19|2.19|3.16|2.16|0
1753951500000|2025-07-31 08:45:00|3.18|2.18|3.16|2.16|3.19|2.19|3.13|2.13|0
1753951800000|2025-07-31 08:50:00|3.15|2.15|3.16|2.16|3.17|2.17|3.13|2.13|0
1753952100000|2025-07-31 08:55:00|3.17|2.17|3.16|2.16|3.19|2.19|3.15|2.15|0
1753952400000|2025-07-31 09:00:00|3.17|2.17|3.19|2.19|3.19|2.19|3.17|2.17|0
1753952700000|2025-07-31 09:05:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1753953000000|2025-07-31 09:10:00|3.18|2.18|3.19|2.19|3.2|2.2|3.18|2.18|0
1753953300000|2025-07-31 09:15:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1753953600000|2025-07-31 09:20:00|3.18|2.18|3.16|2.16|3.19|2.19|3.16|2.16|0
1753953900000|2025-07-31 09:25:00|3.17|2.17|3.19|2.19|3.19|2.19|3.16|2.16|0
1753954200000|2025-07-31 09:30:00|3.2|2.2|3.22|2.22|3.22|2.22|3.18|2.18|0
1753954500000|2025-07-31 09:35:00|3.21|2.21|3.21|2.21|3.22|2.22|3.21|2.21|0
1753954800000|2025-07-31 09:40:00|3.2|2.2|3.21|2.21|3.22|2.22|3.2|2.2|0
1753955100000|2025-07-31 09:45:00|3.2|2.2|3.2|2.2|3.22|2.22|3.2|2.2|0
1753955400000|2025-07-31 09:50:00|3.21|2.21|3.21|2.21|3.22|2.22|3.21|2.21|0
1753955700000|2025-07-31 09:55:00|3.2|2.2|3.19|2.19|3.21|2.21|3.18|2.18|0
1753956000000|2025-07-31 10:00:00|3.18|2.18|3.19|2.19|3.2|2.2|3.18|2.18|0
1753956300000|2025-07-31 10:05:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1753956600000|2025-07-31 10:10:00|3.18|2.18|3.18|2.18|3.19|2.19|3.18|2.18|0
1753956900000|2025-07-31 10:15:00|3.19|2.19|3.16|2.16|3.19|2.19|3.16|2.16|0
1753957200000|2025-07-31 10:20:00|3.17|2.17|3.16|2.16|3.17|2.17|3.16|2.16|0
1753957500000|2025-07-31 10:25:00|3.15|2.15|3.17|2.17|3.17|2.17|3.15|2.15|0
1753957800000|2025-07-31 10:30:00|3.16|2.16|3.17|2.17|3.17|2.17|3.15|2.15|0
1753958100000|2025-07-31 10:35:00|3.16|2.16|3.17|2.17|3.18|2.18|3.16|2.16|0
1753958400000|2025-07-31 10:40:00|3.16|2.16|3.16|2.16|3.19|2.19|3.16|2.16|0
1753958700000|2025-07-31 10:45:00|3.17|2.17|3.16|2.16|3.17|2.17|3.16|2.16|0
1753959000000|2025-07-31 10:50:00|3.17|2.17|3.19|2.19|3.2|2.2|3.16|2.16|0
1753959300000|2025-07-31 10:55:00|3.18|2.18|3.24|2.24|3.24|2.24|3.18|2.18|0
1753959600000|2025-07-31 11:00:00|3.23|2.23|3.23|2.23|3.24|2.24|3.22|2.22|0
1753959900000|2025-07-31 11:05:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1753960200000|2025-07-31 11:10:00|3.24|2.24|3.24|2.24|3.27|2.27|3.22|2.22|0
1753960500000|2025-07-31 11:15:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1753960800000|2025-07-31 11:20:00|3.24|2.24|3.26|2.26|3.27|2.27|3.24|2.24|0
1753961100000|2025-07-31 11:25:00|3.27|2.27|3.23|2.23|3.27|2.27|3.23|2.23|0
1753961400000|2025-07-31 11:30:00|3.22|2.22|3.24|2.24|3.24|2.24|3.22|2.22|0
1753961700000|2025-07-31 11:35:00|3.23|2.23|3.22|2.22|3.25|2.25|3.22|2.22|0
1753962000000|2025-07-31 11:40:00|3.21|2.21|3.23|2.23|3.24|2.24|3.21|2.21|0
1753962300000|2025-07-31 11:45:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753962600000|2025-07-31 11:50:00|3.25|2.25|3.23|2.23|3.25|2.25|3.23|2.23|0
1753962900000|2025-07-31 11:55:00|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1753963200000|2025-07-31 12:00:00|3.23|2.23|3.24|2.24|3.24|2.24|3.21|2.21|0
1753963500000|2025-07-31 12:05:00|3.23|2.23|3.23|2.23|3.25|2.25|3.23|2.23|0
1753963800000|2025-07-31 12:10:00|3.24|2.24|3.24|2.24|3.24|2.24|3.22|2.22|0
1753964100000|2025-07-31 12:15:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1753964400000|2025-07-31 12:20:00|3.23|2.23|3.24|2.24|3.25|2.25|3.23|2.23|0
1753964700000|2025-07-31 12:25:00|3.21|2.21|3.24|2.24|3.24|2.24|3.21|2.21|0
1753965000000|2025-07-31 12:30:00|3.23|2.23|3.22|2.22|3.25|2.25|3.17|2.17|0
1753965300000|2025-07-31 12:35:00|3.23|2.23|3.21|2.21|3.23|2.23|3.2|2.2|0
1753965600000|2025-07-31 12:40:00|3.22|2.22|3.18|2.18|3.22|2.22|3.18|2.18|0
1753965900000|2025-07-31 12:45:00|3.19|2.19|3.22|2.22|3.22|2.22|3.18|2.18|0
1753966200000|2025-07-31 12:50:00|3.21|2.21|3.21|2.21|3.22|2.22|3.19|2.19|0
1753966500000|2025-07-31 12:55:00|3.22|2.22|3.22|2.22|3.22|2.22|3.2|2.2|0
1753966800000|2025-07-31 13:00:00|3.21|2.21|3.21|2.21|3.22|2.22|3.2|2.2|0
1753967100000|2025-07-31 13:05:00|3.22|2.22|3.22|2.22|3.22|2.22|3.2|2.2|0
1753967400000|2025-07-31 13:10:00|3.21|2.21|3.22|2.22|3.22|2.22|3.2|2.2|0
1753967700000|2025-07-31 13:15:00|3.21|2.21|3.24|2.24|3.25|2.25|3.21|2.21|0
1753968000000|2025-07-31 13:20:00|3.23|2.23|3.44|2.04|3.44|2.25|3.23|2.04|0
1753968300000|2025-07-31 13:25:00|3.45|2.05|3.46|2.06|3.46|2.06|3.43|2.03|0
1753968600000|2025-07-31 13:30:00|3.26|2.26|3.28|2.28|3.35|2.35|3.26|2.26|0
1753968900000|2025-07-31 13:35:00|3.29|2.29|3.31|2.31|3.33|2.33|3.26|2.26|0
1753969200000|2025-07-31 13:40:00|3.32|2.32|3.43|2.43|3.44|2.44|3.31|2.31|0
1753969500000|2025-07-31 13:45:00|3.42|2.42|3.37|2.37|3.44|2.44|3.33|2.33|0
1753969800000|2025-07-31 13:50:00|3.36|2.36|3.26|2.26|3.36|2.36|3.25|2.25|0
1753970100000|2025-07-31 13:55:00|3.25|2.25|3.27|2.27|3.28|2.28|3.24|2.24|0
1753970400000|2025-07-31 14:00:00|3.28|2.28|3.25|2.25|3.28|2.28|3.23|2.23|0
1753970700000|2025-07-31 14:05:00|3.24|2.24|3.25|2.25|3.26|2.26|3.22|2.22|0
1753971000000|2025-07-31 14:10:00|3.26|2.26|3.33|2.33|3.35|2.35|3.23|2.23|0
1753971300000|2025-07-31 14:15:00|3.32|2.32|3.33|2.33|3.35|2.35|3.31|2.31|0
1753971600000|2025-07-31 14:20:00|3.34|2.34|3.38|2.38|3.39|2.39|3.33|2.33|0
1753971900000|2025-07-31 14:25:00|3.39|2.39|3.36|2.36|3.4|2.4|3.34|2.34|0
1753972200000|2025-07-31 14:30:00|3.35|2.35|3.39|2.39|3.39|2.39|3.32|2.32|0
1753972500000|2025-07-31 14:35:00|3.38|2.38|3.37|2.37|3.44|2.44|3.37|2.37|0
1753972800000|2025-07-31 14:40:00|3.39|2.39|3.39|2.39|3.44|2.44|3.37|2.37|0
1753973100000|2025-07-31 14:45:00|3.4|2.4|3.46|2.46|3.47|2.47|3.39|2.39|0
1753973400000|2025-07-31 14:50:00|3.45|2.45|3.56|2.56|3.57|2.57|3.45|2.45|0
1753973700000|2025-07-31 14:55:00|3.57|2.57|3.65|2.65|3.67|2.67|3.55|2.55|0
1753974000000|2025-07-31 15:00:00|3.63|2.63|3.55|2.55|3.64|2.64|3.54|2.54|0
1753974300000|2025-07-31 15:05:00|3.56|2.56|3.65|2.65|3.66|2.66|3.54|2.54|0
1753974600000|2025-07-31 15:10:00|3.66|2.66|3.76|2.76|3.77|2.77|3.65|2.65|0
1753974900000|2025-07-31 15:15:00|3.75|2.75|3.76|2.76|3.82|2.82|3.73|2.73|0
1753975200000|2025-07-31 15:20:00|3.74|2.74|3.75|2.75|3.78|2.78|3.72|2.72|0
1753975500000|2025-07-31 15:25:00|3.74|2.74|3.7|2.7|3.77|2.77|3.68|2.68|0
1753975800000|2025-07-31 15:30:00|3.69|2.69|3.64|2.64|3.71|2.71|3.63|2.63|0
1753976100000|2025-07-31 15:35:00|3.63|2.63|3.6|2.6|3.67|2.67|3.59|2.59|0
1753976400000|2025-07-31 15:40:00|3.59|2.59|3.55|2.55|3.61|2.61|3.55|2.55|0
1753976700000|2025-07-31 15:45:00|3.56|2.56|3.56|2.56|3.57|2.57|3.54|2.54|0
1753977000000|2025-07-31 15:50:00|3.55|2.55|3.55|2.55|3.61|2.61|3.54|2.54|0
1753977300000|2025-07-31 15:55:00|3.54|2.54|3.53|2.53|3.57|2.57|3.53|2.53|0
1753977600000|2025-07-31 16:00:00|3.52|2.52|3.56|2.56|3.56|2.56|3.51|2.51|0
1753977900000|2025-07-31 16:05:00|3.57|2.57|3.48|2.48|3.57|2.57|3.48|2.48|0
1753978200000|2025-07-31 16:10:00|3.49|2.49|3.48|2.48|3.5|2.5|3.46|2.46|0
1753978500000|2025-07-31 16:15:00|3.46|2.46|3.46|2.46|3.48|2.48|3.45|2.45|0
1753978800000|2025-07-31 16:20:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1753979100000|2025-07-31 16:25:00|3.45|2.45|3.39|2.39|3.46|2.46|3.38|2.38|0
1753979400000|2025-07-31 16:30:00|3.38|2.38|3.38|2.38|3.46|2.46|3.38|2.38|0
1753979700000|2025-07-31 16:35:00|3.39|2.39|3.38|2.38|3.45|2.45|3.38|2.38|0
1753980000000|2025-07-31 16:40:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1753980300000|2025-07-31 16:45:00|3.39|2.39|3.45|2.45|3.47|2.47|3.38|2.38|0
1753980600000|2025-07-31 16:50:00|3.44|2.44|3.45|2.45|3.47|2.47|3.44|2.44|0
1753980900000|2025-07-31 16:55:00|3.46|2.46|3.5|2.5|3.51|2.51|3.45|2.45|0
1753981200000|2025-07-31 17:00:00|3.51|2.51|3.57|2.57|3.59|2.59|3.51|2.51|0
1753981500000|2025-07-31 17:05:00|3.55|2.55|3.55|2.55|3.57|2.57|3.54|2.54|0
1753981800000|2025-07-31 17:10:00|3.54|2.54|3.55|2.55|3.57|2.57|3.53|2.53|0
1753982100000|2025-07-31 17:15:00|3.56|2.56|3.61|2.61|3.66|2.66|3.54|2.54|0
1753982400000|2025-07-31 17:20:00|3.6|2.6|3.66|2.66|3.67|2.67|3.6|2.6|0
1753982700000|2025-07-31 17:25:00|3.67|2.67|3.8|2.8|3.92|2.92|3.65|2.65|0
1753983000000|2025-07-31 17:30:00|3.81|2.81|3.9|2.9|3.93|2.93|3.79|2.79|0
1753983300000|2025-07-31 17:35:00|3.89|2.89|3.79|2.79|3.89|2.89|3.77|2.77|0
1753983600000|2025-07-31 17:40:00|3.78|2.78|3.78|2.78|3.82|2.82|3.77|2.77|0
1753983900000|2025-07-31 17:45:00|3.77|2.77|3.8|2.8|3.82|2.82|3.74|2.74|0
1753984200000|2025-07-31 17:50:00|3.81|2.81|3.99|2.99|4.03|3.03|3.8|2.8|0
1753984500000|2025-07-31 17:55:00|4|3|4.08|3.08|4.11|3.11|3.98|2.98|0
1753984800000|2025-07-31 18:00:00|4.09|3.09|4.01|3.01|4.09|3.09|3.88|2.88|0
1753985100000|2025-07-31 18:05:00|4.02|3.02|4|3|4.11|3.11|3.97|2.97|0
1753985400000|2025-07-31 18:10:00|3.99|2.99|4.11|3.11|4.11|3.11|3.98|2.98|0
1753985700000|2025-07-31 18:15:00|4.12|3.12|4.17|3.17|4.3|3.3|4.1|3.1|0
1753986000000|2025-07-31 18:20:00|4.16|3.16|3.99|2.99|4.16|3.16|3.94|2.94|0
1753986300000|2025-07-31 18:25:00|3.98|2.98|3.89|2.89|4.02|3.02|3.88|2.88|0
1753986600000|2025-07-31 18:30:00|3.9|2.9|3.8|2.8|3.9|2.9|3.77|2.77|0
1753986900000|2025-07-31 18:35:00|3.81|2.81|3.8|2.8|3.81|2.81|3.78|2.78|0
1753987200000|2025-07-31 18:40:00|3.81|2.81|3.79|2.79|3.82|2.82|3.77|2.77|0
1753987500000|2025-07-31 18:45:00|3.8|2.8|3.7|2.7|3.81|2.81|3.68|2.68|0
1753987800000|2025-07-31 18:50:00|3.69|2.69|3.74|2.74|3.77|2.77|3.69|2.69|0
1753988100000|2025-07-31 18:55:00|3.75|2.75|3.81|2.81|3.81|2.81|3.7|2.7|0
1753988400000|2025-07-31 19:00:00|3.79|2.79|3.75|2.75|3.8|2.8|3.69|2.69|0
1753988700000|2025-07-31 19:05:00|3.74|2.74|3.75|2.75|3.77|2.77|3.74|2.74|0
1753989000000|2025-07-31 19:10:00|3.76|2.76|3.85|2.85|3.87|2.87|3.74|2.74|0
1753989300000|2025-07-31 19:15:00|3.84|2.84|3.8|2.8|3.91|2.91|3.79|2.79|0
1753989600000|2025-07-31 19:20:00|3.81|2.81|3.84|2.84|3.87|2.87|3.78|2.78|0
1753989900000|2025-07-31 19:25:00|3.83|2.83|3.9|2.9|3.91|2.91|3.83|2.83|0
1753990200000|2025-07-31 19:30:00|3.89|2.89|3.85|2.85|3.91|2.91|3.83|2.83|0
1753990500000|2025-07-31 19:35:00|3.86|2.86|3.9|2.9|3.92|2.92|3.84|2.84|0
1753990800000|2025-07-31 19:40:00|3.88|2.88|3.84|2.84|3.9|2.9|3.79|2.79|0
1753991100000|2025-07-31 19:45:00|3.83|2.83|3.99|2.99|3.99|2.99|3.83|2.83|0
1753991400000|2025-07-31 19:50:00|4|3|4.19|3.19|4.23|3.23|3.92|2.92|0
1753991700000|2025-07-31 19:55:00|4.2|3.2|4.05|3.05|4.23|3.23|3.97|2.97|0
1753992000000|2025-07-31 20:00:00|4.06|3.06|3.99|2.99|4.11|3.11|3.83|2.83|0
1753992300000|2025-07-31 20:05:00|4|3|4.09|3.09|4.12|3.12|3.99|2.99|0
1753992600000|2025-07-31 20:10:00|4.08|3.08|4.09|3.09|4.12|3.12|4|3|0
1753992900000|2025-07-31 20:15:00|4.08|3.08|4.19|3.19|4.24|3.24|4.08|3.08|0
1753993200000|2025-07-31 20:20:00|4.18|3.18|4.19|3.19|4.21|3.21|4.16|3.16|0
1753993500000|2025-07-31 20:25:00|4.18|3.18|4.12|3.12|4.2|3.2|4.09|3.09|0
1753993800000|2025-07-31 20:30:00|4.04|3.04|4.08|3.08|4.13|3.13|3.72|2.72|0
1753994100000|2025-07-31 20:35:00|4.09|3.09|4.04|3.04|4.09|3.09|4.02|3.02|0
1753994400000|2025-07-31 20:40:00|4.03|3.03|4.06|3.06|4.06|3.06|4.03|3.03|0
1753994700000|2025-07-31 20:45:00|4.05|3.05|3.99|2.99|4.06|3.06|3.98|2.98|0
1753995000000|2025-07-31 20:50:00|4|3|4|3|4.01|3.01|3.98|2.98|0
1753995300000|2025-07-31 20:55:00|4.2|2.8|4.21|2.81|4.24|2.84|4.19|2.79|0
1753995600000|2025-07-31 21:00:00|4.22|2.82|4.21|2.81|4.22|2.82|4.19|2.79|0
1753995900000|2025-07-31 21:05:00|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1753996200000|2025-07-31 21:10:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1753996500000|2025-07-31 21:15:00|4.22|2.82|4.23|2.83|4.25|2.85|4.22|2.82|0
1753996800000|2025-07-31 21:20:00|4.22|2.82|4.2|2.8|4.22|2.82|4.18|2.78|0
1753997100000|2025-07-31 21:25:00|4.18|2.78|4.16|2.76|4.2|2.8|4.15|2.75|0
1753997400000|2025-07-31 21:30:00|4.17|2.77|4.17|2.77|4.19|2.79|4.15|2.75|0
1753997700000|2025-07-31 21:35:00|4.18|2.78|4.19|2.79|4.2|2.8|4.17|2.77|0
1753998000000|2025-07-31 21:40:00|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1753998300000|2025-07-31 21:45:00|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1753998600000|2025-07-31 21:50:00|4.22|2.82|4.23|2.83|4.24|2.84|4.21|2.81|0
1753998900000|2025-07-31 21:55:00|4.24|2.84|4.27|2.87|4.28|2.88|4.23|2.83|0
1753999200000|2025-07-31 22:00:00|4.25|2.85|4.19|2.79|4.25|2.85|4.18|2.78|0
1753999500000|2025-07-31 22:05:00|4.18|2.78|4.19|2.79|4.2|2.8|4.16|2.76|0
1753999800000|2025-07-31 22:10:00|4.2|2.8|4.21|2.81|4.22|2.82|4.19|2.79|0
1754000100000|2025-07-31 22:15:00|4.22|2.82|4.24|2.84|4.24|2.84|4.2|2.8|0
1754000400000|2025-07-31 22:20:00|4.23|2.83|4.25|2.85|4.25|2.85|4.23|2.83|0
1754000700000|2025-07-31 22:25:00|4.26|2.86|4.26|2.86|4.27|2.87|4.24|2.84|0
1754001000000|2025-07-31 22:30:00|4.25|2.85|4.25|2.85|4.26|2.86|4.24|2.84|0
1754001300000|2025-07-31 22:35:00|4.26|2.86|4.34|2.94|4.35|2.95|4.26|2.86|0
1754001600000|2025-07-31 22:40:00|4.35|2.95|4.32|2.92|4.38|2.98|4.31|2.91|0
1754001900000|2025-07-31 22:45:00|4.31|2.91|4.29|2.89|4.32|2.92|4.29|2.89|0
1754002200000|2025-07-31 22:50:00|4.28|2.88|4.32|2.92|4.32|2.92|4.27|2.87|0
1754002500000|2025-07-31 22:55:00|4.31|2.91|4.29|2.89|4.33|2.93|4.27|2.87|0
1754002800000|2025-07-31 23:00:00|4.3|2.9|4.28|2.88|4.33|2.93|4.27|2.87|0
1754003100000|2025-07-31 23:05:00|4.27|2.87|4.32|2.92|4.33|2.93|4.27|2.87|0
1754003400000|2025-07-31 23:10:00|4.31|2.91|4.25|2.85|4.31|2.91|4.24|2.84|0
1754003700000|2025-07-31 23:15:00|4.24|2.84|4.27|2.87|4.31|2.91|4.24|2.84|0
1754004000000|2025-07-31 23:20:00|4.26|2.86|4.28|2.88|4.29|2.89|4.25|2.85|0
1754004300000|2025-07-31 23:25:00|4.29|2.89|4.29|2.89|4.31|2.91|4.28|2.88|0
1754004600000|2025-07-31 23:30:00|4.3|2.9|4.26|2.86|4.31|2.91|4.25|2.85|0
1754004900000|2025-07-31 23:35:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1754005200000|2025-07-31 23:40:00|4.25|2.85|4.28|2.88|4.29|2.89|4.25|2.85|0
1754005500000|2025-07-31 23:45:00|4.27|2.87|4.25|2.85|4.27|2.87|4.24|2.84|0
1754005800000|2025-07-31 23:50:00|4.24|2.84|4.25|2.85|4.26|2.86|4.24|2.84|0
1754006100000|2025-07-31 23:55:00|4.24|2.84|4.24|2.84|4.25|2.85|4.23|2.83|0
1754006400000|2025-08-01 00:00:00|4.25|2.85|4.27|2.87|4.28|2.88|4.24|2.84|0
1754006700000|2025-08-01 00:05:00|4.28|2.88|4.26|2.86|4.28|2.88|4.25|2.85|0
1754007000000|2025-08-01 00:10:00|4.27|2.87|4.28|2.88|4.3|2.9|4.26|2.86|0
1754007300000|2025-08-01 00:15:00|4.29|2.89|4.14|3.14|4.3|3.17|4.08|2.88|0
1754007600000|2025-08-01 00:20:00|4.15|3.15|4.24|3.24|4.25|3.25|4.15|3.15|0
1754007900000|2025-08-01 00:25:00|4.25|3.25|4.34|3.34|4.35|3.35|4.24|3.24|0
1754008200000|2025-08-01 00:30:00|4.35|3.35|4.24|3.24|4.35|3.35|4.23|3.23|0
1754008500000|2025-08-01 00:35:00|4.25|3.25|4.23|3.23|4.26|3.26|4.23|3.23|0
1754008800000|2025-08-01 00:40:00|4.24|3.24|4.19|3.19|4.25|3.25|4.17|3.17|0
1754009100000|2025-08-01 00:45:00|4.2|3.2|4.2|3.2|4.21|3.21|4.18|3.18|0
1754009400000|2025-08-01 00:50:00|4.19|3.19|4.2|3.2|4.2|3.2|4.17|3.17|0
1754009700000|2025-08-01 00:55:00|4.19|3.19|4.19|3.19|4.2|3.2|4.17|3.17|0
1754010000000|2025-08-01 01:00:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754010300000|2025-08-01 01:05:00|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1754010600000|2025-08-01 01:10:00|4.17|3.17|4.14|3.14|4.2|3.2|4.13|3.13|0
1754010900000|2025-08-01 01:15:00|4.13|3.13|4.1|3.1|4.15|3.15|4.08|3.08|0
1754011200000|2025-08-01 01:20:00|4.09|3.09|4.04|3.04|4.11|3.11|4.03|3.03|0
1754011500000|2025-08-01 01:25:00|4.03|3.03|4.04|3.04|4.1|3.1|4.03|3.03|0
1754011800000|2025-08-01 01:30:00|4.05|3.05|4.05|3.05|4.06|3.06|4.03|3.03|0
1754012100000|2025-08-01 01:35:00|4.04|3.04|4.05|3.05|4.09|3.09|4.04|3.04|0
1754012400000|2025-08-01 01:40:00|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1754012700000|2025-08-01 01:45:00|4.06|3.06|4.05|3.05|4.06|3.06|4.03|3.03|0
1754013000000|2025-08-01 01:50:00|4.04|3.04|4.04|3.04|4.06|3.06|4.03|3.03|0
1754013300000|2025-08-01 01:55:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1754013600000|2025-08-01 02:00:00|4.04|3.04|4.05|3.05|4.06|3.06|4.03|3.03|0
1754013900000|2025-08-01 02:05:00|4.04|3.04|4.04|3.04|4.06|3.06|4.03|3.03|0
1754014200000|2025-08-01 02:10:00|4.05|3.05|4.04|3.04|4.05|3.05|4.03|3.03|0
1754014500000|2025-08-01 02:15:00|4.05|3.05|3.99|2.99|4.05|3.05|3.98|2.98|0
1754014800000|2025-08-01 02:20:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1754015100000|2025-08-01 02:25:00|4|3|3.99|2.99|4|3|3.98|2.98|0
1754015400000|2025-08-01 02:30:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1754015700000|2025-08-01 02:35:00|3.98|2.98|4|3|4|3|3.98|2.98|0
1754016000000|2025-08-01 02:40:00|3.99|2.99|3.99|2.99|3.99|2.99|3.98|2.98|0
1754016300000|2025-08-01 02:45:00|4|3|3.94|2.94|4|3|3.94|2.94|0
1754016600000|2025-08-01 02:50:00|3.95|2.95|3.95|2.95|3.95|2.95|3.94|2.94|0
1754016900000|2025-08-01 02:55:00|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1754017200000|2025-08-01 03:00:00|3.94|2.94|3.95|2.95|3.96|2.96|3.94|2.94|0
1754017500000|2025-08-01 03:05:00|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1754017800000|2025-08-01 03:10:00|3.94|2.94|3.94|2.94|3.96|2.96|3.94|2.94|0
1754018100000|2025-08-01 03:15:00|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1754018400000|2025-08-01 03:20:00|3.93|2.93|3.95|2.95|3.95|2.95|3.93|2.93|0
1754018700000|2025-08-01 03:25:00|3.94|2.94|3.93|2.93|3.95|2.95|3.93|2.93|0
1754019000000|2025-08-01 03:30:00|3.95|2.95|3.94|2.94|3.96|2.96|3.93|2.93|0
1754019300000|2025-08-01 03:35:00|3.95|2.95|3.94|2.94|3.96|2.96|3.94|2.94|0
1754019600000|2025-08-01 03:40:00|3.95|2.95|4|3|4|3|3.95|2.95|0
1754019900000|2025-08-01 03:45:00|3.99|2.99|4|3|4.01|3.01|3.99|2.99|0
1754020200000|2025-08-01 03:50:00|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1754020500000|2025-08-01 03:55:00|4|3|4|3|4.01|3.01|3.99|2.99|0
1754020800000|2025-08-01 04:00:00|4.01|3.01|4|3|4.05|3.05|3.98|2.98|0
1754021100000|2025-08-01 04:05:00|3.99|2.99|3.99|2.99|4|3|3.98|2.98|0
1754021400000|2025-08-01 04:10:00|3.98|2.98|4|3|4|3|3.98|2.98|0
1754021700000|2025-08-01 04:15:00|3.99|2.99|3.99|2.99|4.01|3.01|3.99|2.99|0
1754022000000|2025-08-01 04:20:00|4|3|3.99|2.99|4|3|3.98|2.98|0
1754022300000|2025-08-01 04:25:00|3.98|2.98|4|3|4|3|3.98|2.98|0
1754022600000|2025-08-01 04:30:00|3.99|2.99|3.99|2.99|4.01|3.01|3.99|2.99|0
1754022900000|2025-08-01 04:35:00|3.98|2.98|3.99|2.99|4|3|3.98|2.98|0
1754023200000|2025-08-01 04:40:00|3.98|2.98|3.99|2.99|4|3|3.98|2.98|0
1754023500000|2025-08-01 04:45:00|4|3|4.05|3.05|4.05|3.05|3.99|2.99|0
1754023800000|2025-08-01 04:50:00|4.04|3.04|4.04|3.04|4.05|3.05|4.03|3.03|0
1754024100000|2025-08-01 04:55:00|4.05|3.05|3.99|2.99|4.06|3.06|3.99|2.99|0
1754024400000|2025-08-01 05:00:00|3.98|2.98|3.99|2.99|3.99|2.99|3.97|2.97|0
1754024700000|2025-08-01 05:05:00|3.98|2.98|3.99|2.99|4|3|3.98|2.98|0
1754025000000|2025-08-01 05:10:00|3.98|2.98|3.99|2.99|4|3|3.98|2.98|0
1754025300000|2025-08-01 05:15:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1754025600000|2025-08-01 05:20:00|4|3|3.99|2.99|4|3|3.98|2.98|0
1754025900000|2025-08-01 05:25:00|3.98|2.98|3.99|2.99|4|3|3.98|2.98|0
1754026200000|2025-08-01 05:30:00|3.98|2.98|3.99|2.99|4.01|3.01|3.98|2.98|0
1754026500000|2025-08-01 05:35:00|4|3|4.04|3.04|4.04|3.04|3.98|2.98|0
1754026800000|2025-08-01 05:40:00|4.05|3.05|4.04|3.04|4.06|3.06|4.03|3.03|0
1754027100000|2025-08-01 05:45:00|4.05|3.05|4.04|3.04|4.05|3.05|4.03|3.03|0
1754027400000|2025-08-01 05:50:00|4.03|3.03|4.04|3.04|4.05|3.05|4.02|3.02|0
1754027700000|2025-08-01 05:55:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1754028000000|2025-08-01 06:00:00|4.05|3.05|4.04|3.04|4.06|3.06|4.03|3.03|0
1754028300000|2025-08-01 06:05:00|4.05|3.05|4.04|3.04|4.1|3.1|3.99|2.99|0
1754028600000|2025-08-01 06:10:00|4.05|3.05|4.14|3.14|4.15|3.15|4.03|3.03|0
1754028900000|2025-08-01 06:15:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754029200000|2025-08-01 06:20:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1754029500000|2025-08-01 06:25:00|4.15|3.15|4.25|3.25|4.25|3.25|4.13|3.13|0
1754029800000|2025-08-01 06:30:00|4.24|3.24|4.24|3.24|4.26|3.26|4.22|3.22|0
1754030100000|2025-08-01 06:35:00|4.25|3.25|4.25|3.25|4.25|3.25|4.22|3.22|0
1754030400000|2025-08-01 06:40:00|4.24|3.24|4.29|3.29|4.29|3.29|4.23|3.23|0
1754030700000|2025-08-01 06:45:00|4.3|3.3|4.2|3.2|4.3|3.3|4.19|3.19|0
1754031000000|2025-08-01 06:50:00|4.19|3.19|4.19|3.19|4.21|3.21|4.18|3.18|0
1754031300000|2025-08-01 06:55:00|4.2|3.2|4.29|3.29|4.3|3.3|4.19|3.19|0
1754031600000|2025-08-01 07:00:00|4.28|3.28|4.34|3.34|4.36|3.36|4.27|3.27|0
1754031900000|2025-08-01 07:05:00|4.33|3.33|4.39|3.39|4.4|3.4|4.32|3.32|0
1754032200000|2025-08-01 07:10:00|4.38|3.38|4.44|3.44|4.45|3.45|4.38|3.38|0
1754032500000|2025-08-01 07:15:00|4.43|3.43|4.55|3.55|4.56|3.56|4.43|3.43|0
1754032800000|2025-08-01 07:20:00|4.56|3.56|4.57|3.57|4.64|3.64|4.54|3.54|0
1754033100000|2025-08-01 07:25:00|4.58|3.58|4.63|3.63|4.65|3.65|4.57|3.57|0
1754033400000|2025-08-01 07:30:00|4.64|3.64|4.74|3.74|4.74|3.74|4.61|3.61|0
1754033700000|2025-08-01 07:35:00|4.73|3.73|4.79|3.79|4.81|3.81|4.71|3.71|0
1754034000000|2025-08-01 07:40:00|4.78|3.78|4.78|3.78|4.89|3.89|4.77|3.77|0
1754034300000|2025-08-01 07:45:00|4.76|3.76|4.84|3.84|4.86|3.86|4.72|3.72|0
1754034600000|2025-08-01 07:50:00|4.82|3.82|4.87|3.87|4.97|3.97|4.82|3.82|0
1754034900000|2025-08-01 07:55:00|4.88|3.88|4.77|3.77|4.88|3.88|4.72|3.72|0
1754035200000|2025-08-01 08:00:00|4.78|3.78|4.84|3.84|4.84|3.84|4.77|3.77|0
1754035500000|2025-08-01 08:05:00|4.83|3.83|4.83|3.83|4.85|3.85|4.8|3.8|0
1754035800000|2025-08-01 08:10:00|4.84|3.84|4.88|3.88|4.89|3.89|4.8|3.8|0
1754036100000|2025-08-01 08:15:00|4.87|3.87|4.83|3.83|4.88|3.88|4.81|3.81|0
1754036400000|2025-08-01 08:20:00|4.84|3.84|4.92|3.92|4.94|3.94|4.83|3.83|0
1754036700000|2025-08-01 08:25:00|4.91|3.91|5.11|4.11|5.16|4.16|4.91|3.91|0
1754037000000|2025-08-01 08:30:00|5.12|4.12|5.16|4.16|5.2|4.2|5.07|4.07|0
1754037300000|2025-08-01 08:35:00|5.15|4.15|5.28|4.28|5.28|4.28|5.12|4.12|0
1754037600000|2025-08-01 08:40:00|5.27|4.27|5.22|4.22|5.31|4.31|5.2|4.2|0
1754037900000|2025-08-01 08:45:00|5.21|4.21|5.17|4.17|5.23|4.23|5.16|4.16|0
1754038200000|2025-08-01 08:50:00|5.16|4.16|5.12|4.12|5.17|4.17|5.09|4.09|0
1754038500000|2025-08-01 08:55:00|5.11|4.11|5.12|4.12|5.15|4.15|5.11|4.11|0
1754038800000|2025-08-01 09:00:00|5.13|4.13|5.12|4.12|5.18|4.18|5.11|4.11|0
1754039100000|2025-08-01 09:05:00|5.11|4.11|5.11|4.11|5.15|4.15|5.1|4.1|0
1754039400000|2025-08-01 09:10:00|5.12|4.12|5.13|4.13|5.15|4.15|5.1|4.1|0
1754039700000|2025-08-01 09:15:00|5.12|4.12|5.13|4.13|5.15|4.15|5.1|4.1|0
1754040000000|2025-08-01 09:20:00|5.12|4.12|5.21|4.21|5.23|4.23|5.12|4.12|0
1754040300000|2025-08-01 09:25:00|5.22|4.22|5.22|4.22|5.24|4.24|5.21|4.21|0
1754040600000|2025-08-01 09:30:00|5.23|4.23|5.28|4.28|5.28|4.28|5.2|4.2|0
1754040900000|2025-08-01 09:35:00|5.27|4.27|5.21|4.21|5.29|4.29|5.21|4.21|0
1754041200000|2025-08-01 09:40:00|5.22|4.22|5.22|4.22|5.23|4.23|5.12|4.12|0
1754041500000|2025-08-01 09:45:00|5.23|4.23|5.12|4.12|5.23|4.23|5.11|4.11|0
1754041800000|2025-08-01 09:50:00|5.13|4.13|5.13|4.13|5.14|4.14|5.1|4.1|0
1754042100000|2025-08-01 09:55:00|5.12|4.12|5.12|4.12|5.14|4.14|5.11|4.11|0
1754042400000|2025-08-01 10:00:00|5.13|4.13|5.22|4.22|5.24|4.24|5.12|4.12|0
1754042700000|2025-08-01 10:05:00|5.23|4.23|5.22|4.22|5.24|4.24|5.21|4.21|0
1754043000000|2025-08-01 10:10:00|5.23|4.23|5.23|4.23|5.24|4.24|5.2|4.2|0
1754043300000|2025-08-01 10:15:00|5.22|4.22|5.22|4.22|5.24|4.24|5.21|4.21|0
1754043600000|2025-08-01 10:20:00|5.21|4.21|5.22|4.22|5.27|4.27|5.21|4.21|0
1754043900000|2025-08-01 10:25:00|5.23|4.23|5.22|4.22|5.28|4.28|5.21|4.21|0
1754044200000|2025-08-01 10:30:00|5.23|4.23|5.23|4.23|5.27|4.27|5.21|4.21|0
1754044500000|2025-08-01 10:35:00|5.24|4.24|5.21|4.21|5.24|4.24|5.21|4.21|0
1754044800000|2025-08-01 10:40:00|5.23|4.23|5.42|4.42|5.43|4.43|5.21|4.21|0
1754045100000|2025-08-01 10:45:00|5.41|4.41|5.46|4.46|5.47|4.47|5.35|4.35|0
1754045400000|2025-08-01 10:50:00|5.45|4.45|5.63|4.6|5.66|4.63|5.45|4.45|0
1754045700000|2025-08-01 10:55:00|5.64|4.61|5.5|4.5|5.67|4.64|5.5|4.5|0
1754046000000|2025-08-01 11:00:00|5.49|4.49|5.52|4.51|5.54|4.53|5.42|4.42|0
1754046300000|2025-08-01 11:05:00|5.51|4.52|5.32|4.32|5.53|4.52|5.31|4.31|0
1754046600000|2025-08-01 11:10:00|5.31|4.31|5.27|4.27|5.33|4.33|5.26|4.26|0
1754046900000|2025-08-01 11:15:00|5.22|4.22|5.27|4.27|5.28|4.28|5.2|4.2|0
1754047200000|2025-08-01 11:20:00|5.28|4.28|5.27|4.27|5.28|4.28|5.25|4.25|0
1754047500000|2025-08-01 11:25:00|5.28|4.28|5.32|4.32|5.33|4.33|5.26|4.26|0
1754047800000|2025-08-01 11:30:00|5.33|4.33|5.38|4.38|5.38|4.38|5.3|4.3|0
1754048100000|2025-08-01 11:35:00|5.37|4.37|5.36|4.36|5.39|4.39|5.36|4.36|0
1754048400000|2025-08-01 11:40:00|5.37|4.37|5.31|4.31|5.39|4.39|5.31|4.31|0
1754048700000|2025-08-01 11:45:00|5.32|4.32|5.33|4.33|5.34|4.34|5.3|4.3|0
1754049000000|2025-08-01 11:50:00|5.34|4.34|5.28|4.28|5.34|4.34|5.26|4.26|0
1754049300000|2025-08-01 11:55:00|5.27|4.27|5.22|4.22|5.27|4.27|5.21|4.21|0
1754049600000|2025-08-01 12:00:00|5.23|4.23|5.17|4.17|5.24|4.24|5.17|4.17|0
1754049900000|2025-08-01 12:05:00|5.18|4.18|5.22|4.22|5.23|4.23|5.16|4.16|0
1754050200000|2025-08-01 12:10:00|5.2|4.2|5.12|4.12|5.2|4.2|5.1|4.1|0
1754050500000|2025-08-01 12:15:00|5.11|4.11|5.17|4.17|5.19|4.19|5.11|4.11|0
1754050800000|2025-08-01 12:20:00|5.16|4.16|5.13|4.13|5.19|4.19|5.11|4.11|0
1754051100000|2025-08-01 12:25:00|5.14|4.14|5.13|4.13|5.17|4.17|5.11|4.11|0
1754051400000|2025-08-01 12:30:00|5.17|4.17|5.31|4.31|6.19|5.07|4.91|3.91|0
1754051700000|2025-08-01 12:35:00|5.32|4.32|5.13|4.13|5.32|4.32|5.09|4.09|0
1754052000000|2025-08-01 12:40:00|5.11|4.11|4.85|3.85|5.12|4.12|4.8|3.8|0
1754052300000|2025-08-01 12:45:00|4.86|3.86|4.98|3.98|5.06|4.06|4.84|3.84|0
1754052600000|2025-08-01 12:50:00|4.99|3.99|5.02|4.02|5.05|4.05|4.97|3.97|0
1754052900000|2025-08-01 12:55:00|5.03|4.03|5.23|4.23|5.24|4.24|5.01|4.01|0
1754053200000|2025-08-01 13:00:00|5.22|4.22|5.21|4.21|5.24|4.24|5.12|4.12|0
1754053500000|2025-08-01 13:05:00|5.2|4.2|5.16|4.16|5.24|4.24|5.12|4.12|0
1754053800000|2025-08-01 13:10:00|5.17|4.17|5.23|4.23|5.27|4.27|5.15|4.15|0
1754054100000|2025-08-01 13:15:00|5.22|4.22|5.22|4.22|5.24|4.24|5.2|4.2|0
1754054400000|2025-08-01 13:20:00|5.23|4.23|5.41|4.01|5.42|4.25|5.2|4.01|0
1754054700000|2025-08-01 13:25:00|5.45|4.05|5.34|3.94|5.47|4.07|5.33|3.93|0
1754055000000|2025-08-01 13:30:00|5.19|4.19|5.44|4.44|5.49|4.49|5.17|4.17|0
1754055300000|2025-08-01 13:35:00|5.45|4.45|5.62|4.6|5.62|4.6|5.44|4.44|0
1754055600000|2025-08-01 13:40:00|5.57|4.56|6.01|4.92|6.04|4.94|5.57|4.56|0
1754055900000|2025-08-01 13:45:00|6|4.91|6.22|5.09|6.23|5.09|5.98|4.89|0
1754056200000|2025-08-01 13:50:00|6.23|5.1|6.49|5.31|6.6|5.4|6.2|5.07|0
1754056500000|2025-08-01 13:55:00|6.54|5.35|6.5|5.31|6.58|5.38|6.32|5.17|0
1754056800000|2025-08-01 14:00:00|6.46|5.28|6.87|5.62|7.11|5.82|6.46|5.28|0
1754057100000|2025-08-01 14:05:00|6.88|5.63|6.86|5.61|7.07|5.79|6.81|5.57|0
1754057400000|2025-08-01 14:10:00|6.85|5.6|6.39|5.23|6.86|5.61|6.34|5.19|0
1754057700000|2025-08-01 14:15:00|6.38|5.22|6.09|4.99|6.39|5.23|6.07|4.97|0
1754058000000|2025-08-01 14:20:00|6.1|4.98|6.12|5.01|6.31|5.16|6.03|4.93|0
1754058300000|2025-08-01 14:25:00|6.13|5.02|5.93|4.85|6.13|5.02|5.86|4.79|0
1754058600000|2025-08-01 14:30:00|5.92|4.84|5.65|4.63|5.98|4.89|5.59|4.57|0
1754058900000|2025-08-01 14:35:00|5.62|4.62|5.83|4.77|5.88|4.81|5.59|4.57|0
1754059200000|2025-08-01 14:40:00|5.85|4.79|6.22|5.09|6.22|5.09|5.82|4.76|0
1754059500000|2025-08-01 14:45:00|6.19|5.07|6.17|5.05|6.19|5.07|5.91|4.84|0
1754059800000|2025-08-01 14:50:00|6.18|5.06|6.28|5.14|6.3|5.15|6.14|5.02|0
1754060100000|2025-08-01 14:55:00|6.27|5.13|6.3|5.16|6.32|5.17|6.13|5.02|0
1754060400000|2025-08-01 15:00:00|6.27|5.13|6.17|5.05|6.34|5.19|6.13|5.01|0
1754060700000|2025-08-01 15:05:00|6.16|5.04|6.11|5|6.18|5.05|6.02|4.93|0
1754061000000|2025-08-01 15:10:00|6.12|5.01|6.12|5.01|6.17|5.05|6.02|4.93|0
1754061300000|2025-08-01 15:15:00|6.13|5|6.14|5.03|6.18|5.05|6.04|4.94|0
1754061600000|2025-08-01 15:20:00|6.15|5.02|6.21|5.08|6.24|5.11|6.05|4.95|0
1754061900000|2025-08-01 15:25:00|6.22|5.09|6.31|5.17|6.34|5.19|6.18|5.05|0
1754062200000|2025-08-01 15:30:00|6.32|5.18|6.39|5.23|6.41|5.24|6.27|5.13|0
1754062500000|2025-08-01 15:35:00|6.38|5.22|6.11|5|6.41|5.24|6.09|4.98|0
1754062800000|2025-08-01 15:40:00|6.1|4.99|5.87|4.8|6.12|5|5.78|4.73|0
1754063100000|2025-08-01 15:45:00|5.77|4.72|5.77|4.72|5.81|4.75|5.72|4.68|0
1754063400000|2025-08-01 15:50:00|5.78|4.73|5.69|4.65|5.81|4.76|5.65|4.63|0
1754063700000|2025-08-01 15:55:00|5.68|4.64|5.68|4.65|5.75|4.7|5.66|4.63|0
1754064000000|2025-08-01 16:00:00|5.69|4.66|5.56|4.55|5.69|4.66|5.52|4.52|0
1754064300000|2025-08-01 16:05:00|5.55|4.54|5.57|4.56|5.59|4.58|5.49|4.49|0
1754064600000|2025-08-01 16:10:00|5.58|4.55|5.55|4.54|5.61|4.59|5.53|4.53|0
1754064900000|2025-08-01 16:15:00|5.57|4.56|5.52|4.52|5.59|4.58|5.41|4.41|0
1754065200000|2025-08-01 16:20:00|5.51|4.51|5.54|4.54|5.59|4.57|5.5|4.5|0
1754065500000|2025-08-01 16:25:00|5.56|4.55|5.57|4.55|5.59|4.58|5.45|4.45|0
1754065800000|2025-08-01 16:30:00|5.58|4.56|5.65|4.63|5.72|4.68|5.58|4.55|0
1754066100000|2025-08-01 16:35:00|5.67|4.64|5.8|4.74|5.85|4.78|5.57|4.56|0
1754066400000|2025-08-01 16:40:00|5.81|4.75|6.09|4.99|6.13|5.02|5.81|4.75|0
1754066700000|2025-08-01 16:45:00|6.1|5|6.06|4.96|6.12|5.01|5.98|4.89|0
1754067000000|2025-08-01 16:50:00|6.05|4.95|6.26|5.13|6.27|5.13|6.05|4.95|0
1754067300000|2025-08-01 16:55:00|6.27|5.12|6.77|5.54|6.78|5.54|6.24|5.11|0
1754067600000|2025-08-01 17:00:00|6.76|5.53|6.76|5.53|6.82|5.58|6.61|5.41|0
1754067900000|2025-08-01 17:05:00|6.77|5.54|6.82|5.58|7.08|5.79|6.77|5.54|0
1754068200000|2025-08-01 17:10:00|6.83|5.59|7.04|5.76|7.04|5.76|6.82|5.58|0
1754068500000|2025-08-01 17:15:00|7.03|5.75|6.98|5.71|7.09|5.8|6.94|5.68|0
1754068800000|2025-08-01 17:20:00|6.99|5.72|6.96|5.69|7.09|5.8|6.87|5.62|0
1754069100000|2025-08-01 17:25:00|6.95|5.71|7.09|5.8|7.14|5.84|6.95|5.7|0
1754069400000|2025-08-01 17:30:00|7.1|5.81|6.99|5.72|7.1|5.81|6.86|5.61|0
1754069700000|2025-08-01 17:35:00|7|5.73|7.19|5.89|7.21|5.9|6.97|5.7|0
1754070000000|2025-08-01 17:40:00|7.2|5.88|7.09|5.8|7.21|5.9|6.96|5.7|0
1754070300000|2025-08-01 17:45:00|7.1|5.81|7|5.73|7.22|5.91|7|5.73|0
1754070600000|2025-08-01 17:50:00|6.99|5.72|7.02|5.74|7.04|5.76|6.81|5.57|0
1754070900000|2025-08-01 17:55:00|7.03|5.75|7.13|5.83|7.19|5.89|7.02|5.74|0
1754071200000|2025-08-01 18:00:00|7.12|5.82|7.19|5.88|7.22|5.91|7.09|5.8|0
1754071500000|2025-08-01 18:05:00|7.2|5.89|7.45|6.1|7.49|6.13|7.16|5.86|0
1754071800000|2025-08-01 18:10:00|7.47|6.11|7.46|6.11|7.53|6.16|7.38|6.04|0
1754072100000|2025-08-01 18:15:00|7.47|6.1|7.26|5.94|7.48|6.12|7.23|5.92|0
1754072400000|2025-08-01 18:20:00|7.25|5.93|7.07|5.78|7.35|6.01|7.06|5.78|0
1754072700000|2025-08-01 18:25:00|7.08|5.79|6.86|5.61|7.09|5.8|6.82|5.58|0
1754073000000|2025-08-01 18:30:00|6.87|5.62|6.48|5.3|6.9|5.65|6.44|5.27|0
1754073300000|2025-08-01 18:35:00|6.49|5.31|6.36|5.2|6.5|5.32|6.35|5.2|0
1754073600000|2025-08-01 18:40:00|6.38|5.21|6.16|5.04|6.39|5.23|6.16|5.04|0
1754073900000|2025-08-01 18:45:00|6.15|5.05|6.32|5.17|6.37|5.21|6.15|5.03|0
1754074200000|2025-08-01 18:50:00|6.33|5.18|6.65|5.44|6.7|5.48|6.32|5.17|0
1754074500000|2025-08-01 18:55:00|6.64|5.43|6.57|5.37|6.7|5.48|6.52|5.34|0
1754074800000|2025-08-01 19:00:00|6.58|5.38|6.76|5.53|6.77|5.54|6.47|5.29|0
1754075100000|2025-08-01 19:05:00|6.77|5.54|6.68|5.47|6.77|5.54|6.6|5.4|0
1754075400000|2025-08-01 19:10:00|6.75|5.52|6.76|5.53|6.81|5.58|6.65|5.44|0
1754075700000|2025-08-01 19:15:00|6.75|5.52|6.65|5.44|6.78|5.54|6.62|5.42|0
1754076000000|2025-08-01 19:20:00|6.67|5.46|6.76|5.53|6.89|5.63|6.65|5.44|0
1754076300000|2025-08-01 19:25:00|6.75|5.52|6.87|5.62|6.94|5.68|6.75|5.52|0
1754076600000|2025-08-01 19:30:00|6.88|5.63|6.87|5.62|7.03|5.75|6.83|5.59|0
1754076900000|2025-08-01 19:35:00|6.88|5.63|6.98|5.71|7.02|5.74|6.85|5.61|0
1754077200000|2025-08-01 19:40:00|6.97|5.7|6.98|5.71|6.99|5.72|6.93|5.67|0
1754077500000|2025-08-01 19:45:00|6.99|5.72|6.45|5.45|7.01|5.85|6.43|5.43|0
1754077800000|2025-08-01 19:50:00|6.43|5.43|6.59|5.59|6.8|5.8|6.39|5.39|0
1754078100000|2025-08-01 19:55:00|6.6|5.6|6.58|5.58|6.75|5.75|6.52|5.52|0
1754078400000|2025-08-01 20:00:00|6.59|5.59|6.56|5.56|6.66|5.66|6.52|5.52|0
1754078700000|2025-08-01 20:05:00|6.55|5.55|6.51|5.51|6.58|5.58|6.49|5.49|0
1754079000000|2025-08-01 20:10:00|6.45|5.45|6.38|5.38|6.46|5.46|6.37|5.37|0
1754266500000|2025-08-04 00:15:00|6.04|5.04|6.06|5.06|6.06|5.06|6.03|5.03|0
1754266800000|2025-08-04 00:20:00|6.05|5.05|5.96|4.96|6.06|5.06|5.94|4.94|0
1754267100000|2025-08-04 00:25:00|5.95|4.95|6.01|5.01|6.02|5.02|5.94|4.94|0
1754267400000|2025-08-04 00:30:00|6|5|6|5|6.03|5.03|5.99|4.99|0
1754267700000|2025-08-04 00:35:00|6.01|5.01|5.96|4.96|6.01|5.01|5.94|4.94|0
1754268000000|2025-08-04 00:40:00|5.95|4.95|5.9|4.9|5.97|4.97|5.89|4.89|0
1754268300000|2025-08-04 00:45:00|5.91|4.91|5.85|4.85|5.91|4.91|5.84|4.84|0
1754268600000|2025-08-04 00:50:00|5.84|4.84|5.76|4.76|5.85|4.85|5.74|4.74|0
1754268900000|2025-08-04 00:55:00|5.77|4.77|5.75|4.75|5.78|4.78|5.74|4.74|0
1754269200000|2025-08-04 01:00:00|5.74|4.74|5.76|4.76|5.77|4.77|5.74|4.74|0
1754269500000|2025-08-04 01:05:00|5.77|4.77|5.76|4.76|5.78|4.78|5.73|4.73|0
1754269800000|2025-08-04 01:10:00|5.77|4.77|5.76|4.76|5.77|4.77|5.73|4.73|0
1754270100000|2025-08-04 01:15:00|5.75|4.75|5.7|4.7|5.82|4.82|5.7|4.7|0
1754270400000|2025-08-04 01:20:00|5.69|4.69|5.71|4.71|5.73|4.73|5.68|4.68|0
1754270700000|2025-08-04 01:25:00|5.72|4.72|5.7|4.7|5.73|4.73|5.68|4.68|0
1754271000000|2025-08-04 01:30:00|5.69|4.69|5.66|4.66|5.72|4.72|5.65|4.65|0
1754271300000|2025-08-04 01:35:00|5.65|4.65|5.66|4.66|5.67|4.67|5.64|4.64|0
1754271600000|2025-08-04 01:40:00|5.67|4.67|5.67|4.67|5.68|4.68|5.65|4.65|0
1754271900000|2025-08-04 01:45:00|5.66|4.66|5.65|4.65|5.68|4.68|5.65|4.65|0
1754272200000|2025-08-04 01:50:00|5.66|4.66|5.65|4.65|5.68|4.68|5.65|4.65|0
1754272500000|2025-08-04 01:55:00|5.66|4.66|5.65|4.65|5.67|4.67|5.64|4.64|0
1754272800000|2025-08-04 02:00:00|5.64|4.64|5.66|4.66|5.67|4.67|5.64|4.64|0
1754273100000|2025-08-04 02:05:00|5.67|4.67|5.57|4.57|5.67|4.67|5.55|4.55|0
1754273400000|2025-08-04 02:10:00|5.56|4.56|5.61|4.61|5.61|4.61|5.53|4.53|0
1754273700000|2025-08-04 02:15:00|5.6|4.6|5.57|4.57|5.62|4.62|5.55|4.55|0
1754274000000|2025-08-04 02:20:00|5.56|4.56|5.56|4.56|5.57|4.57|5.54|4.54|0
1754274300000|2025-08-04 02:25:00|5.57|4.57|5.56|4.56|5.58|4.58|5.56|4.56|0
1754274600000|2025-08-04 02:30:00|5.57|4.57|5.56|4.56|5.57|4.57|5.55|4.55|0
1754274900000|2025-08-04 02:35:00|5.57|4.57|5.56|4.56|5.57|4.57|5.54|4.54|0
1754275200000|2025-08-04 02:40:00|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1754275500000|2025-08-04 02:45:00|5.57|4.57|5.57|4.57|5.57|4.57|5.55|4.55|0
1754275800000|2025-08-04 02:50:00|5.56|4.56|5.56|4.56|5.57|4.57|5.55|4.55|0
1754276100000|2025-08-04 02:55:00|5.55|4.55|5.57|4.57|5.57|4.57|5.51|4.51|0
1754276400000|2025-08-04 03:00:00|5.56|4.56|5.57|4.57|5.57|4.57|5.55|4.55|0
1754276700000|2025-08-04 03:05:00|5.55|4.55|5.51|4.51|5.57|4.57|5.5|4.5|0
1754277000000|2025-08-04 03:10:00|5.52|4.52|5.52|4.52|5.52|4.52|5.52|4.52|0
1754277300000|2025-08-04 03:15:00|5.53|4.53|5.51|4.51|5.53|4.53|5.5|4.5|0
1754277600000|2025-08-04 03:20:00|5.52|4.52|5.56|4.56|5.57|4.57|5.51|4.51|0
1754277900000|2025-08-04 03:25:00|5.57|4.57|5.51|4.51|5.57|4.57|5.51|4.51|0
1754278200000|2025-08-04 03:30:00|5.52|4.52|5.52|4.52|5.52|4.52|5.5|4.5|0
1754278500000|2025-08-04 03:35:00|5.51|4.51|5.52|4.52|5.52|4.52|5.51|4.51|0
1754278800000|2025-08-04 03:40:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1754279100000|2025-08-04 03:45:00|5.52|4.52|5.46|4.46|5.52|4.52|5.46|4.46|0
1754279400000|2025-08-04 03:50:00|5.47|4.47|5.46|4.46|5.48|4.48|5.45|4.45|0
1754279700000|2025-08-04 03:55:00|5.47|4.47|5.47|4.47|5.47|4.47|5.45|4.45|0
1754280000000|2025-08-04 04:00:00|5.48|4.48|5.47|4.47|5.48|4.48|5.46|4.46|0
1754280300000|2025-08-04 04:05:00|5.48|4.48|5.46|4.46|5.48|4.48|5.46|4.46|0
1754280600000|2025-08-04 04:10:00|5.47|4.47|5.57|4.57|5.57|4.57|5.46|4.46|0
1754280900000|2025-08-04 04:15:00|5.56|4.56|5.61|4.61|5.67|4.67|5.56|4.56|0
1754281200000|2025-08-04 04:20:00|5.62|4.62|5.66|4.66|5.67|4.67|5.6|4.6|0
1754281500000|2025-08-04 04:25:00|5.65|4.65|5.61|4.61|5.65|4.65|5.6|4.6|0
1754281800000|2025-08-04 04:30:00|5.62|4.62|5.56|4.56|5.63|4.63|5.55|4.55|0
1754282100000|2025-08-04 04:35:00|5.57|4.57|5.51|4.51|5.57|4.57|5.5|4.5|0
1754282400000|2025-08-04 04:40:00|5.52|4.52|5.56|4.56|5.56|4.56|5.51|4.51|0
1754282700000|2025-08-04 04:45:00|5.57|4.57|5.55|4.55|5.58|4.58|5.51|4.51|0
1754283000000|2025-08-04 04:50:00|5.54|4.54|5.56|4.56|5.57|4.57|5.54|4.54|0
1754283300000|2025-08-04 04:55:00|5.57|4.57|5.57|4.57|5.58|4.58|5.55|4.55|0
1754283600000|2025-08-04 05:00:00|5.55|4.55|5.51|4.51|5.57|4.57|5.51|4.51|0
1754283900000|2025-08-04 05:05:00|5.52|4.52|5.61|4.61|5.62|4.62|5.51|4.51|0
1754284200000|2025-08-04 05:10:00|5.62|4.62|5.62|4.62|5.64|4.64|5.6|4.6|0
1754284500000|2025-08-04 05:15:00|5.61|4.61|5.6|4.6|5.62|4.62|5.6|4.6|0
1754284800000|2025-08-04 05:20:00|5.61|4.61|5.52|4.52|5.61|4.61|5.51|4.51|0
1754285100000|2025-08-04 05:25:00|5.56|4.56|5.56|4.56|5.56|4.56|5.5|4.5|0
1754285400000|2025-08-04 05:30:00|5.57|4.57|5.52|4.52|5.57|4.57|5.49|4.49|0
1754285700000|2025-08-04 05:35:00|5.51|4.51|5.51|4.51|5.52|4.52|5.49|4.49|0
1754286000000|2025-08-04 05:40:00|5.5|4.5|5.47|4.47|5.52|4.52|5.45|4.45|0
1754286300000|2025-08-04 05:45:00|5.52|4.52|5.52|4.52|5.52|4.52|5.5|4.5|0
1754286600000|2025-08-04 05:50:00|5.51|4.51|5.46|4.46|5.53|4.53|5.46|4.46|0
1754286900000|2025-08-04 05:55:00|5.47|4.47|5.51|4.51|5.52|4.52|5.46|4.46|0
1754287200000|2025-08-04 06:00:00|5.52|4.52|5.41|4.41|5.52|4.52|5.36|4.36|0
1754287500000|2025-08-04 06:05:00|5.42|4.42|5.41|4.41|5.43|4.43|5.39|4.39|0
1754287800000|2025-08-04 06:10:00|5.42|4.42|5.42|4.42|5.47|4.47|5.41|4.41|0
1754288100000|2025-08-04 06:15:00|5.41|4.41|5.47|4.47|5.47|4.47|5.4|4.4|0
1754288400000|2025-08-04 06:20:00|5.46|4.46|5.57|4.57|5.58|4.58|5.46|4.46|0
1754288700000|2025-08-04 06:25:00|5.58|4.58|5.61|4.61|5.63|4.63|5.58|4.58|0
1754289000000|2025-08-04 06:30:00|5.62|4.62|5.67|4.67|5.68|4.68|5.6|4.6|0
1754289300000|2025-08-04 06:35:00|5.66|4.66|5.76|4.76|5.78|4.78|5.66|4.66|0
1754289600000|2025-08-04 06:40:00|5.77|4.77|5.65|4.65|5.78|4.78|5.65|4.65|0
1754289900000|2025-08-04 06:45:00|5.66|4.66|5.6|4.6|5.71|4.71|5.59|4.59|0
1754290200000|2025-08-04 06:50:00|5.61|4.61|5.62|4.62|5.62|4.62|5.6|4.6|0
1754290500000|2025-08-04 06:55:00|5.63|4.63|5.56|4.56|5.63|4.63|5.55|4.55|0
1754290800000|2025-08-04 07:00:00|5.57|4.57|5.61|4.61|5.64|4.64|5.57|4.57|0
1754291100000|2025-08-04 07:05:00|5.52|4.52|5.5|4.5|5.53|4.53|5.49|4.49|0
1754291400000|2025-08-04 07:10:00|5.51|4.51|5.42|4.42|5.52|4.52|5.4|4.4|0
1754291700000|2025-08-04 07:15:00|5.43|4.43|5.41|4.41|5.43|4.43|5.39|4.39|0
1754292000000|2025-08-04 07:20:00|5.4|4.4|5.41|4.41|5.43|4.43|5.4|4.4|0
1754292300000|2025-08-04 07:25:00|5.4|4.4|5.32|4.32|5.42|4.42|5.32|4.32|0
1754292600000|2025-08-04 07:30:00|5.33|4.33|5.22|4.22|5.33|4.33|5.21|4.21|0
1754292900000|2025-08-04 07:35:00|5.21|4.21|5.22|4.22|5.23|4.23|5.2|4.2|0
1754293200000|2025-08-04 07:40:00|5.23|4.23|5.22|4.22|5.24|4.24|5.21|4.21|0
1754293500000|2025-08-04 07:45:00|5.23|4.23|5.12|4.12|5.24|4.24|5.12|4.12|0
1754293800000|2025-08-04 07:50:00|5.13|4.13|5.17|4.17|5.19|4.19|5.12|4.12|0
1754294100000|2025-08-04 07:55:00|5.16|4.16|5.22|4.22|5.23|4.23|5.15|4.15|0
1754294400000|2025-08-04 08:00:00|5.21|4.21|5.23|4.23|5.28|4.28|5.2|4.2|0
1754294700000|2025-08-04 08:05:00|5.24|4.24|5.22|4.22|5.24|4.24|5.19|4.19|0
1754295000000|2025-08-04 08:10:00|5.23|4.23|5.21|4.21|5.24|4.24|5.2|4.2|0
1754295300000|2025-08-04 08:15:00|5.17|4.17|5.17|4.17|5.19|4.19|5.15|4.15|0
1754295600000|2025-08-04 08:20:00|5.18|4.18|5.12|4.12|5.18|4.18|5.11|4.11|0
1754295900000|2025-08-04 08:25:00|5.11|4.11|5.13|4.13|5.14|4.14|5.11|4.11|0
1754296200000|2025-08-04 08:30:00|5.12|4.12|5.12|4.12|5.15|4.15|5.11|4.11|0
1754296500000|2025-08-04 08:35:00|5.13|4.13|5.12|4.12|5.14|4.14|5.11|4.11|0
1754296800000|2025-08-04 08:40:00|5.11|4.11|5.12|4.12|5.13|4.13|5.11|4.11|0
1754297100000|2025-08-04 08:45:00|5.11|4.11|5.12|4.12|5.14|4.14|5.11|4.11|0
1754297400000|2025-08-04 08:50:00|5.13|4.13|5.07|4.07|5.13|4.13|5.07|4.07|0
1754297700000|2025-08-04 08:55:00|5.08|4.08|5.08|4.08|5.09|4.09|5.05|4.05|0
1754298000000|2025-08-04 09:00:00|5.07|4.07|5.02|4.02|5.08|4.08|5.01|4.01|0
1754298300000|2025-08-04 09:05:00|5.03|4.03|5.03|4.03|5.04|4.04|5.01|4.01|0
1754298600000|2025-08-04 09:10:00|5.02|4.02|5.02|4.02|5.03|4.03|5|4|0
1754298900000|2025-08-04 09:15:00|5.01|4.01|5.03|4.03|5.04|4.04|5.01|4.01|0
1754299200000|2025-08-04 09:20:00|5.02|4.02|5.03|4.03|5.04|4.04|5.02|4.02|0
1754299500000|2025-08-04 09:25:00|5.04|4.04|5.02|4.02|5.04|4.04|5.02|4.02|0
1754299800000|2025-08-04 09:30:00|5.01|4.01|5.02|4.02|5.04|4.04|5.01|4.01|0
1754300100000|2025-08-04 09:35:00|5.01|4.01|5.01|4.01|5.04|4.04|5.01|4.01|0
1754300400000|2025-08-04 09:40:00|5.02|4.02|4.98|3.98|5.03|4.03|4.98|3.98|0
1754300700000|2025-08-04 09:45:00|4.97|3.97|5.03|4.03|5.03|4.03|4.97|3.97|0
1754301000000|2025-08-04 09:50:00|5.02|4.02|5.03|4.03|5.04|4.04|5.01|4.01|0
1754301300000|2025-08-04 09:55:00|5.02|4.02|5.04|4.04|5.04|4.04|5.02|4.02|0
1754301600000|2025-08-04 10:00:00|5.05|4.05|5.03|4.03|5.05|4.05|5.02|4.02|0
1754301900000|2025-08-04 10:05:00|5.02|4.02|4.98|3.98|5.03|4.03|4.97|3.97|0
1754302200000|2025-08-04 10:10:00|4.97|3.97|4.98|3.98|4.99|3.99|4.97|3.97|0
1754302500000|2025-08-04 10:15:00|4.97|3.97|4.98|3.98|4.99|3.99|4.97|3.97|0
1754302800000|2025-08-04 10:20:00|4.97|3.97|4.98|3.98|4.99|3.99|4.97|3.97|0
1754303100000|2025-08-04 10:25:00|4.97|3.97|4.98|3.98|4.99|3.99|4.97|3.97|0
1754303400000|2025-08-04 10:30:00|4.97|3.97|4.98|3.98|4.99|3.99|4.96|3.96|0
1754303700000|2025-08-04 10:35:00|4.99|3.99|4.98|3.98|5|4|4.97|3.97|0
1754304000000|2025-08-04 10:40:00|4.97|3.97|4.98|3.98|5|4|4.96|3.96|0
1754304300000|2025-08-04 10:45:00|4.99|3.99|4.98|3.98|4.99|3.99|4.97|3.97|0
1754304600000|2025-08-04 10:50:00|4.97|3.97|5.03|4.03|5.03|4.03|4.97|3.97|0
1754304900000|2025-08-04 10:55:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1754305200000|2025-08-04 11:00:00|5.03|4.03|5.12|4.12|5.13|4.13|5.02|4.02|0
1754305500000|2025-08-04 11:05:00|5.13|4.13|5.12|4.12|5.14|4.14|5.11|4.11|0
1754305800000|2025-08-04 11:10:00|5.13|4.13|5.17|4.17|5.19|4.19|5.11|4.11|0
1754306100000|2025-08-04 11:15:00|5.16|4.16|5.22|4.22|5.22|4.22|5.16|4.16|0
1754306400000|2025-08-04 11:20:00|5.21|4.21|5.22|4.22|5.24|4.24|5.16|4.16|0
1754306700000|2025-08-04 11:25:00|5.21|4.21|5.17|4.17|5.21|4.21|5.15|4.15|0
1754307000000|2025-08-04 11:30:00|5.16|4.16|5.09|4.09|5.18|4.18|5.06|4.06|0
1754307300000|2025-08-04 11:35:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1754307600000|2025-08-04 11:40:00|5.08|4.08|5.08|4.08|5.09|4.09|5.06|4.06|0
1754307900000|2025-08-04 11:45:00|5.09|4.09|5.13|4.13|5.14|4.14|5.07|4.07|0
1754308200000|2025-08-04 11:50:00|5.12|4.12|5.12|4.12|5.14|4.14|5.11|4.11|0
1754308500000|2025-08-04 11:55:00|5.13|4.13|5.18|4.18|5.18|4.18|5.12|4.12|0
1754308800000|2025-08-04 12:00:00|5.17|4.17|5.16|4.16|5.19|4.19|5.16|4.16|0
1754309100000|2025-08-04 12:05:00|5.18|4.18|5.17|4.17|5.19|4.19|5.16|4.16|0
1754309400000|2025-08-04 12:10:00|5.16|4.16|5.17|4.17|5.18|4.18|5.16|4.16|0
1754309700000|2025-08-04 12:15:00|5.18|4.18|5.13|4.13|5.19|4.19|5.11|4.11|0
1754310000000|2025-08-04 12:20:00|5.12|4.12|5.08|4.08|5.13|4.13|5.06|4.06|0
1754310300000|2025-08-04 12:25:00|5.07|4.07|5.03|4.03|5.08|4.08|5.02|4.02|0
1754310600000|2025-08-04 12:30:00|5.02|4.02|4.98|3.98|5.04|4.04|4.98|3.98|0
1754310900000|2025-08-04 12:35:00|4.97|3.97|4.98|3.98|4.99|3.99|4.96|3.96|0
1754311200000|2025-08-04 12:40:00|4.97|3.97|4.98|3.98|4.99|3.99|4.97|3.97|0
1754311500000|2025-08-04 12:45:00|4.97|3.97|4.98|3.98|4.99|3.99|4.97|3.97|0
1754311800000|2025-08-04 12:50:00|4.97|3.97|5.02|4.02|5.04|4.04|4.97|3.97|0
1754312100000|2025-08-04 12:55:00|5.01|4.01|4.98|3.98|5.03|4.03|4.97|3.97|0
1754312400000|2025-08-04 13:00:00|4.11|3.11|4.98|3.98|4.99|3.99|4.11|3.11|0
1754312700000|2025-08-04 13:05:00|4.97|3.97|4.97|3.97|4.99|3.99|4.97|3.97|0
1754313000000|2025-08-04 13:10:00|4.96|3.96|4.98|3.98|4.99|3.99|4.93|3.93|0
1754313300000|2025-08-04 13:15:00|4.97|3.97|4.93|3.93|4.97|3.97|4.92|3.92|0
1754313600000|2025-08-04 13:20:00|4.94|3.94|5.12|3.72|5.12|3.94|4.92|3.72|0
1754313900000|2025-08-04 13:25:00|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1754314200000|2025-08-04 13:30:00|4.83|3.83|4.62|3.62|4.84|3.84|4.62|3.62|0
1754314500000|2025-08-04 13:35:00|4.63|3.63|4.54|3.54|4.64|3.64|4.51|3.51|0
1754314800000|2025-08-04 13:40:00|4.53|3.53|4.54|3.54|4.66|3.66|4.51|3.51|0
1754315100000|2025-08-04 13:45:00|4.53|3.53|4.44|3.44|4.53|3.53|4.41|3.41|0
1754315400000|2025-08-04 13:50:00|4.45|3.45|4.44|3.44|4.55|3.55|4.43|3.43|0
1754315700000|2025-08-04 13:55:00|4.45|3.45|4.36|3.36|4.46|3.46|4.32|3.32|0
1754316000000|2025-08-04 14:00:00|4.35|3.35|4.34|3.34|4.37|3.37|4.32|3.32|0
1754316300000|2025-08-04 14:05:00|4.33|3.33|4.34|3.34|4.38|3.38|4.29|3.29|0
1754316600000|2025-08-04 14:10:00|4.35|3.35|4.24|3.24|4.36|3.36|4.24|3.24|0
1754316900000|2025-08-04 14:15:00|4.23|3.23|4.25|3.25|4.26|3.26|4.19|3.19|0
1754317200000|2025-08-04 14:20:00|4.26|3.26|4.24|3.24|4.26|3.26|4.19|3.19|0
1754317500000|2025-08-04 14:25:00|4.25|3.25|4.19|3.19|4.26|3.26|4.14|3.14|0
1754317800000|2025-08-04 14:30:00|4.2|3.2|4.34|3.34|4.35|3.35|4.2|3.2|0
1754318100000|2025-08-04 14:35:00|4.33|3.33|4.29|3.29|4.35|3.35|4.29|3.29|0
1754318400000|2025-08-04 14:40:00|4.3|3.3|4.44|3.44|4.45|3.45|4.29|3.29|0
1754318700000|2025-08-04 14:45:00|4.45|3.45|4.34|3.34|4.46|3.46|4.33|3.33|0
1754319000000|2025-08-04 14:50:00|4.33|3.33|4.45|3.45|4.49|3.49|4.33|3.33|0
1754319300000|2025-08-04 14:55:00|4.44|3.44|4.53|3.53|4.55|3.55|4.43|3.43|0
1754319600000|2025-08-04 15:00:00|4.52|3.52|4.54|3.54|4.65|3.65|4.52|3.52|0
1754319900000|2025-08-04 15:05:00|4.55|3.55|4.54|3.54|4.65|3.65|4.53|3.53|0
1754320200000|2025-08-04 15:10:00|4.53|3.53|4.53|3.53|4.55|3.55|4.52|3.52|0
1754320500000|2025-08-04 15:15:00|4.54|3.54|4.63|3.63|4.64|3.64|4.52|3.52|0
1754320800000|2025-08-04 15:20:00|4.62|3.62|4.64|3.64|4.66|3.66|4.61|3.61|0
1754321100000|2025-08-04 15:25:00|4.63|3.63|4.6|3.6|4.63|3.63|4.53|3.53|0
1754321400000|2025-08-04 15:30:00|4.61|3.61|4.63|3.63|4.65|3.65|4.53|3.53|0
1754321700000|2025-08-04 15:35:00|4.64|3.64|4.64|3.64|4.66|3.66|4.53|3.53|0
1754322000000|2025-08-04 15:40:00|4.63|3.63|4.65|3.65|4.74|3.74|4.62|3.62|0
1754322300000|2025-08-04 15:45:00|4.66|3.66|4.63|3.63|4.68|3.68|4.61|3.61|0
1754322600000|2025-08-04 15:50:00|4.64|3.64|4.63|3.63|4.65|3.65|4.61|3.61|0
1754322900000|2025-08-04 15:55:00|4.64|3.64|4.54|3.54|4.64|3.64|4.51|3.51|0
1754323200000|2025-08-04 16:00:00|4.53|3.53|4.53|3.53|4.57|3.57|4.52|3.52|0
1754323500000|2025-08-04 16:05:00|4.52|3.52|4.54|3.54|4.55|3.55|4.52|3.52|0
1754323800000|2025-08-04 16:10:00|4.53|3.53|4.53|3.53|4.56|3.56|4.52|3.52|0
1754324100000|2025-08-04 16:15:00|4.52|3.52|4.54|3.54|4.55|3.55|4.52|3.52|0
1754324400000|2025-08-04 16:20:00|4.55|3.55|4.54|3.54|4.56|3.56|4.49|3.49|0
1754324700000|2025-08-04 16:25:00|4.53|3.53|4.54|3.54|4.56|3.56|4.52|3.52|0
1754325000000|2025-08-04 16:30:00|4.53|3.53|4.44|3.44|4.55|3.55|4.43|3.43|0
1754325300000|2025-08-04 16:35:00|4.43|3.43|4.43|3.43|4.45|3.45|4.42|3.42|0
1754325600000|2025-08-04 16:40:00|4.44|3.44|4.42|3.42|4.45|3.45|4.42|3.42|0
1754325900000|2025-08-04 16:45:00|4.44|3.44|4.45|3.45|4.45|3.45|4.42|3.42|0
1754326200000|2025-08-04 16:50:00|4.46|3.46|4.49|3.49|4.54|3.54|4.43|3.43|0
1754326500000|2025-08-04 16:55:00|4.5|3.5|4.44|3.44|4.55|3.55|4.44|3.44|0
1754326800000|2025-08-04 17:00:00|4.43|3.43|4.44|3.44|4.45|3.45|4.43|3.43|0
1754327100000|2025-08-04 17:05:00|4.43|3.43|4.43|3.43|4.45|3.45|4.43|3.43|0
1754327400000|2025-08-04 17:10:00|4.44|3.44|4.34|3.34|4.45|3.45|4.34|3.34|0
1754327700000|2025-08-04 17:15:00|4.35|3.35|4.34|3.34|4.36|3.36|4.33|3.33|0
1754328000000|2025-08-04 17:20:00|4.35|3.35|4.33|3.33|4.36|3.36|4.32|3.32|0
1754328300000|2025-08-04 17:25:00|4.34|3.34|4.34|3.34|4.35|3.35|4.33|3.33|0
1754328600000|2025-08-04 17:30:00|4.33|3.33|4.34|3.34|4.36|3.36|4.32|3.32|0
1754328900000|2025-08-04 17:35:00|4.35|3.35|4.39|3.39|4.44|3.44|4.33|3.33|0
1754329200000|2025-08-04 17:40:00|4.4|3.4|4.44|3.44|4.45|3.45|4.39|3.39|0
1754329500000|2025-08-04 17:45:00|4.43|3.43|4.43|3.43|4.53|3.53|4.43|3.43|0
1754329800000|2025-08-04 17:50:00|4.44|3.44|4.46|3.46|4.46|3.46|4.43|3.43|0
1754330100000|2025-08-04 17:55:00|4.44|3.44|4.44|3.44|4.46|3.46|4.39|3.39|0
1754330400000|2025-08-04 18:00:00|4.43|3.43|4.34|3.34|4.44|3.44|4.33|3.33|0
1754330700000|2025-08-04 18:05:00|4.33|3.33|4.34|3.34|4.36|3.36|4.32|3.32|0
1754331000000|2025-08-04 18:10:00|4.35|3.35|4.34|3.34|4.36|3.36|4.33|3.33|0
1754331300000|2025-08-04 18:15:00|4.33|3.33|4.34|3.34|4.36|3.36|4.33|3.33|0
1754331600000|2025-08-04 18:20:00|4.33|3.33|4.24|3.24|4.35|3.35|4.24|3.24|0
1754331900000|2025-08-04 18:25:00|4.25|3.25|4.25|3.25|4.26|3.26|4.23|3.23|0
1754332200000|2025-08-04 18:30:00|4.26|3.26|4.2|3.2|4.26|3.26|4.19|3.19|0
1754332500000|2025-08-04 18:35:00|4.19|3.19|4.14|3.14|4.21|3.21|4.14|3.14|0
1754332800000|2025-08-04 18:40:00|4.15|3.15|4.24|3.24|4.25|3.25|4.14|3.14|0
1754333100000|2025-08-04 18:45:00|4.23|3.23|4.24|3.24|4.25|3.25|4.19|3.19|0
1754333400000|2025-08-04 18:50:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1754333700000|2025-08-04 18:55:00|4.25|3.25|4.14|3.14|4.25|3.25|4.14|3.14|0
1754334000000|2025-08-04 19:00:00|4.13|3.13|4.15|3.15|4.16|3.16|4.13|3.13|0
1754334300000|2025-08-04 19:05:00|4.16|3.16|4.14|3.14|4.16|3.16|4.13|3.13|0
1754334600000|2025-08-04 19:10:00|4.15|3.15|4.15|3.15|4.15|3.15|4.13|3.13|0
1754334900000|2025-08-04 19:15:00|4.14|3.14|4.15|3.15|4.15|3.15|4.05|3.05|0
1754335200000|2025-08-04 19:20:00|4.14|3.14|4.13|3.13|4.16|3.16|4.13|3.13|0
1754335500000|2025-08-04 19:25:00|4.14|3.14|4.14|3.14|4.16|3.16|4.13|3.13|0
1754335800000|2025-08-04 19:30:00|4.13|3.13|4.19|3.19|4.2|3.2|4.13|3.13|0
1754336100000|2025-08-04 19:35:00|4.2|3.2|4.14|3.14|4.2|3.2|4.14|3.14|0
1754336400000|2025-08-04 19:40:00|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1754336700000|2025-08-04 19:45:00|4.16|3.16|4.15|3.15|4.2|3.2|4.13|3.13|0
1754337000000|2025-08-04 19:50:00|4.14|3.14|4.15|3.15|4.16|3.16|4.13|3.13|0
1754337300000|2025-08-04 19:55:00|4.14|3.14|4.05|3.05|4.15|3.15|4.04|3.04|0
1754337600000|2025-08-04 20:00:00|4.04|3.04|4.05|3.05|4.07|3.07|4.02|3.02|0
1754337900000|2025-08-04 20:05:00|4.01|3.01|4.06|3.06|4.11|3.11|2.12|1.12|0
1754338200000|2025-08-04 20:10:00|4.07|3.07|4.05|3.05|4.07|3.07|4.04|3.04|0
1754338500000|2025-08-04 20:15:00|4.04|3.04|4|3|4.06|3.06|3.99|2.99|0
1754338800000|2025-08-04 20:20:00|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1754339100000|2025-08-04 20:25:00|4|3|4|3|4|3|3.99|2.99|0
1754339400000|2025-08-04 20:30:00|3.99|2.99|3.99|2.99|4|3|3.98|2.98|0
1754339700000|2025-08-04 20:35:00|4|3|4|3|4|3|3.99|2.99|0
1754340000000|2025-08-04 20:40:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1754340300000|2025-08-04 20:45:00|3.99|2.99|3.94|2.94|4|3|3.94|2.94|0
1754340600000|2025-08-04 20:50:00|3.95|2.95|3.94|2.94|3.96|2.96|3.94|2.94|0
1754340900000|2025-08-04 20:55:00|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1754341200000|2025-08-04 21:00:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1754341500000|2025-08-04 21:05:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1754341800000|2025-08-04 21:10:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1754342700000|2025-08-04 21:25:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1754343000000|2025-08-04 21:30:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1754343300000|2025-08-04 21:35:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1754344200000|2025-08-04 21:50:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1754344500000|2025-08-04 21:55:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1754344800000|2025-08-04 22:00:00|4.1|2.7|4.13|2.73|4.14|2.74|4.1|2.7|0
1754345100000|2025-08-04 22:05:00|4.14|2.74|4.14|2.74|4.14|2.74|4.13|2.73|0
1754345400000|2025-08-04 22:10:00|4.13|2.73|4.13|2.73|4.14|2.74|4.12|2.72|0
1754345700000|2025-08-04 22:15:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1754346000000|2025-08-04 22:20:00|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1754346300000|2025-08-04 22:25:00|4.14|2.74|4.15|2.75|4.16|2.76|4.13|2.73|0
1754346600000|2025-08-04 22:30:00|4.16|2.76|4.16|2.76|4.17|2.77|4.15|2.75|0
1754346900000|2025-08-04 22:35:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1754347200000|2025-08-04 22:40:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1754347500000|2025-08-04 22:45:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1754347800000|2025-08-04 22:50:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1754348100000|2025-08-04 22:55:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1754348400000|2025-08-04 23:00:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1754348700000|2025-08-04 23:05:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1754349000000|2025-08-04 23:10:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1754349300000|2025-08-04 23:15:00|4.11|2.71|4.12|2.72|4.12|2.72|4.1|2.7|0
1754349600000|2025-08-04 23:20:00|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1754349900000|2025-08-04 23:25:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1754350200000|2025-08-04 23:30:00|4.15|2.75|4.15|2.75|4.17|2.77|4.14|2.74|0
1754350500000|2025-08-04 23:35:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1754350800000|2025-08-04 23:40:00|4.15|2.75|4.14|2.74|4.16|2.76|4.14|2.74|0
1754351100000|2025-08-04 23:45:00|4.13|2.73|4.15|2.75|4.16|2.76|4.13|2.73|0
1754351400000|2025-08-04 23:50:00|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1754351700000|2025-08-04 23:55:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1754352000000|2025-08-05 00:00:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1754352300000|2025-08-05 00:05:00|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1754352600000|2025-08-05 00:10:00|4.16|2.76|4.16|2.76|4.17|2.77|4.15|2.75|0
1754352900000|2025-08-05 00:15:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1754353200000|2025-08-05 00:20:00|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1754353500000|2025-08-05 00:25:00|4.04|3.04|3.95|2.95|4.04|3.04|3.94|2.94|0
1754353800000|2025-08-05 00:30:00|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1754354100000|2025-08-05 00:35:00|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1754354400000|2025-08-05 00:40:00|3.94|2.94|3.95|2.95|3.95|2.95|3.93|2.93|0
1754354700000|2025-08-05 00:45:00|3.94|2.94|3.8|2.8|3.95|2.95|3.79|2.79|0
1754355000000|2025-08-05 00:50:00|3.79|2.79|3.9|2.9|3.9|2.9|3.79|2.79|0
1754355300000|2025-08-05 00:55:00|3.91|2.91|3.85|2.85|3.91|2.91|3.84|2.84|0
1754355600000|2025-08-05 01:00:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1754355900000|2025-08-05 01:05:00|3.85|2.85|3.85|2.85|3.85|2.85|3.83|2.83|0
1754356200000|2025-08-05 01:10:00|3.86|2.86|3.81|2.81|3.87|2.87|3.8|2.8|0
1754356500000|2025-08-05 01:15:00|3.82|2.82|3.8|2.8|3.82|2.82|3.79|2.79|0
1754356800000|2025-08-05 01:20:00|3.81|2.81|3.81|2.81|3.81|2.81|3.8|2.8|0
1754357100000|2025-08-05 01:25:00|3.8|2.8|3.84|2.84|3.86|2.86|3.8|2.8|0
1754357400000|2025-08-05 01:30:00|3.85|2.85|3.84|2.84|3.86|2.86|3.84|2.84|0
1754357700000|2025-08-05 01:35:00|3.85|2.85|3.85|2.85|3.9|2.9|3.84|2.84|0
1754358000000|2025-08-05 01:40:00|3.84|2.84|3.8|2.8|3.85|2.85|3.8|2.8|0
1754358300000|2025-08-05 01:45:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754358600000|2025-08-05 01:50:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754358900000|2025-08-05 01:55:00|3.81|2.81|3.8|2.8|3.82|2.82|3.8|2.8|0
1754359200000|2025-08-05 02:00:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754359500000|2025-08-05 02:05:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754359800000|2025-08-05 02:10:00|3.79|2.79|3.81|2.81|3.81|2.81|3.79|2.79|0
1754360100000|2025-08-05 02:15:00|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1754360400000|2025-08-05 02:20:00|3.81|2.81|3.85|2.85|3.85|2.85|3.8|2.8|0
1754360700000|2025-08-05 02:25:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1754361000000|2025-08-05 02:30:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1754361300000|2025-08-05 02:35:00|3.85|2.85|3.8|2.8|3.85|2.85|3.8|2.8|0
1754361600000|2025-08-05 02:40:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754361900000|2025-08-05 02:45:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1754362200000|2025-08-05 02:50:00|3.89|2.89|3.8|2.8|3.9|2.9|3.8|2.8|0
1754362500000|2025-08-05 02:55:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1754362800000|2025-08-05 03:00:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754363100000|2025-08-05 03:05:00|3.81|2.81|3.79|2.79|3.81|2.81|3.79|2.79|0
1754363400000|2025-08-05 03:10:00|3.8|2.8|3.81|2.81|3.81|2.81|3.79|2.79|0
1754363700000|2025-08-05 03:15:00|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1754364000000|2025-08-05 03:20:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754364300000|2025-08-05 03:25:00|3.81|2.81|3.8|2.8|3.86|2.86|3.79|2.79|0
1754364600000|2025-08-05 03:30:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754364900000|2025-08-05 03:35:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754365200000|2025-08-05 03:40:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754365500000|2025-08-05 03:45:00|3.79|2.79|3.81|2.81|3.81|2.81|3.79|2.79|0
1754365800000|2025-08-05 03:50:00|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1754366100000|2025-08-05 03:55:00|3.81|2.81|3.81|2.81|3.81|2.81|3.8|2.8|0
1754366400000|2025-08-05 04:00:00|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1754366700000|2025-08-05 04:05:00|3.81|2.81|3.79|2.79|3.81|2.81|3.79|2.79|0
1754367000000|2025-08-05 04:10:00|3.8|2.8|3.8|2.8|3.81|2.81|3.79|2.79|0
1754367300000|2025-08-05 04:15:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754367600000|2025-08-05 04:20:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754367900000|2025-08-05 04:25:00|3.79|2.79|3.75|2.75|3.8|2.8|3.75|2.75|0
1754368200000|2025-08-05 04:30:00|3.8|2.8|3.8|2.8|3.8|2.8|3.75|2.75|0
1754368500000|2025-08-05 04:35:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1754368800000|2025-08-05 04:40:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754369100000|2025-08-05 04:45:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754369400000|2025-08-05 04:50:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754369700000|2025-08-05 04:55:00|3.79|2.79|3.74|2.74|3.8|2.8|3.74|2.74|0
1754370000000|2025-08-05 05:00:00|3.73|2.73|3.75|2.75|3.75|2.75|3.73|2.73|0
1754370300000|2025-08-05 05:05:00|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1754370900000|2025-08-05 05:15:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1754371200000|2025-08-05 05:20:00|3.76|2.76|3.7|2.7|3.76|2.76|3.7|2.7|0
1754371500000|2025-08-05 05:25:00|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1754371800000|2025-08-05 05:30:00|3.7|2.7|3.7|2.7|3.71|2.71|3.7|2.7|0
1754372700000|2025-08-05 05:45:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754373300000|2025-08-05 05:55:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1754373600000|2025-08-05 06:00:00|3.75|2.75|3.7|2.7|3.75|2.75|3.69|2.69|0
1754373900000|2025-08-05 06:05:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754374200000|2025-08-05 06:10:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754374500000|2025-08-05 06:15:00|3.69|2.69|3.7|2.7|3.71|2.71|3.65|2.65|0
1754374800000|2025-08-05 06:20:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1754375100000|2025-08-05 06:25:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754375400000|2025-08-05 06:30:00|3.69|2.69|3.7|2.7|3.71|2.71|3.64|2.64|0
1754375700000|2025-08-05 06:35:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754376000000|2025-08-05 06:40:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754376300000|2025-08-05 06:45:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754376600000|2025-08-05 06:50:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1754376900000|2025-08-05 06:55:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754377200000|2025-08-05 07:00:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754377500000|2025-08-05 07:05:00|3.69|2.69|3.7|2.7|3.71|2.71|3.68|2.68|0
1754377800000|2025-08-05 07:10:00|3.71|2.71|3.7|2.7|3.72|2.72|3.69|2.69|0
1754378100000|2025-08-05 07:15:00|3.69|2.69|3.7|2.7|3.75|2.75|3.69|2.69|0
1754378400000|2025-08-05 07:20:00|3.71|2.71|3.75|2.75|3.76|2.76|3.7|2.7|0
1754378700000|2025-08-05 07:25:00|3.76|2.76|3.8|2.8|3.81|2.81|3.74|2.74|0
1754379000000|2025-08-05 07:30:00|3.79|2.79|3.81|2.81|3.81|2.81|3.78|2.78|0
1754379300000|2025-08-05 07:35:00|3.8|2.8|3.79|2.79|3.82|2.82|3.79|2.79|0
1754379600000|2025-08-05 07:40:00|3.78|2.78|3.8|2.8|3.8|2.8|3.78|2.78|0
1754379900000|2025-08-05 07:45:00|3.79|2.79|3.84|2.84|3.84|2.84|3.79|2.79|0
1754380200000|2025-08-05 07:50:00|3.85|2.85|3.85|2.85|3.86|2.86|3.83|2.83|0
1754380500000|2025-08-05 07:55:00|3.84|2.84|3.84|2.84|3.86|2.86|3.84|2.84|0
1754380800000|2025-08-05 08:00:00|3.85|2.85|3.86|2.86|3.9|2.9|3.84|2.84|0
1754381100000|2025-08-05 08:05:00|3.9|2.9|3.9|2.9|3.91|2.91|3.86|2.86|0
1754381400000|2025-08-05 08:10:00|3.89|2.89|3.9|2.9|3.91|2.91|3.89|2.89|0
1754381700000|2025-08-05 08:15:00|3.91|2.91|3.9|2.9|3.91|2.91|3.89|2.89|0
1754382000000|2025-08-05 08:20:00|3.89|2.89|3.89|2.89|3.9|2.9|3.89|2.89|0
1754382300000|2025-08-05 08:25:00|3.88|2.88|3.9|2.9|3.95|2.95|3.88|2.88|0
1754382600000|2025-08-05 08:30:00|3.89|2.89|3.89|2.89|3.91|2.91|3.89|2.89|0
1754382900000|2025-08-05 08:35:00|3.9|2.9|3.9|2.9|3.9|2.9|3.89|2.89|0
1754383200000|2025-08-05 08:40:00|3.89|2.89|3.9|2.9|3.91|2.91|3.89|2.89|0
1754383500000|2025-08-05 08:45:00|3.89|2.89|3.9|2.9|3.91|2.91|3.89|2.89|0
1754383800000|2025-08-05 08:50:00|3.91|2.91|3.89|2.89|3.91|2.91|3.89|2.89|0
1754384100000|2025-08-05 08:55:00|3.9|2.9|3.9|2.9|3.9|2.9|3.89|2.89|0
1754384400000|2025-08-05 09:00:00|3.89|2.89|3.9|2.9|3.91|2.91|3.89|2.89|0
1754384700000|2025-08-05 09:05:00|3.89|2.89|3.9|2.9|3.9|2.9|3.88|2.88|0
1754385300000|2025-08-05 09:15:00|3.89|2.89|3.84|2.84|3.9|2.9|3.84|2.84|0
1754385600000|2025-08-05 09:20:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1754385900000|2025-08-05 09:25:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1754386200000|2025-08-05 09:30:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1754386500000|2025-08-05 09:35:00|3.85|2.85|3.8|2.8|3.85|2.85|3.79|2.79|0
1754386800000|2025-08-05 09:40:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1754387100000|2025-08-05 09:45:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754387400000|2025-08-05 09:50:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1754387700000|2025-08-05 09:55:00|3.79|2.79|3.79|2.79|3.81|2.81|3.79|2.79|0
1754388000000|2025-08-05 10:00:00|3.8|2.8|3.79|2.79|3.8|2.8|3.79|2.79|0
1754388300000|2025-08-05 10:05:00|3.78|2.78|3.7|2.7|3.8|2.8|3.69|2.69|0
1754388600000|2025-08-05 10:10:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1754388900000|2025-08-05 10:15:00|3.69|2.69|3.69|2.69|3.72|2.72|3.69|2.69|0
1754389200000|2025-08-05 10:20:00|3.7|2.7|3.71|2.71|3.71|2.71|3.69|2.69|0
1754389500000|2025-08-05 10:25:00|3.7|2.7|3.7|2.7|3.72|2.72|3.69|2.69|0
1754389800000|2025-08-05 10:30:00|3.69|2.69|3.74|2.74|3.75|2.75|3.69|2.69|0
1754390100000|2025-08-05 10:35:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1754390400000|2025-08-05 10:40:00|3.76|2.76|3.7|2.7|3.76|2.76|3.69|2.69|0
1754390700000|2025-08-05 10:45:00|3.69|2.69|3.71|2.71|3.71|2.71|3.69|2.69|0
1754391000000|2025-08-05 10:50:00|3.7|2.7|3.7|2.7|3.7|2.7|3.69|2.69|0
1754391300000|2025-08-05 10:55:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754391600000|2025-08-05 11:00:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754391900000|2025-08-05 11:05:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754392200000|2025-08-05 11:10:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1754392500000|2025-08-05 11:15:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754392800000|2025-08-05 11:20:00|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1754393100000|2025-08-05 11:25:00|3.7|2.7|3.71|2.71|3.71|2.71|3.7|2.7|0
1754393400000|2025-08-05 11:30:00|3.72|2.72|3.79|2.79|3.8|2.8|3.72|2.72|0
1754393700000|2025-08-05 11:35:00|3.8|2.8|3.8|2.8|3.81|2.81|3.79|2.79|0
1754394000000|2025-08-05 11:40:00|3.79|2.79|3.76|2.76|3.81|2.81|3.75|2.75|0
1754394300000|2025-08-05 11:45:00|3.75|2.75|3.7|2.7|3.76|2.76|3.69|2.69|0
1754394600000|2025-08-05 11:50:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754394900000|2025-08-05 11:55:00|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1754395200000|2025-08-05 12:00:00|3.7|2.7|3.69|2.69|3.71|2.71|3.69|2.69|0
1754395500000|2025-08-05 12:05:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754395800000|2025-08-05 12:10:00|3.71|2.71|3.65|2.65|3.71|2.71|3.64|2.64|0
1754396100000|2025-08-05 12:15:00|3.66|2.66|3.69|2.69|3.78|2.78|3.64|2.64|0
1754396400000|2025-08-05 12:20:00|3.7|2.7|3.74|2.74|3.76|2.76|3.68|2.68|0
1754396700000|2025-08-05 12:25:00|3.75|2.75|3.74|2.74|3.76|2.76|3.74|2.74|0
1754397000000|2025-08-05 12:30:00|3.75|2.75|3.8|2.8|3.81|2.81|3.74|2.74|0
1754397300000|2025-08-05 12:35:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754397600000|2025-08-05 12:40:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754397900000|2025-08-05 12:45:00|3.79|2.79|3.84|2.84|3.85|2.85|3.78|2.78|0
1754398200000|2025-08-05 12:50:00|3.85|2.85|3.89|2.89|3.9|2.9|3.84|2.84|0
1754398500000|2025-08-05 12:55:00|3.9|2.9|3.9|2.9|3.91|2.91|3.89|2.89|0
1754398800000|2025-08-05 13:00:00|3.89|2.89|3.91|2.91|3.91|2.91|3.84|2.84|0
1754399100000|2025-08-05 13:05:00|3.9|2.9|3.91|2.91|3.91|2.91|3.89|2.89|0
1754399400000|2025-08-05 13:10:00|3.9|2.9|3.9|2.9|3.91|2.91|3.89|2.89|0
1754399700000|2025-08-05 13:15:00|3.91|2.91|3.85|2.85|3.91|2.91|3.85|2.85|0
1754400000000|2025-08-05 13:20:00|3.86|2.86|4.06|2.66|4.06|2.86|3.85|2.66|0
1754400300000|2025-08-05 13:25:00|4.05|2.65|4.03|2.63|4.07|2.67|4.03|2.63|0
1754400600000|2025-08-05 13:30:00|3.86|2.86|3.91|2.91|3.92|2.92|3.85|2.85|0
1754400900000|2025-08-05 13:35:00|3.9|2.9|3.86|2.86|3.9|2.9|3.83|2.83|0
1754401200000|2025-08-05 13:40:00|3.87|2.87|3.85|2.85|3.89|2.89|3.83|2.83|0
1754401500000|2025-08-05 13:45:00|3.84|2.84|3.89|2.89|3.9|2.9|3.83|2.83|0
1754401800000|2025-08-05 13:50:00|3.9|2.9|3.89|2.89|3.97|2.97|3.84|2.84|0
1754402100000|2025-08-05 13:55:00|3.9|2.9|3.94|2.94|3.97|2.97|3.9|2.9|0
1754402400000|2025-08-05 14:00:00|4.05|3.05|4|3|4.13|3.13|3.96|2.96|0
1754402700000|2025-08-05 14:05:00|4.01|3.01|4.14|3.14|4.2|3.2|4.01|3.01|0
1754403000000|2025-08-05 14:10:00|4.13|3.13|4.19|3.19|4.21|3.21|4.09|3.09|0
1754403300000|2025-08-05 14:15:00|4.18|3.18|4.24|3.24|4.3|3.3|4.16|3.16|0
1754403600000|2025-08-05 14:20:00|4.25|3.25|4.35|3.35|4.36|3.36|4.24|3.24|0
1754403900000|2025-08-05 14:25:00|4.34|3.34|4.33|3.33|4.45|3.45|4.32|3.32|0
1754404200000|2025-08-05 14:30:00|4.34|3.34|4.44|3.44|4.45|3.45|4.33|3.33|0
1754404500000|2025-08-05 14:35:00|4.45|3.45|4.54|3.54|4.56|3.56|4.44|3.44|0
1754404800000|2025-08-05 14:40:00|4.53|3.53|4.67|3.67|4.7|3.7|4.47|3.47|0
1754405100000|2025-08-05 14:45:00|4.64|3.64|4.78|3.78|4.8|3.8|4.63|3.63|0
1754405400000|2025-08-05 14:50:00|4.77|3.77|5.02|3.35|5.14|3.78|4.74|3.3|0
1754405700000|2025-08-05 14:55:00|5.03|3.34|4.97|3.31|5.04|3.36|4.94|3.29|0
1754406000000|2025-08-05 15:00:00|4.98|3.32|4.8|3.2|5.04|3.36|4.78|3.18|0
1754406300000|2025-08-05 15:05:00|4.79|3.19|4.75|3.17|4.81|3.2|4.72|3.14|0
1754406600000|2025-08-05 15:10:00|4.74|3.16|4.62|3.08|4.86|3.24|4.61|3.07|0
1754406900000|2025-08-05 15:15:00|4.61|3.07|4.75|3.17|4.77|3.18|4.61|3.07|0
1754407200000|2025-08-05 15:20:00|4.73|3.15|4.78|3.19|4.78|3.19|4.62|3.08|0
1754407500000|2025-08-05 15:25:00|4.77|3.18|4.77|3.18|4.79|3.19|4.7|3.13|0
1754407800000|2025-08-05 15:30:00|4.72|3.14|4.67|3.11|4.75|3.17|4.61|3.07|0
1754408100000|2025-08-05 15:35:00|4.68|3.12|4.79|3.19|4.81|3.21|4.67|3.11|0
1754408400000|2025-08-05 15:40:00|4.78|3.2|4.78|3.19|4.85|3.23|4.74|3.16|0
1754408700000|2025-08-05 15:45:00|4.79|3.16|4.71|3.14|4.8|3.2|4.61|3.07|0
1754409000000|2025-08-05 15:50:00|4.72|3.15|4.72|3.15|4.81|3.2|4.7|3.14|0
1754409300000|2025-08-05 15:55:00|4.71|3.14|4.6|3.07|4.72|3.15|4.58|3.05|0
1754409600000|2025-08-05 16:00:00|4.61|3.06|4.49|2.99|4.61|3.07|4.46|2.98|0
1754409900000|2025-08-05 16:05:00|4.48|3|4.39|2.93|4.49|3|4.24|2.83|0
1754410200000|2025-08-05 16:10:00|4.38|2.92|4.37|2.91|4.4|2.94|4.35|2.9|0
1754410500000|2025-08-05 16:15:00|4.36|2.9|4.36|2.91|4.39|2.92|4.35|2.9|0
1754410800000|2025-08-05 16:20:00|4.37|2.9|4.37|2.91|4.37|2.92|4.24|2.83|0
1754411100000|2025-08-05 16:25:00|4.36|2.84|4.25|2.83|4.37|2.85|4.24|2.83|0
1754411400000|2025-08-05 16:30:00|4.26|2.84|4.26|2.84|4.26|2.84|4.13|2.75|0
1754411700000|2025-08-05 16:35:00|4.25|2.83|4.26|2.84|4.28|2.86|4.24|2.83|0
1754412000000|2025-08-05 16:40:00|4.27|2.85|4.38|2.92|4.4|2.93|4.25|2.83|0
1754412300000|2025-08-05 16:45:00|4.39|2.93|4.36|2.91|4.44|2.96|4.34|2.9|0
1754412600000|2025-08-05 16:50:00|4.38|2.92|4.13|2.76|4.38|2.92|4.13|2.75|0
1754412900000|2025-08-05 16:55:00|4.12|2.75|4.14|2.76|4.21|2.81|4.11|2.74|0
1754413200000|2025-08-05 17:00:00|4.15|2.77|4.17|2.78|4.21|2.81|4.12|2.74|0
1754413500000|2025-08-05 17:05:00|4.18|2.79|4.13|2.75|4.22|2.82|4.12|2.75|0
1754413800000|2025-08-05 17:10:00|4.14|2.76|4.13|2.75|4.15|2.77|4.12|2.75|0
1754414100000|2025-08-05 17:15:00|4.12|2.76|4.02|2.68|4.15|2.76|4.01|2.68|0
1754414400000|2025-08-05 17:20:00|4.03|2.69|4.12|2.75|4.14|2.76|4.01|2.68|0
1754414700000|2025-08-05 17:25:00|4.08|2.72|4.03|2.69|4.08|2.72|4.01|2.67|0
1754415000000|2025-08-05 17:30:00|4.02|2.68|4.02|2.68|4.05|2.7|4.01|2.67|0
1754415300000|2025-08-05 17:35:00|4.03|2.69|3.9|2.6|4.03|2.69|3.89|2.59|0
1754415600000|2025-08-05 17:40:00|3.91|2.61|3.91|2.61|3.91|2.61|3.89|2.59|0
1754415900000|2025-08-05 17:45:00|3.9|2.6|3.9|2.6|4.01|2.68|3.89|2.59|0
1754416200000|2025-08-05 17:50:00|3.89|2.61|3.9|2.6|3.91|2.61|3.89|2.59|0
1754416500000|2025-08-05 17:55:00|3.89|2.61|3.9|2.6|3.92|2.61|3.89|2.59|0
1754416800000|2025-08-05 18:00:00|3.91|2.61|3.91|2.61|3.97|2.65|3.89|2.59|0
1754417100000|2025-08-05 18:05:00|3.9|2.6|3.91|2.6|4.03|2.69|3.89|2.6|0
1754417400000|2025-08-05 18:10:00|3.76|2.61|3.86|2.86|3.87|2.87|3.76|2.61|0
1754417700000|2025-08-05 18:15:00|3.87|2.87|3.95|2.95|3.97|2.97|3.87|2.87|0
1754418000000|2025-08-05 18:20:00|3.94|2.94|3.94|2.94|3.96|2.96|3.93|2.93|0
1754418300000|2025-08-05 18:25:00|3.95|2.95|3.94|2.94|3.96|2.96|3.93|2.93|0
1754418600000|2025-08-05 18:30:00|3.96|2.96|3.95|2.95|4.06|3.06|3.93|2.93|0
1754418900000|2025-08-05 18:35:00|3.96|2.96|3.95|2.95|3.97|2.97|3.93|2.93|0
1754419200000|2025-08-05 18:40:00|3.96|2.96|3.96|2.96|3.98|2.98|3.93|2.93|0
1754419500000|2025-08-05 18:45:00|3.95|2.95|4.04|3.04|4.06|3.06|3.94|2.94|0
1754419800000|2025-08-05 18:50:00|4.03|3.03|4.05|3.05|4.07|3.07|4.03|3.03|0
1754420100000|2025-08-05 18:55:00|4.04|3.04|4.05|3.05|4.07|3.07|4|3|0
1754420400000|2025-08-05 19:00:00|4|3|3.93|2.93|4|3|3.93|2.93|0
1754420700000|2025-08-05 19:05:00|3.95|2.95|3.95|2.95|3.96|2.96|3.93|2.93|0
1754421000000|2025-08-05 19:10:00|3.96|2.96|3.95|2.95|3.97|2.97|3.93|2.93|0
1754421300000|2025-08-05 19:15:00|3.94|2.94|3.94|2.94|3.96|2.96|3.94|2.94|0
1754421600000|2025-08-05 19:20:00|3.95|2.95|3.95|2.95|3.96|2.96|3.94|2.94|0
1754421900000|2025-08-05 19:25:00|3.96|2.96|3.95|2.95|4.05|3.05|3.93|2.93|0
1754422200000|2025-08-05 19:30:00|3.94|2.94|3.95|2.95|3.99|2.99|3.94|2.94|0
1754422500000|2025-08-05 19:35:00|3.96|2.96|4|3|4.06|3.06|3.94|2.94|0
1754422800000|2025-08-05 19:40:00|3.99|2.99|4.05|3.05|4.05|3.05|3.95|2.95|0
1754423100000|2025-08-05 19:45:00|4.06|3.06|4.09|3.09|4.09|3.09|4.03|3.03|0
1754423400000|2025-08-05 19:50:00|4.07|3.07|4.04|3.04|4.11|3.11|4.03|3.03|0
1754423700000|2025-08-05 19:55:00|4.05|3.05|4.03|3.03|4.07|3.07|4.02|3.02|0
1754424000000|2025-08-05 20:00:00|4.02|3.02|4.05|3.05|4.1|3.1|4.02|3.02|0
1754424300000|2025-08-05 20:05:00|4.04|3.04|4.05|3.05|4.1|3.1|4.03|3.03|0
1754424600000|2025-08-05 20:10:00|4.04|3.04|4.09|3.09|4.09|3.09|4.03|3.03|0
1754424900000|2025-08-05 20:15:00|4.1|3.1|4|3|4.1|3.1|3.98|2.98|0
1754425200000|2025-08-05 20:20:00|3.99|2.99|4.06|3.06|4.06|3.06|3.99|2.99|0
1754425500000|2025-08-05 20:25:00|4.05|3.05|4.14|3.14|4.15|3.15|4.04|3.04|0
1754425800000|2025-08-05 20:30:00|4.13|3.13|4.09|3.09|4.13|3.13|4.08|3.08|0
1754426100000|2025-08-05 20:35:00|4.1|3.1|4.14|3.14|4.15|3.15|4.09|3.09|0
1754426400000|2025-08-05 20:40:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1754426700000|2025-08-05 20:45:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754427000000|2025-08-05 20:50:00|4.13|3.13|4.09|3.09|4.14|3.14|4.08|3.08|0
1754427300000|2025-08-05 20:55:00|4.29|2.89|4.31|2.91|4.32|2.92|4.28|2.88|0
1754427600000|2025-08-05 21:00:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1754427900000|2025-08-05 21:05:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1754428800000|2025-08-05 21:20:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1754429100000|2025-08-05 21:25:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1754429400000|2025-08-05 21:30:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1754429700000|2025-08-05 21:35:00|4.3|2.9|4.3|2.9|4.31|2.91|4.29|2.89|0
1754430000000|2025-08-05 21:40:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1754430300000|2025-08-05 21:45:00|4.3|2.9|4.3|2.9|4.31|2.91|4.29|2.89|0
1754430600000|2025-08-05 21:50:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1754430900000|2025-08-05 21:55:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1754431200000|2025-08-05 22:00:00|4.29|2.89|4.33|2.93|4.34|2.94|4.26|2.86|0
1754431500000|2025-08-05 22:05:00|4.32|2.92|4.37|2.97|4.38|2.98|4.32|2.92|0
1754431800000|2025-08-05 22:10:00|4.38|2.98|4.38|2.98|4.38|2.98|4.34|2.94|0
1754432100000|2025-08-05 22:15:00|4.37|2.97|4.38|2.98|4.4|3|4.35|2.95|0
1754432400000|2025-08-05 22:20:00|4.37|2.97|4.32|2.92|4.4|3|4.32|2.92|0
1754432700000|2025-08-05 22:25:00|4.31|2.91|4.33|2.93|4.35|2.95|4.31|2.91|0
1754433000000|2025-08-05 22:30:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1754433300000|2025-08-05 22:35:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1754433600000|2025-08-05 22:40:00|4.33|2.93|4.32|2.92|4.33|2.93|4.31|2.91|0
1754433900000|2025-08-05 22:45:00|4.31|2.91|4.31|2.91|4.32|2.92|4.3|2.9|0
1754434200000|2025-08-05 22:50:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1754434500000|2025-08-05 22:55:00|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1754434800000|2025-08-05 23:00:00|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1754435100000|2025-08-05 23:05:00|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1754435400000|2025-08-05 23:10:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1754435700000|2025-08-05 23:15:00|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1754436000000|2025-08-05 23:20:00|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1754436300000|2025-08-05 23:25:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1754436600000|2025-08-05 23:30:00|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1754436900000|2025-08-05 23:35:00|4.32|2.92|4.29|2.89|4.32|2.92|4.29|2.89|0
1754437200000|2025-08-05 23:40:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1754437500000|2025-08-05 23:45:00|4.26|2.86|4.3|2.9|4.3|2.9|4.26|2.86|0
1754437800000|2025-08-05 23:50:00|4.31|2.91|4.31|2.91|4.31|2.91|4.29|2.89|0
1754438100000|2025-08-05 23:55:00|4.32|2.92|4.35|2.95|4.35|2.95|4.31|2.91|0
1754438400000|2025-08-06 00:00:00|4.34|2.94|4.28|2.88|4.34|2.94|4.27|2.87|0
1754438700000|2025-08-06 00:05:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1754439000000|2025-08-06 00:10:00|4.27|2.87|4.28|2.88|4.3|2.9|4.26|2.86|0
1754439300000|2025-08-06 00:15:00|4.27|2.87|4.15|3.15|4.28|3.17|4.13|2.87|0
1754439600000|2025-08-06 00:20:00|4.14|3.14|4.14|3.14|4.15|3.15|4.13|3.13|0
1754439900000|2025-08-06 00:25:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754440200000|2025-08-06 00:30:00|4.15|3.15|4.14|3.14|4.15|3.15|4.12|3.12|0
1754440500000|2025-08-06 00:35:00|4.15|3.15|4.14|3.14|4.16|3.16|4.12|3.12|0
1754440800000|2025-08-06 00:40:00|4.15|3.15|4.14|3.14|4.16|3.16|4.13|3.13|0
1754441100000|2025-08-06 00:45:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1754441400000|2025-08-06 00:50:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754441700000|2025-08-06 00:55:00|4.15|3.15|4.14|3.14|4.19|3.19|4.13|3.13|0
1754442000000|2025-08-06 01:00:00|4.15|3.15|4.14|3.14|4.19|3.19|4.13|3.13|0
1754442300000|2025-08-06 01:05:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1754442600000|2025-08-06 01:10:00|4.15|3.15|4.14|3.14|4.19|3.19|4.13|3.13|0
1754442900000|2025-08-06 01:15:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1754443200000|2025-08-06 01:20:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1754443500000|2025-08-06 01:25:00|4.15|3.15|4.15|3.15|4.15|3.15|4.13|3.13|0
1754443800000|2025-08-06 01:30:00|4.14|3.14|4.14|3.14|4.15|3.15|4.13|3.13|0
1754444100000|2025-08-06 01:35:00|4.13|3.13|4.04|3.04|4.15|3.15|4.03|3.03|0
1754444400000|2025-08-06 01:40:00|4.03|3.03|4.04|3.04|4.06|3.06|4.02|3.02|0
1754444700000|2025-08-06 01:45:00|4.03|3.03|4.09|3.09|4.1|3.1|4.03|3.03|0
1754445000000|2025-08-06 01:50:00|4.1|3.1|4.04|3.04|4.1|3.1|4.02|3.02|0
1754445300000|2025-08-06 01:55:00|4.03|3.03|3.99|2.99|4.05|3.05|3.99|2.99|0
1754445600000|2025-08-06 02:00:00|4|3|4|3|4.01|3.01|3.99|2.99|0
1754445900000|2025-08-06 02:05:00|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1754446200000|2025-08-06 02:10:00|4|3|3.99|2.99|4|3|3.98|2.98|0
1754446500000|2025-08-06 02:15:00|4|3|3.94|2.94|4|3|3.93|2.93|0
1754446800000|2025-08-06 02:20:00|3.93|2.93|3.9|2.9|3.95|2.95|3.88|2.88|0
1754447100000|2025-08-06 02:25:00|3.95|2.95|3.89|2.89|3.95|2.95|3.89|2.89|0
1754447400000|2025-08-06 02:30:00|3.9|2.9|3.84|2.84|3.91|2.91|3.79|2.79|0
1754447700000|2025-08-06 02:35:00|3.85|2.85|3.84|2.84|3.86|2.86|3.83|2.83|0
1754448000000|2025-08-06 02:40:00|3.85|2.85|3.9|2.9|3.9|2.9|3.84|2.84|0
1754448300000|2025-08-06 02:45:00|3.85|2.85|3.9|2.9|3.91|2.91|3.84|2.84|0
1754448600000|2025-08-06 02:50:00|3.89|2.89|3.89|2.89|3.9|2.9|3.89|2.89|0
1754448900000|2025-08-06 02:55:00|3.9|2.9|3.89|2.89|3.9|2.9|3.89|2.89|0
1754449200000|2025-08-06 03:00:00|3.9|2.9|3.89|2.89|3.91|2.91|3.89|2.89|0
1754449500000|2025-08-06 03:05:00|3.9|2.9|3.9|2.9|3.9|2.9|3.89|2.89|0
1754449800000|2025-08-06 03:10:00|3.89|2.89|3.9|2.9|3.91|2.91|3.89|2.89|0
1754450100000|2025-08-06 03:15:00|3.89|2.89|3.88|2.88|3.9|2.9|3.88|2.88|0
1754450400000|2025-08-06 03:20:00|3.9|2.9|3.9|2.9|3.91|2.91|3.89|2.89|0
1754450700000|2025-08-06 03:25:00|3.89|2.89|3.9|2.9|3.9|2.9|3.89|2.89|0
1754451000000|2025-08-06 03:30:00|3.89|2.89|3.89|2.89|3.91|2.91|3.88|2.88|0
1754451300000|2025-08-06 03:35:00|3.9|2.9|3.84|2.84|3.91|2.91|3.84|2.84|0
1754451600000|2025-08-06 03:40:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1754451900000|2025-08-06 03:45:00|3.84|2.84|3.85|2.85|3.85|2.85|3.83|2.83|0
1754452200000|2025-08-06 03:50:00|3.84|2.84|3.84|2.84|3.85|2.85|3.83|2.83|0
1754452500000|2025-08-06 03:55:00|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1754452800000|2025-08-06 04:00:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1754453100000|2025-08-06 04:05:00|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1754453400000|2025-08-06 04:10:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1754453700000|2025-08-06 04:15:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1754454000000|2025-08-06 04:20:00|3.84|2.84|3.85|2.85|3.85|2.85|3.83|2.83|0
1754454300000|2025-08-06 04:25:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1754454600000|2025-08-06 04:30:00|3.83|2.83|3.84|2.84|3.85|2.85|3.83|2.83|0
1754454900000|2025-08-06 04:35:00|3.85|2.85|3.85|2.85|3.85|2.85|3.83|2.83|0
1754455200000|2025-08-06 04:40:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1754455500000|2025-08-06 04:45:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1754455800000|2025-08-06 04:50:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1754456100000|2025-08-06 04:55:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1754456400000|2025-08-06 05:00:00|3.83|2.83|3.85|2.85|3.85|2.85|3.83|2.83|0
1754456700000|2025-08-06 05:05:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1754457000000|2025-08-06 05:10:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1754457300000|2025-08-06 05:15:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1754457600000|2025-08-06 05:20:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1754457900000|2025-08-06 05:25:00|3.84|2.84|3.84|2.84|3.85|2.85|3.74|2.74|0
1754458200000|2025-08-06 05:30:00|3.8|2.8|3.8|2.8|3.81|2.81|3.77|2.77|0
1754458500000|2025-08-06 05:35:00|3.79|2.79|3.8|2.8|3.81|2.81|3.78|2.78|0
1754458800000|2025-08-06 05:40:00|3.79|2.79|3.73|2.73|3.8|2.8|3.73|2.73|0
1754459100000|2025-08-06 05:45:00|3.74|2.74|3.71|2.71|3.74|2.74|3.69|2.69|0
1754459400000|2025-08-06 05:50:00|3.7|2.7|3.7|2.7|3.71|2.71|3.69|2.69|0
1754459700000|2025-08-06 05:55:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754460000000|2025-08-06 06:00:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754460300000|2025-08-06 06:05:00|3.71|2.71|3.71|2.71|3.71|2.71|3.69|2.69|0
1754460600000|2025-08-06 06:10:00|3.7|2.7|3.74|2.74|3.8|2.8|3.7|2.7|0
1754460900000|2025-08-06 06:15:00|3.75|2.75|3.7|2.7|3.75|2.75|3.69|2.69|0
1754461200000|2025-08-06 06:20:00|3.69|2.69|3.69|2.69|3.72|2.72|3.69|2.69|0
1754461500000|2025-08-06 06:25:00|3.7|2.7|3.71|2.71|3.75|2.75|3.69|2.69|0
1754461800000|2025-08-06 06:30:00|3.72|2.72|3.7|2.7|3.72|2.72|3.69|2.69|0
1754462100000|2025-08-06 06:35:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754462400000|2025-08-06 06:40:00|3.62|2.62|3.7|2.7|3.71|2.71|3.62|2.62|0
1754462700000|2025-08-06 06:45:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754463000000|2025-08-06 06:50:00|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1754463300000|2025-08-06 06:55:00|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1754463600000|2025-08-06 07:00:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754463900000|2025-08-06 07:05:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1754464200000|2025-08-06 07:10:00|3.69|2.69|3.6|2.6|3.71|2.71|3.6|2.6|0
1754464500000|2025-08-06 07:15:00|3.61|2.61|3.65|2.65|3.66|2.66|3.59|2.59|0
1754464800000|2025-08-06 07:20:00|3.66|2.66|3.65|2.65|3.67|2.67|3.6|2.6|0
1754465100000|2025-08-06 07:25:00|3.64|2.64|3.65|2.65|3.66|2.66|3.6|2.6|0
1754465400000|2025-08-06 07:30:00|3.64|2.64|3.65|2.65|3.66|2.66|3.6|2.6|0
1754465700000|2025-08-06 07:35:00|3.66|2.66|3.65|2.65|3.66|2.66|3.64|2.64|0
1754466000000|2025-08-06 07:40:00|3.64|2.64|3.65|2.65|3.66|2.66|3.64|2.64|0
1754466300000|2025-08-06 07:45:00|3.66|2.66|3.66|2.66|3.66|2.66|3.65|2.65|0
1754466600000|2025-08-06 07:50:00|3.65|2.65|3.65|2.65|3.67|2.67|3.64|2.64|0
1754466900000|2025-08-06 07:55:00|3.64|2.64|3.61|2.61|3.66|2.66|3.6|2.6|0
1754467200000|2025-08-06 08:00:00|3.62|2.62|3.65|2.65|3.67|2.67|3.62|2.62|0
1754467500000|2025-08-06 08:05:00|3.7|2.7|3.66|2.66|3.71|2.71|3.64|2.64|0
1754467800000|2025-08-06 08:10:00|3.7|2.7|3.7|2.7|3.71|2.71|3.7|2.7|0
1754468100000|2025-08-06 08:15:00|3.71|2.71|3.71|2.71|3.72|2.72|3.69|2.69|0
1754468400000|2025-08-06 08:20:00|3.7|2.7|3.71|2.71|3.72|2.72|3.69|2.69|0
1754468700000|2025-08-06 08:25:00|3.7|2.7|3.7|2.7|3.71|2.71|3.7|2.7|0
1754469000000|2025-08-06 08:30:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1754469300000|2025-08-06 08:35:00|3.71|2.71|3.71|2.71|3.71|2.71|3.69|2.69|0
1754469600000|2025-08-06 08:40:00|3.7|2.7|3.8|2.8|3.8|2.8|3.69|2.69|0
1754469900000|2025-08-06 08:45:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754470200000|2025-08-06 08:50:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754470500000|2025-08-06 08:55:00|3.79|2.79|3.8|2.8|3.81|2.81|3.78|2.78|0
1754470800000|2025-08-06 09:00:00|3.79|2.79|3.79|2.79|3.81|2.81|3.79|2.79|0
1754471100000|2025-08-06 09:05:00|3.8|2.8|3.79|2.79|3.81|2.81|3.79|2.79|0
1754471400000|2025-08-06 09:10:00|3.8|2.8|3.75|2.75|3.81|2.81|3.75|2.75|0
1754471700000|2025-08-06 09:15:00|3.76|2.76|3.76|2.76|3.76|2.76|3.75|2.75|0
1754472000000|2025-08-06 09:20:00|3.77|2.77|3.75|2.75|3.77|2.77|3.73|2.73|0
1754472300000|2025-08-06 09:25:00|3.74|2.74|3.8|2.8|3.81|2.81|3.74|2.74|0
1754472600000|2025-08-06 09:30:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1754472900000|2025-08-06 09:35:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754473200000|2025-08-06 09:40:00|3.81|2.81|3.8|2.8|3.82|2.82|3.79|2.79|0
1754473500000|2025-08-06 09:45:00|3.81|2.81|3.8|2.8|3.81|2.81|3.79|2.79|0
1754473800000|2025-08-06 09:50:00|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1754474100000|2025-08-06 09:55:00|3.79|2.79|3.79|2.79|3.86|2.86|3.79|2.79|0
1754474400000|2025-08-06 10:00:00|3.8|2.8|3.9|2.9|3.9|2.9|3.78|2.78|0
1754474700000|2025-08-06 10:05:00|3.89|2.89|3.89|2.89|3.91|2.91|3.88|2.88|0
1754475000000|2025-08-06 10:10:00|3.9|2.9|3.81|2.81|3.9|2.9|3.79|2.79|0
1754475300000|2025-08-06 10:15:00|3.8|2.8|3.79|2.79|3.82|2.82|3.79|2.79|0
1754475600000|2025-08-06 10:20:00|3.8|2.8|3.85|2.85|3.9|2.9|3.78|2.78|0
1754475900000|2025-08-06 10:25:00|3.86|2.86|3.8|2.8|3.86|2.86|3.79|2.79|0
1754476200000|2025-08-06 10:30:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754476500000|2025-08-06 10:35:00|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1754476800000|2025-08-06 10:40:00|3.81|2.81|3.9|2.9|3.9|2.9|3.79|2.79|0
1754477100000|2025-08-06 10:45:00|3.91|2.91|3.95|2.95|3.95|2.95|3.89|2.89|0
1754477400000|2025-08-06 10:50:00|3.94|2.94|3.9|2.9|3.96|2.96|3.88|2.88|0
1754477700000|2025-08-06 10:55:00|3.89|2.89|3.86|2.86|3.9|2.9|3.84|2.84|0
1754478000000|2025-08-06 11:00:00|3.85|2.85|3.8|2.8|3.87|2.87|3.79|2.79|0
1754478300000|2025-08-06 11:05:00|3.81|2.81|3.85|2.85|3.86|2.86|3.79|2.79|0
1754478600000|2025-08-06 11:10:00|3.84|2.84|3.85|2.85|3.86|2.86|3.8|2.8|0
1754478900000|2025-08-06 11:15:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1754479200000|2025-08-06 11:20:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1754479500000|2025-08-06 11:25:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1754479800000|2025-08-06 11:30:00|3.83|2.83|3.85|2.85|3.86|2.86|3.83|2.83|0
1754480100000|2025-08-06 11:35:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1754480400000|2025-08-06 11:40:00|3.85|2.85|3.85|2.85|3.87|2.87|3.84|2.84|0
1754480700000|2025-08-06 11:45:00|3.84|2.84|3.85|2.85|3.86|2.86|3.8|2.8|0
1754481000000|2025-08-06 11:50:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1754481300000|2025-08-06 11:55:00|3.86|2.86|3.85|2.85|3.87|2.87|3.83|2.83|0
1754481600000|2025-08-06 12:00:00|3.84|2.84|3.9|2.9|3.9|2.9|3.84|2.84|0
1754481900000|2025-08-06 12:05:00|3.89|2.89|3.91|2.91|3.91|2.91|3.89|2.89|0
1754482200000|2025-08-06 12:10:00|3.9|2.9|3.99|2.99|3.99|2.99|3.89|2.89|0
1754482500000|2025-08-06 12:15:00|4|3|3.89|2.89|4|3|3.89|2.89|0
1754482800000|2025-08-06 12:20:00|3.9|2.9|3.86|2.86|3.9|2.9|3.85|2.85|0
1754483100000|2025-08-06 12:25:00|3.9|2.9|3.9|2.9|3.91|2.91|3.89|2.89|0
1754483400000|2025-08-06 12:30:00|3.91|2.91|3.9|2.9|3.95|2.95|3.89|2.89|0
1754483700000|2025-08-06 12:35:00|3.89|2.89|3.9|2.9|3.91|2.91|3.88|2.88|0
1754484000000|2025-08-06 12:40:00|3.89|2.89|3.9|2.9|3.91|2.91|3.89|2.89|0
1754484300000|2025-08-06 12:45:00|3.89|2.89|3.89|2.89|3.9|2.9|3.88|2.88|0
1754484600000|2025-08-06 12:50:00|3.85|2.85|3.89|2.89|3.91|2.91|3.85|2.85|0
1754484900000|2025-08-06 12:55:00|3.9|2.9|3.85|2.85|3.9|2.9|3.84|2.84|0
1754485200000|2025-08-06 13:00:00|3.86|2.86|3.9|2.9|3.9|2.9|3.84|2.84|0
1754485500000|2025-08-06 13:05:00|3.85|2.85|3.85|2.85|3.86|2.86|3.84|2.84|0
1754485800000|2025-08-06 13:10:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1754486100000|2025-08-06 13:15:00|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1754486400000|2025-08-06 13:20:00|3.85|2.85|4.05|2.65|4.05|2.87|3.85|2.65|0
1754486700000|2025-08-06 13:25:00|4.06|2.66|4.07|2.67|4.08|2.68|4.04|2.64|0
1754487000000|2025-08-06 13:30:00|3.87|2.87|3.84|2.84|3.95|2.95|3.83|2.83|0
1754487300000|2025-08-06 13:35:00|3.85|2.85|3.94|2.94|3.95|2.95|3.79|2.79|0
1754487600000|2025-08-06 13:40:00|3.93|2.93|3.84|2.84|3.98|2.98|3.84|2.84|0
1754487900000|2025-08-06 13:45:00|3.83|2.83|3.76|2.76|3.87|2.87|3.74|2.74|0
1754488200000|2025-08-06 13:50:00|3.77|2.77|3.75|2.75|3.9|2.9|3.72|2.72|0
1754488500000|2025-08-06 13:55:00|3.74|2.74|3.85|2.85|3.85|2.85|3.71|2.71|0
1754488800000|2025-08-06 14:00:00|3.86|2.86|3.64|2.64|3.86|2.86|3.64|2.64|0
1754489100000|2025-08-06 14:05:00|3.65|2.65|3.61|2.61|3.67|2.67|3.58|2.58|0
1754489400000|2025-08-06 14:10:00|3.62|2.62|3.58|2.58|3.62|2.62|3.55|2.55|0
1754489700000|2025-08-06 14:15:00|3.6|2.6|3.66|2.66|3.68|2.68|3.55|2.55|0
1754490000000|2025-08-06 14:20:00|3.67|2.67|3.85|2.85|3.87|2.87|3.63|2.63|0
1754490300000|2025-08-06 14:25:00|3.86|2.86|3.76|2.76|3.87|2.87|3.76|2.76|0
1754490600000|2025-08-06 14:30:00|3.75|2.75|3.75|2.75|3.85|2.85|3.73|2.73|0
1754490900000|2025-08-06 14:35:00|3.76|2.76|3.6|2.6|3.76|2.76|3.59|2.59|0
1754491200000|2025-08-06 14:40:00|3.61|2.61|3.55|2.55|3.62|2.62|3.54|2.54|0
1754491500000|2025-08-06 14:45:00|3.56|2.56|3.56|2.56|3.57|2.57|3.5|2.5|0
1754491800000|2025-08-06 14:50:00|3.57|2.57|3.49|2.49|3.57|2.57|3.49|2.49|0
1754492100000|2025-08-06 14:55:00|3.48|2.48|3.48|2.48|3.49|2.49|3.46|2.46|0
1754492400000|2025-08-06 15:00:00|3.49|2.49|3.49|2.49|3.5|2.5|3.47|2.47|0
1754492700000|2025-08-06 15:05:00|3.5|2.5|3.48|2.48|3.51|2.51|3.46|2.46|0
1754493000000|2025-08-06 15:10:00|3.49|2.49|3.48|2.48|3.5|2.5|3.46|2.46|0
1754493300000|2025-08-06 15:15:00|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1754493600000|2025-08-06 15:20:00|3.45|2.45|3.43|2.43|3.46|2.46|3.37|2.37|0
1754493900000|2025-08-06 15:25:00|3.42|2.42|3.48|2.48|3.49|2.49|3.37|2.37|0
1754494200000|2025-08-06 15:30:00|3.49|2.49|3.48|2.48|3.5|2.5|3.46|2.46|0
1754494500000|2025-08-06 15:35:00|3.49|2.49|3.55|2.55|3.56|2.56|3.47|2.47|0
1754494800000|2025-08-06 15:40:00|3.54|2.54|3.46|2.46|3.61|2.61|3.44|2.44|0
1754495100000|2025-08-06 15:45:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1754495400000|2025-08-06 15:50:00|3.45|2.45|3.44|2.44|3.46|2.46|3.37|2.37|0
1754495700000|2025-08-06 15:55:00|3.45|2.45|3.46|2.46|3.47|2.47|3.42|2.42|0
1754496000000|2025-08-06 16:00:00|3.45|2.45|3.45|2.45|3.49|2.49|3.45|2.45|0
1754496300000|2025-08-06 16:05:00|3.46|2.46|3.56|2.56|3.57|2.57|3.45|2.45|0
1754496600000|2025-08-06 16:10:00|3.55|2.55|3.55|2.55|3.57|2.57|3.54|2.54|0
1754496900000|2025-08-06 16:15:00|3.56|2.56|3.55|2.55|3.57|2.57|3.54|2.54|0
1754497200000|2025-08-06 16:20:00|3.54|2.54|3.55|2.55|3.58|2.58|3.54|2.54|0
1754497500000|2025-08-06 16:25:00|3.56|2.56|3.55|2.55|3.57|2.57|3.55|2.55|0
1754497800000|2025-08-06 16:30:00|3.56|2.56|3.54|2.54|3.58|2.58|3.54|2.54|0
1754498100000|2025-08-06 16:35:00|3.53|2.53|3.53|2.53|3.56|2.56|3.48|2.48|0
1754498400000|2025-08-06 16:40:00|3.52|2.52|3.57|2.57|3.58|2.58|3.52|2.52|0
1754498700000|2025-08-06 16:45:00|3.56|2.56|3.56|2.56|3.61|2.61|3.54|2.54|0
1754499000000|2025-08-06 16:50:00|3.57|2.57|3.57|2.57|3.57|2.57|3.54|2.54|0
1754499300000|2025-08-06 16:55:00|3.56|2.56|3.55|2.55|3.57|2.57|3.54|2.54|0
1754499600000|2025-08-06 17:00:00|3.56|2.56|3.5|2.5|3.57|2.57|3.48|2.48|0
1754499900000|2025-08-06 17:05:00|3.51|2.51|3.5|2.5|3.56|2.56|3.47|2.47|0
1754500200000|2025-08-06 17:10:00|3.51|2.51|3.55|2.55|3.56|2.56|3.5|2.5|0
1754500500000|2025-08-06 17:15:00|3.56|2.56|3.55|2.55|3.57|2.57|3.54|2.54|0
1754500800000|2025-08-06 17:20:00|3.56|2.56|3.57|2.57|3.57|2.57|3.54|2.54|0
1754501100000|2025-08-06 17:25:00|3.56|2.56|3.5|2.5|3.58|2.58|3.5|2.5|0
1754501400000|2025-08-06 17:30:00|3.51|2.51|3.5|2.5|3.52|2.52|3.49|2.49|0
1754501700000|2025-08-06 17:35:00|3.49|2.49|3.51|2.51|3.51|2.51|3.49|2.49|0
1754502000000|2025-08-06 17:40:00|3.52|2.52|3.48|2.48|3.52|2.52|3.48|2.48|0
1754502300000|2025-08-06 17:45:00|3.49|2.49|3.49|2.49|3.5|2.5|3.48|2.48|0
1754502600000|2025-08-06 17:50:00|3.48|2.48|3.53|2.53|3.53|2.53|3.48|2.48|0
1754502900000|2025-08-06 17:55:00|3.52|2.52|3.49|2.49|3.53|2.53|3.47|2.47|0
1754503200000|2025-08-06 18:00:00|3.48|2.48|3.41|2.41|3.49|2.49|3.4|2.4|0
1754503500000|2025-08-06 18:05:00|3.4|2.4|3.35|2.35|3.41|2.41|3.34|2.34|0
1754503800000|2025-08-06 18:10:00|3.34|2.34|3.36|2.36|3.38|2.38|3.33|2.33|0
1754504100000|2025-08-06 18:15:00|3.37|2.37|3.36|2.36|3.38|2.38|3.35|2.35|0
1754504400000|2025-08-06 18:20:00|3.35|2.35|3.36|2.36|3.37|2.37|3.34|2.34|0
1754504700000|2025-08-06 18:25:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1754505000000|2025-08-06 18:30:00|3.35|2.35|3.36|2.36|3.37|2.37|3.34|2.34|0
1754505300000|2025-08-06 18:35:00|3.37|2.37|3.34|2.34|3.37|2.37|3.33|2.33|0
1754505600000|2025-08-06 18:40:00|3.36|2.36|3.39|2.39|3.39|2.39|3.36|2.36|0
1754505900000|2025-08-06 18:45:00|3.38|2.38|3.45|2.45|3.46|2.46|3.38|2.38|0
1754506200000|2025-08-06 18:50:00|3.46|2.46|3.46|2.46|3.46|2.46|3.4|2.4|0
1754506500000|2025-08-06 18:55:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1754506800000|2025-08-06 19:00:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1754507100000|2025-08-06 19:05:00|3.47|2.47|3.52|2.52|3.53|2.53|3.45|2.45|0
1754507400000|2025-08-06 19:10:00|3.53|2.53|3.56|2.56|3.56|2.56|3.52|2.52|0
1754507700000|2025-08-06 19:15:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1754508000000|2025-08-06 19:20:00|3.55|2.55|3.55|2.55|3.56|2.56|3.51|2.51|0
1754508300000|2025-08-06 19:25:00|3.51|2.51|3.56|2.56|3.56|2.56|3.51|2.51|0
1754508600000|2025-08-06 19:30:00|3.55|2.55|3.51|2.51|3.56|2.56|3.51|2.51|0
1754508900000|2025-08-06 19:35:00|3.52|2.52|3.51|2.51|3.56|2.56|3.5|2.5|0
1754509200000|2025-08-06 19:40:00|3.5|2.5|3.56|2.56|3.57|2.57|3.5|2.5|0
1754509500000|2025-08-06 19:45:00|3.57|2.57|3.55|2.55|3.57|2.57|3.55|2.55|0
1754509800000|2025-08-06 19:50:00|3.58|2.58|3.55|2.55|3.59|2.59|3.54|2.54|0
1754510100000|2025-08-06 19:55:00|3.56|2.56|3.55|2.55|3.58|2.58|3.54|2.54|0
1754510400000|2025-08-06 20:00:00|3.54|2.54|3.56|2.56|3.57|2.57|3.51|2.51|0
1754510700000|2025-08-06 20:05:00|3.55|2.55|3.56|2.56|3.56|2.56|3.55|2.55|0
1754511000000|2025-08-06 20:10:00|3.57|2.57|3.61|2.61|3.61|2.61|3.55|2.55|0
1754511300000|2025-08-06 20:15:00|3.6|2.6|3.6|2.6|3.61|2.61|3.59|2.59|0
1754511900000|2025-08-06 20:25:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1754512200000|2025-08-06 20:30:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1754512500000|2025-08-06 20:35:00|3.61|2.61|3.65|2.65|3.65|2.65|3.6|2.6|0
1754512800000|2025-08-06 20:40:00|3.64|2.64|3.65|2.65|3.65|2.65|3.64|2.64|0
1754513100000|2025-08-06 20:45:00|3.64|2.64|3.64|2.64|3.66|2.66|3.64|2.64|0
1754513400000|2025-08-06 20:50:00|3.65|2.65|3.65|2.65|3.65|2.65|3.64|2.64|0
1754513700000|2025-08-06 20:55:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1754514000000|2025-08-06 21:00:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1754514300000|2025-08-06 21:05:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1754514600000|2025-08-06 21:10:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1754514900000|2025-08-06 21:15:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1754515500000|2025-08-06 21:25:00|3.84|2.44|3.9|2.5|3.9|2.5|3.83|2.43|0
1754515800000|2025-08-06 21:30:00|3.91|2.51|3.95|2.55|3.97|2.57|3.9|2.5|0
1754516100000|2025-08-06 21:35:00|3.97|2.57|3.92|2.52|3.97|2.57|3.92|2.52|0
1754516400000|2025-08-06 21:40:00|3.93|2.53|3.87|2.47|3.93|2.53|3.86|2.46|0
1754516700000|2025-08-06 21:45:00|3.86|2.46|3.88|2.48|3.91|2.51|3.86|2.46|0
1754517000000|2025-08-06 21:50:00|3.87|2.47|3.84|2.44|3.88|2.48|3.84|2.44|0
1754517300000|2025-08-06 21:55:00|3.83|2.43|3.85|2.45|3.85|2.45|3.81|2.41|0
1754517600000|2025-08-06 22:00:00|3.79|2.39|3.87|2.47|3.88|2.48|3.79|2.39|0
1754517900000|2025-08-06 22:05:00|3.88|2.48|3.83|2.43|3.88|2.48|3.82|2.42|0
1754518200000|2025-08-06 22:10:00|3.82|2.42|3.82|2.42|3.83|2.43|3.8|2.4|0
1754518500000|2025-08-06 22:15:00|3.83|2.43|3.79|2.39|3.83|2.43|3.78|2.38|0
1754518800000|2025-08-06 22:20:00|3.78|2.38|3.77|2.37|3.79|2.39|3.77|2.37|0
1754519100000|2025-08-06 22:25:00|3.76|2.36|3.71|2.31|3.76|2.36|3.7|2.3|0
1754519400000|2025-08-06 22:30:00|3.72|2.32|3.7|2.3|3.72|2.32|3.68|2.28|0
1754519700000|2025-08-06 22:35:00|3.69|2.29|3.71|2.31|3.72|2.32|3.69|2.29|0
1754520000000|2025-08-06 22:40:00|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1754520300000|2025-08-06 22:45:00|3.71|2.31|3.72|2.32|3.73|2.33|3.71|2.31|0
1754520600000|2025-08-06 22:50:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1754520900000|2025-08-06 22:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1754521200000|2025-08-06 23:00:00|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1754521500000|2025-08-06 23:05:00|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1754521800000|2025-08-06 23:10:00|3.68|2.28|3.69|2.29|3.69|2.29|3.67|2.27|0
1754522100000|2025-08-06 23:15:00|3.68|2.28|3.7|2.3|3.71|2.31|3.68|2.28|0
1754522400000|2025-08-06 23:20:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1754522700000|2025-08-06 23:25:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1754523000000|2025-08-06 23:30:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1754523300000|2025-08-06 23:35:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1754523600000|2025-08-06 23:40:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1754523900000|2025-08-06 23:45:00|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1754524200000|2025-08-06 23:50:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1754524500000|2025-08-06 23:55:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1754524800000|2025-08-07 00:00:00|3.73|2.33|3.71|2.31|3.74|2.34|3.71|2.31|0
1754525100000|2025-08-07 00:05:00|3.72|2.32|3.7|2.3|3.72|2.32|3.7|2.3|0
1754525400000|2025-08-07 00:10:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1754525700000|2025-08-07 00:15:00|3.5|2.5|3.46|2.46|3.5|2.5|3.4|2.4|0
1754526000000|2025-08-07 00:20:00|3.45|2.45|3.45|2.45|3.46|2.46|3.4|2.4|0
1754526300000|2025-08-07 00:25:00|3.44|2.44|3.45|2.45|3.47|2.47|3.43|2.43|0
1754526600000|2025-08-07 00:30:00|3.46|2.46|3.45|2.45|3.46|2.46|3.44|2.44|0
1754526900000|2025-08-07 00:35:00|3.44|2.44|3.46|2.46|3.46|2.46|3.44|2.44|0
1754527200000|2025-08-07 00:40:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1754527500000|2025-08-07 00:45:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1754527800000|2025-08-07 00:50:00|3.45|2.45|3.47|2.47|3.47|2.47|3.44|2.44|0
1754528100000|2025-08-07 00:55:00|3.46|2.46|3.46|2.46|3.47|2.47|3.45|2.45|0
1754528400000|2025-08-07 01:00:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1754528700000|2025-08-07 01:05:00|3.44|2.44|3.45|2.45|3.47|2.47|3.44|2.44|0
1754529000000|2025-08-07 01:10:00|3.46|2.46|3.43|2.43|3.46|2.46|3.42|2.42|0
1754529300000|2025-08-07 01:15:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1754529600000|2025-08-07 01:20:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1754529900000|2025-08-07 01:25:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1754530200000|2025-08-07 01:30:00|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1754530500000|2025-08-07 01:35:00|3.44|2.44|3.38|2.38|3.44|2.44|3.38|2.38|0
1754530800000|2025-08-07 01:40:00|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1754531100000|2025-08-07 01:45:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1754531400000|2025-08-07 01:50:00|3.39|2.39|3.39|2.39|3.39|2.39|3.38|2.38|0
1754531700000|2025-08-07 01:55:00|3.38|2.38|3.39|2.39|3.39|2.39|3.37|2.37|0
1754532000000|2025-08-07 02:00:00|3.38|2.38|3.38|2.38|3.39|2.39|3.37|2.37|0
1754532300000|2025-08-07 02:05:00|3.37|2.37|3.33|2.33|3.39|2.39|3.33|2.33|0
1754532600000|2025-08-07 02:10:00|3.36|2.36|3.35|2.35|3.37|2.37|3.35|2.35|0
1754532900000|2025-08-07 02:15:00|3.36|2.36|3.36|2.36|3.37|2.37|3.36|2.36|0
1754533200000|2025-08-07 02:20:00|3.35|2.35|3.35|2.35|3.37|2.37|3.35|2.35|0
1754533500000|2025-08-07 02:25:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1754533800000|2025-08-07 02:30:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1754534100000|2025-08-07 02:35:00|3.36|2.36|3.35|2.35|3.37|2.37|3.35|2.35|0
1754534400000|2025-08-07 02:40:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1754534700000|2025-08-07 02:45:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1754535000000|2025-08-07 02:50:00|3.38|2.38|3.38|2.38|3.39|2.39|3.38|2.38|0
1754535600000|2025-08-07 03:00:00|3.37|2.37|3.38|2.38|3.38|2.38|3.37|2.37|0
1754535900000|2025-08-07 03:05:00|3.39|2.39|3.38|2.38|3.4|2.4|3.38|2.38|0
1754536200000|2025-08-07 03:10:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1754536500000|2025-08-07 03:15:00|3.39|2.39|3.39|2.39|3.39|2.39|3.37|2.37|0
1754536800000|2025-08-07 03:20:00|3.38|2.38|3.39|2.39|3.39|2.39|3.38|2.38|0
1754537100000|2025-08-07 03:25:00|3.38|2.38|3.39|2.39|3.39|2.39|3.38|2.38|0
1754537400000|2025-08-07 03:30:00|3.38|2.38|3.38|2.38|3.38|2.38|3.38|2.38|0
1754538000000|2025-08-07 03:40:00|3.39|2.39|3.36|2.36|3.39|2.39|3.36|2.36|0
1754538300000|2025-08-07 03:45:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1754538600000|2025-08-07 03:50:00|3.37|2.37|3.38|2.38|3.38|2.38|3.36|2.36|0
1754538900000|2025-08-07 03:55:00|3.39|2.39|3.39|2.39|3.39|2.39|3.38|2.38|0
1754539200000|2025-08-07 04:00:00|3.38|2.38|3.38|2.38|3.38|2.38|3.37|2.37|0
1754539500000|2025-08-07 04:05:00|3.39|2.39|3.37|2.37|3.39|2.39|3.37|2.37|0
1754539800000|2025-08-07 04:10:00|3.38|2.38|3.38|2.38|3.39|2.39|3.37|2.37|0
1754540100000|2025-08-07 04:15:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1754540700000|2025-08-07 04:25:00|3.39|2.39|3.39|2.39|3.39|2.39|3.38|2.38|0
1754541000000|2025-08-07 04:30:00|3.38|2.38|3.38|2.38|3.38|2.38|3.37|2.37|0
1754541300000|2025-08-07 04:35:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1754541600000|2025-08-07 04:40:00|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1754541900000|2025-08-07 04:45:00|3.39|2.39|3.38|2.38|3.4|2.4|3.37|2.37|0
1754542200000|2025-08-07 04:50:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1754542500000|2025-08-07 04:55:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1754542800000|2025-08-07 05:00:00|3.39|2.39|3.4|2.4|3.41|2.41|3.37|2.37|0
1754543100000|2025-08-07 05:05:00|3.41|2.41|3.4|2.4|3.41|2.41|3.4|2.4|0
1754543400000|2025-08-07 05:10:00|3.39|2.39|3.41|2.41|3.42|2.42|3.39|2.39|0
1754543700000|2025-08-07 05:15:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1754544000000|2025-08-07 05:20:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1754544300000|2025-08-07 05:25:00|3.4|2.4|3.38|2.38|3.41|2.41|3.37|2.37|0
1754544600000|2025-08-07 05:30:00|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1754544900000|2025-08-07 05:35:00|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1754545200000|2025-08-07 05:40:00|3.39|2.39|3.37|2.37|3.39|2.39|3.37|2.37|0
1754545500000|2025-08-07 05:45:00|3.38|2.38|3.38|2.38|3.39|2.39|3.37|2.37|0
1754545800000|2025-08-07 05:50:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1754546100000|2025-08-07 05:55:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1754546400000|2025-08-07 06:00:00|3.39|2.39|3.36|2.36|3.39|2.39|3.35|2.35|0
1754546700000|2025-08-07 06:05:00|3.35|2.35|3.38|2.38|3.39|2.39|3.35|2.35|0
1754547000000|2025-08-07 06:10:00|3.37|2.37|3.38|2.38|3.39|2.39|3.35|2.35|0
1754547300000|2025-08-07 06:15:00|3.39|2.39|3.39|2.39|3.39|2.39|3.37|2.37|0
1754547600000|2025-08-07 06:20:00|3.38|2.38|3.33|2.33|3.38|2.38|3.33|2.33|0
1754547900000|2025-08-07 06:25:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1754548200000|2025-08-07 06:30:00|3.31|2.31|3.31|2.31|3.34|2.34|3.3|2.3|0
1754548500000|2025-08-07 06:35:00|3.33|2.33|3.34|2.34|3.34|2.34|3.3|2.3|0
1754548800000|2025-08-07 06:40:00|3.33|2.33|3.33|2.33|3.34|2.34|3.32|2.32|0
1754549100000|2025-08-07 06:45:00|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1754549400000|2025-08-07 06:50:00|3.33|2.33|3.34|2.34|3.34|2.34|3.33|2.33|0
1754549700000|2025-08-07 06:55:00|3.33|2.33|3.36|2.36|3.37|2.37|3.33|2.33|0
1754550000000|2025-08-07 07:00:00|3.35|2.35|3.36|2.36|3.37|2.37|3.33|2.33|0
1754550300000|2025-08-07 07:05:00|3.35|2.35|3.33|2.33|3.35|2.35|3.32|2.32|0
1754550600000|2025-08-07 07:10:00|3.32|2.32|3.3|2.3|3.34|2.34|3.3|2.3|0
1754550900000|2025-08-07 07:15:00|3.31|2.31|3.29|2.29|3.31|2.31|3.26|2.26|0
1754551200000|2025-08-07 07:20:00|3.31|2.31|3.31|2.31|3.32|2.32|3.3|2.3|0
1754551500000|2025-08-07 07:25:00|3.32|2.32|3.31|2.31|3.32|2.32|3.28|2.28|0
1754551800000|2025-08-07 07:30:00|3.28|2.28|3.33|2.33|3.34|2.34|3.28|2.28|0
1754552100000|2025-08-07 07:35:00|3.32|2.32|3.29|2.29|3.34|2.34|3.29|2.29|0
1754552400000|2025-08-07 07:40:00|3.28|2.28|3.26|2.26|3.29|2.29|3.26|2.26|0
1754552700000|2025-08-07 07:45:00|3.28|2.28|3.29|2.29|3.3|2.3|3.26|2.26|0
1754553000000|2025-08-07 07:50:00|3.28|2.28|3.26|2.26|3.29|2.29|3.26|2.26|0
1754553300000|2025-08-07 07:55:00|3.25|2.25|3.24|2.24|3.26|2.26|3.23|2.23|0
1754553600000|2025-08-07 08:00:00|3.23|2.23|3.19|2.19|3.24|2.24|3.17|2.17|0
1754553900000|2025-08-07 08:05:00|3.18|2.18|3.18|2.18|3.19|2.19|3.18|2.18|0
1754554200000|2025-08-07 08:10:00|3.19|2.19|3.21|2.21|3.21|2.21|3.18|2.18|0
1754554500000|2025-08-07 08:15:00|3.2|2.2|3.18|2.18|3.22|2.22|3.18|2.18|0
1754554800000|2025-08-07 08:20:00|3.19|2.19|3.16|2.16|3.19|2.19|3.15|2.15|0
1754555100000|2025-08-07 08:25:00|3.17|2.17|3.12|2.12|3.17|2.17|3.1|2.1|0
1754555400000|2025-08-07 08:30:00|3.11|2.11|3.14|2.14|3.14|2.14|3.1|2.1|0
1754555700000|2025-08-07 08:35:00|3.15|2.15|3.16|2.16|3.17|2.17|3.13|2.13|0
1754556000000|2025-08-07 08:40:00|3.17|2.17|3.15|2.15|3.17|2.17|3.15|2.15|0
1754556300000|2025-08-07 08:45:00|3.14|2.14|3.16|2.16|3.17|2.17|3.14|2.14|0
1754556600000|2025-08-07 08:50:00|3.14|2.14|3.14|2.14|3.14|2.14|3.08|2.08|0
1754556900000|2025-08-07 08:55:00|3.13|2.13|3.14|2.14|3.15|2.15|3.13|2.13|0
1754557200000|2025-08-07 09:00:00|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1754557500000|2025-08-07 09:05:00|3.14|2.14|3.13|2.13|3.15|2.15|3.13|2.13|0
1754557800000|2025-08-07 09:10:00|3.12|2.12|3.14|2.14|3.14|2.14|3.12|2.12|0
1754558100000|2025-08-07 09:15:00|3.11|2.11|3.13|2.13|3.15|2.15|3.11|2.11|0
1754558400000|2025-08-07 09:20:00|3.12|2.12|3.11|2.11|3.14|2.14|3.1|2.1|0
1754558700000|2025-08-07 09:25:00|3.1|2.1|3.1|2.1|3.12|2.12|3.1|2.1|0
1754559000000|2025-08-07 09:30:00|3.11|2.11|3.09|2.09|3.12|2.12|3.09|2.09|0
1754559300000|2025-08-07 09:35:00|3.1|2.1|3.12|2.12|3.12|2.12|3.09|2.09|0
1754559600000|2025-08-07 09:40:00|3.11|2.11|3.11|2.11|3.12|2.12|3.1|2.1|0
1754559900000|2025-08-07 09:45:00|3.12|2.12|3.09|2.09|3.12|2.12|3.06|2.06|0
1754560200000|2025-08-07 09:50:00|3.08|2.08|3.07|2.07|3.09|2.09|3.05|2.05|0
1754560500000|2025-08-07 09:55:00|3.06|2.06|3.06|2.06|3.07|2.07|3.05|2.05|0
1754560800000|2025-08-07 10:00:00|3.07|2.07|3.06|2.06|3.07|2.07|3.05|2.05|0
1754561100000|2025-08-07 10:05:00|3.07|2.07|3.07|2.07|3.09|2.09|3.06|2.06|0
1754561400000|2025-08-07 10:10:00|3.06|2.06|3.04|2.04|3.09|2.09|3.01|2.01|0
1754561700000|2025-08-07 10:15:00|3.03|2.03|3.02|2.02|3.05|2.05|3.01|2.01|0
1754562000000|2025-08-07 10:20:00|3.01|2.01|3.04|2.04|3.05|2.05|3.01|2.01|0
1754562300000|2025-08-07 10:25:00|3.05|2.05|3.09|2.09|3.1|2.1|3.04|2.04|0
1754562600000|2025-08-07 10:30:00|3.1|2.1|3.09|2.09|3.1|2.1|3.08|2.08|0
1754562900000|2025-08-07 10:35:00|3.08|2.08|3.07|2.07|3.1|2.1|3.07|2.07|0
1754563200000|2025-08-07 10:40:00|3.09|2.09|3.09|2.09|3.1|2.1|3.08|2.08|0
1754563500000|2025-08-07 10:45:00|3.08|2.08|3.09|2.09|3.1|2.1|3.08|2.08|0
1754563800000|2025-08-07 10:50:00|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1754564100000|2025-08-07 10:55:00|3.08|2.08|3.09|2.09|3.1|2.1|3.08|2.08|0
1754564400000|2025-08-07 11:00:00|3.08|2.08|3.04|2.04|3.08|2.08|3.01|2.01|0
1754564700000|2025-08-07 11:05:00|3.03|2.03|3.14|2.14|3.14|2.14|3.03|2.03|0
1754565000000|2025-08-07 11:10:00|3.15|2.15|3.14|2.14|3.15|2.15|3.13|2.13|0
1754565300000|2025-08-07 11:15:00|3.13|2.13|3.13|2.13|3.14|2.14|3.13|2.13|0
1754565600000|2025-08-07 11:20:00|3.14|2.14|3.16|2.16|3.17|2.17|3.13|2.13|0
1754565900000|2025-08-07 11:25:00|3.15|2.15|3.14|2.14|3.15|2.15|3.13|2.13|0
1754566200000|2025-08-07 11:30:00|3.15|2.15|3.14|2.14|3.15|2.15|3.13|2.13|0
1754566500000|2025-08-07 11:35:00|3.15|2.15|3.16|2.16|3.17|2.17|3.14|2.14|0
1754566800000|2025-08-07 11:40:00|3.17|2.17|3.14|2.14|3.17|2.17|3.12|2.12|0
1754567100000|2025-08-07 11:45:00|3.13|2.13|3.13|2.13|3.15|2.15|3.13|2.13|0
1754567400000|2025-08-07 11:50:00|3.14|2.14|3.13|2.13|3.15|2.15|3.12|2.12|0
1754567700000|2025-08-07 11:55:00|3.12|2.12|3.14|2.14|3.15|2.15|3.12|2.12|0
1754568000000|2025-08-07 12:00:00|3.13|2.13|3.14|2.14|3.15|2.15|3.13|2.13|0
1754568300000|2025-08-07 12:05:00|3.15|2.15|3.14|2.14|3.15|2.15|3.13|2.13|0
1754568600000|2025-08-07 12:10:00|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1754568900000|2025-08-07 12:15:00|3.14|2.14|3.14|2.14|3.15|2.15|3.13|2.13|0
1754569200000|2025-08-07 12:20:00|3.15|2.15|3.1|2.1|3.15|2.15|3.09|2.09|0
1754569500000|2025-08-07 12:25:00|3.09|2.09|3.13|2.13|3.15|2.15|3.08|2.08|0
1754569800000|2025-08-07 12:30:00|3.15|2.15|3.09|2.09|3.53|2.53|3.08|2.08|0
1754570100000|2025-08-07 12:35:00|3.08|2.08|3.12|2.12|3.12|2.12|3.08|2.08|0
1754570400000|2025-08-07 12:40:00|3.11|2.11|3.12|2.12|3.12|2.12|3.11|2.11|0
1754570700000|2025-08-07 12:45:00|3.11|2.11|3.11|2.11|3.12|2.12|3.1|2.1|0
1754571000000|2025-08-07 12:50:00|3.12|2.12|3.11|2.11|3.13|2.13|3.09|2.09|0
1754571300000|2025-08-07 12:55:00|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1754571600000|2025-08-07 13:00:00|3.12|2.12|3.11|2.11|3.14|2.14|3.1|2.1|0
1754571900000|2025-08-07 13:05:00|3.12|2.12|3.11|2.11|3.12|2.12|3.1|2.1|0
1754572200000|2025-08-07 13:10:00|3.09|2.09|3.09|2.09|3.1|2.1|3.09|2.09|0
1754572500000|2025-08-07 13:15:00|3.1|2.1|3.12|2.12|3.12|2.12|3.08|2.08|0
1754572800000|2025-08-07 13:20:00|3.11|2.11|3.32|1.92|3.32|2.12|3.1|1.91|0
1754573100000|2025-08-07 13:25:00|3.33|1.93|3.35|1.95|3.37|1.97|3.33|1.93|0
1754573400000|2025-08-07 13:30:00|3.15|2.15|3.07|2.07|3.17|2.17|3.05|2.05|0
1754573700000|2025-08-07 13:35:00|3.09|2.09|3.12|2.12|3.16|2.16|3.09|2.09|0
1754574000000|2025-08-07 13:40:00|3.11|2.11|3.19|2.19|3.26|2.26|3.1|2.1|0
1754574300000|2025-08-07 13:45:00|3.2|2.2|3.24|2.24|3.27|2.27|3.19|2.19|0
1754574600000|2025-08-07 13:50:00|3.23|2.23|3.27|2.27|3.28|2.28|3.22|2.22|0
1754574900000|2025-08-07 13:55:00|3.28|2.28|3.18|2.18|3.28|2.28|3.17|2.17|0
1754575200000|2025-08-07 14:00:00|3.17|2.17|3.22|2.22|3.24|2.24|3.15|2.15|0
1754575500000|2025-08-07 14:05:00|3.23|2.23|3.33|2.33|3.33|2.33|3.21|2.21|0
1754575800000|2025-08-07 14:10:00|3.32|2.32|3.35|2.35|3.43|2.43|3.32|2.32|0
1754576100000|2025-08-07 14:15:00|3.36|2.36|3.44|2.44|3.45|2.45|3.35|2.35|0
1754576400000|2025-08-07 14:20:00|3.43|2.43|3.55|2.55|3.55|2.55|3.42|2.42|0
1754576700000|2025-08-07 14:25:00|3.54|2.54|3.49|2.49|3.59|2.59|3.48|2.48|0
1754577000000|2025-08-07 14:30:00|3.48|2.48|3.49|2.49|3.56|2.56|3.46|2.46|0
1754577300000|2025-08-07 14:35:00|3.48|2.48|3.48|2.48|3.55|2.55|3.46|2.46|0
1754577600000|2025-08-07 14:40:00|3.47|2.47|3.46|2.46|3.49|2.49|3.44|2.44|0
1754577900000|2025-08-07 14:45:00|3.45|2.45|3.48|2.48|3.54|2.54|3.41|2.41|0
1754578200000|2025-08-07 14:50:00|3.49|2.49|3.53|2.53|3.56|2.56|3.48|2.48|0
1754578500000|2025-08-07 14:55:00|3.52|2.52|3.6|2.6|3.62|2.62|3.52|2.52|0
1754578800000|2025-08-07 15:00:00|3.59|2.59|3.58|2.58|3.62|2.62|3.54|2.54|0
1754579100000|2025-08-07 15:05:00|3.6|2.6|3.6|2.6|3.62|2.62|3.54|2.54|0
1754579400000|2025-08-07 15:10:00|3.59|2.59|3.6|2.6|3.63|2.63|3.53|2.53|0
1754579700000|2025-08-07 15:15:00|3.61|2.61|3.56|2.56|3.63|2.63|3.54|2.54|0
1754580000000|2025-08-07 15:20:00|3.55|2.55|3.53|2.53|3.55|2.55|3.52|2.52|0
1754580300000|2025-08-07 15:25:00|3.54|2.54|3.61|2.61|3.63|2.63|3.53|2.53|0
1754580600000|2025-08-07 15:30:00|3.6|2.6|3.64|2.64|3.67|2.67|3.58|2.58|0
1754580900000|2025-08-07 15:35:00|3.63|2.63|3.62|2.62|3.68|2.68|3.6|2.6|0
1754581200000|2025-08-07 15:40:00|3.6|2.6|3.65|2.65|3.67|2.67|3.6|2.6|0
1754581500000|2025-08-07 15:45:00|3.66|2.66|3.66|2.66|3.68|2.68|3.64|2.64|0
1754581800000|2025-08-07 15:50:00|3.65|2.65|3.55|2.55|3.66|2.66|3.54|2.54|0
1754582100000|2025-08-07 15:55:00|3.56|2.56|3.56|2.56|3.58|2.58|3.54|2.54|0
1754582400000|2025-08-07 16:00:00|3.55|2.55|3.65|2.65|3.68|2.68|3.55|2.55|0
1754582700000|2025-08-07 16:05:00|3.66|2.66|3.61|2.61|3.67|2.67|3.59|2.59|0
1754583000000|2025-08-07 16:10:00|3.62|2.62|3.56|2.56|3.67|2.67|3.54|2.54|0
1754583300000|2025-08-07 16:15:00|3.55|2.55|3.55|2.55|3.57|2.57|3.48|2.48|0
1754583600000|2025-08-07 16:20:00|3.56|2.56|3.48|2.48|3.57|2.57|3.47|2.47|0
1754583900000|2025-08-07 16:25:00|3.47|2.47|3.53|2.53|3.54|2.54|3.47|2.47|0
1754584200000|2025-08-07 16:30:00|3.54|2.54|3.49|2.49|3.54|2.54|3.47|2.47|0
1754584500000|2025-08-07 16:35:00|3.5|2.5|3.56|2.56|3.57|2.57|3.48|2.48|0
1754584800000|2025-08-07 16:40:00|3.57|2.57|3.74|2.74|3.75|2.75|3.56|2.56|0
1754585100000|2025-08-07 16:45:00|3.75|2.75|3.7|2.7|3.81|2.81|3.69|2.69|0
1754585400000|2025-08-07 16:50:00|3.69|2.69|3.6|2.6|3.71|2.71|3.57|2.57|0
1754585700000|2025-08-07 16:55:00|3.59|2.59|3.61|2.61|3.61|2.61|3.54|2.54|0
1754586000000|2025-08-07 17:00:00|3.59|2.59|3.7|2.7|3.71|2.71|3.54|2.54|0
1754586300000|2025-08-07 17:05:00|3.69|2.69|3.7|2.7|3.71|2.71|3.63|2.63|0
1754586600000|2025-08-07 17:10:00|3.71|2.71|3.66|2.66|3.73|2.73|3.65|2.65|0
1754586900000|2025-08-07 17:15:00|3.67|2.67|3.74|2.74|3.75|2.75|3.65|2.65|0
1754587200000|2025-08-07 17:20:00|3.73|2.73|3.65|2.65|3.76|2.76|3.64|2.64|0
1754587500000|2025-08-07 17:25:00|3.66|2.66|3.76|2.76|3.76|2.76|3.64|2.64|0
1754587800000|2025-08-07 17:30:00|3.75|2.75|3.74|2.74|3.81|2.81|3.73|2.73|0
1754588100000|2025-08-07 17:35:00|3.75|2.75|3.73|2.73|3.78|2.78|3.71|2.71|0
1754588400000|2025-08-07 17:40:00|3.72|2.72|3.65|2.65|3.76|2.76|3.65|2.65|0
1754588700000|2025-08-07 17:45:00|3.64|2.64|3.66|2.66|3.68|2.68|3.63|2.63|0
1754589000000|2025-08-07 17:50:00|3.67|2.67|3.65|2.65|3.7|2.7|3.63|2.63|0
1754589300000|2025-08-07 17:55:00|3.64|2.64|3.65|2.65|3.68|2.68|3.64|2.64|0
1754589600000|2025-08-07 18:00:00|3.66|2.66|3.67|2.67|3.71|2.71|3.63|2.63|0
1754589900000|2025-08-07 18:05:00|3.68|2.68|3.75|2.75|3.77|2.77|3.64|2.64|0
1754590200000|2025-08-07 18:10:00|3.76|2.76|3.8|2.8|3.81|2.81|3.72|2.72|0
1754590500000|2025-08-07 18:15:00|3.81|2.81|3.85|2.85|3.86|2.86|3.79|2.79|0
1754590800000|2025-08-07 18:20:00|3.84|2.84|3.85|2.85|3.86|2.86|3.79|2.79|0
1754591100000|2025-08-07 18:25:00|3.86|2.86|3.76|2.76|3.86|2.86|3.74|2.74|0
1754591400000|2025-08-07 18:30:00|3.77|2.77|3.75|2.75|3.86|2.86|3.74|2.74|0
1754591700000|2025-08-07 18:35:00|3.76|2.76|3.76|2.76|3.77|2.77|3.73|2.73|0
1754592000000|2025-08-07 18:40:00|3.75|2.75|3.86|2.86|3.86|2.86|3.75|2.75|0
1754592300000|2025-08-07 18:45:00|3.85|2.85|3.75|2.75|3.86|2.86|3.74|2.74|0
1754592600000|2025-08-07 18:50:00|3.76|2.76|3.75|2.75|3.85|2.85|3.73|2.73|0
1754592900000|2025-08-07 18:55:00|3.74|2.74|3.65|2.65|3.76|2.76|3.64|2.64|0
1754593200000|2025-08-07 19:00:00|3.64|2.64|3.65|2.65|3.71|2.71|3.64|2.64|0
1754593500000|2025-08-07 19:05:00|3.66|2.66|3.65|2.65|3.72|2.72|3.65|2.65|0
1754593800000|2025-08-07 19:10:00|3.66|2.66|3.7|2.7|3.7|2.7|3.64|2.64|0
1754594100000|2025-08-07 19:15:00|3.71|2.71|3.75|2.75|3.77|2.77|3.64|2.64|0
1754594400000|2025-08-07 19:20:00|3.74|2.74|3.69|2.69|3.77|2.77|3.68|2.68|0
1754594700000|2025-08-07 19:25:00|3.65|2.65|3.76|2.76|3.77|2.77|3.65|2.65|0
1754595000000|2025-08-07 19:30:00|3.75|2.75|3.66|2.66|3.76|2.76|3.63|2.63|0
1754595300000|2025-08-07 19:35:00|3.65|2.65|3.65|2.65|3.66|2.66|3.55|2.55|0
1754595600000|2025-08-07 19:40:00|3.64|2.64|3.55|2.55|3.65|2.65|3.54|2.54|0
1754595900000|2025-08-07 19:45:00|3.54|2.54|3.56|2.56|3.58|2.58|3.54|2.54|0
1754596200000|2025-08-07 19:50:00|3.54|2.54|3.6|2.6|3.61|2.61|3.54|2.54|0
1754596500000|2025-08-07 19:55:00|3.59|2.59|3.41|2.41|3.61|2.61|3.41|2.41|0
1754596800000|2025-08-07 20:00:00|3.4|2.4|3.37|2.37|3.4|2.4|3.33|2.33|0
1754597100000|2025-08-07 20:05:00|3.38|2.38|3.31|2.31|3.38|2.38|3.31|2.31|0
1754597400000|2025-08-07 20:10:00|3.32|2.32|3.31|2.31|3.32|2.32|3.28|2.28|0
1754597700000|2025-08-07 20:15:00|3.32|2.32|3.33|2.33|3.35|2.35|3.31|2.31|0
1754598000000|2025-08-07 20:20:00|3.34|2.34|3.33|2.33|3.34|2.34|3.32|2.32|0
1754598300000|2025-08-07 20:25:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1754598600000|2025-08-07 20:30:00|3.34|2.34|3.34|2.34|3.35|2.35|3.33|2.33|0
1754598900000|2025-08-07 20:35:00|3.33|2.33|3.39|2.39|3.39|2.39|3.32|2.32|0
1754599200000|2025-08-07 20:40:00|3.38|2.38|3.38|2.38|3.39|2.39|3.38|2.38|0
1754599500000|2025-08-07 20:45:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1754599800000|2025-08-07 20:50:00|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1754600100000|2025-08-07 20:55:00|3.58|2.18|3.56|2.16|3.59|2.19|3.55|2.15|0
1754600400000|2025-08-07 21:00:00|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1754600700000|2025-08-07 21:05:00|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1754601000000|2025-08-07 21:10:00|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1754601600000|2025-08-07 21:20:00|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1754601900000|2025-08-07 21:25:00|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1754602200000|2025-08-07 21:30:00|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1754602500000|2025-08-07 21:35:00|3.54|2.14|3.55|2.15|3.56|2.16|3.54|2.14|0
1754603100000|2025-08-07 21:45:00|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1754604000000|2025-08-07 22:00:00|3.56|2.16|3.54|2.14|3.56|2.16|3.52|2.12|0
1754604300000|2025-08-07 22:05:00|3.55|2.15|3.51|2.11|3.55|2.15|3.5|2.1|0
1754604600000|2025-08-07 22:10:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1754604900000|2025-08-07 22:15:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1754605200000|2025-08-07 22:20:00|3.49|2.09|3.47|2.07|3.49|2.09|3.47|2.07|0
1754605500000|2025-08-07 22:25:00|3.48|2.08|3.47|2.07|3.49|2.09|3.46|2.06|0
1754605800000|2025-08-07 22:30:00|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1754606100000|2025-08-07 22:35:00|3.48|2.08|3.49|2.09|3.5|2.1|3.47|2.07|0
1754606400000|2025-08-07 22:40:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1754606700000|2025-08-07 22:45:00|3.49|2.09|3.48|2.08|3.5|2.1|3.48|2.08|0
1754607000000|2025-08-07 22:50:00|3.49|2.09|3.49|2.09|3.49|2.09|3.48|2.08|0
1754607300000|2025-08-07 22:55:00|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1754607600000|2025-08-07 23:00:00|3.49|2.09|3.49|2.09|3.49|2.09|3.48|2.08|0
1754607900000|2025-08-07 23:05:00|3.5|2.1|3.48|2.08|3.5|2.1|3.48|2.08|0
1754608200000|2025-08-07 23:10:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1754608500000|2025-08-07 23:15:00|3.47|2.07|3.48|2.08|3.48|2.08|3.47|2.07|0
1754608800000|2025-08-07 23:20:00|3.47|2.07|3.48|2.08|3.49|2.09|3.47|2.07|0
1754609100000|2025-08-07 23:25:00|3.49|2.09|3.49|2.09|3.5|2.1|3.48|2.08|0
1754609400000|2025-08-07 23:30:00|3.5|2.1|3.49|2.09|3.5|2.1|3.48|2.08|0
1754609700000|2025-08-07 23:35:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1754610000000|2025-08-07 23:40:00|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1754610300000|2025-08-07 23:45:00|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1754610600000|2025-08-07 23:50:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1754610900000|2025-08-07 23:55:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1754611200000|2025-08-08 00:00:00|3.49|2.09|3.5|2.1|3.51|2.11|3.49|2.09|0
1754611500000|2025-08-08 00:05:00|3.51|2.11|3.48|2.08|3.51|2.11|3.48|2.08|0
1754611800000|2025-08-08 00:10:00|3.47|2.07|3.46|2.06|3.48|2.08|3.46|2.06|0
1754612100000|2025-08-08 00:15:00|3.47|2.07|3.22|2.22|3.47|2.25|3.22|2.06|0
1754612400000|2025-08-08 00:20:00|3.21|2.21|3.18|2.18|3.24|2.24|3.18|2.18|0
1754612700000|2025-08-08 00:25:00|3.19|2.19|3.18|2.18|3.19|2.19|3.18|2.18|0
1754613000000|2025-08-08 00:30:00|3.19|2.19|3.17|2.17|3.19|2.19|3.11|2.11|0
1754613300000|2025-08-08 00:35:00|3.16|2.16|3.14|2.14|3.17|2.17|3.13|2.13|0
1754613600000|2025-08-08 00:40:00|3.17|2.17|3.14|2.14|3.17|2.17|3.14|2.14|0
1754613900000|2025-08-08 00:45:00|3.15|2.15|3.14|2.14|3.15|2.15|3.13|2.13|0
1754614200000|2025-08-08 00:50:00|3.15|2.15|3.19|2.19|3.21|2.21|3.14|2.14|0
1754614500000|2025-08-08 00:55:00|3.2|2.2|3.18|2.18|3.2|2.2|3.18|2.18|0
1754614800000|2025-08-08 01:00:00|3.19|2.19|3.16|2.16|3.19|2.19|3.16|2.16|0
1754615100000|2025-08-08 01:05:00|3.17|2.17|3.19|2.19|3.2|2.2|3.16|2.16|0
1754615400000|2025-08-08 01:10:00|3.2|2.2|3.19|2.19|3.2|2.2|3.19|2.19|0
1754615700000|2025-08-08 01:15:00|3.21|2.21|3.24|2.24|3.25|2.25|3.21|2.21|0
1754616000000|2025-08-08 01:20:00|3.23|2.23|3.21|2.21|3.24|2.24|3.21|2.21|0
1754616300000|2025-08-08 01:25:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754616600000|2025-08-08 01:30:00|3.2|2.2|3.21|2.21|3.21|2.21|3.2|2.2|0
1754616900000|2025-08-08 01:35:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1754617200000|2025-08-08 01:40:00|3.2|2.2|3.21|2.21|3.22|2.22|3.2|2.2|0
1754617500000|2025-08-08 01:45:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754617800000|2025-08-08 01:50:00|3.19|2.19|3.19|2.19|3.19|2.19|3.18|2.18|0
1754618100000|2025-08-08 01:55:00|3.2|2.2|3.18|2.18|3.2|2.2|3.18|2.18|0
1754618400000|2025-08-08 02:00:00|3.19|2.19|3.19|2.19|3.19|2.19|3.11|2.11|0
1754618700000|2025-08-08 02:05:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754619000000|2025-08-08 02:10:00|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1754619300000|2025-08-08 02:15:00|3.19|2.19|3.19|2.19|3.19|2.19|3.11|2.11|0
1754619600000|2025-08-08 02:20:00|3.2|2.2|3.19|2.19|3.2|2.2|3.19|2.19|0
1754619900000|2025-08-08 02:25:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754620200000|2025-08-08 02:30:00|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1754620500000|2025-08-08 02:35:00|3.19|2.19|3.19|2.19|3.19|2.19|3.19|2.19|0
1754620800000|2025-08-08 02:40:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754621400000|2025-08-08 02:50:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754621700000|2025-08-08 02:55:00|3.11|2.11|3.19|2.19|3.19|2.19|3.11|2.11|0
1754622000000|2025-08-08 03:00:00|3.18|2.18|3.2|2.2|3.2|2.2|3.18|2.18|0
1754622300000|2025-08-08 03:05:00|3.19|2.19|3.19|2.19|3.2|2.2|3.18|2.18|0
1754622600000|2025-08-08 03:10:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754622900000|2025-08-08 03:15:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754623200000|2025-08-08 03:20:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754623800000|2025-08-08 03:30:00|3.21|2.21|3.21|2.21|3.22|2.22|3.21|2.21|0
1754624100000|2025-08-08 03:35:00|3.2|2.2|3.21|2.21|3.22|2.22|3.2|2.2|0
1754624400000|2025-08-08 03:40:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754624700000|2025-08-08 03:45:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754625000000|2025-08-08 03:50:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754625300000|2025-08-08 03:55:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754625600000|2025-08-08 04:00:00|3.22|2.22|3.27|2.27|3.27|2.27|3.21|2.21|0
1754625900000|2025-08-08 04:05:00|3.26|2.26|3.26|2.26|3.27|2.27|3.25|2.25|0
1754626200000|2025-08-08 04:10:00|3.25|2.25|3.26|2.26|3.27|2.27|3.25|2.25|0
1754626500000|2025-08-08 04:15:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1754626800000|2025-08-08 04:20:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1754627400000|2025-08-08 04:30:00|3.25|2.25|3.26|2.26|3.27|2.27|3.25|2.25|0
1754627700000|2025-08-08 04:35:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1754628000000|2025-08-08 04:40:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1754628300000|2025-08-08 04:45:00|3.25|2.25|3.26|2.26|3.27|2.27|3.25|2.25|0
1754628600000|2025-08-08 04:50:00|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1754628900000|2025-08-08 04:55:00|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1754629200000|2025-08-08 05:00:00|3.25|2.25|3.26|2.26|3.26|2.26|3.24|2.24|0
1754629500000|2025-08-08 05:05:00|3.25|2.25|3.24|2.24|3.26|2.26|3.23|2.23|0
1754629800000|2025-08-08 05:10:00|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1754630100000|2025-08-08 05:15:00|3.23|2.23|3.26|2.26|3.26|2.26|3.23|2.23|0
1754630400000|2025-08-08 05:20:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1754630700000|2025-08-08 05:25:00|3.27|2.27|3.26|2.26|3.28|2.28|3.25|2.25|0
1754631000000|2025-08-08 05:30:00|3.25|2.25|3.26|2.26|3.29|2.29|3.25|2.25|0
1754631300000|2025-08-08 05:35:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1754631600000|2025-08-08 05:40:00|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1754631900000|2025-08-08 05:45:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1754632200000|2025-08-08 05:50:00|3.25|2.25|3.29|2.29|3.29|2.29|3.25|2.25|0
1754632500000|2025-08-08 05:55:00|3.28|2.28|3.33|2.33|3.38|2.38|3.28|2.28|0
1754632800000|2025-08-08 06:00:00|3.32|2.32|3.31|2.31|3.36|2.36|3.3|2.3|0
1754633100000|2025-08-08 06:05:00|3.3|2.3|3.31|2.31|3.32|2.32|3.3|2.3|0
1754633400000|2025-08-08 06:10:00|3.3|2.3|3.3|2.3|3.31|2.31|3.3|2.3|0
1754633700000|2025-08-08 06:15:00|3.31|2.31|3.28|2.28|3.31|2.31|3.27|2.27|0
1754634000000|2025-08-08 06:20:00|3.29|2.29|3.26|2.26|3.3|2.3|3.26|2.26|0
1754634300000|2025-08-08 06:25:00|3.25|2.25|3.23|2.23|3.25|2.25|3.23|2.23|0
1754634600000|2025-08-08 06:30:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1754634900000|2025-08-08 06:35:00|3.26|2.26|3.26|2.26|3.27|2.27|3.23|2.23|0
1754635200000|2025-08-08 06:40:00|3.25|2.25|3.24|2.24|3.27|2.27|3.23|2.23|0
1754635500000|2025-08-08 06:45:00|3.23|2.23|3.24|2.24|3.25|2.25|3.23|2.23|0
1754635800000|2025-08-08 06:50:00|3.23|2.23|3.23|2.23|3.24|2.24|3.23|2.23|0
1754636100000|2025-08-08 06:55:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1754636400000|2025-08-08 07:00:00|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1754636700000|2025-08-08 07:05:00|3.24|2.24|3.23|2.23|3.24|2.24|3.22|2.22|0
1754637000000|2025-08-08 07:10:00|3.24|2.24|3.26|2.26|3.26|2.26|3.22|2.22|0
1754637300000|2025-08-08 07:15:00|3.25|2.25|3.24|2.24|3.29|2.29|3.22|2.22|0
1754637600000|2025-08-08 07:20:00|3.23|2.23|3.19|2.19|3.24|2.24|3.18|2.18|0
1754637900000|2025-08-08 07:25:00|3.18|2.18|3.18|2.18|3.22|2.22|3.18|2.18|0
1754638200000|2025-08-08 07:30:00|3.19|2.19|3.19|2.19|3.19|2.19|3.18|2.18|0
1754638500000|2025-08-08 07:35:00|3.18|2.18|3.19|2.19|3.19|2.19|3.17|2.17|0
1754638800000|2025-08-08 07:40:00|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1754639100000|2025-08-08 07:45:00|3.18|2.18|3.21|2.21|3.22|2.22|3.18|2.18|0
1754639400000|2025-08-08 07:50:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1754639700000|2025-08-08 07:55:00|3.22|2.22|3.22|2.22|3.22|2.22|3.21|2.21|0
1754640000000|2025-08-08 08:00:00|3.21|2.21|3.21|2.21|3.22|2.22|3.2|2.2|0
1754640300000|2025-08-08 08:05:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1754640600000|2025-08-08 08:10:00|3.2|2.2|3.21|2.21|3.21|2.21|3.2|2.2|0
1754640900000|2025-08-08 08:15:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754641200000|2025-08-08 08:20:00|3.2|2.2|3.21|2.21|3.22|2.22|3.2|2.2|0
1754641500000|2025-08-08 08:25:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754641800000|2025-08-08 08:30:00|3.22|2.22|3.22|2.22|3.22|2.22|3.2|2.2|0
1754642100000|2025-08-08 08:35:00|3.21|2.21|3.21|2.21|3.22|2.22|3.2|2.2|0
1754642400000|2025-08-08 08:40:00|3.22|2.22|3.21|2.21|3.22|2.22|3.21|2.21|0
1754642700000|2025-08-08 08:45:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1754643000000|2025-08-08 08:50:00|3.22|2.22|3.22|2.22|3.22|2.22|3.2|2.2|0
1754643300000|2025-08-08 08:55:00|3.21|2.21|3.21|2.21|3.21|2.21|3.2|2.2|0
1754643600000|2025-08-08 09:00:00|3.22|2.22|3.19|2.19|3.22|2.22|3.18|2.18|0
1754643900000|2025-08-08 09:05:00|3.16|2.16|3.16|2.16|3.17|2.17|3.15|2.15|0
1754644200000|2025-08-08 09:10:00|3.15|2.15|3.13|2.13|3.16|2.16|3.11|2.11|0
1754644500000|2025-08-08 09:15:00|3.11|2.11|3.11|2.11|3.12|2.12|3.06|2.06|0
1754644800000|2025-08-08 09:20:00|3.1|2.1|3.11|2.11|3.11|2.11|3.1|2.1|0
1754645100000|2025-08-08 09:25:00|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1754645400000|2025-08-08 09:30:00|3.12|2.12|3.14|2.14|3.14|2.14|3.11|2.11|0
1754645700000|2025-08-08 09:35:00|3.13|2.13|3.14|2.14|3.14|2.14|3.13|2.13|0
1754646000000|2025-08-08 09:40:00|3.13|2.13|3.13|2.13|3.14|2.14|3.13|2.13|0
1754646300000|2025-08-08 09:45:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1754646600000|2025-08-08 09:50:00|3.14|2.14|3.14|2.14|3.15|2.15|3.13|2.13|0
1754646900000|2025-08-08 09:55:00|3.13|2.13|3.13|2.13|3.14|2.14|3.13|2.13|0
1754647200000|2025-08-08 10:00:00|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1754647500000|2025-08-08 10:05:00|3.12|2.12|3.12|2.12|3.12|2.12|3.11|2.11|0
1754647800000|2025-08-08 10:10:00|3.11|2.11|3.11|2.11|3.12|2.12|3.11|2.11|0
1754648100000|2025-08-08 10:15:00|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1754648400000|2025-08-08 10:20:00|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1754648700000|2025-08-08 10:25:00|3.12|2.12|3.13|2.13|3.14|2.14|3.11|2.11|0
1754649000000|2025-08-08 10:30:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1754649300000|2025-08-08 10:35:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1754649600000|2025-08-08 10:40:00|3.14|2.14|3.14|2.14|3.14|2.14|3.13|2.13|0
1754650200000|2025-08-08 10:50:00|3.13|2.13|3.13|2.13|3.13|2.13|3.13|2.13|0
1754650500000|2025-08-08 10:55:00|3.14|2.14|3.14|2.14|3.14|2.14|3.13|2.13|0
1754650800000|2025-08-08 11:00:00|3.13|2.13|3.14|2.14|3.14|2.14|3.13|2.13|0
1754651100000|2025-08-08 11:05:00|3.13|2.13|3.14|2.14|3.14|2.14|3.13|2.13|0
1754651400000|2025-08-08 11:10:00|3.13|2.13|3.14|2.14|3.14|2.14|3.13|2.13|0
1754651700000|2025-08-08 11:15:00|3.13|2.13|3.09|2.09|3.13|2.13|3.09|2.09|0
1754652000000|2025-08-08 11:20:00|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1754652300000|2025-08-08 11:25:00|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1754652600000|2025-08-08 11:30:00|3.1|2.1|3.11|2.11|3.12|2.12|3.09|2.09|0
1754652900000|2025-08-08 11:35:00|3.09|2.09|3.09|2.09|3.09|2.09|3.08|2.08|0
1754653500000|2025-08-08 11:45:00|3.08|2.08|3.06|2.06|3.09|2.09|3.06|2.06|0
1754653800000|2025-08-08 11:50:00|3.07|2.07|3.06|2.06|3.07|2.07|3.06|2.06|0
1754654100000|2025-08-08 11:55:00|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1754654400000|2025-08-08 12:00:00|3.06|2.06|3.09|2.09|3.09|2.09|3.06|2.06|0
1754654700000|2025-08-08 12:05:00|3.08|2.08|3.12|2.12|3.12|2.12|3.08|2.08|0
1754655000000|2025-08-08 12:10:00|3.11|2.11|3.11|2.11|3.12|2.12|3.11|2.11|0
1754655300000|2025-08-08 12:15:00|3.12|2.12|3.14|2.14|3.15|2.15|3.11|2.11|0
1754655600000|2025-08-08 12:20:00|3.15|2.15|3.14|2.14|3.17|2.17|3.14|2.14|0
1754655900000|2025-08-08 12:25:00|3.13|2.13|3.16|2.16|3.16|2.16|3.11|2.11|0
1754656200000|2025-08-08 12:30:00|3.14|2.14|3.14|2.14|3.15|2.15|3.13|2.13|0
1754656500000|2025-08-08 12:35:00|3.15|2.15|3.14|2.14|3.15|2.15|3.13|2.13|0
1754656800000|2025-08-08 12:40:00|3.13|2.13|3.11|2.11|3.15|2.15|3.11|2.11|0
1754657100000|2025-08-08 12:45:00|3.09|2.09|3.08|2.08|3.1|2.1|3.08|2.08|0
1754657400000|2025-08-08 12:50:00|3.09|2.09|3.12|2.12|3.12|2.12|3.09|2.09|0
1754657700000|2025-08-08 12:55:00|3.11|2.11|3.11|2.11|3.12|2.12|3.11|2.11|0
1754658000000|2025-08-08 13:00:00|3.1|2.1|3.09|2.09|3.11|2.11|3.08|2.08|0
1754658300000|2025-08-08 13:05:00|3.1|2.1|3.11|2.11|3.13|2.13|3.09|2.09|0
1754658600000|2025-08-08 13:10:00|3.1|2.1|3.1|2.1|3.12|2.12|3.09|2.09|0
1754658900000|2025-08-08 13:15:00|3.09|2.09|3.09|2.09|3.14|2.14|3.08|2.08|0
1754659200000|2025-08-08 13:20:00|3.1|2.1|3.29|1.89|3.29|2.1|3.08|1.89|0
1754659500000|2025-08-08 13:25:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1754659800000|2025-08-08 13:30:00|3.08|2.08|3.06|2.06|3.08|2.08|3.01|2.01|0
1754660100000|2025-08-08 13:35:00|3.05|2.05|3.01|2.01|3.06|2.06|3|2|0
1754660400000|2025-08-08 13:40:00|3.02|2.02|3.06|2.06|3.07|2.07|3|2|0
1754660700000|2025-08-08 13:45:00|3.05|2.05|3.02|2.02|3.06|2.06|3.01|2.01|0
1754661000000|2025-08-08 13:50:00|3.01|2.01|3.02|2.02|3.04|2.04|2.98|1.98|0
1754661300000|2025-08-08 13:55:00|3.01|2.01|2.98|1.98|3.01|2.01|2.98|1.98|0
1754661600000|2025-08-08 14:00:00|2.97|1.97|2.93|1.93|2.98|1.98|2.92|1.92|0
1754661900000|2025-08-08 14:05:00|2.94|1.94|2.94|1.94|2.95|1.95|2.92|1.92|0
1754662200000|2025-08-08 14:10:00|2.93|1.93|2.94|1.94|2.97|1.97|2.93|1.93|0
1754662500000|2025-08-08 14:15:00|2.95|1.95|2.96|1.96|2.98|1.98|2.94|1.94|0
1754662800000|2025-08-08 14:20:00|2.97|1.97|2.97|1.97|2.98|1.98|2.95|1.95|0
1754663100000|2025-08-08 14:25:00|2.98|1.98|2.97|1.97|2.98|1.98|2.93|1.93|0
1754663400000|2025-08-08 14:30:00|2.96|1.96|2.92|1.92|2.97|1.97|2.91|1.91|0
1754663700000|2025-08-08 14:35:00|2.91|1.91|2.92|1.92|2.93|1.93|2.91|1.91|0
1754664000000|2025-08-08 14:40:00|2.91|1.91|2.95|1.95|2.97|1.97|2.91|1.91|0
1754664300000|2025-08-08 14:45:00|2.94|1.94|2.99|1.99|2.99|1.99|2.94|1.94|0
1754664600000|2025-08-08 14:50:00|2.98|1.98|3.02|2.02|3.02|2.02|2.98|1.98|0
1754664900000|2025-08-08 14:55:00|3.03|2.03|3.05|2.05|3.06|2.06|3.02|2.02|0
1754665200000|2025-08-08 15:00:00|3.04|2.04|3.04|2.04|3.06|2.06|3.02|2.02|0
1754665500000|2025-08-08 15:05:00|3.05|2.05|3.02|2.02|3.05|2.05|2.99|1.99|0
1754665800000|2025-08-08 15:10:00|3.03|2.03|3.04|2.04|3.05|2.05|3.02|2.02|0
1754666100000|2025-08-08 15:15:00|3.03|2.03|3.05|2.05|3.06|2.06|3.03|2.03|0
1754666400000|2025-08-08 15:20:00|3.04|2.04|3.06|2.06|3.09|2.09|3.04|2.04|0
1754666700000|2025-08-08 15:25:00|3.05|2.05|3.03|2.03|3.07|2.07|3.02|2.02|0
1754667000000|2025-08-08 15:30:00|3.02|2.02|3.04|2.04|3.07|2.07|3.01|2.01|0
1754667300000|2025-08-08 15:35:00|3.07|2.07|3.11|2.11|3.12|2.12|3.06|2.06|0
1754667600000|2025-08-08 15:40:00|3.09|2.09|3.12|2.12|3.13|2.13|3.09|2.09|0
1754667900000|2025-08-08 15:45:00|3.11|2.11|3.05|2.05|3.12|2.12|3.04|2.04|0
1754668200000|2025-08-08 15:50:00|3.04|2.04|2.99|1.99|3.05|2.05|2.98|1.98|0
1754668500000|2025-08-08 15:55:00|2.98|1.98|2.89|1.89|2.99|1.99|2.89|1.89|0
1754668800000|2025-08-08 16:00:00|2.9|1.9|2.87|1.87|2.9|1.9|2.86|1.86|0
1754669100000|2025-08-08 16:05:00|2.86|1.86|2.84|1.84|2.88|1.88|2.84|1.84|0
1754669400000|2025-08-08 16:10:00|2.85|1.85|2.84|1.84|2.87|1.87|2.84|1.84|0
1754669700000|2025-08-08 16:15:00|2.85|1.85|2.82|1.82|2.85|1.85|2.82|1.82|0
1754670000000|2025-08-08 16:20:00|2.83|1.83|2.93|1.93|2.95|1.95|2.81|1.81|0
1754670300000|2025-08-08 16:25:00|2.94|1.94|2.94|1.94|2.95|1.95|2.91|1.91|0
1754670600000|2025-08-08 16:30:00|2.95|1.95|2.93|1.93|2.96|1.96|2.93|1.93|0
1754670900000|2025-08-08 16:35:00|2.94|1.94|2.91|1.91|2.95|1.95|2.91|1.91|0
1754671200000|2025-08-08 16:40:00|2.92|1.92|2.89|1.89|2.92|1.92|2.89|1.89|0
1754671500000|2025-08-08 16:45:00|2.88|1.88|2.92|1.92|2.92|1.92|2.88|1.88|0
1754671800000|2025-08-08 16:50:00|2.93|1.93|2.91|1.91|2.93|1.93|2.9|1.9|0
1754672100000|2025-08-08 16:55:00|2.94|1.94|2.94|1.94|2.95|1.95|2.93|1.93|0
1754672400000|2025-08-08 17:00:00|2.95|1.95|2.95|1.95|2.98|1.98|2.94|1.94|0
1754672700000|2025-08-08 17:05:00|2.94|1.94|2.94|1.94|2.95|1.95|2.92|1.92|0
1754673000000|2025-08-08 17:10:00|2.95|1.95|2.94|1.94|2.95|1.95|2.93|1.93|0
1754673300000|2025-08-08 17:15:00|2.95|1.95|2.96|1.96|2.97|1.97|2.94|1.94|0
1754673600000|2025-08-08 17:20:00|2.94|1.94|2.95|1.95|2.95|1.95|2.92|1.92|0
1754673900000|2025-08-08 17:25:00|2.94|1.94|2.95|1.95|2.95|1.95|2.94|1.94|0
1754674200000|2025-08-08 17:30:00|2.94|1.94|2.9|1.9|2.94|1.94|2.89|1.89|0
1754674500000|2025-08-08 17:35:00|2.89|1.89|2.85|1.85|2.9|1.9|2.84|1.84|0
1754674800000|2025-08-08 17:40:00|2.84|1.84|2.85|1.85|2.85|1.85|2.83|1.83|0
1754675100000|2025-08-08 17:45:00|2.84|1.84|2.8|1.8|2.86|1.86|2.79|1.79|0
1754675400000|2025-08-08 17:50:00|2.82|1.82|2.79|1.79|2.82|1.82|2.78|1.78|0
1754675700000|2025-08-08 17:55:00|2.8|1.8|2.8|1.8|2.8|1.8|2.79|1.79|0
1754676000000|2025-08-08 18:00:00|2.79|1.79|2.8|1.8|2.8|1.8|2.78|1.78|0
1754676300000|2025-08-08 18:05:00|2.79|1.79|2.77|1.77|2.8|1.8|2.74|1.74|0
1754676600000|2025-08-08 18:10:00|2.76|1.76|2.77|1.77|2.78|1.78|2.76|1.76|0
1754676900000|2025-08-08 18:15:00|2.78|1.78|2.77|1.77|2.78|1.78|2.76|1.76|0
1754677200000|2025-08-08 18:20:00|2.75|1.75|2.8|1.8|2.8|1.8|2.74|1.74|0
1754677500000|2025-08-08 18:25:00|2.79|1.79|2.79|1.79|2.83|1.83|2.79|1.79|0
1754677800000|2025-08-08 18:30:00|2.78|1.78|2.83|1.83|2.85|1.85|2.78|1.78|0
1754678100000|2025-08-08 18:35:00|2.79|1.79|2.75|1.75|2.81|1.81|2.75|1.75|0
1754678400000|2025-08-08 18:40:00|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1754678700000|2025-08-08 18:45:00|2.74|1.74|2.74|1.74|2.75|1.75|2.73|1.73|0
1754679000000|2025-08-08 18:50:00|2.75|1.75|2.72|1.72|2.75|1.75|2.72|1.72|0
1754679300000|2025-08-08 18:55:00|2.73|1.73|2.75|1.75|2.75|1.75|2.72|1.72|0
1754679600000|2025-08-08 19:00:00|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1754679900000|2025-08-08 19:05:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1754680200000|2025-08-08 19:10:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1754680500000|2025-08-08 19:15:00|2.75|1.75|2.74|1.74|2.75|1.75|2.73|1.73|0
1754680800000|2025-08-08 19:20:00|2.75|1.75|2.72|1.72|2.75|1.75|2.71|1.71|0
1754681100000|2025-08-08 19:25:00|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1754681400000|2025-08-08 19:30:00|2.74|1.74|2.75|1.75|2.76|1.76|2.74|1.74|0
1754681700000|2025-08-08 19:35:00|2.76|1.76|2.85|1.85|2.85|1.85|2.74|1.74|0
1754682000000|2025-08-08 19:40:00|2.84|1.84|2.85|1.85|2.86|1.86|2.84|1.84|0
1754682300000|2025-08-08 19:45:00|2.86|1.86|2.87|1.87|2.88|1.88|2.85|1.85|0
1754682600000|2025-08-08 19:50:00|2.88|1.88|2.81|1.81|2.89|1.89|2.81|1.81|0
1754682900000|2025-08-08 19:55:00|2.82|1.82|2.81|1.81|2.83|1.83|2.79|1.79|0
1754683200000|2025-08-08 20:00:00|2.82|1.82|2.8|1.8|2.82|1.82|2.78|1.78|0
1754683500000|2025-08-08 20:05:00|2.79|1.79|2.77|1.77|2.8|1.8|2.76|1.76|0
1754683800000|2025-08-08 20:10:00|2.78|1.78|2.71|1.71|2.78|1.78|2.71|1.71|0
1754871300000|2025-08-11 00:15:00|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1754871600000|2025-08-11 00:20:00|2.84|1.84|2.72|1.72|2.96|1.96|2.69|1.69|0
1754871900000|2025-08-11 00:25:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1754872200000|2025-08-11 00:30:00|2.71|1.71|2.71|1.71|2.72|1.72|2.71|1.71|0
1754872500000|2025-08-11 00:35:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754872800000|2025-08-11 00:40:00|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1754873100000|2025-08-11 00:45:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754873400000|2025-08-11 00:50:00|2.69|1.69|2.69|1.69|2.7|1.7|2.68|1.68|0
1754873700000|2025-08-11 00:55:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1754874000000|2025-08-11 01:00:00|2.7|1.7|2.69|1.69|2.7|1.7|2.68|1.68|0
1754874300000|2025-08-11 01:05:00|2.7|1.7|2.67|1.67|2.7|1.7|2.67|1.67|0
1754874600000|2025-08-11 01:10:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754874900000|2025-08-11 01:15:00|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1754875200000|2025-08-11 01:20:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1754875800000|2025-08-11 01:30:00|2.68|1.68|2.64|1.64|2.68|1.68|2.64|1.64|0
1754876100000|2025-08-11 01:35:00|2.65|1.65|2.64|1.64|2.65|1.65|2.58|1.58|0
1754876400000|2025-08-11 01:40:00|2.65|1.65|2.65|1.65|2.65|1.65|2.63|1.63|0
1754876700000|2025-08-11 01:45:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754877000000|2025-08-11 01:50:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754877300000|2025-08-11 01:55:00|2.63|1.63|2.64|1.64|2.65|1.65|2.63|1.63|0
1754877600000|2025-08-11 02:00:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754877900000|2025-08-11 02:05:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754878200000|2025-08-11 02:10:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754878500000|2025-08-11 02:15:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754878800000|2025-08-11 02:20:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754879100000|2025-08-11 02:25:00|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1754879400000|2025-08-11 02:30:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754879700000|2025-08-11 02:35:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754880000000|2025-08-11 02:40:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754880300000|2025-08-11 02:45:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754880600000|2025-08-11 02:50:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754880900000|2025-08-11 02:55:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754881200000|2025-08-11 03:00:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754881500000|2025-08-11 03:05:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754881800000|2025-08-11 03:10:00|2.63|1.63|2.64|1.64|2.65|1.65|2.63|1.63|0
1754882100000|2025-08-11 03:15:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754882400000|2025-08-11 03:20:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754882700000|2025-08-11 03:25:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754883000000|2025-08-11 03:30:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754883300000|2025-08-11 03:35:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754883600000|2025-08-11 03:40:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754883900000|2025-08-11 03:45:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754884500000|2025-08-11 03:55:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754884800000|2025-08-11 04:00:00|2.65|1.65|2.64|1.64|2.74|1.65|2.64|1.54|0
1754885100000|2025-08-11 04:05:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754885700000|2025-08-11 04:15:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754886000000|2025-08-11 04:20:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754886300000|2025-08-11 04:25:00|2.64|1.64|2.67|1.67|2.67|1.67|2.64|1.64|0
1754887800000|2025-08-11 04:50:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754888400000|2025-08-11 05:00:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754888700000|2025-08-11 05:05:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754889000000|2025-08-11 05:10:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1754889600000|2025-08-11 05:20:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754889900000|2025-08-11 05:25:00|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1754890200000|2025-08-11 05:30:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754890500000|2025-08-11 05:35:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754890800000|2025-08-11 05:40:00|2.66|1.66|2.67|1.67|2.67|1.67|2.64|1.64|0
1754891100000|2025-08-11 05:45:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754891400000|2025-08-11 05:50:00|2.66|1.66|2.67|1.67|2.68|1.68|2.66|1.66|0
1754891700000|2025-08-11 05:55:00|2.68|1.68|2.66|1.66|2.68|1.68|2.66|1.66|0
1754892000000|2025-08-11 06:00:00|2.67|1.67|2.67|1.67|2.68|1.68|2.66|1.66|0
1754892300000|2025-08-11 06:05:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1754892600000|2025-08-11 06:10:00|2.66|1.66|2.7|1.7|2.7|1.7|2.66|1.66|0
1754892900000|2025-08-11 06:15:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1754893200000|2025-08-11 06:20:00|2.69|1.69|2.69|1.69|2.7|1.7|2.68|1.68|0
1754893500000|2025-08-11 06:25:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754893800000|2025-08-11 06:30:00|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1754894100000|2025-08-11 06:35:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754894400000|2025-08-11 06:40:00|2.66|1.66|2.67|1.67|2.68|1.68|2.66|1.66|0
1754894700000|2025-08-11 06:45:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754895000000|2025-08-11 06:50:00|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1754895300000|2025-08-11 06:55:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754895600000|2025-08-11 07:00:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754895900000|2025-08-11 07:05:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754896200000|2025-08-11 07:10:00|2.66|1.66|2.65|1.65|2.66|1.66|2.64|1.64|0
1754896500000|2025-08-11 07:15:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754897100000|2025-08-11 07:25:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1754897400000|2025-08-11 07:30:00|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1754897700000|2025-08-11 07:35:00|2.67|1.67|2.68|1.68|2.68|1.68|2.66|1.66|0
1754898000000|2025-08-11 07:40:00|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1754898300000|2025-08-11 07:45:00|2.68|1.68|2.67|1.67|2.69|1.69|2.67|1.67|0
1754898600000|2025-08-11 07:50:00|2.66|1.66|2.67|1.67|2.69|1.69|2.66|1.66|0
1754898900000|2025-08-11 07:55:00|2.69|1.69|2.69|1.69|2.71|1.71|2.68|1.68|0
1754899200000|2025-08-11 08:00:00|2.7|1.7|2.72|1.72|2.74|1.74|2.69|1.69|0
1754899500000|2025-08-11 08:05:00|2.73|1.73|2.72|1.72|2.76|1.76|2.72|1.72|0
1754899800000|2025-08-11 08:10:00|2.71|1.71|2.74|1.74|2.75|1.75|2.71|1.71|0
1754900100000|2025-08-11 08:15:00|2.73|1.73|2.74|1.74|2.75|1.75|2.73|1.73|0
1754900400000|2025-08-11 08:20:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1754900700000|2025-08-11 08:25:00|2.75|1.75|2.74|1.74|2.75|1.75|2.73|1.73|0
1754901000000|2025-08-11 08:30:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1754901300000|2025-08-11 08:35:00|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1754901600000|2025-08-11 08:40:00|2.71|1.71|2.72|1.72|2.72|1.72|2.7|1.7|0
1754901900000|2025-08-11 08:45:00|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1754902200000|2025-08-11 08:50:00|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1754902500000|2025-08-11 08:55:00|2.71|1.71|2.72|1.72|2.73|1.73|2.71|1.71|0
1754902800000|2025-08-11 09:00:00|2.73|1.73|2.71|1.71|2.73|1.73|2.71|1.71|0
1754903100000|2025-08-11 09:05:00|2.7|1.7|2.72|1.72|2.72|1.72|2.7|1.7|0
1754903400000|2025-08-11 09:10:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1754903700000|2025-08-11 09:15:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1754904300000|2025-08-11 09:25:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1754904600000|2025-08-11 09:30:00|2.71|1.71|2.7|1.7|2.72|1.72|2.69|1.69|0
1754904900000|2025-08-11 09:35:00|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1754905500000|2025-08-11 09:45:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754905800000|2025-08-11 09:50:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754906100000|2025-08-11 09:55:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754906400000|2025-08-11 10:00:00|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1754906700000|2025-08-11 10:05:00|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1754907000000|2025-08-11 10:10:00|2.68|1.68|2.66|1.66|2.68|1.68|2.66|1.66|0
1754907300000|2025-08-11 10:15:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1754907600000|2025-08-11 10:20:00|2.66|1.66|2.66|1.66|2.68|1.68|2.66|1.66|0
1754907900000|2025-08-11 10:25:00|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1754908200000|2025-08-11 10:30:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754908500000|2025-08-11 10:35:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754908800000|2025-08-11 10:40:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754909100000|2025-08-11 10:45:00|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1754909400000|2025-08-11 10:50:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1754909700000|2025-08-11 10:55:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754910000000|2025-08-11 11:00:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754910300000|2025-08-11 11:05:00|2.66|1.66|2.65|1.65|2.66|1.66|2.64|1.64|0
1754910600000|2025-08-11 11:10:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754910900000|2025-08-11 11:15:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754911200000|2025-08-11 11:20:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754911500000|2025-08-11 11:25:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754911800000|2025-08-11 11:30:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754912100000|2025-08-11 11:35:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754912400000|2025-08-11 11:40:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1754912700000|2025-08-11 11:45:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754913000000|2025-08-11 11:50:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754913300000|2025-08-11 11:55:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754913600000|2025-08-11 12:00:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754913900000|2025-08-11 12:05:00|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1754914200000|2025-08-11 12:10:00|2.65|1.65|2.64|1.64|2.66|1.66|2.64|1.64|0
1754914500000|2025-08-11 12:15:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754914800000|2025-08-11 12:20:00|2.64|1.64|2.64|1.64|2.66|1.66|2.64|1.64|0
1754915100000|2025-08-11 12:25:00|2.65|1.65|2.64|1.64|2.66|1.66|2.64|1.64|0
1754915400000|2025-08-11 12:30:00|2.65|1.65|2.65|1.65|2.66|1.66|2.64|1.64|0
1754915700000|2025-08-11 12:35:00|2.64|1.64|2.64|1.64|2.66|1.66|2.64|1.64|0
1754916000000|2025-08-11 12:40:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754916600000|2025-08-11 12:50:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1754916900000|2025-08-11 12:55:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754917200000|2025-08-11 13:00:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1754917500000|2025-08-11 13:05:00|2.66|1.66|2.67|1.67|2.68|1.68|2.65|1.65|0
1754917800000|2025-08-11 13:10:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1754918100000|2025-08-11 13:15:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754918400000|2025-08-11 13:20:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754919000000|2025-08-11 13:30:00|2.68|1.68|2.68|1.68|2.7|1.7|2.66|1.66|0
1754919300000|2025-08-11 13:35:00|2.67|1.67|2.67|1.67|2.68|1.68|2.65|1.65|0
1754919600000|2025-08-11 13:40:00|2.68|1.68|2.7|1.7|2.7|1.7|2.64|1.64|0
1754919900000|2025-08-11 13:45:00|2.69|1.69|2.72|1.72|2.72|1.72|2.68|1.68|0
1754920200000|2025-08-11 13:50:00|2.73|1.73|2.71|1.71|2.73|1.73|2.71|1.71|0
1754920500000|2025-08-11 13:55:00|2.7|1.7|2.7|1.7|2.73|1.73|2.69|1.69|0
1754920800000|2025-08-11 14:00:00|2.69|1.69|2.68|1.68|2.7|1.7|2.66|1.66|0
1754921100000|2025-08-11 14:05:00|2.67|1.67|2.65|1.65|2.68|1.68|2.64|1.64|0
1754921400000|2025-08-11 14:10:00|2.64|1.64|2.65|1.65|2.66|1.66|2.63|1.63|0
1754921700000|2025-08-11 14:15:00|2.66|1.66|2.62|1.62|2.66|1.66|2.6|1.6|0
1754922000000|2025-08-11 14:20:00|2.61|1.61|2.64|1.64|2.64|1.64|2.61|1.61|0
1754922300000|2025-08-11 14:25:00|2.62|1.62|2.63|1.63|2.64|1.64|2.61|1.61|0
1754922600000|2025-08-11 14:30:00|2.65|1.65|2.62|1.62|2.65|1.65|2.61|1.61|0
1754922900000|2025-08-11 14:35:00|2.63|1.63|2.63|1.63|2.64|1.64|2.61|1.61|0
1754923200000|2025-08-11 14:40:00|2.62|1.62|2.63|1.63|2.63|1.63|2.61|1.61|0
1754923500000|2025-08-11 14:45:00|2.62|1.62|2.65|1.65|2.65|1.65|2.62|1.62|0
1754923800000|2025-08-11 14:50:00|2.64|1.64|2.64|1.64|2.66|1.66|2.63|1.63|0
1754924100000|2025-08-11 14:55:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754924400000|2025-08-11 15:00:00|2.66|1.66|2.65|1.65|2.66|1.66|2.64|1.64|0
1754924700000|2025-08-11 15:05:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1754925000000|2025-08-11 15:10:00|2.64|1.64|2.64|1.64|2.65|1.65|2.63|1.63|0
1754925300000|2025-08-11 15:15:00|2.63|1.63|2.61|1.61|2.63|1.63|2.61|1.61|0
1754925600000|2025-08-11 15:20:00|2.62|1.62|2.63|1.63|2.64|1.64|2.61|1.61|0
1754925900000|2025-08-11 15:25:00|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1754926200000|2025-08-11 15:30:00|2.63|1.63|2.62|1.62|2.64|1.64|2.61|1.61|0
1754926500000|2025-08-11 15:35:00|2.63|1.63|2.62|1.62|2.64|1.64|2.62|1.62|0
1754926800000|2025-08-11 15:40:00|2.63|1.63|2.63|1.63|2.63|1.63|2.61|1.61|0
1754927100000|2025-08-11 15:45:00|2.62|1.62|2.62|1.62|2.63|1.63|2.61|1.61|0
1754927400000|2025-08-11 15:50:00|2.61|1.61|2.55|1.55|2.62|1.62|2.54|1.54|0
1754927700000|2025-08-11 15:55:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1754928000000|2025-08-11 16:00:00|2.54|1.54|2.52|1.52|2.55|1.55|2.52|1.52|0
1754928300000|2025-08-11 16:05:00|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1754928600000|2025-08-11 16:10:00|2.48|1.48|2.5|1.5|2.51|1.51|2.46|1.46|0
1754928900000|2025-08-11 16:15:00|2.51|1.51|2.5|1.5|2.51|1.51|2.49|1.49|0
1754929200000|2025-08-11 16:20:00|2.51|1.51|2.5|1.5|2.51|1.51|2.49|1.49|0
1754929500000|2025-08-11 16:25:00|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1754929800000|2025-08-11 16:30:00|2.5|1.5|2.5|1.5|2.51|1.51|2.49|1.49|0
1754930100000|2025-08-11 16:35:00|2.51|1.51|2.5|1.5|2.51|1.51|2.49|1.49|0
1754930400000|2025-08-11 16:40:00|2.51|1.51|2.55|1.55|2.56|1.56|2.51|1.51|0
1754930700000|2025-08-11 16:45:00|2.56|1.56|2.55|1.55|2.56|1.56|2.54|1.54|0
1754931000000|2025-08-11 16:50:00|2.54|1.54|2.57|1.57|2.58|1.58|2.54|1.54|0
1754931300000|2025-08-11 16:55:00|2.58|1.58|2.6|1.6|2.61|1.61|2.57|1.57|0
1754931600000|2025-08-11 17:00:00|2.59|1.59|2.6|1.6|2.61|1.61|2.59|1.59|0
1754931900000|2025-08-11 17:05:00|2.59|1.59|2.6|1.6|2.61|1.61|2.59|1.59|0
1754932200000|2025-08-11 17:10:00|2.61|1.61|2.66|1.66|2.66|1.66|2.59|1.59|0
1754932500000|2025-08-11 17:15:00|2.65|1.65|2.6|1.6|2.66|1.66|2.6|1.6|0
1754932800000|2025-08-11 17:20:00|2.61|1.61|2.6|1.6|2.61|1.61|2.59|1.59|0
1754933100000|2025-08-11 17:25:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1754933400000|2025-08-11 17:30:00|2.56|1.56|2.55|1.55|2.58|1.58|2.55|1.55|0
1754933700000|2025-08-11 17:35:00|2.57|1.57|2.59|1.59|2.61|1.61|2.57|1.57|0
1754934000000|2025-08-11 17:40:00|2.6|1.6|2.65|1.65|2.65|1.65|2.59|1.59|0
1754934300000|2025-08-11 17:45:00|2.64|1.64|2.6|1.6|2.67|1.67|2.6|1.6|0
1754934600000|2025-08-11 17:50:00|2.61|1.61|2.59|1.59|2.61|1.61|2.59|1.59|0
1754934900000|2025-08-11 17:55:00|2.6|1.6|2.63|1.63|2.65|1.65|2.59|1.59|0
1754935200000|2025-08-11 18:00:00|2.64|1.64|2.62|1.62|2.66|1.66|2.62|1.62|0
1754935500000|2025-08-11 18:05:00|2.63|1.63|2.65|1.65|2.66|1.66|2.62|1.62|0
1754935800000|2025-08-11 18:10:00|2.64|1.64|2.65|1.65|2.66|1.66|2.63|1.63|0
1754936100000|2025-08-11 18:15:00|2.64|1.64|2.65|1.65|2.66|1.66|2.63|1.63|0
1754936400000|2025-08-11 18:20:00|2.66|1.66|2.63|1.63|2.66|1.66|2.62|1.62|0
1754936700000|2025-08-11 18:25:00|2.62|1.62|2.62|1.62|2.65|1.65|2.59|1.59|0
1754937000000|2025-08-11 18:30:00|2.61|1.61|2.6|1.6|2.62|1.62|2.59|1.59|0
1754937300000|2025-08-11 18:35:00|2.61|1.61|2.59|1.59|2.61|1.61|2.59|1.59|0
1754937600000|2025-08-11 18:40:00|2.6|1.6|2.68|1.68|2.68|1.68|2.6|1.6|0
1754937900000|2025-08-11 18:45:00|2.69|1.69|2.65|1.65|2.69|1.69|2.64|1.64|0
1754938200000|2025-08-11 18:50:00|2.64|1.64|2.62|1.62|2.65|1.65|2.62|1.62|0
1754938500000|2025-08-11 18:55:00|2.63|1.63|2.6|1.6|2.63|1.63|2.6|1.6|0
1754938800000|2025-08-11 19:00:00|2.61|1.61|2.59|1.59|2.61|1.61|2.59|1.59|0
1754939100000|2025-08-11 19:05:00|2.6|1.6|2.62|1.62|2.63|1.63|2.6|1.6|0
1754939400000|2025-08-11 19:10:00|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1754939700000|2025-08-11 19:15:00|2.66|1.66|2.64|1.64|2.66|1.66|2.63|1.63|0
1754940000000|2025-08-11 19:20:00|2.63|1.63|2.62|1.62|2.65|1.65|2.61|1.61|0
1754940300000|2025-08-11 19:25:00|2.65|1.65|2.65|1.65|2.66|1.66|2.64|1.64|0
1754940600000|2025-08-11 19:30:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1754940900000|2025-08-11 19:35:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1754941200000|2025-08-11 19:40:00|2.66|1.66|2.65|1.65|2.66|1.66|2.63|1.63|0
1754941500000|2025-08-11 19:45:00|2.66|1.66|2.66|1.66|2.68|1.68|2.64|1.64|0
1754941800000|2025-08-11 19:50:00|2.65|1.65|2.74|1.74|2.77|1.77|2.65|1.65|0
1754942100000|2025-08-11 19:55:00|2.75|1.75|2.67|1.67|2.78|1.78|2.67|1.67|0
1754942400000|2025-08-11 20:00:00|2.66|1.66|2.67|1.67|2.69|1.69|2.66|1.66|0
1754942700000|2025-08-11 20:05:00|2.68|1.68|2.7|1.7|2.7|1.7|2.67|1.67|0
1754943000000|2025-08-11 20:10:00|2.69|1.69|2.72|1.72|2.74|1.74|2.69|1.69|0
1754943300000|2025-08-11 20:15:00|2.74|1.74|2.76|1.76|2.77|1.77|2.74|1.74|0
1754943600000|2025-08-11 20:20:00|2.77|1.77|2.77|1.77|2.78|1.78|2.76|1.76|0
1754943900000|2025-08-11 20:25:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1754944500000|2025-08-11 20:35:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1754944800000|2025-08-11 20:40:00|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1754945100000|2025-08-11 20:45:00|2.77|1.77|2.77|1.77|2.77|1.77|2.76|1.76|0
1754945400000|2025-08-11 20:50:00|2.78|1.78|2.77|1.77|2.78|1.78|2.76|1.76|0
1754945700000|2025-08-11 20:55:00|2.87|1.67|2.87|1.67|2.88|1.68|2.86|1.66|0
1754947200000|2025-08-11 21:20:00|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1754947800000|2025-08-11 21:30:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1754948700000|2025-08-11 21:45:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1754949000000|2025-08-11 21:50:00|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1754949600000|2025-08-11 22:00:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1754949900000|2025-08-11 22:05:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1754950200000|2025-08-11 22:10:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1754950500000|2025-08-11 22:15:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1754950800000|2025-08-11 22:20:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1754951100000|2025-08-11 22:25:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1754951400000|2025-08-11 22:30:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1754951700000|2025-08-11 22:35:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1754952000000|2025-08-11 22:40:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1754952300000|2025-08-11 22:45:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1754952600000|2025-08-11 22:50:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1754952900000|2025-08-11 22:55:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1754953800000|2025-08-11 23:10:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1754954100000|2025-08-11 23:15:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1754954700000|2025-08-11 23:25:00|2.83|1.63|2.83|1.63|2.84|1.64|2.82|1.62|0
1754955000000|2025-08-11 23:30:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1754955300000|2025-08-11 23:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1754955600000|2025-08-11 23:40:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1754955900000|2025-08-11 23:45:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1754956200000|2025-08-11 23:50:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1754956500000|2025-08-11 23:55:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1754956800000|2025-08-12 00:00:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1754957100000|2025-08-12 00:05:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1754957400000|2025-08-12 00:10:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1754957700000|2025-08-12 00:15:00|2.82|1.62|2.67|1.67|2.82|1.73|2.66|1.62|0
1754958000000|2025-08-12 00:20:00|2.68|1.68|2.67|1.67|2.72|1.72|2.66|1.66|0
1754958300000|2025-08-12 00:25:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754958600000|2025-08-12 00:30:00|2.66|1.66|2.67|1.67|2.7|1.7|2.66|1.66|0
1754958900000|2025-08-12 00:35:00|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1754959200000|2025-08-12 00:40:00|2.69|1.69|2.7|1.7|2.7|1.7|2.68|1.68|0
1754959500000|2025-08-12 00:45:00|2.69|1.69|2.69|1.69|2.7|1.7|2.68|1.68|0
1754959800000|2025-08-12 00:50:00|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1754960100000|2025-08-12 00:55:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754960400000|2025-08-12 01:00:00|2.7|1.7|2.72|1.72|2.72|1.72|2.69|1.69|0
1754960700000|2025-08-12 01:05:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1754961000000|2025-08-12 01:10:00|2.71|1.71|2.72|1.72|2.73|1.73|2.71|1.71|0
1754961300000|2025-08-12 01:15:00|2.73|1.73|2.72|1.72|2.73|1.73|2.71|1.71|0
1754961600000|2025-08-12 01:20:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754961900000|2025-08-12 01:25:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754962200000|2025-08-12 01:30:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754962500000|2025-08-12 01:35:00|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1754962800000|2025-08-12 01:40:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1754963100000|2025-08-12 01:45:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754963400000|2025-08-12 01:50:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754963700000|2025-08-12 01:55:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754964000000|2025-08-12 02:00:00|2.7|1.7|2.67|1.67|2.7|1.7|2.67|1.67|0
1754964300000|2025-08-12 02:05:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1754964600000|2025-08-12 02:10:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754965200000|2025-08-12 02:20:00|2.66|1.66|2.67|1.67|2.68|1.68|2.66|1.66|0
1754965500000|2025-08-12 02:25:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754965800000|2025-08-12 02:30:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1754966100000|2025-08-12 02:35:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1754966400000|2025-08-12 02:40:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754966700000|2025-08-12 02:45:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754967000000|2025-08-12 02:50:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754967600000|2025-08-12 03:00:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1754967900000|2025-08-12 03:05:00|2.67|1.67|2.67|1.67|2.67|1.67|2.66|1.66|0
1754968200000|2025-08-12 03:10:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754969100000|2025-08-12 03:25:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754969400000|2025-08-12 03:30:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754970300000|2025-08-12 03:45:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754971500000|2025-08-12 04:05:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754971800000|2025-08-12 04:10:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754973000000|2025-08-12 04:30:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1754973300000|2025-08-12 04:35:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754973600000|2025-08-12 04:40:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754974200000|2025-08-12 04:50:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1754974500000|2025-08-12 04:55:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754974800000|2025-08-12 05:00:00|2.65|1.65|2.76|1.76|2.8|1.8|2.65|1.65|0
1754975100000|2025-08-12 05:05:00|2.77|1.77|2.71|1.71|2.77|1.77|2.71|1.71|0
1754975400000|2025-08-12 05:10:00|2.72|1.72|2.69|1.69|2.72|1.72|2.68|1.68|0
1754975700000|2025-08-12 05:15:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754976000000|2025-08-12 05:20:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754976300000|2025-08-12 05:25:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754976600000|2025-08-12 05:30:00|2.72|1.72|2.75|1.75|2.75|1.75|2.72|1.72|0
1754976900000|2025-08-12 05:35:00|2.74|1.74|2.77|1.77|2.77|1.77|2.73|1.73|0
1754977200000|2025-08-12 05:40:00|2.76|1.76|2.77|1.77|2.78|1.78|2.76|1.76|0
1754977500000|2025-08-12 05:45:00|2.78|1.78|2.77|1.77|2.78|1.78|2.76|1.76|0
1754977800000|2025-08-12 05:50:00|2.76|1.76|2.74|1.74|2.78|1.78|2.72|1.72|0
1754978100000|2025-08-12 05:55:00|2.73|1.73|2.72|1.72|2.74|1.74|2.71|1.71|0
1754978400000|2025-08-12 06:00:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1754978700000|2025-08-12 06:05:00|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1754979000000|2025-08-12 06:10:00|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1754979300000|2025-08-12 06:15:00|2.73|1.73|2.72|1.72|2.73|1.73|2.71|1.71|0
1754979600000|2025-08-12 06:20:00|2.71|1.71|2.71|1.71|2.73|1.73|2.71|1.71|0
1754979900000|2025-08-12 06:25:00|2.72|1.72|2.67|1.67|2.72|1.72|2.64|1.64|0
1754980200000|2025-08-12 06:30:00|2.68|1.68|2.7|1.7|2.7|1.7|2.67|1.67|0
1754980500000|2025-08-12 06:35:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1754980800000|2025-08-12 06:40:00|2.69|1.69|2.72|1.72|2.72|1.72|2.68|1.68|0
1754981100000|2025-08-12 06:45:00|2.71|1.71|2.69|1.69|2.72|1.72|2.69|1.69|0
1754981400000|2025-08-12 06:50:00|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1754981700000|2025-08-12 06:55:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1754982000000|2025-08-12 07:00:00|2.69|1.69|2.67|1.67|2.7|1.7|2.64|1.64|0
1754982300000|2025-08-12 07:05:00|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1754982600000|2025-08-12 07:10:00|2.67|1.67|2.67|1.67|2.68|1.68|2.66|1.66|0
1754982900000|2025-08-12 07:15:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754983200000|2025-08-12 07:20:00|2.68|1.68|2.67|1.67|2.7|1.7|2.66|1.66|0
1754983500000|2025-08-12 07:25:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1754983800000|2025-08-12 07:30:00|2.66|1.66|2.7|1.7|2.71|1.71|2.66|1.66|0
1754984100000|2025-08-12 07:35:00|2.69|1.69|2.7|1.7|2.7|1.7|2.64|1.64|0
1754984400000|2025-08-12 07:40:00|2.69|1.69|2.67|1.67|2.7|1.7|2.67|1.67|0
1754984700000|2025-08-12 07:45:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754985000000|2025-08-12 07:50:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1754985300000|2025-08-12 07:55:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1754985600000|2025-08-12 08:00:00|2.66|1.66|2.65|1.65|2.66|1.66|2.63|1.63|0
1754985900000|2025-08-12 08:05:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1754986200000|2025-08-12 08:10:00|2.64|1.64|2.67|1.67|2.67|1.67|2.64|1.64|0
1754986500000|2025-08-12 08:15:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1754986800000|2025-08-12 08:20:00|2.65|1.65|2.67|1.67|2.68|1.68|2.61|1.61|0
1754987100000|2025-08-12 08:25:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1754987400000|2025-08-12 08:30:00|2.66|1.66|2.68|1.68|2.68|1.68|2.65|1.65|0
1754987700000|2025-08-12 08:35:00|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1754988000000|2025-08-12 08:40:00|2.66|1.66|2.67|1.67|2.68|1.68|2.66|1.66|0
1754988300000|2025-08-12 08:45:00|2.68|1.68|2.7|1.7|2.7|1.7|2.67|1.67|0
1754988600000|2025-08-12 08:50:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1754988900000|2025-08-12 08:55:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1754989200000|2025-08-12 09:00:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754989500000|2025-08-12 09:05:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1754989800000|2025-08-12 09:10:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1754990100000|2025-08-12 09:15:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1754990400000|2025-08-12 09:20:00|2.7|1.7|2.7|1.7|2.7|1.7|2.68|1.68|0
1754990700000|2025-08-12 09:25:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754991000000|2025-08-12 09:30:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754991300000|2025-08-12 09:35:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754991600000|2025-08-12 09:40:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1754991900000|2025-08-12 09:45:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1754992200000|2025-08-12 09:50:00|2.7|1.7|2.68|1.68|2.7|1.7|2.67|1.67|0
1754992500000|2025-08-12 09:55:00|2.69|1.69|2.68|1.68|2.69|1.69|2.67|1.67|0
1754992800000|2025-08-12 10:00:00|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1754993100000|2025-08-12 10:05:00|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1754993400000|2025-08-12 10:10:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754993700000|2025-08-12 10:15:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754994000000|2025-08-12 10:20:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754994300000|2025-08-12 10:25:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1754994600000|2025-08-12 10:30:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1754994900000|2025-08-12 10:35:00|2.7|1.7|2.72|1.72|2.72|1.72|2.69|1.69|0
1754995200000|2025-08-12 10:40:00|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1754995500000|2025-08-12 10:45:00|2.72|1.72|2.72|1.72|2.73|1.73|2.72|1.72|0
1754995800000|2025-08-12 10:50:00|2.71|1.71|2.72|1.72|2.72|1.72|2.69|1.69|0
1754996100000|2025-08-12 10:55:00|2.73|1.73|2.72|1.72|2.73|1.73|2.71|1.71|0
1754996400000|2025-08-12 11:00:00|2.71|1.71|2.72|1.72|2.73|1.73|2.71|1.71|0
1754996700000|2025-08-12 11:05:00|2.73|1.73|2.75|1.75|2.75|1.75|2.72|1.72|0
1754997000000|2025-08-12 11:10:00|2.76|1.76|2.77|1.77|2.78|1.78|2.74|1.74|0
1754997300000|2025-08-12 11:15:00|2.76|1.76|2.74|1.74|2.77|1.77|2.73|1.73|0
1754997600000|2025-08-12 11:20:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1754997900000|2025-08-12 11:25:00|2.74|1.74|2.77|1.77|2.77|1.77|2.74|1.74|0
1754998200000|2025-08-12 11:30:00|2.76|1.76|2.74|1.74|2.78|1.78|2.74|1.74|0
1754998500000|2025-08-12 11:35:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1754998800000|2025-08-12 11:40:00|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1754999100000|2025-08-12 11:45:00|2.74|1.74|2.75|1.75|2.76|1.76|2.74|1.74|0
1754999400000|2025-08-12 11:50:00|2.76|1.76|2.75|1.75|2.78|1.78|2.74|1.74|0
1754999700000|2025-08-12 11:55:00|2.74|1.74|2.74|1.74|2.75|1.75|2.73|1.73|0
1755000000000|2025-08-12 12:00:00|2.72|1.72|2.69|1.69|2.72|1.72|2.68|1.68|0
1755000300000|2025-08-12 12:05:00|2.7|1.7|2.69|1.69|2.71|1.71|2.69|1.69|0
1755000600000|2025-08-12 12:10:00|2.7|1.7|2.67|1.67|2.7|1.7|2.66|1.66|0
1755000900000|2025-08-12 12:15:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1755001200000|2025-08-12 12:20:00|2.68|1.68|2.67|1.67|2.69|1.69|2.66|1.66|0
1755001500000|2025-08-12 12:25:00|2.68|1.68|2.26|1.26|2.68|1.68|2.26|1.26|0
1755001800000|2025-08-12 12:30:00|2.21|1.21|2.41|1.41|2.5|1.5|2.09|1.09|0
1755002100000|2025-08-12 12:35:00|2.4|1.4|2.34|1.34|2.42|1.42|2.32|1.32|0
1755002400000|2025-08-12 12:40:00|2.33|1.33|2.31|1.31|2.35|1.35|2.29|1.29|0
1755002700000|2025-08-12 12:45:00|2.32|1.32|2.3|1.3|2.34|1.34|2.29|1.29|0
1755003000000|2025-08-12 12:50:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1755003300000|2025-08-12 12:55:00|2.29|1.29|2.3|1.3|2.32|1.32|2.29|1.29|0
1755003600000|2025-08-12 13:00:00|2.31|1.31|2.35|1.35|2.36|1.36|2.29|1.29|0
1755003900000|2025-08-12 13:05:00|2.34|1.34|2.34|1.34|2.36|1.36|2.34|1.34|0
1755004200000|2025-08-12 13:10:00|2.35|1.35|2.35|1.35|2.36|1.36|2.33|1.33|0
1755004500000|2025-08-12 13:15:00|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1755004800000|2025-08-12 13:20:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1755005100000|2025-08-12 13:25:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1755005400000|2025-08-12 13:30:00|2.36|1.36|2.29|1.29|2.37|1.37|2.29|1.29|0
1755005700000|2025-08-12 13:35:00|2.3|1.3|2.28|1.28|2.3|1.3|2.26|1.26|0
1755006000000|2025-08-12 13:40:00|2.27|1.27|2.36|1.36|2.37|1.37|2.27|1.27|0
1755006300000|2025-08-12 13:45:00|2.37|1.37|2.43|1.43|2.45|1.45|2.35|1.35|0
1755006600000|2025-08-12 13:50:00|2.44|1.44|2.37|1.37|2.46|1.46|2.37|1.37|0
1755006900000|2025-08-12 13:55:00|2.38|1.38|2.4|1.4|2.41|1.41|2.36|1.36|0
1755007200000|2025-08-12 14:00:00|2.42|1.42|2.37|1.37|2.46|1.46|2.37|1.37|0
1755007500000|2025-08-12 14:05:00|2.38|1.38|2.35|1.35|2.39|1.39|2.34|1.34|0
1755007800000|2025-08-12 14:10:00|2.36|1.36|2.37|1.37|2.39|1.39|2.35|1.35|0
1755008100000|2025-08-12 14:15:00|2.36|1.36|2.32|1.32|2.36|1.36|2.31|1.31|0
1755008400000|2025-08-12 14:20:00|2.33|1.33|2.32|1.32|2.34|1.34|2.31|1.31|0
1755008700000|2025-08-12 14:25:00|2.33|1.33|2.32|1.32|2.34|1.34|2.31|1.31|0
1755009000000|2025-08-12 14:30:00|2.31|1.31|2.33|1.33|2.34|1.34|2.31|1.31|0
1755009300000|2025-08-12 14:35:00|2.32|1.32|2.33|1.33|2.34|1.34|2.32|1.32|0
1755009600000|2025-08-12 14:40:00|2.32|1.32|2.29|1.29|2.34|1.34|2.29|1.29|0
1755009900000|2025-08-12 14:45:00|2.3|1.3|2.28|1.28|2.32|1.32|2.27|1.27|0
1755010200000|2025-08-12 14:50:00|2.27|1.27|2.26|1.26|2.28|1.28|2.23|1.23|0
1755010500000|2025-08-12 14:55:00|2.27|1.27|2.25|1.25|2.27|1.27|2.24|1.24|0
1755010800000|2025-08-12 15:00:00|2.26|1.26|2.23|1.23|2.26|1.26|2.22|1.22|0
1755011100000|2025-08-12 15:05:00|2.22|1.22|2.26|1.26|2.26|1.26|2.22|1.22|0
1755011400000|2025-08-12 15:10:00|2.25|1.25|2.23|1.23|2.26|1.26|2.22|1.22|0
1755011700000|2025-08-12 15:15:00|2.25|1.25|2.23|1.23|2.25|1.25|2.21|1.21|0
1755012000000|2025-08-12 15:20:00|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1755012300000|2025-08-12 15:25:00|2.24|1.24|2.29|1.29|2.32|1.32|2.21|1.21|0
1755012600000|2025-08-12 15:30:00|2.3|1.3|2.3|1.3|2.32|1.32|2.29|1.29|0
1755012900000|2025-08-12 15:35:00|2.29|1.29|2.3|1.3|2.31|1.31|2.29|1.29|0
1755013200000|2025-08-12 15:40:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1755013500000|2025-08-12 15:45:00|2.31|1.31|2.28|1.28|2.31|1.31|2.27|1.27|0
1755013800000|2025-08-12 15:50:00|2.27|1.27|2.27|1.27|2.29|1.29|2.27|1.27|0
1755014100000|2025-08-12 15:55:00|2.28|1.28|2.28|1.28|2.28|1.28|2.26|1.26|0
1755014400000|2025-08-12 16:00:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1755014700000|2025-08-12 16:05:00|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1755015000000|2025-08-12 16:10:00|2.28|1.28|2.3|1.3|2.31|1.31|2.27|1.27|0
1755015300000|2025-08-12 16:15:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1755015600000|2025-08-12 16:20:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1755015900000|2025-08-12 16:25:00|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1755016200000|2025-08-12 16:30:00|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1755016500000|2025-08-12 16:35:00|2.28|1.28|2.26|1.26|2.29|1.29|2.25|1.25|0
1755016800000|2025-08-12 16:40:00|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1755017100000|2025-08-12 16:45:00|2.26|1.26|2.23|1.23|2.26|1.26|2.23|1.23|0
1755017400000|2025-08-12 16:50:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1755017700000|2025-08-12 16:55:00|2.22|1.22|2.25|1.25|2.25|1.25|2.22|1.22|0
1755018000000|2025-08-12 17:00:00|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1755018300000|2025-08-12 17:05:00|2.25|1.25|2.21|1.21|2.26|1.26|2.21|1.21|0
1755018600000|2025-08-12 17:10:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1755018900000|2025-08-12 17:15:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1755019200000|2025-08-12 17:20:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1755019500000|2025-08-12 17:25:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1755019800000|2025-08-12 17:30:00|2.2|1.2|2.17|1.17|2.21|1.21|2.17|1.17|0
1755020100000|2025-08-12 17:35:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1755020400000|2025-08-12 17:40:00|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1755020700000|2025-08-12 17:45:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1755021000000|2025-08-12 17:50:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1755021300000|2025-08-12 17:55:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1755021600000|2025-08-12 18:00:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1755021900000|2025-08-12 18:05:00|2.15|1.15|2.13|1.13|2.16|1.16|2.13|1.13|0
1755022200000|2025-08-12 18:10:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1755022500000|2025-08-12 18:15:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1755022800000|2025-08-12 18:20:00|2.1|1.1|2.1|1.1|2.12|1.12|2.1|1.1|0
1755023100000|2025-08-12 18:25:00|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1755023400000|2025-08-12 18:30:00|2.14|1.14|2.11|1.11|2.14|1.14|2.11|1.11|0
1755023700000|2025-08-12 18:35:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1755024000000|2025-08-12 18:40:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1755024300000|2025-08-12 18:45:00|2.12|1.12|2.15|1.15|2.16|1.16|2.12|1.12|0
1755024600000|2025-08-12 18:50:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1755024900000|2025-08-12 18:55:00|2.23|1.23|2.23|1.23|2.24|1.24|2.2|1.2|0
1755025200000|2025-08-12 19:00:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1755025500000|2025-08-12 19:05:00|2.22|1.22|2.21|1.21|2.22|1.22|2.2|1.2|0
1755025800000|2025-08-12 19:10:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1755026100000|2025-08-12 19:15:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1755026400000|2025-08-12 19:20:00|2.21|1.21|2.21|1.21|2.21|1.21|2.2|1.2|0
1755026700000|2025-08-12 19:25:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1755027000000|2025-08-12 19:30:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1755027300000|2025-08-12 19:35:00|2.21|1.21|2.21|1.21|2.21|1.21|2.19|1.19|0
1755027600000|2025-08-12 19:40:00|2.22|1.22|2.21|1.21|2.22|1.22|2.2|1.2|0
1755027900000|2025-08-12 19:45:00|2.2|1.2|2.17|1.17|2.21|1.21|2.17|1.17|0
1755028200000|2025-08-12 19:50:00|2.19|1.19|2.16|1.16|2.19|1.19|2.14|1.14|0
1755028500000|2025-08-12 19:55:00|2.17|1.17|2.13|1.13|2.17|1.17|2.12|1.12|0
1755028800000|2025-08-12 20:00:00|2.14|1.14|2.16|1.16|2.16|1.16|2.13|1.13|0
1755029100000|2025-08-12 20:05:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1755029400000|2025-08-12 20:10:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1755029700000|2025-08-12 20:15:00|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1755030000000|2025-08-12 20:20:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1755030300000|2025-08-12 20:25:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1755030600000|2025-08-12 20:30:00|2.11|1.11|2.13|1.13|2.13|1.13|2.1|1.1|0
1755030900000|2025-08-12 20:35:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1755031500000|2025-08-12 20:45:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1755031800000|2025-08-12 20:50:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1755032100000|2025-08-12 20:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1755032700000|2025-08-12 21:05:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1755033000000|2025-08-12 21:10:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1755033300000|2025-08-12 21:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1755034200000|2025-08-12 21:30:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1755035100000|2025-08-12 21:45:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1755035400000|2025-08-12 21:50:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1755035700000|2025-08-12 21:55:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1755036000000|2025-08-12 22:00:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1755036300000|2025-08-12 22:05:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1755036600000|2025-08-12 22:10:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1755036900000|2025-08-12 22:15:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1755037200000|2025-08-12 22:20:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1755037500000|2025-08-12 22:25:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1755037800000|2025-08-12 22:30:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1755038400000|2025-08-12 22:40:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1755038700000|2025-08-12 22:45:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1755039000000|2025-08-12 22:50:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1755039300000|2025-08-12 22:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1755039600000|2025-08-12 23:00:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1755039900000|2025-08-12 23:05:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1755040500000|2025-08-12 23:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1755040800000|2025-08-12 23:20:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1755041400000|2025-08-12 23:30:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1755041700000|2025-08-12 23:35:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1755042000000|2025-08-12 23:40:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1755042300000|2025-08-12 23:45:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1755042600000|2025-08-12 23:50:00|2.2|1|2.19|0.99|2.21|1.01|2.18|0.98|0
1755042900000|2025-08-12 23:55:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1755043200000|2025-08-13 00:00:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1755043500000|2025-08-13 00:05:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1755043800000|2025-08-13 00:10:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1755044100000|2025-08-13 00:15:00|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1755044400000|2025-08-13 00:20:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1755044700000|2025-08-13 00:25:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1755045900000|2025-08-13 00:45:00|2.12|1.12|2.11|1.11|2.12|1.12|2.1|1.1|0
1755046200000|2025-08-13 00:50:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755046500000|2025-08-13 00:55:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1755046800000|2025-08-13 01:00:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755047100000|2025-08-13 01:05:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755047400000|2025-08-13 01:10:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755047700000|2025-08-13 01:15:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1755048000000|2025-08-13 01:20:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1755048600000|2025-08-13 01:30:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1755048900000|2025-08-13 01:35:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1755049800000|2025-08-13 01:50:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1755051000000|2025-08-13 02:10:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1755051300000|2025-08-13 02:15:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1755051600000|2025-08-13 02:20:00|2.12|1.12|2.1|1.1|2.13|1.13|2.1|1.1|0
1755051900000|2025-08-13 02:25:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755052200000|2025-08-13 02:30:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1755052500000|2025-08-13 02:35:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755052800000|2025-08-13 02:40:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1755053100000|2025-08-13 02:45:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755053400000|2025-08-13 02:50:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755053700000|2025-08-13 02:55:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1755054000000|2025-08-13 03:00:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755054300000|2025-08-13 03:05:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755054600000|2025-08-13 03:10:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755054900000|2025-08-13 03:15:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755055200000|2025-08-13 03:20:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755055500000|2025-08-13 03:25:00|2.11|1.11|2.11|1.11|2.11|1.11|2.05|1.05|0
1755055800000|2025-08-13 03:30:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1755056100000|2025-08-13 03:35:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755056400000|2025-08-13 03:40:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1755056700000|2025-08-13 03:45:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755057000000|2025-08-13 03:50:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1755057300000|2025-08-13 03:55:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1755057600000|2025-08-13 04:00:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755057900000|2025-08-13 04:05:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755058200000|2025-08-13 04:10:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755058500000|2025-08-13 04:15:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1755058800000|2025-08-13 04:20:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755059100000|2025-08-13 04:25:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755059400000|2025-08-13 04:30:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755060000000|2025-08-13 04:40:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755061200000|2025-08-13 05:00:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755061500000|2025-08-13 05:05:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755061800000|2025-08-13 05:10:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1755062100000|2025-08-13 05:15:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1755063000000|2025-08-13 05:30:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1755063600000|2025-08-13 05:40:00|2.11|1.11|2.08|1.08|2.11|1.11|2.08|1.08|0
1755064200000|2025-08-13 05:50:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1755064500000|2025-08-13 05:55:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1755064800000|2025-08-13 06:00:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755065100000|2025-08-13 06:05:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1755065400000|2025-08-13 06:10:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1755065700000|2025-08-13 06:15:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1755066000000|2025-08-13 06:20:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1755066600000|2025-08-13 06:30:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1755067200000|2025-08-13 06:40:00|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1755067500000|2025-08-13 06:45:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1755068400000|2025-08-13 07:00:00|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1755068700000|2025-08-13 07:05:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1755069000000|2025-08-13 07:10:00|2.07|1.07|2.06|1.06|2.08|1.08|2.05|1.05|0
1755069300000|2025-08-13 07:15:00|2.05|1.05|2.03|1.03|2.05|1.05|2.02|1.02|0
1755069900000|2025-08-13 07:25:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1755070200000|2025-08-13 07:30:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1755070500000|2025-08-13 07:35:00|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1755070800000|2025-08-13 07:40:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1755071100000|2025-08-13 07:45:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1755071400000|2025-08-13 07:50:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1755071700000|2025-08-13 07:55:00|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1755072000000|2025-08-13 08:00:00|2.04|1.04|2.03|1.03|2.04|1.04|2.02|1.02|0
1755072300000|2025-08-13 08:05:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1755072600000|2025-08-13 08:10:00|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1755072900000|2025-08-13 08:15:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755073200000|2025-08-13 08:20:00|1.97|0.97|1.98|0.98|1.99|0.99|1.97|0.97|0
1755073500000|2025-08-13 08:25:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755073800000|2025-08-13 08:30:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755074100000|2025-08-13 08:35:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1755074400000|2025-08-13 08:40:00|2|1|1.98|0.98|2|1|1.98|0.98|0
1755074700000|2025-08-13 08:45:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755075000000|2025-08-13 08:50:00|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1755075300000|2025-08-13 08:55:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1755075600000|2025-08-13 09:00:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755075900000|2025-08-13 09:05:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755076500000|2025-08-13 09:15:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755077100000|2025-08-13 09:25:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755078000000|2025-08-13 09:40:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755078600000|2025-08-13 09:50:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755078900000|2025-08-13 09:55:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1755079200000|2025-08-13 10:00:00|1.98|0.98|1.99|0.99|1.99|0.99|1.96|0.96|0
1755079500000|2025-08-13 10:05:00|1.98|0.98|1.98|0.98|1.98|0.98|1.97|0.97|0
1755079800000|2025-08-13 10:10:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755080100000|2025-08-13 10:15:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755080700000|2025-08-13 10:25:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755081000000|2025-08-13 10:30:00|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1755081300000|2025-08-13 10:35:00|1.95|0.95|1.96|0.96|1.98|0.98|1.95|0.95|0
1755081600000|2025-08-13 10:40:00|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1755081900000|2025-08-13 10:45:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755082200000|2025-08-13 10:50:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1755083100000|2025-08-13 11:05:00|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1755083400000|2025-08-13 11:10:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1755083700000|2025-08-13 11:15:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1755084000000|2025-08-13 11:20:00|1.99|0.99|1.96|0.96|1.99|0.99|1.96|0.96|0
1755084300000|2025-08-13 11:25:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1755084600000|2025-08-13 11:30:00|1.97|0.97|1.96|0.96|1.98|0.98|1.96|0.96|0
1755084900000|2025-08-13 11:35:00|1.98|0.98|1.96|0.96|1.99|0.99|1.96|0.96|0
1755085200000|2025-08-13 11:40:00|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1755085500000|2025-08-13 11:45:00|1.99|0.99|1.92|0.92|1.99|0.99|1.91|0.91|0
1755085800000|2025-08-13 11:50:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1755086100000|2025-08-13 11:55:00|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1755086700000|2025-08-13 12:05:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1755087000000|2025-08-13 12:10:00|1.97|0.97|1.93|0.93|1.97|0.97|1.93|0.93|0
1755087300000|2025-08-13 12:15:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1755087600000|2025-08-13 12:20:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1755088500000|2025-08-13 12:35:00|1.94|0.94|1.91|0.91|1.94|0.94|1.91|0.91|0
1755088800000|2025-08-13 12:40:00|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1755089100000|2025-08-13 12:45:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1755089400000|2025-08-13 12:50:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1755089700000|2025-08-13 12:55:00|1.89|0.89|1.91|0.91|1.91|0.91|1.88|0.88|0
1755090900000|2025-08-13 13:15:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1755091200000|2025-08-13 13:20:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1755091800000|2025-08-13 13:30:00|1.92|0.92|1.89|0.89|1.92|0.92|1.88|0.88|0
1755092100000|2025-08-13 13:35:00|1.88|0.88|1.89|0.89|1.9|0.9|1.87|0.87|0
1755092400000|2025-08-13 13:40:00|1.9|0.9|1.91|0.91|1.91|0.91|1.89|0.89|0
1755092700000|2025-08-13 13:45:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1755093000000|2025-08-13 13:50:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1755093300000|2025-08-13 13:55:00|1.92|0.92|1.91|0.91|1.93|0.93|1.9|0.9|0
1755093600000|2025-08-13 14:00:00|1.92|0.92|1.91|0.91|1.92|0.92|1.9|0.9|0
1755093900000|2025-08-13 14:05:00|1.9|0.9|1.91|0.91|1.92|0.92|1.89|0.89|0
1755094200000|2025-08-13 14:10:00|1.92|0.92|1.99|0.99|1.99|0.99|1.91|0.91|0
1755094500000|2025-08-13 14:15:00|1.98|0.98|1.99|0.99|1.99|0.99|1.97|0.97|0
1755094800000|2025-08-13 14:20:00|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1755095100000|2025-08-13 14:25:00|2|1|2.01|1.01|2.02|1.02|2|1|0
1755095400000|2025-08-13 14:30:00|2|1|2|1|2.02|1.02|1.99|0.99|0
1755095700000|2025-08-13 14:35:00|2.01|1.01|2.01|1.01|2.02|1.02|2|1|0
1755096000000|2025-08-13 14:40:00|2.02|1.02|2|1|2.02|1.02|2|1|0
1755096300000|2025-08-13 14:45:00|2.01|1.01|2|1|2.04|1.04|2|1|0
1755096600000|2025-08-13 14:50:00|2.01|1.01|2.03|1.03|2.04|1.04|2|1|0
1755096900000|2025-08-13 14:55:00|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1755097200000|2025-08-13 15:00:00|2.02|1.02|2.06|1.06|2.06|1.06|2.02|1.02|0
1755097500000|2025-08-13 15:05:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1755097800000|2025-08-13 15:10:00|2.05|1.05|2.05|1.05|2.07|1.07|2.05|1.05|0
1755098100000|2025-08-13 15:15:00|2.06|1.06|2.08|1.08|2.11|1.11|2.05|1.05|0
1755098400000|2025-08-13 15:20:00|2.09|1.09|2.03|1.03|2.09|1.09|2.03|1.03|0
1755098700000|2025-08-13 15:25:00|2.02|1.02|2.06|1.06|2.07|1.07|2.02|1.02|0
1755099000000|2025-08-13 15:30:00|2.03|1.03|2.03|1.03|2.04|1.04|2.02|1.02|0
1755099300000|2025-08-13 15:35:00|2.04|1.04|2.05|1.05|2.06|1.06|2.03|1.03|0
1755099600000|2025-08-13 15:40:00|2.06|1.06|2.03|1.03|2.06|1.06|2.02|1.02|0
1755099900000|2025-08-13 15:45:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1755100200000|2025-08-13 15:50:00|2.04|1.04|2.06|1.06|2.07|1.07|2.03|1.03|0
1755100500000|2025-08-13 15:55:00|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1755100800000|2025-08-13 16:00:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1755101100000|2025-08-13 16:05:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1755101400000|2025-08-13 16:10:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1755101700000|2025-08-13 16:15:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1755102000000|2025-08-13 16:20:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1755102300000|2025-08-13 16:25:00|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1755102600000|2025-08-13 16:30:00|2.06|1.06|2.03|1.03|2.08|1.08|2.03|1.03|0
1755102900000|2025-08-13 16:35:00|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1755103200000|2025-08-13 16:40:00|2.04|1.04|2.03|1.03|2.04|1.04|2.02|1.02|0
1755103500000|2025-08-13 16:45:00|2.04|1.04|2.06|1.06|2.06|1.06|2.03|1.03|0
1755103800000|2025-08-13 16:50:00|2.07|1.07|2.06|1.06|2.07|1.07|2.04|1.04|0
1755104100000|2025-08-13 16:55:00|2.07|1.07|2.05|1.05|2.07|1.07|2.05|1.05|0
1755104400000|2025-08-13 17:00:00|2.06|1.06|2.03|1.03|2.07|1.07|2.03|1.03|0
1755104700000|2025-08-13 17:05:00|2.04|1.04|2.06|1.06|2.07|1.07|2.03|1.03|0
1755105000000|2025-08-13 17:10:00|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1755105300000|2025-08-13 17:15:00|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1755105600000|2025-08-13 17:20:00|2.06|1.06|2|1|2.06|1.06|2|1|0
1755105900000|2025-08-13 17:25:00|2.01|1.01|2.01|1.01|2.02|1.02|2|1|0
1755106200000|2025-08-13 17:30:00|2|1|2.04|1.04|2.05|1.05|2|1|0
1755106500000|2025-08-13 17:35:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1755107100000|2025-08-13 17:45:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1755107400000|2025-08-13 17:50:00|2.05|1.05|2.03|1.03|2.06|1.06|2.03|1.03|0
1755107700000|2025-08-13 17:55:00|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1755108000000|2025-08-13 18:00:00|2.02|1.02|2|1|2.02|1.02|2|1|0
1755108300000|2025-08-13 18:05:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1755108600000|2025-08-13 18:10:00|2|1|2.01|1.01|2.01|1.01|1.99|0.99|0
1755108900000|2025-08-13 18:15:00|2.02|1.02|2.01|1.01|2.02|1.02|2|1|0
1755109200000|2025-08-13 18:20:00|2|1|2|1|2.01|1.01|2|1|0
1755109500000|2025-08-13 18:25:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1755109800000|2025-08-13 18:30:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1755110100000|2025-08-13 18:35:00|2.02|1.02|2.01|1.01|2.05|1.05|2|1|0
1755110400000|2025-08-13 18:40:00|2.02|1.02|2.01|1.01|2.02|1.02|2|1|0
1755110700000|2025-08-13 18:45:00|2|1|2|1|2.04|1.04|1.98|0.98|0
1755111000000|2025-08-13 18:50:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1755111300000|2025-08-13 18:55:00|2|1|2|1|2|1|1.98|0.98|0
1755111600000|2025-08-13 19:00:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755111900000|2025-08-13 19:05:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755112200000|2025-08-13 19:10:00|1.97|0.97|1.98|0.98|1.99|0.99|1.97|0.97|0
1755112500000|2025-08-13 19:15:00|2.01|1.01|2.01|1.01|2.01|1.01|1.98|0.98|0
1755112800000|2025-08-13 19:20:00|2|1|2.02|1.02|2.02|1.02|1.98|0.98|0
1755113100000|2025-08-13 19:25:00|1.98|0.98|2.06|1.06|2.06|1.06|1.98|0.98|0
1755113400000|2025-08-13 19:30:00|2.05|1.05|2.06|1.06|2.08|1.08|2.05|1.05|0
1755113700000|2025-08-13 19:35:00|2.05|1.05|2.08|1.08|2.09|1.09|2.05|1.05|0
1755114000000|2025-08-13 19:40:00|2.07|1.07|2.06|1.06|2.09|1.09|2.05|1.05|0
1755114300000|2025-08-13 19:45:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1755114600000|2025-08-13 19:50:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1755114900000|2025-08-13 19:55:00|2.05|1.05|2.03|1.03|2.06|1.06|2.03|1.03|0
1755115200000|2025-08-13 20:00:00|2.02|1.02|2.04|1.04|2.05|1.05|2.01|1.01|0
1755115500000|2025-08-13 20:05:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1755115800000|2025-08-13 20:10:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1755116100000|2025-08-13 20:15:00|2.04|1.04|2.01|1.01|2.04|1.04|1.98|0.98|0
1755116400000|2025-08-13 20:20:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1755116700000|2025-08-13 20:25:00|2|1|2|1|2.01|1.01|2|1|0
1755117000000|2025-08-13 20:30:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1755117300000|2025-08-13 20:35:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1755117600000|2025-08-13 20:40:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1755117900000|2025-08-13 20:45:00|2|1|2|1|2.01|1.01|2|1|0
1755118200000|2025-08-13 20:50:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1755118500000|2025-08-13 20:55:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1755119100000|2025-08-13 21:05:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1755119700000|2025-08-13 21:15:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1755122100000|2025-08-13 21:55:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1755122400000|2025-08-13 22:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1755122700000|2025-08-13 22:05:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1755123000000|2025-08-13 22:10:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1755123300000|2025-08-13 22:15:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1755123600000|2025-08-13 22:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1755123900000|2025-08-13 22:25:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1755124200000|2025-08-13 22:30:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1755124500000|2025-08-13 22:35:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1755125100000|2025-08-13 22:45:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1755125400000|2025-08-13 22:50:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1755126000000|2025-08-13 23:00:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1755126300000|2025-08-13 23:05:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1755126600000|2025-08-13 23:10:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1755127800000|2025-08-13 23:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1755128400000|2025-08-13 23:40:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1755128700000|2025-08-13 23:45:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1755129000000|2025-08-13 23:50:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1755129600000|2025-08-14 00:00:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1755129900000|2025-08-14 00:05:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1755130200000|2025-08-14 00:10:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1755130500000|2025-08-14 00:15:00|2.07|0.87|1.93|0.93|2.07|0.97|1.93|0.87|0
1755130800000|2025-08-14 00:20:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1755131100000|2025-08-14 00:25:00|1.95|0.95|1.93|0.93|1.96|0.96|1.93|0.93|0
1755131400000|2025-08-14 00:30:00|1.94|0.94|1.94|0.94|1.94|0.94|1.93|0.93|0
1755131700000|2025-08-14 00:35:00|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1755132000000|2025-08-14 00:40:00|1.94|0.94|1.96|0.96|1.96|0.96|1.93|0.93|0
1755132300000|2025-08-14 00:45:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1755132600000|2025-08-14 00:50:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1755133200000|2025-08-14 01:00:00|1.95|0.95|1.96|0.96|1.97|0.97|1.95|0.95|0
1755133500000|2025-08-14 01:05:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1755134100000|2025-08-14 01:15:00|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1755134700000|2025-08-14 01:25:00|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1755135000000|2025-08-14 01:30:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1755135300000|2025-08-14 01:35:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755135600000|2025-08-14 01:40:00|1.99|0.99|1.88|1.08|1.99|1.09|1.88|0.98|0
1755135900000|2025-08-14 01:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755136200000|2025-08-14 01:50:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755136800000|2025-08-14 02:00:00|1.85|1.05|1.85|1.05|1.86|1.06|1.85|1.05|0
1755137100000|2025-08-14 02:05:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755139200000|2025-08-14 02:40:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755140100000|2025-08-14 02:55:00|1.85|1.05|1.83|1.03|1.86|1.06|1.83|1.03|0
1755140400000|2025-08-14 03:00:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755140700000|2025-08-14 03:05:00|1.84|1.04|1.85|1.05|1.86|1.06|1.83|1.03|0
1755141000000|2025-08-14 03:10:00|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1755141900000|2025-08-14 03:25:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755142200000|2025-08-14 03:30:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755142800000|2025-08-14 03:40:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755143400000|2025-08-14 03:50:00|1.88|1.08|1.86|1.06|1.88|1.08|1.86|1.06|0
1755143700000|2025-08-14 03:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755144000000|2025-08-14 04:00:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755144600000|2025-08-14 04:10:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755145200000|2025-08-14 04:20:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755145500000|2025-08-14 04:25:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755145800000|2025-08-14 04:30:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755146700000|2025-08-14 04:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755147900000|2025-08-14 05:05:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755148200000|2025-08-14 05:10:00|1.88|1.08|1.89|1.09|1.89|1.09|1.88|1.08|0
1755148500000|2025-08-14 05:15:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755149100000|2025-08-14 05:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755149400000|2025-08-14 05:30:00|1.86|1.06|1.86|1.06|1.88|1.08|1.85|1.05|0
1755150000000|2025-08-14 05:40:00|1.88|1.08|1.88|1.08|1.91|1.11|1.88|1.08|0
1755150300000|2025-08-14 05:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755150600000|2025-08-14 05:50:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755150900000|2025-08-14 05:55:00|1.91|1.11|1.91|1.11|1.91|1.11|1.88|1.08|0
1755151200000|2025-08-14 06:00:00|1.95|1.15|1.88|1.08|1.96|1.16|1.88|1.08|0
1755151500000|2025-08-14 06:05:00|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1755151800000|2025-08-14 06:10:00|1.91|1.11|1.93|1.13|1.93|1.13|1.9|1.1|0
1755152100000|2025-08-14 06:15:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1755152400000|2025-08-14 06:20:00|1.94|1.14|1.93|1.13|1.94|1.14|1.93|1.13|0
1755152700000|2025-08-14 06:25:00|1.92|1.12|1.93|1.13|1.94|1.14|1.92|1.12|0
1755153600000|2025-08-14 06:40:00|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1755153900000|2025-08-14 06:45:00|1.93|1.13|1.91|1.11|1.93|1.13|1.91|1.11|0
1755154200000|2025-08-14 06:50:00|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1755154500000|2025-08-14 06:55:00|1.91|1.11|1.93|1.13|1.94|1.14|1.91|1.11|0
1755154800000|2025-08-14 07:00:00|1.92|1.12|1.91|1.11|1.94|1.14|1.9|1.1|0
1755155100000|2025-08-14 07:05:00|1.9|1.1|1.91|1.11|1.91|1.11|1.9|1.1|0
1755155400000|2025-08-14 07:10:00|1.9|1.1|1.88|1.08|1.9|1.1|1.88|1.08|0
1755155700000|2025-08-14 07:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.87|1.07|0
1755156000000|2025-08-14 07:20:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755156300000|2025-08-14 07:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755156900000|2025-08-14 07:35:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755157200000|2025-08-14 07:40:00|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1755157500000|2025-08-14 07:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755157800000|2025-08-14 07:50:00|1.89|1.09|1.88|1.08|1.91|1.11|1.88|1.08|0
1755158700000|2025-08-14 08:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755159300000|2025-08-14 08:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755159600000|2025-08-14 08:20:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755160500000|2025-08-14 08:35:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755160800000|2025-08-14 08:40:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755161400000|2025-08-14 08:50:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755161700000|2025-08-14 08:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755162000000|2025-08-14 09:00:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755162900000|2025-08-14 09:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755164100000|2025-08-14 09:35:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755164400000|2025-08-14 09:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755165000000|2025-08-14 09:50:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755165300000|2025-08-14 09:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755165600000|2025-08-14 10:00:00|1.86|1.06|1.88|1.08|1.88|1.08|1.86|1.06|0
1755165900000|2025-08-14 10:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755166200000|2025-08-14 10:10:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755166500000|2025-08-14 10:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755166800000|2025-08-14 10:20:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755167100000|2025-08-14 10:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755167700000|2025-08-14 10:35:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755168000000|2025-08-14 10:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755168300000|2025-08-14 10:45:00|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1755168600000|2025-08-14 10:50:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755168900000|2025-08-14 10:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755169200000|2025-08-14 11:00:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755169500000|2025-08-14 11:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755170700000|2025-08-14 11:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755171000000|2025-08-14 11:30:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755171300000|2025-08-14 11:35:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755171600000|2025-08-14 11:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755172200000|2025-08-14 11:50:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1755172500000|2025-08-14 11:55:00|1.86|1.06|1.83|1.03|1.86|1.06|1.83|1.03|0
1755172800000|2025-08-14 12:00:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755173100000|2025-08-14 12:05:00|1.84|1.04|1.88|1.08|1.89|1.09|1.84|1.04|0
1755173400000|2025-08-14 12:10:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755173700000|2025-08-14 12:15:00|1.85|1.05|1.83|1.03|1.85|1.05|1.83|1.03|0
1755174000000|2025-08-14 12:20:00|1.84|1.04|1.86|1.06|1.86|1.06|1.83|1.03|0
1755174300000|2025-08-14 12:25:00|1.83|1.03|1.86|1.06|1.87|1.07|1.83|1.03|0
1755174600000|2025-08-14 12:30:00|1.9|1.1|2.03|1.23|2.04|1.24|1.78|0.98|0
1755174900000|2025-08-14 12:35:00|2.04|1.24|2.06|1.26|2.11|1.31|2.03|1.23|0
1755175200000|2025-08-14 12:40:00|2.05|1.25|1.98|1.18|2.06|1.26|1.97|1.17|0
1755175500000|2025-08-14 12:45:00|1.97|1.17|1.98|1.18|1.99|1.19|1.97|1.17|0
1755175800000|2025-08-14 12:50:00|1.97|1.17|1.99|1.19|1.99|1.19|1.97|1.17|0
1755176100000|2025-08-14 12:55:00|1.98|1.18|1.98|1.18|1.98|1.18|1.97|1.17|0
1755176400000|2025-08-14 13:00:00|1.99|1.19|2.01|1.21|2.02|1.22|1.98|1.18|0
1755176700000|2025-08-14 13:05:00|2.02|1.22|2|1.2|2.02|1.22|2|1.2|0
1755177000000|2025-08-14 13:10:00|2.01|1.21|2.01|1.21|2.02|1.22|2|1.2|0
1755177300000|2025-08-14 13:15:00|2.02|1.22|2.01|1.21|2.02|1.22|2|1.2|0
1755177600000|2025-08-14 13:20:00|2.02|1.22|2.01|1.21|2.02|1.22|2|1.2|0
1755178200000|2025-08-14 13:30:00|1.98|1.18|2|1.2|2.02|1.22|1.97|1.17|0
1755178500000|2025-08-14 13:35:00|1.99|1.19|1.96|1.16|2|1.2|1.93|1.13|0
1755178800000|2025-08-14 13:40:00|1.97|1.17|1.96|1.16|1.97|1.17|1.94|1.14|0
1755179100000|2025-08-14 13:45:00|1.95|1.15|1.93|1.13|1.98|1.18|1.93|1.13|0
1755179400000|2025-08-14 13:50:00|1.92|1.12|1.94|1.14|1.96|1.16|1.92|1.12|0
1755179700000|2025-08-14 13:55:00|1.93|1.13|1.93|1.13|1.95|1.15|1.92|1.12|0
1755180000000|2025-08-14 14:00:00|1.94|1.14|1.94|1.14|1.94|1.14|1.92|1.12|0
1755180300000|2025-08-14 14:05:00|1.93|1.13|1.93|1.13|1.96|1.16|1.92|1.12|0
1755180600000|2025-08-14 14:10:00|1.92|1.12|1.94|1.14|1.94|1.14|1.92|1.12|0
1755180900000|2025-08-14 14:15:00|1.93|1.13|1.89|1.09|1.94|1.14|1.88|1.08|0
1755181200000|2025-08-14 14:20:00|1.88|1.08|1.91|1.11|1.92|1.12|1.88|1.08|0
1755181500000|2025-08-14 14:25:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755181800000|2025-08-14 14:30:00|1.9|1.1|1.88|1.08|1.9|1.1|1.87|1.07|0
1755182100000|2025-08-14 14:35:00|1.89|1.09|1.86|1.06|1.89|1.09|1.85|1.05|0
1755182400000|2025-08-14 14:40:00|1.85|1.05|1.86|1.06|1.87|1.07|1.85|1.05|0
1755182700000|2025-08-14 14:45:00|1.85|1.05|1.86|1.06|1.86|1.06|1.84|1.04|0
1755183000000|2025-08-14 14:50:00|1.87|1.07|1.86|1.06|1.87|1.07|1.85|1.05|0
1755183300000|2025-08-14 14:55:00|1.85|1.05|1.85|1.05|1.88|1.08|1.85|1.05|0
1755183600000|2025-08-14 15:00:00|1.86|1.06|1.89|1.09|1.89|1.09|1.85|1.05|0
1755183900000|2025-08-14 15:05:00|1.88|1.08|1.91|1.11|1.91|1.11|1.85|1.05|0
1755184200000|2025-08-14 15:10:00|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1755184500000|2025-08-14 15:15:00|1.89|1.09|1.91|1.11|1.92|1.12|1.88|1.08|0
1755184800000|2025-08-14 15:20:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755185100000|2025-08-14 15:25:00|1.92|1.12|1.96|1.16|1.97|1.17|1.91|1.11|0
1755185400000|2025-08-14 15:30:00|1.95|1.15|1.95|1.15|1.97|1.17|1.93|1.13|0
1755185700000|2025-08-14 15:35:00|1.96|1.16|1.96|1.16|1.97|1.17|1.93|1.13|0
1755186000000|2025-08-14 15:40:00|1.97|1.17|1.96|1.16|1.97|1.17|1.94|1.14|0
1755186300000|2025-08-14 15:45:00|1.93|1.13|1.91|1.11|1.96|1.16|1.9|1.1|0
1755186600000|2025-08-14 15:50:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755186900000|2025-08-14 15:55:00|1.92|1.12|1.91|1.11|1.92|1.12|1.89|1.09|0
1755187200000|2025-08-14 16:00:00|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1755187500000|2025-08-14 16:05:00|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1755187800000|2025-08-14 16:10:00|1.91|1.11|1.96|1.16|1.97|1.17|1.91|1.11|0
1755188100000|2025-08-14 16:15:00|1.95|1.15|1.96|1.16|1.96|1.16|1.95|1.15|0
1755188400000|2025-08-14 16:20:00|1.97|1.17|1.95|1.15|1.97|1.17|1.93|1.13|0
1755188700000|2025-08-14 16:25:00|1.96|1.16|1.96|1.16|1.97|1.17|1.93|1.13|0
1755189000000|2025-08-14 16:30:00|1.95|1.15|1.96|1.16|1.97|1.17|1.95|1.15|0
1755189300000|2025-08-14 16:35:00|1.95|1.15|1.96|1.16|1.98|1.18|1.95|1.15|0
1755189600000|2025-08-14 16:40:00|1.95|1.15|1.95|1.15|1.97|1.17|1.94|1.14|0
1755189900000|2025-08-14 16:45:00|1.93|1.13|1.93|1.13|1.96|1.16|1.93|1.13|0
1755190200000|2025-08-14 16:50:00|1.92|1.12|1.91|1.11|1.93|1.13|1.9|1.1|0
1755190500000|2025-08-14 16:55:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755190800000|2025-08-14 17:00:00|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1755191100000|2025-08-14 17:05:00|1.91|1.11|1.86|1.06|1.91|1.11|1.85|1.05|0
1755191400000|2025-08-14 17:10:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755191700000|2025-08-14 17:15:00|1.85|1.05|1.81|1.01|1.86|1.06|1.81|1.01|0
1755192000000|2025-08-14 17:20:00|1.82|1.02|1.76|0.96|1.82|1.02|1.76|0.96|0
1755192300000|2025-08-14 17:25:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1755192600000|2025-08-14 17:30:00|1.77|0.97|1.77|0.97|1.77|0.97|1.76|0.96|0
1755192900000|2025-08-14 17:35:00|1.76|0.96|1.76|0.96|1.77|0.97|1.76|0.96|0
1755193200000|2025-08-14 17:40:00|1.77|0.97|1.76|0.96|1.77|0.97|1.75|0.95|0
1755193500000|2025-08-14 17:45:00|1.75|0.95|1.77|0.97|1.77|0.97|1.75|0.95|0
1755193800000|2025-08-14 17:50:00|1.76|0.96|1.78|0.98|1.81|1.01|1.76|0.96|0
1755194100000|2025-08-14 17:55:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1755194400000|2025-08-14 18:00:00|1.81|1.01|1.81|1.01|1.82|1.02|1.8|1|0
1755194700000|2025-08-14 18:05:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1755195000000|2025-08-14 18:10:00|1.82|1.02|1.82|1.02|1.82|1.02|1.8|1|0
1755195300000|2025-08-14 18:15:00|1.81|1.01|1.81|1.01|1.82|1.02|1.8|1|0
1755195600000|2025-08-14 18:20:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755195900000|2025-08-14 18:25:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1755196200000|2025-08-14 18:30:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1755196500000|2025-08-14 18:35:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755196800000|2025-08-14 18:40:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755197100000|2025-08-14 18:45:00|1.82|1.02|1.78|0.98|1.82|1.02|1.78|0.98|0
1755197400000|2025-08-14 18:50:00|1.79|0.99|1.78|0.98|1.8|1|1.78|0.98|0
1755197700000|2025-08-14 18:55:00|1.79|0.99|1.8|1|1.82|1.02|1.78|0.98|0
1755198000000|2025-08-14 19:00:00|1.81|1.01|1.81|1.01|1.81|1.01|1.78|0.98|0
1755198300000|2025-08-14 19:05:00|1.82|1.02|1.76|0.96|1.82|1.02|1.76|0.96|0
1755198600000|2025-08-14 19:10:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755198900000|2025-08-14 19:15:00|1.79|0.99|1.79|0.99|1.81|1.01|1.78|0.98|0
1755199200000|2025-08-14 19:20:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755199500000|2025-08-14 19:25:00|1.78|0.98|1.81|1.01|1.81|1.01|1.78|0.98|0
1755199800000|2025-08-14 19:30:00|1.84|1.04|1.86|1.06|1.86|1.06|1.83|1.03|0
1755200100000|2025-08-14 19:35:00|1.85|1.05|1.86|1.06|1.86|1.06|1.83|1.03|0
1755200400000|2025-08-14 19:40:00|1.87|1.07|1.85|1.05|1.87|1.07|1.85|1.05|0
1755200700000|2025-08-14 19:45:00|1.86|1.06|1.87|1.07|1.87|1.07|1.85|1.05|0
1755201000000|2025-08-14 19:50:00|1.86|1.06|1.85|1.05|1.87|1.07|1.85|1.05|0
1755201300000|2025-08-14 19:55:00|1.86|1.06|1.87|1.07|1.87|1.07|1.83|1.03|0
1755201600000|2025-08-14 20:00:00|1.89|1.09|1.91|1.11|1.91|1.11|1.88|1.08|0
1755201900000|2025-08-14 20:05:00|1.9|1.1|1.88|1.08|1.91|1.11|1.88|1.08|0
1755202200000|2025-08-14 20:10:00|1.89|1.09|1.89|1.09|1.89|1.09|1.86|1.06|0
1755202500000|2025-08-14 20:15:00|1.88|1.08|1.85|1.05|1.88|1.08|1.85|1.05|0
1755202800000|2025-08-14 20:20:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755203100000|2025-08-14 20:25:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755203400000|2025-08-14 20:30:00|1.85|1.05|1.87|1.07|1.88|1.08|1.85|1.05|0
1755203700000|2025-08-14 20:35:00|1.88|1.08|1.85|1.05|1.88|1.08|1.84|1.04|0
1755204000000|2025-08-14 20:40:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1755204300000|2025-08-14 20:45:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755204600000|2025-08-14 20:50:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755204900000|2025-08-14 20:55:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1755205200000|2025-08-14 21:00:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1755207600000|2025-08-14 21:40:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1755208800000|2025-08-14 22:00:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1755209100000|2025-08-14 22:05:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1755209400000|2025-08-14 22:10:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1755209700000|2025-08-14 22:15:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1755210000000|2025-08-14 22:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1755210300000|2025-08-14 22:25:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1755210600000|2025-08-14 22:30:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1755212100000|2025-08-14 22:55:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1755212400000|2025-08-14 23:00:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1755214200000|2025-08-14 23:30:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1755214500000|2025-08-14 23:35:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1755215100000|2025-08-14 23:45:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1755215400000|2025-08-14 23:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1755215700000|2025-08-14 23:55:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1755129600000|2025-08-14 00:00:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1755129900000|2025-08-14 00:05:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1755130200000|2025-08-14 00:10:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1755130500000|2025-08-14 00:15:00|2.07|0.87|1.93|0.93|2.07|0.97|1.93|0.87|0
1755130800000|2025-08-14 00:20:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1755131100000|2025-08-14 00:25:00|1.95|0.95|1.93|0.93|1.96|0.96|1.93|0.93|0
1755131400000|2025-08-14 00:30:00|1.94|0.94|1.94|0.94|1.94|0.94|1.93|0.93|0
1755131700000|2025-08-14 00:35:00|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1755132000000|2025-08-14 00:40:00|1.94|0.94|1.96|0.96|1.96|0.96|1.93|0.93|0
1755132300000|2025-08-14 00:45:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1755132600000|2025-08-14 00:50:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1755133200000|2025-08-14 01:00:00|1.95|0.95|1.96|0.96|1.97|0.97|1.95|0.95|0
1755133500000|2025-08-14 01:05:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1755134100000|2025-08-14 01:15:00|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1755134700000|2025-08-14 01:25:00|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1755135000000|2025-08-14 01:30:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1755135300000|2025-08-14 01:35:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1755135600000|2025-08-14 01:40:00|1.99|0.99|1.88|1.08|1.99|1.09|1.88|0.98|0
1755135900000|2025-08-14 01:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755136200000|2025-08-14 01:50:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755136800000|2025-08-14 02:00:00|1.85|1.05|1.85|1.05|1.86|1.06|1.85|1.05|0
1755137100000|2025-08-14 02:05:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755139200000|2025-08-14 02:40:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755140100000|2025-08-14 02:55:00|1.85|1.05|1.83|1.03|1.86|1.06|1.83|1.03|0
1755140400000|2025-08-14 03:00:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755140700000|2025-08-14 03:05:00|1.84|1.04|1.85|1.05|1.86|1.06|1.83|1.03|0
1755141000000|2025-08-14 03:10:00|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1755141900000|2025-08-14 03:25:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755142200000|2025-08-14 03:30:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755142800000|2025-08-14 03:40:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755143400000|2025-08-14 03:50:00|1.88|1.08|1.86|1.06|1.88|1.08|1.86|1.06|0
1755143700000|2025-08-14 03:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755144000000|2025-08-14 04:00:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755144600000|2025-08-14 04:10:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755145200000|2025-08-14 04:20:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755145500000|2025-08-14 04:25:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755145800000|2025-08-14 04:30:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755146700000|2025-08-14 04:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755147900000|2025-08-14 05:05:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755148200000|2025-08-14 05:10:00|1.88|1.08|1.89|1.09|1.89|1.09|1.88|1.08|0
1755148500000|2025-08-14 05:15:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755149100000|2025-08-14 05:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755149400000|2025-08-14 05:30:00|1.86|1.06|1.86|1.06|1.88|1.08|1.85|1.05|0
1755150000000|2025-08-14 05:40:00|1.88|1.08|1.88|1.08|1.91|1.11|1.88|1.08|0
1755150300000|2025-08-14 05:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755150600000|2025-08-14 05:50:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755150900000|2025-08-14 05:55:00|1.91|1.11|1.91|1.11|1.91|1.11|1.88|1.08|0
1755151200000|2025-08-14 06:00:00|1.95|1.15|1.88|1.08|1.96|1.16|1.88|1.08|0
1755151500000|2025-08-14 06:05:00|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1755151800000|2025-08-14 06:10:00|1.91|1.11|1.93|1.13|1.93|1.13|1.9|1.1|0
1755152100000|2025-08-14 06:15:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1755152400000|2025-08-14 06:20:00|1.94|1.14|1.93|1.13|1.94|1.14|1.93|1.13|0
1755152700000|2025-08-14 06:25:00|1.92|1.12|1.93|1.13|1.94|1.14|1.92|1.12|0
1755153600000|2025-08-14 06:40:00|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1755153900000|2025-08-14 06:45:00|1.93|1.13|1.91|1.11|1.93|1.13|1.91|1.11|0
1755154200000|2025-08-14 06:50:00|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1755154500000|2025-08-14 06:55:00|1.91|1.11|1.93|1.13|1.94|1.14|1.91|1.11|0
1755154800000|2025-08-14 07:00:00|1.92|1.12|1.91|1.11|1.94|1.14|1.9|1.1|0
1755155100000|2025-08-14 07:05:00|1.9|1.1|1.91|1.11|1.91|1.11|1.9|1.1|0
1755155400000|2025-08-14 07:10:00|1.9|1.1|1.88|1.08|1.9|1.1|1.88|1.08|0
1755155700000|2025-08-14 07:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.87|1.07|0
1755156000000|2025-08-14 07:20:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755156300000|2025-08-14 07:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755156900000|2025-08-14 07:35:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755157200000|2025-08-14 07:40:00|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1755157500000|2025-08-14 07:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755157800000|2025-08-14 07:50:00|1.89|1.09|1.88|1.08|1.91|1.11|1.88|1.08|0
1755158700000|2025-08-14 08:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755159300000|2025-08-14 08:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755159600000|2025-08-14 08:20:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755160500000|2025-08-14 08:35:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1755160800000|2025-08-14 08:40:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755161400000|2025-08-14 08:50:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755161700000|2025-08-14 08:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755162000000|2025-08-14 09:00:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755162900000|2025-08-14 09:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755164100000|2025-08-14 09:35:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755164400000|2025-08-14 09:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755165000000|2025-08-14 09:50:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755165300000|2025-08-14 09:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755165600000|2025-08-14 10:00:00|1.86|1.06|1.88|1.08|1.88|1.08|1.86|1.06|0
1755165900000|2025-08-14 10:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755166200000|2025-08-14 10:10:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755166500000|2025-08-14 10:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755166800000|2025-08-14 10:20:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755167100000|2025-08-14 10:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755167700000|2025-08-14 10:35:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755168000000|2025-08-14 10:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755168300000|2025-08-14 10:45:00|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1755168600000|2025-08-14 10:50:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1755168900000|2025-08-14 10:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755169200000|2025-08-14 11:00:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755169500000|2025-08-14 11:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755170700000|2025-08-14 11:25:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755171000000|2025-08-14 11:30:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755171300000|2025-08-14 11:35:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755171600000|2025-08-14 11:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755172200000|2025-08-14 11:50:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1755172500000|2025-08-14 11:55:00|1.86|1.06|1.83|1.03|1.86|1.06|1.83|1.03|0
1755172800000|2025-08-14 12:00:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755173100000|2025-08-14 12:05:00|1.84|1.04|1.88|1.08|1.89|1.09|1.84|1.04|0
1755173400000|2025-08-14 12:10:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755173700000|2025-08-14 12:15:00|1.85|1.05|1.83|1.03|1.85|1.05|1.83|1.03|0
1755174000000|2025-08-14 12:20:00|1.84|1.04|1.86|1.06|1.86|1.06|1.83|1.03|0
1755174300000|2025-08-14 12:25:00|1.83|1.03|1.86|1.06|1.87|1.07|1.83|1.03|0
1755174600000|2025-08-14 12:30:00|1.9|1.1|2.03|1.23|2.04|1.24|1.78|0.98|0
1755174900000|2025-08-14 12:35:00|2.04|1.24|2.06|1.26|2.11|1.31|2.03|1.23|0
1755175200000|2025-08-14 12:40:00|2.05|1.25|1.98|1.18|2.06|1.26|1.97|1.17|0
1755175500000|2025-08-14 12:45:00|1.97|1.17|1.98|1.18|1.99|1.19|1.97|1.17|0
1755175800000|2025-08-14 12:50:00|1.97|1.17|1.99|1.19|1.99|1.19|1.97|1.17|0
1755176100000|2025-08-14 12:55:00|1.98|1.18|1.98|1.18|1.98|1.18|1.97|1.17|0
1755176400000|2025-08-14 13:00:00|1.99|1.19|2.01|1.21|2.02|1.22|1.98|1.18|0
1755176700000|2025-08-14 13:05:00|2.02|1.22|2|1.2|2.02|1.22|2|1.2|0
1755177000000|2025-08-14 13:10:00|2.01|1.21|2.01|1.21|2.02|1.22|2|1.2|0
1755177300000|2025-08-14 13:15:00|2.02|1.22|2.01|1.21|2.02|1.22|2|1.2|0
1755177600000|2025-08-14 13:20:00|2.02|1.22|2.01|1.21|2.02|1.22|2|1.2|0
1755178200000|2025-08-14 13:30:00|1.98|1.18|2|1.2|2.02|1.22|1.97|1.17|0
1755178500000|2025-08-14 13:35:00|1.99|1.19|1.96|1.16|2|1.2|1.93|1.13|0
1755178800000|2025-08-14 13:40:00|1.97|1.17|1.96|1.16|1.97|1.17|1.94|1.14|0
1755179100000|2025-08-14 13:45:00|1.95|1.15|1.93|1.13|1.98|1.18|1.93|1.13|0
1755179400000|2025-08-14 13:50:00|1.92|1.12|1.94|1.14|1.96|1.16|1.92|1.12|0
1755179700000|2025-08-14 13:55:00|1.93|1.13|1.93|1.13|1.95|1.15|1.92|1.12|0
1755180000000|2025-08-14 14:00:00|1.94|1.14|1.94|1.14|1.94|1.14|1.92|1.12|0
1755180300000|2025-08-14 14:05:00|1.93|1.13|1.93|1.13|1.96|1.16|1.92|1.12|0
1755180600000|2025-08-14 14:10:00|1.92|1.12|1.94|1.14|1.94|1.14|1.92|1.12|0
1755180900000|2025-08-14 14:15:00|1.93|1.13|1.89|1.09|1.94|1.14|1.88|1.08|0
1755181200000|2025-08-14 14:20:00|1.88|1.08|1.91|1.11|1.92|1.12|1.88|1.08|0
1755181500000|2025-08-14 14:25:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755181800000|2025-08-14 14:30:00|1.9|1.1|1.88|1.08|1.9|1.1|1.87|1.07|0
1755182100000|2025-08-14 14:35:00|1.89|1.09|1.86|1.06|1.89|1.09|1.85|1.05|0
1755182400000|2025-08-14 14:40:00|1.85|1.05|1.86|1.06|1.87|1.07|1.85|1.05|0
1755182700000|2025-08-14 14:45:00|1.85|1.05|1.86|1.06|1.86|1.06|1.84|1.04|0
1755183000000|2025-08-14 14:50:00|1.87|1.07|1.86|1.06|1.87|1.07|1.85|1.05|0
1755183300000|2025-08-14 14:55:00|1.85|1.05|1.85|1.05|1.88|1.08|1.85|1.05|0
1755183600000|2025-08-14 15:00:00|1.86|1.06|1.89|1.09|1.89|1.09|1.85|1.05|0
1755183900000|2025-08-14 15:05:00|1.88|1.08|1.91|1.11|1.91|1.11|1.85|1.05|0
1755184200000|2025-08-14 15:10:00|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1755184500000|2025-08-14 15:15:00|1.89|1.09|1.91|1.11|1.92|1.12|1.88|1.08|0
1755184800000|2025-08-14 15:20:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755185100000|2025-08-14 15:25:00|1.92|1.12|1.96|1.16|1.97|1.17|1.91|1.11|0
1755185400000|2025-08-14 15:30:00|1.95|1.15|1.95|1.15|1.97|1.17|1.93|1.13|0
1755185700000|2025-08-14 15:35:00|1.96|1.16|1.96|1.16|1.97|1.17|1.93|1.13|0
1755186000000|2025-08-14 15:40:00|1.97|1.17|1.96|1.16|1.97|1.17|1.94|1.14|0
1755186300000|2025-08-14 15:45:00|1.93|1.13|1.91|1.11|1.96|1.16|1.9|1.1|0
1755186600000|2025-08-14 15:50:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755186900000|2025-08-14 15:55:00|1.92|1.12|1.91|1.11|1.92|1.12|1.89|1.09|0
1755187200000|2025-08-14 16:00:00|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1755187500000|2025-08-14 16:05:00|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1755187800000|2025-08-14 16:10:00|1.91|1.11|1.96|1.16|1.97|1.17|1.91|1.11|0
1755188100000|2025-08-14 16:15:00|1.95|1.15|1.96|1.16|1.96|1.16|1.95|1.15|0
1755188400000|2025-08-14 16:20:00|1.97|1.17|1.95|1.15|1.97|1.17|1.93|1.13|0
1755188700000|2025-08-14 16:25:00|1.96|1.16|1.96|1.16|1.97|1.17|1.93|1.13|0
1755189000000|2025-08-14 16:30:00|1.95|1.15|1.96|1.16|1.97|1.17|1.95|1.15|0
1755189300000|2025-08-14 16:35:00|1.95|1.15|1.96|1.16|1.98|1.18|1.95|1.15|0
1755189600000|2025-08-14 16:40:00|1.95|1.15|1.95|1.15|1.97|1.17|1.94|1.14|0
1755189900000|2025-08-14 16:45:00|1.93|1.13|1.93|1.13|1.96|1.16|1.93|1.13|0
1755190200000|2025-08-14 16:50:00|1.92|1.12|1.91|1.11|1.93|1.13|1.9|1.1|0
1755190500000|2025-08-14 16:55:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1755190800000|2025-08-14 17:00:00|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1755191100000|2025-08-14 17:05:00|1.91|1.11|1.86|1.06|1.91|1.11|1.85|1.05|0
1755191400000|2025-08-14 17:10:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755191700000|2025-08-14 17:15:00|1.85|1.05|1.81|1.01|1.86|1.06|1.81|1.01|0
1755192000000|2025-08-14 17:20:00|1.82|1.02|1.76|0.96|1.82|1.02|1.76|0.96|0
1755192300000|2025-08-14 17:25:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1755192600000|2025-08-14 17:30:00|1.77|0.97|1.77|0.97|1.77|0.97|1.76|0.96|0
1755192900000|2025-08-14 17:35:00|1.76|0.96|1.76|0.96|1.77|0.97|1.76|0.96|0
1755193200000|2025-08-14 17:40:00|1.77|0.97|1.76|0.96|1.77|0.97|1.75|0.95|0
1755193500000|2025-08-14 17:45:00|1.75|0.95|1.77|0.97|1.77|0.97|1.75|0.95|0
1755193800000|2025-08-14 17:50:00|1.76|0.96|1.78|0.98|1.81|1.01|1.76|0.96|0
1755194100000|2025-08-14 17:55:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1755194400000|2025-08-14 18:00:00|1.81|1.01|1.81|1.01|1.82|1.02|1.8|1|0
1755194700000|2025-08-14 18:05:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1755195000000|2025-08-14 18:10:00|1.82|1.02|1.82|1.02|1.82|1.02|1.8|1|0
1755195300000|2025-08-14 18:15:00|1.81|1.01|1.81|1.01|1.82|1.02|1.8|1|0
1755195600000|2025-08-14 18:20:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755195900000|2025-08-14 18:25:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1755196200000|2025-08-14 18:30:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1755196500000|2025-08-14 18:35:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755196800000|2025-08-14 18:40:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755197100000|2025-08-14 18:45:00|1.82|1.02|1.78|0.98|1.82|1.02|1.78|0.98|0
1755197400000|2025-08-14 18:50:00|1.79|0.99|1.78|0.98|1.8|1|1.78|0.98|0
1755197700000|2025-08-14 18:55:00|1.79|0.99|1.8|1|1.82|1.02|1.78|0.98|0
1755198000000|2025-08-14 19:00:00|1.81|1.01|1.81|1.01|1.81|1.01|1.78|0.98|0
1755198300000|2025-08-14 19:05:00|1.82|1.02|1.76|0.96|1.82|1.02|1.76|0.96|0
1755198600000|2025-08-14 19:10:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755198900000|2025-08-14 19:15:00|1.79|0.99|1.79|0.99|1.81|1.01|1.78|0.98|0
1755199200000|2025-08-14 19:20:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755199500000|2025-08-14 19:25:00|1.78|0.98|1.81|1.01|1.81|1.01|1.78|0.98|0
1755199800000|2025-08-14 19:30:00|1.84|1.04|1.86|1.06|1.86|1.06|1.83|1.03|0
1755200100000|2025-08-14 19:35:00|1.85|1.05|1.86|1.06|1.86|1.06|1.83|1.03|0
1755200400000|2025-08-14 19:40:00|1.87|1.07|1.85|1.05|1.87|1.07|1.85|1.05|0
1755200700000|2025-08-14 19:45:00|1.86|1.06|1.87|1.07|1.87|1.07|1.85|1.05|0
1755201000000|2025-08-14 19:50:00|1.86|1.06|1.85|1.05|1.87|1.07|1.85|1.05|0
1755201300000|2025-08-14 19:55:00|1.86|1.06|1.87|1.07|1.87|1.07|1.83|1.03|0
1755201600000|2025-08-14 20:00:00|1.89|1.09|1.91|1.11|1.91|1.11|1.88|1.08|0
1755201900000|2025-08-14 20:05:00|1.9|1.1|1.88|1.08|1.91|1.11|1.88|1.08|0
1755202200000|2025-08-14 20:10:00|1.89|1.09|1.89|1.09|1.89|1.09|1.86|1.06|0
1755202500000|2025-08-14 20:15:00|1.88|1.08|1.85|1.05|1.88|1.08|1.85|1.05|0
1755202800000|2025-08-14 20:20:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755203100000|2025-08-14 20:25:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755203400000|2025-08-14 20:30:00|1.85|1.05|1.87|1.07|1.88|1.08|1.85|1.05|0
1755203700000|2025-08-14 20:35:00|1.88|1.08|1.85|1.05|1.88|1.08|1.84|1.04|0
1755204000000|2025-08-14 20:40:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1755204300000|2025-08-14 20:45:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755204600000|2025-08-14 20:50:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755204900000|2025-08-14 20:55:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1755205200000|2025-08-14 21:00:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1755207600000|2025-08-14 21:40:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1755208800000|2025-08-14 22:00:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1755209100000|2025-08-14 22:05:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1755209400000|2025-08-14 22:10:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1755209700000|2025-08-14 22:15:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1755210000000|2025-08-14 22:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1755210300000|2025-08-14 22:25:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1755210600000|2025-08-14 22:30:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1755212100000|2025-08-14 22:55:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1755212400000|2025-08-14 23:00:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1755214200000|2025-08-14 23:30:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1755214500000|2025-08-14 23:35:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1755215100000|2025-08-14 23:45:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1755215400000|2025-08-14 23:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1755215700000|2025-08-14 23:55:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1755216000000|2025-08-15 00:00:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1755216300000|2025-08-15 00:05:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1755216600000|2025-08-15 00:10:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1755216900000|2025-08-15 00:15:00|1.82|1.02|1.83|1.03|1.83|1.03|1.8|1|0
1755217200000|2025-08-15 00:20:00|1.86|1.06|1.86|1.06|1.86|1.06|1.83|1.03|0
1755217500000|2025-08-15 00:25:00|1.85|1.05|1.8|1|1.86|1.06|1.8|1|0
1755217800000|2025-08-15 00:30:00|1.81|1.01|1.81|1.01|1.82|1.02|1.8|1|0
1755218100000|2025-08-15 00:35:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755218400000|2025-08-15 00:40:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755218700000|2025-08-15 00:45:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755219000000|2025-08-15 00:50:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755219300000|2025-08-15 00:55:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755219600000|2025-08-15 01:00:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755219900000|2025-08-15 01:05:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755220200000|2025-08-15 01:10:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755220500000|2025-08-15 01:15:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755220800000|2025-08-15 01:20:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755221100000|2025-08-15 01:25:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755221400000|2025-08-15 01:30:00|1.79|0.99|1.76|0.96|1.79|0.99|1.76|0.96|0
1755221700000|2025-08-15 01:35:00|1.75|0.95|1.73|0.93|1.76|0.96|1.73|0.93|0
1755222000000|2025-08-15 01:40:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755222300000|2025-08-15 01:45:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755222600000|2025-08-15 01:50:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755222900000|2025-08-15 01:55:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755223200000|2025-08-15 02:00:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755223500000|2025-08-15 02:05:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755223800000|2025-08-15 02:10:00|1.74|0.94|1.74|0.94|1.74|0.94|1.71|0.91|0
1755224100000|2025-08-15 02:15:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755224400000|2025-08-15 02:20:00|1.73|0.93|1.71|0.91|1.74|0.94|1.71|0.91|0
1755224700000|2025-08-15 02:25:00|1.74|0.94|1.74|0.94|1.74|0.94|1.71|0.91|0
1755225300000|2025-08-15 02:35:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755225900000|2025-08-15 02:45:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755226200000|2025-08-15 02:50:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755226500000|2025-08-15 02:55:00|1.73|0.93|1.69|0.89|1.73|0.93|1.69|0.89|0
1755226800000|2025-08-15 03:00:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755227700000|2025-08-15 03:15:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755228300000|2025-08-15 03:25:00|1.68|0.88|1.71|0.91|1.71|0.91|1.68|0.88|0
1755228600000|2025-08-15 03:30:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755229500000|2025-08-15 03:45:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1755229800000|2025-08-15 03:50:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755230100000|2025-08-15 03:55:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755230400000|2025-08-15 04:00:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755230700000|2025-08-15 04:05:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755231300000|2025-08-15 04:15:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1755231600000|2025-08-15 04:20:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755232200000|2025-08-15 04:30:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755232500000|2025-08-15 04:35:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755232800000|2025-08-15 04:40:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755233400000|2025-08-15 04:50:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1755234000000|2025-08-15 05:00:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1755234300000|2025-08-15 05:05:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1755235800000|2025-08-15 05:30:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1755236100000|2025-08-15 05:35:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755236400000|2025-08-15 05:40:00|1.68|0.88|1.63|0.83|1.69|0.89|1.63|0.83|0
1755236700000|2025-08-15 05:45:00|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1755237000000|2025-08-15 05:50:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755237300000|2025-08-15 05:55:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755237600000|2025-08-15 06:00:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755237900000|2025-08-15 06:05:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755238200000|2025-08-15 06:10:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1755238500000|2025-08-15 06:15:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755238800000|2025-08-15 06:20:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755239100000|2025-08-15 06:25:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1755239400000|2025-08-15 06:30:00|1.64|0.84|1.64|0.84|1.66|0.86|1.63|0.83|0
1755239700000|2025-08-15 06:35:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755240000000|2025-08-15 06:40:00|1.63|0.83|1.64|0.84|1.66|0.86|1.63|0.83|0
1755240300000|2025-08-15 06:45:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755240900000|2025-08-15 06:55:00|1.66|0.86|1.64|0.84|1.66|0.86|1.63|0.83|0
1755241200000|2025-08-15 07:00:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1755241500000|2025-08-15 07:05:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755241800000|2025-08-15 07:10:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1755242100000|2025-08-15 07:15:00|1.67|0.87|1.63|0.83|1.67|0.87|1.63|0.83|0
1755242400000|2025-08-15 07:20:00|1.64|0.84|1.64|0.84|1.66|0.86|1.63|0.83|0
1755242700000|2025-08-15 07:25:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755243000000|2025-08-15 07:30:00|1.66|0.86|1.64|0.84|1.66|0.86|1.63|0.83|0
1755243300000|2025-08-15 07:35:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1755243600000|2025-08-15 07:40:00|1.64|0.84|1.66|0.86|1.66|0.86|1.63|0.83|0
1755243900000|2025-08-15 07:45:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755244200000|2025-08-15 07:50:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755244800000|2025-08-15 08:00:00|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1755245100000|2025-08-15 08:05:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1755245400000|2025-08-15 08:10:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1755245700000|2025-08-15 08:15:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1755246000000|2025-08-15 08:20:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755246600000|2025-08-15 08:30:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755246900000|2025-08-15 08:35:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755247200000|2025-08-15 08:40:00|1.67|0.87|1.68|0.88|1.69|0.89|1.66|0.86|0
1755247500000|2025-08-15 08:45:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755247800000|2025-08-15 08:50:00|1.71|0.91|1.71|0.91|1.72|0.92|1.7|0.9|0
1755248100000|2025-08-15 08:55:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755248700000|2025-08-15 09:05:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755249000000|2025-08-15 09:10:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1755249300000|2025-08-15 09:15:00|1.68|0.88|1.69|0.89|1.72|0.92|1.68|0.88|0
1755249600000|2025-08-15 09:20:00|1.71|0.91|1.69|0.89|1.71|0.91|1.68|0.88|0
1755249900000|2025-08-15 09:25:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755250200000|2025-08-15 09:30:00|1.68|0.88|1.69|0.89|1.71|0.91|1.68|0.88|0
1755250500000|2025-08-15 09:35:00|1.68|0.88|1.71|0.91|1.71|0.91|1.68|0.88|0
1755250800000|2025-08-15 09:40:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1755251100000|2025-08-15 09:45:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1755251400000|2025-08-15 09:50:00|1.69|0.89|1.69|0.89|1.71|0.91|1.68|0.88|0
1755251700000|2025-08-15 09:55:00|1.68|0.88|1.71|0.91|1.72|0.92|1.68|0.88|0
1755252000000|2025-08-15 10:00:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755252300000|2025-08-15 10:05:00|1.72|0.92|1.71|0.91|1.72|0.92|1.7|0.9|0
1755253200000|2025-08-15 10:20:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755253500000|2025-08-15 10:25:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1755253800000|2025-08-15 10:30:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1755254100000|2025-08-15 10:35:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1755254400000|2025-08-15 10:40:00|1.69|0.89|1.68|0.88|1.69|0.89|1.66|0.86|0
1755254700000|2025-08-15 10:45:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755255000000|2025-08-15 10:50:00|1.68|0.88|1.68|0.88|1.68|0.88|1.68|0.88|0
1755255300000|2025-08-15 10:55:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755255600000|2025-08-15 11:00:00|1.68|0.88|1.66|0.86|1.68|0.88|1.66|0.86|0
1755256200000|2025-08-15 11:10:00|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1755256500000|2025-08-15 11:15:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755256800000|2025-08-15 11:20:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1755257100000|2025-08-15 11:25:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755257400000|2025-08-15 11:30:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755257700000|2025-08-15 11:35:00|1.63|0.83|1.66|0.86|1.66|0.86|1.63|0.83|0
1755258300000|2025-08-15 11:45:00|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1755258600000|2025-08-15 11:50:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755258900000|2025-08-15 11:55:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755259200000|2025-08-15 12:00:00|1.63|0.83|1.66|0.86|1.66|0.86|1.63|0.83|0
1755259500000|2025-08-15 12:05:00|1.65|0.85|1.64|0.84|1.67|0.87|1.63|0.83|0
1755259800000|2025-08-15 12:10:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755260100000|2025-08-15 12:15:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1755260400000|2025-08-15 12:20:00|1.68|0.88|1.69|0.89|1.69|0.89|1.65|0.85|0
1755260700000|2025-08-15 12:25:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1755261000000|2025-08-15 12:30:00|1.69|0.89|1.68|0.88|1.7|0.9|1.68|0.88|0
1755261300000|2025-08-15 12:35:00|1.69|0.89|1.68|0.88|1.7|0.9|1.66|0.86|0
1755261600000|2025-08-15 12:40:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755261900000|2025-08-15 12:45:00|1.68|0.88|1.64|0.84|1.69|0.89|1.64|0.84|0
1755262200000|2025-08-15 12:50:00|1.63|0.83|1.66|0.86|1.66|0.86|1.63|0.83|0
1755262500000|2025-08-15 12:55:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755262800000|2025-08-15 13:00:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755263100000|2025-08-15 13:05:00|1.65|0.85|1.64|0.84|1.66|0.86|1.63|0.83|0
1755263400000|2025-08-15 13:10:00|1.66|0.86|1.69|0.89|1.69|0.89|1.66|0.86|0
1755263700000|2025-08-15 13:15:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1755264000000|2025-08-15 13:20:00|1.69|0.89|1.67|0.87|1.69|0.89|1.66|0.86|0
1755264600000|2025-08-15 13:30:00|1.68|0.88|1.71|0.91|1.71|0.91|1.66|0.86|0
1755264900000|2025-08-15 13:35:00|1.72|0.92|1.72|0.92|1.72|0.92|1.7|0.9|0
1755265200000|2025-08-15 13:40:00|1.71|0.91|1.71|0.91|1.72|0.92|1.7|0.9|0
1755265500000|2025-08-15 13:45:00|1.72|0.92|1.81|1.01|1.82|1.02|1.71|0.91|0
1755265800000|2025-08-15 13:50:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1755266100000|2025-08-15 13:55:00|1.8|1|1.83|1.03|1.84|1.04|1.8|1|0
1755266400000|2025-08-15 14:00:00|1.86|1.06|1.83|1.03|1.89|1.09|1.82|1.02|0
1755266700000|2025-08-15 14:05:00|1.82|1.02|1.83|1.03|1.86|1.06|1.82|1.02|0
1755267000000|2025-08-15 14:10:00|1.81|1.01|1.81|1.01|1.85|1.05|1.81|1.01|0
1755267300000|2025-08-15 14:15:00|1.8|1|1.82|1.02|1.82|1.02|1.8|1|0
1755267600000|2025-08-15 14:20:00|1.81|1.01|1.86|1.06|1.86|1.06|1.81|1.01|0
1755267900000|2025-08-15 14:25:00|1.85|1.05|1.84|1.04|1.87|1.07|1.82|1.02|0
1755268200000|2025-08-15 14:30:00|1.83|1.03|1.85|1.05|1.86|1.06|1.83|1.03|0
1755268500000|2025-08-15 14:35:00|1.86|1.06|1.86|1.06|1.86|1.06|1.83|1.03|0
1755268800000|2025-08-15 14:40:00|1.87|1.07|1.81|1.01|1.87|1.07|1.8|1|0
1755269100000|2025-08-15 14:45:00|1.82|1.02|1.81|1.01|1.84|1.04|1.8|1|0
1755269400000|2025-08-15 14:50:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755269700000|2025-08-15 14:55:00|1.82|1.02|1.8|1|1.82|1.02|1.8|1|0
1755270000000|2025-08-15 15:00:00|1.81|1.01|1.81|1.01|1.82|1.02|1.8|1|0
1755270300000|2025-08-15 15:05:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755270600000|2025-08-15 15:10:00|1.8|1|1.76|0.96|1.81|1.01|1.75|0.95|0
1755270900000|2025-08-15 15:15:00|1.77|0.97|1.74|0.94|1.77|0.97|1.73|0.93|0
1755271200000|2025-08-15 15:20:00|1.73|0.93|1.76|0.96|1.77|0.97|1.73|0.93|0
1755271500000|2025-08-15 15:25:00|1.75|0.95|1.79|0.99|1.79|0.99|1.75|0.95|0
1755271800000|2025-08-15 15:30:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755272100000|2025-08-15 15:35:00|1.76|0.96|1.82|1.02|1.82|1.02|1.76|0.96|0
1755272400000|2025-08-15 15:40:00|1.81|1.01|1.85|1.05|1.88|1.08|1.81|1.01|0
1755272700000|2025-08-15 15:45:00|1.86|1.06|1.81|1.01|1.86|1.06|1.81|1.01|0
1755273000000|2025-08-15 15:50:00|1.8|1|1.76|0.96|1.81|1.01|1.76|0.96|0
1755273300000|2025-08-15 15:55:00|1.77|0.97|1.82|1.02|1.82|1.02|1.75|0.95|0
1755273600000|2025-08-15 16:00:00|1.81|1.01|1.83|1.03|1.83|1.03|1.8|1|0
1755273900000|2025-08-15 16:05:00|1.82|1.02|1.81|1.01|1.83|1.03|1.8|1|0
1755274200000|2025-08-15 16:10:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755274500000|2025-08-15 16:15:00|1.82|1.02|1.81|1.01|1.83|1.03|1.8|1|0
1755274800000|2025-08-15 16:20:00|1.84|1.04|1.83|1.03|1.84|1.04|1.81|1.01|0
1755275100000|2025-08-15 16:25:00|1.84|1.04|1.84|1.04|1.84|1.04|1.8|1|0
1755275400000|2025-08-15 16:30:00|1.83|1.03|1.81|1.01|1.84|1.04|1.8|1|0
1755275700000|2025-08-15 16:35:00|1.83|1.03|1.83|1.03|1.85|1.05|1.83|1.03|0
1755276000000|2025-08-15 16:40:00|1.84|1.04|1.81|1.01|1.84|1.04|1.8|1|0
1755276300000|2025-08-15 16:45:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1755276600000|2025-08-15 16:50:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1755276900000|2025-08-15 16:55:00|1.8|1|1.82|1.02|1.82|1.02|1.8|1|0
1755277200000|2025-08-15 17:00:00|1.81|1.01|1.81|1.01|1.82|1.02|1.8|1|0
1755277500000|2025-08-15 17:05:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755277800000|2025-08-15 17:10:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755278100000|2025-08-15 17:15:00|1.82|1.02|1.84|1.04|1.84|1.04|1.81|1.01|0
1755278400000|2025-08-15 17:20:00|1.83|1.03|1.83|1.03|1.84|1.04|1.83|1.03|0
1755278700000|2025-08-15 17:25:00|1.84|1.04|1.81|1.01|1.84|1.04|1.8|1|0
1755279000000|2025-08-15 17:30:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1755279300000|2025-08-15 17:35:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1755279600000|2025-08-15 17:40:00|1.83|1.03|1.83|1.03|1.84|1.04|1.81|1.01|0
1755279900000|2025-08-15 17:45:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755280200000|2025-08-15 17:50:00|1.82|1.02|1.81|1.01|1.84|1.04|1.81|1.01|0
1755280500000|2025-08-15 17:55:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755280800000|2025-08-15 18:00:00|1.8|1|1.83|1.03|1.84|1.04|1.8|1|0
1755281100000|2025-08-15 18:05:00|1.84|1.04|1.81|1.01|1.84|1.04|1.81|1.01|0
1755281400000|2025-08-15 18:10:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1755281700000|2025-08-15 18:15:00|1.82|1.02|1.91|1.11|1.91|1.11|1.82|1.02|0
1755282000000|2025-08-15 18:20:00|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1755282300000|2025-08-15 18:25:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1755282600000|2025-08-15 18:30:00|1.91|1.11|1.86|1.06|1.91|1.11|1.86|1.06|0
1755282900000|2025-08-15 18:35:00|1.87|1.07|1.84|1.04|1.87|1.07|1.83|1.03|0
1755283200000|2025-08-15 18:40:00|1.83|1.03|1.84|1.04|1.85|1.05|1.83|1.03|0
1755283500000|2025-08-15 18:45:00|1.83|1.03|1.83|1.03|1.84|1.04|1.8|1|0
1755283800000|2025-08-15 18:50:00|1.82|1.02|1.81|1.01|1.84|1.04|1.81|1.01|0
1755284100000|2025-08-15 18:55:00|1.84|1.04|1.81|1.01|1.86|1.06|1.81|1.01|0
1755284400000|2025-08-15 19:00:00|1.82|1.02|1.86|1.06|1.86|1.06|1.81|1.01|0
1755284700000|2025-08-15 19:05:00|1.87|1.07|1.88|1.08|1.88|1.08|1.85|1.05|0
1755285000000|2025-08-15 19:10:00|1.87|1.07|1.88|1.08|1.89|1.09|1.87|1.07|0
1755285300000|2025-08-15 19:15:00|1.86|1.06|1.86|1.06|1.87|1.07|1.85|1.05|0
1755285600000|2025-08-15 19:20:00|1.85|1.05|1.87|1.07|1.87|1.07|1.85|1.05|0
1755285900000|2025-08-15 19:25:00|1.86|1.06|1.86|1.06|1.87|1.07|1.85|1.05|0
1755286200000|2025-08-15 19:30:00|1.87|1.07|1.88|1.08|1.89|1.09|1.86|1.06|0
1755286500000|2025-08-15 19:35:00|1.87|1.07|1.89|1.09|1.89|1.09|1.87|1.07|0
1755286800000|2025-08-15 19:40:00|1.88|1.08|1.88|1.08|1.89|1.09|1.86|1.06|0
1755287100000|2025-08-15 19:45:00|1.89|1.09|1.86|1.06|1.89|1.09|1.86|1.06|0
1755287400000|2025-08-15 19:50:00|1.87|1.07|1.86|1.06|1.87|1.07|1.83|1.03|0
1755287700000|2025-08-15 19:55:00|1.87|1.07|1.88|1.08|1.9|1.1|1.86|1.06|0
1755288000000|2025-08-15 20:00:00|1.89|1.09|1.88|1.08|1.9|1.1|1.88|1.08|0
1755288300000|2025-08-15 20:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1755288600000|2025-08-15 20:10:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1755476100000|2025-08-18 00:15:00|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1755476700000|2025-08-18 00:25:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755477300000|2025-08-18 00:35:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755477600000|2025-08-18 00:40:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1755477900000|2025-08-18 00:45:00|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1755478500000|2025-08-18 00:55:00|1.77|0.97|1.76|0.96|1.77|0.97|1.76|0.96|0
1755479400000|2025-08-18 01:10:00|1.71|0.91|1.76|0.96|1.76|0.96|1.71|0.91|0
1755479700000|2025-08-18 01:15:00|1.71|0.91|1.76|0.96|1.76|0.96|1.71|0.91|0
1755480300000|2025-08-18 01:25:00|1.75|0.95|1.74|0.94|1.76|0.96|1.74|0.94|0
1755481200000|2025-08-18 01:40:00|1.71|0.91|1.71|0.91|1.71|0.91|1.71|0.91|0
1755481500000|2025-08-18 01:45:00|1.66|0.86|1.71|0.91|1.71|0.91|1.66|0.86|0
1755482400000|2025-08-18 02:00:00|1.69|0.89|1.69|0.89|1.69|0.89|1.63|0.83|0
1755483300000|2025-08-18 02:15:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755483600000|2025-08-18 02:20:00|1.71|0.91|1.71|0.91|1.76|0.96|1.71|0.91|0
1755484800000|2025-08-18 02:40:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755486900000|2025-08-18 03:15:00|1.72|0.92|1.72|0.92|1.72|0.92|1.72|0.92|0
1755487200000|2025-08-18 03:20:00|1.71|0.91|1.71|0.91|1.71|0.91|1.71|0.91|0
1755487800000|2025-08-18 03:30:00|1.76|0.96|1.71|0.91|1.76|0.96|1.71|0.91|0
1755489300000|2025-08-18 03:55:00|1.72|0.92|1.72|0.92|1.72|0.92|1.72|0.92|0
1755489600000|2025-08-18 04:00:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755489900000|2025-08-18 04:05:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755490200000|2025-08-18 04:10:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755490500000|2025-08-18 04:15:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755490800000|2025-08-18 04:20:00|1.73|0.93|1.76|0.96|1.76|0.96|1.73|0.93|0
1755491100000|2025-08-18 04:25:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1755491400000|2025-08-18 04:30:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755491700000|2025-08-18 04:35:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755492000000|2025-08-18 04:40:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755492300000|2025-08-18 04:45:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755492600000|2025-08-18 04:50:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755492900000|2025-08-18 04:55:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755493200000|2025-08-18 05:00:00|1.78|0.98|1.78|0.98|1.78|0.98|1.78|0.98|0
1755493500000|2025-08-18 05:05:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755493800000|2025-08-18 05:10:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755494100000|2025-08-18 05:15:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755494400000|2025-08-18 05:20:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755494700000|2025-08-18 05:25:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755495000000|2025-08-18 05:30:00|1.76|0.96|1.78|0.98|1.81|1.01|1.75|0.95|0
1755495300000|2025-08-18 05:35:00|1.79|0.99|1.76|0.96|1.79|0.99|1.76|0.96|0
1755495600000|2025-08-18 05:40:00|1.78|0.98|1.76|0.96|1.78|0.98|1.76|0.96|0
1755495900000|2025-08-18 05:45:00|1.78|0.98|1.76|0.96|1.78|0.98|1.76|0.96|0
1755496200000|2025-08-18 05:50:00|1.78|0.98|1.76|0.96|1.78|0.98|1.76|0.96|0
1755496500000|2025-08-18 05:55:00|1.79|0.99|1.76|0.96|1.79|0.99|1.76|0.96|0
1755496800000|2025-08-18 06:00:00|1.78|0.98|1.76|0.96|1.79|0.99|1.76|0.96|0
1755497100000|2025-08-18 06:05:00|1.78|0.98|1.76|0.96|1.79|0.99|1.76|0.96|0
1755497400000|2025-08-18 06:10:00|1.78|0.98|1.79|0.99|1.79|0.99|1.76|0.96|0
1755497700000|2025-08-18 06:15:00|1.76|0.96|1.79|0.99|1.79|0.99|1.76|0.96|0
1755498000000|2025-08-18 06:20:00|1.83|1.03|1.81|1.01|1.84|1.04|1.81|1.01|0
1755498300000|2025-08-18 06:25:00|1.82|1.02|1.81|1.01|1.84|1.04|1.81|1.01|0
1755498600000|2025-08-18 06:30:00|1.8|1|1.81|1.01|1.83|1.03|1.78|0.98|0
1755498900000|2025-08-18 06:35:00|1.78|0.98|1.82|1.02|1.82|1.02|1.78|0.98|0
1755499200000|2025-08-18 06:40:00|1.81|1.01|1.83|1.03|1.85|1.05|1.81|1.01|0
1755499500000|2025-08-18 06:45:00|1.84|1.04|1.83|1.03|1.84|1.04|1.81|1.01|0
1755499800000|2025-08-18 06:50:00|1.81|1.01|1.83|1.03|1.85|1.05|1.81|1.01|0
1755500100000|2025-08-18 06:55:00|1.81|1.01|1.81|1.01|1.83|1.03|1.81|1.01|0
1755500400000|2025-08-18 07:00:00|1.83|1.03|1.8|1|1.84|1.04|1.8|1|0
1755500700000|2025-08-18 07:05:00|1.81|1.01|1.85|1.05|1.86|1.06|1.81|1.01|0
1755501000000|2025-08-18 07:10:00|1.86|1.06|1.83|1.03|1.86|1.06|1.83|1.03|0
1755501300000|2025-08-18 07:15:00|1.82|1.02|1.83|1.03|1.84|1.04|1.82|1.02|0
1755501600000|2025-08-18 07:20:00|1.84|1.04|1.81|1.01|1.84|1.04|1.81|1.01|0
1755501900000|2025-08-18 07:25:00|1.82|1.02|1.81|1.01|1.83|1.03|1.81|1.01|0
1755502200000|2025-08-18 07:30:00|1.82|1.02|1.88|1.08|1.89|1.09|1.82|1.02|0
1755502500000|2025-08-18 07:35:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755502800000|2025-08-18 07:40:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755503100000|2025-08-18 07:45:00|1.85|1.05|1.86|1.06|1.87|1.07|1.85|1.05|0
1755503400000|2025-08-18 07:50:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755504000000|2025-08-18 08:00:00|1.87|1.07|1.86|1.06|1.87|1.07|1.83|1.03|0
1755504300000|2025-08-18 08:05:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755504600000|2025-08-18 08:10:00|1.87|1.07|1.86|1.06|1.87|1.07|1.85|1.05|0
1755504900000|2025-08-18 08:15:00|1.87|1.07|1.86|1.06|1.87|1.07|1.85|1.05|0
1755505200000|2025-08-18 08:20:00|1.85|1.05|1.86|1.06|1.87|1.07|1.85|1.05|0
1755505500000|2025-08-18 08:25:00|1.89|1.09|1.88|1.08|1.91|1.11|1.86|1.06|0
1755505800000|2025-08-18 08:30:00|1.89|1.09|1.86|1.06|1.89|1.09|1.85|1.05|0
1755506100000|2025-08-18 08:35:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1755506400000|2025-08-18 08:40:00|1.85|1.05|1.86|1.06|1.86|1.06|1.83|1.03|0
1755506700000|2025-08-18 08:45:00|1.83|1.03|1.86|1.06|1.86|1.06|1.83|1.03|0
1755507000000|2025-08-18 08:50:00|1.85|1.05|1.86|1.06|1.86|1.06|1.8|1|0
1755507300000|2025-08-18 08:55:00|1.85|1.05|1.83|1.03|1.86|1.06|1.81|1.01|0
1755507600000|2025-08-18 09:00:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755507900000|2025-08-18 09:05:00|1.84|1.04|1.84|1.04|1.84|1.04|1.83|1.03|0
1755508200000|2025-08-18 09:10:00|1.83|1.03|1.84|1.04|1.84|1.04|1.83|1.03|0
1755508500000|2025-08-18 09:15:00|1.83|1.03|1.86|1.06|1.86|1.06|1.83|1.03|0
1755508800000|2025-08-18 09:20:00|1.85|1.05|1.86|1.06|1.87|1.07|1.82|1.02|0
1755509100000|2025-08-18 09:25:00|1.87|1.07|1.85|1.05|1.87|1.07|1.85|1.05|0
1755509400000|2025-08-18 09:30:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1755509700000|2025-08-18 09:35:00|1.83|1.03|1.84|1.04|1.84|1.04|1.83|1.03|0
1755510000000|2025-08-18 09:40:00|1.83|1.03|1.83|1.03|1.84|1.04|1.83|1.03|0
1755510300000|2025-08-18 09:45:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755510600000|2025-08-18 09:50:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755510900000|2025-08-18 09:55:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755511200000|2025-08-18 10:00:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755511500000|2025-08-18 10:05:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755511800000|2025-08-18 10:10:00|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1755512100000|2025-08-18 10:15:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1755513300000|2025-08-18 10:35:00|1.78|0.98|1.81|1.01|1.81|1.01|1.78|0.98|0
1755513600000|2025-08-18 10:40:00|1.8|1|1.78|0.98|1.81|1.01|1.78|0.98|0
1755513900000|2025-08-18 10:45:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755514200000|2025-08-18 10:50:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755514500000|2025-08-18 10:55:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755514800000|2025-08-18 11:00:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755515100000|2025-08-18 11:05:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755515400000|2025-08-18 11:10:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755515700000|2025-08-18 11:15:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755516000000|2025-08-18 11:20:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755516300000|2025-08-18 11:25:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755516600000|2025-08-18 11:30:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755516900000|2025-08-18 11:35:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755517200000|2025-08-18 11:40:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755517500000|2025-08-18 11:45:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755517800000|2025-08-18 11:50:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755518400000|2025-08-18 12:00:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755518700000|2025-08-18 12:05:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755519000000|2025-08-18 12:10:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755519300000|2025-08-18 12:15:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755519600000|2025-08-18 12:20:00|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1755519900000|2025-08-18 12:25:00|1.77|0.97|1.76|0.96|1.77|0.97|1.75|0.95|0
1755520200000|2025-08-18 12:30:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755520500000|2025-08-18 12:35:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755520800000|2025-08-18 12:40:00|1.78|0.98|1.76|0.96|1.79|0.99|1.76|0.96|0
1755521100000|2025-08-18 12:45:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1755521700000|2025-08-18 12:55:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755522000000|2025-08-18 13:00:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755522300000|2025-08-18 13:05:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755522600000|2025-08-18 13:10:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755522900000|2025-08-18 13:15:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755523200000|2025-08-18 13:20:00|1.73|0.93|1.76|0.96|1.76|0.96|1.73|0.93|0
1755523800000|2025-08-18 13:30:00|1.77|0.97|1.73|0.93|1.77|0.97|1.72|0.92|0
1755524100000|2025-08-18 13:35:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755524400000|2025-08-18 13:40:00|1.74|0.94|1.76|0.96|1.77|0.97|1.73|0.93|0
1755524700000|2025-08-18 13:45:00|1.75|0.95|1.74|0.94|1.76|0.96|1.73|0.93|0
1755525000000|2025-08-18 13:50:00|1.75|0.95|1.77|0.97|1.77|0.97|1.74|0.94|0
1755525300000|2025-08-18 13:55:00|1.76|0.96|1.76|0.96|1.77|0.97|1.75|0.95|0
1755525600000|2025-08-18 14:00:00|1.75|0.95|1.76|0.96|1.77|0.97|1.75|0.95|0
1755525900000|2025-08-18 14:05:00|1.75|0.95|1.76|0.96|1.77|0.97|1.75|0.95|0
1755526200000|2025-08-18 14:10:00|1.77|0.97|1.71|0.91|1.77|0.97|1.71|0.91|0
1755526500000|2025-08-18 14:15:00|1.72|0.92|1.75|0.95|1.75|0.95|1.71|0.91|0
1755526800000|2025-08-18 14:20:00|1.74|0.94|1.71|0.91|1.74|0.94|1.7|0.9|0
1755527100000|2025-08-18 14:25:00|1.72|0.92|1.7|0.9|1.72|0.92|1.69|0.89|0
1755527400000|2025-08-18 14:30:00|1.71|0.91|1.71|0.91|1.76|0.96|1.7|0.9|0
1755527700000|2025-08-18 14:35:00|1.74|0.94|1.71|0.91|1.74|0.94|1.71|0.91|0
1755528000000|2025-08-18 14:40:00|1.7|0.9|1.71|0.91|1.72|0.92|1.7|0.9|0
1755528300000|2025-08-18 14:45:00|1.74|0.94|1.74|0.94|1.76|0.96|1.73|0.93|0
1755528600000|2025-08-18 14:50:00|1.73|0.93|1.74|0.94|1.74|0.94|1.7|0.9|0
1755528900000|2025-08-18 14:55:00|1.75|0.95|1.71|0.91|1.75|0.95|1.7|0.9|0
1755529200000|2025-08-18 15:00:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1755529500000|2025-08-18 15:05:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755529800000|2025-08-18 15:10:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755530100000|2025-08-18 15:15:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755530400000|2025-08-18 15:20:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755530700000|2025-08-18 15:25:00|1.67|0.87|1.66|0.86|1.67|0.87|1.64|0.84|0
1755531000000|2025-08-18 15:30:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755531300000|2025-08-18 15:35:00|1.67|0.87|1.66|0.86|1.67|0.87|1.65|0.85|0
1755531600000|2025-08-18 15:40:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755531900000|2025-08-18 15:45:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1755532200000|2025-08-18 15:50:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755532500000|2025-08-18 15:55:00|1.67|0.87|1.69|0.89|1.69|0.89|1.66|0.86|0
1755532800000|2025-08-18 16:00:00|1.68|0.88|1.67|0.87|1.69|0.89|1.66|0.86|0
1755533100000|2025-08-18 16:05:00|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1755533400000|2025-08-18 16:10:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1755533700000|2025-08-18 16:15:00|1.67|0.87|1.66|0.86|1.67|0.87|1.65|0.85|0
1755534000000|2025-08-18 16:20:00|1.65|0.85|1.64|0.84|1.66|0.86|1.63|0.83|0
1755534300000|2025-08-18 16:25:00|1.63|0.83|1.66|0.86|1.66|0.86|1.63|0.83|0
1755534600000|2025-08-18 16:30:00|1.65|0.85|1.67|0.87|1.67|0.87|1.63|0.83|0
1755534900000|2025-08-18 16:35:00|1.66|0.86|1.66|0.86|1.68|0.88|1.65|0.85|0
1755535200000|2025-08-18 16:40:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755535500000|2025-08-18 16:45:00|1.67|0.87|1.66|0.86|1.67|0.87|1.65|0.85|0
1755535800000|2025-08-18 16:50:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755536100000|2025-08-18 16:55:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755536400000|2025-08-18 17:00:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1755536700000|2025-08-18 17:05:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755537000000|2025-08-18 17:10:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1755537300000|2025-08-18 17:15:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755537600000|2025-08-18 17:20:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755537900000|2025-08-18 17:25:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1755538200000|2025-08-18 17:30:00|1.65|0.85|1.64|0.84|1.66|0.86|1.61|0.81|0
1755538500000|2025-08-18 17:35:00|1.65|0.85|1.66|0.86|1.68|0.88|1.64|0.84|0
1755538800000|2025-08-18 17:40:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755539100000|2025-08-18 17:45:00|1.67|0.87|1.68|0.88|1.69|0.89|1.66|0.86|0
1755539400000|2025-08-18 17:50:00|1.69|0.89|1.68|0.88|1.69|0.89|1.66|0.86|0
1755539700000|2025-08-18 17:55:00|1.69|0.89|1.69|0.89|1.69|0.89|1.66|0.86|0
1755540000000|2025-08-18 18:00:00|1.7|0.9|1.66|0.86|1.7|0.9|1.66|0.86|0
1755540600000|2025-08-18 18:10:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1755540900000|2025-08-18 18:15:00|1.66|0.86|1.66|0.86|1.67|0.87|1.65|0.85|0
1755541200000|2025-08-18 18:20:00|1.67|0.87|1.69|0.89|1.69|0.89|1.66|0.86|0
1755541500000|2025-08-18 18:25:00|1.68|0.88|1.66|0.86|1.7|0.9|1.66|0.86|0
1755541800000|2025-08-18 18:30:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1755542100000|2025-08-18 18:35:00|1.67|0.87|1.69|0.89|1.69|0.89|1.66|0.86|0
1755542400000|2025-08-18 18:40:00|1.68|0.88|1.66|0.86|1.69|0.89|1.66|0.86|0
1755542700000|2025-08-18 18:45:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1755543000000|2025-08-18 18:50:00|1.66|0.86|1.64|0.84|1.67|0.87|1.64|0.84|0
1755543300000|2025-08-18 18:55:00|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1755543600000|2025-08-18 19:00:00|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1755543900000|2025-08-18 19:05:00|1.64|0.84|1.66|0.86|1.67|0.87|1.64|0.84|0
1755544200000|2025-08-18 19:10:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755544500000|2025-08-18 19:15:00|1.67|0.87|1.66|0.86|1.67|0.87|1.63|0.83|0
1755544800000|2025-08-18 19:20:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755545100000|2025-08-18 19:25:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755545400000|2025-08-18 19:30:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755545700000|2025-08-18 19:35:00|1.65|0.85|1.64|0.84|1.67|0.87|1.64|0.84|0
1755546000000|2025-08-18 19:40:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1755546300000|2025-08-18 19:45:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755546600000|2025-08-18 19:50:00|1.63|0.83|1.59|0.79|1.66|0.86|1.59|0.79|0
1755546900000|2025-08-18 19:55:00|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1755547200000|2025-08-18 20:00:00|1.61|0.81|1.61|0.81|1.62|0.82|1.61|0.81|0
1755547500000|2025-08-18 20:05:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755547800000|2025-08-18 20:10:00|1.62|0.82|1.62|0.82|1.62|0.82|1.61|0.81|0
1755548100000|2025-08-18 20:15:00|1.61|0.81|1.59|0.79|1.62|0.82|1.58|0.78|0
1755548700000|2025-08-18 20:25:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755549000000|2025-08-18 20:30:00|1.58|0.78|1.58|0.78|1.59|0.79|1.58|0.78|0
1755549300000|2025-08-18 20:35:00|1.59|0.79|1.59|0.79|1.59|0.79|1.58|0.78|0
1755549900000|2025-08-18 20:45:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755550500000|2025-08-18 20:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1755553500000|2025-08-18 21:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1755553800000|2025-08-18 21:50:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1755554400000|2025-08-18 22:00:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1755554700000|2025-08-18 22:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1755555000000|2025-08-18 22:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1755555300000|2025-08-18 22:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1755555600000|2025-08-18 22:20:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1755557400000|2025-08-18 22:50:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1755558000000|2025-08-18 23:00:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1755558300000|2025-08-18 23:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1755558600000|2025-08-18 23:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1755559800000|2025-08-18 23:30:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1755560700000|2025-08-18 23:45:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1755561300000|2025-08-18 23:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1755561600000|2025-08-19 00:00:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1755562500000|2025-08-19 00:15:00|1.56|0.76|1.57|0.77|1.57|0.77|1.56|0.76|0
1755562800000|2025-08-19 00:20:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1755563100000|2025-08-19 00:25:00|1.57|0.77|1.59|0.79|1.59|0.79|1.57|0.77|0
1755563400000|2025-08-19 00:30:00|1.58|0.78|1.61|0.81|1.64|0.84|1.58|0.78|0
1755563700000|2025-08-19 00:35:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755564000000|2025-08-19 00:40:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755564300000|2025-08-19 00:45:00|1.62|0.82|1.59|0.79|1.62|0.82|1.58|0.78|0
1755564900000|2025-08-19 00:55:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755565200000|2025-08-19 01:00:00|1.58|0.78|1.58|0.78|1.59|0.79|1.58|0.78|0
1755565500000|2025-08-19 01:05:00|1.59|0.79|1.59|0.79|1.59|0.79|1.58|0.78|0
1755565800000|2025-08-19 01:10:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755566100000|2025-08-19 01:15:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755566400000|2025-08-19 01:20:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755566700000|2025-08-19 01:25:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755567000000|2025-08-19 01:30:00|1.58|0.78|1.58|0.78|1.58|0.78|1.58|0.78|0
1755567300000|2025-08-19 01:35:00|1.59|0.79|1.61|0.81|1.62|0.82|1.59|0.79|0
1755567600000|2025-08-19 01:40:00|1.59|0.79|1.58|0.78|1.59|0.79|1.58|0.78|0
1755567900000|2025-08-19 01:45:00|1.59|0.79|1.59|0.79|1.59|0.79|1.58|0.78|0
1755568200000|2025-08-19 01:50:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755568500000|2025-08-19 01:55:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755568800000|2025-08-19 02:00:00|1.61|0.81|1.59|0.79|1.61|0.81|1.58|0.78|0
1755569100000|2025-08-19 02:05:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755569400000|2025-08-19 02:10:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755569700000|2025-08-19 02:15:00|1.61|0.81|1.61|0.81|1.61|0.81|1.61|0.81|0
1755570000000|2025-08-19 02:20:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755570300000|2025-08-19 02:25:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755570600000|2025-08-19 02:30:00|1.59|0.79|1.61|0.81|1.62|0.82|1.59|0.79|0
1755570900000|2025-08-19 02:35:00|1.59|0.79|1.59|0.79|1.59|0.79|1.59|0.79|0
1755571200000|2025-08-19 02:40:00|1.61|0.81|1.61|0.81|1.61|0.81|1.61|0.81|0
1755571500000|2025-08-19 02:45:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755571800000|2025-08-19 02:50:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755572100000|2025-08-19 02:55:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755572400000|2025-08-19 03:00:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755573600000|2025-08-19 03:20:00|1.6|0.8|1.61|0.81|1.61|0.81|1.6|0.8|0
1755573900000|2025-08-19 03:25:00|1.59|0.79|1.56|0.76|1.59|0.79|1.56|0.76|0
1755574200000|2025-08-19 03:30:00|1.57|0.77|1.59|0.79|1.59|0.79|1.56|0.76|0
1755574800000|2025-08-19 03:40:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1755575100000|2025-08-19 03:45:00|1.61|0.81|1.61|0.81|1.61|0.81|1.61|0.81|0
1755575400000|2025-08-19 03:50:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755576000000|2025-08-19 04:00:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755576300000|2025-08-19 04:05:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755576600000|2025-08-19 04:10:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755576900000|2025-08-19 04:15:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755577200000|2025-08-19 04:20:00|1.62|0.82|1.59|0.79|1.62|0.82|1.59|0.79|0
1755577500000|2025-08-19 04:25:00|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1755577800000|2025-08-19 04:30:00|1.61|0.81|1.61|0.81|1.62|0.82|1.61|0.81|0
1755578100000|2025-08-19 04:35:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755578400000|2025-08-19 04:40:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755579300000|2025-08-19 04:55:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755579600000|2025-08-19 05:00:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755579900000|2025-08-19 05:05:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755580200000|2025-08-19 05:10:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755580800000|2025-08-19 05:20:00|1.62|0.82|1.66|0.86|1.66|0.86|1.61|0.81|0
1755581400000|2025-08-19 05:30:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1755581700000|2025-08-19 05:35:00|1.67|0.87|1.61|0.81|1.67|0.87|1.61|0.81|0
1755582300000|2025-08-19 05:45:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755582900000|2025-08-19 05:55:00|1.62|0.82|1.63|0.83|1.66|0.86|1.61|0.81|0
1755583200000|2025-08-19 06:00:00|1.64|0.84|1.61|0.81|1.64|0.84|1.61|0.81|0
1755583500000|2025-08-19 06:05:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755584100000|2025-08-19 06:15:00|1.62|0.82|1.61|0.81|1.62|0.82|1.6|0.8|0
1755584400000|2025-08-19 06:20:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755585000000|2025-08-19 06:30:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755585600000|2025-08-19 06:40:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755586800000|2025-08-19 07:00:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755587100000|2025-08-19 07:05:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755588000000|2025-08-19 07:20:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755588300000|2025-08-19 07:25:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755588600000|2025-08-19 07:30:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755588900000|2025-08-19 07:35:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755589500000|2025-08-19 07:45:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755589800000|2025-08-19 07:50:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755590400000|2025-08-19 08:00:00|1.6|0.8|1.59|0.79|1.61|0.81|1.56|0.76|0
1755591000000|2025-08-19 08:10:00|1.6|0.8|1.61|0.81|1.62|0.82|1.59|0.79|0
1755591300000|2025-08-19 08:15:00|1.58|0.78|1.61|0.81|1.62|0.82|1.58|0.78|0
1755591600000|2025-08-19 08:20:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755592500000|2025-08-19 08:35:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755592800000|2025-08-19 08:40:00|1.59|0.79|1.59|0.79|1.59|0.79|1.59|0.79|0
1755593400000|2025-08-19 08:50:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1755594000000|2025-08-19 09:00:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755594300000|2025-08-19 09:05:00|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1755594600000|2025-08-19 09:10:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755595200000|2025-08-19 09:20:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755595500000|2025-08-19 09:25:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755595800000|2025-08-19 09:30:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755596100000|2025-08-19 09:35:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755596400000|2025-08-19 09:40:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1755596700000|2025-08-19 09:45:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755597000000|2025-08-19 09:50:00|1.56|0.76|1.56|0.76|1.57|0.77|1.54|0.74|0
1755597300000|2025-08-19 09:55:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755597600000|2025-08-19 10:00:00|1.51|0.71|1.56|0.76|1.57|0.77|1.51|0.71|0
1755597900000|2025-08-19 10:05:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755598200000|2025-08-19 10:10:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755598500000|2025-08-19 10:15:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1755598800000|2025-08-19 10:20:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755599400000|2025-08-19 10:30:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755599700000|2025-08-19 10:35:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755600000000|2025-08-19 10:40:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1755600300000|2025-08-19 10:45:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755600600000|2025-08-19 10:50:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755600900000|2025-08-19 10:55:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1755601200000|2025-08-19 11:00:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755601500000|2025-08-19 11:05:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755601800000|2025-08-19 11:10:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755602100000|2025-08-19 11:15:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755602400000|2025-08-19 11:20:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755602700000|2025-08-19 11:25:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1755603000000|2025-08-19 11:30:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1755603300000|2025-08-19 11:35:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1755603600000|2025-08-19 11:40:00|1.54|0.74|1.56|0.76|1.57|0.77|1.53|0.73|0
1755603900000|2025-08-19 11:45:00|1.55|0.75|1.54|0.74|1.56|0.76|1.53|0.73|0
1755604200000|2025-08-19 11:50:00|1.53|0.73|1.51|0.71|1.54|0.74|1.51|0.71|0
1755604500000|2025-08-19 11:55:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1755604800000|2025-08-19 12:00:00|1.52|0.72|1.52|0.72|1.52|0.72|1.51|0.71|0
1755605100000|2025-08-19 12:05:00|1.51|0.71|1.53|0.73|1.54|0.74|1.51|0.71|0
1755605400000|2025-08-19 12:10:00|1.54|0.74|1.51|0.71|1.54|0.74|1.51|0.71|0
1755605700000|2025-08-19 12:15:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1755606000000|2025-08-19 12:20:00|1.52|0.72|1.51|0.71|1.54|0.74|1.51|0.71|0
1755606300000|2025-08-19 12:25:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1755606600000|2025-08-19 12:30:00|1.52|0.72|1.52|0.72|1.52|0.72|1.51|0.71|0
1755606900000|2025-08-19 12:35:00|1.51|0.71|1.51|0.71|1.52|0.72|1.51|0.71|0
1755607200000|2025-08-19 12:40:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1755607500000|2025-08-19 12:45:00|1.52|0.72|1.52|0.72|1.52|0.72|1.51|0.71|0
1755607800000|2025-08-19 12:50:00|1.51|0.71|1.54|0.74|1.54|0.74|1.51|0.71|0
1755608100000|2025-08-19 12:55:00|1.53|0.73|1.54|0.74|1.54|0.74|1.53|0.73|0
1755608400000|2025-08-19 13:00:00|1.53|0.73|1.53|0.73|1.54|0.74|1.53|0.73|0
1755608700000|2025-08-19 13:05:00|1.54|0.74|1.54|0.74|1.55|0.75|1.53|0.73|0
1755609000000|2025-08-19 13:10:00|1.53|0.73|1.54|0.74|1.54|0.74|1.53|0.73|0
1755609300000|2025-08-19 13:15:00|1.53|0.73|1.54|0.74|1.54|0.74|1.53|0.73|0
1755609600000|2025-08-19 13:20:00|1.53|0.73|1.53|0.73|1.54|0.74|1.53|0.73|0
1755609900000|2025-08-19 13:25:00|1.54|0.74|1.53|0.73|1.54|0.74|1.53|0.73|0
1755610200000|2025-08-19 13:30:00|1.54|0.74|1.59|0.79|1.59|0.79|1.53|0.73|0
1755610500000|2025-08-19 13:35:00|1.58|0.78|1.59|0.79|1.6|0.8|1.57|0.77|0
1755610800000|2025-08-19 13:40:00|1.58|0.78|1.57|0.77|1.59|0.79|1.53|0.73|0
1755611100000|2025-08-19 13:45:00|1.56|0.76|1.56|0.76|1.59|0.79|1.55|0.75|0
1755611400000|2025-08-19 13:50:00|1.57|0.77|1.57|0.77|1.57|0.77|1.54|0.74|0
1755611700000|2025-08-19 13:55:00|1.56|0.76|1.57|0.77|1.57|0.77|1.55|0.75|0
1755612000000|2025-08-19 14:00:00|1.56|0.76|1.5|0.7|1.57|0.77|1.5|0.7|0
1755612300000|2025-08-19 14:05:00|1.51|0.71|1.52|0.72|1.53|0.73|1.51|0.71|0
1755612600000|2025-08-19 14:10:00|1.51|0.71|1.51|0.71|1.52|0.72|1.51|0.71|0
1755612900000|2025-08-19 14:15:00|1.52|0.72|1.51|0.71|1.54|0.74|1.51|0.71|0
1755613200000|2025-08-19 14:20:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1755613500000|2025-08-19 14:25:00|1.52|0.72|1.52|0.72|1.53|0.73|1.51|0.71|0
1755613800000|2025-08-19 14:30:00|1.51|0.71|1.52|0.72|1.53|0.73|1.5|0.7|0
1755614100000|2025-08-19 14:35:00|1.53|0.73|1.51|0.71|1.53|0.73|1.51|0.71|0
1755614400000|2025-08-19 14:40:00|1.52|0.72|1.56|0.76|1.56|0.76|1.51|0.71|0
1755614700000|2025-08-19 14:45:00|1.57|0.77|1.57|0.77|1.58|0.78|1.55|0.75|0
1755615000000|2025-08-19 14:50:00|1.56|0.76|1.56|0.76|1.57|0.77|1.53|0.73|0
1755615300000|2025-08-19 14:55:00|1.57|0.77|1.57|0.77|1.58|0.78|1.56|0.76|0
1755615600000|2025-08-19 15:00:00|1.61|0.81|1.61|0.81|1.67|0.87|1.6|0.8|0
1755615900000|2025-08-19 15:05:00|1.62|0.82|1.59|0.79|1.62|0.82|1.59|0.79|0
1755616200000|2025-08-19 15:10:00|1.6|0.8|1.61|0.81|1.62|0.82|1.6|0.8|0
1755616500000|2025-08-19 15:15:00|1.62|0.82|1.59|0.79|1.62|0.82|1.59|0.79|0
1755616800000|2025-08-19 15:20:00|1.6|0.8|1.62|0.82|1.62|0.82|1.58|0.78|0
1755617100000|2025-08-19 15:25:00|1.61|0.81|1.59|0.79|1.62|0.82|1.58|0.78|0
1755617400000|2025-08-19 15:30:00|1.58|0.78|1.56|0.76|1.59|0.79|1.56|0.76|0
1755617700000|2025-08-19 15:35:00|1.57|0.77|1.59|0.79|1.59|0.79|1.56|0.76|0
1755618000000|2025-08-19 15:40:00|1.58|0.78|1.62|0.82|1.62|0.82|1.58|0.78|0
1755618300000|2025-08-19 15:45:00|1.61|0.81|1.62|0.82|1.62|0.82|1.6|0.8|0
1755618600000|2025-08-19 15:50:00|1.63|0.83|1.61|0.81|1.63|0.83|1.61|0.81|0
1755618900000|2025-08-19 15:55:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755619200000|2025-08-19 16:00:00|1.6|0.8|1.62|0.82|1.62|0.82|1.6|0.8|0
1755619500000|2025-08-19 16:05:00|1.61|0.81|1.66|0.86|1.66|0.86|1.61|0.81|0
1755619800000|2025-08-19 16:10:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755620100000|2025-08-19 16:15:00|1.65|0.85|1.67|0.87|1.67|0.87|1.65|0.85|0
1755620400000|2025-08-19 16:20:00|1.66|0.86|1.66|0.86|1.67|0.87|1.65|0.85|0
1755620700000|2025-08-19 16:25:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1755621000000|2025-08-19 16:30:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1755621300000|2025-08-19 16:35:00|1.65|0.85|1.69|0.89|1.69|0.89|1.65|0.85|0
1755621600000|2025-08-19 16:40:00|1.71|0.91|1.71|0.91|1.72|0.92|1.7|0.9|0
1755621900000|2025-08-19 16:45:00|1.72|0.92|1.72|0.92|1.72|0.92|1.7|0.9|0
1755622200000|2025-08-19 16:50:00|1.71|0.91|1.72|0.92|1.73|0.93|1.7|0.9|0
1755622500000|2025-08-19 16:55:00|1.71|0.91|1.76|0.96|1.76|0.96|1.71|0.91|0
1755622800000|2025-08-19 17:00:00|1.77|0.97|1.76|0.96|1.77|0.97|1.75|0.95|0
1755623100000|2025-08-19 17:05:00|1.77|0.97|1.76|0.96|1.79|0.99|1.75|0.95|0
1755623400000|2025-08-19 17:10:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1755623700000|2025-08-19 17:15:00|1.75|0.95|1.75|0.95|1.77|0.97|1.75|0.95|0
1755624000000|2025-08-19 17:20:00|1.76|0.96|1.74|0.94|1.77|0.97|1.72|0.92|0
1755624300000|2025-08-19 17:25:00|1.73|0.93|1.71|0.91|1.74|0.94|1.7|0.9|0
1755624600000|2025-08-19 17:30:00|1.7|0.9|1.71|0.91|1.72|0.92|1.69|0.89|0
1755624900000|2025-08-19 17:35:00|1.7|0.9|1.69|0.89|1.71|0.91|1.68|0.88|0
1755625200000|2025-08-19 17:40:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1755625500000|2025-08-19 17:45:00|1.69|0.89|1.72|0.92|1.72|0.92|1.68|0.88|0
1755625800000|2025-08-19 17:50:00|1.71|0.91|1.71|0.91|1.72|0.92|1.71|0.91|0
1755626100000|2025-08-19 17:55:00|1.72|0.92|1.69|0.89|1.72|0.92|1.67|0.87|0
1755626400000|2025-08-19 18:00:00|1.71|0.91|1.7|0.9|1.73|0.93|1.7|0.9|0
1755626700000|2025-08-19 18:05:00|1.71|0.91|1.68|0.88|1.72|0.92|1.68|0.88|0
1755627000000|2025-08-19 18:10:00|1.69|0.89|1.72|0.92|1.72|0.92|1.68|0.88|0
1755627300000|2025-08-19 18:15:00|1.71|0.91|1.71|0.91|1.72|0.92|1.71|0.91|0
1755627600000|2025-08-19 18:20:00|1.72|0.92|1.71|0.91|1.72|0.92|1.7|0.9|0
1755627900000|2025-08-19 18:25:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755628200000|2025-08-19 18:30:00|1.72|0.92|1.71|0.91|1.72|0.92|1.7|0.9|0
1755628500000|2025-08-19 18:35:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755628800000|2025-08-19 18:40:00|1.72|0.92|1.75|0.95|1.77|0.97|1.7|0.9|0
1755629100000|2025-08-19 18:45:00|1.76|0.96|1.76|0.96|1.77|0.97|1.75|0.95|0
1755629400000|2025-08-19 18:50:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1755629700000|2025-08-19 18:55:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755630000000|2025-08-19 19:00:00|1.75|0.95|1.76|0.96|1.77|0.97|1.73|0.93|0
1755630300000|2025-08-19 19:05:00|1.77|0.97|1.76|0.96|1.77|0.97|1.75|0.95|0
1755630600000|2025-08-19 19:10:00|1.77|0.97|1.74|0.94|1.77|0.97|1.73|0.93|0
1755630900000|2025-08-19 19:15:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755631200000|2025-08-19 19:20:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755631500000|2025-08-19 19:25:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755631800000|2025-08-19 19:30:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755632100000|2025-08-19 19:35:00|1.74|0.94|1.71|0.91|1.74|0.94|1.71|0.91|0
1755632400000|2025-08-19 19:40:00|1.72|0.92|1.71|0.91|1.72|0.92|1.7|0.9|0
1755632700000|2025-08-19 19:45:00|1.7|0.9|1.71|0.91|1.72|0.92|1.7|0.9|0
1755633000000|2025-08-19 19:50:00|1.72|0.92|1.77|0.97|1.77|0.97|1.71|0.91|0
1755633300000|2025-08-19 19:55:00|1.76|0.96|1.71|0.91|1.76|0.96|1.69|0.89|0
1755633600000|2025-08-19 20:00:00|1.7|0.9|1.68|0.88|1.71|0.91|1.68|0.88|0
1755633900000|2025-08-19 20:05:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755634200000|2025-08-19 20:10:00|1.71|0.91|1.71|0.91|1.71|0.91|1.71|0.91|0
1755634500000|2025-08-19 20:15:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755636900000|2025-08-19 20:55:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1755638400000|2025-08-19 21:20:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1755638700000|2025-08-19 21:25:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1755639600000|2025-08-19 21:40:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1755640800000|2025-08-19 22:00:00|1.92|0.72|1.9|0.7|1.92|0.72|1.89|0.69|0
1755641100000|2025-08-19 22:05:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1755641400000|2025-08-19 22:10:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1755641700000|2025-08-19 22:15:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1755642000000|2025-08-19 22:20:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1755642300000|2025-08-19 22:25:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1755642600000|2025-08-19 22:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1755642900000|2025-08-19 22:35:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1755643200000|2025-08-19 22:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1755643500000|2025-08-19 22:45:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1755643800000|2025-08-19 22:50:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1755644100000|2025-08-19 22:55:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1755644400000|2025-08-19 23:00:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1755645000000|2025-08-19 23:10:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1755645300000|2025-08-19 23:15:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1755645600000|2025-08-19 23:20:00|1.92|0.72|1.93|0.73|1.94|0.74|1.91|0.71|0
1755645900000|2025-08-19 23:25:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1755646200000|2025-08-19 23:30:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1755647400000|2025-08-19 23:50:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1755647700000|2025-08-19 23:55:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1755648000000|2025-08-20 00:00:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1755648300000|2025-08-20 00:05:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1755648600000|2025-08-20 00:10:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1755648900000|2025-08-20 00:15:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755649200000|2025-08-20 00:20:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755649500000|2025-08-20 00:25:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755649800000|2025-08-20 00:30:00|1.73|0.93|1.74|0.94|1.74|0.94|1.71|0.91|0
1755650100000|2025-08-20 00:35:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755650400000|2025-08-20 00:40:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755650700000|2025-08-20 00:45:00|1.73|0.93|1.74|0.94|1.74|0.94|1.72|0.92|0
1755651000000|2025-08-20 00:50:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755651300000|2025-08-20 00:55:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755651600000|2025-08-20 01:00:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755651900000|2025-08-20 01:05:00|1.74|0.94|1.71|0.91|1.74|0.94|1.71|0.91|0
1755652200000|2025-08-20 01:10:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755652500000|2025-08-20 01:15:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755652800000|2025-08-20 01:20:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755653100000|2025-08-20 01:25:00|1.73|0.93|1.73|0.93|1.76|0.96|1.73|0.93|0
1755653400000|2025-08-20 01:30:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755653700000|2025-08-20 01:35:00|1.74|0.94|1.76|0.96|1.76|0.96|1.73|0.93|0
1755654000000|2025-08-20 01:40:00|1.73|0.93|1.76|0.96|1.79|0.99|1.73|0.93|0
1755654300000|2025-08-20 01:45:00|1.78|0.98|1.74|0.94|1.78|0.98|1.73|0.93|0
1755654600000|2025-08-20 01:50:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755654900000|2025-08-20 01:55:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755655200000|2025-08-20 02:00:00|1.74|0.94|1.78|0.98|1.79|0.99|1.73|0.93|0
1755655500000|2025-08-20 02:05:00|1.79|0.99|1.74|0.94|1.79|0.99|1.74|0.94|0
1755655800000|2025-08-20 02:10:00|1.76|0.96|1.76|0.96|1.77|0.97|1.75|0.95|0
1755656100000|2025-08-20 02:15:00|1.71|0.91|1.73|0.93|1.74|0.94|1.71|0.91|0
1755656400000|2025-08-20 02:20:00|1.74|0.94|1.73|0.93|1.74|0.94|1.73|0.93|0
1755656700000|2025-08-20 02:25:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755657000000|2025-08-20 02:30:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755657300000|2025-08-20 02:35:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755657600000|2025-08-20 02:40:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755657900000|2025-08-20 02:45:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755658200000|2025-08-20 02:50:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755658500000|2025-08-20 02:55:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1755658800000|2025-08-20 03:00:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755659100000|2025-08-20 03:05:00|1.73|0.93|1.79|0.99|1.79|0.99|1.73|0.93|0
1755659400000|2025-08-20 03:10:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755659700000|2025-08-20 03:15:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755660000000|2025-08-20 03:20:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755660300000|2025-08-20 03:25:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755660600000|2025-08-20 03:30:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755660900000|2025-08-20 03:35:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755661200000|2025-08-20 03:40:00|1.79|0.99|1.81|1.01|1.81|1.01|1.78|0.98|0
1755661500000|2025-08-20 03:45:00|1.82|1.02|1.83|1.03|1.84|1.04|1.81|1.01|0
1755661800000|2025-08-20 03:50:00|1.84|1.04|1.84|1.04|1.84|1.04|1.83|1.03|0
1755662100000|2025-08-20 03:55:00|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1755662400000|2025-08-20 04:00:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1755662700000|2025-08-20 04:05:00|1.81|1.01|1.78|0.98|1.81|1.01|1.78|0.98|0
1755663000000|2025-08-20 04:10:00|1.79|0.99|1.78|0.98|1.81|1.01|1.78|0.98|0
1755663300000|2025-08-20 04:15:00|1.81|1.01|1.78|0.98|1.81|1.01|1.78|0.98|0
1755663600000|2025-08-20 04:20:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755663900000|2025-08-20 04:25:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1755664200000|2025-08-20 04:30:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1755664500000|2025-08-20 04:35:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755664800000|2025-08-20 04:40:00|1.79|0.99|1.81|1.01|1.81|1.01|1.78|0.98|0
1755665100000|2025-08-20 04:45:00|1.8|1|1.79|0.99|1.81|1.01|1.79|0.99|0
1755665400000|2025-08-20 04:50:00|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1755665700000|2025-08-20 04:55:00|1.78|0.98|1.78|0.98|1.79|0.99|1.78|0.98|0
1755666000000|2025-08-20 05:00:00|1.79|0.99|1.81|1.01|1.81|1.01|1.78|0.98|0
1755666300000|2025-08-20 05:05:00|1.8|1|1.8|1|1.81|1.01|1.8|1|0
1755666600000|2025-08-20 05:10:00|1.81|1.01|1.83|1.03|1.83|1.03|1.81|1.01|0
1755666900000|2025-08-20 05:15:00|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1755667200000|2025-08-20 05:20:00|1.83|1.03|1.83|1.03|1.84|1.04|1.83|1.03|0
1755667500000|2025-08-20 05:25:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1755667800000|2025-08-20 05:30:00|1.84|1.04|1.81|1.01|1.84|1.04|1.81|1.01|0
1755668400000|2025-08-20 05:40:00|1.78|0.98|1.79|0.99|1.81|1.01|1.78|0.98|0
1755668700000|2025-08-20 05:45:00|1.78|0.98|1.76|0.96|1.78|0.98|1.76|0.96|0
1755669000000|2025-08-20 05:50:00|1.78|0.98|1.76|0.96|1.78|0.98|1.75|0.95|0
1755669300000|2025-08-20 05:55:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755669600000|2025-08-20 06:00:00|1.78|0.98|1.74|0.94|1.78|0.98|1.71|0.91|0
1755669900000|2025-08-20 06:05:00|1.73|0.93|1.74|0.94|1.74|0.94|1.71|0.91|0
1755670200000|2025-08-20 06:10:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1755670500000|2025-08-20 06:15:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1755670800000|2025-08-20 06:20:00|1.74|0.94|1.76|0.96|1.77|0.97|1.73|0.93|0
1755671100000|2025-08-20 06:25:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1755671400000|2025-08-20 06:30:00|1.75|0.95|1.76|0.96|1.77|0.97|1.74|0.94|0
1755671700000|2025-08-20 06:35:00|1.73|0.93|1.71|0.91|1.74|0.94|1.71|0.91|0
1755672000000|2025-08-20 06:40:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755672300000|2025-08-20 06:45:00|1.72|0.92|1.72|0.92|1.72|0.92|1.71|0.91|0
1755672600000|2025-08-20 06:50:00|1.71|0.91|1.71|0.91|1.74|0.94|1.71|0.91|0
1755673200000|2025-08-20 07:00:00|1.72|0.92|1.72|0.92|1.72|0.92|1.71|0.91|0
1755673500000|2025-08-20 07:05:00|1.71|0.91|1.71|0.91|1.72|0.92|1.71|0.91|0
1755673800000|2025-08-20 07:10:00|1.69|0.89|1.69|0.89|1.69|0.89|1.69|0.89|0
1755674100000|2025-08-20 07:15:00|1.71|0.91|1.68|0.88|1.72|0.92|1.68|0.88|0
1755674400000|2025-08-20 07:20:00|1.69|0.89|1.66|0.86|1.69|0.89|1.66|0.86|0
1755674700000|2025-08-20 07:25:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1755675000000|2025-08-20 07:30:00|1.66|0.86|1.67|0.87|1.67|0.87|1.66|0.86|0
1755675300000|2025-08-20 07:35:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1755675600000|2025-08-20 07:40:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755675900000|2025-08-20 07:45:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1755676200000|2025-08-20 07:50:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1755676500000|2025-08-20 07:55:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755676800000|2025-08-20 08:00:00|1.67|0.87|1.69|0.89|1.69|0.89|1.67|0.87|0
1755677100000|2025-08-20 08:05:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755677400000|2025-08-20 08:10:00|1.7|0.9|1.71|0.91|1.72|0.92|1.69|0.89|0
1755677700000|2025-08-20 08:15:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755678000000|2025-08-20 08:20:00|1.7|0.9|1.71|0.91|1.72|0.92|1.7|0.9|0
1755678300000|2025-08-20 08:25:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1755678600000|2025-08-20 08:30:00|1.7|0.9|1.71|0.91|1.71|0.91|1.68|0.88|0
1755678900000|2025-08-20 08:35:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755679500000|2025-08-20 08:45:00|1.7|0.9|1.69|0.89|1.7|0.9|1.68|0.88|0
1755679800000|2025-08-20 08:50:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755680400000|2025-08-20 09:00:00|1.7|0.9|1.69|0.89|1.71|0.91|1.68|0.88|0
1755680700000|2025-08-20 09:05:00|1.7|0.9|1.68|0.88|1.7|0.9|1.68|0.88|0
1755681000000|2025-08-20 09:10:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1755681300000|2025-08-20 09:15:00|1.68|0.88|1.71|0.91|1.71|0.91|1.68|0.88|0
1755681600000|2025-08-20 09:20:00|1.69|0.89|1.66|0.86|1.69|0.89|1.66|0.86|0
1755681900000|2025-08-20 09:25:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755682800000|2025-08-20 09:40:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1755683100000|2025-08-20 09:45:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1755683400000|2025-08-20 09:50:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755683700000|2025-08-20 09:55:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755684000000|2025-08-20 10:00:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755684300000|2025-08-20 10:05:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1755684600000|2025-08-20 10:10:00|1.64|0.84|1.66|0.86|1.66|0.86|1.63|0.83|0
1755684900000|2025-08-20 10:15:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755685200000|2025-08-20 10:20:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755685800000|2025-08-20 10:30:00|1.65|0.85|1.67|0.87|1.67|0.87|1.64|0.84|0
1755686100000|2025-08-20 10:35:00|1.66|0.86|1.66|0.86|1.67|0.87|1.64|0.84|0
1755686400000|2025-08-20 10:40:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755686700000|2025-08-20 10:45:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755687000000|2025-08-20 10:50:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755687300000|2025-08-20 10:55:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755687600000|2025-08-20 11:00:00|1.63|0.83|1.61|0.81|1.64|0.84|1.6|0.8|0
1755687900000|2025-08-20 11:05:00|1.62|0.82|1.62|0.82|1.62|0.82|1.61|0.81|0
1755688200000|2025-08-20 11:10:00|1.61|0.81|1.61|0.81|1.62|0.82|1.61|0.81|0
1755688500000|2025-08-20 11:15:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755688800000|2025-08-20 11:20:00|1.63|0.83|1.62|0.82|1.63|0.83|1.61|0.81|0
1755689100000|2025-08-20 11:25:00|1.61|0.81|1.64|0.84|1.64|0.84|1.61|0.81|0
1755689400000|2025-08-20 11:30:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755689700000|2025-08-20 11:35:00|1.65|0.85|1.69|0.89|1.69|0.89|1.64|0.84|0
1755690000000|2025-08-20 11:40:00|1.68|0.88|1.66|0.86|1.69|0.89|1.66|0.86|0
1755690300000|2025-08-20 11:45:00|1.67|0.87|1.66|0.86|1.68|0.88|1.65|0.85|0
1755690600000|2025-08-20 11:50:00|1.65|0.85|1.64|0.84|1.67|0.87|1.63|0.83|0
1755690900000|2025-08-20 11:55:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1755691200000|2025-08-20 12:00:00|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1755691500000|2025-08-20 12:05:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755691800000|2025-08-20 12:10:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1755692100000|2025-08-20 12:15:00|1.66|0.86|1.63|0.83|1.66|0.86|1.63|0.83|0
1755692400000|2025-08-20 12:20:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1755692700000|2025-08-20 12:25:00|1.63|0.83|1.64|0.84|1.66|0.86|1.63|0.83|0
1755693000000|2025-08-20 12:30:00|1.63|0.83|1.69|0.89|1.69|0.89|1.63|0.83|0
1755693300000|2025-08-20 12:35:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755693600000|2025-08-20 12:40:00|1.68|0.88|1.66|0.86|1.69|0.89|1.66|0.86|0
1755693900000|2025-08-20 12:45:00|1.64|0.84|1.63|0.83|1.64|0.84|1.6|0.8|0
1755694200000|2025-08-20 12:50:00|1.64|0.84|1.61|0.81|1.64|0.84|1.61|0.81|0
1755694500000|2025-08-20 12:55:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755694800000|2025-08-20 13:00:00|1.63|0.83|1.69|0.89|1.69|0.89|1.63|0.83|0
1755695100000|2025-08-20 13:05:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1755695400000|2025-08-20 13:10:00|1.7|0.9|1.64|0.84|1.7|0.9|1.64|0.84|0
1755695700000|2025-08-20 13:15:00|1.61|0.81|1.62|0.82|1.62|0.82|1.58|0.78|0
1755696000000|2025-08-20 13:20:00|1.61|0.81|1.61|0.81|1.62|0.82|1.61|0.81|0
1755696300000|2025-08-20 13:25:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1755696600000|2025-08-20 13:30:00|1.53|0.73|1.67|0.87|1.7|0.9|1.53|0.73|0
1755696900000|2025-08-20 13:35:00|1.66|0.86|1.64|0.84|1.67|0.87|1.62|0.82|0
1755697200000|2025-08-20 13:40:00|1.63|0.83|1.76|0.96|1.76|0.96|1.63|0.83|0
1755697500000|2025-08-20 13:45:00|1.77|0.97|1.81|1.01|1.82|1.02|1.77|0.97|0
1755697800000|2025-08-20 13:50:00|1.82|1.02|2.03|1.23|2.03|1.23|1.81|1.01|0
1755698100000|2025-08-20 13:55:00|2.02|1.22|2.06|1.26|2.13|1.33|2|1.2|0
1755698400000|2025-08-20 14:00:00|2.05|1.25|1.88|1.08|2.05|1.25|1.84|1.04|0
1755698700000|2025-08-20 14:05:00|1.89|1.09|2.09|1.29|2.09|1.29|1.88|1.08|0
1755699000000|2025-08-20 14:10:00|2.08|1.28|2.08|1.28|2.11|1.31|2.04|1.24|0
1755699300000|2025-08-20 14:15:00|2.09|1.29|2.05|1.25|2.11|1.31|2.05|1.25|0
1755699600000|2025-08-20 14:20:00|2.06|1.26|1.99|1.19|2.06|1.26|1.97|1.17|0
1755699900000|2025-08-20 14:25:00|1.98|1.18|2.05|1.25|2.07|1.27|1.98|1.18|0
1755700200000|2025-08-20 14:30:00|2.06|1.26|2.08|1.28|2.09|1.29|2.05|1.25|0
1755700500000|2025-08-20 14:35:00|2.09|1.29|2.05|1.25|2.1|1.3|2.05|1.25|0
1755700800000|2025-08-20 14:40:00|2.06|1.26|2.11|1.31|2.11|1.31|2.05|1.25|0
1755701100000|2025-08-20 14:45:00|2.1|1.3|2.13|1.33|2.13|1.33|2.08|1.28|0
1755701400000|2025-08-20 14:50:00|2.12|1.32|2.14|1.34|2.17|1.37|2.1|1.3|0
1755701700000|2025-08-20 14:55:00|2.15|1.35|2.15|1.35|2.16|1.36|2.12|1.32|0
1755702000000|2025-08-20 15:00:00|2.16|1.36|2.12|1.32|2.17|1.37|2.11|1.31|0
1755702300000|2025-08-20 15:05:00|2.11|1.31|2.08|1.28|2.13|1.33|2.07|1.27|0
1755702600000|2025-08-20 15:10:00|2.09|1.29|2.03|1.23|2.09|1.29|2.02|1.22|0
1755702900000|2025-08-20 15:15:00|2.02|1.22|1.96|1.16|2.03|1.23|1.95|1.15|0
1755703200000|2025-08-20 15:20:00|1.95|1.15|1.91|1.11|1.96|1.16|1.91|1.11|0
1755703500000|2025-08-20 15:25:00|1.93|1.13|1.91|1.11|1.96|1.16|1.88|1.08|0
1755703800000|2025-08-20 15:30:00|1.9|1.1|1.9|1.1|1.93|1.13|1.89|1.09|0
1755704100000|2025-08-20 15:35:00|1.91|1.11|1.92|1.12|1.93|1.13|1.9|1.1|0
1755704400000|2025-08-20 15:40:00|1.93|1.13|1.91|1.11|1.93|1.13|1.9|1.1|0
1755704700000|2025-08-20 15:45:00|1.9|1.1|1.93|1.13|1.94|1.14|1.9|1.1|0
1755705000000|2025-08-20 15:50:00|1.94|1.14|2.01|1.21|2.01|1.21|1.93|1.13|0
1755705300000|2025-08-20 15:55:00|2|1.2|2|1.2|2.02|1.22|1.98|1.18|0
1755705600000|2025-08-20 16:00:00|2.01|1.21|1.96|1.16|2.01|1.21|1.93|1.13|0
1755705900000|2025-08-20 16:05:00|1.97|1.17|1.96|1.16|1.97|1.17|1.95|1.15|0
1755706200000|2025-08-20 16:10:00|1.95|1.15|1.93|1.13|1.96|1.16|1.92|1.12|0
1755706500000|2025-08-20 16:15:00|1.92|1.12|1.88|1.08|1.93|1.13|1.87|1.07|0
1755706800000|2025-08-20 16:20:00|1.87|1.07|1.88|1.08|1.89|1.09|1.87|1.07|0
1755707100000|2025-08-20 16:25:00|1.87|1.07|1.88|1.08|1.89|1.09|1.87|1.07|0
1755707400000|2025-08-20 16:30:00|1.89|1.09|1.88|1.08|1.9|1.1|1.87|1.07|0
1755707700000|2025-08-20 16:35:00|1.89|1.09|1.87|1.07|1.92|1.12|1.87|1.07|0
1755708000000|2025-08-20 16:40:00|1.89|1.09|1.89|1.09|1.92|1.12|1.87|1.07|0
1755708300000|2025-08-20 16:45:00|1.88|1.08|1.88|1.08|1.9|1.1|1.87|1.07|0
1755708600000|2025-08-20 16:50:00|1.89|1.09|1.88|1.08|1.9|1.1|1.86|1.06|0
1755708900000|2025-08-20 16:55:00|1.89|1.09|1.88|1.08|1.89|1.09|1.87|1.07|0
1755709200000|2025-08-20 17:00:00|1.89|1.09|1.83|1.03|1.89|1.09|1.54|0.74|0
1755709500000|2025-08-20 17:05:00|1.84|1.04|1.83|1.03|1.87|1.07|1.83|1.03|0
1755709800000|2025-08-20 17:10:00|1.84|1.04|1.84|1.04|1.86|1.06|1.83|1.03|0
1755710100000|2025-08-20 17:15:00|1.83|1.03|1.81|1.01|1.86|1.06|1.81|1.01|0
1755710400000|2025-08-20 17:20:00|1.8|1|1.81|1.01|1.82|1.02|1.78|0.98|0
1755710700000|2025-08-20 17:25:00|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1755711000000|2025-08-20 17:30:00|1.8|1|1.79|0.99|1.81|1.01|1.78|0.98|0
1755711300000|2025-08-20 17:35:00|1.78|0.98|1.8|1|1.81|1.01|1.77|0.97|0
1755711600000|2025-08-20 17:40:00|1.79|0.99|1.78|0.98|1.82|1.02|1.77|0.97|0
1755711900000|2025-08-20 17:45:00|1.77|0.97|1.73|0.93|1.77|0.97|1.73|0.93|0
1755712200000|2025-08-20 17:50:00|1.74|0.94|1.64|1.04|1.74|1.05|1.62|0.93|0
1755712500000|2025-08-20 17:55:00|1.63|1.03|1.61|1.01|1.65|1.05|1.59|0.99|0
1755712800000|2025-08-20 18:00:00|1.57|0.97|1.69|1.09|1.72|1.12|1.57|0.97|0
1755713100000|2025-08-20 18:05:00|1.7|1.1|1.68|1.08|1.72|1.12|1.67|1.07|0
1755713400000|2025-08-20 18:10:00|1.67|1.07|1.71|1.11|1.72|1.12|1.67|1.07|0
1755713700000|2025-08-20 18:15:00|1.72|1.12|1.67|1.07|1.72|1.12|1.66|1.06|0
1755714000000|2025-08-20 18:20:00|1.66|1.06|1.66|1.06|1.67|1.07|1.64|1.04|0
1755714300000|2025-08-20 18:25:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1755714600000|2025-08-20 18:30:00|1.65|1.05|1.66|1.06|1.67|1.07|1.63|1.03|0
1755714900000|2025-08-20 18:35:00|1.64|1.04|1.63|1.03|1.67|1.07|1.63|1.03|0
1755715200000|2025-08-20 18:40:00|1.62|1.02|1.58|0.98|1.62|1.02|1.58|0.98|0
1755715500000|2025-08-20 18:45:00|1.59|0.99|1.56|0.96|1.59|0.99|1.54|0.94|0
1755715800000|2025-08-20 18:50:00|1.57|0.97|1.57|0.97|1.57|0.97|1.55|0.95|0
1755716100000|2025-08-20 18:55:00|1.56|0.96|1.56|0.96|1.57|0.97|1.56|0.96|0
1755716400000|2025-08-20 19:00:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1755716700000|2025-08-20 19:05:00|1.57|0.97|1.54|0.94|1.57|0.97|1.53|0.93|0
1755717000000|2025-08-20 19:10:00|1.53|0.93|1.52|0.92|1.54|0.94|1.49|0.89|0
1755717300000|2025-08-20 19:15:00|1.51|0.91|1.49|0.89|1.52|0.92|1.48|0.88|0
1755717600000|2025-08-20 19:20:00|1.48|0.88|1.46|0.86|1.52|0.92|1.46|0.86|0
1755717900000|2025-08-20 19:25:00|1.47|0.87|1.47|0.87|1.48|0.88|1.46|0.86|0
1755718200000|2025-08-20 19:30:00|1.46|0.86|1.46|0.86|1.47|0.87|1.46|0.86|0
1755718500000|2025-08-20 19:35:00|1.47|0.87|1.47|0.87|1.47|0.87|1.46|0.86|0
1755718800000|2025-08-20 19:40:00|1.46|0.86|1.46|0.86|1.47|0.87|1.45|0.85|0
1755719100000|2025-08-20 19:45:00|1.44|0.84|1.46|0.86|1.47|0.87|1.43|0.83|0
1755719400000|2025-08-20 19:50:00|1.44|0.84|1.43|0.83|1.47|0.87|1.43|0.83|0
1755719700000|2025-08-20 19:55:00|1.44|0.84|1.47|0.87|1.47|0.87|1.41|0.81|0
1755720000000|2025-08-20 20:00:00|1.46|0.86|1.46|0.86|1.47|0.87|1.44|0.84|0
1755720300000|2025-08-20 20:05:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1755720600000|2025-08-20 20:10:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1755720900000|2025-08-20 20:15:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1755721200000|2025-08-20 20:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755723300000|2025-08-20 20:55:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1755723600000|2025-08-20 21:00:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1755723900000|2025-08-20 21:05:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1755724200000|2025-08-20 21:10:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1755727200000|2025-08-20 22:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1755727500000|2025-08-20 22:05:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1755727800000|2025-08-20 22:10:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1755728100000|2025-08-20 22:15:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1755728400000|2025-08-20 22:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1755728700000|2025-08-20 22:25:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1755729000000|2025-08-20 22:30:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1755729300000|2025-08-20 22:35:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1755729600000|2025-08-20 22:40:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1755731100000|2025-08-20 23:05:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1755731400000|2025-08-20 23:10:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1755732600000|2025-08-20 23:30:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1755732900000|2025-08-20 23:35:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1755733500000|2025-08-20 23:45:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1755733800000|2025-08-20 23:50:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1755734100000|2025-08-20 23:55:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1755734400000|2025-08-21 00:00:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1755734700000|2025-08-21 00:05:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1755735000000|2025-08-21 00:10:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1755735300000|2025-08-21 00:15:00|1.41|0.81|1.41|0.81|1.41|0.81|1.39|0.79|0
1755735600000|2025-08-21 00:20:00|1.42|0.82|1.44|0.84|1.45|0.85|1.42|0.82|0
1755735900000|2025-08-21 00:25:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1755736200000|2025-08-21 00:30:00|1.44|0.84|1.41|0.81|1.44|0.84|1.41|0.81|0
1755736500000|2025-08-21 00:35:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755736800000|2025-08-21 00:40:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1755737100000|2025-08-21 00:45:00|1.4|0.8|1.39|0.79|1.4|0.8|1.39|0.79|0
1755737400000|2025-08-21 00:50:00|1.44|0.84|1.44|0.84|1.44|0.84|1.44|0.84|0
1755737700000|2025-08-21 00:55:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1755738000000|2025-08-21 01:00:00|1.42|0.82|1.44|0.84|1.44|0.84|1.41|0.81|0
1755738300000|2025-08-21 01:05:00|1.46|0.86|1.44|0.84|1.47|0.87|1.44|0.84|0
1755738600000|2025-08-21 01:10:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1755738900000|2025-08-21 01:15:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1755739200000|2025-08-21 01:20:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1755739500000|2025-08-21 01:25:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755740400000|2025-08-21 01:40:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755740700000|2025-08-21 01:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755741000000|2025-08-21 01:50:00|1.46|0.86|1.41|0.81|1.46|0.86|1.4|0.8|0
1755741300000|2025-08-21 01:55:00|1.39|0.79|1.36|0.76|1.39|0.79|1.36|0.76|0
1755741600000|2025-08-21 02:00:00|1.34|0.74|1.36|0.76|1.36|0.76|1.34|0.74|0
1755741900000|2025-08-21 02:05:00|1.37|0.77|1.39|0.79|1.39|0.79|1.36|0.76|0
1755742200000|2025-08-21 02:10:00|1.38|0.78|1.36|0.76|1.38|0.78|1.35|0.75|0
1755742500000|2025-08-21 02:15:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755742800000|2025-08-21 02:20:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1755743400000|2025-08-21 02:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755745500000|2025-08-21 03:05:00|1.31|0.71|1.31|0.71|1.31|0.71|1.31|0.71|0
1755745800000|2025-08-21 03:10:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1755746100000|2025-08-21 03:15:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1755746400000|2025-08-21 03:20:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1755747300000|2025-08-21 03:35:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755747900000|2025-08-21 03:45:00|1.31|0.71|1.34|0.74|1.34|0.74|1.31|0.71|0
1755749700000|2025-08-21 04:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755750300000|2025-08-21 04:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755750600000|2025-08-21 04:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755751200000|2025-08-21 04:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755752400000|2025-08-21 05:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755752700000|2025-08-21 05:05:00|1.35|0.75|1.36|0.76|1.36|0.76|1.34|0.74|0
1755753000000|2025-08-21 05:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755753300000|2025-08-21 05:15:00|1.34|0.74|1.34|0.74|1.36|0.76|1.34|0.74|0
1755753600000|2025-08-21 05:20:00|1.36|0.76|1.36|0.76|1.36|0.76|1.36|0.76|0
1755753900000|2025-08-21 05:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755754200000|2025-08-21 05:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755754500000|2025-08-21 05:35:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1755755100000|2025-08-21 05:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755755400000|2025-08-21 05:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755755700000|2025-08-21 05:55:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1755756000000|2025-08-21 06:00:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1755756300000|2025-08-21 06:05:00|1.31|0.71|1.29|0.69|1.32|0.72|1.29|0.69|0
1755756600000|2025-08-21 06:10:00|1.28|0.68|1.28|0.68|1.29|0.69|1.28|0.68|0
1755756900000|2025-08-21 06:15:00|1.29|0.69|1.29|0.69|1.29|0.69|1.28|0.68|0
1755757200000|2025-08-21 06:20:00|1.27|0.67|1.27|0.67|1.27|0.67|1.27|0.67|0
1755757500000|2025-08-21 06:25:00|1.29|0.69|1.29|0.69|1.3|0.7|1.28|0.68|0
1755757800000|2025-08-21 06:30:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1755758100000|2025-08-21 06:35:00|1.27|0.67|1.3|0.7|1.3|0.7|1.27|0.67|0
1755758400000|2025-08-21 06:40:00|1.29|0.69|1.29|0.69|1.29|0.69|1.26|0.66|0
1755758700000|2025-08-21 06:45:00|1.27|0.67|1.27|0.67|1.29|0.69|1.27|0.67|0
1755759000000|2025-08-21 06:50:00|1.29|0.69|1.27|0.67|1.29|0.69|1.26|0.66|0
1755759300000|2025-08-21 06:55:00|1.26|0.66|1.27|0.67|1.29|0.69|1.26|0.66|0
1755759600000|2025-08-21 07:00:00|1.29|0.69|1.31|0.71|1.32|0.72|1.29|0.69|0
1755759900000|2025-08-21 07:05:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1755760500000|2025-08-21 07:15:00|1.31|0.71|1.31|0.71|1.34|0.74|1.31|0.71|0
1755760800000|2025-08-21 07:20:00|1.32|0.72|1.31|0.71|1.34|0.74|1.31|0.71|0
1755761100000|2025-08-21 07:25:00|1.32|0.72|1.31|0.71|1.34|0.74|1.31|0.71|0
1755761400000|2025-08-21 07:30:00|1.34|0.74|1.31|0.71|1.34|0.74|1.31|0.71|0
1755761700000|2025-08-21 07:35:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1755762000000|2025-08-21 07:40:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1755762300000|2025-08-21 07:45:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1755762600000|2025-08-21 07:50:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1755762900000|2025-08-21 07:55:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1755763200000|2025-08-21 08:00:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1755763500000|2025-08-21 08:05:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1755763800000|2025-08-21 08:10:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1755764100000|2025-08-21 08:15:00|1.32|0.72|1.33|0.73|1.35|0.75|1.31|0.71|0
1755764400000|2025-08-21 08:20:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1755765000000|2025-08-21 08:30:00|1.33|0.73|1.34|0.74|1.35|0.75|1.33|0.73|0
1755765300000|2025-08-21 08:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1755765900000|2025-08-21 08:45:00|1.35|0.75|1.34|0.74|1.35|0.75|1.34|0.74|0
1755766200000|2025-08-21 08:50:00|1.35|0.75|1.36|0.76|1.37|0.77|1.34|0.74|0
1755766500000|2025-08-21 08:55:00|1.37|0.77|1.39|0.79|1.39|0.79|1.36|0.76|0
1755766800000|2025-08-21 09:00:00|1.36|0.76|1.36|0.76|1.39|0.79|1.36|0.76|0
1755767100000|2025-08-21 09:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755767400000|2025-08-21 09:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755767700000|2025-08-21 09:15:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1755768000000|2025-08-21 09:20:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1755768300000|2025-08-21 09:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755768600000|2025-08-21 09:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755768900000|2025-08-21 09:35:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755769200000|2025-08-21 09:40:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755769500000|2025-08-21 09:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755769800000|2025-08-21 09:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755770100000|2025-08-21 09:55:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1755770400000|2025-08-21 10:00:00|1.36|0.76|1.36|0.76|1.38|0.78|1.36|0.76|0
1755770700000|2025-08-21 10:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755771000000|2025-08-21 10:10:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1755771300000|2025-08-21 10:15:00|1.36|0.76|1.42|0.82|1.42|0.82|1.36|0.76|0
1755771600000|2025-08-21 10:20:00|1.41|0.81|1.39|0.79|1.42|0.82|1.39|0.79|0
1755771900000|2025-08-21 10:25:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1755772200000|2025-08-21 10:30:00|1.38|0.78|1.39|0.79|1.4|0.8|1.38|0.78|0
1755772500000|2025-08-21 10:35:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1755772800000|2025-08-21 10:40:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1755773400000|2025-08-21 10:50:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1755773700000|2025-08-21 10:55:00|1.39|0.79|1.38|0.78|1.4|0.8|1.38|0.78|0
1755774000000|2025-08-21 11:00:00|1.37|0.77|1.39|0.79|1.4|0.8|1.36|0.76|0
1755774300000|2025-08-21 11:05:00|1.38|0.78|1.39|0.79|1.4|0.8|1.38|0.78|0
1755774900000|2025-08-21 11:15:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1755775200000|2025-08-21 11:20:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1755775500000|2025-08-21 11:25:00|1.4|0.8|1.39|0.79|1.4|0.8|1.39|0.79|0
1755775800000|2025-08-21 11:30:00|1.38|0.78|1.4|0.8|1.4|0.8|1.38|0.78|0
1755776100000|2025-08-21 11:35:00|1.39|0.79|1.39|0.79|1.4|0.8|1.38|0.78|0
1755776400000|2025-08-21 11:40:00|1.38|0.78|1.38|0.78|1.4|0.8|1.38|0.78|0
1755776700000|2025-08-21 11:45:00|1.39|0.79|1.41|0.81|1.42|0.82|1.38|0.78|0
1755777000000|2025-08-21 11:50:00|1.4|0.8|1.42|0.82|1.42|0.82|1.4|0.8|0
1755777300000|2025-08-21 11:55:00|1.41|0.81|1.39|0.79|1.42|0.82|1.38|0.78|0
1755777600000|2025-08-21 12:00:00|1.4|0.8|1.41|0.81|1.44|0.84|1.39|0.79|0
1755777900000|2025-08-21 12:05:00|1.44|0.84|1.43|0.83|1.44|0.84|1.41|0.81|0
1755778200000|2025-08-21 12:10:00|1.44|0.84|1.46|0.86|1.47|0.87|1.44|0.84|0
1755778500000|2025-08-21 12:15:00|1.49|0.89|1.48|0.88|1.49|0.89|1.46|0.86|0
1755778800000|2025-08-21 12:20:00|1.49|0.89|1.46|0.86|1.5|0.9|1.45|0.85|0
1755779100000|2025-08-21 12:25:00|1.47|0.87|1.49|0.89|1.49|0.89|1.45|0.85|0
1755779400000|2025-08-21 12:30:00|1.48|0.88|1.44|0.84|1.49|0.89|1.43|0.83|0
1755779700000|2025-08-21 12:35:00|1.45|0.85|1.46|0.86|1.46|0.86|1.43|0.83|0
1755780000000|2025-08-21 12:40:00|1.47|0.87|1.47|0.87|1.49|0.89|1.46|0.86|0
1755780300000|2025-08-21 12:45:00|1.46|0.86|1.49|0.89|1.49|0.89|1.46|0.86|0
1755780600000|2025-08-21 12:50:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1755780900000|2025-08-21 12:55:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1755781200000|2025-08-21 13:00:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1755781500000|2025-08-21 13:05:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1755781800000|2025-08-21 13:10:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1755782100000|2025-08-21 13:15:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1755782400000|2025-08-21 13:20:00|1.48|0.88|1.5|0.9|1.5|0.9|1.48|0.88|0
1755783000000|2025-08-21 13:30:00|1.46|0.86|1.5|0.9|1.52|0.92|1.46|0.86|0
1755783300000|2025-08-21 13:35:00|1.51|0.91|1.51|0.91|1.52|0.92|1.48|0.88|0
1755783600000|2025-08-21 13:40:00|1.52|0.92|1.46|0.86|1.53|0.93|1.46|0.86|0
1755783900000|2025-08-21 13:45:00|1.47|0.87|1.53|0.93|1.64|1.04|1.47|0.87|0
1755784200000|2025-08-21 13:50:00|1.58|0.98|1.58|0.98|1.59|0.99|1.53|0.93|0
1755784500000|2025-08-21 13:55:00|1.59|0.99|1.56|0.96|1.59|0.99|1.51|0.91|0
1755784800000|2025-08-21 14:00:00|1.57|0.97|1.54|0.94|1.63|1.03|1.52|0.92|0
1755785100000|2025-08-21 14:05:00|1.55|0.95|1.51|0.91|1.55|0.95|1.49|0.89|0
1755785400000|2025-08-21 14:10:00|1.52|0.92|1.52|0.92|1.52|0.92|1.49|0.89|0
1755785700000|2025-08-21 14:15:00|1.51|0.91|1.49|0.89|1.52|0.92|1.47|0.87|0
1755786000000|2025-08-21 14:20:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1755786300000|2025-08-21 14:25:00|1.48|0.88|1.44|0.84|1.5|0.9|1.44|0.84|0
1755786600000|2025-08-21 14:30:00|1.46|0.86|1.47|0.87|1.48|0.88|1.45|0.85|0
1755786900000|2025-08-21 14:35:00|1.46|0.86|1.51|0.91|1.52|0.92|1.46|0.86|0
1755787200000|2025-08-21 14:40:00|1.5|0.9|1.51|0.91|1.54|0.94|1.5|0.9|0
1755787500000|2025-08-21 14:45:00|1.52|0.92|1.52|0.92|1.52|0.92|1.47|0.87|0
1755787800000|2025-08-21 14:50:00|1.51|0.91|1.46|0.86|1.52|0.92|1.46|0.86|0
1755788100000|2025-08-21 14:55:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1755788400000|2025-08-21 15:00:00|1.44|0.84|1.46|0.86|1.47|0.87|1.41|0.81|0
1755788700000|2025-08-21 15:05:00|1.47|0.87|1.46|0.86|1.47|0.87|1.45|0.85|0
1755789000000|2025-08-21 15:10:00|1.47|0.87|1.56|0.96|1.57|0.97|1.46|0.86|0
1755789300000|2025-08-21 15:15:00|1.57|0.97|1.53|0.93|1.57|0.97|1.53|0.93|0
1755789600000|2025-08-21 15:20:00|1.54|0.94|1.46|0.86|1.54|0.94|1.46|0.86|0
1755789900000|2025-08-21 15:25:00|1.47|0.87|1.49|0.89|1.51|0.91|1.46|0.86|0
1755790200000|2025-08-21 15:30:00|1.48|0.88|1.47|0.87|1.5|0.9|1.46|0.86|0
1755790500000|2025-08-21 15:35:00|1.46|0.86|1.47|0.87|1.47|0.87|1.46|0.86|0
1755790800000|2025-08-21 15:40:00|1.46|0.86|1.46|0.86|1.47|0.87|1.44|0.84|0
1755791100000|2025-08-21 15:45:00|1.47|0.87|1.46|0.86|1.48|0.88|1.46|0.86|0
1755791400000|2025-08-21 15:50:00|1.47|0.87|1.51|0.91|1.53|0.93|1.47|0.87|0
1755791700000|2025-08-21 15:55:00|1.52|0.92|1.56|0.96|1.56|0.96|1.51|0.91|0
1755792000000|2025-08-21 16:00:00|1.57|0.97|1.57|0.97|1.58|0.98|1.55|0.95|0
1755792300000|2025-08-21 16:05:00|1.56|0.96|1.57|0.97|1.57|0.97|1.55|0.95|0
1755792600000|2025-08-21 16:10:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1755792900000|2025-08-21 16:15:00|1.55|0.95|1.56|0.96|1.57|0.97|1.54|0.94|0
1755793200000|2025-08-21 16:20:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1755793500000|2025-08-21 16:25:00|1.57|0.97|1.6|1|1.62|1.02|1.56|0.96|0
1755793800000|2025-08-21 16:30:00|1.61|1.01|1.61|1.01|1.62|1.02|1.58|0.98|0
1755794100000|2025-08-21 16:35:00|1.62|1.02|1.61|1.01|1.62|1.02|1.6|1|0
1755794400000|2025-08-21 16:40:00|1.62|1.02|1.59|0.99|1.62|1.02|1.56|0.96|0
1755794700000|2025-08-21 16:45:00|1.58|0.98|1.6|1|1.61|1.01|1.58|0.98|0
1755795000000|2025-08-21 16:50:00|1.61|1.01|1.57|0.97|1.61|1.01|1.56|0.96|0
1755795300000|2025-08-21 16:55:00|1.56|0.96|1.61|1.01|1.64|1.04|1.56|0.96|0
1755795600000|2025-08-21 17:00:00|1.6|1|1.6|1|1.64|1.04|1.6|1|0
1755795900000|2025-08-21 17:05:00|1.59|0.99|1.61|1.01|1.62|1.02|1.59|0.99|0
1755796200000|2025-08-21 17:10:00|1.62|1.02|1.63|1.03|1.64|1.04|1.61|1.01|0
1755796500000|2025-08-21 17:15:00|1.64|1.04|1.64|1.04|1.66|1.06|1.63|1.03|0
1755796800000|2025-08-21 17:20:00|1.63|1.03|1.66|1.06|1.68|1.08|1.63|1.03|0
1755797100000|2025-08-21 17:25:00|1.67|1.07|1.66|1.06|1.7|1.1|1.65|1.05|0
1755797400000|2025-08-21 17:30:00|1.65|1.05|1.61|1.01|1.66|1.06|1.6|1|0
1755797700000|2025-08-21 17:35:00|1.6|1|1.59|0.99|1.61|1.01|1.58|0.98|0
1755798000000|2025-08-21 17:40:00|1.58|0.98|1.56|0.96|1.6|1|1.56|0.96|0
1755798300000|2025-08-21 17:45:00|1.55|0.95|1.55|0.95|1.57|0.97|1.54|0.94|0
1755798600000|2025-08-21 17:50:00|1.54|0.94|1.57|0.97|1.59|0.99|1.54|0.94|0
1755798900000|2025-08-21 17:55:00|1.56|0.96|1.56|0.96|1.57|0.97|1.56|0.96|0
1755799200000|2025-08-21 18:00:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1755799500000|2025-08-21 18:05:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1755799800000|2025-08-21 18:10:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1755800100000|2025-08-21 18:15:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1755800400000|2025-08-21 18:20:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1755800700000|2025-08-21 18:25:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1755801000000|2025-08-21 18:30:00|1.57|0.97|1.59|0.99|1.6|1|1.56|0.96|0
1755801300000|2025-08-21 18:35:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1755801600000|2025-08-21 18:40:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1755801900000|2025-08-21 18:45:00|1.57|0.97|1.56|0.96|1.59|0.99|1.55|0.95|0
1755802200000|2025-08-21 18:50:00|1.57|0.97|1.54|0.94|1.57|0.97|1.51|0.91|0
1755802500000|2025-08-21 18:55:00|1.55|0.95|1.51|0.91|1.55|0.95|1.5|0.9|0
1755802800000|2025-08-21 19:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755803100000|2025-08-21 19:05:00|1.5|0.9|1.52|0.92|1.52|0.92|1.5|0.9|0
1755803400000|2025-08-21 19:10:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1755803700000|2025-08-21 19:15:00|1.52|0.92|1.53|0.93|1.54|0.94|1.51|0.91|0
1755804000000|2025-08-21 19:20:00|1.51|0.91|1.53|0.93|1.54|0.94|1.51|0.91|0
1755804300000|2025-08-21 19:25:00|1.54|0.94|1.54|0.94|1.55|0.95|1.54|0.94|0
1755804600000|2025-08-21 19:30:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1755804900000|2025-08-21 19:35:00|1.55|0.95|1.56|0.96|1.56|0.96|1.54|0.94|0
1755805200000|2025-08-21 19:40:00|1.55|0.95|1.56|0.96|1.57|0.97|1.54|0.94|0
1755805500000|2025-08-21 19:45:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1755805800000|2025-08-21 19:50:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1755806100000|2025-08-21 19:55:00|1.55|0.95|1.57|0.97|1.58|0.98|1.54|0.94|0
1755806400000|2025-08-21 20:00:00|1.56|0.96|1.56|0.96|1.58|0.98|1.55|0.95|0
1755806700000|2025-08-21 20:05:00|1.57|0.97|1.56|0.96|1.57|0.97|1.53|0.93|0
1755807000000|2025-08-21 20:10:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1755807300000|2025-08-21 20:15:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1755808500000|2025-08-21 20:35:00|1.5|0.9|1.5|0.9|1.51|0.91|1.5|0.9|0
1755808800000|2025-08-21 20:40:00|1.51|0.91|1.51|0.91|1.51|0.91|1.51|0.91|0
1755809700000|2025-08-21 20:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1755811200000|2025-08-21 21:20:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1755811800000|2025-08-21 21:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1755812400000|2025-08-21 21:40:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1755813600000|2025-08-21 22:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1755813900000|2025-08-21 22:05:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1755815100000|2025-08-21 22:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1755815400000|2025-08-21 22:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1755815700000|2025-08-21 22:35:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1755816000000|2025-08-21 22:40:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1755816300000|2025-08-21 22:45:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1755816600000|2025-08-21 22:50:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1755817500000|2025-08-21 23:05:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1755817800000|2025-08-21 23:10:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1755818100000|2025-08-21 23:15:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1755818400000|2025-08-21 23:20:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1755818700000|2025-08-21 23:25:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1755819000000|2025-08-21 23:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1755819300000|2025-08-21 23:35:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1755820200000|2025-08-21 23:50:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1755820800000|2025-08-22 00:00:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1755821100000|2025-08-22 00:05:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1755821400000|2025-08-22 00:10:00|1.78|0.58|1.8|0.6|1.8|0.6|1.77|0.57|0
1755821700000|2025-08-22 00:15:00|1.5|0.9|1.16|0.56|1.52|0.92|1.16|0.56|0
1755822000000|2025-08-22 00:20:00|1.13|0.53|1.51|0.91|1.51|0.91|1.09|0.49|0
1755822300000|2025-08-22 00:25:00|1.52|0.92|1.48|0.88|1.52|0.92|1.48|0.88|0
1755822600000|2025-08-22 00:30:00|1.49|0.89|1.52|0.92|1.52|0.92|1.43|0.83|0
1755822900000|2025-08-22 00:35:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1755823200000|2025-08-22 00:40:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755823500000|2025-08-22 00:45:00|1.52|0.92|1.52|0.92|1.52|0.92|1.51|0.91|0
1755823800000|2025-08-22 00:50:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1755824100000|2025-08-22 00:55:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755824400000|2025-08-22 01:00:00|1.5|0.9|1.52|0.92|1.52|0.92|1.5|0.9|0
1755824700000|2025-08-22 01:05:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1755825000000|2025-08-22 01:10:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755825300000|2025-08-22 01:15:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755825600000|2025-08-22 01:20:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755825900000|2025-08-22 01:25:00|1.52|0.92|1.51|0.91|1.52|0.92|1.49|0.89|0
1755826200000|2025-08-22 01:30:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755826500000|2025-08-22 01:35:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755826800000|2025-08-22 01:40:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1755827100000|2025-08-22 01:45:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755827400000|2025-08-22 01:50:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755828000000|2025-08-22 02:00:00|1.56|0.96|1.56|0.96|1.56|0.96|1.56|0.96|0
1755828300000|2025-08-22 02:05:00|1.55|0.95|1.55|0.95|1.56|0.96|1.55|0.95|0
1755828600000|2025-08-22 02:10:00|1.56|0.96|1.46|0.86|1.56|0.96|1.46|0.86|0
1755828900000|2025-08-22 02:15:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1755829200000|2025-08-22 02:20:00|1.49|0.89|1.47|0.87|1.49|0.89|1.46|0.86|0
1755829500000|2025-08-22 02:25:00|1.46|0.86|1.51|0.91|1.51|0.91|1.46|0.86|0
1755829800000|2025-08-22 02:30:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755830100000|2025-08-22 02:35:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755830400000|2025-08-22 02:40:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1755830700000|2025-08-22 02:45:00|1.46|0.86|1.46|0.86|1.47|0.87|1.46|0.86|0
1755831000000|2025-08-22 02:50:00|1.47|0.87|1.49|0.89|1.49|0.89|1.46|0.86|0
1755831300000|2025-08-22 02:55:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1755831600000|2025-08-22 03:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755831900000|2025-08-22 03:05:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755832200000|2025-08-22 03:10:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755832800000|2025-08-22 03:20:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755833100000|2025-08-22 03:25:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755833700000|2025-08-22 03:35:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1755834000000|2025-08-22 03:40:00|1.53|0.93|1.51|0.91|1.53|0.93|1.49|0.89|0
1755834300000|2025-08-22 03:45:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755834600000|2025-08-22 03:50:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755834900000|2025-08-22 03:55:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755835200000|2025-08-22 04:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755835500000|2025-08-22 04:05:00|1.49|0.89|1.49|0.89|1.49|0.89|1.49|0.89|0
1755835800000|2025-08-22 04:10:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1755836100000|2025-08-22 04:15:00|1.51|0.91|1.49|0.89|1.51|0.91|1.49|0.89|0
1755836400000|2025-08-22 04:20:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1755836700000|2025-08-22 04:25:00|1.49|0.89|1.52|0.92|1.52|0.92|1.48|0.88|0
1755837000000|2025-08-22 04:30:00|1.51|0.91|1.51|0.91|1.52|0.92|1.49|0.89|0
1755837300000|2025-08-22 04:35:00|1.49|0.89|1.49|0.89|1.49|0.89|1.49|0.89|0
1755837900000|2025-08-22 04:45:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1755838800000|2025-08-22 05:00:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1755839400000|2025-08-22 05:10:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1755840000000|2025-08-22 05:20:00|1.48|0.88|1.56|0.96|1.56|0.96|1.48|0.88|0
1755840300000|2025-08-22 05:25:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1755840600000|2025-08-22 05:30:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1755840900000|2025-08-22 05:35:00|1.52|0.92|1.52|0.92|1.52|0.92|1.51|0.91|0
1755841200000|2025-08-22 05:40:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1755841500000|2025-08-22 05:45:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1755841800000|2025-08-22 05:50:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1755842100000|2025-08-22 05:55:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755842400000|2025-08-22 06:00:00|1.56|0.96|1.51|0.91|1.57|0.97|1.51|0.91|0
1755842700000|2025-08-22 06:05:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755843000000|2025-08-22 06:10:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1755843300000|2025-08-22 06:15:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1755843900000|2025-08-22 06:25:00|1.52|0.92|1.51|0.91|1.54|0.94|1.51|0.91|0
1755844200000|2025-08-22 06:30:00|1.54|0.94|1.54|0.94|1.54|0.94|1.51|0.91|0
1755844500000|2025-08-22 06:35:00|1.56|0.96|1.56|0.96|1.57|0.97|1.56|0.96|0
1755844800000|2025-08-22 06:40:00|1.57|0.97|1.63|1.03|1.66|1.06|1.56|0.96|0
1755845100000|2025-08-22 06:45:00|1.64|1.04|1.58|0.98|1.64|1.04|1.58|0.98|0
1755845400000|2025-08-22 06:50:00|1.59|0.99|1.59|0.99|1.59|0.99|1.58|0.98|0
1755845700000|2025-08-22 06:55:00|1.58|0.98|1.56|0.96|1.59|0.99|1.55|0.95|0
1755846000000|2025-08-22 07:00:00|1.57|0.97|1.54|0.94|1.57|0.97|1.53|0.93|0
1755846300000|2025-08-22 07:05:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1755846600000|2025-08-22 07:10:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1755846900000|2025-08-22 07:15:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1755847200000|2025-08-22 07:20:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1755847500000|2025-08-22 07:25:00|1.53|0.93|1.51|0.91|1.53|0.93|1.51|0.91|0
1755848400000|2025-08-22 07:40:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1755848700000|2025-08-22 07:45:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1755849000000|2025-08-22 07:50:00|1.49|0.89|1.46|0.86|1.49|0.89|1.46|0.86|0
1755849300000|2025-08-22 07:55:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1755849600000|2025-08-22 08:00:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1755849900000|2025-08-22 08:05:00|1.45|0.85|1.46|0.86|1.47|0.87|1.45|0.85|0
1755850200000|2025-08-22 08:10:00|1.44|0.84|1.46|0.86|1.46|0.86|1.44|0.84|0
1755850500000|2025-08-22 08:15:00|1.44|0.84|1.44|0.84|1.47|0.87|1.43|0.83|0
1755850800000|2025-08-22 08:20:00|1.43|0.83|1.46|0.86|1.47|0.87|1.43|0.83|0
1755851100000|2025-08-22 08:25:00|1.47|0.87|1.44|0.84|1.47|0.87|1.44|0.84|0
1755851400000|2025-08-22 08:30:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1755851700000|2025-08-22 08:35:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1755852000000|2025-08-22 08:40:00|1.44|0.84|1.42|0.82|1.44|0.84|1.41|0.81|0
1755852300000|2025-08-22 08:45:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755852600000|2025-08-22 08:50:00|1.42|0.82|1.44|0.84|1.44|0.84|1.41|0.81|0
1755852900000|2025-08-22 08:55:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1755853200000|2025-08-22 09:00:00|1.44|0.84|1.43|0.83|1.45|0.85|1.43|0.83|0
1755853500000|2025-08-22 09:05:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1755853800000|2025-08-22 09:10:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1755854100000|2025-08-22 09:15:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755854400000|2025-08-22 09:20:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1755854700000|2025-08-22 09:25:00|1.41|0.81|1.41|0.81|1.44|0.84|1.41|0.81|0
1755855000000|2025-08-22 09:30:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755855300000|2025-08-22 09:35:00|1.42|0.82|1.41|0.81|1.44|0.84|1.41|0.81|0
1755855600000|2025-08-22 09:40:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755855900000|2025-08-22 09:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755856200000|2025-08-22 09:50:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755856500000|2025-08-22 09:55:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755856800000|2025-08-22 10:00:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1755857100000|2025-08-22 10:05:00|1.41|0.81|1.41|0.81|1.41|0.81|1.41|0.81|0
1755857400000|2025-08-22 10:10:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1755857700000|2025-08-22 10:15:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755858000000|2025-08-22 10:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755858600000|2025-08-22 10:30:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755858900000|2025-08-22 10:35:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1755859200000|2025-08-22 10:40:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755859500000|2025-08-22 10:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755859800000|2025-08-22 10:50:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755860100000|2025-08-22 10:55:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755860400000|2025-08-22 11:00:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755860700000|2025-08-22 11:05:00|1.4|0.8|1.39|0.79|1.42|0.82|1.39|0.79|0
1755861000000|2025-08-22 11:10:00|1.4|0.8|1.39|0.79|1.4|0.8|1.39|0.79|0
1755861300000|2025-08-22 11:15:00|1.41|0.81|1.41|0.81|1.41|0.81|1.41|0.81|0
1755861600000|2025-08-22 11:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755861900000|2025-08-22 11:25:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755862200000|2025-08-22 11:30:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1755862500000|2025-08-22 11:35:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755862800000|2025-08-22 11:40:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755863100000|2025-08-22 11:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755863700000|2025-08-22 11:55:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755864000000|2025-08-22 12:00:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755864300000|2025-08-22 12:05:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755864600000|2025-08-22 12:10:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1755864900000|2025-08-22 12:15:00|1.42|0.82|1.37|0.77|1.42|0.82|1.36|0.76|0
1755865200000|2025-08-22 12:20:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1755865500000|2025-08-22 12:25:00|1.37|0.77|1.39|0.79|1.39|0.79|1.36|0.76|0
1755865800000|2025-08-22 12:30:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1755866100000|2025-08-22 12:35:00|1.36|0.76|1.39|0.79|1.41|0.81|1.36|0.76|0
1755866400000|2025-08-22 12:40:00|1.41|0.81|1.39|0.79|1.42|0.82|1.39|0.79|0
1755866700000|2025-08-22 12:45:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1755867000000|2025-08-22 12:50:00|1.39|0.79|1.39|0.79|1.41|0.81|1.36|0.76|0
1755867300000|2025-08-22 12:55:00|1.41|0.81|1.42|0.82|1.42|0.82|1.41|0.81|0
1755867600000|2025-08-22 13:00:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1755867900000|2025-08-22 13:05:00|1.39|0.79|1.39|0.79|1.41|0.81|1.38|0.78|0
1755868200000|2025-08-22 13:10:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755868500000|2025-08-22 13:15:00|1.39|0.79|1.38|0.78|1.42|0.82|1.38|0.78|0
1755868800000|2025-08-22 13:20:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1755869400000|2025-08-22 13:30:00|1.4|0.8|1.4|0.8|1.4|0.8|1.37|0.77|0
1755869700000|2025-08-22 13:35:00|1.39|0.79|1.38|0.78|1.4|0.8|1.36|0.76|0
1755870000000|2025-08-22 13:40:00|1.39|0.79|1.38|0.78|1.39|0.79|1.37|0.77|0
1755870300000|2025-08-22 13:45:00|1.37|0.77|1.39|0.79|1.39|0.79|1.33|0.73|0
1755870600000|2025-08-22 13:50:00|1.38|0.78|1.39|0.79|1.4|0.8|1.36|0.76|0
1755870900000|2025-08-22 13:55:00|1.38|0.78|1.43|0.83|1.44|0.84|1.38|0.78|0
1755871200000|2025-08-22 14:00:00|1.42|0.82|1.2|0.6|1.42|0.82|1.02|0.42|0
1755871500000|2025-08-22 14:05:00|1.19|0.59|1.09|0.49|1.28|0.68|1.07|0.47|0
1755871800000|2025-08-22 14:10:00|1.08|0.48|1.11|0.51|1.13|0.53|1.08|0.48|0
1755872100000|2025-08-22 14:15:00|1.1|0.5|1.13|0.53|1.13|0.53|1.09|0.49|0
1755872400000|2025-08-22 14:20:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1755872700000|2025-08-22 14:25:00|1.13|0.53|1.09|0.49|1.13|0.53|1.08|0.48|0
1755873000000|2025-08-22 14:30:00|1.08|0.48|1.14|0.54|1.14|0.54|1.08|0.48|0
1755873300000|2025-08-22 14:35:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1755873600000|2025-08-22 14:40:00|1.13|0.53|1.12|0.52|1.16|0.56|1.11|0.51|0
1755873900000|2025-08-22 14:45:00|1.11|0.51|1.12|0.52|1.13|0.53|1.11|0.51|0
1755874200000|2025-08-22 14:50:00|1.11|0.51|1.11|0.51|1.13|0.53|1.11|0.51|0
1755874500000|2025-08-22 14:55:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1755874800000|2025-08-22 15:00:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1755875100000|2025-08-22 15:05:00|1.13|0.53|1.12|0.52|1.13|0.53|1.09|0.49|0
1755875400000|2025-08-22 15:10:00|1.09|0.49|1.07|0.47|1.09|0.49|1.06|0.46|0
1755875700000|2025-08-22 15:15:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1755876000000|2025-08-22 15:20:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1755876300000|2025-08-22 15:25:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1755876600000|2025-08-22 15:30:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1755876900000|2025-08-22 15:35:00|1.05|0.45|1.07|0.47|1.08|0.48|1.04|0.44|0
1755877200000|2025-08-22 15:40:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1755877500000|2025-08-22 15:45:00|1.06|0.46|1.09|0.49|1.1|0.5|1.06|0.46|0
1755877800000|2025-08-22 15:50:00|1.1|0.5|1.07|0.47|1.1|0.5|1.06|0.46|0
1755878100000|2025-08-22 15:55:00|1.08|0.48|1.07|0.47|1.08|0.48|1.07|0.47|0
1755878400000|2025-08-22 16:00:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1755878700000|2025-08-22 16:05:00|1.08|0.48|1.07|0.47|1.08|0.48|1.07|0.47|0
1755879000000|2025-08-22 16:10:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1755879300000|2025-08-22 16:15:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1755879600000|2025-08-22 16:20:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1755879900000|2025-08-22 16:25:00|1.08|0.48|1.07|0.47|1.08|0.48|1.07|0.47|0
1755880200000|2025-08-22 16:30:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1755880500000|2025-08-22 16:35:00|1.08|0.48|1.07|0.47|1.08|0.48|1.04|0.44|0
1755880800000|2025-08-22 16:40:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1755881100000|2025-08-22 16:45:00|1.06|0.46|1.05|0.45|1.07|0.47|1.04|0.44|0
1755881400000|2025-08-22 16:50:00|1.04|0.44|1.05|0.45|1.05|0.45|1.04|0.44|0
1755881700000|2025-08-22 16:55:00|1.07|0.47|1.07|0.47|1.08|0.48|1.06|0.46|0
1755882000000|2025-08-22 17:00:00|1.06|0.46|1.04|0.44|1.06|0.46|1.04|0.44|0
1755882300000|2025-08-22 17:05:00|1.05|0.45|1.02|0.42|1.05|0.45|1.01|0.41|0
1755882600000|2025-08-22 17:10:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1755882900000|2025-08-22 17:15:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1755883200000|2025-08-22 17:20:00|1|0.4|0.97|0.37|1|0.4|0.96|0.36|0
1755883500000|2025-08-22 17:25:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1755883800000|2025-08-22 17:30:00|0.98|0.38|0.97|0.37|0.98|0.38|0.97|0.37|0
1755884100000|2025-08-22 17:35:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1755884400000|2025-08-22 17:40:00|1.02|0.42|1.02|0.42|1.02|0.42|0.97|0.37|0
1755884700000|2025-08-22 17:45:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1755885000000|2025-08-22 17:50:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1755885300000|2025-08-22 17:55:00|1.02|0.42|1.02|0.42|1.03|0.43|1.01|0.41|0
1755885600000|2025-08-22 18:00:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1755885900000|2025-08-22 18:05:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1755886200000|2025-08-22 18:10:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1755886800000|2025-08-22 18:20:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1755887100000|2025-08-22 18:25:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1755887400000|2025-08-22 18:30:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1755887700000|2025-08-22 18:35:00|0.97|0.37|0.97|0.37|0.97|0.37|0.97|0.37|0
1755888000000|2025-08-22 18:40:00|0.98|0.38|1.02|0.42|1.02|0.42|0.97|0.37|0
1755888300000|2025-08-22 18:45:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1755888600000|2025-08-22 18:50:00|1|0.4|1|0.4|1|0.4|1|0.4|0
1755888900000|2025-08-22 18:55:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1755889800000|2025-08-22 19:10:00|1|0.4|1|0.4|1|0.4|1|0.4|0
1755890100000|2025-08-22 19:15:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1755890400000|2025-08-22 19:20:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1755890700000|2025-08-22 19:25:00|1|0.4|1.02|0.42|1.02|0.42|0.99|0.39|0
1755891000000|2025-08-22 19:30:00|1.04|0.44|1.07|0.47|1.07|0.47|1.04|0.44|0
1755891300000|2025-08-22 19:35:00|1.08|0.48|1.07|0.47|1.08|0.48|1.07|0.47|0
1755891600000|2025-08-22 19:40:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1755891900000|2025-08-22 19:45:00|1.06|0.46|1.04|0.44|1.07|0.47|1.04|0.44|0
1755892200000|2025-08-22 19:50:00|1.03|0.43|1.02|0.42|1.04|0.44|1.01|0.41|0
1755892500000|2025-08-22 19:55:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1755892800000|2025-08-22 20:00:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1755893100000|2025-08-22 20:05:00|0.99|0.39|0.99|0.39|0.99|0.39|0.99|0.39|0
1755893400000|2025-08-22 20:10:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756081200000|2025-08-25 00:20:00|0.99|0.39|0.99|0.39|0.99|0.39|0.99|0.39|0
1756081500000|2025-08-25 00:25:00|0.96|0.36|0.99|0.39|0.99|0.39|0.96|0.36|0
1756085400000|2025-08-25 01:30:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756087800000|2025-08-25 02:10:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756089000000|2025-08-25 02:30:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1756089300000|2025-08-25 02:35:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756089600000|2025-08-25 02:40:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756089900000|2025-08-25 02:45:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756090200000|2025-08-25 02:50:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756090500000|2025-08-25 02:55:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756090800000|2025-08-25 03:00:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756091100000|2025-08-25 03:05:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1756091400000|2025-08-25 03:10:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1756091700000|2025-08-25 03:15:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756092000000|2025-08-25 03:20:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756092600000|2025-08-25 03:30:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756092900000|2025-08-25 03:35:00|0.99|0.39|0.99|0.39|0.99|0.39|0.99|0.39|0
1756098600000|2025-08-25 05:10:00|1|0.4|0.99|0.39|1|0.4|0.96|0.36|0
1756101600000|2025-08-25 06:00:00|1|0.4|0.97|0.37|1|0.4|0.97|0.37|0
1756105200000|2025-08-25 07:00:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756110000000|2025-08-25 08:20:00|1|0.4|0.97|0.37|1|0.4|0.97|0.37|0
1756111500000|2025-08-25 08:45:00|1|0.4|0.97|0.37|1|0.4|0.97|0.37|0
1756112100000|2025-08-25 08:55:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756112400000|2025-08-25 09:00:00|0.97|0.37|1|0.4|1|0.4|0.97|0.37|0
1756112700000|2025-08-25 09:05:00|0.99|0.39|1|0.4|1|0.4|0.97|0.37|0
1756113000000|2025-08-25 09:10:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756113300000|2025-08-25 09:15:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756114200000|2025-08-25 09:30:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756114500000|2025-08-25 09:35:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756114800000|2025-08-25 09:40:00|0.97|0.37|1|0.4|1|0.4|0.97|0.37|0
1756115400000|2025-08-25 09:50:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756115700000|2025-08-25 09:55:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756116000000|2025-08-25 10:00:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756116300000|2025-08-25 10:05:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756117500000|2025-08-25 10:25:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756119600000|2025-08-25 11:00:00|0.99|0.39|0.99|0.39|1.02|0.42|0.99|0.39|0
1756122600000|2025-08-25 11:50:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756123200000|2025-08-25 12:00:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756123500000|2025-08-25 12:05:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756124100000|2025-08-25 12:15:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756124400000|2025-08-25 12:20:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1756126800000|2025-08-25 13:00:00|0.99|0.39|0.99|0.39|0.99|0.39|0.99|0.39|0
1756128600000|2025-08-25 13:30:00|0.97|0.37|0.97|0.37|0.98|0.38|0.96|0.36|0
1756128900000|2025-08-25 13:35:00|0.96|0.36|0.98|0.38|0.98|0.38|0.96|0.36|0
1756129200000|2025-08-25 13:40:00|0.97|0.37|0.94|0.34|0.98|0.38|0.94|0.34|0
1756129500000|2025-08-25 13:45:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756129800000|2025-08-25 13:50:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756130100000|2025-08-25 13:55:00|0.93|0.33|0.92|0.32|0.94|0.34|0.92|0.32|0
1756130400000|2025-08-25 14:00:00|0.91|0.31|0.92|0.32|0.95|0.35|0.91|0.31|0
1756131000000|2025-08-25 14:10:00|0.93|0.33|0.92|0.32|0.93|0.33|0.91|0.31|0
1756131600000|2025-08-25 14:20:00|0.93|0.33|0.92|0.32|0.93|0.33|0.89|0.29|0
1756131900000|2025-08-25 14:25:00|0.9|0.3|0.92|0.32|0.92|0.32|0.89|0.29|0
1756132200000|2025-08-25 14:30:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756132500000|2025-08-25 14:35:00|0.93|0.33|0.93|0.33|0.93|0.33|0.93|0.33|0
1756132800000|2025-08-25 14:40:00|0.92|0.32|0.92|0.32|0.93|0.33|0.92|0.32|0
1756133100000|2025-08-25 14:45:00|0.93|0.33|0.92|0.32|0.93|0.33|0.91|0.31|0
1756133400000|2025-08-25 14:50:00|0.9|0.3|0.92|0.32|0.92|0.32|0.9|0.3|0
1756133700000|2025-08-25 14:55:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756134300000|2025-08-25 15:05:00|0.9|0.3|0.9|0.3|0.9|0.3|0.9|0.3|0
1756134600000|2025-08-25 15:10:00|0.92|0.32|0.9|0.3|0.92|0.32|0.89|0.29|0
1756134900000|2025-08-25 15:15:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756135200000|2025-08-25 15:20:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756136100000|2025-08-25 15:35:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756136400000|2025-08-25 15:40:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1756136700000|2025-08-25 15:45:00|0.9|0.3|0.9|0.3|0.9|0.3|0.9|0.3|0
1756137000000|2025-08-25 15:50:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756137300000|2025-08-25 15:55:00|0.92|0.32|0.92|0.32|0.92|0.32|0.92|0.32|0
1756137600000|2025-08-25 16:00:00|0.9|0.3|0.9|0.3|0.9|0.3|0.9|0.3|0
1756137900000|2025-08-25 16:05:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756138200000|2025-08-25 16:10:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756138800000|2025-08-25 16:20:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756139100000|2025-08-25 16:25:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756139400000|2025-08-25 16:30:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756139700000|2025-08-25 16:35:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756140000000|2025-08-25 16:40:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756140300000|2025-08-25 16:45:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756140600000|2025-08-25 16:50:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756140900000|2025-08-25 16:55:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756141200000|2025-08-25 17:00:00|0.89|0.29|0.9|0.3|0.9|0.3|0.89|0.29|0
1756141500000|2025-08-25 17:05:00|0.89|0.29|0.92|0.32|0.92|0.32|0.89|0.29|0
1756141800000|2025-08-25 17:10:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756142700000|2025-08-25 17:25:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1756143000000|2025-08-25 17:30:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756143300000|2025-08-25 17:35:00|0.92|0.32|0.92|0.32|0.92|0.32|0.92|0.32|0
1756143600000|2025-08-25 17:40:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756143900000|2025-08-25 17:45:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1756144200000|2025-08-25 17:50:00|0.94|0.34|0.95|0.35|0.95|0.35|0.92|0.32|0
1756144500000|2025-08-25 17:55:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756144800000|2025-08-25 18:00:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756145100000|2025-08-25 18:05:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1756145400000|2025-08-25 18:10:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1756146000000|2025-08-25 18:20:00|0.94|0.34|0.95|0.35|0.96|0.36|0.94|0.34|0
1756146300000|2025-08-25 18:25:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756146600000|2025-08-25 18:30:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756146900000|2025-08-25 18:35:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756147500000|2025-08-25 18:45:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756147800000|2025-08-25 18:50:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756148100000|2025-08-25 18:55:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756148400000|2025-08-25 19:00:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756148700000|2025-08-25 19:05:00|0.97|0.37|0.97|0.37|0.97|0.37|0.94|0.34|0
1756149300000|2025-08-25 19:15:00|0.98|0.38|0.97|0.37|0.98|0.38|0.97|0.37|0
1756149900000|2025-08-25 19:25:00|1|0.4|1|0.4|1|0.4|1|0.4|0
1756150200000|2025-08-25 19:30:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756150500000|2025-08-25 19:35:00|0.99|0.39|1|0.4|1|0.4|0.97|0.37|0
1756150800000|2025-08-25 19:40:00|0.97|0.37|0.97|0.37|0.97|0.37|0.97|0.37|0
1756151400000|2025-08-25 19:50:00|0.96|0.36|1.02|0.42|1.02|0.42|0.96|0.36|0
1756151700000|2025-08-25 19:55:00|1.03|0.43|1.02|0.42|1.03|0.43|1.02|0.42|0
1756152000000|2025-08-25 20:00:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1756152900000|2025-08-25 20:15:00|0.99|0.39|0.99|0.39|0.99|0.39|0.99|0.39|0
1756155000000|2025-08-25 20:50:00|1.01|0.41|1.01|0.41|1.01|0.41|1.01|0.41|0
1756155300000|2025-08-25 20:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1756155600000|2025-08-25 21:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1756159200000|2025-08-25 22:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1756160700000|2025-08-25 22:25:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1756161600000|2025-08-25 22:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1756161900000|2025-08-25 22:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1756162200000|2025-08-25 22:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1756162500000|2025-08-25 22:55:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1756162800000|2025-08-25 23:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1756163100000|2025-08-25 23:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1756163400000|2025-08-25 23:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1756163700000|2025-08-25 23:15:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1756164000000|2025-08-25 23:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1756164600000|2025-08-25 23:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1756164900000|2025-08-25 23:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1756165200000|2025-08-25 23:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1756166100000|2025-08-25 23:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1756166400000|2025-08-26 00:00:00|1.3|0.1|1.31|0.11|1.34|0.14|1.29|0.09|0
1756166700000|2025-08-26 00:05:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1756167000000|2025-08-26 00:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1756167300000|2025-08-26 00:15:00|1.29|0.09|1.07|0.47|1.29|0.47|1.04|0.09|0
1756167600000|2025-08-26 00:20:00|1.09|0.49|1.09|0.49|1.1|0.5|1.09|0.49|0
1756167900000|2025-08-26 00:25:00|1.1|0.5|1.12|0.52|1.12|0.52|1.09|0.49|0
1756168200000|2025-08-26 00:30:00|1.11|0.51|1.14|0.54|1.19|0.59|1.09|0.49|0
1756168500000|2025-08-26 00:35:00|1.15|0.55|1.13|0.53|1.2|0.6|1.13|0.53|0
1756168800000|2025-08-26 00:40:00|1.14|0.54|1.29|0.69|1.29|0.69|1.14|0.54|0
1756169100000|2025-08-26 00:45:00|1.28|0.68|1.31|0.71|1.32|0.72|1.28|0.68|0
1756169400000|2025-08-26 00:50:00|1.29|0.69|1.26|0.66|1.29|0.69|1.26|0.66|0
1756169700000|2025-08-26 00:55:00|1.29|0.69|1.21|0.61|1.29|0.69|1.13|0.53|0
1756170000000|2025-08-26 01:00:00|1.22|0.62|1.19|0.59|1.24|0.64|1.19|0.59|0
1756170300000|2025-08-26 01:05:00|1.08|0.48|1.14|0.54|1.17|0.57|1.07|0.47|0
1756170600000|2025-08-26 01:10:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756171500000|2025-08-26 01:25:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756171800000|2025-08-26 01:30:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756172100000|2025-08-26 01:35:00|1.15|0.55|1.17|0.57|1.17|0.57|1.14|0.54|0
1756172400000|2025-08-26 01:40:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756172700000|2025-08-26 01:45:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756173000000|2025-08-26 01:50:00|1.17|0.57|1.19|0.59|1.19|0.59|1.16|0.56|0
1756173300000|2025-08-26 01:55:00|1.14|0.54|1.19|0.59|1.19|0.59|1.13|0.53|0
1756173600000|2025-08-26 02:00:00|1.16|0.56|1.14|0.54|1.17|0.57|1.14|0.54|0
1756174200000|2025-08-26 02:10:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756175100000|2025-08-26 02:25:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756175400000|2025-08-26 02:30:00|1.15|0.55|1.11|0.51|1.15|0.55|1.11|0.51|0
1756175700000|2025-08-26 02:35:00|1.12|0.52|1.09|0.49|1.12|0.52|1.09|0.49|0
1756176000000|2025-08-26 02:40:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756176300000|2025-08-26 02:45:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756176600000|2025-08-26 02:50:00|1.11|0.51|1.14|0.54|1.15|0.55|1.11|0.51|0
1756177200000|2025-08-26 03:00:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756177500000|2025-08-26 03:05:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756177800000|2025-08-26 03:10:00|1.11|0.51|1.12|0.52|1.14|0.54|1.11|0.51|0
1756178100000|2025-08-26 03:15:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756178400000|2025-08-26 03:20:00|1.12|0.52|1.09|0.49|1.12|0.52|1.08|0.48|0
1756178700000|2025-08-26 03:25:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756179000000|2025-08-26 03:30:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756179300000|2025-08-26 03:35:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756179600000|2025-08-26 03:40:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756179900000|2025-08-26 03:45:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756180200000|2025-08-26 03:50:00|1.14|0.54|1.14|0.54|1.14|0.54|1.09|0.49|0
1756181100000|2025-08-26 04:05:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756181400000|2025-08-26 04:10:00|1.09|0.49|1.11|0.51|1.11|0.51|1.09|0.49|0
1756181700000|2025-08-26 04:15:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1756182000000|2025-08-26 04:20:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1756182300000|2025-08-26 04:25:00|1.12|0.52|1.14|0.54|1.14|0.54|1.12|0.52|0
1756182600000|2025-08-26 04:30:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756183200000|2025-08-26 04:40:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756183500000|2025-08-26 04:45:00|1.11|0.51|1.06|0.46|1.11|0.51|1.06|0.46|0
1756183800000|2025-08-26 04:50:00|1.07|0.47|1.09|0.49|1.09|0.49|1.06|0.46|0
1756184100000|2025-08-26 04:55:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756184400000|2025-08-26 05:00:00|1.06|0.46|1.06|0.46|1.06|0.46|1.06|0.46|0
1756185300000|2025-08-26 05:15:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756185600000|2025-08-26 05:20:00|1.07|0.47|1.04|0.44|1.07|0.47|1.03|0.43|0
1756185900000|2025-08-26 05:25:00|1.03|0.43|1.06|0.46|1.06|0.46|1.03|0.43|0
1756186500000|2025-08-26 05:35:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756187400000|2025-08-26 05:50:00|1.07|0.47|1.07|0.47|1.07|0.47|1.04|0.44|0
1756187700000|2025-08-26 05:55:00|1.04|0.44|1.07|0.47|1.07|0.47|1.04|0.44|0
1756188000000|2025-08-26 06:00:00|1.04|0.44|1.04|0.44|1.1|0.5|1.04|0.44|0
1756188300000|2025-08-26 06:05:00|1.07|0.47|1.07|0.47|1.07|0.47|1.04|0.44|0
1756188600000|2025-08-26 06:10:00|1.04|0.44|1.09|0.49|1.1|0.5|1.04|0.44|0
1756188900000|2025-08-26 06:15:00|1.06|0.46|1.09|0.49|1.1|0.5|1.06|0.46|0
1756189200000|2025-08-26 06:20:00|1.06|0.46|1.1|0.5|1.1|0.5|1.06|0.46|0
1756189500000|2025-08-26 06:25:00|1.09|0.49|1.09|0.49|1.09|0.49|1.06|0.46|0
1756189800000|2025-08-26 06:30:00|1.06|0.46|1.09|0.49|1.09|0.49|1.06|0.46|0
1756190100000|2025-08-26 06:35:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756190400000|2025-08-26 06:40:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1756191000000|2025-08-26 06:50:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756191300000|2025-08-26 06:55:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756191600000|2025-08-26 07:00:00|1.1|0.5|1.11|0.51|1.12|0.52|1.09|0.49|0
1756191900000|2025-08-26 07:05:00|1.12|0.52|1.14|0.54|1.15|0.55|1.11|0.51|0
1756192200000|2025-08-26 07:10:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756192500000|2025-08-26 07:15:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756193100000|2025-08-26 07:25:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756193400000|2025-08-26 07:30:00|1.13|0.53|1.14|0.54|1.14|0.54|1.11|0.51|0
1756193700000|2025-08-26 07:35:00|1.13|0.53|1.11|0.51|1.14|0.54|1.11|0.51|0
1756194000000|2025-08-26 07:40:00|1.12|0.52|1.14|0.54|1.14|0.54|1.11|0.51|0
1756194300000|2025-08-26 07:45:00|1.15|0.55|1.14|0.54|1.15|0.55|1.11|0.51|0
1756194600000|2025-08-26 07:50:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756194900000|2025-08-26 07:55:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756195500000|2025-08-26 08:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756195800000|2025-08-26 08:10:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756196100000|2025-08-26 08:15:00|1.09|0.49|1.14|0.54|1.14|0.54|1.08|0.48|0
1756196400000|2025-08-26 08:20:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756196700000|2025-08-26 08:25:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756197000000|2025-08-26 08:30:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756197300000|2025-08-26 08:35:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756197600000|2025-08-26 08:40:00|1.11|0.51|1.14|0.54|1.15|0.55|1.11|0.51|0
1756198500000|2025-08-26 08:55:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756198800000|2025-08-26 09:00:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756199100000|2025-08-26 09:05:00|1.11|0.51|1.09|0.49|1.14|0.54|1.09|0.49|0
1756200000000|2025-08-26 09:20:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756201200000|2025-08-26 09:40:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756203000000|2025-08-26 10:10:00|1.06|0.46|1.09|0.49|1.09|0.49|1.06|0.46|0
1756204800000|2025-08-26 10:40:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756205100000|2025-08-26 10:45:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756205400000|2025-08-26 10:50:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756205700000|2025-08-26 10:55:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756206000000|2025-08-26 11:00:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756206300000|2025-08-26 11:05:00|1.07|0.47|1.09|0.49|1.09|0.49|1.06|0.46|0
1756206600000|2025-08-26 11:10:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756207200000|2025-08-26 11:20:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756207800000|2025-08-26 11:30:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756209300000|2025-08-26 11:55:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756209600000|2025-08-26 12:00:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756210200000|2025-08-26 12:10:00|1.1|0.5|1.1|0.5|1.1|0.5|1.1|0.5|0
1756210500000|2025-08-26 12:15:00|1.09|0.49|1.09|0.49|1.1|0.5|1.08|0.48|0
1756211100000|2025-08-26 12:25:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756211400000|2025-08-26 12:30:00|1.06|0.46|1.04|0.44|1.07|0.47|1.04|0.44|0
1756211700000|2025-08-26 12:35:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756212000000|2025-08-26 12:40:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756212600000|2025-08-26 12:50:00|1.05|0.45|1.05|0.45|1.05|0.45|1.04|0.44|0
1756212900000|2025-08-26 12:55:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756213200000|2025-08-26 13:00:00|1.05|0.45|1.05|0.45|1.05|0.45|1.05|0.45|0
1756213500000|2025-08-26 13:05:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756215000000|2025-08-26 13:30:00|1.05|0.45|1.02|0.42|1.05|0.45|1.01|0.41|0
1756215300000|2025-08-26 13:35:00|1.03|0.43|1.01|0.41|1.03|0.43|1.01|0.41|0
1756215600000|2025-08-26 13:40:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1756215900000|2025-08-26 13:45:00|1.03|0.43|1.06|0.46|1.07|0.47|1.01|0.41|0
1756216200000|2025-08-26 13:50:00|1.07|0.47|1.02|0.42|1.07|0.47|1.02|0.42|0
1756216500000|2025-08-26 13:55:00|1.03|0.43|1.01|0.41|1.03|0.43|1.01|0.41|0
1756216800000|2025-08-26 14:00:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756217100000|2025-08-26 14:05:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1756217400000|2025-08-26 14:10:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1756217700000|2025-08-26 14:15:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1756218000000|2025-08-26 14:20:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756218300000|2025-08-26 14:25:00|1|0.4|0.99|0.39|1.02|0.42|0.99|0.39|0
1756218600000|2025-08-26 14:30:00|1|0.4|1.02|0.42|1.03|0.43|0.99|0.39|0
1756219200000|2025-08-26 14:40:00|1.03|0.43|1.01|0.41|1.03|0.43|1.01|0.41|0
1756219500000|2025-08-26 14:45:00|1.02|0.42|1.02|0.42|1.02|0.42|1.02|0.42|0
1756220100000|2025-08-26 14:55:00|1.01|0.41|1.02|0.42|1.03|0.43|1.01|0.41|0
1756220400000|2025-08-26 15:00:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756221000000|2025-08-26 15:10:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1756221600000|2025-08-26 15:20:00|1.01|0.41|1|0.4|1.02|0.42|1|0.4|0
1756221900000|2025-08-26 15:25:00|1.02|0.42|1.02|0.42|1.02|0.42|1.02|0.42|0
1756222200000|2025-08-26 15:30:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756222500000|2025-08-26 15:35:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756223100000|2025-08-26 15:45:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756223400000|2025-08-26 15:50:00|1.01|0.41|1|0.4|1.02|0.42|1|0.4|0
1756223700000|2025-08-26 15:55:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756224000000|2025-08-26 16:00:00|1.02|0.42|1|0.4|1.02|0.42|0.99|0.39|0
1756224300000|2025-08-26 16:05:00|1.02|0.42|1|0.4|1.02|0.42|0.99|0.39|0
1756224600000|2025-08-26 16:10:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756224900000|2025-08-26 16:15:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756225200000|2025-08-26 16:20:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756225500000|2025-08-26 16:25:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756225800000|2025-08-26 16:30:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756226100000|2025-08-26 16:35:00|0.99|0.39|0.97|0.37|1|0.4|0.97|0.37|0
1756226400000|2025-08-26 16:40:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756227000000|2025-08-26 16:50:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756227300000|2025-08-26 16:55:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756227600000|2025-08-26 17:00:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756227900000|2025-08-26 17:05:00|1|0.4|1.02|0.42|1.02|0.42|0.97|0.37|0
1756228200000|2025-08-26 17:10:00|1.03|0.43|1.04|0.44|1.05|0.45|1|0.4|0
1756228500000|2025-08-26 17:15:00|1.05|0.45|1.07|0.47|1.07|0.47|1.04|0.44|0
1756228800000|2025-08-26 17:20:00|1.06|0.46|1.04|0.44|1.07|0.47|1.04|0.44|0
1756229100000|2025-08-26 17:25:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756229400000|2025-08-26 17:30:00|1.05|0.45|1.05|0.45|1.05|0.45|1.04|0.44|0
1756229700000|2025-08-26 17:35:00|1.04|0.44|1.05|0.45|1.05|0.45|1.04|0.44|0
1756230000000|2025-08-26 17:40:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756230300000|2025-08-26 17:45:00|1.05|0.45|1.05|0.45|1.05|0.45|1.04|0.44|0
1756230600000|2025-08-26 17:50:00|1.04|0.44|1.07|0.47|1.1|0.5|1.04|0.44|0
1756230900000|2025-08-26 17:55:00|1.1|0.5|1.07|0.47|1.1|0.5|1.06|0.46|0
1756231500000|2025-08-26 18:05:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756231800000|2025-08-26 18:10:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1756232100000|2025-08-26 18:15:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756233000000|2025-08-26 18:30:00|1.06|0.46|1.04|0.44|1.06|0.46|1.04|0.44|0
1756233300000|2025-08-26 18:35:00|1.05|0.45|1.05|0.45|1.05|0.45|1.04|0.44|0
1756233600000|2025-08-26 18:40:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756233900000|2025-08-26 18:45:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756234200000|2025-08-26 18:50:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756234500000|2025-08-26 18:55:00|1.05|0.45|1.07|0.47|1.07|0.47|1.04|0.44|0
1756235100000|2025-08-26 19:05:00|1.1|0.5|1.07|0.47|1.1|0.5|1.07|0.47|0
1756235700000|2025-08-26 19:15:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756236000000|2025-08-26 19:20:00|1.06|0.46|1.05|0.45|1.07|0.47|1.02|0.42|0
1756236300000|2025-08-26 19:25:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756236600000|2025-08-26 19:30:00|1.05|0.45|1.05|0.45|1.05|0.45|1.04|0.44|0
1756236900000|2025-08-26 19:35:00|1.07|0.47|1.07|0.47|1.07|0.47|1.05|0.45|0
1756237200000|2025-08-26 19:40:00|1.1|0.5|1.1|0.5|1.1|0.5|1.07|0.47|0
1756237500000|2025-08-26 19:45:00|1.09|0.49|1.07|0.47|1.1|0.5|1.06|0.46|0
1756237800000|2025-08-26 19:50:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1756238100000|2025-08-26 19:55:00|1.06|0.46|1.08|0.48|1.08|0.48|1.06|0.46|0
1756238400000|2025-08-26 20:00:00|1.07|0.47|1.04|0.44|1.08|0.48|1.04|0.44|0
1756238700000|2025-08-26 20:05:00|1.05|0.45|1.02|0.42|1.05|0.45|1.02|0.42|0
1756239000000|2025-08-26 20:10:00|1.04|0.44|1.04|0.44|1.07|0.47|1.04|0.44|0
1756240800000|2025-08-26 20:40:00|1.01|0.41|1.01|0.41|1.01|0.41|1.01|0.41|0
1756241700000|2025-08-26 20:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1756245600000|2025-08-26 22:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1756245900000|2025-08-26 22:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1756246200000|2025-08-26 22:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1756246500000|2025-08-26 22:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1756246800000|2025-08-26 22:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1756247100000|2025-08-26 22:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1756251300000|2025-08-26 23:35:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1756251600000|2025-08-26 23:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1756251900000|2025-08-26 23:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1756252500000|2025-08-26 23:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1756253700000|2025-08-27 00:15:00|1|0.4|1.04|0.44|1.04|0.44|1|0.4|0
1756261500000|2025-08-27 02:25:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756270800000|2025-08-27 05:00:00|1.01|0.41|1.04|0.44|1.04|0.44|1.01|0.41|0
1756271100000|2025-08-27 05:05:00|1.05|0.45|1.05|0.45|1.05|0.45|1.05|0.45|0
1756271400000|2025-08-27 05:10:00|1.04|0.44|1.04|0.44|1.04|0.44|1.04|0.44|0
1756273500000|2025-08-27 05:45:00|1.02|0.42|1.02|0.42|1.02|0.42|1.02|0.42|0
1756275900000|2025-08-27 06:25:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756279800000|2025-08-27 07:30:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756280400000|2025-08-27 07:40:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756280700000|2025-08-27 07:45:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756281600000|2025-08-27 08:00:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756283700000|2025-08-27 08:35:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756285200000|2025-08-27 09:00:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756296600000|2025-08-27 12:10:00|0.99|0.39|0.99|0.39|0.99|0.39|0.99|0.39|0
1756297500000|2025-08-27 12:25:00|1|0.4|1.02|0.42|1.02|0.42|0.99|0.39|0
1756297800000|2025-08-27 12:30:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756298400000|2025-08-27 12:40:00|1.03|0.43|1.02|0.42|1.03|0.43|1.02|0.42|0
1756299000000|2025-08-27 12:50:00|1.04|0.44|1.04|0.44|1.04|0.44|1.04|0.44|0
1756299600000|2025-08-27 13:00:00|1.05|0.45|1.05|0.45|1.05|0.45|1.04|0.44|0
1756299900000|2025-08-27 13:05:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756300500000|2025-08-27 13:15:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756301400000|2025-08-27 13:30:00|1.05|0.45|1.02|0.42|1.05|0.45|1.02|0.42|0
1756301700000|2025-08-27 13:35:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756302000000|2025-08-27 13:40:00|1|0.4|1.02|0.42|1.02|0.42|0.99|0.39|0
1756302300000|2025-08-27 13:45:00|1.03|0.43|1.02|0.42|1.03|0.43|0.99|0.39|0
1756302600000|2025-08-27 13:50:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756303200000|2025-08-27 14:00:00|1|0.4|1.02|0.42|1.02|0.42|0.99|0.39|0
1756303500000|2025-08-27 14:05:00|1|0.4|1.02|0.42|1.02|0.42|0.99|0.39|0
1756303800000|2025-08-27 14:10:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756304100000|2025-08-27 14:15:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756304400000|2025-08-27 14:20:00|1|0.4|0.97|0.37|1|0.4|0.97|0.37|0
1756305000000|2025-08-27 14:30:00|0.96|0.36|0.95|0.35|0.97|0.37|0.94|0.34|0
1756305300000|2025-08-27 14:35:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756305600000|2025-08-27 14:40:00|0.97|0.37|0.97|0.37|0.97|0.37|0.97|0.37|0
1756305900000|2025-08-27 14:45:00|0.98|0.38|0.97|0.37|0.98|0.38|0.97|0.37|0
1756306200000|2025-08-27 14:50:00|0.96|0.36|0.95|0.35|0.97|0.37|0.95|0.35|0
1756306500000|2025-08-27 14:55:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756306800000|2025-08-27 15:00:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756307100000|2025-08-27 15:05:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756307400000|2025-08-27 15:10:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756307700000|2025-08-27 15:15:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756308000000|2025-08-27 15:20:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756308600000|2025-08-27 15:30:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1756308900000|2025-08-27 15:35:00|0.95|0.35|0.97|0.37|0.97|0.37|0.95|0.35|0
1756309200000|2025-08-27 15:40:00|0.99|0.39|0.97|0.37|1|0.4|0.97|0.37|0
1756309500000|2025-08-27 15:45:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756310400000|2025-08-27 16:00:00|0.95|0.35|0.92|0.32|0.95|0.35|0.92|0.32|0
1756311000000|2025-08-27 16:10:00|0.97|0.37|0.97|0.37|0.98|0.38|0.97|0.37|0
1756311300000|2025-08-27 16:15:00|0.98|0.38|0.95|0.35|0.98|0.38|0.95|0.35|0
1756311600000|2025-08-27 16:20:00|0.97|0.37|0.97|0.37|0.97|0.37|0.97|0.37|0
1756311900000|2025-08-27 16:25:00|0.98|0.38|0.97|0.37|0.98|0.38|0.96|0.36|0
1756312500000|2025-08-27 16:35:00|0.98|0.38|0.97|0.37|0.99|0.39|0.96|0.36|0
1756313100000|2025-08-27 16:45:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756313400000|2025-08-27 16:50:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756314000000|2025-08-27 17:00:00|0.95|0.35|0.92|0.32|0.95|0.35|0.92|0.32|0
1756318200000|2025-08-27 18:10:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756318800000|2025-08-27 18:20:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756321800000|2025-08-27 19:10:00|0.93|0.33|0.97|0.37|0.98|0.38|0.93|0.33|0
1756322100000|2025-08-27 19:15:00|0.96|0.36|0.92|0.32|0.97|0.37|0.92|0.32|0
1756323000000|2025-08-27 19:30:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1756323300000|2025-08-27 19:35:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756323600000|2025-08-27 19:40:00|0.94|0.34|0.92|0.32|0.95|0.35|0.92|0.32|0
1756324200000|2025-08-27 19:50:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756324500000|2025-08-27 19:55:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756324800000|2025-08-27 20:00:00|0.93|0.33|0.89|0.29|0.93|0.33|0.89|0.29|0
1756325100000|2025-08-27 20:05:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756325400000|2025-08-27 20:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756325700000|2025-08-27 20:15:00|0.91|0.31|0.85|0.25|0.92|0.32|0.85|0.25|0
1756326000000|2025-08-27 20:20:00|0.74|0.14|0.9|0.3|0.97|0.37|0.72|0.12|0
1756326300000|2025-08-27 20:25:00|0.92|0.32|0.88|0.28|0.93|0.33|0.88|0.28|0
1756326600000|2025-08-27 20:30:00|0.89|0.29|0.88|0.28|0.89|0.29|0.88|0.28|0
1756326900000|2025-08-27 20:35:00|0.89|0.29|0.91|0.31|0.91|0.31|0.88|0.28|0
1756327200000|2025-08-27 20:40:00|0.9|0.3|0.89|0.29|0.91|0.31|0.88|0.28|0
1756327500000|2025-08-27 20:45:00|0.88|0.28|0.88|0.28|0.89|0.29|0.88|0.28|0
1756327800000|2025-08-27 20:50:00|0.89|0.29|0.88|0.28|0.89|0.29|0.88|0.28|0
1756328100000|2025-08-27 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1756340100000|2025-08-28 00:15:00|0.88|0.28|0.92|0.32|0.93|0.33|0.88|0.28|0
1756340400000|2025-08-28 00:20:00|0.89|0.29|0.92|0.32|0.92|0.32|0.89|0.29|0
1756341300000|2025-08-28 00:35:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756342200000|2025-08-28 00:50:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756345200000|2025-08-28 01:40:00|0.87|0.27|0.87|0.27|0.92|0.32|0.87|0.27|0
1756346700000|2025-08-28 02:05:00|0.91|0.31|0.87|0.27|0.91|0.31|0.87|0.27|0
1756347000000|2025-08-28 02:10:00|0.91|0.31|0.87|0.27|0.91|0.31|0.87|0.27|0
1756348200000|2025-08-28 02:30:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756348500000|2025-08-28 02:35:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1756349400000|2025-08-28 02:50:00|0.84|0.24|0.87|0.27|0.87|0.27|0.84|0.24|0
1756350300000|2025-08-28 03:05:00|0.86|0.26|0.84|0.24|0.87|0.27|0.84|0.24|0
1756353600000|2025-08-28 04:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756354800000|2025-08-28 04:20:00|0.79|0.19|0.82|0.22|0.82|0.22|0.79|0.19|0
1756358400000|2025-08-28 05:20:00|0.79|0.19|0.84|0.24|0.84|0.24|0.79|0.19|0
1756358700000|2025-08-28 05:25:00|0.86|0.26|0.84|0.24|0.87|0.27|0.84|0.24|0
1756359000000|2025-08-28 05:30:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756359300000|2025-08-28 05:35:00|0.79|0.19|0.79|0.19|0.79|0.19|0.79|0.19|0
1756359600000|2025-08-28 05:40:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756360800000|2025-08-28 06:00:00|0.79|0.19|0.79|0.19|0.79|0.19|0.79|0.19|0
1756361100000|2025-08-28 06:05:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756361400000|2025-08-28 06:10:00|0.79|0.19|0.82|0.22|0.82|0.22|0.79|0.19|0
1756362300000|2025-08-28 06:25:00|0.79|0.19|0.79|0.19|0.79|0.19|0.79|0.19|0
1756363800000|2025-08-28 06:50:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756364700000|2025-08-28 07:05:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756365900000|2025-08-28 07:25:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756366200000|2025-08-28 07:30:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756366500000|2025-08-28 07:35:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756367400000|2025-08-28 07:50:00|0.77|0.17|0.74|0.14|0.77|0.17|0.74|0.14|0
1756368000000|2025-08-28 08:00:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756370400000|2025-08-28 08:40:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756370700000|2025-08-28 08:45:00|0.74|0.14|0.77|0.17|0.77|0.17|0.74|0.14|0
1756380600000|2025-08-28 11:30:00|0.74|0.14|0.74|0.14|0.74|0.14|0.74|0.14|0
1756383000000|2025-08-28 12:10:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756383300000|2025-08-28 12:15:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756383600000|2025-08-28 12:20:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756383900000|2025-08-28 12:25:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756384200000|2025-08-28 12:30:00|0.74|0.14|0.74|0.14|0.74|0.14|0.73|0.13|0
1756384500000|2025-08-28 12:35:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756385100000|2025-08-28 12:45:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756385700000|2025-08-28 12:55:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756387800000|2025-08-28 13:30:00|0.73|0.13|0.72|0.12|0.73|0.13|0.71|0.11|0
1756388100000|2025-08-28 13:35:00|0.73|0.13|0.77|0.17|0.77|0.17|0.72|0.12|0
1756388400000|2025-08-28 13:40:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756388700000|2025-08-28 13:45:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1756389000000|2025-08-28 13:50:00|0.78|0.18|0.8|0.2|0.8|0.2|0.77|0.17|0
1756389300000|2025-08-28 13:55:00|0.79|0.19|0.79|0.19|0.8|0.2|0.79|0.19|0
1756389600000|2025-08-28 14:00:00|0.77|0.17|0.77|0.17|0.78|0.18|0.76|0.16|0
1756389900000|2025-08-28 14:05:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1756390500000|2025-08-28 14:15:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1756390800000|2025-08-28 14:20:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756391100000|2025-08-28 14:25:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1756391700000|2025-08-28 14:35:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756392000000|2025-08-28 14:40:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1756392300000|2025-08-28 14:45:00|0.75|0.15|0.77|0.17|0.77|0.17|0.75|0.15|0
1756392600000|2025-08-28 14:50:00|0.75|0.15|0.75|0.15|0.77|0.17|0.75|0.15|0
1756393500000|2025-08-28 15:05:00|0.77|0.17|0.75|0.15|0.77|0.17|0.75|0.15|0
1756393800000|2025-08-28 15:10:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756394100000|2025-08-28 15:15:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756394400000|2025-08-28 15:20:00|0.77|0.17|0.77|0.17|0.78|0.18|0.77|0.17|0
1756394700000|2025-08-28 15:25:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756395600000|2025-08-28 15:40:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756395900000|2025-08-28 15:45:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756396500000|2025-08-28 15:55:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756396800000|2025-08-28 16:00:00|0.8|0.2|0.8|0.2|0.8|0.2|0.75|0.15|0
1756397100000|2025-08-28 16:05:00|0.79|0.19|0.77|0.17|0.8|0.2|0.77|0.17|0
1756397400000|2025-08-28 16:10:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1756398300000|2025-08-28 16:25:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1756398600000|2025-08-28 16:30:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756400100000|2025-08-28 16:55:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756401900000|2025-08-28 17:25:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756402200000|2025-08-28 17:30:00|0.74|0.14|0.77|0.17|0.77|0.17|0.74|0.14|0
1756403100000|2025-08-28 17:45:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756403700000|2025-08-28 17:55:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756404000000|2025-08-28 18:00:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756405200000|2025-08-28 18:20:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756405500000|2025-08-28 18:25:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756405800000|2025-08-28 18:30:00|0.77|0.17|0.77|0.17|0.8|0.2|0.75|0.15|0
1756406100000|2025-08-28 18:35:00|0.79|0.19|0.8|0.2|0.82|0.22|0.79|0.19|0
1756406400000|2025-08-28 18:40:00|0.79|0.19|0.82|0.22|0.82|0.22|0.79|0.19|0
1756406700000|2025-08-28 18:45:00|0.8|0.2|0.8|0.2|0.8|0.2|0.8|0.2|0
1756407900000|2025-08-28 19:05:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756408800000|2025-08-28 19:20:00|0.82|0.22|0.8|0.2|0.82|0.22|0.8|0.2|0
1756409100000|2025-08-28 19:25:00|0.82|0.22|0.8|0.2|0.82|0.22|0.79|0.19|0
1756409400000|2025-08-28 19:30:00|0.82|0.22|0.8|0.2|0.82|0.22|0.8|0.2|0
1756409700000|2025-08-28 19:35:00|0.82|0.22|0.8|0.2|0.82|0.22|0.8|0.2|0
1756410000000|2025-08-28 19:40:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756410300000|2025-08-28 19:45:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756410600000|2025-08-28 19:50:00|0.78|0.18|0.77|0.17|0.79|0.19|0.77|0.17|0
1756410900000|2025-08-28 19:55:00|0.78|0.18|0.79|0.19|0.8|0.2|0.77|0.17|0
1756411200000|2025-08-28 20:00:00|0.8|0.2|0.82|0.22|0.82|0.22|0.79|0.19|0
1756412100000|2025-08-28 20:15:00|0.84|0.24|0.81|0.21|0.84|0.24|0.81|0.21|0
1756412700000|2025-08-28 20:25:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1756413600000|2025-08-28 20:40:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1756414500000|2025-08-28 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1756426500000|2025-08-29 00:15:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756428300000|2025-08-29 00:45:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756429500000|2025-08-29 01:05:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756439100000|2025-08-29 03:45:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756439700000|2025-08-29 03:55:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756446600000|2025-08-29 05:50:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756448400000|2025-08-29 06:20:00|0.74|0.14|0.74|0.14|0.77|0.17|0.74|0.14|0
1756452900000|2025-08-29 07:35:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756454400000|2025-08-29 08:00:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756455000000|2025-08-29 08:10:00|0.77|0.17|0.74|0.14|0.77|0.17|0.74|0.14|0
1756457400000|2025-08-29 08:50:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756458000000|2025-08-29 09:00:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756463700000|2025-08-29 10:35:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756465200000|2025-08-29 11:00:00|0.74|0.14|0.74|0.14|0.74|0.14|0.74|0.14|0
1756468800000|2025-08-29 12:00:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756469100000|2025-08-29 12:05:00|0.74|0.14|0.74|0.14|0.74|0.14|0.74|0.14|0
1756470600000|2025-08-29 12:30:00|0.75|0.15|0.74|0.14|0.75|0.15|0.7|0.1|0
1756470900000|2025-08-29 12:35:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756471200000|2025-08-29 12:40:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756473300000|2025-08-29 13:15:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1756474200000|2025-08-29 13:30:00|0.72|0.12|0.72|0.12|0.74|0.14|0.72|0.12|0
1756474500000|2025-08-29 13:35:00|0.75|0.15|0.77|0.17|0.78|0.18|0.72|0.12|0
1756474800000|2025-08-29 13:40:00|0.76|0.16|0.82|0.22|0.82|0.22|0.76|0.16|0
1756475100000|2025-08-29 13:45:00|0.83|0.23|0.87|0.27|0.87|0.27|0.82|0.22|0
1756475400000|2025-08-29 13:50:00|0.88|0.28|0.87|0.27|0.88|0.28|0.86|0.26|0
1756475700000|2025-08-29 13:55:00|0.88|0.28|0.87|0.27|0.9|0.3|0.86|0.26|0
1756476000000|2025-08-29 14:00:00|0.91|0.31|0.92|0.32|0.92|0.32|0.86|0.26|0
1756476300000|2025-08-29 14:05:00|0.93|0.33|0.97|0.37|0.99|0.39|0.92|0.32|0
1756476600000|2025-08-29 14:10:00|0.96|0.36|0.97|0.37|0.98|0.38|0.96|0.36|0
1756476900000|2025-08-29 14:15:00|0.98|0.38|0.97|0.37|0.98|0.38|0.96|0.36|0
1756477200000|2025-08-29 14:20:00|0.96|0.36|0.92|0.32|0.97|0.37|0.92|0.32|0
1756477500000|2025-08-29 14:25:00|0.93|0.33|0.92|0.32|0.95|0.35|0.92|0.32|0
1756477800000|2025-08-29 14:30:00|0.93|0.33|0.92|0.32|0.93|0.33|0.91|0.31|0
1756478100000|2025-08-29 14:35:00|0.93|0.33|0.87|0.27|0.93|0.33|0.87|0.27|0
1756478400000|2025-08-29 14:40:00|0.88|0.28|0.89|0.29|0.89|0.29|0.88|0.28|0
1756478700000|2025-08-29 14:45:00|0.9|0.3|0.92|0.32|0.92|0.32|0.89|0.29|0
1756479000000|2025-08-29 14:50:00|0.93|0.33|0.92|0.32|0.95|0.35|0.92|0.32|0
1756479300000|2025-08-29 14:55:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756479600000|2025-08-29 15:00:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756479900000|2025-08-29 15:05:00|0.91|0.31|0.87|0.27|0.92|0.32|0.87|0.27|0
1756481100000|2025-08-29 15:25:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1756481400000|2025-08-29 15:30:00|0.88|0.28|0.89|0.29|0.9|0.3|0.87|0.27|0
1756481700000|2025-08-29 15:35:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756482000000|2025-08-29 15:40:00|0.9|0.3|0.87|0.27|0.9|0.3|0.87|0.27|0
1756482600000|2025-08-29 15:50:00|0.92|0.32|0.92|0.32|0.92|0.32|0.91|0.31|0
1756482900000|2025-08-29 15:55:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756483200000|2025-08-29 16:00:00|0.91|0.31|0.9|0.3|0.92|0.32|0.9|0.3|0
1756483500000|2025-08-29 16:05:00|0.92|0.32|0.92|0.32|0.93|0.33|0.89|0.29|0
1756484400000|2025-08-29 16:20:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756485000000|2025-08-29 16:30:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756485900000|2025-08-29 16:45:00|0.91|0.31|0.92|0.32|0.93|0.33|0.91|0.31|0
1756486500000|2025-08-29 16:55:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756486800000|2025-08-29 17:00:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756487100000|2025-08-29 17:05:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756487400000|2025-08-29 17:10:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756487700000|2025-08-29 17:15:00|0.93|0.33|0.97|0.37|0.97|0.37|0.92|0.32|0
1756488000000|2025-08-29 17:20:00|0.96|0.36|0.92|0.32|0.97|0.37|0.92|0.32|0
1756488900000|2025-08-29 17:35:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756489800000|2025-08-29 17:50:00|0.91|0.31|0.92|0.32|0.93|0.33|0.91|0.31|0
1756490400000|2025-08-29 18:00:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1756490700000|2025-08-29 18:05:00|0.97|0.37|0.95|0.35|0.97|0.37|0.94|0.34|0
1756491000000|2025-08-29 18:10:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756491300000|2025-08-29 18:15:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1756491600000|2025-08-29 18:20:00|0.96|0.36|0.97|0.37|0.97|0.37|0.95|0.35|0
1756492200000|2025-08-29 18:30:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756494000000|2025-08-29 19:00:00|0.96|0.36|0.96|0.36|0.97|0.37|0.96|0.36|0
1756494300000|2025-08-29 19:05:00|0.97|0.37|0.97|0.37|0.97|0.37|0.97|0.37|0
1756494600000|2025-08-29 19:10:00|0.95|0.35|0.95|0.35|0.95|0.35|0.95|0.35|0
1756494900000|2025-08-29 19:15:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1756495200000|2025-08-29 19:20:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1756495500000|2025-08-29 19:25:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1756495800000|2025-08-29 19:30:00|0.95|0.35|0.95|0.35|0.95|0.35|0.92|0.32|0
1756496100000|2025-08-29 19:35:00|0.94|0.34|0.92|0.32|0.95|0.35|0.92|0.32|0
1756496400000|2025-08-29 19:40:00|0.95|0.35|0.92|0.32|0.95|0.35|0.92|0.32|0
1756496700000|2025-08-29 19:45:00|0.91|0.31|0.92|0.32|0.93|0.33|0.91|0.31|0
1756497000000|2025-08-29 19:50:00|0.93|0.33|0.94|0.34|0.95|0.35|0.91|0.31|0
1756497300000|2025-08-29 19:55:00|0.93|0.33|0.91|0.31|0.93|0.33|0.91|0.31|0
1756497600000|2025-08-29 20:00:00|0.9|0.3|0.87|0.27|0.91|0.31|0.87|0.27|0
1756497900000|2025-08-29 20:05:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1756498200000|2025-08-29 20:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756685700000|2025-09-01 00:15:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756686000000|2025-09-01 00:20:00|0.85|0.25|0.87|0.27|0.87|0.27|0.84|0.24|0
1756686600000|2025-09-01 00:30:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1756686900000|2025-09-01 00:35:00|0.84|0.24|0.84|0.24|0.86|0.26|0.84|0.24|0
1756688400000|2025-09-01 01:00:00|0.85|0.25|0.86|0.26|0.86|0.26|0.84|0.24|0
1756688700000|2025-09-01 01:05:00|0.87|0.27|0.84|0.24|0.87|0.27|0.84|0.24|0
1756691400000|2025-09-01 01:50:00|0.86|0.26|0.89|0.29|0.89|0.29|0.86|0.26|0
1756692000000|2025-09-01 02:00:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756692300000|2025-09-01 02:05:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1756692600000|2025-09-01 02:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756692900000|2025-09-01 02:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756693500000|2025-09-01 02:25:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756694400000|2025-09-01 02:40:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756695600000|2025-09-01 03:00:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756696500000|2025-09-01 03:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756696800000|2025-09-01 03:20:00|0.9|0.3|0.92|0.32|0.93|0.33|0.89|0.29|0
1756697100000|2025-09-01 03:25:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756697400000|2025-09-01 03:30:00|0.91|0.31|0.94|0.34|0.94|0.34|0.91|0.31|0
1756697700000|2025-09-01 03:35:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756698900000|2025-09-01 03:55:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1756701000000|2025-09-01 04:30:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756701300000|2025-09-01 04:35:00|0.9|0.3|0.92|0.32|0.92|0.32|0.89|0.29|0
1756701900000|2025-09-01 04:45:00|0.91|0.31|0.89|0.29|0.91|0.31|0.89|0.29|0
1756702200000|2025-09-01 04:50:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756702500000|2025-09-01 04:55:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756702800000|2025-09-01 05:00:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756703100000|2025-09-01 05:05:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756703400000|2025-09-01 05:10:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756703700000|2025-09-01 05:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756705500000|2025-09-01 05:45:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756705800000|2025-09-01 05:50:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756706400000|2025-09-01 06:00:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756706700000|2025-09-01 06:05:00|0.89|0.29|0.91|0.31|0.91|0.31|0.89|0.29|0
1756707000000|2025-09-01 06:10:00|0.94|0.34|0.94|0.34|0.94|0.34|0.94|0.34|0
1756707300000|2025-09-01 06:15:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756707900000|2025-09-01 06:25:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756708200000|2025-09-01 06:30:00|0.91|0.31|0.91|0.31|0.91|0.31|0.91|0.31|0
1756708500000|2025-09-01 06:35:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1756709100000|2025-09-01 06:45:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756709400000|2025-09-01 06:50:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756710300000|2025-09-01 07:05:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756710600000|2025-09-01 07:10:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756710900000|2025-09-01 07:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756711200000|2025-09-01 07:20:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756711800000|2025-09-01 07:30:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1756715100000|2025-09-01 08:25:00|1.02|0.42|1.01|0.41|1.02|0.42|1.01|0.41|0
1756715700000|2025-09-01 08:35:00|1|0.4|1|0.4|1.01|0.41|1|0.4|0
1756716300000|2025-09-01 08:45:00|1.01|0.41|1|0.4|1.01|0.41|1|0.4|0
1756716600000|2025-09-01 08:50:00|1.01|0.41|0.88|0.28|1.01|0.41|0.88|0.28|0
1756716900000|2025-09-01 08:55:00|0.89|0.29|0.88|0.28|0.89|0.29|0.88|0.28|0
1756717200000|2025-09-01 09:00:00|0.89|0.29|0.88|0.28|0.9|0.3|0.88|0.28|0
1756717500000|2025-09-01 09:05:00|0.89|0.29|0.9|0.3|0.91|0.31|0.88|0.28|0
1756717800000|2025-09-01 09:10:00|0.91|0.31|0.87|0.27|0.91|0.31|0.87|0.27|0
1756718400000|2025-09-01 09:20:00|0.91|0.31|0.91|0.31|0.91|0.31|0.9|0.3|0
1756718700000|2025-09-01 09:25:00|0.9|0.3|0.9|0.3|0.91|0.31|0.9|0.3|0
1756719000000|2025-09-01 09:30:00|0.91|0.31|0.9|0.3|0.91|0.31|0.88|0.28|0
1756719300000|2025-09-01 09:35:00|0.88|0.28|0.91|0.31|0.91|0.31|0.88|0.28|0
1756719600000|2025-09-01 09:40:00|0.9|0.3|0.91|0.31|0.91|0.31|0.9|0.3|0
1756719900000|2025-09-01 09:45:00|0.94|0.34|0.91|0.31|0.94|0.34|0.9|0.3|0
1756720200000|2025-09-01 09:50:00|0.9|0.3|0.91|0.31|0.91|0.31|0.9|0.3|0
1756720500000|2025-09-01 09:55:00|0.9|0.3|0.9|0.3|0.91|0.31|0.9|0.3|0
1756720800000|2025-09-01 10:00:00|0.91|0.31|0.91|0.31|0.91|0.31|0.9|0.3|0
1756721100000|2025-09-01 10:05:00|0.9|0.3|0.9|0.3|0.91|0.31|0.9|0.3|0
1756721400000|2025-09-01 10:10:00|0.91|0.31|0.9|0.3|0.91|0.31|0.9|0.3|0
1756721700000|2025-09-01 10:15:00|0.91|0.31|0.91|0.31|0.91|0.31|0.9|0.3|0
1756722000000|2025-09-01 10:20:00|0.9|0.3|0.87|0.27|0.91|0.31|0.87|0.27|0
1756722600000|2025-09-01 10:30:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1756723200000|2025-09-01 10:40:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1756723500000|2025-09-01 10:45:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1756724100000|2025-09-01 10:55:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1756724400000|2025-09-01 11:00:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1756724700000|2025-09-01 11:05:00|0.85|0.25|0.88|0.28|0.89|0.29|0.85|0.25|0
1756725000000|2025-09-01 11:10:00|0.89|0.29|0.89|0.29|0.89|0.29|0.88|0.28|0
1756725300000|2025-09-01 11:15:00|0.88|0.28|0.88|0.28|0.89|0.29|0.88|0.28|0
1756725600000|2025-09-01 11:20:00|0.89|0.29|0.92|0.32|0.92|0.32|0.88|0.28|0
1756725900000|2025-09-01 11:25:00|0.91|0.31|0.91|0.31|0.92|0.32|0.91|0.31|0
1756726200000|2025-09-01 11:30:00|0.92|0.32|0.89|0.29|0.92|0.32|0.89|0.29|0
1756726500000|2025-09-01 11:35:00|0.9|0.3|0.89|0.29|0.92|0.32|0.89|0.29|0
1756726800000|2025-09-01 11:40:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756727100000|2025-09-01 11:45:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756727700000|2025-09-01 11:55:00|0.91|0.31|0.92|0.32|0.92|0.32|0.89|0.29|0
1756728000000|2025-09-01 12:00:00|0.91|0.31|0.91|0.31|0.92|0.32|0.91|0.31|0
1756728300000|2025-09-01 12:05:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1756728600000|2025-09-01 12:10:00|0.92|0.32|0.89|0.29|0.92|0.32|0.89|0.29|0
1756728900000|2025-09-01 12:15:00|0.86|0.26|0.89|0.29|0.89|0.29|0.86|0.26|0
1756729200000|2025-09-01 12:20:00|0.92|0.32|0.89|0.29|0.92|0.32|0.89|0.29|0
1756730700000|2025-09-01 12:45:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756732800000|2025-09-01 13:20:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1756733400000|2025-09-01 13:30:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756735200000|2025-09-01 14:00:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1756772100000|2025-09-02 00:15:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756776900000|2025-09-02 01:35:00|0.81|0.21|0.81|0.21|0.81|0.21|0.81|0.21|0
1756777800000|2025-09-02 01:50:00|0.82|0.22|0.81|0.21|0.82|0.22|0.81|0.21|0
1756778100000|2025-09-02 01:55:00|0.82|0.22|0.84|0.24|0.85|0.25|0.82|0.22|0
1756778400000|2025-09-02 02:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756779300000|2025-09-02 02:15:00|0.85|0.25|0.84|0.24|0.88|0.28|0.84|0.24|0
1756780200000|2025-09-02 02:30:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756780500000|2025-09-02 02:35:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756785600000|2025-09-02 04:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756787400000|2025-09-02 04:30:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756787700000|2025-09-02 04:35:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756788000000|2025-09-02 04:40:00|0.81|0.21|0.84|0.24|0.84|0.24|0.81|0.21|0
1756789200000|2025-09-02 05:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756789500000|2025-09-02 05:05:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756791000000|2025-09-02 05:30:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756791300000|2025-09-02 05:35:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756792200000|2025-09-02 05:50:00|0.82|0.22|0.82|0.22|0.83|0.23|0.82|0.22|0
1756794600000|2025-09-02 06:30:00|0.79|0.19|0.79|0.19|0.79|0.19|0.79|0.19|0
1756794900000|2025-09-02 06:35:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756796400000|2025-09-02 07:00:00|0.79|0.19|0.82|0.22|0.82|0.22|0.79|0.19|0
1756797000000|2025-09-02 07:10:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756797300000|2025-09-02 07:15:00|0.87|0.27|0.84|0.24|0.87|0.27|0.84|0.24|0
1756797600000|2025-09-02 07:20:00|0.87|0.27|0.84|0.24|0.88|0.28|0.84|0.24|0
1756797900000|2025-09-02 07:25:00|0.85|0.25|0.84|0.24|0.87|0.27|0.84|0.24|0
1756798200000|2025-09-02 07:30:00|0.85|0.25|0.87|0.27|0.87|0.27|0.84|0.24|0
1756798800000|2025-09-02 07:40:00|0.88|0.28|0.87|0.27|0.88|0.28|0.87|0.27|0
1756799100000|2025-09-02 07:45:00|0.88|0.28|0.93|0.33|0.93|0.33|0.88|0.28|0
1756799400000|2025-09-02 07:50:00|0.92|0.32|0.96|0.36|0.97|0.37|0.92|0.32|0
1756799700000|2025-09-02 07:55:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756800000000|2025-09-02 08:00:00|0.97|0.37|0.97|0.37|0.99|0.39|0.96|0.36|0
1756800300000|2025-09-02 08:05:00|0.96|0.36|0.96|0.36|0.97|0.37|0.96|0.36|0
1756800600000|2025-09-02 08:10:00|0.97|0.37|0.97|0.37|0.97|0.37|0.96|0.36|0
1756800900000|2025-09-02 08:15:00|0.96|0.36|0.91|0.31|0.96|0.36|0.91|0.31|0
1756801200000|2025-09-02 08:20:00|0.92|0.32|0.92|0.32|0.92|0.32|0.91|0.31|0
1756801500000|2025-09-02 08:25:00|0.91|0.31|0.91|0.31|0.92|0.32|0.91|0.31|0
1756801800000|2025-09-02 08:30:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1756802100000|2025-09-02 08:35:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1756802400000|2025-09-02 08:40:00|0.93|0.33|0.89|0.29|0.93|0.33|0.89|0.29|0
1756802700000|2025-09-02 08:45:00|0.9|0.3|0.9|0.3|0.9|0.3|0.89|0.29|0
1756803000000|2025-09-02 08:50:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756803300000|2025-09-02 08:55:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756803600000|2025-09-02 09:00:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756803900000|2025-09-02 09:05:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756804200000|2025-09-02 09:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756804500000|2025-09-02 09:15:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1756805100000|2025-09-02 09:25:00|0.84|0.24|0.87|0.27|0.87|0.27|0.84|0.24|0
1756806300000|2025-09-02 09:45:00|0.9|0.3|0.9|0.3|0.9|0.3|0.9|0.3|0
1756806600000|2025-09-02 09:50:00|0.87|0.27|0.92|0.32|0.92|0.32|0.87|0.27|0
1756808400000|2025-09-02 10:20:00|0.93|0.33|0.92|0.32|0.93|0.33|0.92|0.32|0
1756808700000|2025-09-02 10:25:00|0.94|0.34|0.97|0.37|0.97|0.37|0.94|0.34|0
1756809000000|2025-09-02 10:30:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756809300000|2025-09-02 10:35:00|0.99|0.39|0.97|0.37|0.99|0.39|0.94|0.34|0
1756809600000|2025-09-02 10:40:00|0.98|0.38|0.99|0.39|1.02|0.42|0.98|0.38|0
1756809900000|2025-09-02 10:45:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756810200000|2025-09-02 10:50:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756810500000|2025-09-02 10:55:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756810800000|2025-09-02 11:00:00|1.01|0.41|1.04|0.44|1.05|0.45|1.01|0.41|0
1756811400000|2025-09-02 11:10:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756811700000|2025-09-02 11:15:00|1.03|0.43|1.04|0.44|1.04|0.44|1.01|0.41|0
1756812300000|2025-09-02 11:25:00|1.01|0.41|1.04|0.44|1.04|0.44|1.01|0.41|0
1756812600000|2025-09-02 11:30:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756812900000|2025-09-02 11:35:00|1.05|0.45|1.05|0.45|1.05|0.45|1.05|0.45|0
1756813200000|2025-09-02 11:40:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756813500000|2025-09-02 11:45:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756813800000|2025-09-02 11:50:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756814400000|2025-09-02 12:00:00|1.05|0.45|1.1|0.5|1.1|0.5|1.04|0.44|0
1756814700000|2025-09-02 12:05:00|1.09|0.49|1.09|0.49|1.1|0.5|1.09|0.49|0
1756815000000|2025-09-02 12:10:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756815300000|2025-09-02 12:15:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756815600000|2025-09-02 12:20:00|1.1|0.5|1.1|0.5|1.1|0.5|1.09|0.49|0
1756815900000|2025-09-02 12:25:00|1.09|0.49|1.09|0.49|1.09|0.49|1.08|0.48|0
1756816200000|2025-09-02 12:30:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756816500000|2025-09-02 12:35:00|1.11|0.51|1.12|0.52|1.12|0.52|1.09|0.49|0
1756816800000|2025-09-02 12:40:00|1.14|0.54|1.16|0.56|1.17|0.57|1.14|0.54|0
1756817100000|2025-09-02 12:45:00|1.17|0.57|1.19|0.59|1.19|0.59|1.16|0.56|0
1756817400000|2025-09-02 12:50:00|1.18|0.58|1.24|0.64|1.25|0.65|1.18|0.58|0
1756817700000|2025-09-02 12:55:00|1.23|0.63|1.24|0.64|1.29|0.69|1.21|0.61|0
1756818000000|2025-09-02 13:00:00|1.25|0.65|1.26|0.66|1.27|0.67|1.21|0.61|0
1756818300000|2025-09-02 13:05:00|1.24|0.64|1.24|0.64|1.25|0.65|1.24|0.64|0
1756818600000|2025-09-02 13:10:00|1.25|0.65|1.21|0.61|1.25|0.65|1.21|0.61|0
1756818900000|2025-09-02 13:15:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756819200000|2025-09-02 13:20:00|1.22|0.62|1.21|0.61|1.22|0.62|1.2|0.6|0
1756819800000|2025-09-02 13:30:00|1.27|0.67|1.29|0.69|1.34|0.74|1.26|0.66|0
1756820100000|2025-09-02 13:35:00|1.28|0.68|1.22|0.62|1.28|0.68|1.21|0.61|0
1756820400000|2025-09-02 13:40:00|1.21|0.61|1.21|0.61|1.24|0.64|1.2|0.6|0
1756820700000|2025-09-02 13:45:00|1.22|0.62|1.19|0.59|1.23|0.63|0.93|0.33|0
1756821000000|2025-09-02 13:50:00|1.18|0.58|1.14|0.54|1.19|0.59|1.13|0.53|0
1756821300000|2025-09-02 13:55:00|1.13|0.53|1.09|0.49|1.15|0.55|1.08|0.48|0
1756821600000|2025-09-02 14:00:00|1.08|0.48|1.07|0.47|1.08|0.48|0.92|0.32|0
1756821900000|2025-09-02 14:05:00|1.06|0.46|1.12|0.52|1.12|0.52|1.06|0.46|0
1756822200000|2025-09-02 14:10:00|1.11|0.51|1.12|0.52|1.13|0.53|1.11|0.51|0
1756822500000|2025-09-02 14:15:00|1.13|0.53|1.12|0.52|1.13|0.53|1.08|0.48|0
1756822800000|2025-09-02 14:20:00|1.11|0.51|1.09|0.49|1.12|0.52|1.07|0.47|0
1756823100000|2025-09-02 14:25:00|1.1|0.5|1.06|0.46|1.13|0.53|1.06|0.46|0
1756823400000|2025-09-02 14:30:00|1.07|0.47|1.07|0.47|1.08|0.48|1.06|0.46|0
1756823700000|2025-09-02 14:35:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1756824000000|2025-09-02 14:40:00|1.08|0.48|1.12|0.52|1.13|0.53|1.06|0.46|0
1756824300000|2025-09-02 14:45:00|1.11|0.51|1.17|0.57|1.17|0.57|1.11|0.51|0
1756824600000|2025-09-02 14:50:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756824900000|2025-09-02 14:55:00|1.16|0.56|1.17|0.57|1.17|0.57|1.14|0.54|0
1756825200000|2025-09-02 15:00:00|1.16|0.56|1.17|0.57|1.17|0.57|1.11|0.51|0
1756825500000|2025-09-02 15:05:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756825800000|2025-09-02 15:10:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756826100000|2025-09-02 15:15:00|1.16|0.56|1.22|0.62|1.22|0.62|1.16|0.56|0
1756826400000|2025-09-02 15:20:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756826700000|2025-09-02 15:25:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756827000000|2025-09-02 15:30:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756827300000|2025-09-02 15:35:00|1.23|0.63|1.27|0.67|1.28|0.68|1.23|0.63|0
1756827600000|2025-09-02 15:40:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756827900000|2025-09-02 15:45:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756828200000|2025-09-02 15:50:00|1.26|0.66|1.31|0.71|1.32|0.72|1.26|0.66|0
1756828500000|2025-09-02 15:55:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756828800000|2025-09-02 16:00:00|1.3|0.7|1.32|0.72|1.32|0.72|1.3|0.7|0
1756829100000|2025-09-02 16:05:00|1.31|0.71|1.32|0.72|1.32|0.72|1.3|0.7|0
1756829400000|2025-09-02 16:10:00|1.34|0.74|1.32|0.72|1.34|0.74|1.31|0.71|0
1756829700000|2025-09-02 16:15:00|1.31|0.71|1.24|0.64|1.32|0.72|1.24|0.64|0
1756830000000|2025-09-02 16:20:00|1.25|0.65|1.3|0.7|1.3|0.7|1.25|0.65|0
1756830300000|2025-09-02 16:25:00|1.29|0.69|1.36|0.76|1.37|0.77|1.29|0.69|0
1756830600000|2025-09-02 16:30:00|1.35|0.75|1.37|0.77|1.37|0.77|1.35|0.75|0
1756830900000|2025-09-02 16:35:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756831200000|2025-09-02 16:40:00|1.34|0.74|1.32|0.72|1.34|0.74|1.3|0.7|0
1756831500000|2025-09-02 16:45:00|1.31|0.71|1.37|0.77|1.37|0.77|1.31|0.71|0
1756831800000|2025-09-02 16:50:00|1.36|0.76|1.31|0.71|1.37|0.77|1.31|0.71|0
1756832100000|2025-09-02 16:55:00|1.3|0.7|1.26|0.66|1.31|0.71|1.26|0.66|0
1756832400000|2025-09-02 17:00:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756832700000|2025-09-02 17:05:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756833000000|2025-09-02 17:10:00|1.29|0.69|1.27|0.67|1.29|0.69|1.26|0.66|0
1756833300000|2025-09-02 17:15:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756833600000|2025-09-02 17:20:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756833900000|2025-09-02 17:25:00|1.26|0.66|1.27|0.67|1.27|0.67|1.24|0.64|0
1756834200000|2025-09-02 17:30:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756834500000|2025-09-02 17:35:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756834800000|2025-09-02 17:40:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756835100000|2025-09-02 17:45:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756835400000|2025-09-02 17:50:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756835700000|2025-09-02 17:55:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756836000000|2025-09-02 18:00:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756836300000|2025-09-02 18:05:00|1.24|0.64|1.27|0.67|1.27|0.67|1.24|0.64|0
1756836600000|2025-09-02 18:10:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756836900000|2025-09-02 18:15:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756837200000|2025-09-02 18:20:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756837500000|2025-09-02 18:25:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756837800000|2025-09-02 18:30:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756838100000|2025-09-02 18:35:00|1.26|0.66|1.29|0.69|1.29|0.69|1.26|0.66|0
1756838400000|2025-09-02 18:40:00|1.3|0.7|1.29|0.69|1.3|0.7|1.29|0.69|0
1756838700000|2025-09-02 18:45:00|1.3|0.7|1.22|0.62|1.3|0.7|1.22|0.62|0
1756839000000|2025-09-02 18:50:00|1.21|0.61|1.22|0.62|1.23|0.63|1.21|0.61|0
1756839300000|2025-09-02 18:55:00|1.23|0.63|1.22|0.62|1.23|0.63|1.21|0.61|0
1756839600000|2025-09-02 19:00:00|1.21|0.61|1.16|0.56|1.22|0.62|1.16|0.56|0
1756839900000|2025-09-02 19:05:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756840200000|2025-09-02 19:10:00|1.16|0.56|1.14|0.54|1.17|0.57|1.14|0.54|0
1756840500000|2025-09-02 19:15:00|1.15|0.55|1.12|0.52|1.15|0.55|1.11|0.51|0
1756840800000|2025-09-02 19:20:00|1.11|0.51|1.12|0.52|1.12|0.52|1.09|0.49|0
1756841100000|2025-09-02 19:25:00|1.11|0.51|1.1|0.5|1.12|0.52|1.09|0.49|0
1756841400000|2025-09-02 19:30:00|1.09|0.49|1.07|0.47|1.1|0.5|1.07|0.47|0
1756841700000|2025-09-02 19:35:00|1.09|0.49|1.07|0.47|1.09|0.49|1.06|0.46|0
1756842000000|2025-09-02 19:40:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1756842300000|2025-09-02 19:45:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756842600000|2025-09-02 19:50:00|1.06|0.46|1.02|0.42|1.06|0.46|1.02|0.42|0
1756842900000|2025-09-02 19:55:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1756843200000|2025-09-02 20:00:00|1.01|0.41|1|0.4|1.02|0.42|0.97|0.37|0
1756843500000|2025-09-02 20:05:00|0.99|0.39|0.88|0.28|1|0.4|0.88|0.28|0
1756843800000|2025-09-02 20:10:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756844100000|2025-09-02 20:15:00|0.88|0.28|0.89|0.29|0.9|0.3|0.88|0.28|0
1756844400000|2025-09-02 20:20:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756844700000|2025-09-02 20:25:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756845000000|2025-09-02 20:30:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756845300000|2025-09-02 20:35:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756845600000|2025-09-02 20:40:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756845900000|2025-09-02 20:45:00|0.86|0.26|0.86|0.26|0.87|0.27|0.86|0.26|0
1756846500000|2025-09-02 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1756858500000|2025-09-03 00:15:00|0.87|0.27|0.89|0.29|0.89|0.29|0.87|0.27|0
1756859400000|2025-09-03 00:30:00|0.9|0.3|0.9|0.3|0.9|0.3|0.9|0.3|0
1756859700000|2025-09-03 00:35:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756862100000|2025-09-03 01:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.88|0.28|0
1756862400000|2025-09-03 01:20:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756863600000|2025-09-03 01:40:00|0.91|0.31|0.89|0.29|0.91|0.31|0.89|0.29|0
1756864500000|2025-09-03 01:55:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756869000000|2025-09-03 03:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756870500000|2025-09-03 03:35:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756870800000|2025-09-03 03:40:00|0.9|0.3|0.89|0.29|0.94|0.34|0.89|0.29|0
1756875900000|2025-09-03 05:05:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756876800000|2025-09-03 05:20:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756878000000|2025-09-03 05:40:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756878300000|2025-09-03 05:45:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756879800000|2025-09-03 06:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756880100000|2025-09-03 06:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756882200000|2025-09-03 06:50:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756882500000|2025-09-03 06:55:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756882800000|2025-09-03 07:00:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756883100000|2025-09-03 07:05:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756883400000|2025-09-03 07:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756883700000|2025-09-03 07:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756884600000|2025-09-03 07:30:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1756885200000|2025-09-03 07:40:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1756887600000|2025-09-03 08:20:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1756888200000|2025-09-03 08:30:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756888500000|2025-09-03 08:35:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1756889700000|2025-09-03 08:55:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756890000000|2025-09-03 09:00:00|0.82|0.22|0.84|0.24|0.84|0.24|0.82|0.22|0
1756890300000|2025-09-03 09:05:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756890900000|2025-09-03 09:15:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756895700000|2025-09-03 10:35:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756899000000|2025-09-03 11:30:00|0.84|0.24|0.82|0.22|0.84|0.24|0.82|0.22|0
1756900500000|2025-09-03 11:55:00|0.83|0.23|0.84|0.24|0.85|0.25|0.83|0.23|0
1756902000000|2025-09-03 12:20:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756902300000|2025-09-03 12:25:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756902600000|2025-09-03 12:30:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756902900000|2025-09-03 12:35:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756906200000|2025-09-03 13:30:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1756906500000|2025-09-03 13:35:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756906800000|2025-09-03 13:40:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756907100000|2025-09-03 13:45:00|0.83|0.23|0.85|0.25|0.85|0.25|0.82|0.22|0
1756907400000|2025-09-03 13:50:00|0.84|0.24|0.82|0.22|0.85|0.25|0.82|0.22|0
1756907700000|2025-09-03 13:55:00|0.83|0.23|0.84|0.24|0.84|0.24|0.82|0.22|0
1756908000000|2025-09-03 14:00:00|0.85|0.25|0.82|0.22|0.85|0.25|0.81|0.21|0
1756908300000|2025-09-03 14:05:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1756908600000|2025-09-03 14:10:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756908900000|2025-09-03 14:15:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1756909200000|2025-09-03 14:20:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1756909500000|2025-09-03 14:25:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756909800000|2025-09-03 14:30:00|0.79|0.19|0.79|0.19|0.79|0.19|0.79|0.19|0
1756910100000|2025-09-03 14:35:00|0.8|0.2|0.77|0.17|0.8|0.2|0.77|0.17|0
1756910700000|2025-09-03 14:45:00|0.8|0.2|0.77|0.17|0.8|0.2|0.77|0.17|0
1756911900000|2025-09-03 15:05:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756912200000|2025-09-03 15:10:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756912800000|2025-09-03 15:20:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756913100000|2025-09-03 15:25:00|0.8|0.2|0.8|0.2|0.8|0.2|0.8|0.2|0
1756913400000|2025-09-03 15:30:00|0.79|0.19|0.82|0.22|0.83|0.23|0.79|0.19|0
1756913700000|2025-09-03 15:35:00|0.8|0.2|0.8|0.2|0.8|0.2|0.79|0.19|0
1756914000000|2025-09-03 15:40:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756914300000|2025-09-03 15:45:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756914600000|2025-09-03 15:50:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756914900000|2025-09-03 15:55:00|0.79|0.19|0.79|0.19|0.8|0.2|0.79|0.19|0
1756915200000|2025-09-03 16:00:00|0.8|0.2|0.8|0.2|0.82|0.22|0.79|0.19|0
1756915500000|2025-09-03 16:05:00|0.79|0.19|0.82|0.22|0.82|0.22|0.79|0.19|0
1756915800000|2025-09-03 16:10:00|0.8|0.2|0.8|0.2|0.8|0.2|0.8|0.2|0
1756916100000|2025-09-03 16:15:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756916400000|2025-09-03 16:20:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756916700000|2025-09-03 16:25:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756917300000|2025-09-03 16:35:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756917600000|2025-09-03 16:40:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756917900000|2025-09-03 16:45:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756918200000|2025-09-03 16:50:00|0.83|0.23|0.84|0.24|0.85|0.25|0.82|0.22|0
1756918500000|2025-09-03 16:55:00|0.85|0.25|0.82|0.22|0.85|0.25|0.82|0.22|0
1756919400000|2025-09-03 17:10:00|0.8|0.2|0.8|0.2|0.8|0.2|0.79|0.19|0
1756919700000|2025-09-03 17:15:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756920000000|2025-09-03 17:20:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756920300000|2025-09-03 17:25:00|0.78|0.18|0.8|0.2|0.82|0.22|0.78|0.18|0
1756920600000|2025-09-03 17:30:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756921200000|2025-09-03 17:40:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756921500000|2025-09-03 17:45:00|0.83|0.23|0.8|0.2|0.83|0.23|0.8|0.2|0
1756921800000|2025-09-03 17:50:00|0.82|0.22|0.82|0.22|0.82|0.22|0.79|0.19|0
1756922100000|2025-09-03 17:55:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756922400000|2025-09-03 18:00:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1756923600000|2025-09-03 18:20:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756923900000|2025-09-03 18:25:00|0.81|0.21|0.8|0.2|0.82|0.22|0.8|0.2|0
1756924200000|2025-09-03 18:30:00|0.81|0.21|0.82|0.22|0.83|0.23|0.8|0.2|0
1756924500000|2025-09-03 18:35:00|0.8|0.2|0.85|0.25|0.85|0.25|0.79|0.19|0
1756924800000|2025-09-03 18:40:00|0.84|0.24|0.8|0.2|0.85|0.25|0.8|0.2|0
1756925400000|2025-09-03 18:50:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756925700000|2025-09-03 18:55:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756926000000|2025-09-03 19:00:00|0.79|0.19|0.82|0.22|0.82|0.22|0.79|0.19|0
1756926600000|2025-09-03 19:10:00|0.8|0.2|0.8|0.2|0.8|0.2|0.8|0.2|0
1756926900000|2025-09-03 19:15:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756927200000|2025-09-03 19:20:00|0.79|0.19|0.75|0.15|0.8|0.2|0.75|0.15|0
1756927800000|2025-09-03 19:30:00|0.77|0.17|0.77|0.17|0.8|0.2|0.77|0.17|0
1756928100000|2025-09-03 19:35:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1756928400000|2025-09-03 19:40:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756928700000|2025-09-03 19:45:00|0.72|0.12|0.75|0.15|0.75|0.15|0.72|0.12|0
1756929000000|2025-09-03 19:50:00|0.74|0.14|0.72|0.12|0.74|0.14|0.72|0.12|0
1756930200000|2025-09-03 20:10:00|0.69|0.09|0.69|0.09|0.69|0.09|0.69|0.09|0
1756932900000|2025-09-03 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1756944900000|2025-09-04 00:15:00|0.67|0.07|0.64|0.04|0.67|0.07|0.61|0.01|0
1756945200000|2025-09-04 00:20:00|0.67|0.07|0.64|0.04|0.67|0.07|0.64|0.04|0
1756956600000|2025-09-04 03:30:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1756958400000|2025-09-04 04:00:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1756968300000|2025-09-04 06:45:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1756968600000|2025-09-04 06:50:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1756969200000|2025-09-04 07:00:00|0.67|0.07|0.64|0.04|0.67|0.07|0.62|0.02|0
1756969800000|2025-09-04 07:10:00|0.62|0.02|0.62|0.02|0.64|0.04|0.62|0.02|0
1756970100000|2025-09-04 07:15:00|0.64|0.04|0.62|0.02|0.64|0.04|0.62|0.02|0
1756971000000|2025-09-04 07:30:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1756971300000|2025-09-04 07:35:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1756971900000|2025-09-04 07:45:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1756972200000|2025-09-04 07:50:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1756973100000|2025-09-04 08:05:00|0.64|0.04|0.64|0.04|0.64|0.04|0.62|0.02|0
1756973400000|2025-09-04 08:10:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1756973700000|2025-09-04 08:15:00|0.65|0.05|0.65|0.05|0.65|0.05|0.65|0.05|0
1756974000000|2025-09-04 08:20:00|0.67|0.07|0.65|0.05|0.67|0.07|0.65|0.05|0
1756974600000|2025-09-04 08:30:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1756974900000|2025-09-04 08:35:00|0.65|0.05|0.65|0.05|0.65|0.05|0.65|0.05|0
1756975500000|2025-09-04 08:45:00|0.67|0.07|0.65|0.05|0.67|0.07|0.65|0.05|0
1756978200000|2025-09-04 09:30:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1756987800000|2025-09-04 12:10:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1756989000000|2025-09-04 12:30:00|0.61|0.01|0.61|0.01|0.61|0.01|0.61|0.01|0
1756989300000|2025-09-04 12:35:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1756989600000|2025-09-04 12:40:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1756992900000|2025-09-04 13:35:00|0.61|0.01|0.62|0.02|0.62|0.02|0.6|0|0
1756993200000|2025-09-04 13:40:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1756994400000|2025-09-04 14:00:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1756994700000|2025-09-04 14:05:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1756995000000|2025-09-04 14:10:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1756995600000|2025-09-04 14:20:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757003100000|2025-09-04 16:25:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757004300000|2025-09-04 16:45:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757019300000|2025-09-04 20:55:00|1.2||1.2||1.2||1.2||0
1757031300000|2025-09-05 00:15:00|0.6||0.6||0.6||0.6||0
1757085000000|2025-09-05 15:10:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757290500000|2025-09-08 00:15:00|0.6||0.6||0.6||0.6||0
1757364900000|2025-09-08 20:55:00|1.2||1.2||1.2||1.2||0
1757376900000|2025-09-09 00:15:00|0.6||0.6||0.6||0.6||0
1757451300000|2025-09-09 20:55:00|1.2||1.2||1.2||1.2||0
1757463300000|2025-09-10 00:15:00|0.6||0.6||0.6||0.6||0
1757537700000|2025-09-10 20:55:00|1.2||1.2||1.2||1.2||0
1757549700000|2025-09-11 00:15:00|0.6||0.6||0.6||0.6||0
1757624100000|2025-09-11 20:55:00|1.2||1.2||1.2||1.2||0
1757636100000|2025-09-12 00:15:00|0.6||0.6||0.6||0.6||0
1757895300000|2025-09-15 00:15:00|0.6||0.6||0.6||0.6||0
1757969700000|2025-09-15 20:55:00|1.2||1.2||1.2||1.2||0
1757981700000|2025-09-16 00:15:00|0.6||0.6||0.6||0.6||0
1758056100000|2025-09-16 20:55:00|1.2||1.2||1.2||1.2||0
1758068100000|2025-09-17 00:15:00|0.6||0.6||0.6||0.6||0
1758142500000|2025-09-17 20:55:00|1.2||1.2||1.2||1.2||0
1758154500000|2025-09-18 00:15:00|0.6||0.6||0.6||0.6||0
1758505800000|2025-09-22 01:50:00|39.2|36.4|39.22|36.42|39.23|36.43|39.17|36.37|0
1758506100000|2025-09-22 01:55:00|39.23|36.43|39.24|36.44|39.28|36.48|39.22|36.42|0
1758506400000|2025-09-22 02:00:00|39.23|36.43|39.23|36.43|39.25|36.45|39.18|36.38|0
1758506700000|2025-09-22 02:05:00|39.24|36.44|39.25|36.45|39.26|36.46|39.23|36.43|0
1758507000000|2025-09-22 02:10:00|39.24|36.44|39.17|36.37|39.27|36.47|39.17|36.37|0
1758507300000|2025-09-22 02:15:00|39.16|36.36|39.2|36.4|39.2|36.4|39.15|36.35|0
1758507600000|2025-09-22 02:20:00|39.19|36.39|39.2|36.4|39.21|36.41|39.16|36.36|0
1758507900000|2025-09-22 02:25:00|39.19|36.39|39.19|36.39|39.21|36.41|39.15|36.35|0
1758508200000|2025-09-22 02:30:00|39.18|36.38|39.18|36.38|39.19|36.39|39.15|36.35|0
1758508500000|2025-09-22 02:35:00|39.17|36.37|39.14|36.34|39.19|36.39|39.14|36.34|0
1758508800000|2025-09-22 02:40:00|39.18|36.38|39.2|36.4|39.22|36.42|39.14|36.34|0
1758509100000|2025-09-22 02:45:00|39.19|36.39|39.15|36.35|39.23|36.43|39.14|36.34|0
1758509400000|2025-09-22 02:50:00|39.14|36.34|39.16|36.36|39.16|36.36|39.14|36.34|0
1758509700000|2025-09-22 02:55:00|39.15|36.35|39.15|36.35|39.2|36.4|39.11|36.31|0
1758510000000|2025-09-22 03:00:00|39.16|36.36|39.13|36.33|39.16|36.36|39.13|36.33|0
1758510300000|2025-09-22 03:05:00|39.15|36.35|39.23|36.43|39.23|36.43|39.13|36.33|0
1758510600000|2025-09-22 03:10:00|39.24|36.44|39.2|36.4|39.25|36.45|39.19|36.39|0
1758510900000|2025-09-22 03:15:00|39.19|36.39|39.21|36.41|39.24|36.44|39.17|36.37|0
1758511200000|2025-09-22 03:20:00|39.22|36.42|39.14|36.34|39.22|36.42|39.14|36.34|0
1758511500000|2025-09-22 03:25:00|39.13|36.33|39.12|36.32|39.16|36.36|39.08|36.28|0
1758511800000|2025-09-22 03:30:00|39.11|36.31|39.05|36.25|39.12|36.32|39.02|36.22|0
1758512100000|2025-09-22 03:35:00|39.04|36.24|39.07|36.27|39.08|36.28|39.04|36.24|0
1758512400000|2025-09-22 03:40:00|39.06|36.26|39.02|36.22|39.07|36.27|39.02|36.22|0
1758512700000|2025-09-22 03:45:00|39.03|36.23|39.05|36.25|39.07|36.27|39.01|36.21|0
1758513000000|2025-09-22 03:50:00|39.06|36.26|39.03|36.23|39.06|36.26|39.03|36.23|0
1758513300000|2025-09-22 03:55:00|39.02|36.22|39.05|36.25|39.06|36.26|39.02|36.22|0
1758513600000|2025-09-22 04:00:00|39.06|36.26|39.06|36.26|39.11|36.31|39.06|36.26|0
1758513900000|2025-09-22 04:05:00|39.07|36.27|39.07|36.27|39.07|36.27|39.03|36.23|0
1758514200000|2025-09-22 04:10:00|39.06|36.26|39.11|36.31|39.13|36.33|39.06|36.26|0
1758514500000|2025-09-22 04:15:00|39.1|36.3|39.14|36.34|39.14|36.34|39.1|36.3|0
1758514800000|2025-09-22 04:20:00|39.13|36.33|39.12|36.32|39.16|36.36|39.12|36.32|0
1758515100000|2025-09-22 04:25:00|39.11|36.31|39.1|36.3|39.13|36.33|39.09|36.29|0
1758515400000|2025-09-22 04:30:00|39.12|36.32|39.11|36.31|39.12|36.32|39.09|36.29|0
1758515700000|2025-09-22 04:35:00|39.13|36.33|39.08|36.28|39.14|36.34|39.08|36.28|0
1758516000000|2025-09-22 04:40:00|39.09|36.29|39.13|36.33|39.14|36.34|39.09|36.29|0
1758516300000|2025-09-22 04:45:00|39.12|36.32|39.19|36.39|39.19|36.39|39.12|36.32|0
1758516600000|2025-09-22 04:50:00|39.18|36.38|39.19|36.39|39.19|36.39|39.16|36.36|0
1758516900000|2025-09-22 04:55:00|39.18|36.38|39.18|36.38|39.22|36.42|39.17|36.37|0
1758517200000|2025-09-22 05:00:00|39.17|36.37|38.96|36.16|39.17|36.37|38.95|36.15|0
1758517500000|2025-09-22 05:05:00|38.97|36.17|38.93|36.13|38.97|36.17|38.91|36.11|0
1758517800000|2025-09-22 05:10:00|38.92|36.12|38.93|36.13|38.95|36.15|38.92|36.12|0
1758518100000|2025-09-22 05:15:00|38.92|36.12|39.1|36.3|39.12|36.32|38.92|36.12|0
1758518400000|2025-09-22 05:20:00|39.11|36.31|39.09|36.29|39.13|36.33|39.07|36.27|0
1758518700000|2025-09-22 05:25:00|39.08|36.28|39.11|36.31|39.13|36.33|39.06|36.26|0
1758519000000|2025-09-22 05:30:00|39.12|36.32|39.1|36.3|39.13|36.33|39.08|36.28|0
1758519300000|2025-09-22 05:35:00|39.12|36.32|39.09|36.29|39.12|36.32|39.06|36.26|0
1758519600000|2025-09-22 05:40:00|39.08|36.28|39.1|36.3|39.12|36.32|39.08|36.28|0
1758519900000|2025-09-22 05:45:00|39.11|36.31|39.21|36.41|39.23|36.43|39.11|36.31|0
1758520200000|2025-09-22 05:50:00|39.2|36.4|39.17|36.37|39.22|36.42|39.13|36.33|0
1758520500000|2025-09-22 05:55:00|39.16|36.36|39.24|36.44|39.24|36.44|39.16|36.36|0
1758520800000|2025-09-22 06:00:00|39.23|36.43|39.19|36.39|39.27|36.47|39.18|36.38|0
1758521100000|2025-09-22 06:05:00|39.18|36.38|39.23|36.43|39.31|36.51|39.14|36.34|0
1758521400000|2025-09-22 06:10:00|39.22|36.42|39.22|36.42|39.32|36.52|39.19|36.39|0
1758521700000|2025-09-22 06:15:00|39.23|36.43|39.23|36.43|39.26|36.46|39.19|36.39|0
1758522000000|2025-09-22 06:20:00|39.24|36.44|39.25|36.45|39.26|36.46|39.2|36.4|0
1758522300000|2025-09-22 06:25:00|39.23|36.43|39.25|36.45|39.27|36.47|39.21|36.41|0
1758522600000|2025-09-22 06:30:00|39.24|36.44|39.25|36.45|39.26|36.46|39.11|36.31|0
1758522900000|2025-09-22 06:35:00|39.22|36.42|39.22|36.42|39.25|36.45|39.19|36.39|0
1758523200000|2025-09-22 06:40:00|39.21|36.41|39.32|36.52|39.38|36.58|39.21|36.41|0
1758523500000|2025-09-22 06:45:00|39.33|36.53|39.33|36.53|39.35|36.55|39.27|36.47|0
1758523800000|2025-09-22 06:50:00|39.34|36.54|39.35|36.55|39.39|36.59|39.26|36.46|0
1758524100000|2025-09-22 06:55:00|39.36|36.56|39.32|36.52|39.38|36.58|39.29|36.49|0
1758524400000|2025-09-22 07:00:00|39.33|36.53|39.29|36.49|39.4|36.6|39.23|36.43|0
1758524700000|2025-09-22 07:05:00|39.28|36.48|39.36|36.56|39.36|36.56|39.24|36.44|0
1758525000000|2025-09-22 07:10:00|39.35|36.55|39.5|36.7|39.54|36.74|39.3|36.5|0
1758525300000|2025-09-22 07:15:00|39.51|36.71|39.66|36.86|39.67|36.87|39.46|36.66|0
1758525600000|2025-09-22 07:20:00|39.67|36.87|39.94|37.14|39.96|37.16|39.55|36.75|0
1758525900000|2025-09-22 07:25:00|39.92|37.12|39.88|37.08|40.07|37.27|39.88|37.08|0
1758526200000|2025-09-22 07:30:00|39.85|37.05|39.95|37.15|39.97|37.17|39.81|37.01|0
1758526500000|2025-09-22 07:35:00|39.93|37.13|39.84|37.04|39.99|37.19|39.83|37.03|0
1758526800000|2025-09-22 07:40:00|39.86|37.06|39.77|36.97|39.88|37.08|39.76|36.96|0
1758527100000|2025-09-22 07:45:00|39.78|36.98|39.73|36.93|39.79|36.99|39.73|36.93|0
1758527400000|2025-09-22 07:50:00|39.75|36.95|39.7|36.9|39.78|36.98|39.65|36.85|0
1758527700000|2025-09-22 07:55:00|39.71|36.91|39.72|36.92|39.74|36.94|39.69|36.89|0
1758528000000|2025-09-22 08:00:00|39.76|36.96|39.7|36.9|39.81|37.01|39.67|36.87|0
1758528300000|2025-09-22 08:05:00|39.68|36.88|39.65|36.85|39.75|36.95|39.63|36.83|0
1758528600000|2025-09-22 08:10:00|39.64|36.84|39.56|36.76|39.66|36.86|39.54|36.74|0
1758528900000|2025-09-22 08:15:00|39.57|36.77|39.36|36.56|39.58|36.78|39.35|36.55|0
1758529200000|2025-09-22 08:20:00|39.38|36.58|39.38|36.58|39.41|36.61|39.34|36.54|0
1758529500000|2025-09-22 08:25:00|39.37|36.57|39.44|36.64|39.45|36.65|39.35|36.55|0
1758529800000|2025-09-22 08:30:00|39.45|36.65|39.42|36.62|39.49|36.69|39.38|36.58|0
1758530100000|2025-09-22 08:35:00|39.41|36.61|39.4|36.6|39.52|36.72|39.39|36.59|0
1758530400000|2025-09-22 08:40:00|39.41|36.61|39.48|36.68|39.57|36.77|39.39|36.59|0
1758530700000|2025-09-22 08:45:00|39.51|36.71|39.57|36.77|39.6|36.8|39.5|36.7|0
1758531000000|2025-09-22 08:50:00|39.59|36.79|39.55|36.75|39.62|36.82|39.53|36.73|0
1758531300000|2025-09-22 08:55:00|39.54|36.74|39.64|36.84|39.67|36.87|39.52|36.72|0
1758531600000|2025-09-22 09:00:00|39.62|36.82|39.72|36.92|39.74|36.94|39.6|36.8|0
1758531900000|2025-09-22 09:05:00|39.66|36.86|39.85|37.05|39.85|37.05|39.66|36.86|0
1758532200000|2025-09-22 09:10:00|39.86|37.06|39.87|37.07|39.91|37.11|39.79|36.99|0
1758532500000|2025-09-22 09:15:00|39.85|37.05|39.77|36.97|39.89|37.09|39.75|36.95|0
1758532800000|2025-09-22 09:20:00|39.76|36.96|39.81|37.01|39.81|37.01|39.74|36.94|0
1758533100000|2025-09-22 09:25:00|39.8|37|39.76|36.96|39.81|37.01|39.73|36.93|0
1758533400000|2025-09-22 09:30:00|39.75|36.95|39.76|36.96|39.78|36.98|39.73|36.93|0
1758533700000|2025-09-22 09:35:00|39.75|36.95|39.79|36.99|39.81|37.01|39.75|36.95|0
1758534000000|2025-09-22 09:40:00|39.78|36.98|39.76|36.96|39.79|36.99|39.73|36.93|0
1758534300000|2025-09-22 09:45:00|39.75|36.95|39.77|36.97|39.87|37.07|39.75|36.95|0
1758534600000|2025-09-22 09:50:00|39.76|36.96|39.77|36.97|39.8|37|39.72|36.92|0
1758534900000|2025-09-22 09:55:00|39.76|36.96|39.77|36.97|39.88|37.08|39.75|36.95|0
1758535200000|2025-09-22 10:00:00|39.76|36.96|39.83|37.03|39.9|37.1|39.74|36.94|0
1758535500000|2025-09-22 10:05:00|39.84|37.04|39.77|36.97|39.84|37.04|39.73|36.93|0
1758535800000|2025-09-22 10:10:00|39.76|36.96|39.69|36.89|39.79|36.99|39.69|36.89|0
1758536100000|2025-09-22 10:15:00|39.7|36.9|39.66|36.86|39.77|36.97|39.63|36.83|0
1758536400000|2025-09-22 10:20:00|39.65|36.85|39.62|36.82|39.67|36.87|39.59|36.79|0
1758536700000|2025-09-22 10:25:00|39.61|36.81|39.6|36.8|39.64|36.84|39.56|36.76|0
1758537000000|2025-09-22 10:30:00|39.59|36.79|39.54|36.74|39.61|36.81|39.54|36.74|0
1758537300000|2025-09-22 10:35:00|39.53|36.73|39.69|36.89|39.7|36.9|39.53|36.73|0
1758537600000|2025-09-22 10:40:00|39.68|36.88|39.7|36.9|39.73|36.93|39.65|36.85|0
1758537900000|2025-09-22 10:45:00|39.69|36.89|39.51|36.71|39.72|36.92|39.51|36.71|0
1758538200000|2025-09-22 10:50:00|39.53|36.73|39.61|36.81|39.65|36.85|39.53|36.73|0
1758538500000|2025-09-22 10:55:00|39.62|36.82|39.61|36.81|39.64|36.84|39.6|36.8|0
1758538800000|2025-09-22 11:00:00|39.62|36.82|39.62|36.82|39.79|36.99|39.6|36.8|0
1758539100000|2025-09-22 11:05:00|39.63|36.83|39.62|36.82|39.67|36.87|39.59|36.79|0
1758539400000|2025-09-22 11:10:00|39.61|36.81|39.64|36.84|39.68|36.88|39.61|36.81|0
1758539700000|2025-09-22 11:15:00|39.63|36.83|39.68|36.88|39.69|36.89|39.61|36.81|0
1758540000000|2025-09-22 11:20:00|39.66|36.86|39.67|36.87|39.72|36.92|39.61|36.81|0
1758540300000|2025-09-22 11:25:00|39.68|36.88|39.67|36.87|39.7|36.9|39.63|36.83|0
1758540600000|2025-09-22 11:30:00|39.66|36.86|39.75|36.95|39.81|37.01|39.62|36.82|0
1758540900000|2025-09-22 11:35:00|39.74|36.94|39.73|36.93|39.89|37.09|39.72|36.92|0
1758541200000|2025-09-22 11:40:00|39.72|36.92|39.73|36.93|39.76|36.96|39.71|36.91|0
1758541500000|2025-09-22 11:45:00|39.74|36.94|39.78|36.98|39.88|37.08|39.72|36.92|0
1758541800000|2025-09-22 11:50:00|39.79|36.99|39.79|36.99|39.82|37.02|39.74|36.94|0
1758542100000|2025-09-22 11:55:00|39.8|37|39.64|36.84|39.8|37|39.62|36.82|0
1758542400000|2025-09-22 12:00:00|39.63|36.83|39.67|36.87|39.69|36.89|38.75|35.95|0
1758542700000|2025-09-22 12:05:00|39.68|36.88|39.71|36.91|39.73|36.93|39.65|36.85|0
1758543000000|2025-09-22 12:10:00|39.7|36.9|39.72|36.92|39.75|36.95|39.68|36.88|0
1758543300000|2025-09-22 12:15:00|39.71|36.91|39.69|36.89|39.77|36.97|39.69|36.89|0
1758543600000|2025-09-22 12:20:00|39.7|36.9|39.71|36.91|39.73|36.93|39.68|36.88|0
1758543900000|2025-09-22 12:25:00|39.7|36.9|39.74|36.94|39.75|36.95|39.7|36.9|0
1758544200000|2025-09-22 12:30:00|40.34|37.54|39.7|36.9|40.34|37.54|39.68|36.88|0
1758544500000|2025-09-22 12:35:00|39.71|36.91|39.7|36.9|39.73|36.93|39.65|36.85|0
1758544800000|2025-09-22 12:40:00|39.71|36.91|39.62|36.82|39.71|36.91|39.59|36.79|0
1758545100000|2025-09-22 12:45:00|39.61|36.81|39.72|36.92|39.72|36.92|39.56|36.76|0
1758545400000|2025-09-22 12:50:00|39.71|36.91|39.67|36.87|39.73|36.93|39.57|36.77|0
1758545700000|2025-09-22 12:55:00|39.62|36.82|39.62|36.82|39.67|36.87|39.59|36.79|0
1758546000000|2025-09-22 13:00:00|39.64|36.84|39.59|36.79|39.77|36.97|39.59|36.79|0
1758546300000|2025-09-22 13:05:00|39.58|36.78|39.61|36.81|39.65|36.85|39.58|36.78|0
1758546600000|2025-09-22 13:10:00|39.62|36.82|39.51|36.71|39.63|36.83|39.5|36.7|0
1758546900000|2025-09-22 13:15:00|39.5|36.7|39.46|36.66|39.56|36.76|39.44|36.64|0
1758547200000|2025-09-22 13:20:00|39.47|36.67|39.48|36.68|39.49|36.69|39.44|36.64|0
1758547500000|2025-09-22 13:25:00|39.52|36.72|39.25|36.45|39.52|36.72|39.24|36.44|0
1758547800000|2025-09-22 13:30:00|39.4|36.6|39.35|36.55|39.45|36.65|39.29|36.49|0
1758548100000|2025-09-22 13:35:00|39.36|36.56|39.45|36.65|39.52|36.72|39.35|36.55|0
1758548400000|2025-09-22 13:40:00|39.47|36.67|39.48|36.68|39.61|36.81|39.44|36.64|0
1758548700000|2025-09-22 13:45:00|39.5|36.7|39.71|36.91|39.98|37.18|39.42|36.62|0
1758549000000|2025-09-22 13:50:00|39.7|36.9|39.47|36.67|39.79|36.99|39.46|36.66|0
1758549300000|2025-09-22 13:55:00|39.46|36.66|39.68|36.88|39.68|36.88|39.46|36.66|0
1758549600000|2025-09-22 14:00:00|39.69|36.89|39.49|36.69|39.74|36.94|39.44|36.64|0
1758549900000|2025-09-22 14:05:00|39.5|36.7|39.48|36.68|39.58|36.78|39.43|36.63|0
1758550200000|2025-09-22 14:10:00|39.49|36.69|39.67|36.87|39.77|36.97|39.48|36.68|0
1758550500000|2025-09-22 14:15:00|39.66|36.86|39.65|36.85|39.74|36.94|39.63|36.83|0
1758550800000|2025-09-22 14:20:00|39.64|36.84|39.6|36.8|39.67|36.87|39.5|36.7|0
1758551100000|2025-09-22 14:25:00|39.61|36.81|39.52|36.72|39.65|36.85|39.47|36.67|0
1758551400000|2025-09-22 14:30:00|39.53|36.73|39.52|36.72|39.58|36.78|39.46|36.66|0
1758551700000|2025-09-22 14:35:00|39.51|36.71|39.43|36.63|39.55|36.75|39.42|36.62|0
1758552000000|2025-09-22 14:40:00|39.45|36.65|39.42|36.62|39.46|36.66|39.35|36.55|0
1758552300000|2025-09-22 14:45:00|39.44|36.64|39.38|36.58|39.45|36.65|39.35|36.55|0
1758552600000|2025-09-22 14:50:00|39.36|36.56|39.36|36.56|39.38|36.58|39.24|36.44|0
1758552900000|2025-09-22 14:55:00|39.35|36.55|39.32|36.52|39.39|36.59|39.31|36.51|0
1758553200000|2025-09-22 15:00:00|39.33|36.53|39.36|36.56|39.42|36.62|39.17|36.37|0
1758553500000|2025-09-22 15:05:00|39.37|36.57|39.31|36.51|39.43|36.63|39.3|36.5|0
1758553800000|2025-09-22 15:10:00|39.32|36.52|39.39|36.59|39.39|36.59|39.3|36.5|0
1758554100000|2025-09-22 15:15:00|39.38|36.58|39.32|36.52|39.4|36.6|39.29|36.49|0
1758554400000|2025-09-22 15:20:00|39.33|36.53|39.23|36.43|39.33|36.53|39.19|36.39|0
1758554700000|2025-09-22 15:25:00|39.24|36.44|39.29|36.49|39.32|36.52|39.22|36.42|0
1758555000000|2025-09-22 15:30:00|39.28|36.48|39.47|36.67|39.47|36.67|39.28|36.48|0
1758555300000|2025-09-22 15:35:00|39.38|36.58|39.4|36.6|39.49|36.69|39.36|36.56|0
1758555600000|2025-09-22 15:40:00|39.41|36.61|39.55|36.75|39.56|36.76|39.38|36.58|0
1758555900000|2025-09-22 15:45:00|39.56|36.76|39.59|36.79|39.61|36.81|39.52|36.72|0
1758556200000|2025-09-22 15:50:00|39.58|36.78|39.58|36.78|39.63|36.83|39.54|36.74|0
1758556500000|2025-09-22 15:55:00|39.57|36.77|39.52|36.72|39.63|36.83|39.52|36.72|0
1758556800000|2025-09-22 16:00:00|39.53|36.73|39.42|36.62|39.59|36.79|39.39|36.59|0
1758557100000|2025-09-22 16:05:00|39.43|36.63|39.32|36.52|39.49|36.69|39.31|36.51|0
1758557400000|2025-09-22 16:10:00|39.06|36.26|39.24|36.44|39.31|36.51|39.05|36.25|0
1758557700000|2025-09-22 16:15:00|39.23|36.43|39.23|36.43|39.28|36.48|39.11|36.31|0
1758558000000|2025-09-22 16:20:00|39.21|36.41|39.11|36.31|39.22|36.42|39.1|36.3|0
1758558300000|2025-09-22 16:25:00|39.12|36.32|39.01|36.21|39.15|36.35|38.98|36.18|0
1758558600000|2025-09-22 16:30:00|39|36.2|39.03|36.23|39.08|36.28|39|36.2|0
1758558900000|2025-09-22 16:35:00|39.02|36.22|38.94|36.14|39.09|36.29|38.94|36.14|0
1758559200000|2025-09-22 16:40:00|38.95|36.15|38.94|36.14|39|36.2|38.88|36.08|0
1758559500000|2025-09-22 16:45:00|38.95|36.15|38.94|36.14|38.98|36.18|38.88|36.08|0
1758559800000|2025-09-22 16:50:00|38.93|36.13|38.85|36.05|38.95|36.15|38.81|36.01|0
1758560100000|2025-09-22 16:55:00|38.87|36.07|38.85|36.05|38.9|36.1|38.79|35.99|0
1758560400000|2025-09-22 17:00:00|38.84|36.04|38.84|36.04|38.89|36.09|38.8|36|0
1758560700000|2025-09-22 17:05:00|38.85|36.05|38.86|36.06|38.89|36.09|38.81|36.01|0
1758561000000|2025-09-22 17:10:00|38.85|36.05|38.95|36.15|38.95|36.15|38.83|36.03|0
1758561300000|2025-09-22 17:15:00|38.94|36.14|38.98|36.18|38.98|36.18|38.89|36.09|0
1758561600000|2025-09-22 17:20:00|38.96|36.16|38.91|36.11|38.97|36.17|38.89|36.09|0
1758561900000|2025-09-22 17:25:00|38.89|36.09|38.95|36.15|38.97|36.17|38.89|36.09|0
1758562200000|2025-09-22 17:30:00|38.96|36.16|39.05|36.25|39.05|36.25|38.93|36.13|0
1758562500000|2025-09-22 17:35:00|39.04|36.24|38.95|36.15|39.07|36.27|38.95|36.15|0
1758562800000|2025-09-22 17:40:00|38.96|36.16|38.97|36.17|39.03|36.23|38.94|36.14|0
1758563100000|2025-09-22 17:45:00|38.95|36.15|38.93|36.13|39|36.2|38.92|36.12|0
1758563400000|2025-09-22 17:50:00|38.94|36.14|39.18|36.38|39.22|36.42|38.91|36.11|0
1758563700000|2025-09-22 17:55:00|39.17|36.37|39.2|36.4|39.27|36.47|39.16|36.36|0
1758564000000|2025-09-22 18:00:00|39.22|36.42|39.25|36.45|39.29|36.49|39.17|36.37|0
1758564300000|2025-09-22 18:05:00|39.24|36.44|39.28|36.48|39.4|36.6|39.21|36.41|0
1758564600000|2025-09-22 18:10:00|39.29|36.49|39.21|36.41|39.32|36.52|39.17|36.37|0
1758564900000|2025-09-22 18:15:00|39.22|36.42|39.11|36.31|39.23|36.43|39.07|36.27|0
1758565200000|2025-09-22 18:20:00|39.12|36.32|39.12|36.32|39.14|36.34|39.07|36.27|0
1758565500000|2025-09-22 18:25:00|39.13|36.33|39.11|36.31|39.15|36.35|39.01|36.21|0
1758565800000|2025-09-22 18:30:00|39.1|36.3|39.16|36.36|39.19|36.39|39.04|36.24|0
1758566100000|2025-09-22 18:35:00|39.15|36.35|39.15|36.35|39.17|36.37|39.12|36.32|0
1758566400000|2025-09-22 18:40:00|39.14|36.34|39.15|36.35|39.22|36.42|39.13|36.33|0
1758566700000|2025-09-22 18:45:00|39.17|36.37|39.18|36.38|39.19|36.39|39.14|36.34|0
1758567000000|2025-09-22 18:50:00|39.16|36.36|39.22|36.42|39.22|36.42|39.14|36.34|0
1758567300000|2025-09-22 18:55:00|39.21|36.41|39.16|36.36|39.23|36.43|39.14|36.34|0
1758567600000|2025-09-22 19:00:00|39.15|36.35|39.17|36.37|39.21|36.41|39.13|36.33|0
1758567900000|2025-09-22 19:05:00|39.18|36.38|39.13|36.33|39.19|36.39|39.12|36.32|0
1758568200000|2025-09-22 19:10:00|39.12|36.32|39.13|36.33|39.15|36.35|39.07|36.27|0
1758568500000|2025-09-22 19:15:00|39.14|36.34|39.18|36.38|39.2|36.4|39.09|36.29|0
1758568800000|2025-09-22 19:20:00|39.19|36.39|39.23|36.43|39.24|36.44|39.14|36.34|0
1758569100000|2025-09-22 19:25:00|39.22|36.42|39.22|36.42|39.26|36.46|39.2|36.4|0
1758569400000|2025-09-22 19:30:00|39.24|36.44|39.25|36.45|39.27|36.47|39.2|36.4|0
1758569700000|2025-09-22 19:35:00|39.26|36.46|39.29|36.49|39.35|36.55|39.24|36.44|0
1758570000000|2025-09-22 19:40:00|39.28|36.48|39.29|36.49|39.39|36.59|39.26|36.46|0
1758570300000|2025-09-22 19:45:00|39.33|36.53|39.31|36.51|39.36|36.56|39.29|36.49|0
1758570600000|2025-09-22 19:50:00|39.28|36.48|39.37|36.57|39.39|36.59|39.18|36.38|0
1758570900000|2025-09-22 19:55:00|39.41|36.61|39.43|36.63|39.44|36.64|39.26|36.46|0
1758571200000|2025-09-22 20:00:00|39.46|36.66|39.55|36.75|39.62|36.82|39.46|36.66|0
1758571500000|2025-09-22 20:05:00|39.57|36.77|39.72|36.92|39.77|36.97|39.56|36.76|0
1758571800000|2025-09-22 20:10:00|39.73|36.93|39.74|36.94|39.81|37.01|39.68|36.88|0
1758572100000|2025-09-22 20:15:00|39.76|36.96|39.8|37|39.81|37.01|39.72|36.92|0
1758572400000|2025-09-22 20:20:00|39.79|36.99|39.86|37.06|39.9|37.1|39.76|36.96|0
1758572700000|2025-09-22 20:25:00|39.87|37.07|39.88|37.08|39.91|37.11|39.86|37.06|0
1758573000000|2025-09-22 20:30:00|39.87|37.07|39.86|37.06|39.92|37.12|39.84|37.04|0
1758573300000|2025-09-22 20:35:00|39.85|37.05|39.88|37.08|39.89|37.09|39.85|37.05|0
1758573600000|2025-09-22 20:40:00|39.87|37.07|39.89|37.09|39.89|37.09|39.86|37.06|0
1758573900000|2025-09-22 20:45:00|39.87|37.07|39.75|36.95|39.89|37.09|39.75|36.95|0
1758574200000|2025-09-22 20:50:00|39.77|36.97|39.79|36.99|39.79|36.99|39.73|36.93|0
1758574500000|2025-09-22 20:55:00|39.99|36.79|40|36.8|40.03|36.83|39.95|36.75|0
1758574800000|2025-09-22 21:00:00|40.04|36.84|39.96|36.76|40.04|36.84|39.96|36.76|0
1758575100000|2025-09-22 21:05:00|39.97|36.77|39.97|36.77|39.97|36.77|39.97|36.77|0
1758575400000|2025-09-22 21:10:00|39.96|36.76|39.95|36.75|39.96|36.76|39.93|36.73|0
1758575700000|2025-09-22 21:15:00|39.92|36.72|39.95|36.75|39.96|36.76|39.92|36.72|0
1758576000000|2025-09-22 21:20:00|39.96|36.76|39.97|36.77|39.97|36.77|39.96|36.76|0
1758576600000|2025-09-22 21:30:00|39.96|36.76|39.97|36.77|39.97|36.77|39.96|36.76|0
1758576900000|2025-09-22 21:35:00|39.96|36.76|39.96|36.76|39.97|36.77|39.96|36.76|0
1758577200000|2025-09-22 21:40:00|39.94|36.74|39.94|36.74|39.94|36.74|39.94|36.74|0
1758577500000|2025-09-22 21:45:00|39.95|36.75|39.95|36.75|39.96|36.76|39.95|36.75|0
1758577800000|2025-09-22 21:50:00|39.96|36.76|39.95|36.75|39.96|36.76|39.95|36.75|0
1758578100000|2025-09-22 21:55:00|39.96|36.76|39.94|36.74|39.96|36.76|39.94|36.74|0
1758578400000|2025-09-22 22:00:00|39.97|36.77|40|36.8|40.05|36.85|39.93|36.73|0
1758578700000|2025-09-22 22:05:00|39.99|36.79|40.04|36.84|40.04|36.84|39.95|36.75|0
1758579000000|2025-09-22 22:10:00|40.05|36.85|40.09|36.89|40.11|36.91|40.05|36.85|0
1758579300000|2025-09-22 22:15:00|40.08|36.88|40.06|36.86|40.11|36.91|40.05|36.85|0
1758579600000|2025-09-22 22:20:00|40.07|36.87|40.09|36.89|40.1|36.9|40.06|36.86|0
1758579900000|2025-09-22 22:25:00|40.08|36.88|40.09|36.89|40.09|36.89|40.06|36.86|0
1758580200000|2025-09-22 22:30:00|40.08|36.88|40.09|36.89|40.12|36.92|40.08|36.88|0
1758580500000|2025-09-22 22:35:00|40.1|36.9|40.09|36.89|40.13|36.93|40.08|36.88|0
1758580800000|2025-09-22 22:40:00|40.08|36.88|40.13|36.93|40.13|36.93|40.07|36.87|0
1758581100000|2025-09-22 22:45:00|40.14|36.94|40.14|36.94|40.15|36.95|40.11|36.91|0
1758581400000|2025-09-22 22:50:00|40.13|36.93|40.1|36.9|40.14|36.94|40.1|36.9|0
1758581700000|2025-09-22 22:55:00|40.11|36.91|40.04|36.84|40.11|36.91|40.02|36.82|0
1758582000000|2025-09-22 23:00:00|40.03|36.83|39.98|36.78|40.04|36.84|39.98|36.78|0
1758582300000|2025-09-22 23:05:00|39.99|36.79|40.01|36.81|40.02|36.82|39.98|36.78|0
1758582600000|2025-09-22 23:10:00|40.02|36.82|40.03|36.83|40.04|36.84|40.01|36.81|0
1758582900000|2025-09-22 23:15:00|40.04|36.84|40.04|36.84|40.04|36.84|40|36.8|0
1758583200000|2025-09-22 23:20:00|40.03|36.83|40.04|36.84|40.06|36.86|40.02|36.82|0
1758583500000|2025-09-22 23:25:00|40.03|36.83|39.99|36.79|40.03|36.83|39.98|36.78|0
1758583800000|2025-09-22 23:30:00|40|36.8|39.98|36.78|40.01|36.81|39.98|36.78|0
1758584100000|2025-09-22 23:35:00|39.99|36.79|39.95|36.75|39.99|36.79|39.93|36.73|0
1758584400000|2025-09-22 23:40:00|39.97|36.77|39.93|36.73|39.97|36.77|39.91|36.71|0
1758584700000|2025-09-22 23:45:00|39.92|36.72|39.89|36.69|39.93|36.73|39.87|36.67|0
1758585000000|2025-09-22 23:50:00|39.9|36.7|39.9|36.7|39.91|36.71|39.87|36.67|0
1758585300000|2025-09-22 23:55:00|39.89|36.69|39.89|36.69|39.89|36.69|39.88|36.68|0
1758585600000|2025-09-23 00:00:00|39.9|36.7|39.86|36.66|39.96|36.76|39.86|36.66|0
1758585900000|2025-09-23 00:05:00|39.85|36.65|39.94|36.74|39.94|36.74|39.85|36.65|0
1758586200000|2025-09-23 00:10:00|39.95|36.75|39.96|36.76|40|36.8|39.94|36.74|0
1758586500000|2025-09-23 00:15:00|39.95|36.75|39.69|36.89|39.96|36.94|39.61|36.72|0
1758586800000|2025-09-23 00:20:00|39.68|36.88|39.65|36.85|39.69|36.89|39.64|36.84|0
1758587100000|2025-09-23 00:25:00|39.66|36.86|39.64|36.84|39.67|36.87|39.63|36.83|0
1758587400000|2025-09-23 00:30:00|39.63|36.83|39.66|36.86|39.67|36.87|39.62|36.82|0
1758587700000|2025-09-23 00:35:00|39.65|36.85|39.65|36.85|39.67|36.87|39.63|36.83|0
1758588000000|2025-09-23 00:40:00|39.66|36.86|39.65|36.85|39.67|36.87|39.63|36.83|0
1758588300000|2025-09-23 00:45:00|39.66|36.86|39.65|36.85|39.68|36.88|39.63|36.83|0
1758588600000|2025-09-23 00:50:00|39.66|36.86|39.62|36.82|39.66|36.86|39.57|36.77|0
1758588900000|2025-09-23 00:55:00|39.63|36.83|39.6|36.8|39.63|36.83|39.58|36.78|0
1758589200000|2025-09-23 01:00:00|39.59|36.79|39.68|36.88|39.69|36.89|39.58|36.78|0
1758589500000|2025-09-23 01:05:00|39.65|36.85|39.65|36.85|39.68|36.88|39.61|36.81|0
1758589800000|2025-09-23 01:10:00|39.64|36.84|39.61|36.81|39.64|36.84|39.58|36.78|0
1758590100000|2025-09-23 01:15:00|39.59|36.79|39.61|36.81|39.66|36.86|39.59|36.79|0
1758590400000|2025-09-23 01:20:00|39.62|36.82|39.65|36.85|39.65|36.85|39.6|36.8|0
1758590700000|2025-09-23 01:25:00|39.64|36.84|39.64|36.84|39.68|36.88|39.6|36.8|0
1758591000000|2025-09-23 01:30:00|39.65|36.85|39.64|36.84|39.65|36.85|39.6|36.8|0
1758591300000|2025-09-23 01:35:00|39.63|36.83|39.62|36.82|39.64|36.84|39.59|36.79|0
1758591600000|2025-09-23 01:40:00|39.63|36.83|39.57|36.77|39.64|36.84|39.55|36.75|0
1758591900000|2025-09-23 01:45:00|39.56|36.76|39.55|36.75|39.59|36.79|39.54|36.74|0
1758592200000|2025-09-23 01:50:00|39.56|36.76|39.62|36.82|39.63|36.83|39.56|36.76|0
1758592500000|2025-09-23 01:55:00|39.61|36.81|39.65|36.85|39.66|36.86|39.59|36.79|0
1758592800000|2025-09-23 02:00:00|39.64|36.84|39.61|36.81|39.69|36.89|39.61|36.81|0
1758593100000|2025-09-23 02:05:00|39.62|36.82|39.63|36.83|39.63|36.83|39.59|36.79|0
1758593400000|2025-09-23 02:10:00|39.62|36.82|39.63|36.83|39.64|36.84|39.6|36.8|0
1758593700000|2025-09-23 02:15:00|39.62|36.82|39.62|36.82|39.66|36.86|39.61|36.81|0
1758594000000|2025-09-23 02:20:00|39.61|36.81|39.64|36.84|39.65|36.85|39.61|36.81|0
1758594300000|2025-09-23 02:25:00|39.65|36.85|39.64|36.84|39.67|36.87|39.63|36.83|0
1758594600000|2025-09-23 02:30:00|39.66|36.86|39.62|36.82|39.67|36.87|39.62|36.82|0
1758594900000|2025-09-23 02:35:00|39.63|36.83|39.77|36.97|39.78|36.98|39.62|36.82|0
1758595200000|2025-09-23 02:40:00|39.76|36.96|39.66|36.86|39.79|36.99|39.66|36.86|0
1758595500000|2025-09-23 02:45:00|39.67|36.87|39.7|36.9|39.71|36.91|39.66|36.86|0
1758595800000|2025-09-23 02:50:00|39.71|36.91|39.77|36.97|39.77|36.97|39.68|36.88|0
1758596100000|2025-09-23 02:55:00|39.76|36.96|39.78|36.98|39.79|36.99|39.74|36.94|0
1758596400000|2025-09-23 03:00:00|39.79|36.99|39.74|36.94|39.79|36.99|39.72|36.92|0
1758596700000|2025-09-23 03:05:00|39.75|36.95|39.73|36.93|39.75|36.95|39.7|36.9|0
1758597000000|2025-09-23 03:10:00|39.74|36.94|39.72|36.92|39.74|36.94|39.71|36.91|0
1758597300000|2025-09-23 03:15:00|39.74|36.94|39.73|36.93|39.74|36.94|39.7|36.9|0
1758597600000|2025-09-23 03:20:00|39.74|36.94|39.74|36.94|39.74|36.94|39.71|36.91|0
1758597900000|2025-09-23 03:25:00|39.71|36.91|39.75|36.95|39.75|36.95|39.71|36.91|0
1758598200000|2025-09-23 03:30:00|39.76|36.96|39.76|36.96|39.77|36.97|39.73|36.93|0
1758598500000|2025-09-23 03:35:00|39.75|36.95|39.74|36.94|39.76|36.96|39.73|36.93|0
1758598800000|2025-09-23 03:40:00|39.75|36.95|39.73|36.93|39.75|36.95|39.72|36.92|0
1758599100000|2025-09-23 03:45:00|39.72|36.92|39.75|36.95|39.75|36.95|39.72|36.92|0
1758599400000|2025-09-23 03:50:00|39.74|36.94|39.75|36.95|39.75|36.95|39.72|36.92|0
1758599700000|2025-09-23 03:55:00|39.76|36.96|39.74|36.94|39.76|36.96|39.73|36.93|0
1758600000000|2025-09-23 04:00:00|39.75|36.95|39.77|36.97|39.77|36.97|39.73|36.93|0
1758600300000|2025-09-23 04:05:00|39.76|36.96|39.75|36.95|39.79|36.99|39.72|36.92|0
1758600600000|2025-09-23 04:10:00|39.74|36.94|39.75|36.95|39.78|36.98|39.74|36.94|0
1758600900000|2025-09-23 04:15:00|39.76|36.96|39.79|36.99|39.8|37|39.74|36.94|0
1758601200000|2025-09-23 04:20:00|39.78|36.98|39.75|36.95|39.8|37|39.73|36.93|0
1758601500000|2025-09-23 04:25:00|39.74|36.94|39.78|36.98|39.8|37|39.74|36.94|0
1758601800000|2025-09-23 04:30:00|39.77|36.97|39.82|37.02|39.86|37.06|39.77|36.97|0
1758602100000|2025-09-23 04:35:00|39.83|37.03|39.78|36.98|39.83|37.03|39.76|36.96|0
1758602400000|2025-09-23 04:40:00|39.77|36.97|39.77|36.97|39.79|36.99|39.75|36.95|0
1758602700000|2025-09-23 04:45:00|39.78|36.98|39.78|36.98|39.78|36.98|39.75|36.95|0
1758603000000|2025-09-23 04:50:00|39.77|36.97|39.87|37.07|39.87|37.07|39.76|36.96|0
1758603300000|2025-09-23 04:55:00|39.86|37.06|40.09|37.29|40.1|37.3|39.85|37.05|0
1758603600000|2025-09-23 05:00:00|40.1|37.3|40.07|37.27|40.1|37.3|40.01|37.21|0
1758603900000|2025-09-23 05:05:00|40.08|37.28|40.06|37.26|40.09|37.29|40.05|37.25|0
1758604200000|2025-09-23 05:10:00|40.08|37.28|39.82|37.02|40.08|37.28|39.79|36.99|0
1758604500000|2025-09-23 05:15:00|39.83|37.03|39.89|37.09|39.91|37.11|39.83|37.03|0
1758604800000|2025-09-23 05:20:00|39.88|37.08|39.87|37.07|39.91|37.11|39.84|37.04|0
1758605100000|2025-09-23 05:25:00|39.88|37.08|39.84|37.04|39.89|37.09|39.82|37.02|0
1758605400000|2025-09-23 05:30:00|39.83|37.03|39.82|37.02|39.84|37.04|39.77|36.97|0
1758605700000|2025-09-23 05:35:00|39.81|37.01|39.77|36.97|39.82|37.02|39.74|36.94|0
1758606000000|2025-09-23 05:40:00|39.79|36.99|40|37.2|40.01|37.21|39.73|36.93|0
1758606300000|2025-09-23 05:45:00|40.01|37.21|40.06|37.26|40.07|37.27|39.97|37.17|0
1758606600000|2025-09-23 05:50:00|39.81|37.01|39.83|37.03|39.83|37.03|39.79|36.99|0
1758606900000|2025-09-23 05:55:00|39.82|37.02|40.02|37.22|40.02|37.22|39.74|36.94|0
1758607200000|2025-09-23 06:00:00|40.01|37.21|39.74|36.94|40.02|37.22|39.72|36.92|0
1758607500000|2025-09-23 06:05:00|39.75|36.95|39.66|36.86|39.75|36.95|39.66|36.86|0
1758607800000|2025-09-23 06:10:00|39.68|36.88|39.71|36.91|39.72|36.92|39.66|36.86|0
1758608100000|2025-09-23 06:15:00|39.72|36.92|39.69|36.89|39.72|36.92|39.65|36.85|0
1758608400000|2025-09-23 06:20:00|39.67|36.87|39.66|36.86|39.69|36.89|39.62|36.82|0
1758608700000|2025-09-23 06:25:00|39.67|36.87|39.65|36.85|39.72|36.92|39.63|36.83|0
1758609000000|2025-09-23 06:30:00|39.63|36.83|39.66|36.86|39.68|36.88|39.62|36.82|0
1758609300000|2025-09-23 06:35:00|39.65|36.85|39.7|36.9|39.7|36.9|39.64|36.84|0
1758609600000|2025-09-23 06:40:00|39.69|36.89|39.68|36.88|39.72|36.92|39.65|36.85|0
1758609900000|2025-09-23 06:45:00|39.69|36.89|39.75|36.95|39.75|36.95|39.67|36.87|0
1758610200000|2025-09-23 06:50:00|39.74|36.94|39.67|36.87|39.74|36.94|39.65|36.85|0
1758610500000|2025-09-23 06:55:00|39.66|36.86|39.6|36.8|39.68|36.88|39.59|36.79|0
1758610800000|2025-09-23 07:00:00|39.62|36.82|39.66|36.86|39.7|36.9|39.59|36.79|0
1758611100000|2025-09-23 07:05:00|39.67|36.87|39.69|36.89|39.73|36.93|39.64|36.84|0
1758611400000|2025-09-23 07:10:00|39.68|36.88|39.61|36.81|39.73|36.93|39.57|36.77|0
1758611700000|2025-09-23 07:15:00|39.63|36.83|39.6|36.8|39.69|36.89|39.57|36.77|0
1758612000000|2025-09-23 07:20:00|39.63|36.83|39.7|36.9|39.72|36.92|39.57|36.77|0
1758612300000|2025-09-23 07:25:00|39.68|36.88|39.69|36.89|39.74|36.94|39.67|36.87|0
1758612600000|2025-09-23 07:30:00|39.71|36.91|39.65|36.85|39.72|36.92|39.64|36.84|0
1758612900000|2025-09-23 07:35:00|39.66|36.86|39.67|36.87|39.69|36.89|39.58|36.78|0
1758613200000|2025-09-23 07:40:00|39.66|36.86|39.62|36.82|39.66|36.86|39.57|36.77|0
1758613500000|2025-09-23 07:45:00|39.61|36.81|39.56|36.76|39.63|36.83|39.54|36.74|0
1758613800000|2025-09-23 07:50:00|39.57|36.77|39.66|36.86|39.69|36.89|39.53|36.73|0
1758614100000|2025-09-23 07:55:00|39.67|36.87|39.75|36.95|39.82|37.02|39.67|36.87|0
1758614400000|2025-09-23 08:00:00|39.76|36.96|39.72|36.92|40.18|37.38|39.69|36.89|0
1758614700000|2025-09-23 08:05:00|39.73|36.93|39.66|36.86|39.73|36.93|39.64|36.84|0
1758615000000|2025-09-23 08:10:00|39.67|36.87|39.68|36.88|39.7|36.9|39.65|36.85|0
1758615300000|2025-09-23 08:15:00|39.67|36.87|39.63|36.83|39.69|36.89|39.6|36.8|0
1758615600000|2025-09-23 08:20:00|39.64|36.84|39.62|36.82|39.66|36.86|39.59|36.79|0
1758615900000|2025-09-23 08:25:00|39.61|36.81|39.52|36.72|39.62|36.82|39.49|36.69|0
1758616200000|2025-09-23 08:30:00|39.61|36.81|39.63|36.83|39.74|36.94|39.52|36.72|0
1758616500000|2025-09-23 08:35:00|39.64|36.84|39.62|36.82|39.65|36.85|39.59|36.79|0
1758616800000|2025-09-23 08:40:00|39.63|36.83|39.61|36.81|39.64|36.84|39.6|36.8|0
1758617100000|2025-09-23 08:45:00|39.63|36.83|39.69|36.89|39.7|36.9|39.6|36.8|0
1758617400000|2025-09-23 08:50:00|39.67|36.87|39.67|36.87|39.69|36.89|39.65|36.85|0
1758617700000|2025-09-23 08:55:00|39.68|36.88|39.67|36.87|39.73|36.93|39.62|36.82|0
1758618000000|2025-09-23 09:00:00|39.66|36.86|39.77|36.97|39.79|36.99|39.66|36.86|0
1758618300000|2025-09-23 09:05:00|39.78|36.98|39.76|36.96|39.79|36.99|39.75|36.95|0
1758618600000|2025-09-23 09:10:00|39.75|36.95|39.71|36.91|39.78|36.98|39.7|36.9|0
1758618900000|2025-09-23 09:15:00|39.72|36.92|39.7|36.9|39.72|36.92|39.7|36.9|0
1758619200000|2025-09-23 09:20:00|39.71|36.91|39.78|36.98|39.78|36.98|39.7|36.9|0
1758619500000|2025-09-23 09:25:00|39.77|36.97|39.73|36.93|39.78|36.98|39.71|36.91|0
1758619800000|2025-09-23 09:30:00|39.72|36.92|39.79|36.99|39.8|37|39.71|36.91|0
1758620100000|2025-09-23 09:35:00|39.78|36.98|39.7|36.9|39.79|36.99|39.7|36.9|0
1758620400000|2025-09-23 09:40:00|39.69|36.89|39.73|36.93|39.73|36.93|39.69|36.89|0
1758620700000|2025-09-23 09:45:00|39.71|36.91|39.67|36.87|39.71|36.91|39.66|36.86|0
1758621000000|2025-09-23 09:50:00|39.68|36.88|39.67|36.87|39.69|36.89|39.64|36.84|0
1758621300000|2025-09-23 09:55:00|39.65|36.85|39.65|36.85|39.69|36.89|39.64|36.84|0
1758621600000|2025-09-23 10:00:00|39.66|36.86|39.67|36.87|39.7|36.9|39.62|36.82|0
1758621900000|2025-09-23 10:05:00|39.66|36.86|39.66|36.86|39.68|36.88|39.64|36.84|0
1758622200000|2025-09-23 10:10:00|39.67|36.87|39.68|36.88|39.68|36.88|39.6|36.8|0
1758622500000|2025-09-23 10:15:00|39.67|36.87|39.66|36.86|39.7|36.9|39.66|36.86|0
1758622800000|2025-09-23 10:20:00|39.67|36.87|39.67|36.87|39.7|36.9|39.66|36.86|0
1758623100000|2025-09-23 10:25:00|39.66|36.86|39.69|36.89|39.7|36.9|39.66|36.86|0
1758623400000|2025-09-23 10:30:00|39.7|36.9|39.74|36.94|39.81|37.01|39.67|36.87|0
1758623700000|2025-09-23 10:35:00|39.75|36.95|39.77|36.97|39.78|36.98|39.7|36.9|0
1758624000000|2025-09-23 10:40:00|39.78|36.98|39.76|36.96|39.83|37.03|39.75|36.95|0
1758624300000|2025-09-23 10:45:00|39.77|36.97|39.77|36.97|39.78|36.98|39.73|36.93|0
1758624600000|2025-09-23 10:50:00|39.76|36.96|39.73|36.93|39.76|36.96|39.69|36.89|0
1758624900000|2025-09-23 10:55:00|39.71|36.91|39.71|36.91|39.74|36.94|39.7|36.9|0
1758625200000|2025-09-23 11:00:00|39.72|36.92|39.83|37.03|39.84|37.04|39.72|36.92|0
1758625500000|2025-09-23 11:05:00|39.82|37.02|39.85|37.05|39.88|37.08|39.81|37.01|0
1758625800000|2025-09-23 11:10:00|39.86|37.06|39.93|37.13|39.94|37.14|39.85|37.05|0
1758626100000|2025-09-23 11:15:00|39.92|37.12|39.9|37.1|39.94|37.14|39.88|37.08|0
1758626400000|2025-09-23 11:20:00|39.89|37.09|39.86|37.06|39.91|37.11|39.84|37.04|0
1758626700000|2025-09-23 11:25:00|39.87|37.07|39.82|37.02|39.89|37.09|39.8|37|0
1758627000000|2025-09-23 11:30:00|39.83|37.03|39.71|36.91|39.83|37.03|39.7|36.9|0
1758627300000|2025-09-23 11:35:00|39.7|36.9|39.71|36.91|39.73|36.93|39.68|36.88|0
1758627600000|2025-09-23 11:40:00|39.69|36.89|39.67|36.87|39.71|36.91|39.64|36.84|0
1758627900000|2025-09-23 11:45:00|39.65|36.85|39.6|36.8|39.71|36.91|39.58|36.78|0
1758628200000|2025-09-23 11:50:00|39.61|36.81|39.58|36.78|39.62|36.82|39.55|36.75|0
1758628500000|2025-09-23 11:55:00|39.57|36.77|39.63|36.83|39.64|36.84|39.56|36.76|0
1758628800000|2025-09-23 12:00:00|39.64|36.84|39.62|36.82|40.54|37.74|39.6|36.8|0
1758629100000|2025-09-23 12:05:00|39.63|36.83|39.62|36.82|39.65|36.85|39.59|36.79|0
1758629400000|2025-09-23 12:10:00|39.61|36.81|39.57|36.77|39.64|36.84|39.52|36.72|0
1758629700000|2025-09-23 12:15:00|39.58|36.78|39.54|36.74|39.59|36.79|39.54|36.74|0
1758630000000|2025-09-23 12:20:00|39.55|36.75|39.63|36.83|39.64|36.84|39.53|36.73|0
1758630300000|2025-09-23 12:25:00|39.62|36.82|39.57|36.77|39.65|36.85|39.54|36.74|0
1758630600000|2025-09-23 12:30:00|39.56|36.76|39.54|36.74|40.71|37.91|39.53|36.73|0
1758630900000|2025-09-23 12:35:00|39.55|36.75|39.55|36.75|39.6|36.8|39.53|36.73|0
1758631200000|2025-09-23 12:40:00|39.56|36.76|39.55|36.75|39.63|36.83|39.53|36.73|0
1758631500000|2025-09-23 12:45:00|39.54|36.74|39.59|36.79|39.59|36.79|39.53|36.73|0
1758631800000|2025-09-23 12:50:00|39.58|36.78|39.58|36.78|39.61|36.81|39.56|36.76|0
1758632100000|2025-09-23 12:55:00|39.56|36.76|39.57|36.77|39.58|36.78|39.51|36.71|0
1758632400000|2025-09-23 13:00:00|39.51|36.71|39.57|36.77|39.6|36.8|39.51|36.71|0
1758632700000|2025-09-23 13:05:00|39.58|36.78|39.55|36.75|39.59|36.79|39.54|36.74|0
1758633000000|2025-09-23 13:10:00|39.57|36.77|39.58|36.78|39.58|36.78|39.54|36.74|0
1758633300000|2025-09-23 13:15:00|39.59|36.79|39.58|36.78|39.61|36.81|39.5|36.7|0
1758633600000|2025-09-23 13:20:00|39.57|36.77|39.5|36.7|39.58|36.78|39.5|36.7|0
1758633900000|2025-09-23 13:25:00|39.52|36.72|40.42|37.62|40.42|37.62|39.5|36.7|0
1758634200000|2025-09-23 13:30:00|39.49|36.69|39.36|36.56|39.63|36.83|39.27|36.47|0
1758634500000|2025-09-23 13:35:00|39.35|36.55|39.38|36.58|39.42|36.62|39.32|36.52|0
1758634800000|2025-09-23 13:40:00|39.39|36.59|39.62|36.82|39.68|36.88|39.36|36.56|0
1758635100000|2025-09-23 13:45:00|39.63|36.83|39.43|36.63|39.88|37.08|39.3|36.5|0
1758635400000|2025-09-23 13:50:00|39.41|36.61|39.47|36.67|39.58|36.78|39.36|36.56|0
1758635700000|2025-09-23 13:55:00|39.5|36.7|39.64|36.84|39.69|36.89|39.48|36.68|0
1758636000000|2025-09-23 14:00:00|39.7|36.9|39.83|37.03|39.91|37.11|39.57|36.77|0
1758636300000|2025-09-23 14:05:00|39.82|37.02|39.65|36.85|39.85|37.05|39.63|36.83|0
1758636600000|2025-09-23 14:10:00|39.64|36.84|39.67|36.87|39.77|36.97|39.59|36.79|0
1758636900000|2025-09-23 14:15:00|39.68|36.88|39.79|36.99|39.84|37.04|39.67|36.87|0
1758637200000|2025-09-23 14:20:00|39.78|36.98|40|37.2|40.01|37.21|39.75|36.95|0
1758637500000|2025-09-23 14:25:00|40.01|37.21|40|37.2|40.08|37.28|39.92|37.12|0
1758637800000|2025-09-23 14:30:00|39.99|37.19|40.04|37.24|40.11|37.31|39.96|37.16|0
1758638100000|2025-09-23 14:35:00|40.05|37.25|39.99|37.19|40.06|37.26|39.93|37.13|0
1758638400000|2025-09-23 14:40:00|40.01|37.21|40.02|37.22|40.06|37.26|39.9|37.1|0
1758638700000|2025-09-23 14:45:00|40.01|37.21|40.02|37.22|40.08|37.28|39.94|37.14|0
1758639000000|2025-09-23 14:50:00|40.01|37.21|39.88|37.08|40.05|37.25|39.88|37.08|0
1758639300000|2025-09-23 14:55:00|39.89|37.09|39.92|37.12|39.96|37.16|39.84|37.04|0
1758639600000|2025-09-23 15:00:00|39.91|37.11|40.01|37.21|40.02|37.22|39.9|37.1|0
1758639900000|2025-09-23 15:05:00|39.99|37.19|39.99|37.19|40.06|37.26|39.97|37.17|0
1758640200000|2025-09-23 15:10:00|39.97|37.17|39.89|37.09|40.02|37.22|39.86|37.06|0
1758640500000|2025-09-23 15:15:00|39.88|37.08|39.81|37.01|39.94|37.14|39.78|36.98|0
1758640800000|2025-09-23 15:20:00|39.82|37.02|39.87|37.07|39.89|37.09|39.8|37|0
1758641100000|2025-09-23 15:25:00|39.88|37.08|39.9|37.1|39.95|37.15|39.84|37.04|0
1758641400000|2025-09-23 15:30:00|39.93|37.13|39.95|37.15|39.99|37.19|39.84|37.04|0
1758641700000|2025-09-23 15:35:00|39.94|37.14|39.99|37.19|40.04|37.24|39.9|37.1|0
1758642000000|2025-09-23 15:40:00|40|37.2|40.13|37.33|40.2|37.4|39.94|37.14|0
1758642300000|2025-09-23 15:45:00|40.12|37.32|40.02|37.22|40.16|37.36|39.95|37.15|0
1758642600000|2025-09-23 15:50:00|40.01|37.21|40.08|37.28|40.08|37.28|39.99|37.19|0
1758642900000|2025-09-23 15:55:00|40.07|37.27|40.17|37.37|40.22|37.42|40.04|37.24|0
1758643200000|2025-09-23 16:00:00|40.15|37.35|40.2|37.4|40.26|37.46|40.13|37.33|0
1758643500000|2025-09-23 16:05:00|40.18|37.38|40.31|37.51|40.36|37.56|40.17|37.37|0
1758643800000|2025-09-23 16:10:00|40.32|37.52|40.34|37.54|40.42|37.62|40.26|37.46|0
1758644100000|2025-09-23 16:15:00|40.35|37.55|40.23|37.43|40.38|37.58|40.21|37.41|0
1758644400000|2025-09-23 16:20:00|40.24|37.44|40.22|37.42|40.27|37.47|40.13|37.33|0
1758644700000|2025-09-23 16:25:00|40.21|37.41|40.27|37.47|40.27|37.47|40.19|37.39|0
1758645000000|2025-09-23 16:30:00|40.28|37.48|40.27|37.47|40.41|37.61|40.23|37.43|0
1758645300000|2025-09-23 16:35:00|40.45|37.65|40.17|37.37|40.71|37.91|40.17|37.37|0
1758645600000|2025-09-23 16:40:00|40.15|37.35|40.23|37.43|40.29|37.49|40.15|37.35|0
1758645900000|2025-09-23 16:45:00|40.22|37.42|40.02|37.22|40.27|37.47|40.01|37.21|0
1758646200000|2025-09-23 16:50:00|40.01|37.21|40.14|37.34|40.15|37.35|39.98|37.18|0
1758646500000|2025-09-23 16:55:00|40.16|37.36|40.2|37.4|40.32|37.52|40.13|37.33|0
1758646800000|2025-09-23 17:00:00|40.19|37.39|40.47|37.67|40.48|37.68|40.13|37.33|0
1758647100000|2025-09-23 17:05:00|40.46|37.66|40.33|37.53|40.46|37.66|40.31|37.51|0
1758647400000|2025-09-23 17:10:00|40.34|37.54|40.41|37.61|40.46|37.66|40.3|37.5|0
1758647700000|2025-09-23 17:15:00|40.42|37.62|40.5|37.7|40.5|37.7|40.4|37.6|0
1758648000000|2025-09-23 17:20:00|40.47|37.67|40.61|37.81|40.65|37.85|40.44|37.64|0
1758648300000|2025-09-23 17:25:00|40.6|37.8|41.04|38.24|41.05|38.25|40.6|37.8|0
1758648600000|2025-09-23 17:30:00|41.07|38.27|41.19|38.39|41.2|38.4|41.01|38.21|0
1758648900000|2025-09-23 17:35:00|41.2|38.4|41.62|38.82|41.65|38.85|41.18|38.38|0
1758649200000|2025-09-23 17:40:00|41.64|38.84|41.85|39.05|42.14|39.34|41.59|38.79|0
1758649500000|2025-09-23 17:45:00|41.83|39.03|41.47|38.67|41.99|39.19|41.39|38.59|0
1758649800000|2025-09-23 17:50:00|41.5|38.7|41.65|38.85|41.69|38.89|41.44|38.64|0
1758650100000|2025-09-23 17:55:00|41.67|38.87|41.53|38.73|41.73|38.93|41.46|38.66|0
1758650400000|2025-09-23 18:00:00|41.54|38.74|41.73|38.93|41.75|38.95|41.54|38.74|0
1758650700000|2025-09-23 18:05:00|41.72|38.92|41.66|38.86|41.78|38.98|41.62|38.82|0
1758651000000|2025-09-23 18:10:00|41.68|38.88|41.8|39|41.8|39|41.59|38.79|0
1758651300000|2025-09-23 18:15:00|41.81|39.01|41.9|39.1|41.93|39.13|41.75|38.95|0
1758651600000|2025-09-23 18:20:00|41.87|39.07|42.07|39.27|42.09|39.29|41.83|39.03|0
1758651900000|2025-09-23 18:25:00|42.03|39.23|41.84|39.04|42.03|39.23|41.74|38.94|0
1758652200000|2025-09-23 18:30:00|41.86|39.06|41.65|38.85|41.86|39.06|41.61|38.81|0
1758652500000|2025-09-23 18:35:00|41.66|38.86|41.78|38.98|41.84|39.04|41.57|38.77|0
1758652800000|2025-09-23 18:40:00|41.77|38.97|41.85|39.05|41.89|39.09|41.72|38.92|0
1758653100000|2025-09-23 18:45:00|41.83|39.03|41.9|39.1|41.93|39.13|41.8|39|0
1758653400000|2025-09-23 18:50:00|41.88|39.08|42.1|39.3|42.11|39.31|41.85|39.05|0
1758653700000|2025-09-23 18:55:00|42.09|39.29|42.22|39.42|42.33|39.53|42.01|39.21|0
1758654000000|2025-09-23 19:00:00|42.24|39.44|42.09|39.29|42.24|39.44|42.02|39.22|0
1758654300000|2025-09-23 19:05:00|42.1|39.3|42.23|39.43|42.27|39.47|42.05|39.25|0
1758654600000|2025-09-23 19:10:00|42.22|39.42|42.24|39.44|42.26|39.46|42.17|39.37|0
1758654900000|2025-09-23 19:15:00|42.21|39.41|42.04|39.24|42.26|39.46|42.01|39.21|0
1758655200000|2025-09-23 19:20:00|42.06|39.26|42.13|39.33|42.21|39.41|42.04|39.24|0
1758655500000|2025-09-23 19:25:00|42.14|39.34|42.2|39.4|42.23|39.43|42.09|39.29|0
1758655800000|2025-09-23 19:30:00|42.18|39.38|42.19|39.39|42.25|39.45|42.13|39.33|0
1758656100000|2025-09-23 19:35:00|42.18|39.38|42.18|39.38|42.24|39.44|42.13|39.33|0
1758656400000|2025-09-23 19:40:00|42.19|39.39|42.12|39.32|42.22|39.42|42.09|39.29|0
1758656700000|2025-09-23 19:45:00|42.13|39.33|42.01|39.21|42.15|39.35|41.92|39.12|0
1758657000000|2025-09-23 19:50:00|41.99|39.19|41.7|38.9|41.99|39.19|41.66|38.86|0
1758657300000|2025-09-23 19:55:00|41.76|38.96|41.76|38.96|41.85|39.05|41.65|38.85|0
1758657600000|2025-09-23 20:00:00|41.77|38.97|41.69|38.89|41.88|39.08|41.63|38.83|0
1758657900000|2025-09-23 20:05:00|41.7|38.9|41.67|38.87|41.73|38.93|41.62|38.82|0
1758658200000|2025-09-23 20:10:00|41.66|38.86|41.7|38.9|41.72|38.92|41.66|38.86|0
1758658500000|2025-09-23 20:15:00|41.68|38.88|41.81|39.01|41.81|39.01|41.67|38.87|0
1758658800000|2025-09-23 20:20:00|41.79|38.99|41.81|39.01|41.84|39.04|41.76|38.96|0
1758659100000|2025-09-23 20:25:00|41.82|39.02|41.69|38.89|41.83|39.03|41.69|38.89|0
1758659400000|2025-09-23 20:30:00|41.7|38.9|41.7|38.9|41.74|38.94|41.69|38.89|0
1758659700000|2025-09-23 20:35:00|41.69|38.89|41.74|38.94|41.75|38.95|41.69|38.89|0
1758660000000|2025-09-23 20:40:00|41.73|38.93|41.72|38.92|41.75|38.95|41.71|38.91|0
1758660300000|2025-09-23 20:45:00|41.7|38.9|41.72|38.92|41.74|38.94|41.68|38.88|0
1758660600000|2025-09-23 20:50:00|41.71|38.91|41.69|38.89|41.73|38.93|41.69|38.89|0
1758660900000|2025-09-23 20:55:00|41.89|38.69|41.87|38.67|41.89|38.69|41.85|38.65|0
1758661200000|2025-09-23 21:00:00|41.89|38.69|41.71|38.51|41.89|38.69|41.7|38.5|0
1758661500000|2025-09-23 21:05:00|41.73|38.53|41.72|38.52|41.77|38.57|41.66|38.46|0
1758661800000|2025-09-23 21:10:00|41.7|38.5|41.71|38.51|41.75|38.55|41.7|38.5|0
1758662100000|2025-09-23 21:15:00|41.76|38.56|41.71|38.51|41.77|38.57|41.69|38.49|0
1758662400000|2025-09-23 21:20:00|41.73|38.53|41.7|38.5|41.73|38.53|41.7|38.5|0
1758662700000|2025-09-23 21:25:00|41.64|38.44|41.69|38.49|41.7|38.5|41.64|38.44|0
1758663000000|2025-09-23 21:30:00|41.7|38.5|41.65|38.45|41.71|38.51|41.65|38.45|0
1758663300000|2025-09-23 21:35:00|41.66|38.46|41.67|38.47|41.67|38.47|41.64|38.44|0
1758663600000|2025-09-23 21:40:00|41.66|38.46|41.69|38.49|41.7|38.5|41.65|38.45|0
1758663900000|2025-09-23 21:45:00|41.7|38.5|41.71|38.51|41.71|38.51|41.7|38.5|0
1758664200000|2025-09-23 21:50:00|41.72|38.52|41.72|38.52|41.73|38.53|41.72|38.52|0
1758664500000|2025-09-23 21:55:00|41.73|38.53|41.7|38.5|41.77|38.57|41.7|38.5|0
1758664800000|2025-09-23 22:00:00|41.71|38.51|41.69|38.49|41.79|38.59|41.68|38.48|0
1758665100000|2025-09-23 22:05:00|41.68|38.48|41.62|38.42|41.68|38.48|41.61|38.41|0
1758665400000|2025-09-23 22:10:00|41.63|38.43|41.62|38.42|41.64|38.44|41.56|38.36|0
1758665700000|2025-09-23 22:15:00|41.63|38.43|41.69|38.49|41.7|38.5|41.62|38.42|0
1758666000000|2025-09-23 22:20:00|41.67|38.47|41.72|38.52|41.73|38.53|41.65|38.45|0
1758666300000|2025-09-23 22:25:00|41.71|38.51|41.75|38.55|41.75|38.55|41.71|38.51|0
1758666600000|2025-09-23 22:30:00|41.74|38.54|41.72|38.52|41.75|38.55|41.72|38.52|0
1758666900000|2025-09-23 22:35:00|41.71|38.51|41.72|38.52|41.74|38.54|41.69|38.49|0
1758667200000|2025-09-23 22:40:00|41.73|38.53|41.69|38.49|41.73|38.53|41.67|38.47|0
1758667500000|2025-09-23 22:45:00|41.68|38.48|41.66|38.46|41.69|38.49|41.64|38.44|0
1758667800000|2025-09-23 22:50:00|41.65|38.45|41.69|38.49|41.69|38.49|41.63|38.43|0
1758668100000|2025-09-23 22:55:00|41.68|38.48|41.68|38.48|41.69|38.49|41.66|38.46|0
1758668400000|2025-09-23 23:00:00|41.67|38.47|41.66|38.46|41.71|38.51|41.66|38.46|0
1758668700000|2025-09-23 23:05:00|41.67|38.47|41.67|38.47|41.69|38.49|41.66|38.46|0
1758669000000|2025-09-23 23:10:00|41.68|38.48|41.71|38.51|41.73|38.53|41.68|38.48|0
1758669300000|2025-09-23 23:15:00|41.7|38.5|41.71|38.51|41.71|38.51|41.66|38.46|0
1758669600000|2025-09-23 23:20:00|41.72|38.52|41.71|38.51|41.72|38.52|41.71|38.51|0
1758669900000|2025-09-23 23:25:00|41.69|38.49|41.71|38.51|41.72|38.52|41.69|38.49|0
1758670200000|2025-09-23 23:30:00|41.69|38.49|41.72|38.52|41.73|38.53|41.69|38.49|0
1758670500000|2025-09-23 23:35:00|41.71|38.51|41.71|38.51|41.73|38.53|41.7|38.5|0
1758670800000|2025-09-23 23:40:00|41.7|38.5|41.72|38.52|41.73|38.53|41.7|38.5|0
1758671100000|2025-09-23 23:45:00|41.71|38.51|41.71|38.51|41.72|38.52|41.69|38.49|0
1758671400000|2025-09-23 23:50:00|41.7|38.5|41.75|38.55|41.75|38.55|41.7|38.5|0
1758671700000|2025-09-23 23:55:00|41.73|38.53|41.74|38.54|41.77|38.57|41.73|38.53|0
1758672000000|2025-09-24 00:00:00|41.76|38.56|41.79|38.59|41.8|38.6|41.73|38.53|0
1758672300000|2025-09-24 00:05:00|41.78|38.58|41.99|38.79|42.02|38.82|41.78|38.58|0
1758672600000|2025-09-24 00:10:00|41.98|38.78|41.9|38.7|41.99|38.79|41.87|38.67|0
1758672900000|2025-09-24 00:15:00|41.92|38.72|41.83|39.03|41.92|39.08|41.72|38.72|0
1758673200000|2025-09-24 00:20:00|41.82|39.02|41.78|38.98|41.9|39.1|41.77|38.97|0
1758673500000|2025-09-24 00:25:00|41.77|38.97|41.79|38.99|41.82|39.02|41.75|38.95|0
1758673800000|2025-09-24 00:30:00|41.8|39|41.74|38.94|41.8|39|41.66|38.86|0
1758674100000|2025-09-24 00:35:00|41.73|38.93|41.75|38.95|41.76|38.96|41.71|38.91|0
1758674400000|2025-09-24 00:40:00|41.73|38.93|41.72|38.92|41.74|38.94|41.7|38.9|0
1758674700000|2025-09-24 00:45:00|41.7|38.9|41.77|38.97|41.77|38.97|41.7|38.9|0
1758675000000|2025-09-24 00:50:00|41.72|38.92|41.73|38.93|41.77|38.97|41.69|38.89|0
1758675300000|2025-09-24 00:55:00|41.74|38.94|41.72|38.92|41.74|38.94|41.66|38.86|0
1758675600000|2025-09-24 01:00:00|41.71|38.91|41.74|38.94|41.76|38.96|41.69|38.89|0
1758675900000|2025-09-24 01:05:00|41.73|38.93|41.71|38.91|41.74|38.94|41.67|38.87|0
1758676200000|2025-09-24 01:10:00|41.73|38.93|41.71|38.91|41.74|38.94|41.69|38.89|0
1758676500000|2025-09-24 01:15:00|41.72|38.92|41.73|38.93|41.75|38.95|41.69|38.89|0
1758676800000|2025-09-24 01:20:00|41.74|38.94|41.77|38.97|41.78|38.98|41.7|38.9|0
1758677100000|2025-09-24 01:25:00|41.76|38.96|41.75|38.95|41.8|39|41.71|38.91|0
1758677400000|2025-09-24 01:30:00|41.74|38.94|41.74|38.94|41.78|38.98|41.7|38.9|0
1758677700000|2025-09-24 01:35:00|41.73|38.93|41.73|38.93|41.77|38.97|41.71|38.91|0
1758678000000|2025-09-24 01:40:00|41.72|38.92|41.75|38.95|41.8|39|41.72|38.92|0
1758678300000|2025-09-24 01:45:00|41.77|38.97|41.75|38.95|41.78|38.98|41.71|38.91|0
1758678600000|2025-09-24 01:50:00|41.76|38.96|41.78|38.98|41.8|39|41.7|38.9|0
1758678900000|2025-09-24 01:55:00|41.79|38.99|41.74|38.94|41.83|39.03|41.72|38.92|0
1758679200000|2025-09-24 02:00:00|41.73|38.93|41.73|38.93|41.76|38.96|41.69|38.89|0
1758679500000|2025-09-24 02:05:00|41.74|38.94|41.75|38.95|41.76|38.96|41.72|38.92|0
1758679800000|2025-09-24 02:10:00|41.74|38.94|41.75|38.95|41.77|38.97|41.72|38.92|0
1758680100000|2025-09-24 02:15:00|41.74|38.94|41.72|38.92|41.76|38.96|41.71|38.91|0
1758680400000|2025-09-24 02:20:00|41.75|38.95|41.75|38.95|41.78|38.98|41.71|38.91|0
1758680700000|2025-09-24 02:25:00|41.74|38.94|41.73|38.93|41.74|38.94|41.71|38.91|0
1758681000000|2025-09-24 02:30:00|41.72|38.92|41.76|38.96|41.8|39|41.7|38.9|0
1758681300000|2025-09-24 02:35:00|41.75|38.95|41.77|38.97|41.77|38.97|41.73|38.93|0
1758681600000|2025-09-24 02:40:00|41.75|38.95|41.76|38.96|41.77|38.97|41.72|38.92|0
1758681900000|2025-09-24 02:45:00|41.75|38.95|41.74|38.94|41.77|38.97|41.71|38.91|0
1758682200000|2025-09-24 02:50:00|41.73|38.93|41.73|38.93|41.76|38.96|41.73|38.93|0
1758682500000|2025-09-24 02:55:00|41.74|38.94|41.74|38.94|41.77|38.97|41.73|38.93|0
1758682800000|2025-09-24 03:00:00|41.75|38.95|41.75|38.95|41.76|38.96|41.73|38.93|0
1758683100000|2025-09-24 03:05:00|41.74|38.94|41.78|38.98|41.79|38.99|41.74|38.94|0
1758683400000|2025-09-24 03:10:00|41.77|38.97|41.75|38.95|41.79|38.99|41.72|38.92|0
1758683700000|2025-09-24 03:15:00|41.74|38.94|41.77|38.97|41.79|38.99|41.73|38.93|0
1758684000000|2025-09-24 03:20:00|41.64|38.84|41.64|38.84|41.68|38.88|41.62|38.82|0
1758684300000|2025-09-24 03:25:00|41.65|38.85|41.64|38.84|41.66|38.86|41.62|38.82|0
1758684600000|2025-09-24 03:30:00|41.65|38.85|41.64|38.84|41.67|38.87|41.62|38.82|0
1758684900000|2025-09-24 03:35:00|41.63|38.83|41.63|38.83|41.63|38.83|41.6|38.8|0
1758685200000|2025-09-24 03:40:00|41.62|38.82|41.6|38.8|41.63|38.83|41.6|38.8|0
1758685500000|2025-09-24 03:45:00|41.59|38.79|41.59|38.79|41.63|38.83|41.59|38.79|0
1758685800000|2025-09-24 03:50:00|41.6|38.8|41.61|38.81|41.62|38.82|41.56|38.76|0
1758686100000|2025-09-24 03:55:00|41.6|38.8|41.62|38.82|41.62|38.82|41.59|38.79|0
1758686400000|2025-09-24 04:00:00|41.61|38.81|41.59|38.79|41.63|38.83|41.57|38.77|0
1758686700000|2025-09-24 04:05:00|41.58|38.78|41.6|38.8|41.6|38.8|41.57|38.77|0
1758687000000|2025-09-24 04:10:00|41.59|38.79|41.62|38.82|41.62|38.82|41.58|38.78|0
1758687300000|2025-09-24 04:15:00|41.63|38.83|41.61|38.81|41.63|38.83|41.59|38.79|0
1758687600000|2025-09-24 04:20:00|41.6|38.8|41.62|38.82|41.64|38.84|41.6|38.8|0
1758687900000|2025-09-24 04:25:00|41.61|38.81|41.57|38.77|41.61|38.81|41.57|38.77|0
1758688200000|2025-09-24 04:30:00|41.58|38.78|41.58|38.78|41.59|38.79|41.57|38.77|0
1758688500000|2025-09-24 04:35:00|41.59|38.79|41.6|38.8|41.61|38.81|41.59|38.79|0
1758688800000|2025-09-24 04:40:00|41.59|38.79|41.57|38.77|41.61|38.81|41.57|38.77|0
1758689100000|2025-09-24 04:45:00|41.54|38.74|41.6|38.8|41.63|38.83|41.54|38.74|0
1758689400000|2025-09-24 04:50:00|41.59|38.79|41.59|38.79|41.62|38.82|41.59|38.79|0
1758689700000|2025-09-24 04:55:00|41.6|38.8|41.55|38.75|41.61|38.81|41.55|38.75|0
1758690000000|2025-09-24 05:00:00|41.61|38.81|41.55|38.75|41.61|38.81|41.48|38.68|0
1758690300000|2025-09-24 05:05:00|41.56|38.76|41.55|38.75|41.57|38.77|41.54|38.74|0
1758690600000|2025-09-24 05:10:00|41.54|38.74|41.53|38.73|41.57|38.77|41.52|38.72|0
1758690900000|2025-09-24 05:15:00|41.54|38.74|41.57|38.77|41.58|38.78|41.53|38.73|0
1758691200000|2025-09-24 05:20:00|41.55|38.75|41.55|38.75|41.57|38.77|41.55|38.75|0
1758691500000|2025-09-24 05:25:00|41.56|38.76|41.57|38.77|41.57|38.77|41.54|38.74|0
1758691800000|2025-09-24 05:30:00|41.58|38.78|41.59|38.79|41.6|38.8|41.56|38.76|0
1758692100000|2025-09-24 05:35:00|41.58|38.78|41.54|38.74|41.58|38.78|41.54|38.74|0
1758692400000|2025-09-24 05:40:00|41.53|38.73|41.54|38.74|41.56|38.76|41.52|38.72|0
1758692700000|2025-09-24 05:45:00|41.53|38.73|41.43|38.63|41.53|38.73|41.41|38.61|0
1758693000000|2025-09-24 05:50:00|41.47|38.67|41.47|38.67|41.48|38.68|41.43|38.63|0
1758693300000|2025-09-24 05:55:00|41.46|38.66|41.44|38.64|41.49|38.69|41.44|38.64|0
1758693600000|2025-09-24 06:00:00|41.45|38.65|41.41|38.61|41.47|38.67|41.37|38.57|0
1758693900000|2025-09-24 06:05:00|41.42|38.62|41.41|38.61|41.42|38.62|41.4|38.6|0
1758694200000|2025-09-24 06:10:00|41.42|38.62|41.41|38.61|41.42|38.62|41.36|38.56|0
1758694500000|2025-09-24 06:15:00|41.4|38.6|41.32|38.52|41.42|38.62|41.32|38.52|0
1758694800000|2025-09-24 06:20:00|41.33|38.53|41.32|38.52|41.37|38.57|41.28|38.48|0
1758695100000|2025-09-24 06:25:00|41.3|38.5|41.28|38.48|41.33|38.53|41.26|38.46|0
1758695400000|2025-09-24 06:30:00|41.3|38.5|41.32|38.52|41.35|38.55|41.3|38.5|0
1758695700000|2025-09-24 06:35:00|41.31|38.51|41.34|38.54|41.35|38.55|41.31|38.51|0
1758696000000|2025-09-24 06:40:00|41.33|38.53|41.3|38.5|41.35|38.55|41.27|38.47|0
1758696300000|2025-09-24 06:45:00|41.28|38.48|41.29|38.49|41.31|38.51|41.27|38.47|0
1758696600000|2025-09-24 06:50:00|41.24|38.44|41.18|38.38|41.24|38.44|41.1|38.3|0
1758696900000|2025-09-24 06:55:00|41.2|38.4|41.29|38.49|41.31|38.51|41.18|38.38|0
1758697200000|2025-09-24 07:00:00|41.3|38.5|41.41|38.61|41.45|38.65|41.28|38.48|0
1758697500000|2025-09-24 07:05:00|41.45|38.65|41.58|38.78|41.59|38.79|41.41|38.61|0
1758697800000|2025-09-24 07:10:00|41.59|38.79|41.74|38.94|41.78|38.98|41.56|38.76|0
1758698100000|2025-09-24 07:15:00|41.73|38.93|41.72|38.92|41.75|38.95|41.66|38.86|0
1758698400000|2025-09-24 07:20:00|41.73|38.93|41.75|38.95|41.79|38.99|41.66|38.86|0
1758698700000|2025-09-24 07:25:00|41.76|38.96|41.76|38.96|41.82|39.02|41.7|38.9|0
1758699000000|2025-09-24 07:30:00|41.74|38.94|41.73|38.93|41.78|38.98|41.71|38.91|0
1758699300000|2025-09-24 07:35:00|41.75|38.95|41.69|38.89|41.77|38.97|41.67|38.87|0
1758699600000|2025-09-24 07:40:00|41.7|38.9|41.54|38.74|41.71|38.91|41.53|38.73|0
1758699900000|2025-09-24 07:45:00|41.53|38.73|41.38|38.58|41.56|38.76|41.33|38.53|0
1758700200000|2025-09-24 07:50:00|41.36|38.56|41.41|38.61|41.41|38.61|41.35|38.55|0
1758700500000|2025-09-24 07:55:00|41.4|38.6|41.32|38.52|41.41|38.61|41.31|38.51|0
1758700800000|2025-09-24 08:00:00|41.31|38.51|41.27|38.47|41.39|38.59|41.27|38.47|0
1758701100000|2025-09-24 08:05:00|41.28|38.48|41.21|38.41|41.3|38.5|41.18|38.38|0
1758701400000|2025-09-24 08:10:00|41.22|38.42|41.21|38.41|41.24|38.44|41.17|38.37|0
1758701700000|2025-09-24 08:15:00|41.2|38.4|41.31|38.51|41.34|38.54|41.19|38.39|0
1758702000000|2025-09-24 08:20:00|41.3|38.5|41.43|38.63|41.43|38.63|41.28|38.48|0
1758702300000|2025-09-24 08:25:00|41.42|38.62|41.42|38.62|41.45|38.65|41.37|38.57|0
1758702600000|2025-09-24 08:30:00|41.43|38.63|41.44|38.64|41.47|38.67|41.41|38.61|0
1758702900000|2025-09-24 08:35:00|41.45|38.65|41.43|38.63|41.48|38.68|41.42|38.62|0
1758703200000|2025-09-24 08:40:00|41.45|38.65|41.42|38.62|41.46|38.66|41.38|38.58|0
1758703500000|2025-09-24 08:45:00|41.4|38.6|41.44|38.64|41.44|38.64|41.38|38.58|0
1758703800000|2025-09-24 08:50:00|41.45|38.65|41.4|38.6|41.45|38.65|41.39|38.59|0
1758704100000|2025-09-24 08:55:00|41.38|38.58|41.34|38.54|41.41|38.61|41.31|38.51|0
1758704400000|2025-09-24 09:00:00|41.33|38.53|41.3|38.5|41.36|38.56|41.27|38.47|0
1758704700000|2025-09-24 09:05:00|41.29|38.49|41.35|38.55|41.36|38.56|41.27|38.47|0
1758705000000|2025-09-24 09:10:00|41.36|38.56|41.32|38.52|41.36|38.56|41.28|38.48|0
1758705300000|2025-09-24 09:15:00|41.33|38.53|41.3|38.5|41.33|38.53|41.28|38.48|0
1758705600000|2025-09-24 09:20:00|41.29|38.49|41.25|38.45|41.3|38.5|41.23|38.43|0
1758705900000|2025-09-24 09:25:00|41.23|38.43|41.2|38.4|41.25|38.45|41.17|38.37|0
1758706200000|2025-09-24 09:30:00|41.19|38.39|41.2|38.4|41.23|38.43|41.17|38.37|0
1758706500000|2025-09-24 09:35:00|41.19|38.39|41.26|38.46|41.26|38.46|41.17|38.37|0
1758706800000|2025-09-24 09:40:00|41.25|38.45|41.27|38.47|41.27|38.47|41.23|38.43|0
1758707100000|2025-09-24 09:45:00|41.25|38.45|41.19|38.39|41.27|38.47|41.19|38.39|0
1758707400000|2025-09-24 09:50:00|41.18|38.38|41.16|38.36|41.19|38.39|41.08|38.28|0
1758707700000|2025-09-24 09:55:00|41.15|38.35|41.16|38.36|41.17|38.37|41.14|38.34|0
1758708000000|2025-09-24 10:00:00|41.17|38.37|41.11|38.31|41.18|38.38|41.08|38.28|0
1758708300000|2025-09-24 10:05:00|41.09|38.29|41.1|38.3|41.13|38.33|41.09|38.29|0
1758708600000|2025-09-24 10:10:00|41.11|38.31|41.1|38.3|41.11|38.31|41.06|38.26|0
1758708900000|2025-09-24 10:15:00|41.11|38.31|41.12|38.32|41.12|38.32|41.08|38.28|0
1758709200000|2025-09-24 10:20:00|41.11|38.31|41.12|38.32|41.13|38.33|41.09|38.29|0
1758709500000|2025-09-24 10:25:00|41.13|38.33|41.32|38.52|41.33|38.53|41.1|38.3|0
1758709800000|2025-09-24 10:30:00|41.3|38.5|41.11|38.31|41.32|38.52|41.08|38.28|0
1758710100000|2025-09-24 10:35:00|41.1|38.3|41.18|38.38|41.18|38.38|41.09|38.29|0
1758710400000|2025-09-24 10:40:00|41.16|38.36|41.19|38.39|41.25|38.45|41.15|38.35|0
1758710700000|2025-09-24 10:45:00|41.18|38.38|41.1|38.3|41.18|38.38|41.09|38.29|0
1758711000000|2025-09-24 10:50:00|41.09|38.29|41.16|38.36|41.16|38.36|40.99|38.19|0
1758711300000|2025-09-24 10:55:00|41|38.2|40.99|38.19|41.16|38.36|40.98|38.18|0
1758711600000|2025-09-24 11:00:00|41|38.2|40.96|38.16|41.03|38.23|40.93|38.13|0
1758711900000|2025-09-24 11:05:00|40.97|38.17|40.95|38.15|40.97|38.17|40.93|38.13|0
1758712200000|2025-09-24 11:10:00|40.94|38.14|40.9|38.1|41.11|38.31|40.87|38.07|0
1758712500000|2025-09-24 11:15:00|40.91|38.11|40.86|38.06|40.94|38.14|40.85|38.05|0
1758712800000|2025-09-24 11:20:00|40.87|38.07|40.87|38.07|40.88|38.08|40.83|38.03|0
1758713100000|2025-09-24 11:25:00|40.88|38.08|40.92|38.12|41.09|38.29|40.84|38.04|0
1758713400000|2025-09-24 11:30:00|40.9|38.1|40.92|38.12|41.14|38.34|40.89|38.09|0
1758713700000|2025-09-24 11:35:00|40.9|38.1|41.02|38.22|41.03|38.23|40.9|38.1|0
1758714000000|2025-09-24 11:40:00|41.03|38.23|41.13|38.33|41.21|38.41|41|38.2|0
1758714300000|2025-09-24 11:45:00|41.14|38.34|41.12|38.32|41.23|38.43|41.06|38.26|0
1758714600000|2025-09-24 11:50:00|41.13|38.33|41.1|38.3|41.21|38.41|41.08|38.28|0
1758714900000|2025-09-24 11:55:00|41.09|38.29|40.91|38.11|41.12|38.32|40.9|38.1|0
1758715200000|2025-09-24 12:00:00|40.93|38.13|40.94|38.14|41.73|38.93|40.62|37.82|0
1758715500000|2025-09-24 12:05:00|40.96|38.16|40.92|38.12|40.97|38.17|40.89|38.09|0
1758715800000|2025-09-24 12:10:00|40.93|38.13|40.92|38.12|41.02|38.22|40.89|38.09|0
1758716100000|2025-09-24 12:15:00|40.91|38.11|40.97|38.17|41|38.2|40.91|38.11|0
1758716400000|2025-09-24 12:20:00|40.98|38.18|40.96|38.16|41.07|38.27|40.94|38.14|0
1758716700000|2025-09-24 12:25:00|40.97|38.17|41.01|38.21|41.02|38.22|40.94|38.14|0
1758717000000|2025-09-24 12:30:00|40.99|38.19|41.07|38.27|41.15|38.35|40.99|38.19|0
1758717300000|2025-09-24 12:35:00|41.09|38.29|41.01|38.21|41.15|38.35|40.99|38.19|0
1758717600000|2025-09-24 12:40:00|41.05|38.25|41.07|38.27|41.15|38.35|41.02|38.22|0
1758717900000|2025-09-24 12:45:00|41.06|38.26|41.09|38.29|41.09|38.29|41.03|38.23|0
1758718200000|2025-09-24 12:50:00|41.06|38.26|41.11|38.31|41.13|38.33|41.05|38.25|0
1758718500000|2025-09-24 12:55:00|41.12|38.32|41.06|38.26|41.12|38.32|41.01|38.21|0
1758718800000|2025-09-24 13:00:00|41.08|38.28|41|38.2|41.08|38.28|40.98|38.18|0
1758719100000|2025-09-24 13:05:00|40.99|38.19|41.02|38.22|41.07|38.27|40.99|38.19|0
1758719400000|2025-09-24 13:10:00|41.04|38.24|41.08|38.28|41.1|38.3|41.01|38.21|0
1758719700000|2025-09-24 13:15:00|41.09|38.29|41.13|38.33|41.13|38.33|41.01|38.21|0
1758720000000|2025-09-24 13:20:00|41.11|38.31|41.05|38.25|41.13|38.33|41.05|38.25|0
1758720300000|2025-09-24 13:25:00|41.04|38.24|41.4|38.6|41.4|38.6|41|38.2|0
1758720600000|2025-09-24 13:30:00|40.94|38.14|41.13|38.33|41.3|38.5|40.94|38.14|0
1758720900000|2025-09-24 13:35:00|41.12|38.32|41.31|38.51|41.38|38.58|41.1|38.3|0
1758721200000|2025-09-24 13:40:00|41.32|38.52|41.37|38.57|41.46|38.66|41.24|38.44|0
1758721500000|2025-09-24 13:45:00|41.36|38.56|41.72|38.92|41.72|38.92|41.36|38.56|0
1758721800000|2025-09-24 13:50:00|41.74|38.94|42.01|39.21|42.11|39.31|41.68|38.88|0
1758722100000|2025-09-24 13:55:00|42|39.2|41.9|39.1|42.03|39.23|41.87|39.07|0
1758722400000|2025-09-24 14:00:00|41.92|39.12|41.79|38.99|42.06|39.26|41.76|38.96|0
1758722700000|2025-09-24 14:05:00|41.84|39.04|41.99|39.19|42.09|39.29|41.79|38.99|0
1758723000000|2025-09-24 14:10:00|42|39.2|41.9|39.1|42.06|39.26|41.84|39.04|0
1758723300000|2025-09-24 14:15:00|41.88|39.08|41.8|39|41.94|39.14|41.74|38.94|0
1758723600000|2025-09-24 14:20:00|41.79|38.99|41.82|39.02|41.87|39.07|41.73|38.93|0
1758723900000|2025-09-24 14:25:00|41.79|38.99|41.78|38.98|41.91|39.11|41.7|38.9|0
1758724200000|2025-09-24 14:30:00|41.8|39|41.94|39.14|41.94|39.14|41.63|38.83|0
1758724500000|2025-09-24 14:35:00|41.93|39.13|41.79|38.99|41.94|39.14|41.72|38.92|0
1758724800000|2025-09-24 14:40:00|41.78|38.98|41.76|38.96|41.85|39.05|41.75|38.95|0
1758725100000|2025-09-24 14:45:00|41.77|38.97|41.65|38.85|41.81|39.01|41.58|38.78|0
1758725400000|2025-09-24 14:50:00|41.7|38.9|41.7|38.9|41.71|38.91|41.51|38.71|0
1758725700000|2025-09-24 14:55:00|41.69|38.89|41.77|38.97|41.81|39.01|41.67|38.87|0
1758726000000|2025-09-24 15:00:00|41.75|38.95|41.8|39|41.85|39.05|41.69|38.89|0
1758726300000|2025-09-24 15:05:00|41.82|39.02|41.72|38.92|41.85|39.05|41.63|38.83|0
1758726600000|2025-09-24 15:10:00|41.71|38.91|41.88|39.08|41.89|39.09|41.71|38.91|0
1758726900000|2025-09-24 15:15:00|41.89|39.09|41.81|39.01|41.96|39.16|41.75|38.95|0
1758727200000|2025-09-24 15:20:00|41.8|39|41.68|38.88|41.85|39.05|41.65|38.85|0
1758727500000|2025-09-24 15:25:00|41.67|38.87|41.77|38.97|41.81|39.01|41.65|38.85|0
1758727800000|2025-09-24 15:30:00|41.74|38.94|42.02|39.22|42.06|39.26|41.71|38.91|0
1758728100000|2025-09-24 15:35:00|42.04|39.24|42.05|39.25|42.1|39.3|41.95|39.15|0
1758728400000|2025-09-24 15:40:00|42.07|39.27|42.05|39.25|42.12|39.32|42.01|39.21|0
1758728700000|2025-09-24 15:45:00|42.07|39.27|42.53|39.73|42.55|39.75|42.05|39.25|0
1758729000000|2025-09-24 15:50:00|42.51|39.71|42.65|39.85|42.82|40.02|42.46|39.66|0
1758729300000|2025-09-24 15:55:00|42.63|39.83|43.12|40.32|43.21|40.41|42.62|39.82|0
1758729600000|2025-09-24 16:00:00|43.13|40.33|43.07|40.27|43.28|40.48|43.04|40.24|0
1758729900000|2025-09-24 16:05:00|43.1|40.3|43.26|40.46|43.32|40.52|43.05|40.25|0
1758730200000|2025-09-24 16:10:00|43.25|40.45|43.33|40.53|43.43|40.63|43.24|40.44|0
1758730500000|2025-09-24 16:15:00|43.34|40.54|43.16|40.36|43.44|40.64|43.11|40.31|0
1758730800000|2025-09-24 16:20:00|43.15|40.35|42.79|39.99|43.15|40.35|42.77|39.97|0
1758731100000|2025-09-24 16:25:00|42.8|40|42.8|40|42.99|40.19|42.76|39.96|0
1758731400000|2025-09-24 16:30:00|42.79|39.99|42.89|40.09|42.93|40.13|42.75|39.95|0
1758731700000|2025-09-24 16:35:00|42.86|40.06|42.84|40.04|42.9|40.1|42.78|39.98|0
1758732000000|2025-09-24 16:40:00|42.83|40.03|42.6|39.8|42.83|40.03|42.55|39.75|0
1758732300000|2025-09-24 16:45:00|42.62|39.82|42.68|39.88|42.72|39.92|42.59|39.79|0
1758732600000|2025-09-24 16:50:00|42.64|39.84|42.68|39.88|42.74|39.94|42.63|39.83|0
1758732900000|2025-09-24 16:55:00|42.69|39.89|42.68|39.88|42.76|39.96|42.62|39.82|0
1758733200000|2025-09-24 17:00:00|42.7|39.9|42.63|39.83|42.7|39.9|42.57|39.77|0
1758733500000|2025-09-24 17:05:00|42.61|39.81|42.39|39.59|42.69|39.89|42.38|39.58|0
1758733800000|2025-09-24 17:10:00|42.38|39.58|42.2|39.4|42.39|39.59|42.03|39.23|0
1758734100000|2025-09-24 17:15:00|42.16|39.36|42.18|39.38|42.25|39.45|42.08|39.28|0
1758734400000|2025-09-24 17:20:00|42.16|39.36|42.11|39.31|42.22|39.42|42.09|39.29|0
1758734700000|2025-09-24 17:25:00|42.12|39.32|42.05|39.25|42.13|39.33|42.01|39.21|0
1758735000000|2025-09-24 17:30:00|42.04|39.24|41.79|38.99|42.05|39.25|41.79|38.99|0
1758735300000|2025-09-24 17:35:00|41.81|39.01|42.05|39.25|42.06|39.26|41.74|38.94|0
1758735600000|2025-09-24 17:40:00|42.06|39.26|42.21|39.41|42.21|39.41|42.04|39.24|0
1758735900000|2025-09-24 17:45:00|42.22|39.42|42.46|39.66|42.52|39.72|42.15|39.35|0
1758736200000|2025-09-24 17:50:00|42.48|39.68|42.41|39.61|42.53|39.73|42.38|39.58|0
1758736500000|2025-09-24 17:55:00|42.43|39.63|42.42|39.62|42.47|39.67|42.37|39.57|0
1758736800000|2025-09-24 18:00:00|42.43|39.63|42.44|39.64|42.48|39.68|42.37|39.57|0
1758737100000|2025-09-24 18:05:00|42.45|39.65|42.47|39.67|42.5|39.7|42.39|39.59|0
1758737400000|2025-09-24 18:10:00|42.48|39.68|42.56|39.76|42.67|39.87|42.46|39.66|0
1758737700000|2025-09-24 18:15:00|42.57|39.77|42.43|39.63|42.57|39.77|42.36|39.56|0
1758738000000|2025-09-24 18:20:00|42.46|39.66|42.6|39.8|42.61|39.81|42.43|39.63|0
1758738300000|2025-09-24 18:25:00|42.61|39.81|42.6|39.8|42.65|39.85|42.52|39.72|0
1758738600000|2025-09-24 18:30:00|42.59|39.79|42.52|39.72|42.64|39.84|42.43|39.63|0
1758738900000|2025-09-24 18:35:00|42.51|39.71|42.3|39.5|42.53|39.73|42.25|39.45|0
1758739200000|2025-09-24 18:40:00|42.29|39.49|42.03|39.23|42.35|39.55|42.03|39.23|0
1758739500000|2025-09-24 18:45:00|42.04|39.24|42.03|39.23|42.14|39.34|41.97|39.17|0
1758739800000|2025-09-24 18:50:00|42.05|39.25|41.72|38.92|42.05|39.25|41.72|38.92|0
1758740100000|2025-09-24 18:55:00|41.73|38.93|41.69|38.89|41.74|38.94|41.65|38.85|0
1758740400000|2025-09-24 19:00:00|41.71|38.91|41.73|38.93|41.75|38.95|41.64|38.84|0
1758740700000|2025-09-24 19:05:00|41.72|38.92|41.71|38.91|41.73|38.93|41.64|38.84|0
1758741000000|2025-09-24 19:10:00|41.7|38.9|41.65|38.85|41.7|38.9|41.56|38.76|0
1758741300000|2025-09-24 19:15:00|41.63|38.83|41.55|38.75|41.69|38.89|41.54|38.74|0
1758741600000|2025-09-24 19:20:00|41.54|38.74|41.52|38.72|41.61|38.81|41.42|38.62|0
1758741900000|2025-09-24 19:25:00|41.47|38.67|41.46|38.66|41.52|38.72|41.43|38.63|0
1758742200000|2025-09-24 19:30:00|41.45|38.65|41.43|38.63|41.52|38.72|41.41|38.61|0
1758742500000|2025-09-24 19:35:00|41.44|38.64|41.38|38.58|41.5|38.7|41.36|38.56|0
1758742800000|2025-09-24 19:40:00|41.37|38.57|41.43|38.63|41.47|38.67|41.32|38.52|0
1758743100000|2025-09-24 19:45:00|41.44|38.64|41.32|38.52|41.51|38.71|41.24|38.44|0
1758743400000|2025-09-24 19:50:00|41.33|38.53|41.15|38.35|41.33|38.53|41.05|38.25|0
1758743700000|2025-09-24 19:55:00|41.12|38.32|41.05|38.25|41.24|38.44|40.9|38.1|0
1758744000000|2025-09-24 20:00:00|40.93|38.13|40.74|37.94|41|38.2|40.71|37.91|0
1758744300000|2025-09-24 20:05:00|40.73|37.93|40.69|37.89|40.77|37.97|40.65|37.85|0
1758744600000|2025-09-24 20:10:00|40.68|37.88|40.53|37.73|40.82|38.02|40.5|37.7|0
1758744900000|2025-09-24 20:15:00|40.52|37.72|40.69|37.89|40.69|37.89|40.52|37.72|0
1758745200000|2025-09-24 20:20:00|40.67|37.87|40.65|37.85|40.68|37.88|40.64|37.84|0
1758745500000|2025-09-24 20:25:00|40.66|37.86|40.65|37.85|40.73|37.93|40.65|37.85|0
1758745800000|2025-09-24 20:30:00|40.63|37.83|40.7|37.9|40.73|37.93|40.63|37.83|0
1758746100000|2025-09-24 20:35:00|40.69|37.89|40.64|37.84|40.7|37.9|40.63|37.83|0
1758746400000|2025-09-24 20:40:00|40.66|37.86|40.63|37.83|40.67|37.87|40.62|37.82|0
1758746700000|2025-09-24 20:45:00|40.65|37.85|40.65|37.85|40.66|37.86|40.64|37.84|0
1758747000000|2025-09-24 20:50:00|40.66|37.86|40.65|37.85|40.68|37.88|40.64|37.84|0
1758747300000|2025-09-24 20:55:00|40.85|37.65|40.88|37.68|40.91|37.71|40.84|37.64|0
1758747600000|2025-09-24 21:00:00|40.86|37.66|40.86|37.66|40.88|37.68|40.86|37.66|0
1758747900000|2025-09-24 21:05:00|40.84|37.64|40.87|37.67|40.89|37.69|40.83|37.63|0
1758748200000|2025-09-24 21:10:00|40.88|37.68|40.87|37.67|40.88|37.68|40.87|37.67|0
1758748500000|2025-09-24 21:15:00|40.88|37.68|40.87|37.67|40.88|37.68|40.87|37.67|0
1758748800000|2025-09-24 21:20:00|40.88|37.68|40.9|37.7|40.95|37.75|40.87|37.67|0
1758749100000|2025-09-24 21:25:00|40.89|37.69|40.92|37.72|40.93|37.73|40.89|37.69|0
1758749400000|2025-09-24 21:30:00|40.94|37.74|40.92|37.72|40.94|37.74|40.92|37.72|0
1758749700000|2025-09-24 21:35:00|40.91|37.71|40.88|37.68|40.91|37.71|40.88|37.68|0
1758750000000|2025-09-24 21:40:00|40.89|37.69|40.89|37.69|40.95|37.75|40.89|37.69|0
1758750300000|2025-09-24 21:45:00|40.9|37.7|40.91|37.71|40.92|37.72|40.9|37.7|0
1758750600000|2025-09-24 21:50:00|40.92|37.72|40.89|37.69|40.92|37.72|40.89|37.69|0
1758750900000|2025-09-24 21:55:00|40.88|37.68|40.87|37.67|40.89|37.69|40.84|37.64|0
1758751200000|2025-09-24 22:00:00|40.83|37.63|40.9|37.7|40.94|37.74|40.82|37.62|0
1758751500000|2025-09-24 22:05:00|40.91|37.71|40.97|37.77|40.97|37.77|40.9|37.7|0
1758751800000|2025-09-24 22:10:00|40.96|37.76|40.95|37.75|40.97|37.77|40.92|37.72|0
1758752100000|2025-09-24 22:15:00|40.93|37.73|40.91|37.71|40.95|37.75|40.89|37.69|0
1758752400000|2025-09-24 22:20:00|40.92|37.72|40.94|37.74|40.95|37.75|40.92|37.72|0
1758752700000|2025-09-24 22:25:00|40.93|37.73|40.95|37.75|40.97|37.77|40.93|37.73|0
1758753000000|2025-09-24 22:30:00|40.94|37.74|40.91|37.71|40.95|37.75|40.85|37.65|0
1758753300000|2025-09-24 22:35:00|40.9|37.7|40.89|37.69|40.92|37.72|40.88|37.68|0
1758753600000|2025-09-24 22:40:00|40.88|37.68|40.88|37.68|40.88|37.68|40.86|37.66|0
1758753900000|2025-09-24 22:45:00|40.89|37.69|40.87|37.67|40.89|37.69|40.86|37.66|0
1758754200000|2025-09-24 22:50:00|40.88|37.68|40.87|37.67|40.89|37.69|40.86|37.66|0
1758754500000|2025-09-24 22:55:00|40.85|37.65|40.87|37.67|40.89|37.69|40.85|37.65|0
1758754800000|2025-09-24 23:00:00|40.88|37.68|40.9|37.7|40.91|37.71|40.86|37.66|0
1758755100000|2025-09-24 23:05:00|40.91|37.71|40.91|37.71|40.91|37.71|40.89|37.69|0
1758755400000|2025-09-24 23:10:00|40.9|37.7|40.92|37.72|40.92|37.72|40.89|37.69|0
1758755700000|2025-09-24 23:15:00|40.91|37.71|40.94|37.74|40.94|37.74|40.9|37.7|0
1758756000000|2025-09-24 23:20:00|40.93|37.73|40.91|37.71|40.94|37.74|40.91|37.71|0
1758756300000|2025-09-24 23:25:00|40.89|37.69|40.93|37.73|40.93|37.73|40.88|37.68|0
1758756600000|2025-09-24 23:30:00|40.92|37.72|40.92|37.72|40.96|37.76|40.92|37.72|0
1758756900000|2025-09-24 23:35:00|40.9|37.7|40.94|37.74|40.94|37.74|40.9|37.7|0
1758757200000|2025-09-24 23:40:00|40.95|37.75|40.94|37.74|40.96|37.76|40.91|37.71|0
1758757500000|2025-09-24 23:45:00|40.92|37.72|40.85|37.65|40.92|37.72|40.84|37.64|0
1758757800000|2025-09-24 23:50:00|40.87|37.67|40.87|37.67|40.9|37.7|40.85|37.65|0
1758758100000|2025-09-24 23:55:00|40.86|37.66|40.78|37.58|40.86|37.66|40.77|37.57|0
1758758400000|2025-09-25 00:00:00|40.79|37.59|40.65|37.45|40.82|37.62|40.64|37.44|0
1758758700000|2025-09-25 00:05:00|40.63|37.43|40.58|37.38|40.7|37.5|40.57|37.37|0
1758759000000|2025-09-25 00:10:00|40.6|37.4|40.66|37.46|40.69|37.49|40.57|37.37|0
1758759300000|2025-09-25 00:15:00|40.65|37.45|40.61|37.81|40.7|37.87|40.48|37.45|0
1758759600000|2025-09-25 00:20:00|40.59|37.79|40.64|37.84|40.66|37.86|40.59|37.79|0
1758759900000|2025-09-25 00:25:00|40.66|37.86|40.63|37.83|40.67|37.87|40.6|37.8|0
1758760200000|2025-09-25 00:30:00|40.64|37.84|40.63|37.83|40.67|37.87|40.61|37.81|0
1758760500000|2025-09-25 00:35:00|40.64|37.84|40.59|37.79|40.67|37.87|40.59|37.79|0
1758760800000|2025-09-25 00:40:00|40.57|37.77|40.59|37.79|40.6|37.8|40.55|37.75|0
1758761100000|2025-09-25 00:45:00|40.58|37.78|40.57|37.77|40.62|37.82|40.56|37.76|0
1758761400000|2025-09-25 00:50:00|40.58|37.78|40.58|37.78|40.6|37.8|40.56|37.76|0
1758761700000|2025-09-25 00:55:00|40.57|37.77|40.57|37.77|40.6|37.8|40.55|37.75|0
1758762000000|2025-09-25 01:00:00|40.59|37.79|40.59|37.79|40.59|37.79|40.57|37.77|0
1758762300000|2025-09-25 01:05:00|40.58|37.78|40.61|37.81|40.61|37.81|40.58|37.78|0
1758762600000|2025-09-25 01:10:00|40.6|37.8|40.59|37.79|40.61|37.81|40.57|37.77|0
1758762900000|2025-09-25 01:15:00|40.6|37.8|40.58|37.78|40.63|37.83|40.56|37.76|0
1758763200000|2025-09-25 01:20:00|40.59|37.79|40.61|37.81|40.61|37.81|40.57|37.77|0
1758763500000|2025-09-25 01:25:00|40.6|37.8|40.57|37.77|40.62|37.82|40.56|37.76|0
1758763800000|2025-09-25 01:30:00|40.58|37.78|40.52|37.72|40.59|37.79|40.52|37.72|0
1758764100000|2025-09-25 01:35:00|40.53|37.73|40.53|37.73|40.54|37.74|40.52|37.72|0
1758764400000|2025-09-25 01:40:00|40.54|37.74|40.54|37.74|40.54|37.74|40.5|37.7|0
1758764700000|2025-09-25 01:45:00|40.53|37.73|40.43|37.63|40.55|37.75|40.43|37.63|0
1758765000000|2025-09-25 01:50:00|40.42|37.62|40.5|37.7|40.52|37.72|40.42|37.62|0
1758765300000|2025-09-25 01:55:00|40.51|37.71|40.51|37.71|40.54|37.74|40.48|37.68|0
1758765600000|2025-09-25 02:00:00|40.5|37.7|40.46|37.66|40.54|37.74|40.46|37.66|0
1758765900000|2025-09-25 02:05:00|40.47|37.67|40.51|37.71|40.52|37.72|40.47|37.67|0
1758766200000|2025-09-25 02:10:00|40.52|37.72|40.5|37.7|40.53|37.73|40.49|37.69|0
1758766500000|2025-09-25 02:15:00|40.49|37.69|40.49|37.69|40.51|37.71|40.48|37.68|0
1758766800000|2025-09-25 02:20:00|40.5|37.7|40.48|37.68|40.5|37.7|40.46|37.66|0
1758767100000|2025-09-25 02:25:00|40.5|37.7|40.47|37.67|40.51|37.71|40.47|37.67|0
1758767400000|2025-09-25 02:30:00|40.46|37.66|40.48|37.68|40.48|37.68|40.44|37.64|0
1758767700000|2025-09-25 02:35:00|40.49|37.69|40.48|37.68|40.49|37.69|40.46|37.66|0
1758768000000|2025-09-25 02:40:00|40.47|37.67|40.49|37.69|40.49|37.69|40.45|37.65|0
1758768300000|2025-09-25 02:45:00|40.48|37.68|40.49|37.69|40.5|37.7|40.47|37.67|0
1758768600000|2025-09-25 02:50:00|40.48|37.68|40.48|37.68|40.49|37.69|40.47|37.67|0
1758768900000|2025-09-25 02:55:00|40.47|37.67|40.49|37.69|40.5|37.7|40.47|37.67|0
1758769200000|2025-09-25 03:00:00|40.5|37.7|40.5|37.7|40.53|37.73|40.48|37.68|0
1758769500000|2025-09-25 03:05:00|40.51|37.71|40.46|37.66|40.52|37.72|40.45|37.65|0
1758769800000|2025-09-25 03:10:00|40.45|37.65|40.43|37.63|40.48|37.68|40.43|37.63|0
1758770100000|2025-09-25 03:15:00|40.44|37.64|40.43|37.63|40.45|37.65|40.43|37.63|0
1758770400000|2025-09-25 03:20:00|40.42|37.62|40.43|37.63|40.44|37.64|40.42|37.62|0
1758770700000|2025-09-25 03:25:00|40.44|37.64|40.43|37.63|40.46|37.66|40.41|37.61|0
1758771000000|2025-09-25 03:30:00|40.44|37.64|40.44|37.64|40.45|37.65|40.42|37.62|0
1758771300000|2025-09-25 03:35:00|40.39|37.59|40.37|37.57|40.4|37.6|40.37|37.57|0
1758771600000|2025-09-25 03:40:00|40.36|37.56|40.38|37.58|40.38|37.58|40.36|37.56|0
1758771900000|2025-09-25 03:45:00|40.37|37.57|40.37|37.57|40.38|37.58|40.36|37.56|0
1758772200000|2025-09-25 03:50:00|40.36|37.56|40.45|37.65|40.46|37.66|40.36|37.56|0
1758772500000|2025-09-25 03:55:00|40.44|37.64|40.4|37.6|40.45|37.65|40.4|37.6|0
1758772800000|2025-09-25 04:00:00|40.39|37.59|40.39|37.59|40.42|37.62|40.38|37.58|0
1758773100000|2025-09-25 04:05:00|40.38|37.58|40.46|37.66|40.47|37.67|40.37|37.57|0
1758773400000|2025-09-25 04:10:00|40.47|37.67|40.48|37.68|40.49|37.69|40.45|37.65|0
1758773700000|2025-09-25 04:15:00|40.49|37.69|40.51|37.71|40.53|37.73|40.46|37.66|0
1758774000000|2025-09-25 04:20:00|40.53|37.73|40.51|37.71|40.53|37.73|40.49|37.69|0
1758774300000|2025-09-25 04:25:00|40.52|37.72|40.5|37.7|40.52|37.72|40.5|37.7|0
1758774600000|2025-09-25 04:30:00|40.51|37.71|40.51|37.71|40.51|37.71|40.49|37.69|0
1758774900000|2025-09-25 04:35:00|40.49|37.69|40.5|37.7|40.5|37.7|40.49|37.69|0
1758775200000|2025-09-25 04:40:00|40.52|37.72|40.52|37.72|40.53|37.73|40.49|37.69|0
1758775500000|2025-09-25 04:45:00|40.5|37.7|40.57|37.77|40.57|37.77|40.5|37.7|0
1758775800000|2025-09-25 04:50:00|40.58|37.78|40.56|37.76|40.61|37.81|40.54|37.74|0
1758776100000|2025-09-25 04:55:00|40.58|37.78|40.61|37.81|40.64|37.84|40.57|37.77|0
1758776400000|2025-09-25 05:00:00|40.59|37.79|40.59|37.79|40.63|37.83|40.54|37.74|0
1758776700000|2025-09-25 05:05:00|40.58|37.78|40.7|37.9|40.73|37.93|40.57|37.77|0
1758777000000|2025-09-25 05:10:00|40.69|37.89|40.7|37.9|40.74|37.94|40.65|37.85|0
1758777300000|2025-09-25 05:15:00|40.68|37.88|40.75|37.95|40.77|37.97|40.68|37.88|0
1758777600000|2025-09-25 05:20:00|40.76|37.96|40.66|37.86|40.78|37.98|40.66|37.86|0
1758777900000|2025-09-25 05:25:00|40.68|37.88|40.66|37.86|40.7|37.9|40.66|37.86|0
1758778200000|2025-09-25 05:30:00|40.67|37.87|40.69|37.89|40.72|37.92|40.67|37.87|0
1758778500000|2025-09-25 05:35:00|40.67|37.87|40.69|37.89|40.71|37.91|40.67|37.87|0
1758778800000|2025-09-25 05:40:00|40.7|37.9|40.68|37.88|40.71|37.91|40.65|37.85|0
1758779100000|2025-09-25 05:45:00|40.71|37.91|40.72|37.92|40.72|37.92|40.67|37.87|0
1758779400000|2025-09-25 05:50:00|40.71|37.91|40.71|37.91|40.72|37.92|40.66|37.86|0
1758779700000|2025-09-25 05:55:00|40.7|37.9|40.73|37.93|40.73|37.93|40.69|37.89|0
1758780000000|2025-09-25 06:00:00|40.74|37.94|40.71|37.91|40.77|37.97|40.69|37.89|0
1758780300000|2025-09-25 06:05:00|40.72|37.92|40.73|37.93|40.73|37.93|40.54|37.74|0
1758780600000|2025-09-25 06:10:00|40.74|37.94|40.74|37.94|40.76|37.96|40.71|37.91|0
1758780900000|2025-09-25 06:15:00|40.75|37.95|40.77|37.97|40.79|37.99|40.71|37.91|0
1758781200000|2025-09-25 06:20:00|40.76|37.96|40.9|38.1|40.94|38.14|40.74|37.94|0
1758781500000|2025-09-25 06:25:00|40.91|38.11|40.91|38.11|40.92|38.12|40.86|38.06|0
1758781800000|2025-09-25 06:30:00|40.89|38.09|40.71|37.91|40.89|38.09|40.68|37.88|0
1758782100000|2025-09-25 06:35:00|40.7|37.9|40.75|37.95|40.76|37.96|40.69|37.89|0
1758782400000|2025-09-25 06:40:00|40.74|37.94|40.92|38.12|40.94|38.14|40.73|37.93|0
1758782700000|2025-09-25 06:45:00|40.93|38.13|40.95|38.15|40.97|38.17|40.91|38.11|0
1758783000000|2025-09-25 06:50:00|40.96|38.16|40.88|38.08|40.96|38.16|40.87|38.07|0
1758783300000|2025-09-25 06:55:00|40.89|38.09|40.91|38.11|40.92|38.12|40.87|38.07|0
1758783600000|2025-09-25 07:00:00|40.9|38.1|41.02|38.22|41.06|38.26|40.85|38.05|0
1758783900000|2025-09-25 07:05:00|41.03|38.23|41.09|38.29|41.11|38.31|41|38.2|0
1758784200000|2025-09-25 07:10:00|41.07|38.27|41.33|38.53|41.36|38.56|41.05|38.25|0
1758784500000|2025-09-25 07:15:00|41.32|38.52|41.22|38.42|41.35|38.55|41.18|38.38|0
1758784800000|2025-09-25 07:20:00|41.21|38.41|41.06|38.26|41.25|38.45|41.01|38.21|0
1758785100000|2025-09-25 07:25:00|41.05|38.25|40.94|38.14|41.06|38.26|40.9|38.1|0
1758785400000|2025-09-25 07:30:00|40.93|38.13|40.89|38.09|40.95|38.15|40.86|38.06|0
1758785700000|2025-09-25 07:35:00|40.88|38.08|40.85|38.05|40.89|38.09|40.78|37.98|0
1758786000000|2025-09-25 07:40:00|40.84|38.04|40.77|37.97|40.88|38.08|40.76|37.96|0
1758786300000|2025-09-25 07:45:00|40.79|37.99|40.84|38.04|40.88|38.08|40.77|37.97|0
1758786600000|2025-09-25 07:50:00|40.85|38.05|40.85|38.05|40.96|38.16|40.82|38.02|0
1758786900000|2025-09-25 07:55:00|40.84|38.04|40.88|38.08|40.9|38.1|40.82|38.02|0
1758787200000|2025-09-25 08:00:00|40.87|38.07|40.77|37.97|40.93|38.13|40.76|37.96|0
1758787500000|2025-09-25 08:05:00|40.78|37.98|40.7|37.9|40.8|38|40.67|37.87|0
1758787800000|2025-09-25 08:10:00|40.71|37.91|40.64|37.84|40.71|37.91|40.6|37.8|0
1758788100000|2025-09-25 08:15:00|40.65|37.85|40.66|37.86|40.66|37.86|40.6|37.8|0
1758788400000|2025-09-25 08:20:00|40.64|37.84|40.6|37.8|40.68|37.88|40.59|37.79|0
1758788700000|2025-09-25 08:25:00|40.61|37.81|40.58|37.78|40.64|37.84|40.56|37.76|0
1758789000000|2025-09-25 08:30:00|40.59|37.79|40.59|37.79|40.61|37.81|40.55|37.75|0
1758789300000|2025-09-25 08:35:00|40.6|37.8|40.62|37.82|40.68|37.88|40.55|37.75|0
1758789600000|2025-09-25 08:40:00|40.63|37.83|40.68|37.88|40.69|37.89|40.62|37.82|0
1758789900000|2025-09-25 08:45:00|40.69|37.89|40.85|38.05|40.85|38.05|40.68|37.88|0
1758790200000|2025-09-25 08:50:00|40.84|38.04|40.94|38.14|40.98|38.18|40.83|38.03|0
1758790500000|2025-09-25 08:55:00|40.92|38.12|40.87|38.07|40.95|38.15|40.86|38.06|0
1758790800000|2025-09-25 09:00:00|40.88|38.08|40.99|38.19|41.01|38.21|40.8|38|0
1758791100000|2025-09-25 09:05:00|41.02|38.22|40.92|38.12|41.02|38.22|40.9|38.1|0
1758791400000|2025-09-25 09:10:00|40.91|38.11|40.92|38.12|40.96|38.16|40.91|38.11|0
1758791700000|2025-09-25 09:15:00|40.93|38.13|40.88|38.08|40.95|38.15|40.84|38.04|0
1758792000000|2025-09-25 09:20:00|40.87|38.07|40.82|38.02|40.9|38.1|40.81|38.01|0
1758792300000|2025-09-25 09:25:00|40.81|38.01|40.83|38.03|40.86|38.06|40.81|38.01|0
1758792600000|2025-09-25 09:30:00|40.84|38.04|40.92|38.12|40.96|38.16|40.78|37.98|0
1758792900000|2025-09-25 09:35:00|40.91|38.11|40.88|38.08|40.93|38.13|40.82|38.02|0
1758793200000|2025-09-25 09:40:00|40.9|38.1|40.94|38.14|40.96|38.16|40.88|38.08|0
1758793500000|2025-09-25 09:45:00|41.05|38.25|41.02|38.22|41.15|38.35|41.02|38.22|0
1758793800000|2025-09-25 09:50:00|41.01|38.21|41.01|38.21|41.05|38.25|41|38.2|0
1758794100000|2025-09-25 09:55:00|41.02|38.22|41.02|38.22|41.1|38.3|41|38.2|0
1758794400000|2025-09-25 10:00:00|41.03|38.23|41.04|38.24|41.09|38.29|41.01|38.21|0
1758794700000|2025-09-25 10:05:00|41.03|38.23|41.02|38.22|41.06|38.26|40.99|38.19|0
1758795000000|2025-09-25 10:10:00|41.04|38.24|40.98|38.18|41.04|38.24|40.92|38.12|0
1758795300000|2025-09-25 10:15:00|40.99|38.19|41.01|38.21|41.02|38.22|40.94|38.14|0
1758795600000|2025-09-25 10:20:00|41|38.2|41.09|38.29|41.09|38.29|40.96|38.16|0
1758795900000|2025-09-25 10:25:00|41.1|38.3|41.18|38.38|41.25|38.45|41.08|38.28|0
1758796200000|2025-09-25 10:30:00|41.17|38.37|41.13|38.33|41.21|38.41|41.1|38.3|0
1758796500000|2025-09-25 10:35:00|41.12|38.32|41.11|38.31|41.14|38.34|41.04|38.24|0
1758796800000|2025-09-25 10:40:00|41.13|38.33|41.25|38.45|41.25|38.45|41.09|38.29|0
1758797100000|2025-09-25 10:45:00|41.23|38.43|41.36|38.56|41.41|38.61|41.23|38.43|0
1758797400000|2025-09-25 10:50:00|41.37|38.57|41.32|38.52|41.41|38.61|41.31|38.51|0
1758797700000|2025-09-25 10:55:00|41.33|38.53|41.27|38.47|41.38|38.58|41.26|38.46|0
1758798000000|2025-09-25 11:00:00|41.29|38.49|41.32|38.52|41.5|38.7|41.26|38.46|0
1758798300000|2025-09-25 11:05:00|41.33|38.53|41.44|38.64|41.46|38.66|41.3|38.5|0
1758798600000|2025-09-25 11:10:00|41.43|38.63|41.73|38.93|41.77|38.97|41.42|38.62|0
1758798900000|2025-09-25 11:15:00|41.71|38.91|41.74|38.94|41.77|38.97|41.62|38.82|0
1758799200000|2025-09-25 11:20:00|41.73|38.93|41.76|38.96|41.87|39.07|41.71|38.91|0
1758799500000|2025-09-25 11:25:00|41.77|38.97|41.68|38.88|41.81|39.01|41.65|38.85|0
1758799800000|2025-09-25 11:30:00|41.69|38.89|41.88|39.08|41.91|39.11|41.62|38.82|0
1758800100000|2025-09-25 11:35:00|41.86|39.06|41.83|39.03|41.9|39.1|41.79|38.99|0
1758800400000|2025-09-25 11:40:00|41.84|39.04|42.04|39.24|42.06|39.26|41.81|39.01|0
1758800700000|2025-09-25 11:45:00|42.03|39.23|42.18|39.38|42.23|39.43|42.03|39.23|0
1758801000000|2025-09-25 11:50:00|42.17|39.37|41.9|39.1|42.24|39.44|41.88|39.08|0
1758801300000|2025-09-25 11:55:00|41.91|39.11|42.3|39.5|42.35|39.55|41.86|39.06|0
1758801600000|2025-09-25 12:00:00|42.33|39.53|42.11|39.31|42.34|39.54|42.07|39.27|0
1758801900000|2025-09-25 12:05:00|42.12|39.32|42.05|39.25|42.15|39.35|42|39.2|0
1758802200000|2025-09-25 12:10:00|42.06|39.26|41.97|39.17|42.12|39.32|41.94|39.14|0
1758802500000|2025-09-25 12:15:00|42.01|39.21|41.97|39.17|42.06|39.26|41.9|39.1|0
1758802800000|2025-09-25 12:20:00|41.96|39.16|41.89|39.09|42.02|39.22|41.86|39.06|0
1758803100000|2025-09-25 12:25:00|41.87|39.07|42.01|39.21|42.1|39.3|41.86|39.06|0
1758803400000|2025-09-25 12:30:00|42.07|39.27|42.16|39.36|42.3|39.5|41.97|39.17|0
1758803700000|2025-09-25 12:35:00|42.15|39.35|42.2|39.4|42.28|39.48|42.05|39.25|0
1758804000000|2025-09-25 12:40:00|42.19|39.39|42.39|39.59|42.4|39.6|42.17|39.37|0
1758804300000|2025-09-25 12:45:00|42.34|39.54|42.56|39.76|42.57|39.77|42.31|39.51|0
1758804600000|2025-09-25 12:50:00|42.57|39.77|42.9|40.1|42.91|40.11|42.55|39.75|0
1758804900000|2025-09-25 12:55:00|42.92|40.12|42.68|39.88|42.93|40.13|42.6|39.8|0
1758805200000|2025-09-25 13:00:00|42.71|39.91|42.68|39.88|42.76|39.96|42.63|39.83|0
1758805500000|2025-09-25 13:05:00|42.69|39.89|42.64|39.84|42.72|39.92|42.52|39.72|0
1758805800000|2025-09-25 13:10:00|42.65|39.85|42.61|39.81|42.7|39.9|42.58|39.78|0
1758806100000|2025-09-25 13:15:00|42.6|39.8|42.44|39.64|42.67|39.87|42.43|39.63|0
1758806400000|2025-09-25 13:20:00|42.45|39.65|42.3|39.5|42.48|39.68|42.29|39.49|0
1758806700000|2025-09-25 13:25:00|42.31|39.51|42.27|39.47|42.32|39.52|42.27|39.47|0
1758807000000|2025-09-25 13:30:00|42.48|39.68|42.66|39.86|42.77|39.97|42.42|39.62|0
1758807300000|2025-09-25 13:35:00|42.65|39.85|43.25|40.45|43.26|40.46|42.63|39.83|0
1758807600000|2025-09-25 13:40:00|43.3|40.5|43.72|40.92|43.84|41.04|43.26|40.46|0
1758807900000|2025-09-25 13:45:00|43.74|40.94|43.21|40.41|43.8|41|43.05|40.25|0
1758808200000|2025-09-25 13:50:00|43.24|40.44|43.14|40.34|43.35|40.55|42.64|39.84|0
1758808500000|2025-09-25 13:55:00|43.13|40.33|43.06|40.26|43.23|40.43|42.9|40.1|0
1758808800000|2025-09-25 14:00:00|43.03|40.23|42.02|39.22|43.03|40.23|41.99|39.19|0
1758809100000|2025-09-25 14:05:00|42.04|39.24|41.54|38.74|42.05|39.25|41.53|38.73|0
1758809400000|2025-09-25 14:10:00|41.53|38.73|41.38|38.58|41.63|38.83|41.28|38.48|0
1758809700000|2025-09-25 14:15:00|41.32|38.52|41.19|38.39|41.38|38.58|41.07|38.27|0
1758810000000|2025-09-25 14:20:00|41.2|38.4|40.87|38.07|41.24|38.44|40.82|38.02|0
1758810300000|2025-09-25 14:25:00|40.86|38.06|41.11|38.31|41.2|38.4|40.82|38.02|0
1758810600000|2025-09-25 14:30:00|41.12|38.32|41.05|38.25|41.25|38.45|41.02|38.22|0
1758810900000|2025-09-25 14:35:00|41.06|38.26|41.03|38.23|41.18|38.38|41|38.2|0
1758811200000|2025-09-25 14:40:00|41.06|38.26|41.05|38.25|41.2|38.4|40.95|38.15|0
1758811500000|2025-09-25 14:45:00|41.02|38.22|40.87|38.07|41.17|38.37|40.87|38.07|0
1758811800000|2025-09-25 14:50:00|40.89|38.09|41.05|38.25|41.23|38.43|40.89|38.09|0
1758812100000|2025-09-25 14:55:00|41.03|38.23|41.02|38.22|41.03|38.23|40.86|38.06|0
1758812400000|2025-09-25 15:00:00|41.04|38.24|41.31|38.51|41.34|38.54|40.98|38.18|0
1758812700000|2025-09-25 15:05:00|41.28|38.48|41.58|38.78|41.7|38.9|41.27|38.47|0
1758813000000|2025-09-25 15:10:00|41.57|38.77|41.24|38.44|41.67|38.87|41.19|38.39|0
1758813300000|2025-09-25 15:15:00|41.23|38.43|41.12|38.32|41.29|38.49|41.06|38.26|0
1758813600000|2025-09-25 15:20:00|41.14|38.34|41.38|38.58|41.38|38.58|41.09|38.29|0
1758813900000|2025-09-25 15:25:00|41.37|38.57|41.58|38.78|41.69|38.89|41.37|38.57|0
1758814200000|2025-09-25 15:30:00|41.59|38.79|41.1|38.3|41.59|38.79|41.07|38.27|0
1758814500000|2025-09-25 15:35:00|41.09|38.29|40.75|37.95|41.12|38.32|40.75|37.95|0
1758814800000|2025-09-25 15:40:00|40.74|37.94|40.56|37.76|40.84|38.04|40.44|37.64|0
1758815100000|2025-09-25 15:45:00|40.55|37.75|40.54|37.74|40.64|37.84|40.53|37.73|0
1758815400000|2025-09-25 15:50:00|40.55|37.75|40.67|37.87|40.74|37.94|40.52|37.72|0
1758815700000|2025-09-25 15:55:00|40.66|37.86|40.67|37.87|40.78|37.98|40.6|37.8|0
1758816000000|2025-09-25 16:00:00|40.68|37.88|40.72|37.92|40.77|37.97|40.6|37.8|0
1758816300000|2025-09-25 16:05:00|40.73|37.93|40.71|37.91|40.77|37.97|40.63|37.83|0
1758816600000|2025-09-25 16:10:00|40.7|37.9|40.81|38.01|40.86|38.06|40.67|37.87|0
1758816900000|2025-09-25 16:15:00|40.8|38|40.81|38.01|40.88|38.08|40.67|37.87|0
1758817200000|2025-09-25 16:20:00|40.82|38.02|41|38.2|41.08|38.28|40.74|37.94|0
1758817500000|2025-09-25 16:25:00|40.98|38.18|41.09|38.29|41.13|38.33|40.93|38.13|0
1758817800000|2025-09-25 16:30:00|41.06|38.26|40.61|37.81|41.1|38.3|40.58|37.78|0
1758818100000|2025-09-25 16:35:00|40.68|37.88|40.71|37.91|40.73|37.93|40.63|37.83|0
1758818400000|2025-09-25 16:40:00|40.73|37.93|40.85|38.05|41.04|38.24|40.71|37.91|0
1758818700000|2025-09-25 16:45:00|40.86|38.06|40.89|38.09|40.94|38.14|40.76|37.96|0
1758819000000|2025-09-25 16:50:00|40.87|38.07|41.04|38.24|41.09|38.29|40.84|38.04|0
1758819300000|2025-09-25 16:55:00|41.03|38.23|40.92|38.12|41.06|38.26|40.89|38.09|0
1758819600000|2025-09-25 17:00:00|40.93|38.13|41.04|38.24|41.06|38.26|40.81|38.01|0
1758819900000|2025-09-25 17:05:00|41.06|38.26|40.85|38.05|41.08|38.28|40.8|38|0
1758820200000|2025-09-25 17:10:00|40.82|38.02|40.8|38|40.92|38.12|40.69|37.89|0
1758820500000|2025-09-25 17:15:00|40.79|37.99|40.98|38.18|41.05|38.25|40.77|37.97|0
1758820800000|2025-09-25 17:20:00|40.97|38.17|41.61|38.81|41.65|38.85|40.95|38.15|0
1758821100000|2025-09-25 17:25:00|41.59|38.79|41.3|38.5|41.6|38.8|41.2|38.4|0
1758821400000|2025-09-25 17:30:00|41.32|38.52|41.49|38.69|41.57|38.77|41.23|38.43|0
1758821700000|2025-09-25 17:35:00|41.48|38.68|41.67|38.87|41.75|38.95|41.45|38.65|0
1758822000000|2025-09-25 17:40:00|41.66|38.86|41.69|38.89|41.89|39.09|41.66|38.86|0
1758822300000|2025-09-25 17:45:00|41.68|38.88|42.03|39.23|42.03|39.23|41.67|38.87|0
1758822600000|2025-09-25 17:50:00|42.02|39.22|41.93|39.13|42.03|39.23|41.87|39.07|0
1758822900000|2025-09-25 17:55:00|41.92|39.12|42.29|39.49|42.35|39.55|41.9|39.1|0
1758823200000|2025-09-25 18:00:00|42.3|39.5|43|40.2|43.03|40.23|42.26|39.46|0
1758823500000|2025-09-25 18:05:00|42.98|40.18|42.74|39.94|43.08|40.28|42.54|39.74|0
1758823800000|2025-09-25 18:10:00|42.72|39.92|42.21|39.41|42.72|39.92|42.18|39.38|0
1758824100000|2025-09-25 18:15:00|42.2|39.4|41.84|39.04|42.21|39.41|41.77|38.97|0
1758824400000|2025-09-25 18:20:00|41.83|39.03|41.7|38.9|41.89|39.09|41.65|38.85|0
1758824700000|2025-09-25 18:25:00|41.71|38.91|41.65|38.85|41.77|38.97|41.46|38.66|0
1758825000000|2025-09-25 18:30:00|41.66|38.86|41.7|38.9|41.76|38.96|41.54|38.74|0
1758825300000|2025-09-25 18:35:00|41.71|38.91|41.46|38.66|41.75|38.95|41.44|38.64|0
1758825600000|2025-09-25 18:40:00|41.48|38.68|41.25|38.45|41.48|38.68|41|38.2|0
1758825900000|2025-09-25 18:45:00|41.23|38.43|41.34|38.54|41.49|38.69|41.19|38.39|0
1758826200000|2025-09-25 18:50:00|41.35|38.55|41.24|38.44|41.39|38.59|41.2|38.4|0
1758826500000|2025-09-25 18:55:00|41.25|38.45|41.27|38.47|41.39|38.59|41.14|38.34|0
1758826800000|2025-09-25 19:00:00|41.26|38.46|41.3|38.5|41.36|38.56|41.2|38.4|0
1758827100000|2025-09-25 19:05:00|41.29|38.49|41.45|38.65|41.51|38.71|41.23|38.43|0
1758827400000|2025-09-25 19:10:00|41.44|38.64|41.55|38.75|41.55|38.75|41.34|38.54|0
1758827700000|2025-09-25 19:15:00|41.53|38.73|41.69|38.89|41.69|38.89|41.5|38.7|0
1758828000000|2025-09-25 19:20:00|41.67|38.87|41.74|38.94|41.75|38.95|41.56|38.76|0
1758828300000|2025-09-25 19:25:00|41.72|38.92|41.69|38.89|41.77|38.97|41.62|38.82|0
1758828600000|2025-09-25 19:30:00|41.68|38.88|41.6|38.8|41.71|38.91|41.53|38.73|0
1758828900000|2025-09-25 19:35:00|41.58|38.78|41.74|38.94|41.81|39.01|41.57|38.77|0
1758829200000|2025-09-25 19:40:00|41.75|38.95|41.7|38.9|41.79|38.99|41.63|38.83|0
1758829500000|2025-09-25 19:45:00|41.68|38.88|41.72|38.92|41.77|38.97|41.61|38.81|0
1758829800000|2025-09-25 19:50:00|41.65|38.85|41.51|38.71|41.73|38.93|41.37|38.57|0
1758830100000|2025-09-25 19:55:00|41.52|38.72|41.42|38.62|41.65|38.85|41.26|38.46|0
1758830400000|2025-09-25 20:00:00|41.49|38.69|41.37|38.57|41.49|38.69|41.27|38.47|0
1758830700000|2025-09-25 20:05:00|41.38|38.58|41.35|38.55|41.4|38.6|41.32|38.52|0
1758831000000|2025-09-25 20:10:00|41.34|38.54|41.43|38.63|41.46|38.66|41.28|38.48|0
1758831300000|2025-09-25 20:15:00|41.44|38.64|41.48|38.68|41.54|38.74|41.41|38.61|0
1758831600000|2025-09-25 20:20:00|41.49|38.69|41.48|38.68|41.5|38.7|41.45|38.65|0
1758831900000|2025-09-25 20:25:00|41.46|38.66|41.46|38.66|41.5|38.7|41.44|38.64|0
1758832200000|2025-09-25 20:30:00|41.47|38.67|41.42|38.62|41.52|38.72|41.39|38.59|0
1758832500000|2025-09-25 20:35:00|41.43|38.63|41.24|38.44|41.43|38.63|41.22|38.42|0
1758832800000|2025-09-25 20:40:00|41.23|38.43|41.26|38.46|41.27|38.47|41.19|38.39|0
1758833100000|2025-09-25 20:45:00|41.27|38.47|41.26|38.46|41.29|38.49|41.25|38.45|0
1758833400000|2025-09-25 20:50:00|41.27|38.47|41.25|38.45|41.29|38.49|41.24|38.44|0
1758833700000|2025-09-25 20:55:00|41.45|38.25|41.54|38.34|41.55|38.35|41.45|38.25|0
1758834000000|2025-09-25 21:00:00|41.56|38.36|41.62|38.42|41.62|38.42|41.56|38.36|0
1758834300000|2025-09-25 21:05:00|41.61|38.41|41.6|38.4|41.63|38.43|41.59|38.39|0
1758834600000|2025-09-25 21:10:00|41.59|38.39|41.59|38.39|41.6|38.4|41.58|38.38|0
1758834900000|2025-09-25 21:15:00|41.58|38.38|41.57|38.37|41.58|38.38|41.54|38.34|0
1758835200000|2025-09-25 21:20:00|41.58|38.38|41.57|38.37|41.58|38.38|41.57|38.37|0
1758835500000|2025-09-25 21:25:00|41.56|38.36|41.56|38.36|41.57|38.37|41.55|38.35|0
1758835800000|2025-09-25 21:30:00|41.57|38.37|41.56|38.36|41.57|38.37|41.56|38.36|0
1758836400000|2025-09-25 21:40:00|41.57|38.37|41.58|38.38|41.59|38.39|41.57|38.37|0
1758836700000|2025-09-25 21:45:00|41.54|38.34|41.61|38.41|41.61|38.41|41.54|38.34|0
1758837000000|2025-09-25 21:50:00|41.59|38.39|41.58|38.38|41.59|38.39|41.57|38.37|0
1758837300000|2025-09-25 21:55:00|41.57|38.37|41.6|38.4|41.6|38.4|41.56|38.36|0
1758837600000|2025-09-25 22:00:00|41.53|38.33|41.41|38.21|41.6|38.4|41.39|38.19|0
1758837900000|2025-09-25 22:05:00|41.4|38.2|41.26|38.06|41.41|38.21|41.23|38.03|0
1758838200000|2025-09-25 22:10:00|41.23|38.03|41.33|38.13|41.35|38.15|41.23|38.03|0
1758838500000|2025-09-25 22:15:00|41.32|38.12|41.36|38.16|41.37|38.17|41.31|38.11|0
1758838800000|2025-09-25 22:20:00|41.34|38.14|41.37|38.17|41.4|38.2|41.32|38.12|0
1758839100000|2025-09-25 22:25:00|41.35|38.15|41.35|38.15|41.38|38.18|41.3|38.1|0
1758839400000|2025-09-25 22:30:00|41.34|38.14|41.36|38.16|41.45|38.25|41.32|38.12|0
1758839700000|2025-09-25 22:35:00|41.35|38.15|41.27|38.07|41.35|38.15|41.26|38.06|0
1758840000000|2025-09-25 22:40:00|41.26|38.06|41.27|38.07|41.29|38.09|41.22|38.02|0
1758840300000|2025-09-25 22:45:00|41.28|38.08|41.44|38.24|41.44|38.24|41.27|38.07|0
1758840600000|2025-09-25 22:50:00|41.43|38.23|41.58|38.38|41.59|38.39|41.4|38.2|0
1758840900000|2025-09-25 22:55:00|41.57|38.37|41.49|38.29|41.57|38.37|41.45|38.25|0
1758841200000|2025-09-25 23:00:00|41.5|38.3|41.48|38.28|41.56|38.36|41.44|38.24|0
1758841500000|2025-09-25 23:05:00|41.46|38.26|41.58|38.38|41.58|38.38|41.46|38.26|0
1758841800000|2025-09-25 23:10:00|41.57|38.37|41.55|38.35|41.64|38.44|41.54|38.34|0
1758842100000|2025-09-25 23:15:00|41.54|38.34|41.52|38.32|41.56|38.36|41.5|38.3|0
1758842400000|2025-09-25 23:20:00|41.53|38.33|41.54|38.34|41.58|38.38|41.5|38.3|0
1758842700000|2025-09-25 23:25:00|41.55|38.35|41.55|38.35|41.64|38.44|41.55|38.35|0
1758843000000|2025-09-25 23:30:00|41.54|38.34|41.61|38.41|41.62|38.42|41.54|38.34|0
1758843300000|2025-09-25 23:35:00|41.6|38.4|41.62|38.42|41.65|38.45|41.58|38.38|0
1758843600000|2025-09-25 23:40:00|41.61|38.41|41.51|38.31|41.61|38.41|41.51|38.31|0
1758843900000|2025-09-25 23:45:00|41.53|38.33|41.62|38.42|41.62|38.42|41.53|38.33|0
1758844200000|2025-09-25 23:50:00|41.63|38.43|41.64|38.44|41.65|38.45|41.6|38.4|0
1758844500000|2025-09-25 23:55:00|41.65|38.45|41.65|38.45|41.65|38.45|41.61|38.41|0
1758844800000|2025-09-26 00:00:00|41.66|38.46|41.64|38.44|41.7|38.5|41.6|38.4|0
1758845100000|2025-09-26 00:05:00|41.65|38.45|41.66|38.46|41.72|38.52|41.63|38.43|0
1758845400000|2025-09-26 00:10:00|41.67|38.47|41.48|38.28|41.68|38.48|41.47|38.27|0
1758845700000|2025-09-26 00:15:00|41.49|38.29|41.63|38.83|41.67|38.87|41.32|38.27|0
1758846000000|2025-09-26 00:20:00|41.64|38.84|41.58|38.78|41.64|38.84|41.53|38.73|0
1758846300000|2025-09-26 00:25:00|41.59|38.79|41.58|38.78|41.62|38.82|41.55|38.75|0
1758846600000|2025-09-26 00:30:00|41.59|38.79|41.54|38.74|41.62|38.82|41.54|38.74|0
1758846900000|2025-09-26 00:35:00|41.53|38.73|41.53|38.73|41.57|38.77|41.5|38.7|0
1758847200000|2025-09-26 00:40:00|41.52|38.72|41.62|38.82|41.62|38.82|41.5|38.7|0
1758847500000|2025-09-26 00:45:00|41.6|38.8|41.6|38.8|41.64|38.84|41.57|38.77|0
1758847800000|2025-09-26 00:50:00|41.61|38.81|41.59|38.79|41.63|38.83|41.56|38.76|0
1758848100000|2025-09-26 00:55:00|41.58|38.78|41.55|38.75|41.59|38.79|41.5|38.7|0
1758848400000|2025-09-26 01:00:00|41.56|38.76|41.52|38.72|41.6|38.8|41.52|38.72|0
1758848700000|2025-09-26 01:05:00|41.55|38.75|41.56|38.76|41.57|38.77|41.52|38.72|0
1758849000000|2025-09-26 01:10:00|41.57|38.77|41.61|38.81|41.67|38.87|41.55|38.75|0
1758849300000|2025-09-26 01:15:00|41.63|38.83|41.78|38.98|41.8|39|41.6|38.8|0
1758849600000|2025-09-26 01:20:00|41.79|38.99|41.73|38.93|41.81|39.01|41.7|38.9|0
1758849900000|2025-09-26 01:25:00|41.74|38.94|41.73|38.93|41.75|38.95|41.68|38.88|0
1758850200000|2025-09-26 01:30:00|41.74|38.94|41.72|38.92|41.77|38.97|41.7|38.9|0
1758850500000|2025-09-26 01:35:00|41.71|38.91|41.43|38.63|41.73|38.93|41.43|38.63|0
1758850800000|2025-09-26 01:40:00|41.42|38.62|41.52|38.72|41.55|38.75|41.42|38.62|0
1758851100000|2025-09-26 01:45:00|41.53|38.73|41.57|38.77|41.57|38.77|41.51|38.71|0
1758851400000|2025-09-26 01:50:00|41.56|38.76|41.7|38.9|41.72|38.92|41.55|38.75|0
1758851700000|2025-09-26 01:55:00|41.68|38.88|41.69|38.89|41.72|38.92|41.65|38.85|0
1758852000000|2025-09-26 02:00:00|41.68|38.88|41.68|38.88|41.73|38.93|41.66|38.86|0
1758852300000|2025-09-26 02:05:00|41.67|38.87|41.68|38.88|41.69|38.89|41.64|38.84|0
1758852600000|2025-09-26 02:10:00|41.69|38.89|41.68|38.88|41.72|38.92|41.65|38.85|0
1758852900000|2025-09-26 02:15:00|41.7|38.9|41.65|38.85|41.7|38.9|41.62|38.82|0
1758853200000|2025-09-26 02:20:00|41.67|38.87|41.65|38.85|41.73|38.93|41.63|38.83|0
1758853500000|2025-09-26 02:25:00|41.63|38.83|41.66|38.86|41.67|38.87|41.62|38.82|0
1758853800000|2025-09-26 02:30:00|41.65|38.85|41.43|38.63|41.68|38.88|41.38|38.58|0
1758854100000|2025-09-26 02:35:00|41.41|38.61|41.45|38.65|41.47|38.67|41.4|38.6|0
1758854400000|2025-09-26 02:40:00|41.44|38.64|41.41|38.61|41.49|38.69|41.41|38.61|0
1758854700000|2025-09-26 02:45:00|41.42|38.62|41.45|38.65|41.47|38.67|41.41|38.61|0
1758855000000|2025-09-26 02:50:00|41.46|38.66|41.56|38.76|41.58|38.78|41.42|38.62|0
1758855300000|2025-09-26 02:55:00|41.55|38.75|41.58|38.78|41.58|38.78|41.54|38.74|0
1758855600000|2025-09-26 03:00:00|41.57|38.77|41.65|38.85|41.68|38.88|41.53|38.73|0
1758855900000|2025-09-26 03:05:00|41.66|38.86|41.75|38.95|41.75|38.95|41.65|38.85|0
1758856200000|2025-09-26 03:10:00|41.74|38.94|41.81|39.01|41.84|39.04|41.71|38.91|0
1758856500000|2025-09-26 03:15:00|41.8|39|41.84|39.04|41.9|39.1|41.79|38.99|0
1758856800000|2025-09-26 03:20:00|41.83|39.03|41.85|39.05|41.88|39.08|41.82|39.02|0
1758857100000|2025-09-26 03:25:00|41.86|39.06|41.81|39.01|41.86|39.06|41.8|39|0
1758857400000|2025-09-26 03:30:00|41.82|39.02|41.84|39.04|41.86|39.06|41.82|39.02|0
1758857700000|2025-09-26 03:35:00|41.83|39.03|41.84|39.04|41.86|39.06|41.82|39.02|0
1758858000000|2025-09-26 03:40:00|41.83|39.03|41.83|39.03|41.88|39.08|41.82|39.02|0
1758858300000|2025-09-26 03:45:00|41.84|39.04|41.84|39.04|41.87|39.07|41.8|39|0
1758858600000|2025-09-26 03:50:00|41.83|39.03|41.79|38.99|41.87|39.07|41.73|38.93|0
1758858900000|2025-09-26 03:55:00|41.81|39.01|41.79|38.99|41.81|39.01|41.74|38.94|0
1758859200000|2025-09-26 04:00:00|41.83|39.03|41.79|38.99|41.91|39.11|41.71|38.91|0
1758859500000|2025-09-26 04:05:00|41.8|39|41.73|38.93|41.81|39.01|41.69|38.89|0
1758859800000|2025-09-26 04:10:00|41.74|38.94|41.64|38.84|41.75|38.95|41.58|38.78|0
1758860100000|2025-09-26 04:15:00|41.63|38.83|41.62|38.82|41.66|38.86|41.56|38.76|0
1758860400000|2025-09-26 04:20:00|41.61|38.81|41.64|38.84|41.66|38.86|41.59|38.79|0
1758860700000|2025-09-26 04:25:00|41.65|38.85|41.63|38.83|41.69|38.89|41.6|38.8|0
1758861000000|2025-09-26 04:30:00|41.66|38.86|41.75|38.95|41.77|38.97|41.64|38.84|0
1758861300000|2025-09-26 04:35:00|41.74|38.94|41.72|38.92|41.78|38.98|41.7|38.9|0
1758861600000|2025-09-26 04:40:00|41.73|38.93|41.68|38.88|41.73|38.93|41.63|38.83|0
1758861900000|2025-09-26 04:45:00|41.67|38.87|41.69|38.89|41.73|38.93|41.66|38.86|0
1758862200000|2025-09-26 04:50:00|41.67|38.87|41.75|38.95|41.77|38.97|41.65|38.85|0
1758862500000|2025-09-26 04:55:00|41.76|38.96|41.95|39.15|41.99|39.19|41.74|38.94|0
1758862800000|2025-09-26 05:00:00|41.96|39.16|41.88|39.08|41.97|39.17|41.86|39.06|0
1758863100000|2025-09-26 05:05:00|41.87|39.07|41.93|39.13|41.95|39.15|41.87|39.07|0
1758863400000|2025-09-26 05:10:00|41.92|39.12|41.8|39|41.93|39.13|41.78|38.98|0
1758863700000|2025-09-26 05:15:00|41.78|38.98|41.71|38.91|41.81|39.01|41.7|38.9|0
1758864000000|2025-09-26 05:20:00|41.69|38.89|41.71|38.91|41.75|38.95|41.67|38.87|0
1758864300000|2025-09-26 05:25:00|41.7|38.9|41.61|38.81|41.73|38.93|41.6|38.8|0
1758864600000|2025-09-26 05:30:00|41.59|38.79|41.68|38.88|41.68|38.88|41.58|38.78|0
1758864900000|2025-09-26 05:35:00|41.69|38.89|41.65|38.85|41.7|38.9|41.6|38.8|0
1758865200000|2025-09-26 05:40:00|41.66|38.86|41.54|38.74|41.66|38.86|41.47|38.67|0
1758865500000|2025-09-26 05:45:00|41.55|38.75|41.57|38.77|41.57|38.77|41.51|38.71|0
1758865800000|2025-09-26 05:50:00|41.59|38.79|41.62|38.82|41.64|38.84|41.53|38.73|0
1758866100000|2025-09-26 05:55:00|41.58|38.78|41.58|38.78|41.58|38.78|41.52|38.72|0
1758866400000|2025-09-26 06:00:00|41.61|38.81|41.48|38.68|41.62|38.82|41.47|38.67|0
1758866700000|2025-09-26 06:05:00|41.47|38.67|41.31|38.51|41.49|38.69|41.26|38.46|0
1758867000000|2025-09-26 06:10:00|41.33|38.53|41.12|38.32|41.33|38.53|41.08|38.28|0
1758867300000|2025-09-26 06:15:00|41.1|38.3|41.07|38.27|41.1|38.3|40.98|38.18|0
1758867600000|2025-09-26 06:20:00|41.06|38.26|40.99|38.19|41.09|38.29|40.99|38.19|0
1758867900000|2025-09-26 06:25:00|41.01|38.21|41|38.2|41.03|38.23|40.96|38.16|0
1758868200000|2025-09-26 06:30:00|41.03|38.23|40.98|38.18|41.08|38.28|40.92|38.12|0
1758868500000|2025-09-26 06:35:00|40.99|38.19|41.05|38.25|41.13|38.33|40.98|38.18|0
1758868800000|2025-09-26 06:40:00|41.03|38.23|41.04|38.24|41.07|38.27|41.01|38.21|0
1758869100000|2025-09-26 06:45:00|41.03|38.23|41.05|38.25|41.07|38.27|41.03|38.23|0
1758869400000|2025-09-26 06:50:00|41.03|38.23|41.1|38.3|41.1|38.3|41.01|38.21|0
1758869700000|2025-09-26 06:55:00|41.11|38.31|41.06|38.26|41.12|38.32|41.03|38.23|0
1758870000000|2025-09-26 07:00:00|41.07|38.27|41.15|38.35|41.23|38.43|41|38.2|0
1758870300000|2025-09-26 07:05:00|41.14|38.34|41.07|38.27|41.18|38.38|41.04|38.24|0
1758870600000|2025-09-26 07:10:00|41.08|38.28|41.08|38.28|41.15|38.35|41.04|38.24|0
1758870900000|2025-09-26 07:15:00|41.09|38.29|41.26|38.46|41.27|38.47|41.08|38.28|0
1758871200000|2025-09-26 07:20:00|41.23|38.43|41.17|38.37|41.29|38.49|41.16|38.36|0
1758871500000|2025-09-26 07:25:00|41.16|38.36|41|38.2|41.21|38.41|40.97|38.17|0
1758871800000|2025-09-26 07:30:00|41.02|38.22|40.95|38.15|41.05|38.25|40.79|37.99|0
1758872100000|2025-09-26 07:35:00|40.97|38.17|41|38.2|41.02|38.22|40.92|38.12|0
1758872400000|2025-09-26 07:40:00|41.01|38.21|40.95|38.15|41.03|38.23|40.87|38.07|0
1758872700000|2025-09-26 07:45:00|40.97|38.17|40.97|38.17|41|38.2|40.88|38.08|0
1758873000000|2025-09-26 07:50:00|40.96|38.16|40.94|38.14|41.01|38.21|40.91|38.11|0
1758873300000|2025-09-26 07:55:00|40.95|38.15|41|38.2|41.09|38.29|40.94|38.14|0
1758873600000|2025-09-26 08:00:00|41.02|38.22|40.84|38.04|41.08|38.28|40.81|38.01|0
1758873900000|2025-09-26 08:05:00|40.82|38.02|40.78|37.98|40.87|38.07|40.76|37.96|0
1758874200000|2025-09-26 08:10:00|40.8|38|40.78|37.98|40.81|38.01|40.76|37.96|0
1758874500000|2025-09-26 08:15:00|40.79|37.99|40.76|37.96|40.82|38.02|40.7|37.9|0
1758874800000|2025-09-26 08:20:00|40.73|37.93|40.81|38.01|40.82|38.02|40.69|37.89|0
1758875100000|2025-09-26 08:25:00|40.8|38|40.97|38.17|41.09|38.29|40.79|37.99|0
1758875400000|2025-09-26 08:30:00|40.96|38.16|40.87|38.07|40.99|38.19|40.82|38.02|0
1758875700000|2025-09-26 08:35:00|40.86|38.06|40.85|38.05|40.91|38.11|40.78|37.98|0
1758876000000|2025-09-26 08:40:00|40.83|38.03|40.84|38.04|40.86|38.06|40.76|37.96|0
1758876300000|2025-09-26 08:45:00|40.83|38.03|41.21|38.41|41.21|38.41|40.83|38.03|0
1758876600000|2025-09-26 08:50:00|41.15|38.35|41.12|38.32|41.21|38.41|41.11|38.31|0
1758876900000|2025-09-26 08:55:00|41.11|38.31|41.19|38.39|41.22|38.42|41.04|38.24|0
1758877200000|2025-09-26 09:00:00|41.22|38.42|41.35|38.55|41.42|38.62|41.17|38.37|0
1758877500000|2025-09-26 09:05:00|41.36|38.56|41.17|38.37|41.39|38.59|41.13|38.33|0
1758877800000|2025-09-26 09:10:00|41.19|38.39|41.01|38.21|41.26|38.46|40.97|38.17|0
1758878100000|2025-09-26 09:15:00|41|38.2|41.01|38.21|41.07|38.27|40.96|38.16|0
1758878400000|2025-09-26 09:20:00|41.03|38.23|41.17|38.37|41.25|38.45|41|38.2|0
1758878700000|2025-09-26 09:25:00|41.16|38.36|41.31|38.51|41.35|38.55|41.16|38.36|0
1758879000000|2025-09-26 09:30:00|41.29|38.49|41.15|38.35|41.31|38.51|41.12|38.32|0
1758879300000|2025-09-26 09:35:00|41.16|38.36|41.18|38.38|41.21|38.41|41.1|38.3|0
1758879600000|2025-09-26 09:40:00|41.22|38.42|41.15|38.35|41.22|38.42|41.14|38.34|0
1758879900000|2025-09-26 09:45:00|41.14|38.34|41.08|38.28|41.19|38.39|41.03|38.23|0
1758880200000|2025-09-26 09:50:00|41.06|38.26|41.05|38.25|41.09|38.29|41.04|38.24|0
1758880500000|2025-09-26 09:55:00|41.06|38.26|41.09|38.29|41.09|38.29|41.04|38.24|0
1758880800000|2025-09-26 10:00:00|41.07|38.27|41.14|38.34|41.15|38.35|40.97|38.17|0
1758881100000|2025-09-26 10:05:00|41.12|38.32|41.26|38.46|41.4|38.6|41.11|38.31|0
1758881400000|2025-09-26 10:10:00|41.27|38.47|41.21|38.41|41.27|38.47|41.14|38.34|0
1758881700000|2025-09-26 10:15:00|41.2|38.4|41.17|38.37|41.22|38.42|41.1|38.3|0
1758882000000|2025-09-26 10:20:00|41.19|38.39|41.17|38.37|41.22|38.42|41.14|38.34|0
1758882300000|2025-09-26 10:25:00|41.18|38.38|41.28|38.48|41.39|38.59|41.13|38.33|0
1758882600000|2025-09-26 10:30:00|41.29|38.49|41.27|38.47|41.38|38.58|41.22|38.42|0
1758882900000|2025-09-26 10:35:00|41.26|38.46|41.28|38.48|41.38|38.58|41.25|38.45|0
1758883200000|2025-09-26 10:40:00|41.29|38.49|41.26|38.46|41.4|38.6|41.24|38.44|0
1758883500000|2025-09-26 10:45:00|41.27|38.47|41.27|38.47|41.39|38.59|41.23|38.43|0
1758883800000|2025-09-26 10:50:00|41.26|38.46|41.32|38.52|41.41|38.61|41.24|38.44|0
1758884100000|2025-09-26 10:55:00|41.31|38.51|41.27|38.47|41.43|38.63|41.23|38.43|0
1758884400000|2025-09-26 11:00:00|41.28|38.48|41.25|38.45|41.29|38.49|41.19|38.39|0
1758884700000|2025-09-26 11:05:00|41.26|38.46|41.2|38.4|41.29|38.49|41.17|38.37|0
1758885000000|2025-09-26 11:10:00|41.21|38.41|41.02|38.22|41.21|38.41|40.98|38.18|0
1758885300000|2025-09-26 11:15:00|41.04|38.24|41.14|38.34|41.31|38.51|41|38.2|0
1758885600000|2025-09-26 11:20:00|41.15|38.35|41.25|38.45|41.25|38.45|41.09|38.29|0
1758885900000|2025-09-26 11:25:00|41.26|38.46|41.26|38.46|41.31|38.51|41.22|38.42|0
1758886200000|2025-09-26 11:30:00|41.27|38.47|41.18|38.38|41.29|38.49|41.18|38.38|0
1758886500000|2025-09-26 11:35:00|41.17|38.37|41.06|38.26|41.21|38.41|41.03|38.23|0
1758886800000|2025-09-26 11:40:00|41.07|38.27|41.06|38.26|41.09|38.29|40.99|38.19|0
1758887100000|2025-09-26 11:45:00|41.07|38.27|41|38.2|41.09|38.29|40.96|38.16|0
1758887400000|2025-09-26 11:50:00|41.02|38.22|40.92|38.12|41.03|38.23|40.91|38.11|0
1758887700000|2025-09-26 11:55:00|40.9|38.1|41|38.2|41.02|38.22|40.89|38.09|0
1758888000000|2025-09-26 12:00:00|40.99|38.19|41.02|38.22|42.35|39.55|40.98|38.18|0
1758888300000|2025-09-26 12:05:00|41.03|38.23|40.91|38.11|41.05|38.25|40.88|38.08|0
1758888600000|2025-09-26 12:10:00|40.92|38.12|40.99|38.19|41|38.2|40.91|38.11|0
1758888900000|2025-09-26 12:15:00|40.98|38.18|40.89|38.09|40.98|38.18|40.83|38.03|0
1758889200000|2025-09-26 12:20:00|40.9|38.1|40.86|38.06|40.94|38.14|40.83|38.03|0
1758889500000|2025-09-26 12:25:00|40.87|38.07|40.84|38.04|40.92|38.12|40.82|38.02|0
1758889800000|2025-09-26 12:30:00|40.9|38.1|40.16|37.36|40.93|38.13|40.08|37.28|0
1758890100000|2025-09-26 12:35:00|40.18|37.38|39.82|37.02|40.2|37.4|39.66|36.86|0
1758890400000|2025-09-26 12:40:00|39.79|36.99|39.78|36.98|39.89|37.09|39.74|36.94|0
1758890700000|2025-09-26 12:45:00|39.81|37.01|40.04|37.24|40.06|37.26|39.79|36.99|0
1758891000000|2025-09-26 12:50:00|40.02|37.22|40.13|37.33|40.22|37.42|39.95|37.15|0
1758891300000|2025-09-26 12:55:00|40.14|37.34|40.06|37.26|40.17|37.37|40.03|37.23|0
1758891600000|2025-09-26 13:00:00|40.05|37.25|40.28|37.48|40.28|37.48|40.03|37.23|0
1758891900000|2025-09-26 13:05:00|40.29|37.49|40.22|37.42|40.29|37.49|40.19|37.39|0
1758892200000|2025-09-26 13:10:00|40.21|37.41|40.27|37.47|40.33|37.53|40.2|37.4|0
1758892500000|2025-09-26 13:15:00|40.28|37.48|40.26|37.46|40.29|37.49|40.18|37.38|0
1758892800000|2025-09-26 13:20:00|40.27|37.47|40.28|37.48|40.3|37.5|40.19|37.39|0
1758893100000|2025-09-26 13:25:00|40.3|37.5|40.26|37.46|40.3|37.5|40.25|37.45|0
1758893400000|2025-09-26 13:30:00|40.51|37.71|39.81|37.01|40.68|37.88|39.76|36.96|0
1758893700000|2025-09-26 13:35:00|39.82|37.02|39.68|36.88|39.89|37.09|39.59|36.79|0
1758894000000|2025-09-26 13:40:00|39.66|36.86|39.69|36.89|39.87|37.07|39.38|36.58|0
1758894300000|2025-09-26 13:45:00|39.73|36.93|39.43|36.63|39.95|37.15|39.28|36.48|0
1758894600000|2025-09-26 13:50:00|39.42|36.62|39.65|36.85|39.78|36.98|39.32|36.52|0
1758894900000|2025-09-26 13:55:00|39.64|36.84|39.5|36.7|39.73|36.93|39.42|36.62|0
1758895200000|2025-09-26 14:00:00|39.48|36.68|39.79|36.99|39.79|36.99|39.18|36.38|0
1758895500000|2025-09-26 14:05:00|39.77|36.97|40.4|37.6|40.5|37.7|39.76|36.96|0
1758895800000|2025-09-26 14:10:00|40.35|37.55|40.45|37.65|40.69|37.89|40.26|37.46|0
1758896100000|2025-09-26 14:15:00|40.48|37.68|40.6|37.8|40.77|37.97|40.48|37.68|0
1758896400000|2025-09-26 14:20:00|40.61|37.81|40.89|38.09|40.94|38.14|40.59|37.79|0
1758896700000|2025-09-26 14:25:00|40.87|38.07|40.92|38.12|41.45|38.65|40.87|38.07|0
1758897000000|2025-09-26 14:30:00|41|38.2|41.13|38.33|41.17|38.37|40.91|38.11|0
1758897300000|2025-09-26 14:35:00|41.14|38.34|40.46|37.66|41.17|38.37|40.43|37.63|0
1758897600000|2025-09-26 14:40:00|40.48|37.68|40.38|37.58|40.49|37.69|40.19|37.39|0
1758897900000|2025-09-26 14:45:00|40.37|37.57|40.92|38.12|40.92|38.12|40.21|37.41|0
1758898200000|2025-09-26 14:50:00|40.9|38.1|40.81|38.01|41.13|38.33|40.72|37.92|0
1758898500000|2025-09-26 14:55:00|40.82|38.02|40.93|38.13|40.96|38.16|40.6|37.8|0
1758898800000|2025-09-26 15:00:00|40.92|38.12|40.81|38.01|41.08|38.28|40.69|37.89|0
1758899100000|2025-09-26 15:05:00|40.82|38.02|40.79|37.99|40.91|38.11|40.66|37.86|0
1758899400000|2025-09-26 15:10:00|40.77|37.97|40.89|38.09|40.94|38.14|40.61|37.81|0
1758899700000|2025-09-26 15:15:00|40.86|38.06|40.41|37.61|41.01|38.21|40.4|37.6|0
1758900000000|2025-09-26 15:20:00|40.4|37.6|40.6|37.8|40.71|37.91|40.37|37.57|0
1758900300000|2025-09-26 15:25:00|40.61|37.81|40.18|37.38|40.62|37.82|40.13|37.33|0
1758900600000|2025-09-26 15:30:00|40.15|37.35|40.19|37.39|40.27|37.47|40.05|37.25|0
1758900900000|2025-09-26 15:35:00|40.18|37.38|40.45|37.65|40.51|37.71|40.09|37.29|0
1758901200000|2025-09-26 15:40:00|40.43|37.63|40.22|37.42|40.49|37.69|40.22|37.42|0
1758901500000|2025-09-26 15:45:00|40.28|37.48|40.27|37.47|40.42|37.62|40.2|37.4|0
1758901800000|2025-09-26 15:50:00|40.28|37.48|40.42|37.62|40.51|37.71|40.26|37.46|0
1758902100000|2025-09-26 15:55:00|40.41|37.61|40.7|37.9|40.72|37.92|40.36|37.56|0
1758902400000|2025-09-26 16:00:00|40.69|37.89|40.72|37.92|40.83|38.03|40.63|37.83|0
1758902700000|2025-09-26 16:05:00|40.7|37.9|40.61|37.81|40.77|37.97|40.6|37.8|0
1758903000000|2025-09-26 16:10:00|40.62|37.82|40.54|37.74|40.69|37.89|40.5|37.7|0
1758903300000|2025-09-26 16:15:00|40.53|37.73|40.24|37.44|40.55|37.75|40.24|37.44|0
1758903600000|2025-09-26 16:20:00|40.25|37.45|39.78|36.98|40.26|37.46|39.74|36.94|0
1758903900000|2025-09-26 16:25:00|39.77|36.97|39.68|36.88|39.81|37.01|39.57|36.77|0
1758904200000|2025-09-26 16:30:00|39.69|36.89|39.72|36.92|39.81|37.01|39.57|36.77|0
1758904500000|2025-09-26 16:35:00|39.7|36.9|39.6|36.8|39.78|36.98|39.58|36.78|0
1758904800000|2025-09-26 16:40:00|39.61|36.81|39.43|36.63|39.7|36.9|39.38|36.58|0
1758905100000|2025-09-26 16:45:00|39.42|36.62|39.49|36.69|39.56|36.76|39.38|36.58|0
1758905400000|2025-09-26 16:50:00|39.5|36.7|39.42|36.62|39.51|36.71|39.35|36.55|0
1758905700000|2025-09-26 16:55:00|39.41|36.61|39.21|36.41|39.47|36.67|39.18|36.38|0
1758906000000|2025-09-26 17:00:00|39.24|36.44|39.21|36.41|39.26|36.46|39.11|36.31|0
1758906300000|2025-09-26 17:05:00|39.2|36.4|39.24|36.44|39.29|36.49|39.12|36.32|0
1758906600000|2025-09-26 17:10:00|39.23|36.43|39.08|36.28|39.24|36.44|39.04|36.24|0
1758906900000|2025-09-26 17:15:00|39.07|36.27|39.08|36.28|39.17|36.37|39.04|36.24|0
1758907200000|2025-09-26 17:20:00|39.09|36.29|39.05|36.25|39.19|36.39|39.05|36.25|0
1758907500000|2025-09-26 17:25:00|39.04|36.24|39.03|36.23|39.1|36.3|38.99|36.19|0
1758907800000|2025-09-26 17:30:00|39.02|36.22|39.05|36.25|39.09|36.29|38.99|36.19|0
1758908100000|2025-09-26 17:35:00|39.07|36.27|39.08|36.28|39.13|36.33|38.98|36.18|0
1758908400000|2025-09-26 17:40:00|39.09|36.29|39.05|36.25|39.12|36.32|38.95|36.15|0
1758908700000|2025-09-26 17:45:00|39.04|36.24|39.16|36.36|39.17|36.37|39.03|36.23|0
1758909000000|2025-09-26 17:50:00|39.17|36.37|39.3|36.5|39.35|36.55|39.14|36.34|0
1758909300000|2025-09-26 17:55:00|39.29|36.49|39.13|36.33|39.43|36.63|39.13|36.33|0
1758909600000|2025-09-26 18:00:00|39.15|36.35|39.07|36.27|39.18|36.38|39|36.2|0
1758909900000|2025-09-26 18:05:00|39.1|36.3|39.3|36.5|39.33|36.53|39.09|36.29|0
1758910200000|2025-09-26 18:10:00|39.31|36.51|39.38|36.58|39.44|36.64|39.19|36.39|0
1758910500000|2025-09-26 18:15:00|39.37|36.57|39.26|36.46|39.37|36.57|39.2|36.4|0
1758910800000|2025-09-26 18:20:00|39.24|36.44|39.08|36.28|39.31|36.51|39.08|36.28|0
1758911100000|2025-09-26 18:25:00|39.06|36.26|39.09|36.29|39.14|36.34|38.99|36.19|0
1758911400000|2025-09-26 18:30:00|39.08|36.28|39.08|36.28|39.13|36.33|39.04|36.24|0
1758911700000|2025-09-26 18:35:00|39.09|36.29|39.05|36.25|39.1|36.3|39|36.2|0
1758912000000|2025-09-26 18:40:00|39.04|36.24|39.03|36.23|39.08|36.28|39|36.2|0
1758912300000|2025-09-26 18:45:00|39.02|36.22|39.05|36.25|39.26|36.46|39|36.2|0
1758912600000|2025-09-26 18:50:00|39.06|36.26|39.08|36.28|39.13|36.33|39.02|36.22|0
1758912900000|2025-09-26 18:55:00|39.07|36.27|39.08|36.28|39.12|36.32|39.04|36.24|0
1758913200000|2025-09-26 19:00:00|39.09|36.29|39.05|36.25|39.16|36.36|39.03|36.23|0
1758913500000|2025-09-26 19:05:00|39.04|36.24|39.18|36.38|39.18|36.38|39.02|36.22|0
1758913800000|2025-09-26 19:10:00|39.2|36.4|39.19|36.39|39.23|36.43|39.11|36.31|0
1758914100000|2025-09-26 19:15:00|39.2|36.4|39.23|36.43|39.32|36.52|39.18|36.38|0
1758914400000|2025-09-26 19:20:00|39.24|36.44|39.14|36.34|39.26|36.46|39.11|36.31|0
1758914700000|2025-09-26 19:25:00|39.13|36.33|39.2|36.4|39.22|36.42|39.1|36.3|0
1758915000000|2025-09-26 19:30:00|39.21|36.41|39.29|36.49|39.34|36.54|39.19|36.39|0
1758915300000|2025-09-26 19:35:00|39.28|36.48|39.23|36.43|39.31|36.51|39.2|36.4|0
1758915600000|2025-09-26 19:40:00|39.24|36.44|39.19|36.39|39.3|36.5|39.16|36.36|0
1758915900000|2025-09-26 19:45:00|39.2|36.4|38.99|36.19|39.23|36.43|38.98|36.18|0
1758916200000|2025-09-26 19:50:00|39|36.2|38.84|36.04|39.17|36.37|38.84|36.04|0
1758916500000|2025-09-26 19:55:00|38.82|36.02|38.7|35.9|38.95|36.15|38.66|35.86|0
1758916800000|2025-09-26 20:00:00|38.71|35.91|38.63|35.83|38.74|35.94|38.61|35.81|0
1758917100000|2025-09-26 20:05:00|38.62|35.82|38.54|35.74|38.71|35.91|38.53|35.73|0
1758917400000|2025-09-26 20:10:00|38.55|35.75|38.49|35.69|38.6|35.8|38.46|35.66|0
1759105200000|2025-09-29 00:20:00|38.13|35.33|38.12|35.32|38.13|35.33|38.12|35.32|0
1759105500000|2025-09-29 00:25:00|38.13|35.33|38.14|35.34|38.18|35.38|38.1|35.3|0
1759105800000|2025-09-29 00:30:00|38.16|35.36|38.19|35.39|38.2|35.4|38.12|35.32|0
1759106100000|2025-09-29 00:35:00|38.2|35.4|38.11|35.31|38.2|35.4|38.08|35.28|0
1759106400000|2025-09-29 00:40:00|38.12|35.32|38.04|35.24|38.13|35.33|38|35.2|0
1759106700000|2025-09-29 00:45:00|38.03|35.23|37.95|35.15|38.04|35.24|37.95|35.15|0
1759107000000|2025-09-29 00:50:00|37.94|35.14|38.02|35.22|38.04|35.24|37.94|35.14|0
1759107300000|2025-09-29 00:55:00|38.03|35.23|38.04|35.24|38.05|35.25|37.99|35.19|0
1759107600000|2025-09-29 01:00:00|38.03|35.23|38.15|35.35|38.23|35.43|38.03|35.23|0
1759107900000|2025-09-29 01:05:00|38.14|35.34|38.19|35.39|38.26|35.46|38.14|35.34|0
1759108200000|2025-09-29 01:10:00|38.21|35.41|38.15|35.35|38.22|35.42|38.11|35.31|0
1759108500000|2025-09-29 01:15:00|38.14|35.34|38.15|35.35|38.17|35.37|38.12|35.32|0
1759108800000|2025-09-29 01:20:00|38.16|35.36|38.16|35.36|38.17|35.37|38.12|35.32|0
1759109100000|2025-09-29 01:25:00|38.15|35.35|38.14|35.34|38.17|35.37|38.12|35.32|0
1759109400000|2025-09-29 01:30:00|38.13|35.33|38.17|35.37|38.21|35.41|38.09|35.29|0
1759109700000|2025-09-29 01:35:00|38.18|35.38|38.14|35.34|38.2|35.4|38.12|35.32|0
1759110000000|2025-09-29 01:40:00|38.15|35.35|38.16|35.36|38.19|35.39|38.1|35.3|0
1759110300000|2025-09-29 01:45:00|38.17|35.37|38.03|35.23|38.17|35.37|38.03|35.23|0
1759110600000|2025-09-29 01:50:00|38.04|35.24|38.07|35.27|38.11|35.31|38.01|35.21|0
1759110900000|2025-09-29 01:55:00|38.09|35.29|38.08|35.28|38.11|35.31|38.02|35.22|0
1759111200000|2025-09-29 02:00:00|38.1|35.3|38.14|35.34|38.14|35.34|38.06|35.26|0
1759111500000|2025-09-29 02:05:00|38.12|35.32|38.04|35.24|38.14|35.34|38.03|35.23|0
1759111800000|2025-09-29 02:10:00|38.03|35.23|38.05|35.25|38.07|35.27|38.03|35.23|0
1759112100000|2025-09-29 02:15:00|38.03|35.23|38.04|35.24|38.05|35.25|38|35.2|0
1759112400000|2025-09-29 02:20:00|38.05|35.25|38.05|35.25|38.07|35.27|38.02|35.22|0
1759112700000|2025-09-29 02:25:00|38.04|35.24|38.09|35.29|38.09|35.29|38.02|35.22|0
1759113000000|2025-09-29 02:30:00|38.08|35.28|37.99|35.19|38.08|35.28|37.99|35.19|0
1759113300000|2025-09-29 02:35:00|38|35.2|38.03|35.23|38.05|35.25|37.98|35.18|0
1759113600000|2025-09-29 02:40:00|38.02|35.22|38.05|35.25|38.06|35.26|38|35.2|0
1759113900000|2025-09-29 02:45:00|38.04|35.24|38.05|35.25|38.07|35.27|38.02|35.22|0
1759114200000|2025-09-29 02:50:00|38.04|35.24|38|35.2|38.06|35.26|37.98|35.18|0
1759114500000|2025-09-29 02:55:00|37.99|35.19|37.9|35.1|38|35.2|37.9|35.1|0
1759114800000|2025-09-29 03:00:00|37.91|35.11|38|35.2|38|35.2|37.91|35.11|0
1759115100000|2025-09-29 03:05:00|37.97|35.17|37.96|35.16|38|35.2|37.96|35.16|0
1759115400000|2025-09-29 03:10:00|37.95|35.15|37.95|35.15|37.98|35.18|37.93|35.13|0
1759115700000|2025-09-29 03:15:00|37.94|35.14|37.96|35.16|37.97|35.17|37.94|35.14|0
1759116000000|2025-09-29 03:20:00|37.97|35.17|37.96|35.16|37.99|35.19|37.93|35.13|0
1759116300000|2025-09-29 03:25:00|37.95|35.15|37.94|35.14|37.97|35.17|37.94|35.14|0
1759116600000|2025-09-29 03:30:00|37.95|35.15|37.85|35.05|37.96|35.16|37.84|35.04|0
1759116900000|2025-09-29 03:35:00|37.86|35.06|37.84|35.04|37.86|35.06|37.83|35.03|0
1759117200000|2025-09-29 03:40:00|37.85|35.05|37.89|35.09|37.9|35.1|37.85|35.05|0
1759117500000|2025-09-29 03:45:00|37.9|35.1|37.88|35.08|37.91|35.11|37.86|35.06|0
1759117800000|2025-09-29 03:50:00|37.89|35.09|37.87|35.07|37.89|35.09|37.86|35.06|0
1759118100000|2025-09-29 03:55:00|37.88|35.08|37.88|35.08|37.89|35.09|37.83|35.03|0
1759118400000|2025-09-29 04:00:00|37.89|35.09|37.87|35.07|37.9|35.1|37.85|35.05|0
1759118700000|2025-09-29 04:05:00|37.86|35.06|37.83|35.03|37.86|35.06|37.82|35.02|0
1759119000000|2025-09-29 04:10:00|37.82|35.02|37.8|35|37.85|35.05|37.8|35|0
1759119300000|2025-09-29 04:15:00|37.82|35.02|37.81|35.01|37.82|35.02|37.79|34.99|0
1759119600000|2025-09-29 04:20:00|37.8|35|37.76|34.96|37.82|35.02|37.75|34.95|0
1759119900000|2025-09-29 04:25:00|37.75|34.95|37.76|34.96|37.79|34.99|37.74|34.94|0
1759120200000|2025-09-29 04:30:00|37.77|34.97|37.77|34.97|37.78|34.98|37.75|34.95|0
1759120500000|2025-09-29 04:35:00|37.78|34.98|37.77|34.97|37.78|34.98|37.75|34.95|0
1759120800000|2025-09-29 04:40:00|37.76|34.96|37.75|34.95|37.78|34.98|37.75|34.95|0
1759121100000|2025-09-29 04:45:00|37.76|34.96|37.76|34.96|37.78|34.98|37.75|34.95|0
1759121400000|2025-09-29 04:50:00|37.77|34.97|37.76|34.96|37.78|34.98|37.76|34.96|0
1759121700000|2025-09-29 04:55:00|37.77|34.97|37.77|34.97|37.79|34.99|37.76|34.96|0
1759122000000|2025-09-29 05:00:00|37.76|34.96|37.71|34.91|37.76|34.96|37.71|34.91|0
1759122300000|2025-09-29 05:05:00|37.72|34.92|37.88|35.08|37.88|35.08|37.71|34.91|0
1759122600000|2025-09-29 05:10:00|37.89|35.09|37.84|35.04|37.89|35.09|37.84|35.04|0
1759122900000|2025-09-29 05:15:00|37.85|35.05|37.81|35.01|37.86|35.06|37.78|34.98|0
1759123200000|2025-09-29 05:20:00|37.8|35|37.75|34.95|37.8|35|37.71|34.91|0
1759123500000|2025-09-29 05:25:00|37.76|34.96|37.75|34.95|37.76|34.96|37.74|34.94|0
1759123800000|2025-09-29 05:30:00|37.74|34.94|37.74|34.94|37.77|34.97|37.74|34.94|0
1759124100000|2025-09-29 05:35:00|37.76|34.96|37.77|34.97|37.77|34.97|37.72|34.92|0
1759124400000|2025-09-29 05:40:00|37.78|34.98|37.8|35|37.8|35|37.71|34.91|0
1759124700000|2025-09-29 05:45:00|37.79|34.99|37.89|35.09|37.91|35.11|37.79|34.99|0
1759125000000|2025-09-29 05:50:00|37.88|35.08|37.83|35.03|37.91|35.11|37.8|35|0
1759125300000|2025-09-29 05:55:00|37.82|35.02|37.8|35|37.85|35.05|37.79|34.99|0
1759125600000|2025-09-29 06:00:00|37.81|35.01|37.9|35.1|37.93|35.13|37.81|35.01|0
1759125900000|2025-09-29 06:05:00|37.96|35.16|37.92|35.12|37.97|35.17|37.89|35.09|0
1759126200000|2025-09-29 06:10:00|37.91|35.11|37.79|34.99|37.95|35.15|37.79|34.99|0
1759126500000|2025-09-29 06:15:00|37.8|35|37.74|34.94|37.81|35.01|37.73|34.93|0
1759126800000|2025-09-29 06:20:00|37.75|34.95|37.72|34.92|37.76|34.96|37.67|34.87|0
1759127100000|2025-09-29 06:25:00|37.73|34.93|37.73|34.93|37.75|34.95|37.68|34.88|0
1759127400000|2025-09-29 06:30:00|37.72|34.92|37.67|34.87|37.73|34.93|37.62|34.82|0
1759127700000|2025-09-29 06:35:00|37.66|34.86|37.65|34.85|37.71|34.91|37.57|34.77|0
1759128000000|2025-09-29 06:40:00|37.66|34.86|37.59|34.79|37.66|34.86|37.57|34.77|0
1759128300000|2025-09-29 06:45:00|37.58|34.78|37.51|34.71|37.58|34.78|37.46|34.66|0
1759128600000|2025-09-29 06:50:00|37.52|34.72|37.46|34.66|37.54|34.74|37.46|34.66|0
1759128900000|2025-09-29 06:55:00|37.47|34.67|37.63|34.83|37.64|34.84|37.45|34.65|0
1759129200000|2025-09-29 07:00:00|37.65|34.85|37.72|34.92|37.74|34.94|37.6|34.8|0
1759129500000|2025-09-29 07:05:00|37.73|34.93|37.78|34.98|37.85|35.05|37.71|34.91|0
1759129800000|2025-09-29 07:10:00|37.79|34.99|37.72|34.92|37.8|35|37.68|34.88|0
1759130100000|2025-09-29 07:15:00|37.71|34.91|37.71|34.91|37.76|34.96|37.68|34.88|0
1759130400000|2025-09-29 07:20:00|37.7|34.9|37.52|34.72|37.73|34.93|37.5|34.7|0
1759130700000|2025-09-29 07:25:00|37.53|34.73|37.52|34.72|37.55|34.75|37.49|34.69|0
1759131000000|2025-09-29 07:30:00|37.5|34.7|37.51|34.71|37.55|34.75|37.5|34.7|0
1759131300000|2025-09-29 07:35:00|37.5|34.7|37.41|34.61|37.52|34.72|37.41|34.61|0
1759131600000|2025-09-29 07:40:00|37.42|34.62|37.48|34.68|37.51|34.71|37.42|34.62|0
1759131900000|2025-09-29 07:45:00|37.49|34.69|37.45|34.65|37.55|34.75|37.44|34.64|0
1759132200000|2025-09-29 07:50:00|37.44|34.64|37.44|34.64|37.49|34.69|37.41|34.61|0
1759132500000|2025-09-29 07:55:00|37.45|34.65|37.47|34.67|37.49|34.69|37.44|34.64|0
1759132800000|2025-09-29 08:00:00|37.49|34.69|37.41|34.61|37.55|34.75|37.4|34.6|0
1759133100000|2025-09-29 08:05:00|37.42|34.62|37.47|34.67|37.49|34.69|37.36|34.56|0
1759133400000|2025-09-29 08:10:00|37.46|34.66|37.47|34.67|37.47|34.67|37.4|34.6|0
1759133700000|2025-09-29 08:15:00|37.45|34.65|37.49|34.69|37.52|34.72|37.43|34.63|0
1759134000000|2025-09-29 08:20:00|37.48|34.68|37.43|34.63|37.49|34.69|37.43|34.63|0
1759134300000|2025-09-29 08:25:00|37.45|34.65|37.46|34.66|37.48|34.68|37.42|34.62|0
1759134600000|2025-09-29 08:30:00|37.45|34.65|37.46|34.66|37.49|34.69|37.45|34.65|0
1759134900000|2025-09-29 08:35:00|37.45|34.65|37.47|34.67|37.49|34.69|37.44|34.64|0
1759135200000|2025-09-29 08:40:00|37.46|34.66|37.39|34.59|37.49|34.69|37.37|34.57|0
1759135500000|2025-09-29 08:45:00|37.4|34.6|37.39|34.59|37.52|34.72|37.33|34.53|0
1759135800000|2025-09-29 08:50:00|37.38|34.58|37.39|34.59|37.42|34.62|37.34|34.54|0
1759136100000|2025-09-29 08:55:00|37.38|34.58|37.36|34.56|37.4|34.6|37.34|34.54|0
1759136400000|2025-09-29 09:00:00|37.35|34.55|37.37|34.57|37.4|34.6|37.33|34.53|0
1759136700000|2025-09-29 09:05:00|37.42|34.62|37.4|34.6|37.43|34.63|37.37|34.57|0
1759137000000|2025-09-29 09:10:00|37.41|34.61|37.42|34.62|37.51|34.71|37.4|34.6|0
1759137300000|2025-09-29 09:15:00|37.41|34.61|37.42|34.62|37.42|34.62|37.39|34.59|0
1759137600000|2025-09-29 09:20:00|37.43|34.63|37.41|34.61|37.43|34.63|37.4|34.6|0
1759137900000|2025-09-29 09:25:00|37.4|34.6|37.38|34.58|37.41|34.61|37.33|34.53|0
1759138200000|2025-09-29 09:30:00|37.4|34.6|37.48|34.68|37.5|34.7|37.38|34.58|0
1759138500000|2025-09-29 09:35:00|37.47|34.67|37.4|34.6|37.48|34.68|37.39|34.59|0
1759138800000|2025-09-29 09:40:00|37.39|34.59|37.36|34.56|37.4|34.6|37.32|34.52|0
1759139100000|2025-09-29 09:45:00|37.35|34.55|37.42|34.62|37.52|34.72|37.35|34.55|0
1759139400000|2025-09-29 09:50:00|37.41|34.61|37.42|34.62|37.44|34.64|37.39|34.59|0
1759139700000|2025-09-29 09:55:00|37.41|34.61|37.52|34.72|37.56|34.76|37.41|34.61|0
1759140000000|2025-09-29 10:00:00|37.51|34.71|37.55|34.75|37.64|34.84|37.5|34.7|0
1759140300000|2025-09-29 10:05:00|37.53|34.73|37.58|34.78|37.59|34.79|37.53|34.73|0
1759140600000|2025-09-29 10:10:00|37.57|34.77|37.46|34.66|37.59|34.79|37.44|34.64|0
1759140900000|2025-09-29 10:15:00|37.45|34.65|37.37|34.57|37.45|34.65|37.34|34.54|0
1759141200000|2025-09-29 10:20:00|37.36|34.56|37.17|34.37|37.38|34.58|37.15|34.35|0
1759141500000|2025-09-29 10:25:00|37.18|34.38|37.18|34.38|37.19|34.39|37.16|34.36|0
1759141800000|2025-09-29 10:30:00|37.17|34.37|37.28|34.48|37.29|34.49|37.14|34.34|0
1759142100000|2025-09-29 10:35:00|37.27|34.47|37.27|34.47|37.31|34.51|37.25|34.45|0
1759142400000|2025-09-29 10:40:00|37.28|34.48|37.28|34.48|37.32|34.52|37.26|34.46|0
1759142700000|2025-09-29 10:45:00|37.29|34.49|37.32|34.52|37.34|34.54|37.28|34.48|0
1759143000000|2025-09-29 10:50:00|37.3|34.5|37.36|34.56|37.4|34.6|37.3|34.5|0
1759143300000|2025-09-29 10:55:00|37.37|34.57|37.34|34.54|37.39|34.59|37.34|34.54|0
1759143600000|2025-09-29 11:00:00|37.35|34.55|37.43|34.63|37.43|34.63|37.31|34.51|0
1759143900000|2025-09-29 11:05:00|37.41|34.61|37.46|34.66|37.49|34.69|37.41|34.61|0
1759144200000|2025-09-29 11:10:00|37.47|34.67|37.63|34.83|37.66|34.86|37.46|34.66|0
1759144500000|2025-09-29 11:15:00|37.64|34.84|37.57|34.77|37.64|34.84|37.55|34.75|0
1759144800000|2025-09-29 11:20:00|37.58|34.78|37.6|34.8|37.63|34.83|37.5|34.7|0
1759145100000|2025-09-29 11:25:00|37.61|34.81|37.62|34.82|37.69|34.89|37.58|34.78|0
1759145400000|2025-09-29 11:30:00|37.61|34.81|37.68|34.88|37.69|34.89|37.6|34.8|0
1759145700000|2025-09-29 11:35:00|37.66|34.86|37.66|34.86|37.72|34.92|37.64|34.84|0
1759146000000|2025-09-29 11:40:00|37.67|34.87|37.73|34.93|37.77|34.97|37.65|34.85|0
1759146300000|2025-09-29 11:45:00|37.72|34.92|37.67|34.87|37.74|34.94|37.65|34.85|0
1759146600000|2025-09-29 11:50:00|37.66|34.86|37.61|34.81|37.73|34.93|37.59|34.79|0
1759146900000|2025-09-29 11:55:00|37.62|34.82|37.61|34.81|37.67|34.87|37.59|34.79|0
1759147200000|2025-09-29 12:00:00|37.6|34.8|37.69|34.89|37.74|34.94|37.6|34.8|0
1759147500000|2025-09-29 12:05:00|37.7|34.9|37.62|34.82|37.76|34.96|37.59|34.79|0
1759147800000|2025-09-29 12:10:00|37.61|34.81|37.61|34.81|37.71|34.91|37.58|34.78|0
1759148100000|2025-09-29 12:15:00|37.62|34.82|37.55|34.75|37.64|34.84|37.53|34.73|0
1759148400000|2025-09-29 12:20:00|37.51|34.71|37.52|34.72|37.61|34.81|37.47|34.67|0
1759148700000|2025-09-29 12:25:00|37.51|34.71|37.57|34.77|37.63|34.83|37.47|34.67|0
1759149000000|2025-09-29 12:30:00|37.58|34.78|37.5|34.7|37.6|34.8|37.49|34.69|0
1759149300000|2025-09-29 12:35:00|37.51|34.71|37.53|34.73|37.59|34.79|37.49|34.69|0
1759149600000|2025-09-29 12:40:00|37.52|34.72|37.48|34.68|37.59|34.79|37.47|34.67|0
1759149900000|2025-09-29 12:45:00|37.53|34.73|37.43|34.63|37.53|34.73|37.35|34.55|0
1759150200000|2025-09-29 12:50:00|37.44|34.64|37.36|34.56|37.44|34.64|37.35|34.55|0
1759150500000|2025-09-29 12:55:00|37.35|34.55|37.33|34.53|37.41|34.61|37.31|34.51|0
1759150800000|2025-09-29 13:00:00|37.37|34.57|37.33|34.53|37.41|34.61|37.21|34.41|0
1759151100000|2025-09-29 13:05:00|37.34|34.54|37.35|34.55|37.39|34.59|37.29|34.49|0
1759151400000|2025-09-29 13:10:00|37.34|34.54|37.32|34.52|37.38|34.58|37.3|34.5|0
1759151700000|2025-09-29 13:15:00|37.28|34.48|37.28|34.48|37.35|34.55|37.26|34.46|0
1759152000000|2025-09-29 13:20:00|37.29|34.49|37.38|34.58|37.4|34.6|37.27|34.47|0
1759152300000|2025-09-29 13:25:00|37.39|34.59|37.08|34.28|37.39|34.59|37.08|34.28|0
1759152600000|2025-09-29 13:30:00|37.71|34.91|37.67|34.87|37.77|34.97|37.49|34.69|0
1759152900000|2025-09-29 13:35:00|37.69|34.89|37.9|35.1|37.94|35.14|37.64|34.84|0
1759153200000|2025-09-29 13:40:00|37.91|35.11|37.9|35.1|38.17|35.37|37.8|35|0
1759153500000|2025-09-29 13:45:00|37.89|35.09|38|35.2|38.07|35.27|37.76|34.96|0
1759153800000|2025-09-29 13:50:00|38.04|35.24|38.19|35.39|38.21|35.41|37.95|35.15|0
1759154100000|2025-09-29 13:55:00|38.18|35.38|38.14|35.34|38.3|35.5|38.08|35.28|0
1759154400000|2025-09-29 14:00:00|38.13|35.33|38.31|35.51|38.37|35.57|38.04|35.24|0
1759154700000|2025-09-29 14:05:00|38.34|35.54|38.01|35.21|38.43|35.63|38.01|35.21|0
1759155000000|2025-09-29 14:10:00|38.02|35.22|38.47|35.67|38.49|35.69|38.01|35.21|0
1759155300000|2025-09-29 14:15:00|38.45|35.65|38.48|35.68|38.53|35.73|38.32|35.52|0
1759155600000|2025-09-29 14:20:00|38.47|35.67|38.2|35.4|38.6|35.8|38.19|35.39|0
1759155900000|2025-09-29 14:25:00|38.22|35.42|38.36|35.56|38.38|35.58|38.14|35.34|0
1759156200000|2025-09-29 14:30:00|38.38|35.58|38.35|35.55|38.44|35.64|38.3|35.5|0
1759156500000|2025-09-29 14:35:00|38.34|35.54|38.39|35.59|38.43|35.63|38.32|35.52|0
1759156800000|2025-09-29 14:40:00|38.37|35.57|38.2|35.4|38.39|35.59|38.19|35.39|0
1759157100000|2025-09-29 14:45:00|38.22|35.42|38.2|35.4|38.32|35.52|38.14|35.34|0
1759157400000|2025-09-29 14:50:00|38.19|35.39|38.29|35.49|38.33|35.53|38.15|35.35|0
1759157700000|2025-09-29 14:55:00|38.25|35.45|38.35|35.55|38.44|35.64|38.25|35.45|0
1759158000000|2025-09-29 15:00:00|38.34|35.54|38.35|35.55|38.41|35.61|38.31|35.51|0
1759158300000|2025-09-29 15:05:00|38.36|35.56|38.39|35.59|38.43|35.63|38.29|35.49|0
1759158600000|2025-09-29 15:10:00|38.38|35.58|38.66|35.86|38.7|35.9|38.38|35.58|0
1759158900000|2025-09-29 15:15:00|38.69|35.89|38.7|35.9|38.94|36.14|38.66|35.86|0
1759159200000|2025-09-29 15:20:00|38.71|35.91|38.49|35.69|38.78|35.98|38.39|35.59|0
1759159500000|2025-09-29 15:25:00|38.48|35.68|38.6|35.8|38.62|35.82|38.4|35.6|0
1759159800000|2025-09-29 15:30:00|38.62|35.82|38.65|35.85|38.74|35.94|38.51|35.71|0
1759160100000|2025-09-29 15:35:00|38.66|35.86|38.73|35.93|38.9|36.1|38.64|35.84|0
1759160400000|2025-09-29 15:40:00|38.72|35.92|38.67|35.87|38.92|36.12|38.67|35.87|0
1759160700000|2025-09-29 15:45:00|38.69|35.89|38.78|35.98|38.85|36.05|38.67|35.87|0
1759161000000|2025-09-29 15:50:00|38.79|35.99|38.92|36.12|39.04|36.24|38.78|35.98|0
1759161300000|2025-09-29 15:55:00|38.9|36.1|38.86|36.06|38.97|36.17|38.84|36.04|0
1759161600000|2025-09-29 16:00:00|38.85|36.05|38.92|36.12|38.98|36.18|38.76|35.96|0
1759161900000|2025-09-29 16:05:00|38.9|36.1|38.86|36.06|38.99|36.19|38.85|36.05|0
1759162200000|2025-09-29 16:10:00|38.85|36.05|38.69|35.89|38.86|36.06|38.64|35.84|0
1759162500000|2025-09-29 16:15:00|38.68|35.88|38.77|35.97|38.91|36.11|38.62|35.82|0
1759162800000|2025-09-29 16:20:00|38.76|35.96|38.68|35.88|38.86|36.06|38.66|35.86|0
1759163100000|2025-09-29 16:25:00|38.69|35.89|38.73|35.93|38.78|35.98|38.65|35.85|0
1759163400000|2025-09-29 16:30:00|38.72|35.92|38.61|35.81|38.75|35.95|38.6|35.8|0
1759163700000|2025-09-29 16:35:00|38.62|35.82|38.68|35.88|38.73|35.93|38.61|35.81|0
1759164000000|2025-09-29 16:40:00|38.66|35.86|38.83|36.03|38.84|36.04|38.63|35.83|0
1759164300000|2025-09-29 16:45:00|38.82|36.02|38.82|36.02|38.9|36.1|38.78|35.98|0
1759164600000|2025-09-29 16:50:00|38.83|36.03|38.91|36.11|38.92|36.12|38.79|35.99|0
1759164900000|2025-09-29 16:55:00|38.9|36.1|38.89|36.09|38.91|36.11|38.83|36.03|0
1759165200000|2025-09-29 17:00:00|38.88|36.08|39.08|36.28|39.13|36.33|38.84|36.04|0
1759165500000|2025-09-29 17:05:00|39.07|36.27|39.01|36.21|39.08|36.28|38.95|36.15|0
1759165800000|2025-09-29 17:10:00|39|36.2|39.08|36.28|39.12|36.32|38.97|36.17|0
1759166100000|2025-09-29 17:15:00|39.09|36.29|39.03|36.23|39.14|36.34|38.98|36.18|0
1759166400000|2025-09-29 17:20:00|39.04|36.24|39.02|36.22|39.11|36.31|38.98|36.18|0
1759166700000|2025-09-29 17:25:00|39.01|36.21|39.08|36.28|39.09|36.29|38.98|36.18|0
1759167000000|2025-09-29 17:30:00|39.07|36.27|39.09|36.29|39.17|36.37|39.04|36.24|0
1759167300000|2025-09-29 17:35:00|39.1|36.3|39.04|36.24|39.11|36.31|39.01|36.21|0
1759167600000|2025-09-29 17:40:00|39.07|36.27|39.02|36.22|39.12|36.32|38.98|36.18|0
1759167900000|2025-09-29 17:45:00|39.04|36.24|39.03|36.23|39.07|36.27|38.97|36.17|0
1759168200000|2025-09-29 17:50:00|39.02|36.22|38.92|36.12|39.04|36.24|38.84|36.04|0
1759168500000|2025-09-29 17:55:00|38.89|36.09|38.9|36.1|38.97|36.17|38.87|36.07|0
1759168800000|2025-09-29 18:00:00|38.89|36.09|38.89|36.09|38.95|36.15|38.83|36.03|0
1759169100000|2025-09-29 18:05:00|38.88|36.08|38.82|36.02|38.88|36.08|38.78|35.98|0
1759169400000|2025-09-29 18:10:00|38.8|36|38.72|35.92|38.88|36.08|38.71|35.91|0
1759169700000|2025-09-29 18:15:00|38.71|35.91|38.68|35.88|38.78|35.98|38.65|35.85|0
1759170000000|2025-09-29 18:20:00|38.66|35.86|38.6|35.8|38.7|35.9|38.6|35.8|0
1759170300000|2025-09-29 18:25:00|38.61|35.81|38.56|35.76|38.62|35.82|38.53|35.73|0
1759170600000|2025-09-29 18:30:00|38.57|35.77|38.64|35.84|38.65|35.85|38.55|35.75|0
1759170900000|2025-09-29 18:35:00|38.63|35.83|38.66|35.86|38.71|35.91|38.59|35.79|0
1759171200000|2025-09-29 18:40:00|38.67|35.87|38.66|35.86|38.73|35.93|38.61|35.81|0
1759171500000|2025-09-29 18:45:00|38.65|35.85|38.62|35.82|38.65|35.85|38.58|35.78|0
1759171800000|2025-09-29 18:50:00|38.64|35.84|38.67|35.87|38.68|35.88|38.58|35.78|0
1759172100000|2025-09-29 18:55:00|38.68|35.88|38.64|35.84|38.73|35.93|38.63|35.83|0
1759172400000|2025-09-29 19:00:00|38.65|35.85|38.77|35.97|38.79|35.99|38.65|35.85|0
1759172700000|2025-09-29 19:05:00|38.76|35.96|38.93|36.13|38.97|36.17|38.74|35.94|0
1759173000000|2025-09-29 19:10:00|38.94|36.14|38.99|36.19|39.05|36.25|38.86|36.06|0
1759173300000|2025-09-29 19:15:00|39.01|36.21|39.03|36.23|39.25|36.45|38.98|36.18|0
1759173600000|2025-09-29 19:20:00|39.04|36.24|38.84|36.04|39.08|36.28|38.84|36.04|0
1759173900000|2025-09-29 19:25:00|38.85|36.05|38.86|36.06|38.91|36.11|38.79|35.99|0
1759174200000|2025-09-29 19:30:00|38.87|36.07|38.86|36.06|38.93|36.13|38.83|36.03|0
1759174500000|2025-09-29 19:35:00|38.85|36.05|38.81|36.01|38.87|36.07|38.79|35.99|0
1759174800000|2025-09-29 19:40:00|38.8|36|38.75|35.95|38.81|36.01|38.58|35.78|0
1759175100000|2025-09-29 19:45:00|38.74|35.94|38.72|35.92|38.76|35.96|38.55|35.75|0
1759175400000|2025-09-29 19:50:00|38.67|35.87|38.93|36.13|38.94|36.14|38.62|35.82|0
1759175700000|2025-09-29 19:55:00|38.9|36.1|38.73|35.93|38.93|36.13|38.66|35.86|0
1759176000000|2025-09-29 20:00:00|38.74|35.94|38.78|35.98|38.83|36.03|38.7|35.9|0
1759176300000|2025-09-29 20:05:00|38.79|35.99|38.84|36.04|38.86|36.06|38.76|35.96|0
1759176600000|2025-09-29 20:10:00|38.85|36.05|38.86|36.06|38.87|36.07|38.79|35.99|0
1759176900000|2025-09-29 20:15:00|38.87|36.07|39|36.2|39.01|36.21|38.85|36.05|0
1759177200000|2025-09-29 20:20:00|38.99|36.19|38.99|36.19|39|36.2|38.96|36.16|0
1759177500000|2025-09-29 20:25:00|38.98|36.18|38.97|36.17|38.98|36.18|38.94|36.14|0
1759177800000|2025-09-29 20:30:00|38.98|36.18|38.99|36.19|39.02|36.22|38.97|36.17|0
1759178100000|2025-09-29 20:35:00|39|36.2|38.98|36.18|39.01|36.21|38.98|36.18|0
1759178400000|2025-09-29 20:40:00|38.99|36.19|38.98|36.18|39|36.2|38.97|36.17|0
1759178700000|2025-09-29 20:45:00|38.99|36.19|38.96|36.16|39.03|36.23|38.96|36.16|0
1759179000000|2025-09-29 20:50:00|38.97|36.17|39.12|36.32|39.15|36.35|38.96|36.16|0
1759179300000|2025-09-29 20:55:00|39.32|36.12|39.26|36.06|39.34|36.14|39.25|36.05|0
1759179600000|2025-09-29 21:00:00|39.27|36.07|39.28|36.08|39.28|36.08|39.27|36.07|0
1759179900000|2025-09-29 21:05:00|39.3|36.1|39.3|36.1|39.3|36.1|39.3|36.1|0
1759180200000|2025-09-29 21:10:00|39.29|36.09|39.3|36.1|39.3|36.1|39.29|36.09|0
1759180500000|2025-09-29 21:15:00|39.31|36.11|39.3|36.1|39.31|36.11|39.29|36.09|0
1759180800000|2025-09-29 21:20:00|39.29|36.09|39.3|36.1|39.3|36.1|39.29|36.09|0
1759181100000|2025-09-29 21:25:00|39.29|36.09|39.27|36.07|39.29|36.09|39.27|36.07|0
1759181400000|2025-09-29 21:30:00|39.26|36.06|39.29|36.09|39.3|36.1|39.26|36.06|0
1759181700000|2025-09-29 21:35:00|39.28|36.08|39.3|36.1|39.32|36.12|39.27|36.07|0
1759182000000|2025-09-29 21:40:00|39.29|36.09|39.27|36.07|39.3|36.1|39.27|36.07|0
1759182300000|2025-09-29 21:45:00|39.29|36.09|39.29|36.09|39.32|36.12|39.28|36.08|0
1759182600000|2025-09-29 21:50:00|39.28|36.08|39.28|36.08|39.31|36.11|39.28|36.08|0
1759182900000|2025-09-29 21:55:00|39.29|36.09|39.29|36.09|39.29|36.09|39.29|36.09|0
1759183200000|2025-09-29 22:00:00|39.25|36.05|39.21|36.01|39.27|36.07|39.17|35.97|0
1759183500000|2025-09-29 22:05:00|39.2|36|39.24|36.04|39.24|36.04|39.16|35.96|0
1759183800000|2025-09-29 22:10:00|39.25|36.05|39.25|36.05|39.28|36.08|39.23|36.03|0
1759184100000|2025-09-29 22:15:00|39.28|36.08|39.28|36.08|39.32|36.12|39.26|36.06|0
1759184400000|2025-09-29 22:20:00|39.27|36.07|39.28|36.08|39.29|36.09|39.25|36.05|0
1759184700000|2025-09-29 22:25:00|39.29|36.09|39.29|36.09|39.32|36.12|39.27|36.07|0
1759185000000|2025-09-29 22:30:00|39.3|36.1|39.22|36.02|39.3|36.1|39.21|36.01|0
1759185300000|2025-09-29 22:35:00|39.24|36.04|39.22|36.02|39.24|36.04|39.21|36.01|0
1759185600000|2025-09-29 22:40:00|39.21|36.01|39.19|35.99|39.22|36.02|39.19|35.99|0
1759185900000|2025-09-29 22:45:00|39.18|35.98|39.11|35.91|39.18|35.98|39.11|35.91|0
1759186200000|2025-09-29 22:50:00|39.12|35.92|39.03|35.83|39.12|35.92|39.03|35.83|0
1759186500000|2025-09-29 22:55:00|39.04|35.84|39.04|35.84|39.05|35.85|39.02|35.82|0
1759186800000|2025-09-29 23:00:00|39.03|35.83|39.07|35.87|39.07|35.87|39.03|35.83|0
1759187100000|2025-09-29 23:05:00|39.08|35.88|39.07|35.87|39.12|35.92|39.07|35.87|0
1759187400000|2025-09-29 23:10:00|39.08|35.88|39.09|35.89|39.09|35.89|39.07|35.87|0
1759187700000|2025-09-29 23:15:00|39.08|35.88|39.09|35.89|39.09|35.89|39.06|35.86|0
1759188000000|2025-09-29 23:20:00|39.08|35.88|39.06|35.86|39.09|35.89|39.06|35.86|0
1759188300000|2025-09-29 23:25:00|39.05|35.85|39.06|35.86|39.07|35.87|39.03|35.83|0
1759188600000|2025-09-29 23:30:00|39.05|35.85|39.01|35.81|39.05|35.85|39.01|35.81|0
1759188900000|2025-09-29 23:35:00|39|35.8|39|35.8|39.01|35.81|38.98|35.78|0
1759189200000|2025-09-29 23:40:00|39.01|35.81|38.98|35.78|39.01|35.81|38.96|35.76|0
1759189500000|2025-09-29 23:45:00|38.97|35.77|38.97|35.77|38.98|35.78|38.96|35.76|0
1759189800000|2025-09-29 23:50:00|38.98|35.78|39.08|35.88|39.08|35.88|38.97|35.77|0
1759190100000|2025-09-29 23:55:00|39.09|35.89|39.12|35.92|39.13|35.93|39.08|35.88|0
1759190400000|2025-09-30 00:00:00|39.13|35.93|39.2|36|39.32|36.12|39.08|35.88|0
1759190700000|2025-09-30 00:05:00|39.19|35.99|39.26|36.06|39.27|36.07|39.17|35.97|0
1759191000000|2025-09-30 00:10:00|39.27|36.07|39.18|35.98|39.27|36.07|39.14|35.94|0
1759191300000|2025-09-30 00:15:00|39.17|35.97|38.88|36.08|39.19|36.16|38.84|35.96|0
1759191600000|2025-09-30 00:20:00|38.86|36.06|38.92|36.12|38.92|36.12|38.85|36.05|0
1759191900000|2025-09-30 00:25:00|38.91|36.11|38.87|36.07|38.91|36.11|38.85|36.05|0
1759192200000|2025-09-30 00:30:00|38.88|36.08|38.81|36.01|38.91|36.11|38.81|36.01|0
1759192500000|2025-09-30 00:35:00|38.85|36.05|38.79|35.99|38.85|36.05|38.77|35.97|0
1759192800000|2025-09-30 00:40:00|38.78|35.98|38.82|36.02|38.85|36.05|38.75|35.95|0
1759193100000|2025-09-30 00:45:00|38.83|36.03|38.68|35.88|38.88|36.08|38.68|35.88|0
1759193400000|2025-09-30 00:50:00|38.67|35.87|38.64|35.84|38.68|35.88|38.63|35.83|0
1759193700000|2025-09-30 00:55:00|38.65|35.85|38.64|35.84|38.67|35.87|38.63|35.83|0
1759194000000|2025-09-30 01:00:00|38.65|35.85|38.85|36.05|38.86|36.06|38.65|35.85|0
1759194300000|2025-09-30 01:05:00|38.86|36.06|38.88|36.08|38.99|36.19|38.85|36.05|0
1759194600000|2025-09-30 01:10:00|38.89|36.09|38.89|36.09|38.91|36.11|38.82|36.02|0
1759194900000|2025-09-30 01:15:00|38.88|36.08|38.88|36.08|38.95|36.15|38.86|36.06|0
1759195200000|2025-09-30 01:20:00|38.87|36.07|38.92|36.12|38.93|36.13|38.87|36.07|0
1759195500000|2025-09-30 01:25:00|38.91|36.11|38.82|36.02|38.91|36.11|38.78|35.98|0
1759195800000|2025-09-30 01:30:00|38.84|36.04|38.86|36.06|38.89|36.09|38.78|35.98|0
1759196100000|2025-09-30 01:35:00|38.87|36.07|38.84|36.04|38.87|36.07|38.78|35.98|0
1759196400000|2025-09-30 01:40:00|38.86|36.06|38.83|36.03|38.88|36.08|38.82|36.02|0
1759196700000|2025-09-30 01:45:00|38.84|36.04|38.85|36.05|38.88|36.08|38.82|36.02|0
1759197000000|2025-09-30 01:50:00|38.83|36.03|38.84|36.04|38.88|36.08|38.82|36.02|0
1759197300000|2025-09-30 01:55:00|38.85|36.05|38.98|36.18|39.02|36.22|38.84|36.04|0
1759197600000|2025-09-30 02:00:00|38.99|36.19|38.95|36.15|39|36.2|38.94|36.14|0
1759197900000|2025-09-30 02:05:00|38.96|36.16|38.91|36.11|38.98|36.18|38.91|36.11|0
1759198200000|2025-09-30 02:10:00|38.92|36.12|38.92|36.12|38.96|36.16|38.9|36.1|0
1759198500000|2025-09-30 02:15:00|38.91|36.11|38.93|36.13|38.97|36.17|38.88|36.08|0
1759198800000|2025-09-30 02:20:00|38.94|36.14|38.92|36.12|38.94|36.14|38.87|36.07|0
1759199100000|2025-09-30 02:25:00|38.93|36.13|38.94|36.14|38.95|36.15|38.9|36.1|0
1759199400000|2025-09-30 02:30:00|38.95|36.15|38.94|36.14|38.99|36.19|38.9|36.1|0
1759199700000|2025-09-30 02:35:00|38.93|36.13|38.8|36|38.96|36.16|38.79|35.99|0
1759200000000|2025-09-30 02:40:00|38.81|36.01|38.8|36|38.81|36.01|38.78|35.98|0
1759200300000|2025-09-30 02:45:00|38.81|36.01|38.79|35.99|38.83|36.03|38.78|35.98|0
1759200600000|2025-09-30 02:50:00|38.81|36.01|38.7|35.9|38.83|36.03|38.67|35.87|0
1759200900000|2025-09-30 02:55:00|38.69|35.89|38.53|35.73|38.7|35.9|38.53|35.73|0
1759201200000|2025-09-30 03:00:00|38.54|35.74|38.6|35.8|38.61|35.81|38.53|35.73|0
1759201500000|2025-09-30 03:05:00|38.59|35.79|38.64|35.84|38.66|35.86|38.59|35.79|0
1759201800000|2025-09-30 03:10:00|38.65|35.85|38.66|35.86|38.68|35.88|38.61|35.81|0
1759202100000|2025-09-30 03:15:00|38.65|35.85|38.69|35.89|38.71|35.91|38.65|35.85|0
1759202400000|2025-09-30 03:20:00|38.71|35.91|38.7|35.9|38.72|35.92|38.69|35.89|0
1759202700000|2025-09-30 03:25:00|38.71|35.91|38.64|35.84|38.71|35.91|38.63|35.83|0
1759203000000|2025-09-30 03:30:00|38.63|35.83|38.54|35.74|38.66|35.86|38.53|35.73|0
1759203300000|2025-09-30 03:35:00|38.55|35.75|38.55|35.75|38.6|35.8|38.53|35.73|0
1759203600000|2025-09-30 03:40:00|38.56|35.76|38.56|35.76|38.61|35.81|38.51|35.71|0
1759203900000|2025-09-30 03:45:00|38.57|35.77|38.58|35.78|38.61|35.81|38.57|35.77|0
1759204200000|2025-09-30 03:50:00|38.59|35.79|38.65|35.85|38.65|35.85|38.57|35.77|0
1759204500000|2025-09-30 03:55:00|38.64|35.84|38.66|35.86|38.66|35.86|38.61|35.81|0
1759204800000|2025-09-30 04:00:00|38.65|35.85|38.64|35.84|38.7|35.9|38.62|35.82|0
1759205100000|2025-09-30 04:05:00|38.63|35.83|38.62|35.82|38.67|35.87|38.59|35.79|0
1759205400000|2025-09-30 04:10:00|38.61|35.81|38.62|35.82|38.63|35.83|38.6|35.8|0
1759205700000|2025-09-30 04:15:00|38.61|35.81|38.64|35.84|38.64|35.84|38.61|35.81|0
1759206000000|2025-09-30 04:20:00|38.66|35.86|38.63|35.83|38.66|35.86|38.62|35.82|0
1759206300000|2025-09-30 04:25:00|38.64|35.84|38.82|36.02|38.85|36.05|38.62|35.82|0
1759206600000|2025-09-30 04:30:00|38.8|36|38.9|36.1|38.92|36.12|38.79|35.99|0
1759206900000|2025-09-30 04:35:00|38.89|36.09|38.95|36.15|38.95|36.15|38.89|36.09|0
1759207200000|2025-09-30 04:40:00|38.94|36.14|38.95|36.15|38.96|36.16|38.91|36.11|0
1759207500000|2025-09-30 04:45:00|38.94|36.14|38.92|36.12|38.94|36.14|38.9|36.1|0
1759207800000|2025-09-30 04:50:00|38.93|36.13|38.93|36.13|38.97|36.17|38.91|36.11|0
1759208100000|2025-09-30 04:55:00|38.94|36.14|38.96|36.16|38.96|36.16|38.93|36.13|0
1759208400000|2025-09-30 05:00:00|38.97|36.17|38.91|36.11|38.98|36.18|38.87|36.07|0
1759208700000|2025-09-30 05:05:00|38.9|36.1|38.91|36.11|38.96|36.16|38.9|36.1|0
1759209000000|2025-09-30 05:10:00|38.93|36.13|38.97|36.17|38.98|36.18|38.93|36.13|0
1759209300000|2025-09-30 05:15:00|38.96|36.16|38.95|36.15|38.99|36.19|38.95|36.15|0
1759209600000|2025-09-30 05:20:00|38.97|36.17|38.84|36.04|38.98|36.18|38.83|36.03|0
1759209900000|2025-09-30 05:25:00|38.83|36.03|38.77|35.97|38.87|36.07|38.73|35.93|0
1759210200000|2025-09-30 05:30:00|38.78|35.98|38.78|35.98|38.82|36.02|38.76|35.96|0
1759210500000|2025-09-30 05:35:00|38.79|35.99|38.8|36|38.8|36|38.76|35.96|0
1759210800000|2025-09-30 05:40:00|38.78|35.98|38.83|36.03|38.85|36.05|38.78|35.98|0
1759211100000|2025-09-30 05:45:00|38.84|36.04|38.82|36.02|38.86|36.06|38.79|35.99|0
1759211400000|2025-09-30 05:50:00|38.81|36.01|38.79|35.99|38.81|36.01|38.76|35.96|0
1759211700000|2025-09-30 05:55:00|38.77|35.97|38.81|36.01|38.81|36.01|38.76|35.96|0
1759212000000|2025-09-30 06:00:00|38.82|36.02|38.75|35.95|38.84|36.04|38.73|35.93|0
1759212300000|2025-09-30 06:05:00|38.76|35.96|38.74|35.94|38.8|36|38.71|35.91|0
1759212600000|2025-09-30 06:10:00|38.73|35.93|38.69|35.89|38.73|35.93|38.64|35.84|0
1759212900000|2025-09-30 06:15:00|38.7|35.9|38.68|35.88|38.71|35.91|38.64|35.84|0
1759213200000|2025-09-30 06:20:00|38.67|35.87|38.71|35.91|38.72|35.92|38.64|35.84|0
1759213500000|2025-09-30 06:25:00|38.72|35.92|38.69|35.89|38.72|35.92|38.64|35.84|0
1759213800000|2025-09-30 06:30:00|38.68|35.88|38.68|35.88|38.7|35.9|38.62|35.82|0
1759214100000|2025-09-30 06:35:00|38.69|35.89|38.63|35.83|38.72|35.92|38.62|35.82|0
1759214400000|2025-09-30 06:40:00|38.64|35.84|38.83|36.03|38.86|36.06|38.63|35.83|0
1759214700000|2025-09-30 06:45:00|38.84|36.04|38.87|36.07|38.9|36.1|38.82|36.02|0
1759215000000|2025-09-30 06:50:00|38.88|36.08|39|36.2|39.03|36.23|38.85|36.05|0
1759215300000|2025-09-30 06:55:00|39.01|36.21|39.11|36.31|39.17|36.37|38.98|36.18|0
1759215600000|2025-09-30 07:00:00|39.12|36.32|39.18|36.38|39.23|36.43|39.09|36.29|0
1759215900000|2025-09-30 07:05:00|39.17|36.37|39.21|36.41|39.23|36.43|39.12|36.32|0
1759216200000|2025-09-30 07:10:00|39.22|36.42|39.29|36.49|39.31|36.51|39.16|36.36|0
1759216500000|2025-09-30 07:15:00|39.28|36.48|39.33|36.53|39.36|36.56|39.24|36.44|0
1759216800000|2025-09-30 07:20:00|39.34|36.54|39.28|36.48|39.35|36.55|39.26|36.46|0
1759217100000|2025-09-30 07:25:00|39.27|36.47|39.28|36.48|39.35|36.55|39.25|36.45|0
1759217400000|2025-09-30 07:30:00|39.27|36.47|39.48|36.68|39.54|36.74|39.24|36.44|0
1759217700000|2025-09-30 07:35:00|39.49|36.69|39.49|36.69|39.52|36.72|39.42|36.62|0
1759218000000|2025-09-30 07:40:00|39.5|36.7|39.76|36.96|39.81|37.01|39.43|36.63|0
1759218300000|2025-09-30 07:45:00|39.75|36.95|39.76|36.96|39.78|36.98|39.67|36.87|0
1759218600000|2025-09-30 07:50:00|39.74|36.94|39.47|36.67|39.75|36.95|39.47|36.67|0
1759218900000|2025-09-30 07:55:00|39.54|36.74|39.43|36.63|39.54|36.74|39.3|36.5|0
1759219200000|2025-09-30 08:00:00|39.49|36.69|39.6|36.8|39.82|37.02|39.37|36.57|0
1759219500000|2025-09-30 08:05:00|39.61|36.81|39.6|36.8|39.68|36.88|39.52|36.72|0
1759219800000|2025-09-30 08:10:00|39.58|36.78|39.55|36.75|39.63|36.83|39.48|36.68|0
1759220100000|2025-09-30 08:15:00|39.54|36.74|39.5|36.7|39.59|36.79|39.45|36.65|0
1759220400000|2025-09-30 08:20:00|39.51|36.71|39.51|36.71|39.54|36.74|39.47|36.67|0
1759220700000|2025-09-30 08:25:00|39.5|36.7|39.41|36.61|39.53|36.73|39.39|36.59|0
1759221000000|2025-09-30 08:30:00|39.39|36.59|39.36|36.56|39.45|36.65|39.34|36.54|0
1759221300000|2025-09-30 08:35:00|39.35|36.55|39.43|36.63|39.44|36.64|39.35|36.55|0
1759221600000|2025-09-30 08:40:00|39.41|36.61|39.47|36.67|39.49|36.69|39.4|36.6|0
1759221900000|2025-09-30 08:45:00|39.46|36.66|39.29|36.49|39.49|36.69|39.25|36.45|0
1759222200000|2025-09-30 08:50:00|39.31|36.51|39.32|36.52|39.34|36.54|39.27|36.47|0
1759222500000|2025-09-30 08:55:00|39.33|36.53|39.27|36.47|39.34|36.54|39.27|36.47|0
1759222800000|2025-09-30 09:00:00|39.28|36.48|39.35|36.55|39.4|36.6|39.27|36.47|0
1759223100000|2025-09-30 09:05:00|39.34|36.54|39.36|36.56|39.4|36.6|39.29|36.49|0
1759223400000|2025-09-30 09:10:00|39.35|36.55|39.46|36.66|39.5|36.7|39.35|36.55|0
1759223700000|2025-09-30 09:15:00|39.47|36.67|39.11|36.31|39.48|36.68|39.07|36.27|0
1759224000000|2025-09-30 09:20:00|39.1|36.3|39.05|36.25|39.13|36.33|39.04|36.24|0
1759224300000|2025-09-30 09:25:00|39.04|36.24|39.05|36.25|39.09|36.29|39.02|36.22|0
1759224600000|2025-09-30 09:30:00|39.04|36.24|38.92|36.12|39.05|36.25|38.88|36.08|0
1759224900000|2025-09-30 09:35:00|38.93|36.13|39.02|36.22|39.02|36.22|38.91|36.11|0
1759225200000|2025-09-30 09:40:00|39.01|36.21|39.04|36.24|39.08|36.28|38.99|36.19|0
1759225500000|2025-09-30 09:45:00|39.05|36.25|39.07|36.27|39.1|36.3|39.04|36.24|0
1759225800000|2025-09-30 09:50:00|39.08|36.28|39.12|36.32|39.17|36.37|39.02|36.22|0
1759226100000|2025-09-30 09:55:00|39.13|36.33|39.15|36.35|39.16|36.36|39.11|36.31|0
1759226400000|2025-09-30 10:00:00|39.13|36.33|39.06|36.26|39.17|36.37|39.05|36.25|0
1759226700000|2025-09-30 10:05:00|39.05|36.25|39.1|36.3|39.1|36.3|39.05|36.25|0
1759227000000|2025-09-30 10:10:00|39.07|36.27|39.12|36.32|39.13|36.33|38.97|36.17|0
1759227300000|2025-09-30 10:15:00|39.11|36.31|39.15|36.35|39.29|36.49|39.1|36.3|0
1759227600000|2025-09-30 10:20:00|39.12|36.32|39.21|36.41|39.26|36.46|39.12|36.32|0
1759227900000|2025-09-30 10:25:00|39.2|36.4|39.15|36.35|39.2|36.4|39.12|36.32|0
1759228200000|2025-09-30 10:30:00|39.16|36.36|39.17|36.37|39.18|36.38|39.13|36.33|0
1759228500000|2025-09-30 10:35:00|39.15|36.35|39.22|36.42|39.36|36.56|39.12|36.32|0
1759228800000|2025-09-30 10:40:00|39.24|36.44|39.12|36.32|39.26|36.46|39.12|36.32|0
1759229100000|2025-09-30 10:45:00|39.13|36.33|39.06|36.26|39.14|36.34|39.03|36.23|0
1759229400000|2025-09-30 10:50:00|39.07|36.27|38.93|36.13|39.08|36.28|38.93|36.13|0
1759229700000|2025-09-30 10:55:00|38.92|36.12|38.91|36.11|38.95|36.15|38.88|36.08|0
1759230000000|2025-09-30 11:00:00|38.93|36.13|38.9|36.1|38.94|36.14|38.88|36.08|0
1759230300000|2025-09-30 11:05:00|38.89|36.09|38.94|36.14|38.96|36.16|38.87|36.07|0
1759230600000|2025-09-30 11:10:00|38.93|36.13|38.99|36.19|39.07|36.27|38.9|36.1|0
1759230900000|2025-09-30 11:15:00|39|36.2|39.06|36.26|39.1|36.3|38.99|36.19|0
1759231200000|2025-09-30 11:20:00|39.07|36.27|39.1|36.3|39.15|36.35|39.04|36.24|0
1759231500000|2025-09-30 11:25:00|39.08|36.28|39.05|36.25|39.15|36.35|39.03|36.23|0
1759231800000|2025-09-30 11:30:00|39.06|36.26|39.05|36.25|39.07|36.27|39.02|36.22|0
1759232100000|2025-09-30 11:35:00|39.06|36.26|39.01|36.21|39.08|36.28|38.97|36.17|0
1759232400000|2025-09-30 11:40:00|39|36.2|39.01|36.21|39.02|36.22|38.97|36.17|0
1759232700000|2025-09-30 11:45:00|39.02|36.22|39.01|36.21|39.03|36.23|38.98|36.18|0
1759233000000|2025-09-30 11:50:00|39.04|36.24|39.1|36.3|39.14|36.34|39|36.2|0
1759233300000|2025-09-30 11:55:00|39.11|36.31|39.11|36.31|39.14|36.34|39.07|36.27|0
1759233600000|2025-09-30 12:00:00|39.12|36.32|39.1|36.3|39.18|36.38|39.08|36.28|0
1759233900000|2025-09-30 12:05:00|39.09|36.29|38.91|36.51|39.13|36.71|38.69|36.27|0
1759234200000|2025-09-30 12:10:00|38.89|36.49|38.95|36.55|38.96|36.56|38.88|36.48|0
1759234500000|2025-09-30 12:15:00|38.96|36.56|38.94|36.54|38.98|36.58|38.91|36.51|0
1759234800000|2025-09-30 12:20:00|38.93|36.53|38.84|36.44|38.95|36.55|38.82|36.42|0
1759235100000|2025-09-30 12:25:00|38.85|36.45|38.81|36.41|38.85|36.45|38.74|36.34|0
1759235400000|2025-09-30 12:30:00|38.8|36.4|38.74|36.34|38.85|36.45|38.72|36.32|0
1759235700000|2025-09-30 12:35:00|38.73|36.33|38.54|36.14|38.79|36.39|38.52|36.12|0
1759236000000|2025-09-30 12:40:00|38.53|36.13|38.52|36.12|38.61|36.21|38.47|36.07|0
1759236300000|2025-09-30 12:45:00|38.51|36.11|38.5|36.1|38.53|36.13|38.47|36.07|0
1759236600000|2025-09-30 12:50:00|38.49|36.09|38.5|36.1|38.54|36.14|38.48|36.08|0
1759236900000|2025-09-30 12:55:00|38.51|36.11|38.53|36.13|38.56|36.16|38.49|36.09|0
1759237200000|2025-09-30 13:00:00|38.51|36.11|38.59|36.19|38.64|36.24|38.44|36.04|0
1759237500000|2025-09-30 13:05:00|38.58|36.18|38.65|36.25|38.69|36.29|38.58|36.18|0
1759237800000|2025-09-30 13:10:00|38.66|36.26|38.62|36.22|38.67|36.27|38.56|36.16|0
1759238100000|2025-09-30 13:15:00|38.61|36.21|38.62|36.22|38.67|36.27|38.58|36.18|0
1759238400000|2025-09-30 13:20:00|38.61|36.21|38.61|36.21|38.65|36.25|38.6|36.2|0
1759238700000|2025-09-30 13:25:00|38.62|36.22|40.09|37.69|40.09|37.69|38.6|36.2|0
1759239000000|2025-09-30 13:30:00|38.52|36.12|38.82|36.42|38.87|36.47|38.41|36.01|0
1759239300000|2025-09-30 13:35:00|38.84|36.44|38.71|36.31|38.95|36.55|38.62|36.22|0
1759239600000|2025-09-30 13:40:00|38.68|36.28|38.42|36.02|38.7|36.3|38.39|35.99|0
1759239900000|2025-09-30 13:45:00|38.46|36.06|38.53|36.13|38.6|36.2|38.3|35.9|0
1759240200000|2025-09-30 13:50:00|38.54|36.14|38.81|36.41|38.81|36.41|38.51|36.11|0
1759240500000|2025-09-30 13:55:00|38.82|36.42|38.41|36.01|38.91|36.51|38.41|36.01|0
1759240800000|2025-09-30 14:00:00|38.42|36.02|38.24|35.84|38.42|36.02|38.11|35.71|0
1759241100000|2025-09-30 14:05:00|38.25|35.85|38.81|36.41|38.82|36.42|37.68|35.28|0
1759241400000|2025-09-30 14:10:00|38.82|36.42|38.62|36.22|38.87|36.47|38.57|36.17|0
1759241700000|2025-09-30 14:15:00|38.63|36.23|38.43|36.03|38.64|36.24|38.25|35.85|0
1759242000000|2025-09-30 14:20:00|38.44|36.04|38.5|36.1|38.59|36.19|38.29|35.89|0
1759242300000|2025-09-30 14:25:00|38.49|36.09|38.55|36.15|38.61|36.21|38.46|36.06|0
1759242600000|2025-09-30 14:30:00|38.53|36.13|38.58|36.18|38.64|36.24|38.32|35.92|0
1759242900000|2025-09-30 14:35:00|38.55|36.15|38.89|36.49|39.01|36.61|38.54|36.14|0
1759243200000|2025-09-30 14:40:00|38.92|36.52|38.75|36.35|39.03|36.63|38.69|36.29|0
1759243500000|2025-09-30 14:45:00|38.74|36.34|38.25|35.85|38.75|36.35|38.22|35.82|0
1759243800000|2025-09-30 14:50:00|38.22|35.82|38.4|36|38.48|36.08|38.22|35.82|0
1759244100000|2025-09-30 14:55:00|38.39|35.99|38.33|35.93|38.43|36.03|38.2|35.8|0
1759244400000|2025-09-30 15:00:00|38.34|35.94|38.22|35.82|38.37|35.97|38.17|35.77|0
1759244700000|2025-09-30 15:05:00|38.23|35.83|38.24|35.84|38.34|35.94|38.18|35.78|0
1759245000000|2025-09-30 15:10:00|38.25|35.85|38.42|36.02|38.42|36.02|38.23|35.83|0
1759245300000|2025-09-30 15:15:00|38.43|36.03|38.6|36.2|38.67|36.27|38.36|35.96|0
1759245600000|2025-09-30 15:20:00|38.62|36.22|38.71|36.31|38.84|36.44|38.59|36.19|0
1759245900000|2025-09-30 15:25:00|38.69|36.29|38.79|36.39|39.05|36.65|38.69|36.29|0
1759246200000|2025-09-30 15:30:00|38.8|36.4|38.73|36.33|38.84|36.44|38.67|36.27|0
1759246500000|2025-09-30 15:35:00|38.74|36.34|38.99|36.59|39.05|36.65|38.73|36.33|0
1759246800000|2025-09-30 15:40:00|38.98|36.58|39.08|36.68|39.11|36.71|38.91|36.51|0
1759247100000|2025-09-30 15:45:00|39.07|36.67|38.83|36.43|39.14|36.74|38.8|36.4|0
1759247400000|2025-09-30 15:50:00|38.8|36.4|38.76|36.36|38.87|36.47|38.66|36.26|0
1759247700000|2025-09-30 15:55:00|38.75|36.35|38.43|36.03|38.83|36.43|38.34|35.94|0
1759248000000|2025-09-30 16:00:00|38.42|36.02|38.48|36.08|38.52|36.12|38.39|35.99|0
1759248300000|2025-09-30 16:05:00|38.49|36.09|38.62|36.22|38.69|36.29|38.47|36.07|0
1759248600000|2025-09-30 16:10:00|38.63|36.23|38.65|36.25|38.71|36.31|38.6|36.2|0
1759248900000|2025-09-30 16:15:00|38.64|36.24|38.53|36.13|38.7|36.3|38.51|36.11|0
1759249200000|2025-09-30 16:20:00|38.51|36.11|38.4|36|38.51|36.11|38.11|35.71|0
1759249500000|2025-09-30 16:25:00|38.39|35.99|38.46|36.06|38.54|36.14|38.33|35.93|0
1759249800000|2025-09-30 16:30:00|38.45|36.05|38.47|36.07|38.52|36.12|38.4|36|0
1759250100000|2025-09-30 16:35:00|38.46|36.06|38.38|35.98|38.52|36.12|38.37|35.97|0
1759250400000|2025-09-30 16:40:00|38.36|35.96|38.33|35.93|38.43|36.03|38.3|35.9|0
1759250700000|2025-09-30 16:45:00|38.34|35.94|38.48|36.08|38.53|36.13|38.31|35.91|0
1759251000000|2025-09-30 16:50:00|38.47|36.07|38.48|36.08|38.51|36.11|38.34|35.94|0
1759251300000|2025-09-30 16:55:00|38.49|36.09|38.59|36.19|38.65|36.25|38.43|36.03|0
1759251600000|2025-09-30 17:00:00|38.6|36.2|38.58|36.18|38.65|36.25|38.51|36.11|0
1759251900000|2025-09-30 17:05:00|38.56|36.16|38.67|36.27|38.69|36.29|38.55|36.15|0
1759252200000|2025-09-30 17:10:00|38.68|36.28|38.71|36.31|38.83|36.43|38.66|36.26|0
1759252500000|2025-09-30 17:15:00|38.72|36.32|38.63|36.23|38.77|36.37|38.57|36.17|0
1759252800000|2025-09-30 17:20:00|38.65|36.25|38.76|36.36|38.84|36.44|38.6|36.2|0
1759253100000|2025-09-30 17:25:00|38.73|36.33|38.8|36.4|38.91|36.51|38.72|36.32|0
1759253400000|2025-09-30 17:30:00|38.83|36.43|38.78|36.38|38.89|36.49|38.75|36.35|0
1759253700000|2025-09-30 17:35:00|38.76|36.36|38.83|36.43|38.9|36.5|38.73|36.33|0
1759254000000|2025-09-30 17:40:00|38.82|36.42|38.75|36.35|38.84|36.44|38.66|36.26|0
1759254300000|2025-09-30 17:45:00|38.76|36.36|38.57|36.17|38.76|36.36|38.54|36.14|0
1759254600000|2025-09-30 17:50:00|38.55|36.15|38.43|36.03|38.55|36.15|38.38|35.98|0
1759254900000|2025-09-30 17:55:00|38.42|36.02|38.56|36.16|38.64|36.24|38.41|36.01|0
1759255200000|2025-09-30 18:00:00|38.57|36.17|38.59|36.19|38.65|36.25|38.52|36.12|0
1759255500000|2025-09-30 18:05:00|38.6|36.2|38.34|35.94|38.6|36.2|38.31|35.91|0
1759255800000|2025-09-30 18:10:00|38.33|35.93|38.13|35.73|38.33|35.93|38.06|35.66|0
1759256100000|2025-09-30 18:15:00|38.14|35.74|38.12|35.72|38.14|35.74|37.88|35.48|0
1759256400000|2025-09-30 18:20:00|38.11|35.71|38.08|35.68|38.15|35.75|37.99|35.59|0
1759256700000|2025-09-30 18:25:00|38.07|35.67|38.05|35.65|38.11|35.71|38.01|35.61|0
1759257000000|2025-09-30 18:30:00|38.06|35.66|38.19|35.79|38.19|35.79|38.03|35.63|0
1759257300000|2025-09-30 18:35:00|38.2|35.8|38.09|35.69|38.2|35.8|38.05|35.65|0
1759257600000|2025-09-30 18:40:00|38.1|35.7|37.95|35.55|38.1|35.7|37.91|35.51|0
1759257900000|2025-09-30 18:45:00|37.96|35.56|37.86|35.46|37.99|35.59|37.84|35.44|0
1759258200000|2025-09-30 18:50:00|37.84|35.44|37.9|35.5|37.92|35.52|37.81|35.41|0
1759258500000|2025-09-30 18:55:00|37.88|35.48|37.89|35.49|37.92|35.52|37.78|35.38|0
1759258800000|2025-09-30 19:00:00|37.9|35.5|37.82|35.42|37.93|35.53|37.75|35.35|0
1759259100000|2025-09-30 19:05:00|37.83|35.43|37.71|35.31|37.85|35.45|37.71|35.31|0
1759259400000|2025-09-30 19:10:00|37.73|35.33|37.84|35.44|37.85|35.45|37.7|35.3|0
1759259700000|2025-09-30 19:15:00|37.81|35.41|37.85|35.45|37.9|35.5|37.75|35.35|0
1759260000000|2025-09-30 19:20:00|37.84|35.44|37.63|35.23|37.85|35.45|37.59|35.19|0
1759260300000|2025-09-30 19:25:00|37.64|35.24|37.57|35.17|37.66|35.26|37.46|35.06|0
1759260600000|2025-09-30 19:30:00|37.56|35.16|37.45|35.05|37.58|35.18|37.36|34.96|0
1759260900000|2025-09-30 19:35:00|37.44|35.04|37.51|35.11|37.59|35.19|37.39|34.99|0
1759261200000|2025-09-30 19:40:00|37.5|35.1|37.7|35.3|37.77|35.37|37.5|35.1|0
1759261500000|2025-09-30 19:45:00|37.69|35.29|37.37|34.97|37.71|35.31|37.37|34.97|0
1759261800000|2025-09-30 19:50:00|37.35|34.95|37.25|34.85|37.61|35.21|37.08|34.68|0
1759262100000|2025-09-30 19:55:00|37.29|34.89|37.43|35.03|37.43|35.03|37.16|34.76|0
1759262400000|2025-09-30 20:00:00|37.45|35.05|37.73|35.33|37.74|35.34|37.45|35.05|0
1759262700000|2025-09-30 20:05:00|37.75|35.35|37.78|35.38|37.83|35.43|37.72|35.32|0
1759263000000|2025-09-30 20:10:00|37.79|35.39|37.94|35.54|38|35.6|37.76|35.36|0
1759263300000|2025-09-30 20:15:00|37.93|35.53|37.83|35.43|37.93|35.53|37.78|35.38|0
1759263600000|2025-09-30 20:20:00|37.84|35.44|37.83|35.43|37.87|35.47|37.77|35.37|0
1759263900000|2025-09-30 20:25:00|37.82|35.42|37.9|35.5|37.9|35.5|37.79|35.39|0
1759264200000|2025-09-30 20:30:00|37.89|35.49|37.99|35.59|38|35.6|37.82|35.42|0
1759264500000|2025-09-30 20:35:00|38|35.6|37.97|35.57|38.03|35.63|37.96|35.56|0
1759264800000|2025-09-30 20:40:00|37.98|35.58|37.99|35.59|38.02|35.62|37.97|35.57|0
1759265100000|2025-09-30 20:45:00|38|35.6|38.11|35.71|38.11|35.71|37.92|35.52|0
1759265400000|2025-09-30 20:50:00|38.09|35.69|38.11|35.71|38.15|35.75|38.08|35.68|0
1759265700000|2025-09-30 20:55:00|38.51|35.31|38.57|35.37|38.57|35.37|38.47|35.27|0
1759266000000|2025-09-30 21:00:00|38.55|35.35|38.55|35.35|38.55|35.35|38.53|35.33|0
1759266300000|2025-09-30 21:05:00|38.54|35.34|38.53|35.33|38.54|35.34|38.53|35.33|0
1759266600000|2025-09-30 21:10:00|38.52|35.32|38.51|35.31|38.54|35.34|38.51|35.31|0
1759266900000|2025-09-30 21:15:00|38.52|35.32|38.53|35.33|38.54|35.34|38.51|35.31|0
1759267200000|2025-09-30 21:20:00|38.54|35.34|38.53|35.33|38.59|35.39|38.53|35.33|0
1759267500000|2025-09-30 21:25:00|38.52|35.32|38.51|35.31|38.53|35.33|38.51|35.31|0
1759267800000|2025-09-30 21:30:00|38.52|35.32|38.59|35.39|38.6|35.4|38.52|35.32|0
1759268100000|2025-09-30 21:35:00|38.61|35.41|38.61|35.41|38.61|35.41|38.6|35.4|0
1759268400000|2025-09-30 21:40:00|38.6|35.4|38.57|35.37|38.6|35.4|38.56|35.36|0
1759268700000|2025-09-30 21:45:00|38.56|35.36|38.55|35.35|38.57|35.37|38.55|35.35|0
1759269000000|2025-09-30 21:50:00|38.56|35.36|38.57|35.37|38.57|35.37|38.56|35.36|0
1759269300000|2025-09-30 21:55:00|38.56|35.36|38.51|35.31|38.56|35.36|38.49|35.29|0
1759269600000|2025-09-30 22:00:00|38.52|35.32|38.3|35.1|38.57|35.37|38.25|35.05|0
1759269900000|2025-09-30 22:05:00|38.33|35.13|38.34|35.14|38.36|35.16|38.31|35.11|0
1759270200000|2025-09-30 22:10:00|38.33|35.13|38.31|35.11|38.35|35.15|38.3|35.1|0
1759270500000|2025-09-30 22:15:00|38.3|35.1|38.3|35.1|38.3|35.1|38.25|35.05|0
1759270800000|2025-09-30 22:20:00|38.33|35.13|38.29|35.09|38.38|35.18|38.29|35.09|0
1759271100000|2025-09-30 22:25:00|38.28|35.08|38.22|35.02|38.28|35.08|38.21|35.01|0
1759271400000|2025-09-30 22:30:00|38.21|35.01|38.23|35.03|38.27|35.07|38.15|34.95|0
1759271700000|2025-09-30 22:35:00|38.22|35.02|38.3|35.1|38.35|35.15|38.2|35|0
1759272000000|2025-09-30 22:40:00|38.31|35.11|38.3|35.1|38.35|35.15|38.29|35.09|0
1759272300000|2025-09-30 22:45:00|38.31|35.11|38.32|35.12|38.35|35.15|38.31|35.11|0
1759272600000|2025-09-30 22:50:00|38.31|35.11|38.44|35.24|38.47|35.27|38.31|35.11|0
1759272900000|2025-09-30 22:55:00|38.45|35.25|38.54|35.34|38.66|35.46|38.44|35.24|0
1759273200000|2025-09-30 23:00:00|38.56|35.36|38.69|35.49|38.7|35.5|38.49|35.29|0
1759273500000|2025-09-30 23:05:00|38.68|35.48|38.55|35.35|38.7|35.5|38.54|35.34|0
1759273800000|2025-09-30 23:10:00|38.54|35.34|38.52|35.32|38.55|35.35|38.48|35.28|0
1759274100000|2025-09-30 23:15:00|38.53|35.33|38.53|35.33|38.58|35.38|38.5|35.3|0
1759274400000|2025-09-30 23:20:00|38.52|35.32|38.42|35.22|38.55|35.35|38.42|35.22|0
1759274700000|2025-09-30 23:25:00|38.43|35.23|38.51|35.31|38.53|35.33|38.42|35.22|0
1759275000000|2025-09-30 23:30:00|38.5|35.3|38.48|35.28|38.53|35.33|38.45|35.25|0
1759275300000|2025-09-30 23:35:00|38.47|35.27|38.5|35.3|38.5|35.3|38.47|35.27|0
1759275600000|2025-09-30 23:40:00|38.51|35.31|38.5|35.3|38.52|35.32|38.48|35.28|0
1759275900000|2025-09-30 23:45:00|38.49|35.29|38.51|35.31|38.52|35.32|38.46|35.26|0
1759276200000|2025-09-30 23:50:00|38.49|35.29|38.5|35.3|38.53|35.33|38.45|35.25|0
1759276500000|2025-09-30 23:55:00|38.51|35.31|38.55|35.35|38.57|35.37|38.5|35.3|0
1759276800000|2025-10-01 00:00:00|38.54|35.34|38.55|35.35|38.61|35.41|38.51|35.31|0
1759277100000|2025-10-01 00:05:00|38.54|35.34|38.58|35.38|38.6|35.4|38.49|35.29|0
1759277400000|2025-10-01 00:10:00|38.56|35.36|38.64|35.44|38.68|35.48|38.56|35.36|0
1759277700000|2025-10-01 00:15:00|38.68|35.48|38.35|35.95|38.74|35.99|38.13|35.48|0
1759278000000|2025-10-01 00:20:00|38.34|35.94|38.39|35.99|38.43|36.03|38.31|35.91|0
1759278300000|2025-10-01 00:25:00|38.4|36|38.38|35.98|38.46|36.06|38.37|35.97|0
1759278600000|2025-10-01 00:30:00|38.39|35.99|38.37|35.97|38.42|36.02|38.35|35.95|0
1759278900000|2025-10-01 00:35:00|38.36|35.96|38.41|36.01|38.42|36.02|38.35|35.95|0
1759279200000|2025-10-01 00:40:00|38.42|36.02|38.37|35.97|38.42|36.02|38.33|35.93|0
1759279500000|2025-10-01 00:45:00|38.38|35.98|38.32|35.92|38.4|36|38.32|35.92|0
1759279800000|2025-10-01 00:50:00|38.31|35.91|38.37|35.97|38.4|36|38.29|35.89|0
1759280100000|2025-10-01 00:55:00|38.36|35.96|38.49|36.09|38.53|36.13|38.34|35.94|0
1759280400000|2025-10-01 01:00:00|38.48|36.08|38.49|36.09|38.55|36.15|38.45|36.05|0
1759280700000|2025-10-01 01:05:00|38.48|36.08|38.56|36.16|38.57|36.17|38.46|36.06|0
1759281000000|2025-10-01 01:10:00|38.57|36.17|38.5|36.1|38.58|36.18|38.47|36.07|0
1759281300000|2025-10-01 01:15:00|38.53|36.13|38.51|36.11|38.53|36.13|38.47|36.07|0
1759281600000|2025-10-01 01:20:00|38.5|36.1|38.48|36.08|38.53|36.13|38.47|36.07|0
1759281900000|2025-10-01 01:25:00|38.45|36.05|38.38|35.98|38.47|36.07|38.35|35.95|0
1759282200000|2025-10-01 01:30:00|38.37|35.97|38.36|35.96|38.41|36.01|38.34|35.94|0
1759282500000|2025-10-01 01:35:00|38.35|35.95|38.41|36.01|38.44|36.04|38.35|35.95|0
1759282800000|2025-10-01 01:40:00|38.42|36.02|38.42|36.02|38.44|36.04|38.37|35.97|0
1759283100000|2025-10-01 01:45:00|38.41|36.01|38.43|36.03|38.47|36.07|38.4|36|0
1759283400000|2025-10-01 01:50:00|38.44|36.04|38.41|36.01|38.47|36.07|38.38|35.98|0
1759283700000|2025-10-01 01:55:00|38.42|36.02|38.44|36.04|38.45|36.05|38.39|35.99|0
1759284000000|2025-10-01 02:00:00|38.45|36.05|38.44|36.04|38.47|36.07|38.39|35.99|0
1759284300000|2025-10-01 02:05:00|38.43|36.03|38.44|36.04|38.47|36.07|38.41|36.01|0
1759284600000|2025-10-01 02:10:00|38.45|36.05|38.5|36.1|38.55|36.15|38.42|36.02|0
1759284900000|2025-10-01 02:15:00|38.47|36.07|38.5|36.1|38.53|36.13|38.43|36.03|0
1759285200000|2025-10-01 02:20:00|38.53|36.13|38.5|36.1|38.53|36.13|38.46|36.06|0
1759285500000|2025-10-01 02:25:00|38.49|36.09|38.47|36.07|38.52|36.12|38.41|36.01|0
1759285800000|2025-10-01 02:30:00|38.48|36.08|38.55|36.15|38.59|36.19|38.44|36.04|0
1759286100000|2025-10-01 02:35:00|38.56|36.16|38.56|36.16|38.58|36.18|38.52|36.12|0
1759286400000|2025-10-01 02:40:00|38.58|36.18|38.55|36.15|38.6|36.2|38.55|36.15|0
1759286700000|2025-10-01 02:45:00|38.57|36.17|38.68|36.28|38.7|36.3|38.55|36.15|0
1759287000000|2025-10-01 02:50:00|38.69|36.29|38.7|36.3|38.7|36.3|38.64|36.24|0
1759287300000|2025-10-01 02:55:00|38.69|36.29|38.68|36.28|38.69|36.29|38.65|36.25|0
1759287600000|2025-10-01 03:00:00|38.66|36.26|38.74|36.34|38.77|36.37|38.66|36.26|0
1759287900000|2025-10-01 03:05:00|38.75|36.35|38.72|36.32|38.75|36.35|38.7|36.3|0
1759288200000|2025-10-01 03:10:00|38.73|36.33|38.73|36.33|38.75|36.35|38.67|36.27|0
1759288500000|2025-10-01 03:15:00|38.72|36.32|38.82|36.42|38.83|36.43|38.72|36.32|0
1759288800000|2025-10-01 03:20:00|38.83|36.43|38.79|36.39|38.85|36.45|38.75|36.35|0
1759289100000|2025-10-01 03:25:00|38.78|36.38|38.74|36.34|38.81|36.41|38.72|36.32|0
1759289400000|2025-10-01 03:30:00|38.75|36.35|38.75|36.35|38.75|36.35|38.73|36.33|0
1759289700000|2025-10-01 03:35:00|38.74|36.34|38.82|36.42|38.83|36.43|38.72|36.32|0
1759290000000|2025-10-01 03:40:00|38.81|36.41|38.83|36.43|38.85|36.45|38.8|36.4|0
1759290300000|2025-10-01 03:45:00|38.84|36.44|38.83|36.43|38.84|36.44|38.79|36.39|0
1759290600000|2025-10-01 03:50:00|38.82|36.42|38.63|36.23|38.82|36.42|38.63|36.23|0
1759290900000|2025-10-01 03:55:00|38.64|36.24|38.69|36.29|38.71|36.31|38.61|36.21|0
1759291200000|2025-10-01 04:00:00|38.71|36.31|38.69|36.29|38.74|36.34|38.67|36.27|0
1759291500000|2025-10-01 04:05:00|38.68|36.28|38.66|36.26|38.72|36.32|38.66|36.26|0
1759291800000|2025-10-01 04:10:00|38.68|36.28|38.72|36.32|38.72|36.32|38.64|36.24|0
1759292100000|2025-10-01 04:15:00|38.7|36.3|38.7|36.3|38.73|36.33|38.69|36.29|0
1759292400000|2025-10-01 04:20:00|38.69|36.29|38.71|36.31|38.73|36.33|38.68|36.28|0
1759292700000|2025-10-01 04:25:00|38.7|36.3|38.67|36.27|38.71|36.31|38.67|36.27|0
1759293000000|2025-10-01 04:30:00|38.7|36.3|38.7|36.3|38.72|36.32|38.68|36.28|0
1759293300000|2025-10-01 04:35:00|38.69|36.29|38.72|36.32|38.72|36.32|38.67|36.27|0
1759293600000|2025-10-01 04:40:00|38.69|36.29|38.68|36.28|38.72|36.32|38.67|36.27|0
1759293900000|2025-10-01 04:45:00|38.69|36.29|38.68|36.28|38.71|36.31|38.66|36.26|0
1759294200000|2025-10-01 04:50:00|38.69|36.29|38.69|36.29|38.71|36.31|38.68|36.28|0
1759294500000|2025-10-01 04:55:00|38.7|36.3|38.69|36.29|38.73|36.33|38.69|36.29|0
1759294800000|2025-10-01 05:00:00|38.68|36.28|38.69|36.29|38.71|36.31|38.64|36.24|0
1759295100000|2025-10-01 05:05:00|38.7|36.3|38.68|36.28|38.75|36.35|38.68|36.28|0
1759295400000|2025-10-01 05:10:00|38.7|36.3|38.73|36.33|38.74|36.34|38.7|36.3|0
1759295700000|2025-10-01 05:15:00|38.72|36.32|38.81|36.41|38.82|36.42|38.72|36.32|0
1759296000000|2025-10-01 05:20:00|38.82|36.42|38.77|36.37|38.82|36.42|38.76|36.36|0
1759296300000|2025-10-01 05:25:00|38.78|36.38|38.83|36.43|38.84|36.44|38.77|36.37|0
1759296600000|2025-10-01 05:30:00|38.84|36.44|38.87|36.47|38.88|36.48|38.82|36.42|0
1759296900000|2025-10-01 05:35:00|38.86|36.46|38.85|36.45|38.88|36.48|38.83|36.43|0
1759297200000|2025-10-01 05:40:00|38.84|36.44|38.79|36.39|38.85|36.45|38.77|36.37|0
1759297500000|2025-10-01 05:45:00|38.78|36.38|38.79|36.39|38.84|36.44|38.76|36.36|0
1759297800000|2025-10-01 05:50:00|38.78|36.38|38.79|36.39|38.84|36.44|38.78|36.38|0
1759298100000|2025-10-01 05:55:00|38.8|36.4|38.8|36.4|38.85|36.45|38.78|36.38|0
1759298400000|2025-10-01 06:00:00|38.79|36.39|38.8|36.4|38.82|36.42|38.76|36.36|0
1759298700000|2025-10-01 06:05:00|38.81|36.41|38.84|36.44|38.84|36.44|38.75|36.35|0
1759299000000|2025-10-01 06:10:00|38.85|36.45|38.82|36.42|38.91|36.51|38.8|36.4|0
1759299300000|2025-10-01 06:15:00|38.83|36.43|38.88|36.48|38.94|36.54|38.82|36.42|0
1759299600000|2025-10-01 06:20:00|38.9|36.5|38.89|36.49|38.92|36.52|38.84|36.44|0
1759299900000|2025-10-01 06:25:00|38.9|36.5|38.89|36.49|38.93|36.53|38.87|36.47|0
1759300200000|2025-10-01 06:30:00|38.88|36.48|38.95|36.55|38.99|36.59|38.87|36.47|0
1759300500000|2025-10-01 06:35:00|38.96|36.56|39.06|36.66|39.08|36.68|38.94|36.54|0
1759300800000|2025-10-01 06:40:00|39.05|36.65|39.18|36.78|39.18|36.78|39.04|36.64|0
1759301100000|2025-10-01 06:45:00|39.14|36.74|39.95|37.55|39.98|37.58|39.14|36.74|0
1759301400000|2025-10-01 06:50:00|39.97|37.57|39.9|37.5|39.99|37.59|39.71|37.31|0
1759301700000|2025-10-01 06:55:00|39.89|37.49|40.09|37.69|40.12|37.72|39.88|37.48|0
1759302000000|2025-10-01 07:00:00|40.12|37.72|39.84|37.44|40.19|37.79|39.74|37.34|0
1759302300000|2025-10-01 07:05:00|39.82|37.42|39.96|37.56|39.97|37.57|39.75|37.35|0
1759302600000|2025-10-01 07:10:00|39.94|37.54|39.98|37.58|40.03|37.63|39.89|37.49|0
1759302900000|2025-10-01 07:15:00|39.99|37.59|39.78|37.38|40.01|37.61|39.75|37.35|0
1759303200000|2025-10-01 07:20:00|39.8|37.4|39.92|37.52|39.96|37.56|39.78|37.38|0
1759303500000|2025-10-01 07:25:00|39.91|37.51|39.84|37.44|39.97|37.57|39.83|37.43|0
1759303800000|2025-10-01 07:30:00|39.89|37.49|39.78|37.38|39.9|37.5|39.64|37.24|0
1759304100000|2025-10-01 07:35:00|39.79|37.39|39.78|37.38|39.82|37.42|39.73|37.33|0
1759304400000|2025-10-01 07:40:00|39.79|37.39|39.75|37.35|39.84|37.44|39.71|37.31|0
1759304700000|2025-10-01 07:45:00|39.76|37.36|39.89|37.49|39.93|37.53|39.66|37.26|0
1759305000000|2025-10-01 07:50:00|39.91|37.51|39.73|37.33|39.92|37.52|39.73|37.33|0
1759305300000|2025-10-01 07:55:00|39.72|37.32|39.55|37.15|39.77|37.37|39.55|37.15|0
1759305600000|2025-10-01 08:00:00|39.57|37.17|39.57|37.17|39.84|37.44|39.54|37.14|0
1759305900000|2025-10-01 08:05:00|39.59|37.19|39.74|37.34|39.8|37.4|39.53|37.13|0
1759306200000|2025-10-01 08:10:00|39.75|37.35|39.71|37.31|39.81|37.41|39.66|37.26|0
1759306500000|2025-10-01 08:15:00|39.69|37.29|39.77|37.37|39.78|37.38|39.67|37.27|0
1759306800000|2025-10-01 08:20:00|39.76|37.36|39.75|37.35|39.82|37.42|39.7|37.3|0
1759307100000|2025-10-01 08:25:00|39.74|37.34|39.67|37.27|39.82|37.42|39.66|37.26|0
1759307400000|2025-10-01 08:30:00|39.66|37.26|39.28|36.88|39.71|37.31|39.27|36.87|0
1759307700000|2025-10-01 08:35:00|39.29|36.89|39.36|36.96|39.38|36.98|39.27|36.87|0
1759308000000|2025-10-01 08:40:00|39.35|36.95|39.21|36.81|39.38|36.98|39.16|36.76|0
1759308300000|2025-10-01 08:45:00|39.22|36.82|39.24|36.84|39.26|36.86|39.17|36.77|0
1759308600000|2025-10-01 08:50:00|39.25|36.85|39.16|36.76|39.25|36.85|39.1|36.7|0
1759308900000|2025-10-01 08:55:00|39.17|36.77|39.17|36.77|39.19|36.79|39.14|36.74|0
1759309200000|2025-10-01 09:00:00|39.19|36.79|39.18|36.78|39.21|36.81|39.1|36.7|0
1759309500000|2025-10-01 09:05:00|39.17|36.77|39.04|36.64|39.21|36.81|39.01|36.61|0
1759309800000|2025-10-01 09:10:00|39.05|36.65|38.96|36.56|39.06|36.66|38.94|36.54|0
1759310100000|2025-10-01 09:15:00|38.97|36.57|38.97|36.57|39.04|36.64|38.95|36.55|0
1759310400000|2025-10-01 09:20:00|38.98|36.58|38.85|36.45|39.01|36.61|38.85|36.45|0
1759310700000|2025-10-01 09:25:00|38.86|36.46|38.72|36.32|38.91|36.51|38.65|36.25|0
1759311000000|2025-10-01 09:30:00|38.75|36.35|38.83|36.43|38.9|36.5|38.72|36.32|0
1759311300000|2025-10-01 09:35:00|38.87|36.47|38.85|36.45|38.92|36.52|38.8|36.4|0
1759311600000|2025-10-01 09:40:00|38.84|36.44|38.88|36.48|38.92|36.52|38.83|36.43|0
1759311900000|2025-10-01 09:45:00|38.89|36.49|38.82|36.42|38.89|36.49|38.81|36.41|0
1759312200000|2025-10-01 09:50:00|38.83|36.43|38.84|36.44|38.86|36.46|38.8|36.4|0
1759312500000|2025-10-01 09:55:00|38.83|36.43|38.85|36.45|38.9|36.5|38.83|36.43|0
1759312800000|2025-10-01 10:00:00|38.84|36.44|38.84|36.44|38.89|36.49|38.81|36.41|0
1759313100000|2025-10-01 10:05:00|38.85|36.45|38.74|36.34|38.87|36.47|38.73|36.33|0
1759313400000|2025-10-01 10:10:00|38.73|36.33|38.79|36.39|38.79|36.39|38.7|36.3|0
1759313700000|2025-10-01 10:15:00|38.78|36.38|38.77|36.37|38.82|36.42|38.76|36.36|0
1759314000000|2025-10-01 10:20:00|38.79|36.39|38.85|36.45|38.89|36.49|38.76|36.36|0
1759314300000|2025-10-01 10:25:00|38.84|36.44|38.93|36.53|38.94|36.54|38.82|36.42|0
1759314600000|2025-10-01 10:30:00|38.92|36.52|38.99|36.59|39.05|36.65|38.9|36.5|0
1759314900000|2025-10-01 10:35:00|38.97|36.57|39|36.6|39.01|36.61|38.85|36.45|0
1759315200000|2025-10-01 10:40:00|38.99|36.59|39.05|36.65|39.12|36.72|38.96|36.56|0
1759315500000|2025-10-01 10:45:00|39.07|36.67|39.06|36.66|39.1|36.7|39.03|36.63|0
1759315800000|2025-10-01 10:50:00|39.05|36.65|38.96|36.56|39.1|36.7|38.96|36.56|0
1759316100000|2025-10-01 10:55:00|38.95|36.55|39.07|36.67|39.07|36.67|38.94|36.54|0
1759316400000|2025-10-01 11:00:00|39.05|36.65|38.91|36.51|39.07|36.67|38.86|36.46|0
1759316700000|2025-10-01 11:05:00|38.92|36.52|38.73|36.33|38.92|36.52|38.66|36.26|0
1759317000000|2025-10-01 11:10:00|38.74|36.34|38.76|36.36|38.87|36.47|38.74|36.34|0
1759317300000|2025-10-01 11:15:00|38.75|36.35|38.72|36.32|38.77|36.37|38.65|36.25|0
1759317600000|2025-10-01 11:20:00|38.75|36.35|38.66|36.26|38.75|36.35|38.65|36.25|0
1759317900000|2025-10-01 11:25:00|38.67|36.27|38.65|36.25|38.69|36.29|38.61|36.21|0
1759318200000|2025-10-01 11:30:00|38.64|36.24|38.52|36.12|38.7|36.3|38.52|36.12|0
1759318500000|2025-10-01 11:35:00|38.53|36.13|38.53|36.13|38.55|36.15|38.38|35.98|0
1759318800000|2025-10-01 11:40:00|38.52|36.12|38.52|36.12|38.54|36.14|38.5|36.1|0
1759319100000|2025-10-01 11:45:00|38.53|36.13|38.41|36.01|38.54|36.14|38.41|36.01|0
1759319400000|2025-10-01 11:50:00|38.4|36|38.38|35.98|38.46|36.06|38.3|35.9|0
1759319700000|2025-10-01 11:55:00|38.37|35.97|38.29|35.89|38.38|35.98|38.24|35.84|0
1759320000000|2025-10-01 12:00:00|38.32|35.92|38.25|35.85|38.44|36.04|38.21|35.81|0
1759320300000|2025-10-01 12:05:00|38.26|35.86|38.37|35.97|38.41|36.01|38.26|35.86|0
1759320600000|2025-10-01 12:10:00|38.36|35.96|38.33|35.93|38.41|36.01|38.31|35.91|0
1759320900000|2025-10-01 12:15:00|37.83|35.43|38.68|36.28|38.91|36.51|37.83|35.43|0
1759321200000|2025-10-01 12:20:00|38.66|36.26|38.41|36.01|38.69|36.29|38.27|35.87|0
1759321500000|2025-10-01 12:25:00|38.4|36|38.39|35.99|38.47|36.07|38.32|35.92|0
1759321800000|2025-10-01 12:30:00|38.38|35.98|38.5|36.1|38.56|36.16|38.35|35.95|0
1759322100000|2025-10-01 12:35:00|38.49|36.09|38.37|35.97|38.53|36.13|38.34|35.94|0
1759322400000|2025-10-01 12:40:00|38.35|35.95|38.41|36.01|38.42|36.02|38.28|35.88|0
1759322700000|2025-10-01 12:45:00|38.42|36.02|38.28|35.88|38.42|36.02|38.28|35.88|0
1759323000000|2025-10-01 12:50:00|38.29|35.89|38.43|36.03|38.5|36.1|38.29|35.89|0
1759323300000|2025-10-01 12:55:00|38.42|36.02|38.41|36.01|38.49|36.09|38.37|35.97|0
1759323600000|2025-10-01 13:00:00|38.4|36|38.3|35.9|39.27|36.87|38.27|35.87|0
1759323900000|2025-10-01 13:05:00|38.31|35.91|38.34|35.94|38.39|35.99|38.27|35.87|0
1759324200000|2025-10-01 13:10:00|38.35|35.95|38.36|35.96|38.39|35.99|38.33|35.93|0
1759324500000|2025-10-01 13:15:00|38.37|35.97|38.32|35.92|38.38|35.98|38.27|35.87|0
1759324800000|2025-10-01 13:20:00|38.31|35.91|38.39|35.99|38.4|36|38.29|35.89|0
1759325100000|2025-10-01 13:25:00|38.38|35.98|38.53|36.13|38.59|36.19|38.36|35.96|0
1759325400000|2025-10-01 13:30:00|38.52|36.12|37.93|35.53|40.06|37.66|37.87|35.47|0
1759325700000|2025-10-01 13:35:00|37.94|35.54|37.76|35.36|38.06|35.66|37.7|35.3|0
1759326000000|2025-10-01 13:40:00|37.77|35.37|37.81|35.41|37.9|35.5|37.65|35.25|0
1759326300000|2025-10-01 13:45:00|37.82|35.42|38.53|36.13|38.62|36.22|37.77|35.37|0
1759326600000|2025-10-01 13:50:00|38.56|36.16|38.26|35.86|38.65|36.25|38.25|35.85|0
1759326900000|2025-10-01 13:55:00|38.25|35.85|38.32|35.92|38.4|36|38.01|35.61|0
1759327200000|2025-10-01 14:00:00|38.29|35.89|38.02|35.62|38.41|36.01|37.93|35.53|0
1759327500000|2025-10-01 14:05:00|38.03|35.63|38|35.6|38.15|35.75|37.94|35.54|0
1759327800000|2025-10-01 14:10:00|37.99|35.59|37.86|35.46|38.05|35.65|37.82|35.42|0
1759328100000|2025-10-01 14:15:00|37.85|35.45|37.62|35.22|37.9|35.5|37.61|35.21|0
1759328400000|2025-10-01 14:20:00|37.61|35.21|37.56|35.16|37.7|35.3|37.48|35.08|0
1759328700000|2025-10-01 14:25:00|37.55|35.15|37.5|35.1|37.64|35.24|37.42|35.02|0
1759329000000|2025-10-01 14:30:00|37.48|35.08|37.41|35.01|37.55|35.15|37.4|35|0
1759329300000|2025-10-01 14:35:00|37.4|35|37.43|35.03|37.45|35.05|37.27|34.87|0
1759329600000|2025-10-01 14:40:00|37.42|35.02|37.52|35.12|37.63|35.23|37.41|35.01|0
1759329900000|2025-10-01 14:45:00|37.55|35.15|37.52|35.12|37.58|35.18|37.4|35|0
1759330200000|2025-10-01 14:50:00|37.54|35.14|37.68|35.28|37.71|35.31|37.44|35.04|0
1759330500000|2025-10-01 14:55:00|37.67|35.27|37.89|35.49|37.91|35.51|37.56|35.16|0
1759330800000|2025-10-01 15:00:00|37.86|35.46|37.72|35.32|37.9|35.5|37.58|35.18|0
1759331100000|2025-10-01 15:05:00|37.71|35.31|37.71|35.31|37.83|35.43|37.67|35.27|0
1759331400000|2025-10-01 15:10:00|37.7|35.3|37.75|35.35|37.85|35.45|37.68|35.28|0
1759331700000|2025-10-01 15:15:00|37.74|35.34|37.8|35.4|37.85|35.45|37.74|35.34|0
1759332000000|2025-10-01 15:20:00|37.79|35.39|37.73|35.33|37.92|35.52|37.73|35.33|0
1759332300000|2025-10-01 15:25:00|37.74|35.34|37.7|35.3|37.84|35.44|37.69|35.29|0
1759332600000|2025-10-01 15:30:00|37.69|35.29|37.68|35.28|37.71|35.31|37.61|35.21|0
1759332900000|2025-10-01 15:35:00|37.66|35.26|37.56|35.16|37.7|35.3|37.5|35.1|0
1759333200000|2025-10-01 15:40:00|37.55|35.15|37.58|35.18|37.61|35.21|37.49|35.09|0
1759333500000|2025-10-01 15:45:00|37.59|35.19|37.47|35.07|37.59|35.19|37.44|35.04|0
1759333800000|2025-10-01 15:50:00|37.46|35.06|37.53|35.13|37.57|35.17|37.46|35.06|0
1759334100000|2025-10-01 15:55:00|37.52|35.12|37.53|35.13|37.54|35.14|37.45|35.05|0
1759334400000|2025-10-01 16:00:00|37.52|35.12|37.52|35.12|37.57|35.17|37.43|35.03|0
1759334700000|2025-10-01 16:05:00|37.51|35.11|37.52|35.12|37.54|35.14|37.47|35.07|0
1759335000000|2025-10-01 16:10:00|37.51|35.11|37.53|35.13|37.55|35.15|37.46|35.06|0
1759335300000|2025-10-01 16:15:00|37.52|35.12|37.53|35.13|37.59|35.19|37.49|35.09|0
1759335600000|2025-10-01 16:20:00|37.52|35.12|37.61|35.21|37.67|35.27|37.51|35.11|0
1759335900000|2025-10-01 16:25:00|37.6|35.2|37.58|35.18|37.61|35.21|37.53|35.13|0
1759336200000|2025-10-01 16:30:00|37.57|35.17|37.47|35.07|37.58|35.18|37.45|35.05|0
1759336500000|2025-10-01 16:35:00|37.49|35.09|37.48|35.08|37.53|35.13|37.45|35.05|0
1759336800000|2025-10-01 16:40:00|37.47|35.07|37.59|35.19|37.61|35.21|37.45|35.05|0
1759337100000|2025-10-01 16:45:00|37.6|35.2|37.56|35.16|37.63|35.23|37.52|35.12|0
1759337400000|2025-10-01 16:50:00|37.55|35.15|37.57|35.17|37.6|35.2|37.5|35.1|0
1759337700000|2025-10-01 16:55:00|37.56|35.16|37.52|35.12|37.63|35.23|37.51|35.11|0
1759338000000|2025-10-01 17:00:00|37.51|35.11|37.37|34.97|37.51|35.11|37.34|34.94|0
1759338300000|2025-10-01 17:05:00|37.38|34.98|37.27|34.87|37.38|34.98|37.23|34.83|0
1759338600000|2025-10-01 17:10:00|37.26|34.86|37.27|34.87|37.36|34.96|37.23|34.83|0
1759338900000|2025-10-01 17:15:00|37.26|34.86|37.09|34.69|37.28|34.88|37.07|34.67|0
1759339200000|2025-10-01 17:20:00|37.08|34.68|37.12|34.72|37.15|34.75|37.07|34.67|0
1759339500000|2025-10-01 17:25:00|37.11|34.71|37.07|34.67|37.15|34.75|37.03|34.63|0
1759339800000|2025-10-01 17:30:00|37.06|34.66|37.12|34.72|37.15|34.75|37.04|34.64|0
1759340100000|2025-10-01 17:35:00|37.11|34.71|37.14|34.74|37.15|34.75|37.08|34.68|0
1759340400000|2025-10-01 17:40:00|37.13|34.73|37.22|34.82|37.24|34.84|37.1|34.7|0
1759340700000|2025-10-01 17:45:00|37.23|34.83|37.23|34.83|37.25|34.85|37.18|34.78|0
1759341000000|2025-10-01 17:50:00|37.22|34.82|37.21|34.81|37.24|34.84|37.12|34.72|0
1759341300000|2025-10-01 17:55:00|37.23|34.83|37.17|34.77|37.25|34.85|37.14|34.74|0
1759341600000|2025-10-01 18:00:00|37.19|34.79|37.01|34.61|37.19|34.79|36.96|34.56|0
1759341900000|2025-10-01 18:05:00|37.02|34.62|36.88|34.48|37.04|34.64|36.85|34.45|0
1759342200000|2025-10-01 18:10:00|36.89|34.49|36.84|34.44|36.95|34.55|36.81|34.41|0
1759342500000|2025-10-01 18:15:00|36.85|34.45|36.79|34.39|36.89|34.49|36.76|34.36|0
1759342800000|2025-10-01 18:20:00|36.8|34.4|36.76|34.36|36.86|34.46|36.76|34.36|0
1759343100000|2025-10-01 18:25:00|36.78|34.38|36.81|34.41|36.86|34.46|36.7|34.3|0
1759343400000|2025-10-01 18:30:00|36.82|34.42|36.83|34.43|36.88|34.48|36.79|34.39|0
1759343700000|2025-10-01 18:35:00|36.82|34.42|36.86|34.46|36.87|34.47|36.8|34.4|0
1759344000000|2025-10-01 18:40:00|36.85|34.45|36.74|34.34|36.87|34.47|36.71|34.31|0
1759344300000|2025-10-01 18:45:00|36.75|34.35|36.73|34.33|36.78|34.38|36.71|34.31|0
1759344600000|2025-10-01 18:50:00|36.75|34.35|36.8|34.4|36.81|34.41|36.72|34.32|0
1759344900000|2025-10-01 18:55:00|36.81|34.41|36.89|34.49|36.9|34.5|36.79|34.39|0
1759345200000|2025-10-01 19:00:00|36.9|34.5|36.83|34.43|36.9|34.5|36.79|34.39|0
1759345500000|2025-10-01 19:05:00|36.82|34.42|36.83|34.43|36.88|34.48|36.78|34.38|0
1759345800000|2025-10-01 19:10:00|36.82|34.42|36.84|34.44|36.89|34.49|36.79|34.39|0
1759346100000|2025-10-01 19:15:00|36.83|34.43|36.84|34.44|36.86|34.46|36.77|34.37|0
1759346400000|2025-10-01 19:20:00|36.83|34.43|36.88|34.48|36.95|34.55|36.81|34.41|0
1759346700000|2025-10-01 19:25:00|36.89|34.49|36.78|34.38|36.94|34.54|36.75|34.35|0
1759347000000|2025-10-01 19:30:00|36.79|34.39|36.78|34.38|36.82|34.42|36.73|34.33|0
1759347300000|2025-10-01 19:35:00|36.8|34.4|36.82|34.42|36.87|34.47|36.76|34.36|0
1759347600000|2025-10-01 19:40:00|36.83|34.43|36.98|34.58|37|34.6|36.81|34.41|0
1759347900000|2025-10-01 19:45:00|36.97|34.57|37|34.6|37.1|34.7|36.95|34.55|0
1759348200000|2025-10-01 19:50:00|36.98|34.58|37.1|34.7|37.1|34.7|36.88|34.48|0
1759348500000|2025-10-01 19:55:00|37.05|34.65|37.17|34.77|37.17|34.77|36.9|34.5|0
1759348800000|2025-10-01 20:00:00|37.2|34.8|37.3|34.9|37.31|34.91|37.13|34.73|0
1759349100000|2025-10-01 20:05:00|37.32|34.92|37.44|35.04|37.48|35.08|37.29|34.89|0
1759349400000|2025-10-01 20:10:00|37.45|35.05|37.51|35.11|37.51|35.11|37.43|35.03|0
1759349700000|2025-10-01 20:15:00|37.52|35.12|37.57|35.17|37.59|35.19|37.52|35.12|0
1759350000000|2025-10-01 20:20:00|37.58|35.18|37.58|35.18|37.6|35.2|37.51|35.11|0
1759350300000|2025-10-01 20:25:00|37.57|35.17|37.57|35.17|37.61|35.21|37.56|35.16|0
1759350600000|2025-10-01 20:30:00|37.58|35.18|37.56|35.16|37.58|35.18|37.51|35.11|0
1759350900000|2025-10-01 20:35:00|37.55|35.15|37.56|35.16|37.58|35.18|37.52|35.12|0
1759351200000|2025-10-01 20:40:00|37.57|35.17|37.57|35.17|37.61|35.21|37.55|35.15|0
1759351500000|2025-10-01 20:45:00|37.58|35.18|37.58|35.18|37.59|35.19|37.56|35.16|0
1759351800000|2025-10-01 20:50:00|37.57|35.17|37.57|35.17|37.6|35.2|37.56|35.16|0
1759352100000|2025-10-01 20:55:00|37.97|34.77|37.96|34.76|37.98|34.78|37.93|34.73|0
1759352400000|2025-10-01 21:00:00|37.95|34.75|37.95|34.75|37.96|34.76|37.95|34.75|0
1759352700000|2025-10-01 21:05:00|37.96|34.76|37.96|34.76|37.96|34.76|37.95|34.75|0
1759353300000|2025-10-01 21:15:00|37.95|34.75|37.95|34.75|37.96|34.76|37.95|34.75|0
1759353600000|2025-10-01 21:20:00|37.94|34.74|37.94|34.74|37.94|34.74|37.94|34.74|0
1759353900000|2025-10-01 21:25:00|37.93|34.73|37.95|34.75|37.95|34.75|37.93|34.73|0
1759354200000|2025-10-01 21:30:00|38.01|34.81|38|34.8|38.01|34.81|38|34.8|0
1759354800000|2025-10-01 21:40:00|38.01|34.81|38.01|34.81|38.01|34.81|38.01|34.81|0
1759355100000|2025-10-01 21:45:00|38|34.8|37.99|34.79|38|34.8|37.99|34.79|0
1759355400000|2025-10-01 21:50:00|38|34.8|38|34.8|38.01|34.81|37.99|34.79|0
1759355700000|2025-10-01 21:55:00|37.98|34.78|37.98|34.78|37.98|34.78|37.98|34.78|0
1759356000000|2025-10-01 22:00:00|37.95|34.75|37.83|34.63|37.95|34.75|37.82|34.62|0
1759356300000|2025-10-01 22:05:00|37.82|34.62|37.81|34.61|37.89|34.69|37.79|34.59|0
1759356600000|2025-10-01 22:10:00|37.8|34.6|37.8|34.6|37.82|34.62|37.79|34.59|0
1759356900000|2025-10-01 22:15:00|37.79|34.59|37.84|34.64|37.84|34.64|37.79|34.59|0
1759357200000|2025-10-01 22:20:00|37.85|34.65|37.8|34.6|37.85|34.65|37.78|34.58|0
1759357500000|2025-10-01 22:25:00|37.78|34.58|37.79|34.59|37.81|34.61|37.78|34.58|0
1759357800000|2025-10-01 22:30:00|37.8|34.6|37.8|34.6|37.8|34.6|37.77|34.57|0
1759358100000|2025-10-01 22:35:00|37.81|34.61|37.8|34.6|37.85|34.65|37.78|34.58|0
1759358400000|2025-10-01 22:40:00|37.81|34.61|37.8|34.6|37.82|34.62|37.8|34.6|0
1759358700000|2025-10-01 22:45:00|37.79|34.59|37.8|34.6|37.8|34.6|37.78|34.58|0
1759359000000|2025-10-01 22:50:00|37.79|34.59|37.86|34.66|37.86|34.66|37.79|34.59|0
1759359300000|2025-10-01 22:55:00|37.85|34.65|37.87|34.67|37.87|34.67|37.85|34.65|0
1759359600000|2025-10-01 23:00:00|37.86|34.66|37.87|34.67|37.88|34.68|37.82|34.62|0
1759359900000|2025-10-01 23:05:00|37.88|34.68|37.87|34.67|37.9|34.7|37.86|34.66|0
1759360200000|2025-10-01 23:10:00|37.86|34.66|37.84|34.64|37.87|34.67|37.81|34.61|0
1759360500000|2025-10-01 23:15:00|37.83|34.63|37.75|34.55|37.83|34.63|37.73|34.53|0
1759360800000|2025-10-01 23:20:00|37.76|34.56|37.73|34.53|37.77|34.57|37.73|34.53|0
1759361100000|2025-10-01 23:25:00|37.74|34.54|37.76|34.56|37.77|34.57|37.73|34.53|0
1759361400000|2025-10-01 23:30:00|37.75|34.55|37.88|34.68|37.88|34.68|37.75|34.55|0
1759361700000|2025-10-01 23:35:00|37.89|34.69|37.86|34.66|37.95|34.75|37.86|34.66|0
1759362000000|2025-10-01 23:40:00|37.87|34.67|37.82|34.62|37.88|34.68|37.81|34.61|0
1759362300000|2025-10-01 23:45:00|37.83|34.63|37.85|34.65|37.85|34.65|37.8|34.6|0
1759362600000|2025-10-01 23:50:00|37.86|34.66|37.81|34.61|37.88|34.68|37.81|34.61|0
1759362900000|2025-10-01 23:55:00|37.8|34.6|37.8|34.6|37.82|34.62|37.74|34.54|0
1759363200000|2025-10-02 00:00:00|37.78|34.58|37.79|34.59|37.82|34.62|37.72|34.52|0
1759363500000|2025-10-02 00:05:00|37.76|34.56|37.77|34.57|37.78|34.58|37.72|34.52|0
1759363800000|2025-10-02 00:10:00|37.78|34.58|37.75|34.55|37.82|34.62|37.72|34.52|0
1759364100000|2025-10-02 00:15:00|37.74|34.54|37.28|34.88|37.74|34.93|37.21|34.53|0
1759364400000|2025-10-02 00:20:00|37.29|34.89|37.09|34.69|37.29|34.89|37.08|34.68|0
1759364700000|2025-10-02 00:25:00|37.11|34.71|37.1|34.7|37.14|34.74|37.07|34.67|0
1759365000000|2025-10-02 00:30:00|37.09|34.69|37.13|34.73|37.15|34.75|37.08|34.68|0
1759365300000|2025-10-02 00:35:00|37.14|34.74|37.11|34.71|37.15|34.75|37.1|34.7|0
1759365600000|2025-10-02 00:40:00|37.09|34.69|37.12|34.72|37.16|34.76|37.09|34.69|0
1759365900000|2025-10-02 00:45:00|37.1|34.7|36.93|34.53|37.13|34.73|36.92|34.52|0
1759366200000|2025-10-02 00:50:00|36.92|34.52|36.88|34.48|36.95|34.55|36.82|34.42|0
1759366500000|2025-10-02 00:55:00|36.89|34.49|36.88|34.48|36.91|34.51|36.85|34.45|0
1759366800000|2025-10-02 01:00:00|36.87|34.47|36.93|34.53|36.96|34.56|36.84|34.44|0
1759367100000|2025-10-02 01:05:00|36.92|34.52|36.89|34.49|36.96|34.56|36.85|34.45|0
1759367400000|2025-10-02 01:10:00|36.9|34.5|36.87|34.47|36.95|34.55|36.82|34.42|0
1759367700000|2025-10-02 01:15:00|36.88|34.48|36.71|34.31|36.88|34.48|36.69|34.29|0
1759368000000|2025-10-02 01:20:00|36.72|34.32|36.74|34.34|36.74|34.34|36.7|34.3|0
1759368300000|2025-10-02 01:25:00|36.73|34.33|36.74|34.34|36.74|34.34|36.71|34.31|0
1759368600000|2025-10-02 01:30:00|36.75|34.35|36.78|34.38|36.8|34.4|36.73|34.33|0
1759368900000|2025-10-02 01:35:00|36.77|34.37|36.83|34.43|37.09|34.69|36.77|34.37|0
1759369200000|2025-10-02 01:40:00|36.84|34.44|36.89|34.49|36.91|34.51|36.83|34.43|0
1759369500000|2025-10-02 01:45:00|36.88|34.48|36.81|34.41|36.88|34.48|36.81|34.41|0
1759369800000|2025-10-02 01:50:00|36.8|34.4|36.81|34.41|36.83|34.43|36.78|34.38|0
1759370100000|2025-10-02 01:55:00|36.8|34.4|36.83|34.43|36.87|34.47|36.8|34.4|0
1759370400000|2025-10-02 02:00:00|36.82|34.42|36.83|34.43|36.87|34.47|36.82|34.42|0
1759370700000|2025-10-02 02:05:00|36.86|34.46|36.88|34.48|36.89|34.49|36.83|34.43|0
1759371000000|2025-10-02 02:10:00|36.87|34.47|36.91|34.51|36.94|34.54|36.85|34.45|0
1759371300000|2025-10-02 02:15:00|36.9|34.5|36.96|34.56|36.97|34.57|36.89|34.49|0
1759371600000|2025-10-02 02:20:00|36.97|34.57|36.97|34.57|37.02|34.62|36.95|34.55|0
1759371900000|2025-10-02 02:25:00|36.99|34.59|37|34.6|37.01|34.61|36.98|34.58|0
1759372200000|2025-10-02 02:30:00|36.99|34.59|37|34.6|37.02|34.62|36.97|34.57|0
1759372500000|2025-10-02 02:35:00|37.01|34.61|36.96|34.56|37.02|34.62|36.96|34.56|0
1759372800000|2025-10-02 02:40:00|36.97|34.57|36.98|34.58|36.98|34.58|36.94|34.54|0
1759373100000|2025-10-02 02:45:00|36.99|34.59|36.97|34.57|37.02|34.62|36.95|34.55|0
1759373400000|2025-10-02 02:50:00|36.96|34.56|36.96|34.56|36.99|34.59|36.95|34.55|0
1759373700000|2025-10-02 02:55:00|36.97|34.57|36.99|34.59|37.02|34.62|36.95|34.55|0
1759374000000|2025-10-02 03:00:00|36.98|34.58|36.99|34.59|37.02|34.62|36.98|34.58|0
1759374300000|2025-10-02 03:05:00|37|34.6|36.97|34.57|37.01|34.61|36.97|34.57|0
1759374600000|2025-10-02 03:10:00|36.99|34.59|36.97|34.57|36.99|34.59|36.96|34.56|0
1759374900000|2025-10-02 03:15:00|36.98|34.58|36.99|34.59|37.01|34.61|36.96|34.56|0
1759375200000|2025-10-02 03:20:00|36.98|34.58|36.91|34.51|36.99|34.59|36.91|34.51|0
1759375500000|2025-10-02 03:25:00|36.9|34.5|36.99|34.59|37.01|34.61|36.9|34.5|0
1759375800000|2025-10-02 03:30:00|37|34.6|37.06|34.66|37.1|34.7|37|34.6|0
1759376100000|2025-10-02 03:35:00|37.07|34.67|37.08|34.68|37.11|34.71|37.05|34.65|0
1759376400000|2025-10-02 03:40:00|37.07|34.67|37.06|34.66|37.09|34.69|37.04|34.64|0
1759376700000|2025-10-02 03:45:00|37.05|34.65|37.07|34.67|37.11|34.71|37.05|34.65|0
1759377000000|2025-10-02 03:50:00|37.08|34.68|37.03|34.63|37.09|34.69|37.02|34.62|0
1759377300000|2025-10-02 03:55:00|37.04|34.64|37|34.6|37.06|34.66|36.95|34.55|0
1759377600000|2025-10-02 04:00:00|37.01|34.61|36.98|34.58|37.02|34.62|36.96|34.56|0
1759377900000|2025-10-02 04:05:00|36.97|34.57|36.89|34.49|37.01|34.61|36.89|34.49|0
1759378200000|2025-10-02 04:10:00|36.9|34.5|36.93|34.53|36.94|34.54|36.9|34.5|0
1759378500000|2025-10-02 04:15:00|36.94|34.54|37|34.6|37.03|34.63|36.91|34.51|0
1759378800000|2025-10-02 04:20:00|36.99|34.59|37.05|34.65|37.08|34.68|36.98|34.58|0
1759379100000|2025-10-02 04:25:00|37.06|34.66|37.02|34.62|37.06|34.66|37.01|34.61|0
1759379400000|2025-10-02 04:30:00|37.01|34.61|37|34.6|37.03|34.63|36.99|34.59|0
1759379700000|2025-10-02 04:35:00|36.99|34.59|37.02|34.62|37.02|34.62|36.99|34.59|0
1759380000000|2025-10-02 04:40:00|37.01|34.61|36.94|34.54|37.05|34.65|36.94|34.54|0
1759380300000|2025-10-02 04:45:00|36.93|34.53|36.93|34.53|36.93|34.53|36.88|34.48|0
1759380600000|2025-10-02 04:50:00|36.94|34.54|37.03|34.63|37.03|34.63|36.89|34.49|0
1759380900000|2025-10-02 04:55:00|37.04|34.64|36.93|34.53|37.04|34.64|36.91|34.51|0
1759381200000|2025-10-02 05:00:00|36.89|34.49|36.88|34.48|36.94|34.54|36.81|34.41|0
1759381500000|2025-10-02 05:05:00|36.89|34.49|36.89|34.49|36.9|34.5|36.85|34.45|0
1759381800000|2025-10-02 05:10:00|36.88|34.48|36.86|34.46|36.92|34.52|36.84|34.44|0
1759382100000|2025-10-02 05:15:00|36.85|34.45|36.83|34.43|36.92|34.52|36.82|34.42|0
1759382400000|2025-10-02 05:20:00|36.82|34.42|36.84|34.44|36.85|34.45|36.8|34.4|0
1759382700000|2025-10-02 05:25:00|36.85|34.45|36.84|34.44|36.86|34.46|36.81|34.41|0
1759383000000|2025-10-02 05:30:00|36.81|34.41|36.8|34.4|36.84|34.44|36.8|34.4|0
1759383300000|2025-10-02 05:35:00|36.79|34.39|36.82|34.42|36.83|34.43|36.79|34.39|0
1759383600000|2025-10-02 05:40:00|36.8|34.4|36.86|34.46|36.86|34.46|36.79|34.39|0
1759383900000|2025-10-02 05:45:00|36.85|34.45|36.86|34.46|36.87|34.47|36.85|34.45|0
1759384200000|2025-10-02 05:50:00|36.85|34.45|36.8|34.4|36.85|34.45|36.77|34.37|0
1759384500000|2025-10-02 05:55:00|36.81|34.41|36.75|34.35|36.82|34.42|36.74|34.34|0
1759384800000|2025-10-02 06:00:00|36.77|34.37|36.9|34.5|36.91|34.51|36.72|34.32|0
1759385100000|2025-10-02 06:05:00|36.91|34.51|36.95|34.55|36.96|34.56|36.85|34.45|0
1759385400000|2025-10-02 06:10:00|36.96|34.56|36.9|34.5|36.97|34.57|36.9|34.5|0
1759385700000|2025-10-02 06:15:00|36.92|34.52|36.93|34.53|36.96|34.56|36.9|34.5|0
1759386000000|2025-10-02 06:20:00|36.94|34.54|36.98|34.58|36.99|34.59|36.92|34.52|0
1759386300000|2025-10-02 06:25:00|36.96|34.56|36.91|34.51|36.99|34.59|36.88|34.48|0
1759386600000|2025-10-02 06:30:00|36.9|34.5|36.89|34.49|36.92|34.52|36.83|34.43|0
1759386900000|2025-10-02 06:35:00|36.88|34.48|36.96|34.56|36.96|34.56|36.85|34.45|0
1759387200000|2025-10-02 06:40:00|36.97|34.57|36.86|34.46|36.98|34.58|36.83|34.43|0
1759387500000|2025-10-02 06:45:00|36.85|34.45|36.88|34.48|36.94|34.54|36.74|34.34|0
1759387800000|2025-10-02 06:50:00|36.89|34.49|36.9|34.5|36.91|34.51|36.87|34.47|0
1759388100000|2025-10-02 06:55:00|36.91|34.51|36.89|34.49|36.91|34.51|36.84|34.44|0
1759388400000|2025-10-02 07:00:00|36.9|34.5|36.83|34.43|37.04|34.64|36.78|34.38|0
1759388700000|2025-10-02 07:05:00|36.84|34.44|36.85|34.45|36.96|34.56|36.8|34.4|0
1759389000000|2025-10-02 07:10:00|36.84|34.44|36.78|34.38|36.87|34.47|36.75|34.35|0
1759389300000|2025-10-02 07:15:00|36.79|34.39|36.79|34.39|36.82|34.42|36.74|34.34|0
1759389600000|2025-10-02 07:20:00|36.76|34.36|36.91|34.51|36.94|34.54|36.76|34.36|0
1759389900000|2025-10-02 07:25:00|36.89|34.49|36.87|34.47|36.92|34.52|36.84|34.44|0
1759390200000|2025-10-02 07:30:00|36.85|34.45|36.91|34.51|36.93|34.53|36.83|34.43|0
1759390500000|2025-10-02 07:35:00|36.89|34.49|36.83|34.43|36.93|34.53|36.79|34.39|0
1759390800000|2025-10-02 07:40:00|36.82|34.42|36.86|34.46|36.86|34.46|36.79|34.39|0
1759391100000|2025-10-02 07:45:00|36.87|34.47|36.91|34.51|36.91|34.51|36.85|34.45|0
1759391400000|2025-10-02 07:50:00|36.9|34.5|36.88|34.48|36.93|34.53|36.85|34.45|0
1759391700000|2025-10-02 07:55:00|36.89|34.49|36.85|34.45|36.89|34.49|36.83|34.43|0
1759392000000|2025-10-02 08:00:00|36.84|34.44|36.75|34.35|36.86|34.46|36.73|34.33|0
1759392300000|2025-10-02 08:05:00|36.7|34.3|36.61|34.21|36.74|34.34|36.59|34.19|0
1759392600000|2025-10-02 08:10:00|36.62|34.22|36.75|34.35|36.75|34.35|36.62|34.22|0
1759392900000|2025-10-02 08:15:00|36.74|34.34|36.69|34.29|36.77|34.37|36.65|34.25|0
1759393200000|2025-10-02 08:20:00|36.7|34.3|36.54|34.14|36.7|34.3|36.52|34.12|0
1759393500000|2025-10-02 08:25:00|36.53|34.13|36.63|34.23|36.66|34.26|36.53|34.13|0
1759393800000|2025-10-02 08:30:00|36.64|34.24|36.64|34.24|36.67|34.27|36.6|34.2|0
1759394100000|2025-10-02 08:35:00|36.65|34.25|36.7|34.3|36.75|34.35|36.62|34.22|0
1759394400000|2025-10-02 08:40:00|36.69|34.29|36.69|34.29|36.72|34.32|36.65|34.25|0
1759394700000|2025-10-02 08:45:00|36.68|34.28|36.67|34.27|36.72|34.32|36.66|34.26|0
1759395000000|2025-10-02 08:50:00|36.69|34.29|36.68|34.28|36.72|34.32|36.65|34.25|0
1759395300000|2025-10-02 08:55:00|36.67|34.27|36.63|34.23|36.7|34.3|36.62|34.22|0
1759395600000|2025-10-02 09:00:00|36.65|34.25|36.68|34.28|36.74|34.34|36.65|34.25|0
1759395900000|2025-10-02 09:05:00|36.69|34.29|36.67|34.27|36.7|34.3|36.66|34.26|0
1759396200000|2025-10-02 09:10:00|36.68|34.28|36.68|34.28|36.69|34.29|36.65|34.25|0
1759396500000|2025-10-02 09:15:00|36.69|34.29|36.7|34.3|36.72|34.32|36.65|34.25|0
1759396800000|2025-10-02 09:20:00|36.71|34.31|36.71|34.31|36.71|34.31|36.66|34.26|0
1759397100000|2025-10-02 09:25:00|36.72|34.32|36.83|34.43|36.85|34.45|36.69|34.29|0
1759397400000|2025-10-02 09:30:00|36.85|34.45|36.86|34.46|36.96|34.56|36.83|34.43|0
1759397700000|2025-10-02 09:35:00|36.85|34.45|36.97|34.57|36.99|34.59|36.85|34.45|0
1759398000000|2025-10-02 09:40:00|36.96|34.56|36.96|34.56|37|34.6|36.95|34.55|0
1759398300000|2025-10-02 09:45:00|36.95|34.55|36.88|34.48|36.97|34.57|36.83|34.43|0
1759398600000|2025-10-02 09:50:00|36.87|34.47|36.86|34.46|36.88|34.48|36.8|34.4|0
1759398900000|2025-10-02 09:55:00|36.87|34.47|36.78|34.38|36.88|34.48|36.76|34.36|0
1759399200000|2025-10-02 10:00:00|36.79|34.39|36.78|34.38|36.8|34.4|36.6|34.2|0
1759399500000|2025-10-02 10:05:00|36.79|34.39|36.75|34.35|36.8|34.4|36.74|34.34|0
1759399800000|2025-10-02 10:10:00|36.76|34.36|36.79|34.39|36.79|34.39|36.74|34.34|0
1759400100000|2025-10-02 10:15:00|36.8|34.4|36.77|34.37|36.81|34.41|36.75|34.35|0
1759400400000|2025-10-02 10:20:00|36.76|34.36|36.79|34.39|36.8|34.4|36.75|34.35|0
1759400700000|2025-10-02 10:25:00|36.78|34.38|36.8|34.4|36.81|34.41|36.77|34.37|0
1759401000000|2025-10-02 10:30:00|36.79|34.39|36.77|34.37|36.81|34.41|36.77|34.37|0
1759401300000|2025-10-02 10:35:00|36.79|34.39|36.69|34.29|36.82|34.42|36.67|34.27|0
1759401600000|2025-10-02 10:40:00|36.7|34.3|36.69|34.29|36.71|34.31|36.67|34.27|0
1759401900000|2025-10-02 10:45:00|36.68|34.28|36.69|34.29|36.7|34.3|36.68|34.28|0
1759402200000|2025-10-02 10:50:00|36.74|34.34|36.74|34.34|36.76|34.36|36.68|34.28|0
1759402500000|2025-10-02 10:55:00|36.73|34.33|36.69|34.29|36.75|34.35|36.68|34.28|0
1759402800000|2025-10-02 11:00:00|36.68|34.28|36.64|34.24|36.71|34.31|36.64|34.24|0
1759403100000|2025-10-02 11:05:00|36.65|34.25|36.61|34.21|36.65|34.25|36.61|34.21|0
1759403400000|2025-10-02 11:10:00|36.6|34.2|36.6|34.2|36.66|34.26|36.57|34.17|0
1759403700000|2025-10-02 11:15:00|36.59|34.19|36.6|34.2|36.63|34.23|36.57|34.17|0
1759404000000|2025-10-02 11:20:00|36.61|34.21|36.58|34.18|36.61|34.21|36.56|34.16|0
1759404300000|2025-10-02 11:25:00|36.59|34.19|36.59|34.19|36.6|34.2|36.57|34.17|0
1759404600000|2025-10-02 11:30:00|36.6|34.2|36.57|34.17|36.6|34.2|36.56|34.16|0
1759404900000|2025-10-02 11:35:00|36.58|34.18|36.53|34.13|36.58|34.18|36.52|34.12|0
1759405200000|2025-10-02 11:40:00|36.52|34.12|36.49|34.09|36.55|34.15|36.47|34.07|0
1759405500000|2025-10-02 11:45:00|36.5|34.1|36.49|34.09|36.55|34.15|36.43|34.03|0
1759405800000|2025-10-02 11:50:00|36.5|34.1|36.5|34.1|36.54|34.14|36.47|34.07|0
1759406100000|2025-10-02 11:55:00|36.49|34.09|36.45|34.05|36.49|34.09|36.42|34.02|0
1759406400000|2025-10-02 12:00:00|33.94|31.54|36.44|34.04|36.47|34.07|33.94|31.54|0
1759406700000|2025-10-02 12:05:00|36.43|34.03|36.38|33.98|36.48|34.08|36.38|33.98|0
1759407000000|2025-10-02 12:10:00|36.4|34|36.39|33.99|36.43|34.03|36.35|33.95|0
1759407300000|2025-10-02 12:15:00|36.4|34|36.39|33.99|36.41|34.01|36.35|33.95|0
1759407600000|2025-10-02 12:20:00|36.4|34|36.4|34|36.42|34.02|36.38|33.98|0
1759407900000|2025-10-02 12:25:00|36.41|34.01|36.41|34.01|36.44|34.04|36.39|33.99|0
1759408200000|2025-10-02 12:30:00|36.32|33.92|36.35|33.95|36.41|34.01|36.31|33.91|0
1759408500000|2025-10-02 12:35:00|36.36|33.96|36.35|33.95|36.37|33.97|36.33|33.93|0
1759408800000|2025-10-02 12:40:00|36.36|33.96|36.42|34.02|36.43|34.03|36.34|33.94|0
1759409100000|2025-10-02 12:45:00|36.43|34.03|36.43|34.03|36.49|34.09|36.38|33.98|0
1759409400000|2025-10-02 12:50:00|36.45|34.05|36.41|34.01|36.47|34.07|36.4|34|0
1759409700000|2025-10-02 12:55:00|36.39|33.99|36.4|34|36.43|34.03|36.38|33.98|0
1759410000000|2025-10-02 13:00:00|36.41|34.01|36.34|33.94|36.46|34.06|36.31|33.91|0
1759410300000|2025-10-02 13:05:00|36.31|33.91|36.36|33.96|36.39|33.99|36.29|33.89|0
1759410600000|2025-10-02 13:10:00|36.37|33.97|36.34|33.94|36.39|33.99|36.34|33.94|0
1759410900000|2025-10-02 13:15:00|36.33|33.93|36.27|33.87|36.33|33.93|36.23|33.83|0
1759411200000|2025-10-02 13:20:00|36.28|33.88|36.28|33.88|36.31|33.91|36.23|33.83|0
1759411500000|2025-10-02 13:25:00|36.27|33.87|36|33.6|36.36|33.96|36|33.6|0
1759411800000|2025-10-02 13:30:00|36.56|34.16|36.44|34.04|36.68|34.28|36.34|33.94|0
1759412100000|2025-10-02 13:35:00|36.45|34.05|36.69|34.29|36.75|34.35|36.36|33.96|0
1759412400000|2025-10-02 13:40:00|36.71|34.31|37.06|34.66|37.13|34.73|36.71|34.31|0
1759412700000|2025-10-02 13:45:00|37.07|34.67|37.04|34.64|37.13|34.73|36.78|34.38|0
1759413000000|2025-10-02 13:50:00|37.03|34.63|36.82|34.42|37.22|34.82|36.77|34.37|0
1759413300000|2025-10-02 13:55:00|36.81|34.41|36.92|34.52|37.15|34.75|36.81|34.41|0
1759413600000|2025-10-02 14:00:00|36.86|34.46|37|34.6|37.13|34.73|36.86|34.46|0
1759413900000|2025-10-02 14:05:00|37.01|34.61|37.12|34.72|37.12|34.72|36.89|34.49|0
1759414200000|2025-10-02 14:10:00|37.11|34.71|37.22|34.82|37.32|34.92|37.1|34.7|0
1759414500000|2025-10-02 14:15:00|37.2|34.8|37.25|34.85|37.25|34.85|37.12|34.72|0
1759414800000|2025-10-02 14:20:00|37.23|34.83|37.28|34.88|37.34|34.94|37.17|34.77|0
1759415100000|2025-10-02 14:25:00|37.27|34.87|37.14|34.74|37.31|34.91|37.03|34.63|0
1759415400000|2025-10-02 14:30:00|37.13|34.73|37.28|34.88|37.3|34.9|37.03|34.63|0
1759415700000|2025-10-02 14:35:00|37.27|34.87|37.19|34.79|37.34|34.94|37.17|34.77|0
1759416000000|2025-10-02 14:40:00|37.2|34.8|37.33|34.93|37.35|34.95|37.13|34.73|0
1759416300000|2025-10-02 14:45:00|37.31|34.91|37.58|35.18|37.64|35.24|37.3|34.9|0
1759416600000|2025-10-02 14:50:00|37.59|35.19|37.69|35.29|37.71|35.31|37.56|35.16|0
1759416900000|2025-10-02 14:55:00|37.67|35.27|37.74|35.34|37.78|35.38|37.6|35.2|0
1759417200000|2025-10-02 15:00:00|37.75|35.35|37.97|35.57|38|35.6|37.66|35.26|0
1759417500000|2025-10-02 15:05:00|37.92|35.52|37.69|35.29|37.94|35.54|37.62|35.22|0
1759417800000|2025-10-02 15:10:00|37.7|35.3|37.79|35.39|37.85|35.45|37.57|35.17|0
1759418100000|2025-10-02 15:15:00|37.78|35.38|37.86|35.46|37.94|35.54|37.77|35.37|0
1759418400000|2025-10-02 15:20:00|37.87|35.47|37.59|35.19|37.92|35.52|37.59|35.19|0
1759418700000|2025-10-02 15:25:00|37.6|35.2|37.67|35.27|37.69|35.29|37.55|35.15|0
1759419000000|2025-10-02 15:30:00|37.66|35.26|37.82|35.42|37.88|35.48|37.63|35.23|0
1759419300000|2025-10-02 15:35:00|37.83|35.43|37.9|35.5|38.14|35.74|37.77|35.37|0
1759419600000|2025-10-02 15:40:00|37.87|35.47|37.84|35.44|37.93|35.53|37.74|35.34|0
1759419900000|2025-10-02 15:45:00|37.85|35.45|37.9|35.5|37.96|35.56|37.8|35.4|0
1759420200000|2025-10-02 15:50:00|37.89|35.49|37.76|35.36|37.94|35.54|37.76|35.36|0
1759420500000|2025-10-02 15:55:00|37.8|35.4|37.62|35.22|37.8|35.4|37.55|35.15|0
1759420800000|2025-10-02 16:00:00|37.64|35.24|37.65|35.25|37.71|35.31|37.56|35.16|0
1759421100000|2025-10-02 16:05:00|37.64|35.24|37.77|35.37|37.92|35.52|37.64|35.24|0
1759421400000|2025-10-02 16:10:00|37.76|35.36|37.75|35.35|37.84|35.44|37.73|35.33|0
1759421700000|2025-10-02 16:15:00|37.76|35.36|37.69|35.29|37.77|35.37|37.63|35.23|0
1759422000000|2025-10-02 16:20:00|37.7|35.3|37.7|35.3|37.77|35.37|37.64|35.24|0
1759422300000|2025-10-02 16:25:00|37.69|35.29|37.66|35.26|37.75|35.35|37.64|35.24|0
1759422600000|2025-10-02 16:30:00|37.67|35.27|37.67|35.27|37.72|35.32|37.6|35.2|0
1759422900000|2025-10-02 16:35:00|37.66|35.26|37.72|35.32|37.76|35.36|37.65|35.25|0
1759423200000|2025-10-02 16:40:00|37.73|35.33|37.83|35.43|37.9|35.5|37.69|35.29|0
1759423500000|2025-10-02 16:45:00|37.84|35.44|37.67|35.27|37.84|35.44|37.64|35.24|0
1759423800000|2025-10-02 16:50:00|37.66|35.26|37.49|35.09|37.67|35.27|37.47|35.07|0
1759424100000|2025-10-02 16:55:00|37.5|35.1|37.5|35.1|37.56|35.16|37.46|35.06|0
1759424400000|2025-10-02 17:00:00|37.51|35.11|37.72|35.32|37.75|35.35|37.5|35.1|0
1759424700000|2025-10-02 17:05:00|37.73|35.33|37.66|35.26|37.75|35.35|37.6|35.2|0
1759425000000|2025-10-02 17:10:00|37.65|35.25|37.63|35.23|37.66|35.26|37.59|35.19|0
1759425300000|2025-10-02 17:15:00|37.62|35.22|37.57|35.17|37.65|35.25|37.54|35.14|0
1759425600000|2025-10-02 17:20:00|37.56|35.16|37.54|35.14|37.66|35.26|37.5|35.1|0
1759425900000|2025-10-02 17:25:00|37.55|35.15|37.59|35.19|37.59|35.19|37.48|35.08|0
1759426200000|2025-10-02 17:30:00|37.6|35.2|37.56|35.16|37.66|35.26|37.52|35.12|0
1759426500000|2025-10-02 17:35:00|37.57|35.17|37.53|35.13|37.59|35.19|37.48|35.08|0
1759426800000|2025-10-02 17:40:00|37.51|35.11|37.34|34.94|37.51|35.11|37.32|34.92|0
1759427100000|2025-10-02 17:45:00|37.33|34.93|37.48|35.08|37.55|35.15|37.3|34.9|0
1759427400000|2025-10-02 17:50:00|37.47|35.07|37.5|35.1|37.51|35.11|37.45|35.05|0
1759427700000|2025-10-02 17:55:00|37.51|35.11|37.49|35.09|37.54|35.14|37.45|35.05|0
1759428000000|2025-10-02 18:00:00|37.5|35.1|37.38|34.98|37.51|35.11|37.35|34.95|0
1759428300000|2025-10-02 18:05:00|37.37|34.97|37.39|34.99|37.42|35.02|37.31|34.91|0
1759428600000|2025-10-02 18:10:00|37.4|35|37.28|34.88|37.4|35|37.25|34.85|0
1759428900000|2025-10-02 18:15:00|37.29|34.89|37.34|34.94|37.34|34.94|37.25|34.85|0
1759429200000|2025-10-02 18:20:00|37.33|34.93|37.35|34.95|37.4|35|37.23|34.83|0
1759429500000|2025-10-02 18:25:00|37.37|34.97|37.4|35|37.46|35.06|37.35|34.95|0
1759429800000|2025-10-02 18:30:00|37.41|35.01|37.43|35.03|37.5|35.1|37.37|34.97|0
1759430100000|2025-10-02 18:35:00|37.44|35.04|37.36|34.96|37.46|35.06|37.36|34.96|0
1759430400000|2025-10-02 18:40:00|37.37|34.97|37.43|35.03|37.48|35.08|37.37|34.97|0
1759430700000|2025-10-02 18:45:00|37.44|35.04|37.42|35.02|37.45|35.05|37.36|34.96|0
1759431000000|2025-10-02 18:50:00|37.41|35.01|37.47|35.07|37.54|35.14|37.39|34.99|0
1759431300000|2025-10-02 18:55:00|37.48|35.08|37.48|35.08|37.55|35.15|37.46|35.06|0
1759431600000|2025-10-02 19:00:00|37.47|35.07|37.41|35.01|37.5|35.1|37.4|35|0
1759431900000|2025-10-02 19:05:00|37.42|35.02|37.42|35.02|37.46|35.06|37.38|34.98|0
1759432200000|2025-10-02 19:10:00|37.43|35.03|37.48|35.08|37.53|35.13|37.39|34.99|0
1759432500000|2025-10-02 19:15:00|37.49|35.09|37.52|35.12|37.55|35.15|37.46|35.06|0
1759432800000|2025-10-02 19:20:00|37.51|35.11|37.51|35.11|37.55|35.15|37.47|35.07|0
1759433100000|2025-10-02 19:25:00|37.5|35.1|37.37|34.97|37.51|35.11|37.35|34.95|0
1759433400000|2025-10-02 19:30:00|37.39|34.99|37.62|35.22|37.64|35.24|37.37|34.97|0
1759433700000|2025-10-02 19:35:00|37.63|35.23|37.76|35.36|37.83|35.43|37.6|35.2|0
1759434000000|2025-10-02 19:40:00|37.77|35.37|37.75|35.35|37.85|35.45|37.74|35.34|0
1759434300000|2025-10-02 19:45:00|37.74|35.34|37.75|35.35|37.81|35.41|37.74|35.34|0
1759434600000|2025-10-02 19:50:00|37.79|35.39|37.87|35.47|37.87|35.47|37.61|35.21|0
1759434900000|2025-10-02 19:55:00|37.93|35.53|37.83|35.43|37.95|35.55|37.74|35.34|0
1759435200000|2025-10-02 20:00:00|37.75|35.35|37.88|35.48|37.9|35.5|37.74|35.34|0
1759435500000|2025-10-02 20:05:00|37.87|35.47|37.91|35.51|37.93|35.53|37.83|35.43|0
1759435800000|2025-10-02 20:10:00|37.92|35.52|37.96|35.56|37.99|35.59|37.91|35.51|0
1759436100000|2025-10-02 20:15:00|37.97|35.57|37.98|35.58|37.99|35.59|37.95|35.55|0
1759436400000|2025-10-02 20:20:00|37.97|35.57|38.02|35.62|38.03|35.63|37.96|35.56|0
1759436700000|2025-10-02 20:25:00|38.01|35.61|38.02|35.62|38.05|35.65|38.01|35.61|0
1759437000000|2025-10-02 20:30:00|38.01|35.61|37.98|35.58|38.03|35.63|37.97|35.57|0
1759437300000|2025-10-02 20:35:00|37.99|35.59|37.99|35.59|38|35.6|37.93|35.53|0
1759437600000|2025-10-02 20:40:00|37.98|35.58|37.98|35.58|38|35.6|37.96|35.56|0
1759437900000|2025-10-02 20:45:00|37.99|35.59|38.02|35.62|38.04|35.64|37.99|35.59|0
1759438200000|2025-10-02 20:50:00|38.03|35.63|38.01|35.61|38.03|35.63|38|35.6|0
1759438500000|2025-10-02 20:55:00|38.41|35.21|38.43|35.23|38.43|35.23|38.4|35.2|0
1759438800000|2025-10-02 21:00:00|38.44|35.24|38.44|35.24|38.45|35.25|38.43|35.23|0
1759439100000|2025-10-02 21:05:00|38.45|35.25|38.44|35.24|38.45|35.25|38.43|35.23|0
1759439400000|2025-10-02 21:10:00|38.45|35.25|38.45|35.25|38.45|35.25|38.45|35.25|0
1759439700000|2025-10-02 21:15:00|38.46|35.26|38.45|35.25|38.46|35.26|38.45|35.25|0
1759440300000|2025-10-02 21:25:00|38.44|35.24|38.44|35.24|38.44|35.24|38.44|35.24|0
1759440600000|2025-10-02 21:30:00|38.43|35.23|38.42|35.22|38.43|35.23|38.4|35.2|0
1759440900000|2025-10-02 21:35:00|38.41|35.21|38.41|35.21|38.42|35.22|38.41|35.21|0
1759441200000|2025-10-02 21:40:00|38.4|35.2|38.42|35.22|38.42|35.22|38.4|35.2|0
1759441500000|2025-10-02 21:45:00|38.41|35.21|38.41|35.21|38.42|35.22|38.41|35.21|0
1759441800000|2025-10-02 21:50:00|38.39|35.19|38.41|35.21|38.41|35.21|38.39|35.19|0
1759442100000|2025-10-02 21:55:00|38.4|35.2|38.41|35.21|38.41|35.21|38.4|35.2|0
1759442400000|2025-10-02 22:00:00|38.4|35.2|38.41|35.21|38.47|35.27|38.37|35.17|0
1759442700000|2025-10-02 22:05:00|38.4|35.2|38.4|35.2|38.44|35.24|38.37|35.17|0
1759443000000|2025-10-02 22:10:00|38.41|35.21|38.38|35.18|38.43|35.23|38.38|35.18|0
1759443300000|2025-10-02 22:15:00|38.4|35.2|38.41|35.21|38.43|35.23|38.37|35.17|0
1759443600000|2025-10-02 22:20:00|38.42|35.22|38.46|35.26|38.46|35.26|38.42|35.22|0
1759443900000|2025-10-02 22:25:00|38.47|35.27|38.51|35.31|38.52|35.32|38.46|35.26|0
1759444200000|2025-10-02 22:30:00|38.52|35.32|38.63|35.43|38.66|35.46|38.52|35.32|0
1759444500000|2025-10-02 22:35:00|38.64|35.44|38.56|35.36|38.68|35.48|38.56|35.36|0
1759444800000|2025-10-02 22:40:00|38.55|35.35|38.45|35.25|38.55|35.35|38.45|35.25|0
1759445100000|2025-10-02 22:45:00|38.46|35.26|38.43|35.23|38.49|35.29|38.43|35.23|0
1759445400000|2025-10-02 22:50:00|38.42|35.22|38.39|35.19|38.42|35.22|38.38|35.18|0
1759445700000|2025-10-02 22:55:00|38.38|35.18|38.39|35.19|38.4|35.2|38.38|35.18|0
1759446000000|2025-10-02 23:00:00|38.37|35.17|38.45|35.25|38.45|35.25|38.37|35.17|0
1759446300000|2025-10-02 23:05:00|38.44|35.24|38.38|35.18|38.45|35.25|38.38|35.18|0
1759446600000|2025-10-02 23:10:00|38.37|35.17|38.28|35.08|38.37|35.17|38.28|35.08|0
1759446900000|2025-10-02 23:15:00|38.27|35.07|38.33|35.13|38.33|35.13|38.27|35.07|0
1759447200000|2025-10-02 23:20:00|38.32|35.12|38.3|35.1|38.33|35.13|38.29|35.09|0
1759447500000|2025-10-02 23:25:00|38.29|35.09|38.27|35.07|38.3|35.1|38.27|35.07|0
1759447800000|2025-10-02 23:30:00|38.28|35.08|38.26|35.06|38.29|35.09|38.26|35.06|0
1759448100000|2025-10-02 23:35:00|38.27|35.07|38.27|35.07|38.29|35.09|38.26|35.06|0
1759448400000|2025-10-02 23:40:00|38.26|35.06|38.26|35.06|38.28|35.08|38.25|35.05|0
1759448700000|2025-10-02 23:45:00|38.28|35.08|38.28|35.08|38.3|35.1|38.27|35.07|0
1759449000000|2025-10-02 23:50:00|38.27|35.07|38.23|35.03|38.29|35.09|38.23|35.03|0
1759449300000|2025-10-02 23:55:00|38.22|35.02|38.2|35|38.24|35.04|38.2|35|0
1759449600000|2025-10-03 00:00:00|38.23|35.03|38.28|35.08|38.3|35.1|38.2|35|0
1759449900000|2025-10-03 00:05:00|38.27|35.07|38.23|35.03|38.28|35.08|38.2|35|0
1759450200000|2025-10-03 00:10:00|38.24|35.04|38.24|35.04|38.24|35.04|38.15|34.95|0
1759450500000|2025-10-03 00:15:00|38.25|35.05|37.78|35.38|38.26|35.44|37.77|35.04|0
1759450800000|2025-10-03 00:20:00|37.77|35.37|37.74|35.34|37.78|35.38|37.69|35.29|0
1759451100000|2025-10-03 00:25:00|37.75|35.35|37.75|35.35|37.76|35.36|37.74|35.34|0
1759451400000|2025-10-03 00:30:00|37.74|35.34|37.67|35.27|37.76|35.36|37.67|35.27|0
1759451700000|2025-10-03 00:35:00|37.68|35.28|37.59|35.19|37.68|35.28|37.55|35.15|0
1759452000000|2025-10-03 00:40:00|37.6|35.2|37.59|35.19|37.62|35.22|37.56|35.16|0
1759452300000|2025-10-03 00:45:00|37.6|35.2|37.43|35.03|37.6|35.2|37.43|35.03|0
1759452600000|2025-10-03 00:50:00|37.42|35.02|37.43|35.03|37.46|35.06|37.4|35|0
1759452900000|2025-10-03 00:55:00|37.45|35.05|37.5|35.1|37.5|35.1|37.41|35.01|0
1759453200000|2025-10-03 01:00:00|37.49|35.09|37.5|35.1|37.53|35.13|37.48|35.08|0
1759453500000|2025-10-03 01:05:00|37.49|35.09|37.52|35.12|37.57|35.17|37.47|35.07|0
1759453800000|2025-10-03 01:10:00|37.54|35.14|37.55|35.15|37.57|35.17|37.51|35.11|0
1759454100000|2025-10-03 01:15:00|37.54|35.14|37.54|35.14|37.57|35.17|37.51|35.11|0
1759454400000|2025-10-03 01:20:00|37.55|35.15|37.55|35.15|37.57|35.17|37.52|35.12|0
1759454700000|2025-10-03 01:25:00|37.56|35.16|37.53|35.13|37.56|35.16|37.51|35.11|0
1759455000000|2025-10-03 01:30:00|37.52|35.12|37.52|35.12|37.55|35.15|37.5|35.1|0
1759455300000|2025-10-03 01:35:00|37.51|35.11|37.46|35.06|37.54|35.14|37.46|35.06|0
1759455600000|2025-10-03 01:40:00|37.47|35.07|37.45|35.05|37.47|35.07|37.38|34.98|0
1759455900000|2025-10-03 01:45:00|37.41|35.01|37.41|35.01|37.43|35.03|37.39|34.99|0
1759456200000|2025-10-03 01:50:00|37.4|35|37.27|34.87|37.46|35.06|37.27|34.87|0
1759456500000|2025-10-03 01:55:00|37.26|34.86|37.33|34.93|37.35|34.95|37.26|34.86|0
1759456800000|2025-10-03 02:00:00|37.34|34.94|37.4|35|37.4|35|37.33|34.93|0
1759457100000|2025-10-03 02:05:00|37.41|35.01|37.48|35.08|37.51|35.11|37.39|34.99|0
1759457400000|2025-10-03 02:10:00|37.49|35.09|37.44|35.04|37.5|35.1|37.42|35.02|0
1759457700000|2025-10-03 02:15:00|37.43|35.03|37.43|35.03|37.44|35.04|37.41|35.01|0
1759458000000|2025-10-03 02:20:00|37.42|35.02|37.42|35.02|37.43|35.03|37.4|35|0
1759458300000|2025-10-03 02:25:00|37.44|35.04|37.44|35.04|37.47|35.07|37.41|35.01|0
1759458600000|2025-10-03 02:30:00|37.43|35.03|37.45|35.05|37.47|35.07|37.43|35.03|0
1759458900000|2025-10-03 02:35:00|37.46|35.06|37.37|34.97|37.46|35.06|37.35|34.95|0
1759459200000|2025-10-03 02:40:00|37.36|34.96|37.39|34.99|37.4|35|37.36|34.96|0
1759459500000|2025-10-03 02:45:00|37.38|34.98|37.39|34.99|37.42|35.02|37.38|34.98|0
1759459800000|2025-10-03 02:50:00|37.4|35|37.42|35.02|37.47|35.07|37.39|34.99|0
1759460100000|2025-10-03 02:55:00|37.41|35.01|37.44|35.04|37.45|35.05|37.41|35.01|0
1759460400000|2025-10-03 03:00:00|37.45|35.05|37.43|35.03|37.45|35.05|37.4|35|0
1759460700000|2025-10-03 03:05:00|37.44|35.04|37.39|34.99|37.46|35.06|37.39|34.99|0
1759461000000|2025-10-03 03:10:00|37.4|35|37.41|35.01|37.41|35.01|37.39|34.99|0
1759461300000|2025-10-03 03:15:00|37.4|35|37.41|35.01|37.41|35.01|37.39|34.99|0
1759461600000|2025-10-03 03:20:00|37.4|35|37.41|35.01|37.43|35.03|37.39|34.99|0
1759461900000|2025-10-03 03:25:00|37.4|35|37.38|34.98|37.41|35.01|37.38|34.98|0
1759462200000|2025-10-03 03:30:00|37.39|34.99|37.4|35|37.42|35.02|37.38|34.98|0
1759462500000|2025-10-03 03:35:00|37.38|34.98|37.37|34.97|37.4|35|37.36|34.96|0
1759462800000|2025-10-03 03:40:00|37.38|34.98|37.39|34.99|37.39|34.99|37.37|34.97|0
1759463100000|2025-10-03 03:45:00|37.38|34.98|37.27|34.87|37.41|35.01|37.27|34.87|0
1759463400000|2025-10-03 03:50:00|37.26|34.86|37.24|34.84|37.26|34.86|37.21|34.81|0
1759463700000|2025-10-03 03:55:00|37.25|34.85|37.27|34.87|37.29|34.89|37.24|34.84|0
1759464000000|2025-10-03 04:00:00|37.28|34.88|37.25|34.85|37.28|34.88|37.22|34.82|0
1759464300000|2025-10-03 04:05:00|37.24|34.84|37.27|34.87|37.27|34.87|37.23|34.83|0
1759464600000|2025-10-03 04:10:00|37.28|34.88|37.26|34.86|37.29|34.89|37.23|34.83|0
1759464900000|2025-10-03 04:15:00|37.25|34.85|37.32|34.92|37.33|34.93|37.25|34.85|0
1759465200000|2025-10-03 04:20:00|37.31|34.91|37.3|34.9|37.33|34.93|37.29|34.89|0
1759465500000|2025-10-03 04:25:00|37.31|34.91|37.3|34.9|37.32|34.92|37.29|34.89|0
1759465800000|2025-10-03 04:30:00|37.29|34.89|37.21|34.81|37.31|34.91|37.21|34.81|0
1759466100000|2025-10-03 04:35:00|37.22|34.82|37.26|34.86|37.26|34.86|37.21|34.81|0
1759466400000|2025-10-03 04:40:00|37.25|34.85|37.24|34.84|37.26|34.86|37.24|34.84|0
1759466700000|2025-10-03 04:45:00|37.25|34.85|37.26|34.86|37.27|34.87|37.25|34.85|0
1759467000000|2025-10-03 04:50:00|37.27|34.87|37.25|34.85|37.28|34.88|37.25|34.85|0
1759467300000|2025-10-03 04:55:00|37.26|34.86|37.23|34.83|37.26|34.86|37.23|34.83|0
1759467600000|2025-10-03 05:00:00|37.24|34.84|37.23|34.83|37.25|34.85|37.21|34.81|0
1759467900000|2025-10-03 05:05:00|37.22|34.82|37.13|34.73|37.24|34.84|37.12|34.72|0
1759468200000|2025-10-03 05:10:00|37.12|34.72|37.16|34.76|37.2|34.8|37.12|34.72|0
1759468500000|2025-10-03 05:15:00|37.17|34.77|37.24|34.84|37.25|34.85|37.16|34.76|0
1759468800000|2025-10-03 05:20:00|37.23|34.83|37.21|34.81|37.24|34.84|37.2|34.8|0
1759469100000|2025-10-03 05:25:00|37.2|34.8|37.18|34.78|37.2|34.8|37.17|34.77|0
1759469400000|2025-10-03 05:30:00|37.17|34.77|37.24|34.84|37.24|34.84|37.11|34.71|0
1759469700000|2025-10-03 05:35:00|37.25|34.85|37.13|34.73|37.25|34.85|37.12|34.72|0
1759470000000|2025-10-03 05:40:00|37.12|34.72|37.13|34.73|37.14|34.74|37.1|34.7|0
1759470300000|2025-10-03 05:45:00|37.14|34.74|37.22|34.82|37.22|34.82|37.13|34.73|0
1759470600000|2025-10-03 05:50:00|37.2|34.8|37.19|34.79|37.2|34.8|37.18|34.78|0
1759470900000|2025-10-03 05:55:00|37.2|34.8|37.26|34.86|37.28|34.88|37.17|34.77|0
1759471200000|2025-10-03 06:00:00|37.27|34.87|37.41|35.01|37.45|35.05|37.25|34.85|0
1759471500000|2025-10-03 06:05:00|37.4|35|37.32|34.92|37.44|35.04|37.3|34.9|0
1759471800000|2025-10-03 06:10:00|37.31|34.91|37.22|34.82|37.36|34.96|37.22|34.82|0
1759472100000|2025-10-03 06:15:00|37.23|34.83|37.22|34.82|37.26|34.86|37.21|34.81|0
1759472400000|2025-10-03 06:20:00|37.23|34.83|37.25|34.85|37.26|34.86|37.2|34.8|0
1759472700000|2025-10-03 06:25:00|37.24|34.84|37.23|34.83|37.26|34.86|37.22|34.82|0
1759473000000|2025-10-03 06:30:00|37.22|34.82|37.18|34.78|37.24|34.84|37.16|34.76|0
1759473300000|2025-10-03 06:35:00|37.16|34.76|37.2|34.8|37.21|34.81|37.16|34.76|0
1759473600000|2025-10-03 06:40:00|37.21|34.81|37.21|34.81|37.21|34.81|37.13|34.73|0
1759473900000|2025-10-03 06:45:00|37.24|34.84|37.22|34.82|37.27|34.87|37.21|34.81|0
1759474200000|2025-10-03 06:50:00|37.23|34.83|37.19|34.79|37.24|34.84|37.16|34.76|0
1759474500000|2025-10-03 06:55:00|37.18|34.78|37.18|34.78|37.2|34.8|37.15|34.75|0
1759474800000|2025-10-03 07:00:00|37.17|34.77|37.23|34.83|37.32|34.92|37.16|34.76|0
1759475100000|2025-10-03 07:05:00|37.22|34.82|37.22|34.82|37.27|34.87|37.13|34.73|0
1759475400000|2025-10-03 07:10:00|37.24|34.84|37.26|34.86|37.33|34.93|37.11|34.71|0
1759475700000|2025-10-03 07:15:00|37.25|34.85|37.17|34.77|37.26|34.86|37.17|34.77|0
1759476000000|2025-10-03 07:20:00|37.19|34.79|37.19|34.79|37.22|34.82|37.13|34.73|0
1759476300000|2025-10-03 07:25:00|37.2|34.8|37.19|34.79|37.22|34.82|37.18|34.78|0
1759476600000|2025-10-03 07:30:00|37.2|34.8|37.2|34.8|37.25|34.85|37.16|34.76|0
1759476900000|2025-10-03 07:35:00|37.21|34.81|37.23|34.83|37.27|34.87|37.17|34.77|0
1759477200000|2025-10-03 07:40:00|37.22|34.82|37.2|34.8|37.26|34.86|37.15|34.75|0
1759477500000|2025-10-03 07:45:00|37.21|34.81|37.18|34.78|37.25|34.85|37.16|34.76|0
1759477800000|2025-10-03 07:50:00|37.19|34.79|37.2|34.8|37.23|34.83|37.16|34.76|0
1759478100000|2025-10-03 07:55:00|37.21|34.81|37.19|34.79|37.21|34.81|37.17|34.77|0
1759478400000|2025-10-03 08:00:00|37.21|34.81|37.14|34.74|37.21|34.81|37.08|34.68|0
1759478700000|2025-10-03 08:05:00|37.13|34.73|37.16|34.76|37.17|34.77|37.08|34.68|0
1759479000000|2025-10-03 08:10:00|37.14|34.74|37.18|34.78|37.23|34.83|37.14|34.74|0
1759479300000|2025-10-03 08:15:00|37.17|34.77|37.17|34.77|37.22|34.82|37.1|34.7|0
1759479600000|2025-10-03 08:20:00|37.18|34.78|37.12|34.72|37.2|34.8|37.12|34.72|0
1759479900000|2025-10-03 08:25:00|37.14|34.74|37.14|34.74|37.16|34.76|37.12|34.72|0
1759480200000|2025-10-03 08:30:00|37.15|34.75|37.14|34.74|37.17|34.77|37.12|34.72|0
1759480500000|2025-10-03 08:35:00|37.15|34.75|37.13|34.73|37.17|34.77|37.13|34.73|0
1759480800000|2025-10-03 08:40:00|37.14|34.74|37.15|34.75|37.16|34.76|37.12|34.72|0
1759481100000|2025-10-03 08:45:00|37.16|34.76|37.13|34.73|37.17|34.77|37.11|34.71|0
1759481400000|2025-10-03 08:50:00|37.12|34.72|37.14|34.74|37.17|34.77|37.12|34.72|0
1759481700000|2025-10-03 08:55:00|37.13|34.73|37.15|34.75|37.16|34.76|37.09|34.69|0
1759482000000|2025-10-03 09:00:00|37.09|34.69|37.1|34.7|37.11|34.71|37.03|34.63|0
1759482300000|2025-10-03 09:05:00|37.09|34.69|37.09|34.69|37.11|34.71|37.07|34.67|0
1759482600000|2025-10-03 09:10:00|37.08|34.68|37.09|34.69|37.11|34.71|37.07|34.67|0
1759482900000|2025-10-03 09:15:00|37.08|34.68|37.15|34.75|37.16|34.76|37.08|34.68|0
1759483200000|2025-10-03 09:20:00|37.16|34.76|37.08|34.68|37.17|34.77|37.07|34.67|0
1759483500000|2025-10-03 09:25:00|37.09|34.69|37.09|34.69|37.1|34.7|37.07|34.67|0
1759483800000|2025-10-03 09:30:00|37.1|34.7|37.08|34.68|37.1|34.7|37.07|34.67|0
1759484100000|2025-10-03 09:35:00|37.07|34.67|37.03|34.63|37.11|34.71|37.01|34.61|0
1759484400000|2025-10-03 09:40:00|36.98|34.58|37.09|34.69|37.1|34.7|36.97|34.57|0
1759484700000|2025-10-03 09:45:00|37.08|34.68|36.98|34.58|37.08|34.68|36.95|34.55|0
1759485000000|2025-10-03 09:50:00|36.99|34.59|36.99|34.59|37|34.6|36.97|34.57|0
1759485300000|2025-10-03 09:55:00|36.98|34.58|36.97|34.57|37|34.6|36.96|34.56|0
1759485600000|2025-10-03 10:00:00|36.96|34.56|36.99|34.59|37.01|34.61|36.96|34.56|0
1759485900000|2025-10-03 10:05:00|37|34.6|37|34.6|37|34.6|36.97|34.57|0
1759486200000|2025-10-03 10:10:00|36.99|34.59|37.05|34.65|37.07|34.67|36.98|34.58|0
1759486500000|2025-10-03 10:15:00|37.03|34.63|37.11|34.71|37.11|34.71|37.03|34.63|0
1759486800000|2025-10-03 10:20:00|37.1|34.7|37.1|34.7|37.1|34.7|37.03|34.63|0
1759487100000|2025-10-03 10:25:00|37.09|34.69|37.08|34.68|37.11|34.71|37.07|34.67|0
1759487400000|2025-10-03 10:30:00|37.07|34.67|37.2|34.8|37.22|34.82|37.06|34.66|0
1759487700000|2025-10-03 10:35:00|37.21|34.81|37.29|34.89|37.33|34.93|37.19|34.79|0
1759488000000|2025-10-03 10:40:00|37.28|34.88|37.24|34.84|37.28|34.88|37.22|34.82|0
1759488300000|2025-10-03 10:45:00|37.23|34.83|37.24|34.84|37.26|34.86|37.21|34.81|0
1759488600000|2025-10-03 10:50:00|37.23|34.83|37.26|34.86|37.26|34.86|37.23|34.83|0
1759488900000|2025-10-03 10:55:00|37.24|34.84|37.29|34.89|37.31|34.91|37.23|34.83|0
1759489200000|2025-10-03 11:00:00|37.3|34.9|37.29|34.89|37.3|34.9|37.15|34.75|0
1759489500000|2025-10-03 11:05:00|37.28|34.88|37.28|34.88|37.3|34.9|37.23|34.83|0
1759489800000|2025-10-03 11:10:00|37.29|34.89|37.38|34.98|37.4|35|37.26|34.86|0
1759490100000|2025-10-03 11:15:00|37.36|34.96|37.36|34.96|37.41|35.01|37.28|34.88|0
1759490400000|2025-10-03 11:20:00|37.38|34.98|37.39|34.99|37.43|35.03|37.36|34.96|0
1759490700000|2025-10-03 11:25:00|37.38|34.98|37.46|35.06|37.51|35.11|37.37|34.97|0
1759491000000|2025-10-03 11:30:00|37.45|35.05|37.54|35.14|37.59|35.19|37.44|35.04|0
1759491300000|2025-10-03 11:35:00|37.53|35.13|37.55|35.15|37.61|35.21|37.5|35.1|0
1759491600000|2025-10-03 11:40:00|37.46|35.06|37.37|34.97|37.48|35.08|37.37|34.97|0
1759491900000|2025-10-03 11:45:00|37.38|34.98|37.37|34.97|37.41|35.01|37.35|34.95|0
1759492200000|2025-10-03 11:50:00|37.38|34.98|37.49|35.09|37.52|35.12|37.32|34.92|0
1759492500000|2025-10-03 11:55:00|37.5|35.1|37.56|35.16|37.62|35.22|37.48|35.08|0
1759492800000|2025-10-03 12:00:00|37.57|35.17|37.53|35.13|37.61|35.21|37.48|35.08|0
1759493100000|2025-10-03 12:05:00|37.54|35.14|37.59|35.19|37.59|35.19|37.49|35.09|0
1759493400000|2025-10-03 12:10:00|37.6|35.2|37.52|35.12|37.61|35.21|37.47|35.07|0
1759493700000|2025-10-03 12:15:00|37.51|35.11|37.54|35.14|37.56|35.16|37.49|35.09|0
1759494000000|2025-10-03 12:20:00|37.53|35.13|37.59|35.19|37.6|35.2|37.52|35.12|0
1759494300000|2025-10-03 12:25:00|37.6|35.2|37.61|35.21|37.65|35.25|37.59|35.19|0
1759494600000|2025-10-03 12:30:00|37.62|35.22|37.6|35.2|37.63|35.23|37.53|35.13|0
1759494900000|2025-10-03 12:35:00|37.61|35.21|37.7|35.3|37.82|35.42|37.6|35.2|0
1759495200000|2025-10-03 12:40:00|37.71|35.31|37.81|35.41|37.81|35.41|37.71|35.31|0
1759495500000|2025-10-03 12:45:00|37.84|35.44|37.92|35.52|38.01|35.61|37.82|35.42|0
1759495800000|2025-10-03 12:50:00|37.93|35.53|37.88|35.48|37.99|35.59|37.86|35.46|0
1759496100000|2025-10-03 12:55:00|37.87|35.47|37.8|35.4|37.89|35.49|37.75|35.35|0
1759496400000|2025-10-03 13:00:00|37.81|35.41|37.86|35.46|37.86|35.46|37.38|34.98|0
1759496700000|2025-10-03 13:05:00|37.87|35.47|37.82|35.42|37.88|35.48|37.77|35.37|0
1759497000000|2025-10-03 13:10:00|37.83|35.43|37.85|35.45|37.85|35.45|37.81|35.41|0
1759497300000|2025-10-03 13:15:00|37.84|35.44|37.81|35.41|37.88|35.48|37.77|35.37|0
1759497600000|2025-10-03 13:20:00|37.79|35.39|37.78|35.38|37.86|35.46|37.76|35.36|0
1759497900000|2025-10-03 13:25:00|37.77|35.37|36.64|34.24|37.84|35.44|36.64|34.24|0
1759498200000|2025-10-03 13:30:00|37.7|35.3|37.39|34.99|37.7|35.3|37.33|34.93|0
1759498500000|2025-10-03 13:35:00|37.35|34.95|37.27|34.87|37.46|35.06|37.2|34.8|0
1759498800000|2025-10-03 13:40:00|37.29|34.89|37.53|35.13|37.62|35.22|37.22|34.82|0
1759499100000|2025-10-03 13:45:00|37.56|35.16|37.57|35.17|37.66|35.26|37.38|34.98|0
1759499400000|2025-10-03 13:50:00|37.56|35.16|37.43|35.03|37.64|35.24|37.3|34.9|0
1759499700000|2025-10-03 13:55:00|37.47|35.07|37.71|35.31|37.76|35.36|37.39|34.99|0
1759500000000|2025-10-03 14:00:00|37.74|35.34|37.89|35.49|37.99|35.59|37.59|35.19|0
1759500300000|2025-10-03 14:05:00|37.88|35.48|37.82|35.42|37.98|35.58|37.76|35.36|0
1759500600000|2025-10-03 14:10:00|37.85|35.45|37.81|35.41|37.94|35.54|37.77|35.37|0
1759500900000|2025-10-03 14:15:00|37.8|35.4|37.71|35.31|37.86|35.46|37.66|35.26|0
1759501200000|2025-10-03 14:20:00|37.72|35.32|37.73|35.33|37.86|35.46|37.71|35.31|0
1759501500000|2025-10-03 14:25:00|37.78|35.38|37.56|35.16|37.81|35.41|37.52|35.12|0
1759501800000|2025-10-03 14:30:00|37.57|35.17|37.51|35.11|37.62|35.22|37.46|35.06|0
1759502100000|2025-10-03 14:35:00|37.52|35.12|37.37|34.97|37.54|35.14|37.34|34.94|0
1759502400000|2025-10-03 14:40:00|37.36|34.96|37.32|34.92|37.39|34.99|37.23|34.83|0
1759502700000|2025-10-03 14:45:00|37.33|34.93|37.39|34.99|37.45|35.05|37.27|34.87|0
1759503000000|2025-10-03 14:50:00|37.4|35|37.29|34.89|37.43|35.03|37.29|34.89|0
1759503300000|2025-10-03 14:55:00|37.32|34.92|37.31|34.91|37.37|34.97|37.26|34.86|0
1759503600000|2025-10-03 15:00:00|37.32|34.92|37.47|35.07|37.52|35.12|37.3|34.9|0
1759503900000|2025-10-03 15:05:00|37.46|35.06|37.52|35.12|37.57|35.17|37.44|35.04|0
1759504200000|2025-10-03 15:10:00|37.51|35.11|37.55|35.15|37.63|35.23|37.5|35.1|0
1759504500000|2025-10-03 15:15:00|37.56|35.16|37.59|35.19|37.62|35.22|37.53|35.13|0
1759504800000|2025-10-03 15:20:00|37.58|35.18|37.43|35.03|37.62|35.22|37.43|35.03|0
1759505100000|2025-10-03 15:25:00|37.44|35.04|37.47|35.07|37.55|35.15|37.39|34.99|0
1759505400000|2025-10-03 15:30:00|37.48|35.08|37.39|34.99|37.49|35.09|37.36|34.96|0
1759505700000|2025-10-03 15:35:00|37.38|34.98|37.42|35.02|37.47|35.07|37.32|34.92|0
1759506000000|2025-10-03 15:40:00|37.43|35.03|37.46|35.06|37.57|35.17|37.42|35.02|0
1759506300000|2025-10-03 15:45:00|37.48|35.08|37.24|34.84|37.51|35.11|37.23|34.83|0
1759506600000|2025-10-03 15:50:00|37.25|34.85|37.08|34.68|37.25|34.85|37.04|34.64|0
1759506900000|2025-10-03 15:55:00|37.07|34.67|37.06|34.66|37.14|34.74|37.03|34.63|0
1759507200000|2025-10-03 16:00:00|37.07|34.67|37.08|34.68|37.15|34.75|37.05|34.65|0
1759507500000|2025-10-03 16:05:00|37.07|34.67|37.1|34.7|37.14|34.74|37.06|34.66|0
1759507800000|2025-10-03 16:10:00|37.09|34.69|37.18|34.78|37.25|34.85|37.09|34.69|0
1759508100000|2025-10-03 16:15:00|37.19|34.79|37.19|34.79|37.23|34.83|37.16|34.76|0
1759508400000|2025-10-03 16:20:00|37.18|34.78|37.24|34.84|37.26|34.86|37.18|34.78|0
1759508700000|2025-10-03 16:25:00|37.23|34.83|37.26|34.86|37.28|34.88|37.18|34.78|0
1759509000000|2025-10-03 16:30:00|37.27|34.87|37.18|34.78|37.28|34.88|37.16|34.76|0
1759509300000|2025-10-03 16:35:00|37.17|34.77|37.25|34.85|37.3|34.9|37.17|34.77|0
1759509600000|2025-10-03 16:40:00|37.24|34.84|37.23|34.83|37.33|34.93|37.19|34.79|0
1759509900000|2025-10-03 16:45:00|37.22|34.82|37.27|34.87|37.29|34.89|37.2|34.8|0
1759510200000|2025-10-03 16:50:00|37.28|34.88|37.24|34.84|37.31|34.91|37.21|34.81|0
1759510500000|2025-10-03 16:55:00|37.26|34.86|37.31|34.91|37.35|34.95|37.18|34.78|0
1759510800000|2025-10-03 17:00:00|37.32|34.92|37.88|35.48|37.95|35.55|37.3|34.9|0
1759511100000|2025-10-03 17:05:00|37.83|35.43|37.97|35.57|38.11|35.71|37.83|35.43|0
1759511400000|2025-10-03 17:10:00|37.98|35.58|37.68|35.28|37.98|35.58|37.59|35.19|0
1759511700000|2025-10-03 17:15:00|37.7|35.3|37.99|35.59|37.99|35.59|37.66|35.26|0
1759512000000|2025-10-03 17:20:00|37.98|35.58|38.16|35.76|38.17|35.77|37.95|35.55|0
1759512300000|2025-10-03 17:25:00|38.14|35.74|38.2|35.8|38.23|35.83|38.04|35.64|0
1759512600000|2025-10-03 17:30:00|38.22|35.82|38.15|35.75|38.27|35.87|38.01|35.61|0
1759512900000|2025-10-03 17:35:00|38.14|35.74|38.02|35.62|38.14|35.74|38.01|35.61|0
1759513200000|2025-10-03 17:40:00|38.08|35.68|38.3|35.9|38.34|35.94|38.04|35.64|0
1759513500000|2025-10-03 17:45:00|38.32|35.92|38.44|36.04|38.58|36.18|38.27|35.87|0
1759513800000|2025-10-03 17:50:00|38.46|36.06|39.04|36.64|39.06|36.66|38.44|36.04|0
1759514100000|2025-10-03 17:55:00|39.06|36.66|38.56|36.16|39.06|36.66|38.52|36.12|0
1759514400000|2025-10-03 18:00:00|38.54|36.14|39.08|36.68|39.09|36.69|38.45|36.05|0
1759514700000|2025-10-03 18:05:00|39.05|36.65|38.96|36.56|39.21|36.81|38.95|36.55|0
1759515000000|2025-10-03 18:10:00|38.94|36.54|38.72|36.32|39.03|36.63|38.57|36.17|0
1759515300000|2025-10-03 18:15:00|38.73|36.33|38.36|35.96|38.76|36.36|38.35|35.95|0
1759515600000|2025-10-03 18:20:00|38.37|35.97|38.2|35.8|38.44|36.04|38.16|35.76|0
1759515900000|2025-10-03 18:25:00|38.19|35.79|38.16|35.76|38.24|35.84|37.98|35.58|0
1759516200000|2025-10-03 18:30:00|38.14|35.74|38.43|36.03|38.54|36.14|38.06|35.66|0
1759516500000|2025-10-03 18:35:00|38.41|36.01|38.48|36.08|38.52|36.12|38.35|35.95|0
1759516800000|2025-10-03 18:40:00|38.47|36.07|38.42|36.02|38.53|36.13|38.32|35.92|0
1759517100000|2025-10-03 18:45:00|38.43|36.03|38.61|36.21|38.65|36.25|38.38|35.98|0
1759517400000|2025-10-03 18:50:00|38.6|36.2|38.52|36.12|38.64|36.24|38.48|36.08|0
1759517700000|2025-10-03 18:55:00|38.53|36.13|38.32|35.92|38.57|36.17|38.31|35.91|0
1759518000000|2025-10-03 19:00:00|38.3|35.9|38.38|35.98|38.45|36.05|38.26|35.86|0
1759518300000|2025-10-03 19:05:00|38.4|36|38.34|35.94|38.46|36.06|38.3|35.9|0
1759518600000|2025-10-03 19:10:00|38.33|35.93|38.31|35.91|38.37|35.97|38.19|35.79|0
1759518900000|2025-10-03 19:15:00|38.32|35.92|38.32|35.92|38.4|36|38.25|35.85|0
1759519200000|2025-10-03 19:20:00|38.31|35.91|38.41|36.01|38.47|36.07|38.31|35.91|0
1759519500000|2025-10-03 19:25:00|38.43|36.03|38.41|36.01|38.46|36.06|38.37|35.97|0
1759519800000|2025-10-03 19:30:00|38.42|36.02|38.23|35.83|38.44|36.04|38.19|35.79|0
1759520100000|2025-10-03 19:35:00|38.24|35.84|38.1|35.7|38.27|35.87|38.1|35.7|0
1759520400000|2025-10-03 19:40:00|38.08|35.68|38.05|35.65|38.13|35.73|37.93|35.53|0
1759520700000|2025-10-03 19:45:00|38.04|35.64|38.01|35.61|38.08|35.68|37.98|35.58|0
1759521000000|2025-10-03 19:50:00|38.07|35.67|38.17|35.77|38.29|35.89|38.07|35.67|0
1759521300000|2025-10-03 19:55:00|38.18|35.78|38.39|35.99|38.6|36.2|38.17|35.77|0
1759521600000|2025-10-03 20:00:00|38.37|35.97|38.67|36.27|38.69|36.29|38.37|35.97|0
1759521900000|2025-10-03 20:05:00|38.66|36.26|38.69|36.29|38.71|36.31|38.61|36.21|0
1759522200000|2025-10-03 20:10:00|38.68|36.28|38.68|36.28|38.74|36.34|38.67|36.27|0
1759710000000|2025-10-06 00:20:00|37.79|35.39|37.84|35.44|37.86|35.46|37.77|35.37|0
1759710300000|2025-10-06 00:25:00|37.85|35.45|37.8|35.4|37.88|35.48|37.79|35.39|0
1759710600000|2025-10-06 00:30:00|37.81|35.41|37.88|35.48|37.89|35.49|37.79|35.39|0
1759710900000|2025-10-06 00:35:00|37.87|35.47|37.88|35.48|37.91|35.51|37.84|35.44|0
1759711200000|2025-10-06 00:40:00|37.86|35.46|37.86|35.46|37.88|35.48|37.84|35.44|0
1759711500000|2025-10-06 00:45:00|37.85|35.45|37.88|35.48|37.89|35.49|37.84|35.44|0
1759711800000|2025-10-06 00:50:00|37.87|35.47|37.85|35.45|37.87|35.47|37.83|35.43|0
1759712100000|2025-10-06 00:55:00|37.84|35.44|37.83|35.43|37.86|35.46|37.83|35.43|0
1759712400000|2025-10-06 01:00:00|37.82|35.42|37.91|35.51|37.91|35.51|37.82|35.42|0
1759712700000|2025-10-06 01:05:00|37.9|35.5|37.85|35.45|37.9|35.5|37.82|35.42|0
1759713000000|2025-10-06 01:10:00|37.84|35.44|37.85|35.45|37.88|35.48|37.83|35.43|0
1759713300000|2025-10-06 01:15:00|37.86|35.46|37.83|35.43|37.87|35.47|37.82|35.42|0
1759713600000|2025-10-06 01:20:00|37.84|35.44|37.86|35.46|37.89|35.49|37.83|35.43|0
1759713900000|2025-10-06 01:25:00|37.87|35.47|37.86|35.46|37.89|35.49|37.85|35.45|0
1759714200000|2025-10-06 01:30:00|37.85|35.45|37.75|35.35|37.88|35.48|37.74|35.34|0
1759714500000|2025-10-06 01:35:00|37.74|35.34|37.74|35.34|37.77|35.37|37.73|35.33|0
1759714800000|2025-10-06 01:40:00|37.75|35.35|37.71|35.31|37.77|35.37|37.7|35.3|0
1759715100000|2025-10-06 01:45:00|37.72|35.32|37.72|35.32|37.74|35.34|37.7|35.3|0
1759715400000|2025-10-06 01:50:00|37.73|35.33|37.7|35.3|37.74|35.34|37.53|35.13|0
1759715700000|2025-10-06 01:55:00|37.74|35.34|37.73|35.33|37.75|35.35|37.52|35.12|0
1759716000000|2025-10-06 02:00:00|37.74|35.34|37.71|35.31|37.74|35.34|37.68|35.28|0
1759716300000|2025-10-06 02:05:00|37.72|35.32|37.72|35.32|37.72|35.32|37.69|35.29|0
1759716600000|2025-10-06 02:10:00|37.71|35.31|37.7|35.3|37.74|35.34|37.66|35.26|0
1759716900000|2025-10-06 02:15:00|37.73|35.33|37.62|35.22|37.74|35.34|37.61|35.21|0
1759717200000|2025-10-06 02:20:00|37.63|35.23|37.62|35.22|37.63|35.23|37.6|35.2|0
1759717500000|2025-10-06 02:25:00|37.63|35.23|37.64|35.24|37.64|35.24|37.59|35.19|0
1759717800000|2025-10-06 02:30:00|37.62|35.22|37.61|35.21|37.64|35.24|37.61|35.21|0
1759718100000|2025-10-06 02:35:00|37.62|35.22|37.61|35.21|37.64|35.24|37.6|35.2|0
1759718400000|2025-10-06 02:40:00|37.6|35.2|37.61|35.21|37.63|35.23|37.59|35.19|0
1759718700000|2025-10-06 02:45:00|37.62|35.22|37.59|35.19|37.63|35.23|37.59|35.19|0
1759719000000|2025-10-06 02:50:00|37.58|35.18|37.62|35.22|37.62|35.22|37.57|35.17|0
1759719300000|2025-10-06 02:55:00|37.63|35.23|37.61|35.21|37.64|35.24|37.61|35.21|0
1759719600000|2025-10-06 03:00:00|37.6|35.2|37.5|35.1|37.6|35.2|37.49|35.09|0
1759719900000|2025-10-06 03:05:00|37.49|35.09|37.5|35.1|37.51|35.11|37.48|35.08|0
1759720200000|2025-10-06 03:10:00|37.51|35.11|37.48|35.08|37.53|35.13|37.46|35.06|0
1759720500000|2025-10-06 03:15:00|37.49|35.09|37.54|35.14|37.54|35.14|37.47|35.07|0
1759720800000|2025-10-06 03:20:00|37.55|35.15|37.52|35.12|37.55|35.15|37.51|35.11|0
1759721100000|2025-10-06 03:25:00|37.54|35.14|37.53|35.13|37.54|35.14|37.51|35.11|0
1759721400000|2025-10-06 03:30:00|37.54|35.14|37.51|35.11|37.55|35.15|37.49|35.09|0
1759721700000|2025-10-06 03:35:00|37.52|35.12|37.53|35.13|37.53|35.13|37.49|35.09|0
1759722000000|2025-10-06 03:40:00|37.51|35.11|37.49|35.09|37.53|35.13|37.48|35.08|0
1759722300000|2025-10-06 03:45:00|37.5|35.1|37.49|35.09|37.51|35.11|37.49|35.09|0
1759722600000|2025-10-06 03:50:00|37.5|35.1|37.46|35.06|37.51|35.11|37.44|35.04|0
1759722900000|2025-10-06 03:55:00|37.47|35.07|37.54|35.14|37.54|35.14|37.44|35.04|0
1759723200000|2025-10-06 04:00:00|37.53|35.13|37.67|35.27|37.71|35.31|37.53|35.13|0
1759723500000|2025-10-06 04:05:00|37.68|35.28|37.63|35.23|37.68|35.28|37.63|35.23|0
1759723800000|2025-10-06 04:10:00|37.62|35.22|37.45|35.05|37.64|35.24|37.45|35.05|0
1759724100000|2025-10-06 04:15:00|37.46|35.06|37.5|35.1|37.51|35.11|37.44|35.04|0
1759724400000|2025-10-06 04:20:00|37.49|35.09|37.47|35.07|37.51|35.11|37.45|35.05|0
1759724700000|2025-10-06 04:25:00|37.46|35.06|37.45|35.05|37.49|35.09|37.43|35.03|0
1759725000000|2025-10-06 04:30:00|37.44|35.04|37.41|35.01|37.46|35.06|37.39|34.99|0
1759725300000|2025-10-06 04:35:00|37.4|35|37.37|34.97|37.42|35.02|37.34|34.94|0
1759725600000|2025-10-06 04:40:00|37.36|34.96|37.37|34.97|37.38|34.98|37.34|34.94|0
1759725900000|2025-10-06 04:45:00|37.38|34.98|37.37|34.97|37.44|35.04|37.37|34.97|0
1759726200000|2025-10-06 04:50:00|37.36|34.96|37.37|34.97|37.39|34.99|37.33|34.93|0
1759726500000|2025-10-06 04:55:00|37.36|34.96|37.37|34.97|37.39|34.99|37.35|34.95|0
1759726800000|2025-10-06 05:00:00|37.36|34.96|37.37|34.97|37.42|35.02|37.34|34.94|0
1759727100000|2025-10-06 05:05:00|37.38|34.98|37.47|35.07|37.49|35.09|37.37|34.97|0
1759727400000|2025-10-06 05:10:00|37.43|35.03|37.48|35.08|37.48|35.08|37.39|34.99|0
1759727700000|2025-10-06 05:15:00|37.49|35.09|37.57|35.17|37.6|35.2|37.46|35.06|0
1759728000000|2025-10-06 05:20:00|37.56|35.16|37.59|35.19|37.59|35.19|37.55|35.15|0
1759728300000|2025-10-06 05:25:00|37.58|35.18|37.57|35.17|37.61|35.21|37.56|35.16|0
1759728600000|2025-10-06 05:30:00|37.56|35.16|37.58|35.18|37.58|35.18|37.5|35.1|0
1759728900000|2025-10-06 05:35:00|37.57|35.17|37.51|35.11|37.58|35.18|37.49|35.09|0
1759729200000|2025-10-06 05:40:00|37.5|35.1|37.53|35.13|37.56|35.16|37.5|35.1|0
1759729500000|2025-10-06 05:45:00|37.52|35.12|37.54|35.14|37.56|35.16|37.51|35.11|0
1759729800000|2025-10-06 05:50:00|37.55|35.15|37.51|35.11|37.55|35.15|37.5|35.1|0
1759730100000|2025-10-06 05:55:00|37.52|35.12|37.52|35.12|37.54|35.14|37.5|35.1|0
1759730400000|2025-10-06 06:00:00|37.53|35.13|37.38|34.98|37.57|35.17|37.29|34.89|0
1759730700000|2025-10-06 06:05:00|37.39|34.99|37.38|34.98|37.41|35.01|37.32|34.92|0
1759731000000|2025-10-06 06:10:00|37.37|34.97|37.36|34.96|37.52|35.12|37.35|34.95|0
1759731300000|2025-10-06 06:15:00|37.35|34.95|37.47|35.07|37.54|35.14|37.3|34.9|0
1759731600000|2025-10-06 06:20:00|37.54|35.14|37.51|35.11|37.56|35.16|37.49|35.09|0
1759731900000|2025-10-06 06:25:00|37.5|35.1|37.52|35.12|37.55|35.15|37.31|34.91|0
1759732200000|2025-10-06 06:30:00|37.51|35.11|37.48|35.08|37.53|35.13|37.39|34.99|0
1759732500000|2025-10-06 06:35:00|37.47|35.07|37.35|34.95|37.51|35.11|37.34|34.94|0
1759732800000|2025-10-06 06:40:00|37.36|34.96|37.42|35.02|37.45|35.05|37.34|34.94|0
1759733100000|2025-10-06 06:45:00|37.43|35.03|37.4|35|37.44|35.04|37.4|35|0
1759733400000|2025-10-06 06:50:00|37.42|35.02|37.33|34.93|37.44|35.04|37.33|34.93|0
1759733700000|2025-10-06 06:55:00|37.34|34.94|37.3|34.9|37.35|34.95|37.3|34.9|0
1759734000000|2025-10-06 07:00:00|37.28|34.88|37.41|35.01|37.47|35.07|37.28|34.88|0
1759734300000|2025-10-06 07:05:00|37.4|35|37.45|35.05|37.51|35.11|37.39|34.99|0
1759734600000|2025-10-06 07:10:00|37.42|35.02|37.44|35.04|37.46|35.06|37.4|35|0
1759734900000|2025-10-06 07:15:00|37.45|35.05|37.42|35.02|37.48|35.08|37.4|35|0
1759735200000|2025-10-06 07:20:00|37.43|35.03|37.49|35.09|37.5|35.1|37.39|34.99|0
1759735500000|2025-10-06 07:25:00|37.51|35.11|37.5|35.1|37.55|35.15|37.48|35.08|0
1759735800000|2025-10-06 07:30:00|37.51|35.11|37.51|35.11|37.54|35.14|37.46|35.06|0
1759736100000|2025-10-06 07:35:00|37.52|35.12|37.6|35.2|37.65|35.25|37.5|35.1|0
1759736400000|2025-10-06 07:40:00|37.61|35.21|37.7|35.3|37.97|35.57|37.56|35.16|0
1759736700000|2025-10-06 07:45:00|37.73|35.33|37.7|35.3|37.75|35.35|37.66|35.26|0
1759737000000|2025-10-06 07:50:00|37.71|35.31|37.61|35.21|37.73|35.33|37.59|35.19|0
1759737300000|2025-10-06 07:55:00|37.59|35.19|37.68|35.28|37.68|35.28|37.56|35.16|0
1759737600000|2025-10-06 08:00:00|37.67|35.27|37.61|35.21|37.72|35.32|37.53|35.13|0
1759737900000|2025-10-06 08:05:00|37.6|35.2|37.49|35.09|37.64|35.24|37.4|35|0
1759738200000|2025-10-06 08:10:00|37.48|35.08|37.51|35.11|37.57|35.17|37.45|35.05|0
1759738500000|2025-10-06 08:15:00|37.49|35.09|37.62|35.22|37.65|35.25|37.49|35.09|0
1759738800000|2025-10-06 08:20:00|37.63|35.23|37.54|35.14|37.65|35.25|37.54|35.14|0
1759739100000|2025-10-06 08:25:00|37.55|35.15|37.62|35.22|37.62|35.22|37.53|35.13|0
1759739400000|2025-10-06 08:30:00|37.63|35.23|37.55|35.15|37.63|35.23|37.53|35.13|0
1759739700000|2025-10-06 08:35:00|37.54|35.14|37.56|35.16|37.59|35.19|37.53|35.13|0
1759740000000|2025-10-06 08:40:00|37.57|35.17|37.54|35.14|37.63|35.23|37.53|35.13|0
1759740300000|2025-10-06 08:45:00|37.53|35.13|37.56|35.16|37.59|35.19|37.51|35.11|0
1759740600000|2025-10-06 08:50:00|37.55|35.15|37.58|35.18|37.62|35.22|37.55|35.15|0
1759740900000|2025-10-06 08:55:00|37.57|35.17|37.56|35.16|37.61|35.21|37.54|35.14|0
1759741200000|2025-10-06 09:00:00|37.55|35.15|37.51|35.11|37.57|35.17|37.49|35.09|0
1759741500000|2025-10-06 09:05:00|37.5|35.1|37.51|35.11|37.53|35.13|37.47|35.07|0
1759741800000|2025-10-06 09:10:00|37.52|35.12|37.5|35.1|37.54|35.14|37.48|35.08|0
1759742100000|2025-10-06 09:15:00|37.51|35.11|37.52|35.12|37.53|35.13|37.47|35.07|0
1759742400000|2025-10-06 09:20:00|37.53|35.13|37.35|34.95|37.53|35.13|37.32|34.92|0
1759742700000|2025-10-06 09:25:00|37.36|34.96|37.33|34.93|37.36|34.96|37.33|34.93|0
1759743000000|2025-10-06 09:30:00|37.34|34.94|37.35|34.95|37.37|34.97|37.31|34.91|0
1759743300000|2025-10-06 09:35:00|37.36|34.96|37.31|34.91|37.36|34.96|37.27|34.87|0
1759743600000|2025-10-06 09:40:00|37.3|34.9|37.27|34.87|37.3|34.9|37.22|34.82|0
1759743900000|2025-10-06 09:45:00|37.26|34.86|37.33|34.93|37.33|34.93|37.26|34.86|0
1759744200000|2025-10-06 09:50:00|37.32|34.92|37.3|34.9|37.32|34.92|37.28|34.88|0
1759744500000|2025-10-06 09:55:00|37.29|34.89|37.25|34.85|37.3|34.9|37.23|34.83|0
1759744800000|2025-10-06 10:00:00|37.24|34.84|37.25|34.85|37.28|34.88|37.24|34.84|0
1759745100000|2025-10-06 10:05:00|37.26|34.86|37.22|34.82|37.28|34.88|37.2|34.8|0
1759745400000|2025-10-06 10:10:00|37.23|34.83|37.36|34.96|37.39|34.99|37.21|34.81|0
1759745700000|2025-10-06 10:15:00|37.35|34.95|37.36|34.96|37.4|35|37.35|34.95|0
1759746000000|2025-10-06 10:20:00|37.37|34.97|37.36|34.96|37.4|35|37.32|34.92|0
1759746300000|2025-10-06 10:25:00|37.35|34.95|37.34|34.94|37.38|34.98|37.33|34.93|0
1759746600000|2025-10-06 10:30:00|37.32|34.92|37.26|34.86|37.35|34.95|37.24|34.84|0
1759746900000|2025-10-06 10:35:00|37.25|34.85|37.27|34.87|37.28|34.88|37.25|34.85|0
1759747200000|2025-10-06 10:40:00|37.26|34.86|37.27|34.87|37.29|34.89|37.25|34.85|0
1759747500000|2025-10-06 10:45:00|37.26|34.86|37.26|34.86|37.28|34.88|37.24|34.84|0
1759747800000|2025-10-06 10:50:00|37.24|34.84|37.18|34.78|37.29|34.89|37.1|34.7|0
1759748100000|2025-10-06 10:55:00|37.17|34.77|37.33|34.93|37.34|34.94|37.17|34.77|0
1759748400000|2025-10-06 11:00:00|37.34|34.94|37.48|35.08|37.52|35.12|37.34|34.94|0
1759748700000|2025-10-06 11:05:00|37.47|35.07|37.58|35.18|37.59|35.19|37.45|35.05|0
1759749000000|2025-10-06 11:10:00|37.62|35.22|37.66|35.26|37.66|35.26|37.59|35.19|0
1759749300000|2025-10-06 11:15:00|37.63|35.23|37.62|35.22|37.66|35.26|37.58|35.18|0
1759749600000|2025-10-06 11:20:00|37.61|35.21|37.72|35.32|37.77|35.37|37.6|35.2|0
1759749900000|2025-10-06 11:25:00|37.71|35.31|37.63|35.23|37.76|35.36|37.62|35.22|0
1759750200000|2025-10-06 11:30:00|37.62|35.22|37.56|35.16|37.64|35.24|37.54|35.14|0
1759750500000|2025-10-06 11:35:00|37.55|35.15|37.63|35.23|37.72|35.32|37.55|35.15|0
1759750800000|2025-10-06 11:40:00|37.61|35.21|37.61|35.21|37.63|35.23|37.48|35.08|0
1759751100000|2025-10-06 11:45:00|37.6|35.2|37.54|35.14|37.62|35.22|37.49|35.09|0
1759751400000|2025-10-06 11:50:00|37.55|35.15|37.54|35.14|37.59|35.19|37.49|35.09|0
1759751700000|2025-10-06 11:55:00|37.53|35.13|37.51|35.11|37.54|35.14|37.5|35.1|0
1759752000000|2025-10-06 12:00:00|37.52|35.12|37.37|34.97|37.55|35.15|37.36|34.96|0
1759752300000|2025-10-06 12:05:00|37.38|34.98|37.39|34.99|37.42|35.02|37.36|34.96|0
1759752600000|2025-10-06 12:10:00|37.38|34.98|37.22|34.82|37.39|34.99|37.21|34.81|0
1759752900000|2025-10-06 12:15:00|37.23|34.83|37.35|34.95|37.36|34.96|37.21|34.81|0
1759753200000|2025-10-06 12:20:00|37.36|34.96|37.41|35.01|37.5|35.1|37.34|34.94|0
1759753500000|2025-10-06 12:25:00|37.42|35.02|37.42|35.02|37.47|35.07|37.38|34.98|0
1759753800000|2025-10-06 12:30:00|37.44|35.04|37.5|35.1|37.5|35.1|37.4|35|0
1759754100000|2025-10-06 12:35:00|37.49|35.09|37.59|35.19|37.62|35.22|37.47|35.07|0
1759754400000|2025-10-06 12:40:00|37.6|35.2|37.58|35.18|37.61|35.21|37.54|35.14|0
1759754700000|2025-10-06 12:45:00|37.57|35.17|37.72|35.32|37.72|35.32|37.55|35.15|0
1759755000000|2025-10-06 12:50:00|37.71|35.31|37.67|35.27|37.72|35.32|37.63|35.23|0
1759755300000|2025-10-06 12:55:00|37.66|35.26|37.69|35.29|37.73|35.33|37.65|35.25|0
1759755600000|2025-10-06 13:00:00|37.7|35.3|37.68|35.28|37.72|35.32|37.66|35.26|0
1759755900000|2025-10-06 13:05:00|37.66|35.26|37.62|35.22|37.72|35.32|37.59|35.19|0
1759756200000|2025-10-06 13:10:00|37.61|35.21|37.58|35.18|37.64|35.24|37.58|35.18|0
1759756500000|2025-10-06 13:15:00|37.57|35.17|37.52|35.12|37.66|35.26|37.49|35.09|0
1759756800000|2025-10-06 13:20:00|37.51|35.11|37.52|35.12|37.58|35.18|37.49|35.09|0
1759757100000|2025-10-06 13:25:00|37.51|35.11|36.68|34.28|37.51|35.11|36.68|34.28|0
1759757400000|2025-10-06 13:30:00|37.52|35.12|37.54|35.14|37.64|35.24|37.45|35.05|0
1759757700000|2025-10-06 13:35:00|37.56|35.16|37.68|35.28|37.71|35.31|37.54|35.14|0
1759758000000|2025-10-06 13:40:00|37.69|35.29|37.76|35.36|37.9|35.5|37.62|35.22|0
1759758300000|2025-10-06 13:45:00|37.78|35.38|37.64|35.24|37.79|35.39|37.53|35.13|0
1759758600000|2025-10-06 13:50:00|37.69|35.29|37.82|35.42|37.89|35.49|37.61|35.21|0
1759758900000|2025-10-06 13:55:00|37.8|35.4|37.94|35.54|38.01|35.61|37.78|35.38|0
1759759200000|2025-10-06 14:00:00|37.98|35.58|38.03|35.63|38.13|35.73|37.85|35.45|0
1759759500000|2025-10-06 14:05:00|38.01|35.61|38.07|35.67|38.13|35.73|37.97|35.57|0
1759759800000|2025-10-06 14:10:00|38.06|35.66|37.82|35.42|38.19|35.79|37.79|35.39|0
1759760100000|2025-10-06 14:15:00|37.83|35.43|37.85|35.45|37.9|35.5|37.76|35.36|0
1759760400000|2025-10-06 14:20:00|37.84|35.44|37.78|35.38|37.89|35.49|37.73|35.33|0
1759760700000|2025-10-06 14:25:00|37.77|35.37|37.75|35.35|37.81|35.41|37.69|35.29|0
1759761000000|2025-10-06 14:30:00|37.76|35.36|37.73|35.33|37.79|35.39|37.68|35.28|0
1759761300000|2025-10-06 14:35:00|37.74|35.34|37.66|35.26|37.77|35.37|37.64|35.24|0
1759761600000|2025-10-06 14:40:00|37.67|35.27|37.75|35.35|37.88|35.48|37.66|35.26|0
1759761900000|2025-10-06 14:45:00|37.74|35.34|37.66|35.26|37.81|35.41|37.61|35.21|0
1759762200000|2025-10-06 14:50:00|37.68|35.28|37.65|35.25|37.76|35.36|37.61|35.21|0
1759762500000|2025-10-06 14:55:00|37.66|35.26|37.68|35.28|37.77|35.37|37.63|35.23|0
1759762800000|2025-10-06 15:00:00|37.69|35.29|37.52|35.12|37.71|35.31|37.51|35.11|0
1759763100000|2025-10-06 15:05:00|37.51|35.11|37.54|35.14|37.56|35.16|37.47|35.07|0
1759763400000|2025-10-06 15:10:00|37.55|35.15|37.58|35.18|37.6|35.2|37.44|35.04|0
1759763700000|2025-10-06 15:15:00|37.56|35.16|37.58|35.18|37.62|35.22|37.51|35.11|0
1759764000000|2025-10-06 15:20:00|37.6|35.2|37.57|35.17|37.64|35.24|37.53|35.13|0
1759764300000|2025-10-06 15:25:00|37.58|35.18|37.52|35.12|37.61|35.21|37.46|35.06|0
1759764600000|2025-10-06 15:30:00|37.51|35.11|37.46|35.06|37.56|35.16|37.44|35.04|0
1759764900000|2025-10-06 15:35:00|37.47|35.07|37.46|35.06|37.51|35.11|37.44|35.04|0
1759765200000|2025-10-06 15:40:00|37.47|35.07|37.54|35.14|37.54|35.14|37.45|35.05|0
1759765500000|2025-10-06 15:45:00|37.53|35.13|37.46|35.06|37.53|35.13|37.41|35.01|0
1759765800000|2025-10-06 15:50:00|37.45|35.05|37.57|35.17|37.63|35.23|37.43|35.03|0
1759766100000|2025-10-06 15:55:00|37.58|35.18|37.54|35.14|37.61|35.21|37.47|35.07|0
1759766400000|2025-10-06 16:00:00|37.53|35.13|37.71|35.31|37.72|35.32|37.53|35.13|0
1759766700000|2025-10-06 16:05:00|37.68|35.28|37.68|35.28|37.75|35.35|37.64|35.24|0
1759767000000|2025-10-06 16:10:00|37.69|35.29|37.81|35.41|37.83|35.43|37.69|35.29|0
1759767300000|2025-10-06 16:15:00|37.82|35.42|37.76|35.36|37.85|35.45|37.74|35.34|0
1759767600000|2025-10-06 16:20:00|37.75|35.35|37.61|35.21|37.8|35.4|37.59|35.19|0
1759767900000|2025-10-06 16:25:00|37.6|35.2|37.52|35.12|37.6|35.2|37.5|35.1|0
1759768200000|2025-10-06 16:30:00|37.53|35.13|37.58|35.18|37.61|35.21|37.5|35.1|0
1759768500000|2025-10-06 16:35:00|37.59|35.19|37.62|35.22|37.72|35.32|37.57|35.17|0
1759768800000|2025-10-06 16:40:00|37.63|35.23|37.64|35.24|37.72|35.32|37.62|35.22|0
1759769100000|2025-10-06 16:45:00|37.65|35.25|37.68|35.28|37.68|35.28|37.59|35.19|0
1759769400000|2025-10-06 16:50:00|37.69|35.29|37.62|35.22|37.7|35.3|37.59|35.19|0
1759769700000|2025-10-06 16:55:00|37.61|35.21|37.67|35.27|37.68|35.28|37.58|35.18|0
1759770000000|2025-10-06 17:00:00|37.68|35.28|37.78|35.38|37.78|35.38|37.67|35.27|0
1759770300000|2025-10-06 17:05:00|37.79|35.39|37.83|35.43|37.85|35.45|37.74|35.34|0
1759770600000|2025-10-06 17:10:00|37.84|35.44|37.76|35.36|37.88|35.48|37.73|35.33|0
1759770900000|2025-10-06 17:15:00|37.77|35.37|37.7|35.3|37.83|35.43|37.69|35.29|0
1759771200000|2025-10-06 17:20:00|37.71|35.31|37.47|35.07|37.71|35.31|37.42|35.02|0
1759771500000|2025-10-06 17:25:00|37.48|35.08|37.47|35.07|37.52|35.12|37.39|34.99|0
1759771800000|2025-10-06 17:30:00|37.46|35.06|37.48|35.08|37.5|35.1|37.4|35|0
1759772100000|2025-10-06 17:35:00|37.49|35.09|37.48|35.08|37.54|35.14|37.43|35.03|0
1759772400000|2025-10-06 17:40:00|37.42|35.02|37.54|35.14|37.54|35.14|37.4|35|0
1759772700000|2025-10-06 17:45:00|37.57|35.17|37.47|35.07|37.57|35.17|37.43|35.03|0
1759773000000|2025-10-06 17:50:00|37.48|35.08|37.41|35.01|37.49|35.09|37.4|35|0
1759773300000|2025-10-06 17:55:00|37.42|35.02|37.44|35.04|37.48|35.08|37.4|35|0
1759773600000|2025-10-06 18:00:00|37.43|35.03|37.35|34.95|37.5|35.1|37.33|34.93|0
1759773900000|2025-10-06 18:05:00|37.36|34.96|37.44|35.04|37.46|35.06|37.32|34.92|0
1759774200000|2025-10-06 18:10:00|37.42|35.02|37.44|35.04|37.47|35.07|37.37|34.97|0
1759774500000|2025-10-06 18:15:00|37.43|35.03|37.64|35.24|37.64|35.24|37.42|35.02|0
1759774800000|2025-10-06 18:20:00|37.63|35.23|37.58|35.18|37.66|35.26|37.57|35.17|0
1759775100000|2025-10-06 18:25:00|37.59|35.19|37.49|35.09|37.62|35.22|37.48|35.08|0
1759775400000|2025-10-06 18:30:00|37.48|35.08|37.38|34.98|37.5|35.1|37.37|34.97|0
1759775700000|2025-10-06 18:35:00|37.39|34.99|37.45|35.05|37.46|35.06|37.35|34.95|0
1759776000000|2025-10-06 18:40:00|37.44|35.04|37.52|35.12|37.56|35.16|37.44|35.04|0
1759776300000|2025-10-06 18:45:00|37.53|35.13|37.49|35.09|37.53|35.13|37.45|35.05|0
1759776600000|2025-10-06 18:50:00|37.48|35.08|37.49|35.09|37.51|35.11|37.47|35.07|0
1759776900000|2025-10-06 18:55:00|37.48|35.08|37.49|35.09|37.56|35.16|37.45|35.05|0
1759777200000|2025-10-06 19:00:00|37.5|35.1|37.53|35.13|37.56|35.16|37.44|35.04|0
1759777500000|2025-10-06 19:05:00|37.54|35.14|37.52|35.12|37.55|35.15|37.48|35.08|0
1759777800000|2025-10-06 19:10:00|37.53|35.13|37.49|35.09|37.53|35.13|37.45|35.05|0
1759778100000|2025-10-06 19:15:00|37.48|35.08|37.48|35.08|37.55|35.15|37.46|35.06|0
1759778400000|2025-10-06 19:20:00|37.49|35.09|37.58|35.18|37.6|35.2|37.47|35.07|0
1759778700000|2025-10-06 19:25:00|37.56|35.16|37.53|35.13|37.59|35.19|37.48|35.08|0
1759779000000|2025-10-06 19:30:00|37.54|35.14|37.58|35.18|37.6|35.2|37.53|35.13|0
1759779300000|2025-10-06 19:35:00|37.59|35.19|37.57|35.17|37.62|35.22|37.52|35.12|0
1759779600000|2025-10-06 19:40:00|37.56|35.16|37.56|35.16|37.65|35.25|37.52|35.12|0
1759779900000|2025-10-06 19:45:00|37.55|35.15|37.55|35.15|37.62|35.22|37.52|35.12|0
1759780200000|2025-10-06 19:50:00|37.56|35.16|37.48|35.08|37.56|35.16|37.34|34.94|0
1759780500000|2025-10-06 19:55:00|37.49|35.09|37.48|35.08|37.55|35.15|37.38|34.98|0
1759780800000|2025-10-06 20:00:00|37.49|35.09|37.55|35.15|37.6|35.2|37.47|35.07|0
1759781100000|2025-10-06 20:05:00|37.56|35.16|37.58|35.18|37.62|35.22|37.52|35.12|0
1759781400000|2025-10-06 20:10:00|37.59|35.19|37.56|35.16|37.62|35.22|37.52|35.12|0
1759781700000|2025-10-06 20:15:00|37.57|35.17|37.58|35.18|37.6|35.2|37.55|35.15|0
1759782000000|2025-10-06 20:20:00|37.59|35.19|37.58|35.18|37.6|35.2|37.57|35.17|0
1759782300000|2025-10-06 20:25:00|37.59|35.19|37.58|35.18|37.59|35.19|37.56|35.16|0
1759782600000|2025-10-06 20:30:00|37.6|35.2|37.61|35.21|37.61|35.21|37.56|35.16|0
1759782900000|2025-10-06 20:35:00|37.6|35.2|37.59|35.19|37.61|35.21|37.58|35.18|0
1759783200000|2025-10-06 20:40:00|37.58|35.18|37.54|35.14|37.59|35.19|37.53|35.13|0
1759783500000|2025-10-06 20:45:00|37.55|35.15|37.53|35.13|37.56|35.16|37.5|35.1|0
1759783800000|2025-10-06 20:50:00|37.54|35.14|37.54|35.14|37.55|35.15|37.52|35.12|0
1759784100000|2025-10-06 20:55:00|37.53|35.13|37.91|34.71|37.97|35.13|37.53|34.7|0
1759784400000|2025-10-06 21:00:00|37.93|34.73|37.93|34.73|37.94|34.74|37.92|34.72|0
1759784700000|2025-10-06 21:05:00|37.94|34.74|37.96|34.76|37.97|34.77|37.94|34.74|0
1759785000000|2025-10-06 21:10:00|37.95|34.75|37.96|34.76|37.98|34.78|37.95|34.75|0
1759785300000|2025-10-06 21:15:00|37.97|34.77|37.94|34.74|37.97|34.77|37.94|34.74|0
1759785600000|2025-10-06 21:20:00|37.92|34.72|37.94|34.74|37.96|34.76|37.92|34.72|0
1759785900000|2025-10-06 21:25:00|37.93|34.73|37.94|34.74|37.94|34.74|37.93|34.73|0
1759786200000|2025-10-06 21:30:00|37.95|34.75|37.94|34.74|37.95|34.75|37.94|34.74|0
1759786500000|2025-10-06 21:35:00|37.95|34.75|37.94|34.74|37.95|34.75|37.94|34.74|0
1759786800000|2025-10-06 21:40:00|37.93|34.73|37.94|34.74|37.95|34.75|37.92|34.72|0
1759787100000|2025-10-06 21:45:00|37.96|34.76|37.96|34.76|37.96|34.76|37.96|34.76|0
1759787400000|2025-10-06 21:50:00|37.97|34.77|37.96|34.76|37.97|34.77|37.96|34.76|0
1759787700000|2025-10-06 21:55:00|37.95|34.75|37.96|34.76|37.96|34.76|37.94|34.74|0
1759788000000|2025-10-06 22:00:00|37.9|34.7|37.93|34.73|37.93|34.73|37.82|34.62|0
1759788300000|2025-10-06 22:05:00|37.94|34.74|37.87|34.67|37.95|34.75|37.87|34.67|0
1759788600000|2025-10-06 22:10:00|37.86|34.66|37.9|34.7|37.91|34.71|37.82|34.62|0
1759788900000|2025-10-06 22:15:00|37.89|34.69|37.89|34.69|37.9|34.7|37.89|34.69|0
1759789200000|2025-10-06 22:20:00|37.9|34.7|37.87|34.67|37.9|34.7|37.85|34.65|0
1759789500000|2025-10-06 22:25:00|37.86|34.66|37.92|34.72|37.93|34.73|37.86|34.66|0
1759789800000|2025-10-06 22:30:00|37.91|34.71|37.98|34.78|37.98|34.78|37.91|34.71|0
1759790100000|2025-10-06 22:35:00|37.99|34.79|38.08|34.88|38.08|34.88|37.98|34.78|0
1759790400000|2025-10-06 22:40:00|38.09|34.89|38.19|34.99|38.24|35.04|38.08|34.88|0
1759790700000|2025-10-06 22:45:00|38.21|35.01|38.16|34.96|38.21|35.01|38.15|34.95|0
1759791000000|2025-10-06 22:50:00|38.17|34.97|38.26|35.06|38.26|35.06|38.15|34.95|0
1759791300000|2025-10-06 22:55:00|38.27|35.07|38.42|35.22|38.47|35.27|38.27|35.07|0
1759791600000|2025-10-06 23:00:00|38.43|35.23|38.46|35.26|38.47|35.27|38.38|35.18|0
1759791900000|2025-10-06 23:05:00|38.47|35.27|38.45|35.25|38.51|35.31|38.43|35.23|0
1759792200000|2025-10-06 23:10:00|38.44|35.24|38.42|35.22|38.46|35.26|38.39|35.19|0
1759792500000|2025-10-06 23:15:00|38.44|35.24|38.38|35.18|38.45|35.25|38.38|35.18|0
1759792800000|2025-10-06 23:20:00|38.37|35.17|38.33|35.13|38.42|35.22|38.3|35.1|0
1759793100000|2025-10-06 23:25:00|38.34|35.14|38.36|35.16|38.36|35.16|38.31|35.11|0
1759793400000|2025-10-06 23:30:00|38.35|35.15|38.39|35.19|38.41|35.21|38.35|35.15|0
1759793700000|2025-10-06 23:35:00|38.38|35.18|38.31|35.11|38.41|35.21|38.29|35.09|0
1759794000000|2025-10-06 23:40:00|38.3|35.1|38.32|35.12|38.33|35.13|38.29|35.09|0
1759794300000|2025-10-06 23:45:00|38.31|35.11|38.33|35.13|38.37|35.17|38.3|35.1|0
1759794600000|2025-10-06 23:50:00|38.32|35.12|38.36|35.16|38.36|35.16|38.31|35.11|0
1759794900000|2025-10-06 23:55:00|38.38|35.18|38.41|35.21|38.44|35.24|38.37|35.17|0
1759795200000|2025-10-07 00:00:00|38.42|35.22|38.42|35.22|38.46|35.26|38.35|35.15|0
1759795500000|2025-10-07 00:05:00|38.41|35.21|38.45|35.25|38.47|35.27|38.41|35.21|0
1759795800000|2025-10-07 00:10:00|38.44|35.24|38.45|35.25|38.52|35.32|38.44|35.24|0
1759796100000|2025-10-07 00:15:00|38.46|35.26|37.96|35.56|38.46|35.72|37.94|35.23|0
1759796400000|2025-10-07 00:20:00|37.95|35.55|37.98|35.58|37.99|35.59|37.94|35.54|0
1759796700000|2025-10-07 00:25:00|37.99|35.59|37.97|35.57|38|35.6|37.95|35.55|0
1759797000000|2025-10-07 00:30:00|37.96|35.56|38.08|35.68|38.08|35.68|37.96|35.56|0
1759797300000|2025-10-07 00:35:00|38.07|35.67|38.09|35.69|38.11|35.71|38.05|35.65|0
1759797600000|2025-10-07 00:40:00|38.08|35.68|37.97|35.57|38.08|35.68|37.94|35.54|0
1759797900000|2025-10-07 00:45:00|37.96|35.56|37.98|35.58|38.01|35.61|37.94|35.54|0
1759798200000|2025-10-07 00:50:00|37.99|35.59|38.03|35.63|38.05|35.65|37.96|35.56|0
1759798500000|2025-10-07 00:55:00|38.02|35.62|37.99|35.59|38.02|35.62|37.97|35.57|0
1759798800000|2025-10-07 01:00:00|37.97|35.57|38.03|35.63|38.05|35.65|37.94|35.54|0
1759799100000|2025-10-07 01:05:00|38.04|35.64|38.02|35.62|38.05|35.65|37.96|35.56|0
1759799400000|2025-10-07 01:10:00|38.01|35.61|38|35.6|38.06|35.66|37.98|35.58|0
1759799700000|2025-10-07 01:15:00|37.99|35.59|38.03|35.63|38.05|35.65|37.99|35.59|0
1759800000000|2025-10-07 01:20:00|38.04|35.64|38.03|35.63|38.06|35.66|38.01|35.61|0
1759800300000|2025-10-07 01:25:00|38.01|35.61|37.98|35.58|38.03|35.63|37.93|35.53|0
1759800600000|2025-10-07 01:30:00|37.99|35.59|37.97|35.57|38.01|35.61|37.95|35.55|0
1759800900000|2025-10-07 01:35:00|37.98|35.58|37.91|35.51|38.01|35.61|37.9|35.5|0
1759801200000|2025-10-07 01:40:00|37.9|35.5|37.92|35.52|37.95|35.55|37.9|35.5|0
1759801500000|2025-10-07 01:45:00|37.91|35.51|37.93|35.53|37.95|35.55|37.9|35.5|0
1759801800000|2025-10-07 01:50:00|37.94|35.54|37.86|35.46|37.96|35.56|37.86|35.46|0
1759802100000|2025-10-07 01:55:00|37.85|35.45|37.89|35.49|37.91|35.51|37.85|35.45|0
1759802400000|2025-10-07 02:00:00|37.9|35.5|37.89|35.49|37.92|35.52|37.87|35.47|0
1759802700000|2025-10-07 02:05:00|37.88|35.48|37.9|35.5|37.9|35.5|37.85|35.45|0
1759803000000|2025-10-07 02:10:00|37.89|35.49|37.79|35.39|37.89|35.49|37.77|35.37|0
1759803300000|2025-10-07 02:15:00|37.78|35.38|37.84|35.44|37.84|35.44|37.78|35.38|0
1759803600000|2025-10-07 02:20:00|37.85|35.45|37.84|35.44|37.86|35.46|37.81|35.41|0
1759803900000|2025-10-07 02:25:00|37.85|35.45|37.83|35.43|37.85|35.45|37.81|35.41|0
1759804200000|2025-10-07 02:30:00|37.82|35.42|37.83|35.43|37.85|35.45|37.81|35.41|0
1759804500000|2025-10-07 02:35:00|37.84|35.44|37.83|35.43|37.86|35.46|37.81|35.41|0
1759804800000|2025-10-07 02:40:00|37.85|35.45|37.84|35.44|37.86|35.46|37.81|35.41|0
1759805100000|2025-10-07 02:45:00|37.85|35.45|37.83|35.43|37.85|35.45|37.81|35.41|0
1759805400000|2025-10-07 02:50:00|37.82|35.42|37.85|35.45|37.86|35.46|37.81|35.41|0
1759805700000|2025-10-07 02:55:00|37.84|35.44|37.88|35.48|37.88|35.48|37.82|35.42|0
1759806000000|2025-10-07 03:00:00|37.86|35.46|37.87|35.47|37.88|35.48|37.84|35.44|0
1759806300000|2025-10-07 03:05:00|37.88|35.48|37.88|35.48|37.88|35.48|37.87|35.47|0
1759806600000|2025-10-07 03:10:00|37.9|35.5|37.86|35.46|37.9|35.5|37.84|35.44|0
1759806900000|2025-10-07 03:15:00|37.87|35.47|37.77|35.37|37.87|35.47|37.75|35.35|0
1759807200000|2025-10-07 03:20:00|37.78|35.38|37.76|35.36|37.79|35.39|37.75|35.35|0
1759807500000|2025-10-07 03:25:00|37.77|35.37|37.78|35.38|37.79|35.39|37.76|35.36|0
1759807800000|2025-10-07 03:30:00|37.77|35.37|37.79|35.39|37.81|35.41|37.75|35.35|0
1759808100000|2025-10-07 03:35:00|37.88|35.48|37.88|35.48|37.9|35.5|37.79|35.39|0
1759808400000|2025-10-07 03:40:00|37.87|35.47|37.76|35.36|37.88|35.48|37.75|35.35|0
1759808700000|2025-10-07 03:45:00|37.75|35.35|37.77|35.37|37.78|35.38|37.75|35.35|0
1759809000000|2025-10-07 03:50:00|37.76|35.36|37.76|35.36|37.79|35.39|37.74|35.34|0
1759809300000|2025-10-07 03:55:00|37.75|35.35|37.77|35.37|37.8|35.4|37.75|35.35|0
1759809600000|2025-10-07 04:00:00|37.78|35.38|37.77|35.37|37.78|35.38|37.75|35.35|0
1759809900000|2025-10-07 04:05:00|37.76|35.36|37.72|35.32|37.78|35.38|37.71|35.31|0
1759810200000|2025-10-07 04:10:00|37.71|35.31|37.66|35.26|37.71|35.31|37.64|35.24|0
1759810500000|2025-10-07 04:15:00|37.67|35.27|37.66|35.26|37.71|35.31|37.66|35.26|0
1759810800000|2025-10-07 04:20:00|37.68|35.28|37.67|35.27|37.69|35.29|37.64|35.24|0
1759811100000|2025-10-07 04:25:00|37.68|35.28|37.69|35.29|37.7|35.3|37.67|35.27|0
1759811400000|2025-10-07 04:30:00|37.68|35.28|37.57|35.17|37.69|35.29|37.57|35.17|0
1759811700000|2025-10-07 04:35:00|37.58|35.18|37.64|35.24|37.65|35.25|37.57|35.17|0
1759812000000|2025-10-07 04:40:00|37.65|35.25|37.65|35.25|37.67|35.27|37.63|35.23|0
1759812300000|2025-10-07 04:45:00|37.66|35.26|37.63|35.23|37.67|35.27|37.62|35.22|0
1759812600000|2025-10-07 04:50:00|37.62|35.22|37.63|35.23|37.64|35.24|37.61|35.21|0
1759812900000|2025-10-07 04:55:00|37.62|35.22|37.64|35.24|37.64|35.24|37.61|35.21|0
1759813200000|2025-10-07 05:00:00|37.65|35.25|37.66|35.26|37.67|35.27|37.59|35.19|0
1759813500000|2025-10-07 05:05:00|37.67|35.27|37.63|35.23|37.71|35.31|37.62|35.22|0
1759813800000|2025-10-07 05:10:00|37.62|35.22|37.67|35.27|37.67|35.27|37.61|35.21|0
1759814100000|2025-10-07 05:15:00|37.68|35.28|37.68|35.28|37.69|35.29|37.65|35.25|0
1759814400000|2025-10-07 05:20:00|37.69|35.29|37.62|35.22|37.69|35.29|37.58|35.18|0
1759814700000|2025-10-07 05:25:00|37.61|35.21|37.61|35.21|37.65|35.25|37.6|35.2|0
1759815000000|2025-10-07 05:30:00|37.62|35.22|37.62|35.22|37.64|35.24|37.6|35.2|0
1759815300000|2025-10-07 05:35:00|37.63|35.23|37.62|35.22|37.63|35.23|37.61|35.21|0
1759815600000|2025-10-07 05:40:00|37.61|35.21|37.61|35.21|37.63|35.23|37.61|35.21|0
1759815900000|2025-10-07 05:45:00|37.62|35.22|37.62|35.22|37.64|35.24|37.62|35.22|0
1759816200000|2025-10-07 05:50:00|37.63|35.23|37.64|35.24|37.65|35.25|37.61|35.21|0
1759816500000|2025-10-07 05:55:00|37.62|35.22|37.65|35.25|37.7|35.3|37.62|35.22|0
1759816800000|2025-10-07 06:00:00|37.66|35.26|37.67|35.27|37.78|35.38|37.64|35.24|0
1759817100000|2025-10-07 06:05:00|37.65|35.25|37.6|35.2|37.65|35.25|37.55|35.15|0
1759817400000|2025-10-07 06:10:00|37.57|35.17|37.61|35.21|37.62|35.22|37.55|35.15|0
1759817700000|2025-10-07 06:15:00|37.62|35.22|37.63|35.23|37.65|35.25|37.6|35.2|0
1759818000000|2025-10-07 06:20:00|37.62|35.22|37.77|35.37|37.84|35.44|37.61|35.21|0
1759818300000|2025-10-07 06:25:00|37.82|35.42|37.82|35.42|37.87|35.47|37.78|35.38|0
1759818600000|2025-10-07 06:30:00|37.84|35.44|37.82|35.42|37.94|35.54|37.81|35.41|0
1759818900000|2025-10-07 06:35:00|37.81|35.41|37.84|35.44|37.85|35.45|37.79|35.39|0
1759819200000|2025-10-07 06:40:00|37.82|35.42|37.77|35.37|37.85|35.45|37.75|35.35|0
1759819500000|2025-10-07 06:45:00|37.78|35.38|37.77|35.37|37.79|35.39|37.73|35.33|0
1759819800000|2025-10-07 06:50:00|37.76|35.36|37.72|35.32|37.76|35.36|37.7|35.3|0
1759820100000|2025-10-07 06:55:00|37.73|35.33|37.71|35.31|37.74|35.34|37.7|35.3|0
1759820400000|2025-10-07 07:00:00|37.69|35.29|37.81|35.41|37.85|35.45|37.64|35.24|0
1759820700000|2025-10-07 07:05:00|37.82|35.42|37.82|35.42|37.87|35.47|37.79|35.39|0
1759821000000|2025-10-07 07:10:00|37.83|35.43|37.81|35.41|37.87|35.47|37.79|35.39|0
1759821300000|2025-10-07 07:15:00|37.82|35.42|37.9|35.5|37.9|35.5|37.77|35.37|0
1759821600000|2025-10-07 07:20:00|37.87|35.47|37.93|35.53|37.97|35.57|37.87|35.47|0
1759821900000|2025-10-07 07:25:00|37.94|35.54|37.86|35.46|37.98|35.58|37.84|35.44|0
1759822200000|2025-10-07 07:30:00|37.85|35.45|37.82|35.42|37.87|35.47|37.78|35.38|0
1759822500000|2025-10-07 07:35:00|37.83|35.43|37.84|35.44|37.86|35.46|37.8|35.4|0
1759822800000|2025-10-07 07:40:00|37.85|35.45|37.92|35.52|37.95|35.55|37.81|35.41|0
1759823100000|2025-10-07 07:45:00|37.93|35.53|37.94|35.54|37.98|35.58|37.91|35.51|0
1759823400000|2025-10-07 07:50:00|37.95|35.55|37.86|35.46|37.97|35.57|37.85|35.45|0
1759823700000|2025-10-07 07:55:00|37.85|35.45|37.8|35.4|37.87|35.47|37.8|35.4|0
1759824000000|2025-10-07 08:00:00|37.81|35.41|37.97|35.57|37.99|35.59|37.78|35.38|0
1759824300000|2025-10-07 08:05:00|37.98|35.58|37.93|35.53|37.98|35.58|37.91|35.51|0
1759824600000|2025-10-07 08:10:00|37.94|35.54|37.91|35.51|37.96|35.56|37.9|35.5|0
1759824900000|2025-10-07 08:15:00|37.89|35.49|37.93|35.53|37.96|35.56|37.89|35.49|0
1759825200000|2025-10-07 08:20:00|37.94|35.54|37.95|35.55|37.96|35.56|37.91|35.51|0
1759825500000|2025-10-07 08:25:00|37.96|35.56|38.03|35.63|38.05|35.65|37.9|35.5|0
1759825800000|2025-10-07 08:30:00|38.01|35.61|38.08|35.68|38.1|35.7|38|35.6|0
1759826100000|2025-10-07 08:35:00|38.09|35.69|37.99|35.59|38.1|35.7|37.94|35.54|0
1759826400000|2025-10-07 08:40:00|37.97|35.57|37.87|35.47|37.99|35.59|37.87|35.47|0
1759826700000|2025-10-07 08:45:00|37.88|35.48|37.83|35.43|37.92|35.52|37.81|35.41|0
1759827000000|2025-10-07 08:50:00|37.84|35.44|37.73|35.33|37.85|35.45|37.72|35.32|0
1759827300000|2025-10-07 08:55:00|37.72|35.32|37.69|35.29|37.75|35.35|37.65|35.25|0
1759827600000|2025-10-07 09:00:00|37.68|35.28|37.67|35.27|37.71|35.31|37.65|35.25|0
1759827900000|2025-10-07 09:05:00|37.68|35.28|37.68|35.28|37.69|35.29|37.65|35.25|0
1759828200000|2025-10-07 09:10:00|37.66|35.26|37.67|35.27|37.7|35.3|37.65|35.25|0
1759828500000|2025-10-07 09:15:00|37.68|35.28|37.59|35.19|37.68|35.28|37.57|35.17|0
1759828800000|2025-10-07 09:20:00|37.57|35.17|37.59|35.19|37.63|35.23|37.57|35.17|0
1759829100000|2025-10-07 09:25:00|37.58|35.18|37.58|35.18|37.59|35.19|37.56|35.16|0
1759829400000|2025-10-07 09:30:00|37.59|35.19|37.59|35.19|37.6|35.2|37.56|35.16|0
1759829700000|2025-10-07 09:35:00|37.6|35.2|37.61|35.21|37.62|35.22|37.57|35.17|0
1759830000000|2025-10-07 09:40:00|37.58|35.18|37.61|35.21|37.61|35.21|37.57|35.17|0
1759830300000|2025-10-07 09:45:00|37.6|35.2|37.58|35.18|37.66|35.26|37.57|35.17|0
1759830600000|2025-10-07 09:50:00|37.6|35.2|37.61|35.21|37.61|35.21|37.57|35.17|0
1759830900000|2025-10-07 09:55:00|37.62|35.22|37.59|35.19|37.62|35.22|37.56|35.16|0
1759831200000|2025-10-07 10:00:00|37.58|35.18|37.58|35.18|37.61|35.21|37.56|35.16|0
1759831500000|2025-10-07 10:05:00|37.59|35.19|37.58|35.18|37.61|35.21|37.56|35.16|0
1759831800000|2025-10-07 10:10:00|37.59|35.19|37.49|35.09|37.59|35.19|37.49|35.09|0
1759832100000|2025-10-07 10:15:00|37.48|35.08|37.49|35.09|37.51|35.11|37.48|35.08|0
1759832400000|2025-10-07 10:20:00|37.51|35.11|37.49|35.09|37.52|35.12|37.49|35.09|0
1759832700000|2025-10-07 10:25:00|37.48|35.08|37.48|35.08|37.5|35.1|37.46|35.06|0
1759833000000|2025-10-07 10:30:00|37.47|35.07|37.43|35.03|37.5|35.1|37.42|35.02|0
1759833300000|2025-10-07 10:35:00|37.42|35.02|37.44|35.04|37.46|35.06|37.38|34.98|0
1759833600000|2025-10-07 10:40:00|37.45|35.05|37.5|35.1|37.53|35.13|37.44|35.04|0
1759833900000|2025-10-07 10:45:00|37.49|35.09|37.46|35.06|37.53|35.13|37.46|35.06|0
1759834200000|2025-10-07 10:50:00|37.48|35.08|37.49|35.09|37.51|35.11|37.45|35.05|0
1759834500000|2025-10-07 10:55:00|37.48|35.08|37.55|35.15|37.56|35.16|37.48|35.08|0
1759834800000|2025-10-07 11:00:00|37.54|35.14|37.54|35.14|37.56|35.16|37.52|35.12|0
1759835100000|2025-10-07 11:05:00|37.53|35.13|37.54|35.14|37.58|35.18|37.52|35.12|0
1759835400000|2025-10-07 11:10:00|37.53|35.13|37.54|35.14|37.56|35.16|37.53|35.13|0
1759835700000|2025-10-07 11:15:00|37.55|35.15|37.53|35.13|37.57|35.17|37.53|35.13|0
1759836000000|2025-10-07 11:20:00|37.54|35.14|37.53|35.13|37.57|35.17|37.52|35.12|0
1759836300000|2025-10-07 11:25:00|37.52|35.12|37.48|35.08|37.55|35.15|37.48|35.08|0
1759836600000|2025-10-07 11:30:00|37.47|35.07|37.54|35.14|37.55|35.15|37.47|35.07|0
1759836900000|2025-10-07 11:35:00|37.55|35.15|37.54|35.14|37.56|35.16|37.51|35.11|0
1759837200000|2025-10-07 11:40:00|37.53|35.13|37.51|35.11|37.54|35.14|37.48|35.08|0
1759837500000|2025-10-07 11:45:00|37.5|35.1|37.47|35.07|37.51|35.11|37.47|35.07|0
1759837800000|2025-10-07 11:50:00|37.49|35.09|37.35|34.95|37.49|35.09|37.33|34.93|0
1759838100000|2025-10-07 11:55:00|37.33|34.93|37.25|34.85|37.34|34.94|37.22|34.82|0
1759838400000|2025-10-07 12:00:00|37.26|34.86|37.24|34.84|37.28|34.88|37.22|34.82|0
1759838700000|2025-10-07 12:05:00|37.25|34.85|37.32|34.92|37.32|34.92|37.2|34.8|0
1759839000000|2025-10-07 12:10:00|37.33|34.93|37.27|34.87|37.34|34.94|37.27|34.87|0
1759839300000|2025-10-07 12:15:00|37.28|34.88|37.3|34.9|37.33|34.93|37.25|34.85|0
1759839600000|2025-10-07 12:20:00|37.31|34.91|37.32|34.92|37.33|34.93|37.26|34.86|0
1759839900000|2025-10-07 12:25:00|37.31|34.91|37.29|34.89|37.32|34.92|37.26|34.86|0
1759840200000|2025-10-07 12:30:00|37.47|35.07|37.28|34.88|37.47|35.07|37.27|34.87|0
1759840500000|2025-10-07 12:35:00|37.27|34.87|37.26|34.86|37.29|34.89|37.22|34.82|0
1759840800000|2025-10-07 12:40:00|37.25|34.85|37.23|34.83|37.26|34.86|37.2|34.8|0
1759841100000|2025-10-07 12:45:00|37.24|34.84|37.15|34.75|37.25|34.85|37.15|34.75|0
1759841400000|2025-10-07 12:50:00|37.14|34.74|37.04|34.64|37.16|34.76|37.02|34.62|0
1759841700000|2025-10-07 12:55:00|37.03|34.63|37.03|34.63|37.07|34.67|37|34.6|0
1759842000000|2025-10-07 13:00:00|37.02|34.62|36.92|34.52|37.06|34.66|36.84|34.44|0
1759842300000|2025-10-07 13:05:00|36.91|34.51|36.9|34.5|36.95|34.55|36.85|34.45|0
1759842600000|2025-10-07 13:10:00|36.89|34.49|37|34.6|37.04|34.64|36.88|34.48|0
1759842900000|2025-10-07 13:15:00|36.99|34.59|36.99|34.59|37.04|34.64|36.96|34.56|0
1759843200000|2025-10-07 13:20:00|36.98|34.58|36.98|34.58|37.05|34.65|36.97|34.57|0
1759843500000|2025-10-07 13:25:00|36.96|34.56|37.34|34.94|37.34|34.94|36.96|34.56|0
1759843800000|2025-10-07 13:30:00|37.12|34.72|37.07|34.67|37.2|34.8|36.98|34.58|0
1759844100000|2025-10-07 13:35:00|37.06|34.66|37.08|34.68|37.13|34.73|36.98|34.58|0
1759844400000|2025-10-07 13:40:00|37.09|34.69|36.99|34.59|37.12|34.72|36.97|34.57|0
1759844700000|2025-10-07 13:45:00|37|34.6|37|34.6|37.09|34.69|36.94|34.54|0
1759845000000|2025-10-07 13:50:00|36.98|34.58|36.95|34.55|37.08|34.68|36.94|34.54|0
1759845300000|2025-10-07 13:55:00|36.93|34.53|36.94|34.54|37|34.6|36.85|34.45|0
1759845600000|2025-10-07 14:00:00|36.97|34.57|37.12|34.72|37.17|34.77|36.89|34.49|0
1759845900000|2025-10-07 14:05:00|37.13|34.73|37.08|34.68|37.18|34.78|37.05|34.65|0
1759846200000|2025-10-07 14:10:00|37.07|34.67|37.04|34.64|37.12|34.72|36.97|34.57|0
1759846500000|2025-10-07 14:15:00|37.03|34.63|36.98|34.58|37.07|34.67|36.97|34.57|0
1759846800000|2025-10-07 14:20:00|36.97|34.57|37.02|34.62|37.07|34.67|36.96|34.56|0
1759847100000|2025-10-07 14:25:00|37.01|34.61|37.3|34.9|37.34|34.94|37.01|34.61|0
1759847400000|2025-10-07 14:30:00|37.29|34.89|37.2|34.8|37.34|34.94|37.14|34.74|0
1759847700000|2025-10-07 14:35:00|37.21|34.81|37.32|34.92|37.43|35.03|37.21|34.81|0
1759848000000|2025-10-07 14:40:00|37.33|34.93|37.23|34.83|37.34|34.94|37.1|34.7|0
1759848300000|2025-10-07 14:45:00|37.24|34.84|37.24|34.84|37.36|34.96|37.2|34.8|0
1759848600000|2025-10-07 14:50:00|37.25|34.85|37.29|34.89|37.35|34.95|37.22|34.82|0
1759848900000|2025-10-07 14:55:00|37.3|34.9|37.3|34.9|37.36|34.96|37.24|34.84|0
1759849200000|2025-10-07 15:00:00|37.31|34.91|37.44|35.04|37.51|35.11|37.17|34.77|0
1759849500000|2025-10-07 15:05:00|37.45|35.05|38.17|35.77|38.21|35.81|37.45|35.05|0
1759849800000|2025-10-07 15:10:00|38.15|35.75|37.99|35.59|38.29|35.89|37.89|35.49|0
1759850100000|2025-10-07 15:15:00|38|35.6|37.93|35.53|38.16|35.76|37.83|35.43|0
1759850400000|2025-10-07 15:20:00|37.91|35.51|37.86|35.46|38.02|35.62|37.76|35.36|0
1759850700000|2025-10-07 15:25:00|37.85|35.45|38.13|35.73|38.19|35.79|37.83|35.43|0
1759851000000|2025-10-07 15:30:00|38.15|35.75|38.23|35.83|38.33|35.93|38.06|35.66|0
1759851300000|2025-10-07 15:35:00|38.24|35.84|38.57|36.17|38.68|36.28|38.17|35.77|0
1759851600000|2025-10-07 15:40:00|38.53|36.13|38.41|36.01|38.69|36.29|38.18|35.78|0
1759851900000|2025-10-07 15:45:00|38.43|36.03|38.66|36.26|38.83|36.43|38.37|35.97|0
1759852200000|2025-10-07 15:50:00|38.62|36.22|38.81|36.41|38.82|36.42|38.52|36.12|0
1759852500000|2025-10-07 15:55:00|38.8|36.4|38.7|36.3|38.82|36.42|38.55|36.15|0
1759852800000|2025-10-07 16:00:00|38.69|36.29|38.56|36.16|38.73|36.33|38.47|36.07|0
1759853100000|2025-10-07 16:05:00|38.57|36.17|38.88|36.48|38.92|36.52|38.48|36.08|0
1759853400000|2025-10-07 16:10:00|38.89|36.49|38.95|36.55|38.95|36.55|38.8|36.4|0
1759853700000|2025-10-07 16:15:00|38.93|36.53|38.97|36.57|39.06|36.66|38.82|36.42|0
1759854000000|2025-10-07 16:20:00|38.95|36.55|38.92|36.52|39.09|36.69|38.87|36.47|0
1759854300000|2025-10-07 16:25:00|38.93|36.53|38.79|36.39|38.94|36.54|38.69|36.29|0
1759854600000|2025-10-07 16:30:00|38.8|36.4|38.43|36.03|38.8|36.4|38.43|36.03|0
1759854900000|2025-10-07 16:35:00|38.42|36.02|38.23|35.83|38.53|36.13|38.17|35.77|0
1759855200000|2025-10-07 16:40:00|38.21|35.81|38.34|35.94|38.41|36.01|38.15|35.75|0
1759855500000|2025-10-07 16:45:00|38.32|35.92|38.58|36.18|38.62|36.22|38.31|35.91|0
1759855800000|2025-10-07 16:50:00|38.57|36.17|38.62|36.22|38.66|36.26|38.44|36.04|0
1759856100000|2025-10-07 16:55:00|38.6|36.2|38.65|36.25|38.7|36.3|38.5|36.1|0
1759856400000|2025-10-07 17:00:00|38.66|36.26|38.47|36.07|38.72|36.32|38.4|36|0
1759856700000|2025-10-07 17:05:00|38.48|36.08|38.26|35.86|38.61|36.21|38.25|35.85|0
1759857000000|2025-10-07 17:10:00|38.25|35.85|38.24|35.84|38.36|35.96|38.08|35.68|0
1759857300000|2025-10-07 17:15:00|38.22|35.82|38.18|35.78|38.28|35.88|38.08|35.68|0
1759857600000|2025-10-07 17:20:00|38.19|35.79|38.1|35.7|38.25|35.85|38.1|35.7|0
1759857900000|2025-10-07 17:25:00|38.11|35.71|38.24|35.84|38.34|35.94|38.11|35.71|0
1759858200000|2025-10-07 17:30:00|38.28|35.88|38.41|36.01|38.43|36.03|38.22|35.82|0
1759858500000|2025-10-07 17:35:00|38.4|36|38.45|36.05|38.52|36.12|38.38|35.98|0
1759858800000|2025-10-07 17:40:00|38.44|36.04|38.34|35.94|38.5|36.1|38.34|35.94|0
1759859100000|2025-10-07 17:45:00|38.39|35.99|38.35|35.95|38.43|36.03|38.28|35.88|0
1759859400000|2025-10-07 17:50:00|38.36|35.96|38.55|36.15|38.59|36.19|38.34|35.94|0
1759859700000|2025-10-07 17:55:00|38.56|36.16|38.59|36.19|38.66|36.26|38.55|36.15|0
1759860000000|2025-10-07 18:00:00|38.6|36.2|38.86|36.46|38.88|36.48|38.58|36.18|0
1759860300000|2025-10-07 18:05:00|38.85|36.45|38.69|36.29|38.89|36.49|38.62|36.22|0
1759860600000|2025-10-07 18:10:00|38.68|36.28|38.46|36.06|38.69|36.29|38.31|35.91|0
1759860900000|2025-10-07 18:15:00|38.45|36.05|38.57|36.17|38.6|36.2|38.39|35.99|0
1759861200000|2025-10-07 18:20:00|38.56|36.16|38.45|36.05|38.58|36.18|38.42|36.02|0
1759861500000|2025-10-07 18:25:00|38.46|36.06|38.5|36.1|38.55|36.15|38.43|36.03|0
1759861800000|2025-10-07 18:30:00|38.51|36.11|38.46|36.06|38.58|36.18|38.41|36.01|0
1759862100000|2025-10-07 18:35:00|38.47|36.07|38.35|35.95|38.49|36.09|38.35|35.95|0
1759862400000|2025-10-07 18:40:00|38.36|35.96|38.41|36.01|38.47|36.07|38.33|35.93|0
1759862700000|2025-10-07 18:45:00|38.4|36|38.4|36|38.45|36.05|38.33|35.93|0
1759863000000|2025-10-07 18:50:00|38.39|35.99|38.37|35.97|38.45|36.05|38.34|35.94|0
1759863300000|2025-10-07 18:55:00|38.33|35.93|38.26|35.86|38.38|35.98|38.24|35.84|0
1759863600000|2025-10-07 19:00:00|38.27|35.87|38.3|35.9|38.32|35.92|38.15|35.75|0
1759863900000|2025-10-07 19:05:00|38.32|35.92|38.39|35.99|38.44|36.04|38.27|35.87|0
1759864200000|2025-10-07 19:10:00|38.38|35.98|38.39|35.99|38.47|36.07|38.34|35.94|0
1759864500000|2025-10-07 19:15:00|38.4|36|38.4|36|38.44|36.04|38.33|35.93|0
1759864800000|2025-10-07 19:20:00|38.42|36.02|38.44|36.04|38.49|36.09|38.38|35.98|0
1759865100000|2025-10-07 19:25:00|38.43|36.03|38.45|36.05|38.48|36.08|38.39|35.99|0
1759865400000|2025-10-07 19:30:00|38.44|36.04|38.4|36|38.48|36.08|38.4|36|0
1759865700000|2025-10-07 19:35:00|38.42|36.02|38.34|35.94|38.44|36.04|38.31|35.91|0
1759866000000|2025-10-07 19:40:00|38.35|35.95|38.25|35.85|38.37|35.97|38.25|35.85|0
1759866300000|2025-10-07 19:45:00|38.24|35.84|38.31|35.91|38.36|35.96|38.12|35.72|0
1759866600000|2025-10-07 19:50:00|38.29|35.89|38.4|36|38.45|36.05|38.26|35.86|0
1759866900000|2025-10-07 19:55:00|38.39|35.99|38.56|36.16|38.76|36.36|38.37|35.97|0
1759867200000|2025-10-07 20:00:00|38.55|36.15|38.49|36.09|38.57|36.17|38.39|35.99|0
1759867500000|2025-10-07 20:05:00|38.48|36.08|38.69|36.29|38.7|36.3|38.46|36.06|0
1759867800000|2025-10-07 20:10:00|38.68|36.28|38.65|36.25|38.73|36.33|38.64|36.24|0
1759868100000|2025-10-07 20:15:00|38.64|36.24|38.66|36.26|38.68|36.28|38.64|36.24|0
1759868400000|2025-10-07 20:20:00|38.68|36.28|38.69|36.29|38.7|36.3|38.65|36.25|0
1759868700000|2025-10-07 20:25:00|38.7|36.3|38.65|36.25|38.7|36.3|38.63|36.23|0
1759869000000|2025-10-07 20:30:00|38.66|36.26|38.62|36.22|38.67|36.27|38.59|36.19|0
1759869300000|2025-10-07 20:35:00|38.63|36.23|38.62|36.22|38.64|36.24|38.6|36.2|0
1759869600000|2025-10-07 20:40:00|38.61|36.21|38.6|36.2|38.63|36.23|38.6|36.2|0
1759869900000|2025-10-07 20:45:00|38.61|36.21|38.58|36.18|38.64|36.24|38.58|36.18|0
1759870200000|2025-10-07 20:50:00|38.59|36.19|38.62|36.22|38.64|36.24|38.57|36.17|0
1759870500000|2025-10-07 20:55:00|39.02|35.82|39.1|35.9|39.1|35.9|39.01|35.81|0
1759870800000|2025-10-07 21:00:00|39.08|35.88|39.12|35.92|39.12|35.92|39.06|35.86|0
1759871100000|2025-10-07 21:05:00|39.09|35.89|39.09|35.89|39.1|35.9|39.07|35.87|0
1759871400000|2025-10-07 21:10:00|39.07|35.87|39.05|35.85|39.07|35.87|39.05|35.85|0
1759872000000|2025-10-07 21:20:00|39.06|35.86|39.06|35.86|39.06|35.86|39.06|35.86|0
1759872300000|2025-10-07 21:25:00|39.05|35.85|39.07|35.87|39.1|35.9|39.05|35.85|0
1759872600000|2025-10-07 21:30:00|39.08|35.88|39.08|35.88|39.08|35.88|39.08|35.88|0
1759872900000|2025-10-07 21:35:00|39.1|35.9|39.08|35.88|39.1|35.9|39.08|35.88|0
1759873500000|2025-10-07 21:45:00|39.09|35.89|39.1|35.9|39.1|35.9|39.09|35.89|0
1759873800000|2025-10-07 21:50:00|39.11|35.91|39.11|35.91|39.12|35.92|39.11|35.91|0
1759874100000|2025-10-07 21:55:00|39.12|35.92|39.1|35.9|39.12|35.92|39.1|35.9|0
1759874400000|2025-10-07 22:00:00|39.05|35.85|38.96|35.76|39.07|35.87|38.94|35.74|0
1759874700000|2025-10-07 22:05:00|38.97|35.77|39.05|35.85|39.05|35.85|38.92|35.72|0
1759875000000|2025-10-07 22:10:00|39.06|35.86|39.05|35.85|39.09|35.89|39.03|35.83|0
1759875300000|2025-10-07 22:15:00|39.03|35.83|39.02|35.82|39.05|35.85|39|35.8|0
1759875600000|2025-10-07 22:20:00|39.01|35.81|39|35.8|39.02|35.82|38.99|35.79|0
1759875900000|2025-10-07 22:25:00|38.99|35.79|38.91|35.71|39|35.8|38.91|35.71|0
1759876200000|2025-10-07 22:30:00|38.93|35.73|38.9|35.7|38.95|35.75|38.87|35.67|0
1759876500000|2025-10-07 22:35:00|38.89|35.69|38.91|35.71|38.91|35.71|38.88|35.68|0
1759876800000|2025-10-07 22:40:00|38.92|35.72|38.89|35.69|38.94|35.74|38.89|35.69|0
1759877100000|2025-10-07 22:45:00|38.88|35.68|38.89|35.69|38.9|35.7|38.85|35.65|0
1759877400000|2025-10-07 22:50:00|38.9|35.7|38.86|35.66|38.9|35.7|38.86|35.66|0
1759877700000|2025-10-07 22:55:00|38.87|35.67|38.88|35.68|38.91|35.71|38.87|35.67|0
1759878000000|2025-10-07 23:00:00|38.89|35.69|38.95|35.75|38.97|35.77|38.88|35.68|0
1759878300000|2025-10-07 23:05:00|38.94|35.74|38.98|35.78|38.98|35.78|38.93|35.73|0
1759878600000|2025-10-07 23:10:00|38.99|35.79|39.12|35.92|39.14|35.94|38.99|35.79|0
1759878900000|2025-10-07 23:15:00|39.13|35.93|39.18|35.98|39.21|36.01|39.12|35.92|0
1759879200000|2025-10-07 23:20:00|39.19|35.99|39.23|36.03|39.25|36.05|39.18|35.98|0
1759879500000|2025-10-07 23:25:00|39.24|36.04|39.18|35.98|39.27|36.07|39.14|35.94|0
1759879800000|2025-10-07 23:30:00|39.19|35.99|39.22|36.02|39.24|36.04|39.18|35.98|0
1759880100000|2025-10-07 23:35:00|39.2|36|39.27|36.07|39.28|36.08|39.2|36|0
1759880400000|2025-10-07 23:40:00|39.26|36.06|39.25|36.05|39.35|36.15|39.25|36.05|0
1759880700000|2025-10-07 23:45:00|39.24|36.04|39.22|36.02|39.26|36.06|39.2|36|0
1759881000000|2025-10-07 23:50:00|39.23|36.03|39.27|36.07|39.29|36.09|39.21|36.01|0
1759881300000|2025-10-07 23:55:00|39.28|36.08|39.31|36.11|39.31|36.11|39.27|36.07|0
1759881600000|2025-10-08 00:00:00|39.29|36.09|39.23|36.03|39.33|36.13|39.21|36.01|0
1759881900000|2025-10-08 00:05:00|39.24|36.04|39.27|36.07|39.28|36.08|39.23|36.03|0
1759882200000|2025-10-08 00:10:00|39.26|36.06|39.34|36.14|39.34|36.14|39.24|36.04|0
1759882500000|2025-10-08 00:15:00|39.33|36.13|38.83|36.43|39.34|36.53|38.78|36.13|0
1759882800000|2025-10-08 00:20:00|38.82|36.42|38.71|36.31|38.86|36.46|38.68|36.28|0
1759883100000|2025-10-08 00:25:00|38.7|36.3|38.65|36.25|38.75|36.35|38.63|36.23|0
1759883400000|2025-10-08 00:30:00|38.66|36.26|38.67|36.27|38.69|36.29|38.64|36.24|0
1759883700000|2025-10-08 00:35:00|38.66|36.26|38.7|36.3|38.71|36.31|38.65|36.25|0
1759884000000|2025-10-08 00:40:00|38.69|36.29|38.73|36.33|38.75|36.35|38.66|36.26|0
1759884300000|2025-10-08 00:45:00|38.74|36.34|38.7|36.3|38.75|36.35|38.65|36.25|0
1759884600000|2025-10-08 00:50:00|38.69|36.29|38.55|36.15|38.71|36.31|38.51|36.11|0
1759884900000|2025-10-08 00:55:00|38.56|36.16|38.53|36.13|38.56|36.16|38.51|36.11|0
1759885200000|2025-10-08 01:00:00|38.54|36.14|38.43|36.03|38.57|36.17|38.33|35.93|0
1759885500000|2025-10-08 01:05:00|38.42|36.02|38.42|36.02|38.44|36.04|38.38|35.98|0
1759885800000|2025-10-08 01:10:00|38.43|36.03|38.39|35.99|38.44|36.04|38.37|35.97|0
1759886100000|2025-10-08 01:15:00|38.41|36.01|38.4|36|38.44|36.04|38.38|35.98|0
1759886400000|2025-10-08 01:20:00|38.41|36.01|38.4|36|38.42|36.02|38.38|35.98|0
1759886700000|2025-10-08 01:25:00|38.39|35.99|38.41|36.01|38.42|36.02|38.36|35.96|0
1759887000000|2025-10-08 01:30:00|38.42|36.02|38.4|36|38.43|36.03|38.39|35.99|0
1759887300000|2025-10-08 01:35:00|38.41|36.01|38.42|36.02|38.44|36.04|38.39|35.99|0
1759887600000|2025-10-08 01:40:00|38.41|36.01|38.42|36.02|38.46|36.06|38.37|35.97|0
1759887900000|2025-10-08 01:45:00|38.4|36|38.4|36|38.44|36.04|38.37|35.97|0
1759888200000|2025-10-08 01:50:00|38.41|36.01|38.37|35.97|38.43|36.03|38.37|35.97|0
1759888500000|2025-10-08 01:55:00|38.33|35.93|38.44|36.04|38.44|36.04|38.32|35.92|0
1759888800000|2025-10-08 02:00:00|38.43|36.03|38.42|36.02|38.44|36.04|38.39|35.99|0
1759889100000|2025-10-08 02:05:00|38.43|36.03|38.42|36.02|38.44|36.04|38.4|36|0
1759889400000|2025-10-08 02:10:00|38.41|36.01|38.36|35.96|38.44|36.04|38.35|35.95|0
1759889700000|2025-10-08 02:15:00|38.35|35.95|38.36|35.96|38.38|35.98|38.33|35.93|0
1759890000000|2025-10-08 02:20:00|38.35|35.95|38.22|35.82|38.36|35.96|38.21|35.81|0
1759890300000|2025-10-08 02:25:00|38.21|35.81|38.23|35.83|38.24|35.84|38.21|35.81|0
1759890600000|2025-10-08 02:30:00|38.22|35.82|38.26|35.86|38.26|35.86|38.17|35.77|0
1759890900000|2025-10-08 02:35:00|38.24|35.84|38.29|35.89|38.3|35.9|38.2|35.8|0
1759891200000|2025-10-08 02:40:00|38.3|35.9|38.27|35.87|38.3|35.9|38.26|35.86|0
1759891500000|2025-10-08 02:45:00|38.25|35.85|38.28|35.88|38.34|35.94|38.25|35.85|0
1759891800000|2025-10-08 02:50:00|38.3|35.9|38.27|35.87|38.3|35.9|38.27|35.87|0
1759892100000|2025-10-08 02:55:00|38.28|35.88|38.32|35.92|38.33|35.93|38.28|35.88|0
1759892400000|2025-10-08 03:00:00|38.33|35.93|38.32|35.92|38.35|35.95|38.31|35.91|0
1759892700000|2025-10-08 03:05:00|38.33|35.93|38.32|35.92|38.33|35.93|38.3|35.9|0
1759893000000|2025-10-08 03:10:00|38.31|35.91|38.31|35.91|38.33|35.93|38.29|35.89|0
1759893300000|2025-10-08 03:15:00|38.32|35.92|38.31|35.91|38.33|35.93|38.29|35.89|0
1759893600000|2025-10-08 03:20:00|38.3|35.9|38.33|35.93|38.33|35.93|38.27|35.87|0
1759893900000|2025-10-08 03:25:00|38.32|35.92|38.34|35.94|38.34|35.94|38.31|35.91|0
1759894200000|2025-10-08 03:30:00|38.33|35.93|38.35|35.95|38.36|35.96|38.32|35.92|0
1759894500000|2025-10-08 03:35:00|38.33|35.93|38.33|35.93|38.36|35.96|38.32|35.92|0
1759894800000|2025-10-08 03:40:00|38.32|35.92|38.37|35.97|38.37|35.97|38.31|35.91|0
1759895100000|2025-10-08 03:45:00|38.36|35.96|38.34|35.94|38.37|35.97|38.29|35.89|0
1759895400000|2025-10-08 03:50:00|38.33|35.93|38.33|35.93|38.34|35.94|38.3|35.9|0
1759895700000|2025-10-08 03:55:00|38.32|35.92|38.32|35.92|38.34|35.94|38.31|35.91|0
1759896000000|2025-10-08 04:00:00|38.31|35.91|38.16|35.76|38.32|35.92|38.15|35.75|0
1759896300000|2025-10-08 04:05:00|38.15|35.75|38.15|35.75|38.19|35.79|38.15|35.75|0
1759896600000|2025-10-08 04:10:00|38.16|35.76|38.16|35.76|38.18|35.78|38.15|35.75|0
1759896900000|2025-10-08 04:15:00|38.17|35.77|38.21|35.81|38.21|35.81|38.15|35.75|0
1759897200000|2025-10-08 04:20:00|38.2|35.8|38.21|35.81|38.23|35.83|38.19|35.79|0
1759897500000|2025-10-08 04:25:00|38.2|35.8|38.18|35.78|38.22|35.82|38.17|35.77|0
1759897800000|2025-10-08 04:30:00|38.17|35.77|38.23|35.83|38.25|35.85|38.17|35.77|0
1759898100000|2025-10-08 04:35:00|38.22|35.82|38.25|35.85|38.27|35.87|38.22|35.82|0
1759898400000|2025-10-08 04:40:00|38.26|35.86|38.24|35.84|38.28|35.88|38.2|35.8|0
1759898700000|2025-10-08 04:45:00|38.23|35.83|38.34|35.94|38.35|35.95|38.23|35.83|0
1759899000000|2025-10-08 04:50:00|38.32|35.92|38.31|35.91|38.34|35.94|38.3|35.9|0
1759899300000|2025-10-08 04:55:00|38.3|35.9|38.31|35.91|38.31|35.91|38.3|35.9|0
1759899600000|2025-10-08 05:00:00|38.32|35.92|38.35|35.95|38.35|35.95|38.3|35.9|0
1759899900000|2025-10-08 05:05:00|38.33|35.93|38.37|35.97|38.4|36|38.33|35.93|0
1759900200000|2025-10-08 05:10:00|38.38|35.98|38.42|36.02|38.44|36.04|38.37|35.97|0
1759900500000|2025-10-08 05:15:00|38.41|36.01|38.4|36|38.44|36.04|38.38|35.98|0
1759900800000|2025-10-08 05:20:00|38.39|35.99|38.39|35.99|38.42|36.02|38.35|35.95|0
1759901100000|2025-10-08 05:25:00|38.41|36.01|38.47|36.07|38.54|36.14|38.37|35.97|0
1759901400000|2025-10-08 05:30:00|38.46|36.06|38.43|36.03|38.53|36.13|38.42|36.02|0
1759901700000|2025-10-08 05:35:00|38.44|36.04|38.5|36.1|38.5|36.1|38.43|36.03|0
1759902000000|2025-10-08 05:40:00|38.49|36.09|38.47|36.07|38.52|36.12|38.46|36.06|0
1759902300000|2025-10-08 05:45:00|38.48|36.08|38.49|36.09|38.5|36.1|38.45|36.05|0
1759902600000|2025-10-08 05:50:00|38.48|36.08|38.48|36.08|38.5|36.1|38.45|36.05|0
1759902900000|2025-10-08 05:55:00|38.47|36.07|38.46|36.06|38.5|36.1|38.45|36.05|0
1759903200000|2025-10-08 06:00:00|38.45|36.05|38.55|36.15|38.55|36.15|38.42|36.02|0
1759903500000|2025-10-08 06:05:00|38.56|36.16|38.61|36.21|38.7|36.3|38.56|36.16|0
1759903800000|2025-10-08 06:10:00|38.6|36.2|38.55|36.15|38.67|36.27|38.47|36.07|0
1759904100000|2025-10-08 06:15:00|38.56|36.16|38.54|36.14|38.58|36.18|38.52|36.12|0
1759904400000|2025-10-08 06:20:00|38.53|36.13|38.57|36.17|38.59|36.19|38.52|36.12|0
1759904700000|2025-10-08 06:25:00|38.58|36.18|38.67|36.27|38.68|36.28|38.54|36.14|0
1759905000000|2025-10-08 06:30:00|38.68|36.28|38.66|36.26|38.71|36.31|38.61|36.21|0
1759905300000|2025-10-08 06:35:00|38.65|36.25|38.67|36.27|38.72|36.32|38.65|36.25|0
1759905600000|2025-10-08 06:40:00|38.66|36.26|38.65|36.25|38.71|36.31|38.64|36.24|0
1759905900000|2025-10-08 06:45:00|38.64|36.24|38.59|36.19|38.7|36.3|38.56|36.16|0
1759906200000|2025-10-08 06:50:00|38.6|36.2|38.49|36.09|38.6|36.2|38.47|36.07|0
1759906500000|2025-10-08 06:55:00|38.5|36.1|38.38|35.98|38.51|36.11|38.37|35.97|0
1759906800000|2025-10-08 07:00:00|38.36|35.96|38.38|35.98|38.44|36.04|38.36|35.96|0
1759907100000|2025-10-08 07:05:00|38.36|35.96|38.39|35.99|38.43|36.03|38.35|35.95|0
1759907400000|2025-10-08 07:10:00|38.38|35.98|38.43|36.03|38.44|36.04|38.28|35.88|0
1759907700000|2025-10-08 07:15:00|38.44|36.04|38.4|36|38.44|36.04|38.36|35.96|0
1759908000000|2025-10-08 07:20:00|38.41|36.01|38.29|35.89|38.42|36.02|38.28|35.88|0
1759908300000|2025-10-08 07:25:00|38.28|35.88|38.26|35.86|38.28|35.88|38.21|35.81|0
1759908600000|2025-10-08 07:30:00|38.25|35.85|38.25|35.85|38.3|35.9|38.23|35.83|0
1759908900000|2025-10-08 07:35:00|38.26|35.86|38.09|35.69|38.28|35.88|38.09|35.69|0
1759909200000|2025-10-08 07:40:00|38.1|35.7|38.07|35.67|38.13|35.73|38.06|35.66|0
1759909500000|2025-10-08 07:45:00|38.08|35.68|37.99|35.59|38.09|35.69|37.99|35.59|0
1759909800000|2025-10-08 07:50:00|37.98|35.58|38.04|35.64|38.04|35.64|37.97|35.57|0
1759910100000|2025-10-08 07:55:00|38.03|35.63|38.02|35.62|38.05|35.65|38.01|35.61|0
1759910400000|2025-10-08 08:00:00|38.01|35.61|38.05|35.65|38.08|35.68|38.01|35.61|0
1759910700000|2025-10-08 08:05:00|38.06|35.66|38.08|35.68|38.08|35.68|38.04|35.64|0
1759911000000|2025-10-08 08:10:00|38.07|35.67|38.07|35.67|38.08|35.68|38.02|35.62|0
1759911300000|2025-10-08 08:15:00|38.08|35.68|38.07|35.67|38.09|35.69|38.05|35.65|0
1759911600000|2025-10-08 08:20:00|38.06|35.66|38.02|35.62|38.06|35.66|37.99|35.59|0
1759911900000|2025-10-08 08:25:00|38.01|35.61|38.1|35.7|38.12|35.72|38.01|35.61|0
1759912200000|2025-10-08 08:30:00|38.09|35.69|38|35.6|38.11|35.71|37.98|35.58|0
1759912500000|2025-10-08 08:35:00|38.01|35.61|38.01|35.61|38.01|35.61|37.99|35.59|0
1759912800000|2025-10-08 08:40:00|38|35.6|38|35.6|38.03|35.63|37.99|35.59|0
1759913100000|2025-10-08 08:45:00|37.99|35.59|37.93|35.53|37.99|35.59|37.88|35.48|0
1759913400000|2025-10-08 08:50:00|37.92|35.52|38.01|35.61|38.03|35.63|37.92|35.52|0
1759913700000|2025-10-08 08:55:00|38.02|35.62|38.11|35.71|38.27|35.87|38.01|35.61|0
1759914000000|2025-10-08 09:00:00|38.1|35.7|38.02|35.62|38.11|35.71|37.98|35.58|0
1759914300000|2025-10-08 09:05:00|38.03|35.63|38.03|35.63|38.05|35.65|37.98|35.58|0
1759914600000|2025-10-08 09:10:00|38.01|35.61|38.02|35.62|38.05|35.65|37.98|35.58|0
1759914900000|2025-10-08 09:15:00|38.01|35.61|38.06|35.66|38.07|35.67|38|35.6|0
1759915200000|2025-10-08 09:20:00|38.05|35.65|38.07|35.67|38.09|35.69|38.05|35.65|0
1759915500000|2025-10-08 09:25:00|38.06|35.66|38.12|35.72|38.18|35.78|38.05|35.65|0
1759915800000|2025-10-08 09:30:00|38.11|35.71|38.12|35.72|38.13|35.73|38.08|35.68|0
1759916100000|2025-10-08 09:35:00|38.11|35.71|38|35.6|38.12|35.72|37.98|35.58|0
1759916400000|2025-10-08 09:40:00|37.99|35.59|38.05|35.65|38.08|35.68|37.99|35.59|0
1759916700000|2025-10-08 09:45:00|38.06|35.66|38.03|35.63|38.06|35.66|37.99|35.59|0
1759917000000|2025-10-08 09:50:00|38.04|35.64|38.08|35.68|38.08|35.68|38.02|35.62|0
1759917300000|2025-10-08 09:55:00|38.07|35.67|38.06|35.66|38.08|35.68|38.05|35.65|0
1759917600000|2025-10-08 10:00:00|38.07|35.67|38.06|35.66|38.08|35.68|38.05|35.65|0
1759917900000|2025-10-08 10:05:00|38.07|35.67|38.12|35.72|38.12|35.72|38.05|35.65|0
1759918200000|2025-10-08 10:10:00|38.11|35.71|38.2|35.8|38.39|35.99|38.11|35.71|0
1759918500000|2025-10-08 10:15:00|38.18|35.78|38.15|35.75|38.22|35.82|38.13|35.73|0
1759918800000|2025-10-08 10:20:00|38.17|35.77|38.1|35.7|38.17|35.77|38.07|35.67|0
1759919100000|2025-10-08 10:25:00|38.11|35.71|38.1|35.7|38.18|35.78|38.08|35.68|0
1759919400000|2025-10-08 10:30:00|38.11|35.71|38.05|35.65|38.12|35.72|38.03|35.63|0
1759919700000|2025-10-08 10:35:00|38.06|35.66|38.02|35.62|38.07|35.67|38|35.6|0
1759920000000|2025-10-08 10:40:00|38.03|35.63|38.08|35.68|38.09|35.69|38.01|35.61|0
1759920300000|2025-10-08 10:45:00|38.07|35.67|37.92|35.52|38.07|35.67|37.9|35.5|0
1759920600000|2025-10-08 10:50:00|37.93|35.53|37.85|35.45|37.93|35.53|37.85|35.45|0
1759920900000|2025-10-08 10:55:00|37.86|35.46|37.72|35.32|37.86|35.46|37.68|35.28|0
1759921200000|2025-10-08 11:00:00|37.73|35.33|37.62|35.22|37.73|35.33|37.57|35.17|0
1759921500000|2025-10-08 11:05:00|37.61|35.21|37.63|35.23|37.65|35.25|37.58|35.18|0
1759921800000|2025-10-08 11:10:00|37.62|35.22|37.68|35.28|37.7|35.3|37.61|35.21|0
1759922100000|2025-10-08 11:15:00|37.69|35.29|37.76|35.36|37.8|35.4|37.64|35.24|0
1759922400000|2025-10-08 11:20:00|37.77|35.37|37.84|35.44|37.84|35.44|37.76|35.36|0
1759922700000|2025-10-08 11:25:00|37.85|35.45|37.88|35.48|37.93|35.53|37.8|35.4|0
1759923000000|2025-10-08 11:30:00|37.87|35.47|37.93|35.53|37.94|35.54|37.85|35.45|0
1759923300000|2025-10-08 11:35:00|37.92|35.52|37.89|35.49|37.93|35.53|37.78|35.38|0
1759923600000|2025-10-08 11:40:00|37.88|35.48|37.85|35.45|37.88|35.48|37.84|35.44|0
1759923900000|2025-10-08 11:45:00|37.84|35.44|37.79|35.39|37.88|35.48|37.74|35.34|0
1759924200000|2025-10-08 11:50:00|37.82|35.42|37.75|35.35|37.83|35.43|37.73|35.33|0
1759924500000|2025-10-08 11:55:00|37.74|35.34|37.76|35.36|37.79|35.39|37.73|35.33|0
1759924800000|2025-10-08 12:00:00|37.78|35.38|37.88|35.48|37.88|35.48|37.72|35.32|0
1759925100000|2025-10-08 12:05:00|37.89|35.49|37.99|35.59|38|35.6|37.86|35.46|0
1759925400000|2025-10-08 12:10:00|38|35.6|38.09|35.69|38.09|35.69|37.94|35.54|0
1759925700000|2025-10-08 12:15:00|38.08|35.68|38.04|35.64|38.11|35.71|38.02|35.62|0
1759926000000|2025-10-08 12:20:00|38.05|35.65|38.08|35.68|38.09|35.69|38.03|35.63|0
1759926300000|2025-10-08 12:25:00|38.06|35.66|38.05|35.65|38.12|35.72|38.02|35.62|0
1759926600000|2025-10-08 12:30:00|38.04|35.64|38.16|35.76|38.84|36.44|38.02|35.62|0
1759926900000|2025-10-08 12:35:00|38.15|35.75|38.03|35.63|38.15|35.75|38.01|35.61|0
1759927200000|2025-10-08 12:40:00|38.02|35.62|38.03|35.63|38.07|35.67|38.02|35.62|0
1759927500000|2025-10-08 12:45:00|38.04|35.64|37.99|35.59|38.11|35.71|37.98|35.58|0
1759927800000|2025-10-08 12:50:00|38.01|35.61|38|35.6|38.07|35.67|37.98|35.58|0
1759928100000|2025-10-08 12:55:00|37.99|35.59|38|35.6|38.03|35.63|37.98|35.58|0
1759928400000|2025-10-08 13:00:00|38.01|35.61|38.04|35.64|38.1|35.7|38|35.6|0
1759928700000|2025-10-08 13:05:00|38.05|35.65|38.03|35.63|38.09|35.69|38|35.6|0
1759929000000|2025-10-08 13:10:00|38.02|35.62|38|35.6|38.05|35.65|37.96|35.56|0
1759929300000|2025-10-08 13:15:00|38.01|35.61|37.94|35.54|38.01|35.61|37.94|35.54|0
1759929600000|2025-10-08 13:20:00|37.93|35.53|37.9|35.5|37.94|35.54|37.84|35.44|0
1759929900000|2025-10-08 13:25:00|37.89|35.49|37.98|35.58|37.98|35.58|37.87|35.47|0
1759930200000|2025-10-08 13:30:00|37.99|35.59|37.93|35.53|38.1|35.7|37.79|35.39|0
1759930500000|2025-10-08 13:35:00|37.94|35.54|38.15|35.75|38.26|35.86|37.94|35.54|0
1759930800000|2025-10-08 13:40:00|38.16|35.76|38.33|35.93|38.41|36.01|38.15|35.75|0
1759931100000|2025-10-08 13:45:00|38.36|35.96|38.15|35.75|38.42|36.02|38.07|35.67|0
1759931400000|2025-10-08 13:50:00|38.1|35.7|38.24|35.84|38.39|35.99|38.1|35.7|0
1759931700000|2025-10-08 13:55:00|38.25|35.85|38.29|35.89|38.35|35.95|38.14|35.74|0
1759932000000|2025-10-08 14:00:00|38.26|35.86|37.93|35.53|38.33|35.93|37.87|35.47|0
1759932300000|2025-10-08 14:05:00|37.92|35.52|37.86|35.46|37.97|35.57|37.81|35.41|0
1759932600000|2025-10-08 14:10:00|37.81|35.41|37.74|35.34|37.82|35.42|37.65|35.25|0
1759932900000|2025-10-08 14:15:00|37.72|35.32|37.8|35.4|37.82|35.42|37.7|35.3|0
1759933200000|2025-10-08 14:20:00|37.79|35.39|37.87|35.47|38|35.6|37.79|35.39|0
1759933500000|2025-10-08 14:25:00|37.89|35.49|37.65|35.25|37.91|35.51|37.65|35.25|0
1759933800000|2025-10-08 14:30:00|37.64|35.24|37.61|35.21|37.73|35.33|37.56|35.16|0
1759934100000|2025-10-08 14:35:00|37.6|35.2|37.58|35.18|37.7|35.3|37.53|35.13|0
1759934400000|2025-10-08 14:40:00|37.59|35.19|37.61|35.21|37.67|35.27|37.54|35.14|0
1759934700000|2025-10-08 14:45:00|37.62|35.22|37.55|35.15|37.66|35.26|37.52|35.12|0
1759935000000|2025-10-08 14:50:00|37.54|35.14|37.54|35.14|37.64|35.24|37.51|35.11|0
1759935300000|2025-10-08 14:55:00|37.55|35.15|37.42|35.02|37.61|35.21|37.42|35.02|0
1759935600000|2025-10-08 15:00:00|37.36|34.96|37.28|34.88|37.4|35|37.22|34.82|0
1759935900000|2025-10-08 15:05:00|37.29|34.89|37.26|34.86|37.31|34.91|37.24|34.84|0
1759936200000|2025-10-08 15:10:00|37.24|34.84|37.37|34.97|37.39|34.99|37.22|34.82|0
1759936500000|2025-10-08 15:15:00|37.36|34.96|37.41|35.01|37.44|35.04|37.32|34.92|0
1759936800000|2025-10-08 15:20:00|37.42|35.02|37.35|34.95|37.42|35.02|37.3|34.9|0
1759937100000|2025-10-08 15:25:00|37.31|34.91|37.28|34.88|37.31|34.91|37.12|34.72|0
1759937400000|2025-10-08 15:30:00|37.29|34.89|37.35|34.95|37.4|35|37.26|34.86|0
1759937700000|2025-10-08 15:35:00|37.36|34.96|37.38|34.98|37.4|35|37.32|34.92|0
1759938000000|2025-10-08 15:40:00|37.37|34.97|37.24|34.84|37.41|35.01|37.23|34.83|0
1759938300000|2025-10-08 15:45:00|37.23|34.83|37.27|34.87|37.3|34.9|37.21|34.81|0
1759938600000|2025-10-08 15:50:00|37.26|34.86|37.15|34.75|37.26|34.86|37.12|34.72|0
1759938900000|2025-10-08 15:55:00|37.16|34.76|37.36|34.96|37.41|35.01|37.16|34.76|0
1759939200000|2025-10-08 16:00:00|37.35|34.95|37.44|35.04|37.46|35.06|37.34|34.94|0
1759939500000|2025-10-08 16:05:00|37.45|35.05|37.49|35.09|37.49|35.09|37.4|35|0
1759939800000|2025-10-08 16:10:00|37.48|35.08|37.33|34.93|37.48|35.08|37.3|34.9|0
1759940100000|2025-10-08 16:15:00|37.34|34.94|37.29|34.89|37.37|34.97|37.25|34.85|0
1759940400000|2025-10-08 16:20:00|37.3|34.9|37.37|34.97|37.41|35.01|37.27|34.87|0
1759940700000|2025-10-08 16:25:00|37.38|34.98|37.49|35.09|37.53|35.13|37.38|34.98|0
1759941000000|2025-10-08 16:30:00|37.5|35.1|37.52|35.12|37.53|35.13|37.45|35.05|0
1759941300000|2025-10-08 16:35:00|37.53|35.13|37.53|35.13|37.56|35.16|37.49|35.09|0
1759941600000|2025-10-08 16:40:00|37.55|35.15|37.52|35.12|37.6|35.2|37.51|35.11|0
1759941900000|2025-10-08 16:45:00|37.53|35.13|37.62|35.22|37.64|35.24|37.52|35.12|0
1759942200000|2025-10-08 16:50:00|37.61|35.21|37.67|35.27|37.7|35.3|37.58|35.18|0
1759942500000|2025-10-08 16:55:00|37.66|35.26|37.51|35.11|37.67|35.27|37.49|35.09|0
1759942800000|2025-10-08 17:00:00|37.53|35.13|37.43|35.03|37.55|35.15|37.35|34.95|0
1759943100000|2025-10-08 17:05:00|37.44|35.04|37.46|35.06|37.54|35.14|37.43|35.03|0
1759943400000|2025-10-08 17:10:00|37.45|35.05|37.43|35.03|37.51|35.11|37.42|35.02|0
1759943700000|2025-10-08 17:15:00|37.42|35.02|37.44|35.04|37.49|35.09|37.38|34.98|0
1759944000000|2025-10-08 17:20:00|37.43|35.03|37.42|35.02|37.5|35.1|37.4|35|0
1759944300000|2025-10-08 17:25:00|37.4|35|37.37|34.97|37.43|35.03|37.31|34.91|0
1759944600000|2025-10-08 17:30:00|37.36|34.96|37.36|34.96|37.42|35.02|37.33|34.93|0
1759944900000|2025-10-08 17:35:00|37.37|34.97|37.39|34.99|37.45|35.05|37.35|34.95|0
1759945200000|2025-10-08 17:40:00|37.38|34.98|37.39|34.99|37.42|35.02|37.35|34.95|0
1759945500000|2025-10-08 17:45:00|37.38|34.98|37.32|34.92|37.39|34.99|37.31|34.91|0
1759945800000|2025-10-08 17:50:00|37.33|34.93|37.43|35.03|37.45|35.05|37.32|34.92|0
1759946100000|2025-10-08 17:55:00|37.44|35.04|37.47|35.07|37.51|35.11|37.42|35.02|0
1759946400000|2025-10-08 18:00:00|37.46|35.06|37.39|34.99|37.61|35.21|37.33|34.93|0
1759946700000|2025-10-08 18:05:00|37.41|35.01|37.35|34.95|37.46|35.06|37.34|34.94|0
1759947000000|2025-10-08 18:10:00|37.36|34.96|37.31|34.91|37.41|35.01|37.28|34.88|0
1759947300000|2025-10-08 18:15:00|37.33|34.93|37.36|34.96|37.36|34.96|37.26|34.86|0
1759947600000|2025-10-08 18:20:00|37.34|34.94|37.41|35.01|37.46|35.06|37.31|34.91|0
1759947900000|2025-10-08 18:25:00|37.42|35.02|37.44|35.04|37.49|35.09|37.35|34.95|0
1759948200000|2025-10-08 18:30:00|37.42|35.02|37.48|35.08|37.57|35.17|37.41|35.01|0
1759948500000|2025-10-08 18:35:00|37.5|35.1|37.63|35.23|37.63|35.23|37.47|35.07|0
1759948800000|2025-10-08 18:40:00|37.6|35.2|37.73|35.33|37.76|35.36|37.59|35.19|0
1759949100000|2025-10-08 18:45:00|37.74|35.34|37.86|35.46|37.88|35.48|37.7|35.3|0
1759949400000|2025-10-08 18:50:00|37.85|35.45|37.83|35.43|37.86|35.46|37.75|35.35|0
1759949700000|2025-10-08 18:55:00|37.82|35.42|37.81|35.41|37.86|35.46|37.74|35.34|0
1759950000000|2025-10-08 19:00:00|37.78|35.38|37.67|35.27|37.88|35.48|37.66|35.26|0
1759950300000|2025-10-08 19:05:00|37.68|35.28|37.61|35.21|37.74|35.34|37.6|35.2|0
1759950600000|2025-10-08 19:10:00|37.62|35.22|37.52|35.12|37.69|35.29|37.52|35.12|0
1759950900000|2025-10-08 19:15:00|37.51|35.11|37.4|35|37.61|35.21|37.4|35|0
1759951200000|2025-10-08 19:20:00|37.38|34.98|37.45|35.05|37.52|35.12|37.37|34.97|0
1759951500000|2025-10-08 19:25:00|37.44|35.04|37.5|35.1|37.51|35.11|37.33|34.93|0
1759951800000|2025-10-08 19:30:00|37.51|35.11|37.4|35|37.53|35.13|37.36|34.96|0
1759952100000|2025-10-08 19:35:00|37.39|34.99|37.41|35.01|37.46|35.06|37.34|34.94|0
1759952400000|2025-10-08 19:40:00|37.42|35.02|37.39|34.99|37.48|35.08|37.35|34.95|0
1759952700000|2025-10-08 19:45:00|37.4|35|37.33|34.93|37.42|35.02|37.25|34.85|0
1759953000000|2025-10-08 19:50:00|37.31|34.91|37.21|34.81|37.35|34.95|37.1|34.7|0
1759953300000|2025-10-08 19:55:00|37.23|34.83|37.25|34.85|37.34|34.94|37.2|34.8|0
1759953600000|2025-10-08 20:00:00|37.24|34.84|37.31|34.91|37.39|34.99|37.21|34.81|0
1759953900000|2025-10-08 20:05:00|37.3|34.9|37.28|34.88|37.31|34.91|37.23|34.83|0
1759954200000|2025-10-08 20:10:00|37.29|34.89|37.29|34.89|37.31|34.91|37.25|34.85|0
1759954500000|2025-10-08 20:15:00|37.31|34.91|37.3|34.9|37.33|34.93|37.27|34.87|0
1759954800000|2025-10-08 20:20:00|37.29|34.89|37.27|34.87|37.31|34.91|37.21|34.81|0
1759955100000|2025-10-08 20:25:00|37.25|34.85|37.09|34.69|37.26|34.86|37.08|34.68|0
1759955400000|2025-10-08 20:30:00|37.1|34.7|37.1|34.7|37.14|34.74|37.08|34.68|0
1759955700000|2025-10-08 20:35:00|37.09|34.69|37.19|34.79|37.19|34.79|37.08|34.68|0
1759956000000|2025-10-08 20:40:00|37.18|34.78|37.1|34.7|37.2|34.8|37.1|34.7|0
1759956300000|2025-10-08 20:45:00|37.11|34.71|37.21|34.81|37.21|34.81|37.11|34.71|0
1759956600000|2025-10-08 20:50:00|37.2|34.8|37.25|34.85|37.28|34.88|37.19|34.79|0
1759956900000|2025-10-08 20:55:00|37.65|34.45|37.69|34.49|37.72|34.52|37.64|34.44|0
1759957200000|2025-10-08 21:00:00|37.65|34.45|37.66|34.46|37.67|34.47|37.65|34.45|0
1759957500000|2025-10-08 21:05:00|37.67|34.47|37.67|34.47|37.67|34.47|37.65|34.45|0
1759957800000|2025-10-08 21:10:00|37.68|34.48|37.71|34.51|37.71|34.51|37.66|34.46|0
1759958100000|2025-10-08 21:15:00|37.7|34.5|37.7|34.5|37.7|34.5|37.7|34.5|0
1759958400000|2025-10-08 21:20:00|37.71|34.51|37.74|34.54|37.76|34.56|37.71|34.51|0
1759958700000|2025-10-08 21:25:00|37.76|34.56|37.75|34.55|37.77|34.57|37.74|34.54|0
1759959000000|2025-10-08 21:30:00|37.74|34.54|37.73|34.53|37.74|34.54|37.73|34.53|0
1759959600000|2025-10-08 21:40:00|37.74|34.54|37.73|34.53|37.74|34.54|37.73|34.53|0
1759960800000|2025-10-08 22:00:00|37.67|34.47|37.63|34.43|37.72|34.52|37.6|34.4|0
1759961100000|2025-10-08 22:05:00|37.61|34.41|37.56|34.36|37.62|34.42|37.56|34.36|0
1759961400000|2025-10-08 22:10:00|37.54|34.34|37.53|34.33|37.59|34.39|37.52|34.32|0
1759961700000|2025-10-08 22:15:00|37.55|34.35|37.58|34.38|37.61|34.41|37.52|34.32|0
1759962000000|2025-10-08 22:20:00|37.57|34.37|37.54|34.34|37.57|34.37|37.5|34.3|0
1759962300000|2025-10-08 22:25:00|37.55|34.35|37.52|34.32|37.55|34.35|37.5|34.3|0
1759962600000|2025-10-08 22:30:00|37.53|34.33|37.57|34.37|37.58|34.38|37.52|34.32|0
1759962900000|2025-10-08 22:35:00|37.56|34.36|37.51|34.31|37.56|34.36|37.51|34.31|0
1759963200000|2025-10-08 22:40:00|37.52|34.32|37.52|34.32|37.53|34.33|37.5|34.3|0
1759963500000|2025-10-08 22:45:00|37.53|34.33|37.53|34.33|37.54|34.34|37.52|34.32|0
1759963800000|2025-10-08 22:50:00|37.54|34.34|37.53|34.33|37.54|34.34|37.49|34.29|0
1759964100000|2025-10-08 22:55:00|37.54|34.34|37.5|34.3|37.54|34.34|37.49|34.29|0
1759964400000|2025-10-08 23:00:00|37.51|34.31|37.53|34.33|37.53|34.33|37.49|34.29|0
1759964700000|2025-10-08 23:05:00|37.54|34.34|37.51|34.31|37.56|34.36|37.5|34.3|0
1759965000000|2025-10-08 23:10:00|37.5|34.3|37.42|34.22|37.53|34.33|37.42|34.22|0
1759965300000|2025-10-08 23:15:00|37.43|34.23|37.32|34.12|37.43|34.23|37.3|34.1|0
1759965600000|2025-10-08 23:20:00|37.33|34.13|37.33|34.13|37.35|34.15|37.31|34.11|0
1759965900000|2025-10-08 23:25:00|37.34|34.14|37.31|34.11|37.36|34.16|37.28|34.08|0
1759966200000|2025-10-08 23:30:00|37.3|34.1|37.31|34.11|37.35|34.15|37.29|34.09|0
1759966500000|2025-10-08 23:35:00|37.3|34.1|37.34|34.14|37.36|34.16|37.3|34.1|0
1759966800000|2025-10-08 23:40:00|37.35|34.15|37.35|34.15|37.37|34.17|37.33|34.13|0
1759967100000|2025-10-08 23:45:00|37.36|34.16|37.35|34.15|37.38|34.18|37.35|34.15|0
1759967400000|2025-10-08 23:50:00|37.36|34.16|37.4|34.2|37.4|34.2|37.34|34.14|0
1759967700000|2025-10-08 23:55:00|37.41|34.21|37.41|34.21|37.45|34.25|37.39|34.19|0
1759968000000|2025-10-09 00:00:00|37.43|34.23|37.47|34.27|37.52|34.32|37.43|34.23|0
1759968300000|2025-10-09 00:05:00|37.46|34.26|37.48|34.28|37.55|34.35|37.45|34.25|0
1759968600000|2025-10-09 00:10:00|37.49|34.29|37.5|34.3|37.51|34.31|37.46|34.26|0
1759968900000|2025-10-09 00:15:00|37.49|34.29|37.11|34.71|37.5|34.72|37.04|34.29|0
1759969200000|2025-10-09 00:20:00|37.12|34.72|37.13|34.73|37.13|34.73|37.08|34.68|0
1759969500000|2025-10-09 00:25:00|37.14|34.74|37.1|34.7|37.14|34.74|37.08|34.68|0
1759969800000|2025-10-09 00:30:00|37.09|34.69|37.1|34.7|37.12|34.72|37.09|34.69|0
1759970100000|2025-10-09 00:35:00|37.11|34.71|37.14|34.74|37.15|34.75|37.1|34.7|0
1759970400000|2025-10-09 00:40:00|37.13|34.73|37.13|34.73|37.14|34.74|37.1|34.7|0
1759970700000|2025-10-09 00:45:00|37.14|34.74|37.13|34.73|37.14|34.74|37.12|34.72|0
1759971000000|2025-10-09 00:50:00|37.12|34.72|37.1|34.7|37.14|34.74|37.08|34.68|0
1759971300000|2025-10-09 00:55:00|37.08|34.68|37.09|34.69|37.1|34.7|37.05|34.65|0
1759971600000|2025-10-09 01:00:00|37.1|34.7|37.09|34.69|37.14|34.74|37.02|34.62|0
1759971900000|2025-10-09 01:05:00|37.1|34.7|37.14|34.74|37.16|34.76|37.08|34.68|0
1759972200000|2025-10-09 01:10:00|37.12|34.72|37.27|34.87|37.29|34.89|37.11|34.71|0
1759972500000|2025-10-09 01:15:00|37.29|34.89|37.76|34.56|37.79|34.97|37.23|34.55|0
1759972800000|2025-10-09 01:20:00|37.75|34.55|37.73|34.53|37.75|34.55|37.7|34.5|0
1759973100000|2025-10-09 01:25:00|37.72|34.52|37.66|34.46|37.72|34.52|37.65|34.45|0
1759973400000|2025-10-09 01:30:00|37.67|34.47|37.81|34.61|37.84|34.64|37.67|34.47|0
1759973700000|2025-10-09 01:35:00|37.82|34.62|37.82|34.62|37.84|34.64|37.78|34.58|0
1759974000000|2025-10-09 01:40:00|37.8|34.6|37.79|34.59|37.86|34.66|37.79|34.59|0
1759974300000|2025-10-09 01:45:00|37.78|34.58|37.83|34.63|37.86|34.66|37.77|34.57|0
1759974600000|2025-10-09 01:50:00|37.84|34.64|37.78|34.58|37.84|34.64|37.76|34.56|0
1759974900000|2025-10-09 01:55:00|37.77|34.57|37.84|34.64|37.84|34.64|37.77|34.57|0
1759975200000|2025-10-09 02:00:00|37.85|34.65|37.83|34.63|37.86|34.66|37.8|34.6|0
1759975500000|2025-10-09 02:05:00|37.82|34.62|37.85|34.65|37.9|34.7|37.81|34.61|0
1759975800000|2025-10-09 02:10:00|37.84|34.64|37.85|34.65|37.88|34.68|37.82|34.62|0
1759976100000|2025-10-09 02:15:00|37.84|34.64|37.84|34.64|37.86|34.66|37.79|34.59|0
1759976400000|2025-10-09 02:20:00|37.83|34.63|37.83|34.63|37.85|34.65|37.8|34.6|0
1759976700000|2025-10-09 02:25:00|37.8|34.6|37.81|34.61|37.83|34.63|37.77|34.57|0
1759977000000|2025-10-09 02:30:00|37.82|34.62|37.41|35.01|37.83|35.01|37.37|34.57|0
1759977300000|2025-10-09 02:35:00|37.42|35.02|37.43|35.03|37.44|35.04|37.4|35|0
1759977600000|2025-10-09 02:40:00|37.42|35.02|37.41|35.01|37.45|35.05|37.39|34.99|0
1759977900000|2025-10-09 02:45:00|37.42|35.02|37.41|35.01|37.44|35.04|37.39|34.99|0
1759978200000|2025-10-09 02:50:00|37.43|35.03|37.56|35.16|37.56|35.16|37.41|35.01|0
1759978500000|2025-10-09 02:55:00|37.57|35.17|37.55|35.15|37.57|35.17|37.53|35.13|0
1759978800000|2025-10-09 03:00:00|37.56|35.16|37.49|35.09|37.57|35.17|37.49|35.09|0
1759979100000|2025-10-09 03:05:00|37.48|35.08|37.5|35.1|37.53|35.13|37.48|35.08|0
1759979400000|2025-10-09 03:10:00|37.49|35.09|37.49|35.09|37.52|35.12|37.47|35.07|0
1759979700000|2025-10-09 03:15:00|37.5|35.1|37.5|35.1|37.53|35.13|37.5|35.1|0
1759980000000|2025-10-09 03:20:00|37.51|35.11|37.3|34.9|37.51|35.11|37.26|34.86|0
1759980300000|2025-10-09 03:25:00|37.31|34.91|37.4|35|37.45|35.05|37.3|34.9|0
1759980600000|2025-10-09 03:30:00|37.39|34.99|37.45|35.05|37.5|35.1|37.38|34.98|0
1759980900000|2025-10-09 03:35:00|37.46|35.06|37.44|35.04|37.48|35.08|37.43|35.03|0
1759981200000|2025-10-09 03:40:00|37.43|35.03|37.46|35.06|37.47|35.07|37.42|35.02|0
1759981500000|2025-10-09 03:45:00|37.47|35.07|37.38|34.98|37.47|35.07|37.37|34.97|0
1759981800000|2025-10-09 03:50:00|37.39|34.99|37.43|35.03|37.43|35.03|37.37|34.97|0
1759982100000|2025-10-09 03:55:00|37.42|35.02|37.4|35|37.43|35.03|37.37|34.97|0
1759982400000|2025-10-09 04:00:00|37.41|35.01|37.4|35|37.42|35.02|37.38|34.98|0
1759982700000|2025-10-09 04:05:00|37.39|34.99|37.39|34.99|37.41|35.01|37.39|34.99|0
1759983000000|2025-10-09 04:10:00|37.4|35|37.37|34.97|37.4|35|37.37|34.97|0
1759983300000|2025-10-09 04:15:00|37.36|34.96|37.32|34.92|37.4|35|37.31|34.91|0
1759983600000|2025-10-09 04:20:00|37.34|34.94|37.28|34.88|37.35|34.95|37.28|34.88|0
1759983900000|2025-10-09 04:25:00|37.26|34.86|37.25|34.85|37.32|34.92|37.22|34.82|0
1759984200000|2025-10-09 04:30:00|37.26|34.86|37.28|34.88|37.28|34.88|37.23|34.83|0
1759984500000|2025-10-09 04:35:00|37.27|34.87|37.29|34.89|37.32|34.92|37.23|34.83|0
1759984800000|2025-10-09 04:40:00|37.28|34.88|37.3|34.9|37.32|34.92|37.26|34.86|0
1759985100000|2025-10-09 04:45:00|37.31|34.91|37.32|34.92|37.32|34.92|37.31|34.91|0
1759985400000|2025-10-09 04:50:00|37.33|34.93|37.3|34.9|37.33|34.93|37.29|34.89|0
1759985700000|2025-10-09 04:55:00|37.29|34.89|37.25|34.85|37.3|34.9|37.22|34.82|0
1759986000000|2025-10-09 05:00:00|37.26|34.86|37.24|34.84|37.28|34.88|37.21|34.81|0
1759986300000|2025-10-09 05:05:00|37.23|34.83|37.24|34.84|37.26|34.86|37.21|34.81|0
1759986600000|2025-10-09 05:10:00|37.23|34.83|37.21|34.81|37.27|34.87|37.2|34.8|0
1759986900000|2025-10-09 05:15:00|37.2|34.8|37.18|34.78|37.24|34.84|37.18|34.78|0
1759987200000|2025-10-09 05:20:00|37.17|34.77|37.18|34.78|37.21|34.81|37.17|34.77|0
1759987500000|2025-10-09 05:25:00|37.17|34.77|37.1|34.7|37.19|34.79|37.05|34.65|0
1759987800000|2025-10-09 05:30:00|37.09|34.69|37.08|34.68|37.1|34.7|37.03|34.63|0
1759988100000|2025-10-09 05:35:00|37.09|34.69|37.08|34.68|37.11|34.71|37.05|34.65|0
1759988400000|2025-10-09 05:40:00|37.09|34.69|37.14|34.74|37.15|34.75|37.09|34.69|0
1759988700000|2025-10-09 05:45:00|37.15|34.75|37.13|34.73|37.15|34.75|37.11|34.71|0
1759989000000|2025-10-09 05:50:00|37.11|34.71|37.1|34.7|37.13|34.73|37.08|34.68|0
1759989300000|2025-10-09 05:55:00|37.11|34.71|37.09|34.69|37.14|34.74|37.07|34.67|0
1759989600000|2025-10-09 06:00:00|37.08|34.68|37.08|34.68|37.13|34.73|37.06|34.66|0
1759989900000|2025-10-09 06:05:00|37.07|34.67|37.02|34.62|37.07|34.67|37.02|34.62|0
1759990200000|2025-10-09 06:10:00|37.03|34.63|36.98|34.58|37.03|34.63|36.98|34.58|0
1759990500000|2025-10-09 06:15:00|37|34.6|37.02|34.62|37.02|34.62|36.96|34.56|0
1759990800000|2025-10-09 06:20:00|37.04|34.64|37.04|34.64|37.08|34.68|37|34.6|0
1759991100000|2025-10-09 06:25:00|37.03|34.63|37.21|34.81|37.24|34.84|37.03|34.63|0
1759991400000|2025-10-09 06:30:00|37.22|34.82|37.09|34.69|37.22|34.82|37.06|34.66|0
1759991700000|2025-10-09 06:35:00|37.1|34.7|37.11|34.71|37.12|34.72|37.08|34.68|0
1759992000000|2025-10-09 06:40:00|37.12|34.72|37.12|34.72|37.12|34.72|37.06|34.66|0
1759992300000|2025-10-09 06:45:00|37.11|34.71|37.22|34.82|37.22|34.82|37.1|34.7|0
1759992600000|2025-10-09 06:50:00|37.2|34.8|37.31|34.91|37.32|34.92|37.2|34.8|0
1759992900000|2025-10-09 06:55:00|37.3|34.9|37.29|34.89|37.37|34.97|37.26|34.86|0
1759993200000|2025-10-09 07:00:00|37.3|34.9|37.25|34.85|37.33|34.93|37.21|34.81|0
1759993500000|2025-10-09 07:05:00|37.26|34.86|37.25|34.85|37.3|34.9|37.22|34.82|0
1759993800000|2025-10-09 07:10:00|37.26|34.86|37.27|34.87|37.29|34.89|37.22|34.82|0
1759994100000|2025-10-09 07:15:00|37.28|34.88|37.25|34.85|37.3|34.9|37.22|34.82|0
1759994400000|2025-10-09 07:20:00|37.24|34.84|37.18|34.78|37.27|34.87|37.16|34.76|0
1759994700000|2025-10-09 07:25:00|37.19|34.79|37.2|34.8|37.26|34.86|37.17|34.77|0
1759995000000|2025-10-09 07:30:00|37.21|34.81|37.23|34.83|37.24|34.84|37.18|34.78|0
1759995300000|2025-10-09 07:35:00|37.22|34.82|37.21|34.81|37.23|34.83|37.18|34.78|0
1759995600000|2025-10-09 07:40:00|37.22|34.82|37.2|34.8|37.22|34.82|37.17|34.77|0
1759995900000|2025-10-09 07:45:00|37.21|34.81|37.15|34.75|37.22|34.82|37.12|34.72|0
1759996200000|2025-10-09 07:50:00|37.14|34.74|37.14|34.74|37.22|34.82|37.14|34.74|0
1759996500000|2025-10-09 07:55:00|37.15|34.75|37.22|34.82|37.24|34.84|37.15|34.75|0
1759996800000|2025-10-09 08:00:00|37.23|34.83|37.19|34.79|37.24|34.84|37.18|34.78|0
1759997100000|2025-10-09 08:05:00|37.2|34.8|37.21|34.81|37.24|34.84|37.19|34.79|0
1759997400000|2025-10-09 08:10:00|37.2|34.8|37.3|34.9|37.35|34.95|37.2|34.8|0
1759997700000|2025-10-09 08:15:00|37.29|34.89|37.3|34.9|37.36|34.96|37.27|34.87|0
1759998000000|2025-10-09 08:20:00|37.29|34.89|37.23|34.83|37.29|34.89|37.17|34.77|0
1759998300000|2025-10-09 08:25:00|37.24|34.84|37.24|34.84|37.33|34.93|37.22|34.82|0
1759998600000|2025-10-09 08:30:00|37.25|34.85|37.33|34.93|37.35|34.95|37.25|34.85|0
1759998900000|2025-10-09 08:35:00|37.32|34.92|37.32|34.92|37.34|34.94|37.31|34.91|0
1759999200000|2025-10-09 08:40:00|37.33|34.93|37.4|35|37.45|35.05|37.32|34.92|0
1759999500000|2025-10-09 08:45:00|37.41|35.01|37.33|34.93|37.42|35.02|37.29|34.89|0
1759999800000|2025-10-09 08:50:00|37.34|34.94|37.42|35.02|37.44|35.04|37.34|34.94|0
1760000100000|2025-10-09 08:55:00|37.44|35.04|37.35|34.95|37.44|35.04|37.34|34.94|0
1760000400000|2025-10-09 09:00:00|37.36|34.96|37.4|35|37.44|35.04|37.35|34.95|0
1760000700000|2025-10-09 09:05:00|37.38|34.98|37.39|34.99|37.42|35.02|37.36|34.96|0
1760001000000|2025-10-09 09:10:00|37.4|35|37.23|34.83|37.41|35.01|37.22|34.82|0
1760001300000|2025-10-09 09:15:00|37.22|34.82|37.26|34.86|37.29|34.89|37.2|34.8|0
1760001600000|2025-10-09 09:20:00|37.27|34.87|37.25|34.85|37.28|34.88|37.23|34.83|0
1760001900000|2025-10-09 09:25:00|37.26|34.86|37.29|34.89|37.31|34.91|37.24|34.84|0
1760002200000|2025-10-09 09:30:00|37.3|34.9|37.17|34.77|37.3|34.9|37.17|34.77|0
1760002500000|2025-10-09 09:35:00|37.16|34.76|37.19|34.79|37.22|34.82|37.13|34.73|0
1760002800000|2025-10-09 09:40:00|37.18|34.78|37.22|34.82|37.24|34.84|37.18|34.78|0
1760003100000|2025-10-09 09:45:00|37.23|34.83|37.24|34.84|37.24|34.84|37.19|34.79|0
1760003400000|2025-10-09 09:50:00|37.21|34.81|37.22|34.82|37.24|34.84|37.18|34.78|0
1760003700000|2025-10-09 09:55:00|37.23|34.83|37.28|34.88|37.29|34.89|37.17|34.77|0
1760004000000|2025-10-09 10:00:00|37.29|34.89|37.24|34.84|37.34|34.94|37.24|34.84|0
1760004300000|2025-10-09 10:05:00|37.23|34.83|37.24|34.84|37.27|34.87|37.22|34.82|0
1760004600000|2025-10-09 10:10:00|37.25|34.85|37.3|34.9|37.31|34.91|37.25|34.85|0
1760004900000|2025-10-09 10:15:00|37.31|34.91|37.24|34.84|37.31|34.91|37.23|34.83|0
1760005200000|2025-10-09 10:20:00|37.25|34.85|37.31|34.91|37.31|34.91|37.23|34.83|0
1760005500000|2025-10-09 10:25:00|37.32|34.92|37.44|35.04|37.44|35.04|37.3|34.9|0
1760005800000|2025-10-09 10:30:00|37.42|35.02|37.42|35.02|37.44|35.04|37.37|34.97|0
1760006100000|2025-10-09 10:35:00|37.43|35.03|37.39|34.99|37.43|35.03|37.37|34.97|0
1760006400000|2025-10-09 10:40:00|37.38|34.98|37.38|34.98|37.41|35.01|37.38|34.98|0
1760006700000|2025-10-09 10:45:00|37.4|35|37.4|35|37.43|35.03|37.38|34.98|0
1760007000000|2025-10-09 10:50:00|37.41|35.01|37.39|34.99|37.41|35.01|37.36|34.96|0
1760007300000|2025-10-09 10:55:00|37.38|34.98|37.41|35.01|37.41|35.01|37.36|34.96|0
1760007600000|2025-10-09 11:00:00|37.4|35|37.39|34.99|37.42|35.02|37.33|34.93|0
1760007900000|2025-10-09 11:05:00|37.38|34.98|37.31|34.91|37.42|35.02|37.29|34.89|0
1760008200000|2025-10-09 11:10:00|37.3|34.9|37.31|34.91|37.33|34.93|37.27|34.87|0
1760008500000|2025-10-09 11:15:00|37.32|34.92|37.31|34.91|37.33|34.93|37.28|34.88|0
1760008800000|2025-10-09 11:20:00|37.3|34.9|37.28|34.88|37.31|34.91|37.27|34.87|0
1760009100000|2025-10-09 11:25:00|37.29|34.89|37.19|34.79|37.32|34.92|37.17|34.77|0
1760009400000|2025-10-09 11:30:00|37.2|34.8|37.22|34.82|37.25|34.85|37.16|34.76|0
1760009700000|2025-10-09 11:35:00|37.23|34.83|37.19|34.79|37.27|34.87|37.18|34.78|0
1760010000000|2025-10-09 11:40:00|37.2|34.8|37.26|34.86|37.28|34.88|37.18|34.78|0
1760010300000|2025-10-09 11:45:00|37.27|34.87|37.23|34.83|37.31|34.91|37.22|34.82|0
1760010600000|2025-10-09 11:50:00|37.24|34.84|37.22|34.82|37.27|34.87|37.2|34.8|0
1760010900000|2025-10-09 11:55:00|37.26|34.86|37.37|34.97|37.38|34.98|37.25|34.85|0
1760011200000|2025-10-09 12:00:00|37.36|34.96|37.3|34.9|37.36|34.96|37.23|34.83|0
1760011500000|2025-10-09 12:05:00|37.29|34.89|37.37|34.97|37.37|34.97|37.29|34.89|0
1760011800000|2025-10-09 12:10:00|37.35|34.95|37.3|34.9|37.36|34.96|37.29|34.89|0
1760012100000|2025-10-09 12:15:00|37.31|34.91|37.32|34.92|37.32|34.92|37.25|34.85|0
1760012400000|2025-10-09 12:20:00|37.31|34.91|37.29|34.89|37.33|34.93|37.26|34.86|0
1760012700000|2025-10-09 12:25:00|37.3|34.9|37.23|34.83|37.32|34.92|37.23|34.83|0
1760013000000|2025-10-09 12:30:00|37.24|34.84|37.24|34.84|37.29|34.89|36.67|34.27|0
1760013300000|2025-10-09 12:35:00|37.25|34.85|37.21|34.81|37.27|34.87|37.16|34.76|0
1760013600000|2025-10-09 12:40:00|37.23|34.83|37.19|34.79|37.24|34.84|37.15|34.75|0
1760013900000|2025-10-09 12:45:00|37.18|34.78|37.22|34.82|37.22|34.82|37.18|34.78|0
1760014200000|2025-10-09 12:50:00|37.21|34.81|37.19|34.79|37.21|34.81|37.17|34.77|0
1760014500000|2025-10-09 12:55:00|37.2|34.8|37.14|34.74|37.2|34.8|37.12|34.72|0
1760014800000|2025-10-09 13:00:00|37.15|34.75|37.18|34.78|37.2|34.8|37.13|34.73|0
1760015100000|2025-10-09 13:05:00|37.19|34.79|37.17|34.77|37.26|34.86|37.16|34.76|0
1760015400000|2025-10-09 13:10:00|37.18|34.78|37.19|34.79|37.24|34.84|37.16|34.76|0
1760015700000|2025-10-09 13:15:00|37.18|34.78|37.06|34.66|37.19|34.79|37.02|34.62|0
1760016000000|2025-10-09 13:20:00|37.05|34.65|37.03|34.63|37.08|34.68|37.02|34.62|0
1760016300000|2025-10-09 13:25:00|37.04|34.64|36.54|34.14|37.04|34.64|36.54|34.14|0
1760016600000|2025-10-09 13:30:00|37.02|34.62|37.15|34.75|37.2|34.8|36.92|34.52|0
1760016900000|2025-10-09 13:35:00|37.16|34.76|37.21|34.81|37.29|34.89|37.15|34.75|0
1760017200000|2025-10-09 13:40:00|37.23|34.83|37.57|35.17|37.6|35.2|37.18|34.78|0
1760017500000|2025-10-09 13:45:00|37.59|35.19|37.41|35.01|37.67|35.27|37.41|35.01|0
1760017800000|2025-10-09 13:50:00|37.43|35.03|37.98|35.58|37.99|35.59|37.37|34.97|0
1760018100000|2025-10-09 13:55:00|37.96|35.56|37.97|35.57|38.08|35.68|37.89|35.49|0
1760018400000|2025-10-09 14:00:00|37.99|35.59|37.96|35.56|38.19|35.79|37.96|35.56|0
1760018700000|2025-10-09 14:05:00|37.95|35.55|38.01|35.61|38.07|35.67|37.84|35.44|0
1760019000000|2025-10-09 14:10:00|37.97|35.57|38.12|35.72|38.18|35.78|37.97|35.57|0
1760019300000|2025-10-09 14:15:00|38.13|35.73|38.2|35.8|38.26|35.86|38.09|35.69|0
1760019600000|2025-10-09 14:20:00|38.21|35.81|38.24|35.84|38.39|35.99|38.18|35.78|0
1760019900000|2025-10-09 14:25:00|38.23|35.83|38.33|35.93|38.39|35.99|38.21|35.81|0
1760020200000|2025-10-09 14:30:00|38.34|35.94|38.55|36.15|38.6|36.2|38.34|35.94|0
1760020500000|2025-10-09 14:35:00|38.56|36.16|38.6|36.2|38.74|36.34|38.53|36.13|0
1760020800000|2025-10-09 14:40:00|38.61|36.21|38.72|36.32|38.73|36.33|38.48|36.08|0
1760021100000|2025-10-09 14:45:00|38.77|36.37|38.53|36.13|38.9|36.5|38.53|36.13|0
1760021400000|2025-10-09 14:50:00|38.52|36.12|38.28|35.88|38.52|36.12|38.27|35.87|0
1760021700000|2025-10-09 14:55:00|38.29|35.89|38.02|35.62|38.31|35.91|37.97|35.57|0
1760022000000|2025-10-09 15:00:00|38|35.6|37.95|35.55|38.09|35.69|37.93|35.53|0
1760022300000|2025-10-09 15:05:00|37.97|35.57|37.87|35.47|38.05|35.65|37.87|35.47|0
1760022600000|2025-10-09 15:10:00|37.88|35.48|37.82|35.42|37.94|35.54|37.82|35.42|0
1760022900000|2025-10-09 15:15:00|37.81|35.41|37.81|35.41|37.87|35.47|37.72|35.32|0
1760023200000|2025-10-09 15:20:00|37.82|35.42|37.75|35.35|37.95|35.55|37.74|35.34|0
1760023500000|2025-10-09 15:25:00|37.77|35.37|37.89|35.49|37.9|35.5|37.74|35.34|0
1760023800000|2025-10-09 15:30:00|37.9|35.5|37.96|35.56|38|35.6|37.81|35.41|0
1760024100000|2025-10-09 15:35:00|37.97|35.57|37.89|35.49|38.1|35.7|37.78|35.38|0
1760024400000|2025-10-09 15:40:00|37.9|35.5|37.94|35.54|38|35.6|37.84|35.44|0
1760024700000|2025-10-09 15:45:00|37.93|35.53|37.58|35.18|37.97|35.57|37.5|35.1|0
1760025000000|2025-10-09 15:50:00|37.59|35.19|37.46|35.06|37.6|35.2|37.41|35.01|0
1760025300000|2025-10-09 15:55:00|37.47|35.07|37.41|35.01|37.51|35.11|37.37|34.97|0
1760025600000|2025-10-09 16:00:00|37.4|35|37.4|35|37.42|35.02|37.33|34.93|0
1760025900000|2025-10-09 16:05:00|37.38|34.98|37.4|35|37.48|35.08|37.35|34.95|0
1760026200000|2025-10-09 16:10:00|37.41|35.01|37.38|34.98|37.45|35.05|37.34|34.94|0
1760026500000|2025-10-09 16:15:00|37.39|34.99|37.42|35.02|37.47|35.07|37.33|34.93|0
1760026800000|2025-10-09 16:20:00|37.4|35|37.56|35.16|37.66|35.26|37.4|35|0
1760027100000|2025-10-09 16:25:00|37.55|35.15|37.45|35.05|37.58|35.18|37.41|35.01|0
1760027400000|2025-10-09 16:30:00|37.46|35.06|37.42|35.02|37.55|35.15|37.42|35.02|0
1760027700000|2025-10-09 16:35:00|37.43|35.03|37.47|35.07|37.52|35.12|37.29|34.89|0
1760028000000|2025-10-09 16:40:00|37.46|35.06|37.66|35.26|37.74|35.34|37.43|35.03|0
1760028300000|2025-10-09 16:45:00|37.67|35.27|37.46|35.06|37.69|35.29|37.44|35.04|0
1760028600000|2025-10-09 16:50:00|37.47|35.07|37.73|35.33|37.73|35.33|37.45|35.05|0
1760028900000|2025-10-09 16:55:00|37.74|35.34|38|35.6|38.01|35.61|37.68|35.28|0
1760029200000|2025-10-09 17:00:00|38.03|35.63|38|35.6|38.1|35.7|37.85|35.45|0
1760029500000|2025-10-09 17:05:00|37.99|35.59|37.8|35.4|38.15|35.75|37.78|35.38|0
1760029800000|2025-10-09 17:10:00|37.79|35.39|38.02|35.62|38.06|35.66|37.79|35.39|0
1760030100000|2025-10-09 17:15:00|38.01|35.61|38.17|35.77|38.21|35.81|37.97|35.57|0
1760030400000|2025-10-09 17:20:00|38.2|35.8|38.1|35.7|38.2|35.8|37.95|35.55|0
1760030700000|2025-10-09 17:25:00|38.09|35.69|38.25|35.85|38.32|35.92|38.06|35.66|0
1760031000000|2025-10-09 17:30:00|38.26|35.86|38.08|35.68|38.31|35.91|38.04|35.64|0
1760031300000|2025-10-09 17:35:00|38.1|35.7|37.76|35.36|38.16|35.76|37.74|35.34|0
1760031600000|2025-10-09 17:40:00|37.74|35.34|37.75|35.35|37.9|35.5|37.64|35.24|0
1760031900000|2025-10-09 17:45:00|37.76|35.36|37.64|35.24|37.81|35.41|37.64|35.24|0
1760032200000|2025-10-09 17:50:00|37.67|35.27|37.62|35.22|37.68|35.28|37.54|35.14|0
1760032500000|2025-10-09 17:55:00|37.61|35.21|37.57|35.17|37.67|35.27|37.54|35.14|0
1760032800000|2025-10-09 18:00:00|37.58|35.18|37.74|35.34|37.75|35.35|37.56|35.16|0
1760033100000|2025-10-09 18:05:00|37.71|35.31|37.86|35.46|37.94|35.54|37.69|35.29|0
1760033400000|2025-10-09 18:10:00|37.85|35.45|37.73|35.33|37.85|35.45|37.67|35.27|0
1760033700000|2025-10-09 18:15:00|37.74|35.34|37.51|35.11|37.76|35.36|37.49|35.09|0
1760034000000|2025-10-09 18:20:00|37.5|35.1|37.58|35.18|37.64|35.24|37.49|35.09|0
1760034300000|2025-10-09 18:25:00|37.57|35.17|37.53|35.13|37.58|35.18|37.41|35.01|0
1760034600000|2025-10-09 18:30:00|37.51|35.11|37.53|35.13|37.61|35.21|37.48|35.08|0
1760034900000|2025-10-09 18:35:00|37.52|35.12|37.51|35.11|37.6|35.2|37.46|35.06|0
1760035200000|2025-10-09 18:40:00|37.52|35.12|37.51|35.11|37.55|35.15|37.38|34.98|0
1760035500000|2025-10-09 18:45:00|37.52|35.12|37.42|35.02|37.57|35.17|37.4|35|0
1760035800000|2025-10-09 18:50:00|37.43|35.03|37.51|35.11|37.54|35.14|37.39|34.99|0
1760036100000|2025-10-09 18:55:00|37.5|35.1|37.33|34.93|37.55|35.15|37.24|34.84|0
1760036400000|2025-10-09 19:00:00|37.32|34.92|37.23|34.83|37.32|34.92|37.17|34.77|0
1760036700000|2025-10-09 19:05:00|37.24|34.84|37.02|34.62|37.24|34.84|37.02|34.62|0
1760037000000|2025-10-09 19:10:00|37.03|34.63|37.04|34.64|37.05|34.65|36.9|34.5|0
1760037300000|2025-10-09 19:15:00|37.03|34.63|36.85|34.45|37.15|34.75|36.85|34.45|0
1760037600000|2025-10-09 19:20:00|36.86|34.46|36.76|34.36|36.91|34.51|36.74|34.34|0
1760037900000|2025-10-09 19:25:00|36.77|34.37|36.77|34.37|36.85|34.45|36.7|34.3|0
1760038200000|2025-10-09 19:30:00|36.78|34.38|36.78|34.38|36.86|34.46|36.78|34.38|0
1760038500000|2025-10-09 19:35:00|36.77|34.37|36.75|34.35|36.79|34.39|36.63|34.23|0
1760038800000|2025-10-09 19:40:00|36.73|34.33|36.57|34.17|36.76|34.36|36.56|34.16|0
1760039100000|2025-10-09 19:45:00|36.58|34.18|36.62|34.22|36.65|34.25|36.53|34.13|0
1760039400000|2025-10-09 19:50:00|36.54|34.14|36.61|34.21|36.69|34.29|36.54|34.14|0
1760039700000|2025-10-09 19:55:00|36.62|34.22|36.62|34.22|36.82|34.42|36.57|34.17|0
1760040000000|2025-10-09 20:00:00|36.61|34.21|36.61|34.21|36.69|34.29|36.52|34.12|0
1760040300000|2025-10-09 20:05:00|36.6|34.2|36.58|34.18|36.68|34.28|36.53|34.13|0
1760040600000|2025-10-09 20:10:00|36.59|34.19|36.58|34.18|36.71|34.31|36.57|34.17|0
1760040900000|2025-10-09 20:15:00|36.57|34.17|36.68|34.28|36.72|34.32|36.57|34.17|0
1760041200000|2025-10-09 20:20:00|36.69|34.29|36.7|34.3|36.72|34.32|36.64|34.24|0
1760041500000|2025-10-09 20:25:00|36.69|34.29|36.68|34.28|36.7|34.3|36.66|34.26|0
1760041800000|2025-10-09 20:30:00|36.67|34.27|36.75|34.35|36.77|34.37|36.67|34.27|0
1760042100000|2025-10-09 20:35:00|36.74|34.34|36.74|34.34|36.75|34.35|36.7|34.3|0
1760042400000|2025-10-09 20:40:00|36.73|34.33|36.73|34.33|36.75|34.35|36.7|34.3|0
1760042700000|2025-10-09 20:45:00|36.74|34.34|36.74|34.34|36.76|34.36|36.58|34.18|0
1760043000000|2025-10-09 20:50:00|36.75|34.35|36.75|34.35|36.75|34.35|36.71|34.31|0
1760043300000|2025-10-09 20:55:00|37.15|33.95|37.04|33.84|37.15|33.95|37.04|33.84|0
1760043600000|2025-10-09 21:00:00|37.06|33.86|37.03|33.83|37.06|33.86|37.03|33.83|0
1760043900000|2025-10-09 21:05:00|37.02|33.82|37.04|33.84|37.05|33.85|37.02|33.82|0
1760044500000|2025-10-09 21:15:00|37.05|33.85|37.04|33.84|37.05|33.85|37.04|33.84|0
1760044800000|2025-10-09 21:20:00|37.05|33.85|37.04|33.84|37.05|33.85|37.04|33.84|0
1760045100000|2025-10-09 21:25:00|37.05|33.85|37.05|33.85|37.05|33.85|37.05|33.85|0
1760045400000|2025-10-09 21:30:00|37.04|33.84|37.03|33.83|37.04|33.84|37.03|33.83|0
1760045700000|2025-10-09 21:35:00|37.02|33.82|37|33.8|37.02|33.82|36.99|33.79|0
1760046000000|2025-10-09 21:40:00|36.99|33.79|37|33.8|37|33.8|36.99|33.79|0
1760046600000|2025-10-09 21:50:00|37.01|33.81|36.98|33.78|37.01|33.81|36.97|33.77|0
1760046900000|2025-10-09 21:55:00|36.97|33.77|36.97|33.77|36.99|33.79|36.95|33.75|0
1760047200000|2025-10-09 22:00:00|37|33.8|36.86|33.66|37.02|33.82|36.86|33.66|0
1760047500000|2025-10-09 22:05:00|36.87|33.67|36.92|33.72|36.93|33.73|36.86|33.66|0
1760047800000|2025-10-09 22:10:00|36.93|33.73|36.98|33.78|37.02|33.82|36.9|33.7|0
1760048100000|2025-10-09 22:15:00|36.99|33.79|36.95|33.75|37|33.8|36.9|33.7|0
1760048400000|2025-10-09 22:20:00|36.94|33.74|36.96|33.76|36.98|33.78|36.94|33.74|0
1760048700000|2025-10-09 22:25:00|36.95|33.75|36.95|33.75|36.97|33.77|36.95|33.75|0
1760049000000|2025-10-09 22:30:00|36.93|33.73|36.82|33.62|36.93|33.73|36.82|33.62|0
1760049300000|2025-10-09 22:35:00|36.81|33.61|36.81|33.61|36.83|33.63|36.77|33.57|0
1760049600000|2025-10-09 22:40:00|36.8|33.6|36.75|33.55|36.8|33.6|36.73|33.53|0
1760049900000|2025-10-09 22:45:00|36.76|33.56|36.79|33.59|36.8|33.6|36.75|33.55|0
1760050200000|2025-10-09 22:50:00|36.78|33.58|36.82|33.62|36.83|33.63|36.78|33.58|0
1760050500000|2025-10-09 22:55:00|36.81|33.61|36.77|33.57|36.81|33.61|36.76|33.56|0
1760050800000|2025-10-09 23:00:00|36.76|33.56|36.8|33.6|36.8|33.6|36.72|33.52|0
1760051100000|2025-10-09 23:05:00|36.81|33.61|36.82|33.62|36.82|33.62|36.78|33.58|0
1760051400000|2025-10-09 23:10:00|36.81|33.61|36.8|33.6|36.82|33.62|36.79|33.59|0
1760051700000|2025-10-09 23:15:00|36.79|33.59|36.77|33.57|36.8|33.6|36.76|33.56|0
1760052000000|2025-10-09 23:20:00|36.78|33.58|36.73|33.53|36.78|33.58|36.73|33.53|0
1760052300000|2025-10-09 23:25:00|36.74|33.54|36.75|33.55|36.75|33.55|36.73|33.53|0
1760052600000|2025-10-09 23:30:00|36.76|33.56|36.76|33.56|36.8|33.6|36.74|33.54|0
1760052900000|2025-10-09 23:35:00|36.75|33.55|36.75|33.55|36.76|33.56|36.73|33.53|0
1760053200000|2025-10-09 23:40:00|36.76|33.56|36.77|33.57|36.77|33.57|36.75|33.55|0
1760053500000|2025-10-09 23:45:00|36.76|33.56|36.67|33.47|36.76|33.56|36.62|33.42|0
1760053800000|2025-10-09 23:50:00|36.68|33.48|36.67|33.47|36.68|33.48|36.63|33.43|0
1760054100000|2025-10-09 23:55:00|36.66|33.46|36.6|33.4|36.66|33.46|36.59|33.39|0
1760054400000|2025-10-10 00:00:00|36.59|33.39|36.57|33.37|36.63|33.43|36.5|33.3|0
1760054700000|2025-10-10 00:05:00|36.58|33.38|36.65|33.45|36.65|33.45|36.58|33.38|0
1760055000000|2025-10-10 00:10:00|36.66|33.46|36.68|33.48|36.73|33.53|36.65|33.45|0
1760055300000|2025-10-10 00:15:00|36.69|33.49|36.33|33.93|36.69|34|36.28|33.47|0
1760055600000|2025-10-10 00:20:00|36.32|33.92|36.31|33.91|36.36|33.96|36.29|33.89|0
1760055900000|2025-10-10 00:25:00|36.32|33.92|36.32|33.92|36.33|33.93|36.29|33.89|0
1760056200000|2025-10-10 00:30:00|36.33|33.93|36.28|33.88|36.33|33.93|36.27|33.87|0
1760056500000|2025-10-10 00:35:00|36.29|33.89|36.3|33.9|36.34|33.94|36.27|33.87|0
1760056800000|2025-10-10 00:40:00|36.31|33.91|36.29|33.89|36.32|33.92|36.27|33.87|0
1760057100000|2025-10-10 00:45:00|36.3|33.9|36.3|33.9|36.32|33.92|36.27|33.87|0
1760057400000|2025-10-10 00:50:00|36.29|33.89|36.16|33.76|36.34|33.94|36.16|33.76|0
1760057700000|2025-10-10 00:55:00|36.15|33.75|36.17|33.77|36.19|33.79|36.14|33.74|0
1760058000000|2025-10-10 01:00:00|36.16|33.76|36.17|33.77|36.19|33.79|36.13|33.73|0
1760058300000|2025-10-10 01:05:00|36.18|33.78|36.18|33.78|36.19|33.79|36.15|33.75|0
1760058600000|2025-10-10 01:10:00|36.17|33.77|36.15|33.75|36.18|33.78|36.15|33.75|0
1760058900000|2025-10-10 01:15:00|36.14|33.74|36.09|33.69|36.17|33.77|36.08|33.68|0
1760059200000|2025-10-10 01:20:00|36.08|33.68|36.12|33.72|36.14|33.74|36.08|33.68|0
1760059500000|2025-10-10 01:25:00|36.11|33.71|36.09|33.69|36.12|33.72|36.08|33.68|0
1760059800000|2025-10-10 01:30:00|36.1|33.7|36.11|33.71|36.11|33.71|36.07|33.67|0
1760060100000|2025-10-10 01:35:00|36.12|33.72|36.13|33.73|36.17|33.77|36.09|33.69|0
1760060400000|2025-10-10 01:40:00|36.15|33.75|36.14|33.74|36.17|33.77|36.09|33.69|0
1760060700000|2025-10-10 01:45:00|36.15|33.75|36.15|33.75|36.15|33.75|36.09|33.69|0
1760061000000|2025-10-10 01:50:00|36.14|33.74|36.1|33.7|36.15|33.75|36.1|33.7|0
1760061300000|2025-10-10 01:55:00|36.09|33.69|36.11|33.71|36.12|33.72|36.09|33.69|0
1760061600000|2025-10-10 02:00:00|36.12|33.72|36.11|33.71|36.13|33.73|36.07|33.67|0
1760061900000|2025-10-10 02:05:00|36.1|33.7|36.13|33.73|36.14|33.74|36.1|33.7|0
1760062200000|2025-10-10 02:10:00|36.14|33.74|36.13|33.73|36.15|33.75|36.12|33.72|0
1760062500000|2025-10-10 02:15:00|36.14|33.74|36.14|33.74|36.16|33.76|36.12|33.72|0
1760062800000|2025-10-10 02:20:00|36.13|33.73|36.12|33.72|36.13|33.73|36.09|33.69|0
1760063100000|2025-10-10 02:25:00|36.11|33.71|36.1|33.7|36.13|33.73|36.07|33.67|0
1760063400000|2025-10-10 02:30:00|36.09|33.69|36.1|33.7|36.11|33.71|36.07|33.67|0
1760063700000|2025-10-10 02:35:00|36.11|33.71|36.09|33.69|36.12|33.72|36.08|33.68|0
1760064000000|2025-10-10 02:40:00|36.08|33.68|36.08|33.68|36.1|33.7|36.07|33.67|0
1760064300000|2025-10-10 02:45:00|36.07|33.67|36.08|33.68|36.11|33.71|36.07|33.67|0
1760064600000|2025-10-10 02:50:00|36.07|33.67|36.08|33.68|36.1|33.7|36.05|33.65|0
1760064900000|2025-10-10 02:55:00|36.07|33.67|36.11|33.71|36.11|33.71|36.07|33.67|0
1760065200000|2025-10-10 03:00:00|36.1|33.7|36.14|33.74|36.17|33.77|36.09|33.69|0
1760065500000|2025-10-10 03:05:00|36.15|33.75|36.25|33.85|36.29|33.89|36.15|33.75|0
1760065800000|2025-10-10 03:10:00|36.24|33.84|36.24|33.84|36.26|33.86|36.23|33.83|0
1760066100000|2025-10-10 03:15:00|36.25|33.85|36.22|33.82|36.27|33.87|36.21|33.81|0
1760066400000|2025-10-10 03:20:00|36.21|33.81|36.22|33.82|36.25|33.85|36.21|33.81|0
1760066700000|2025-10-10 03:25:00|36.23|33.83|36.22|33.82|36.25|33.85|36.22|33.82|0
1760067000000|2025-10-10 03:30:00|36.23|33.83|36.26|33.86|36.26|33.86|36.18|33.78|0
1760067300000|2025-10-10 03:35:00|36.24|33.84|36.26|33.86|36.26|33.86|36.23|33.83|0
1760067600000|2025-10-10 03:40:00|36.25|33.85|36.2|33.8|36.27|33.87|36.19|33.79|0
1760067900000|2025-10-10 03:45:00|36.22|33.82|36.27|33.87|36.27|33.87|36.19|33.79|0
1760068200000|2025-10-10 03:50:00|36.26|33.86|36.22|33.82|36.28|33.88|36.2|33.8|0
1760068500000|2025-10-10 03:55:00|36.21|33.81|36.31|33.91|36.32|33.92|36.21|33.81|0
1760068800000|2025-10-10 04:00:00|36.32|33.92|36.29|33.89|36.32|33.92|36.28|33.88|0
1760069100000|2025-10-10 04:05:00|36.3|33.9|36.32|33.92|36.32|33.92|36.29|33.89|0
1760069400000|2025-10-10 04:10:00|36.31|33.91|36.25|33.85|36.32|33.92|36.25|33.85|0
1760069700000|2025-10-10 04:15:00|36.26|33.86|36.28|33.88|36.33|33.93|36.24|33.84|0
1760070000000|2025-10-10 04:20:00|36.27|33.87|36.3|33.9|36.33|33.93|36.27|33.87|0
1760070300000|2025-10-10 04:25:00|36.31|33.91|36.31|33.91|36.32|33.92|36.29|33.89|0
1760070600000|2025-10-10 04:30:00|36.3|33.9|36.3|33.9|36.32|33.92|36.28|33.88|0
1760070900000|2025-10-10 04:35:00|36.29|33.89|36.3|33.9|36.32|33.92|36.29|33.89|0
1760071200000|2025-10-10 04:40:00|36.29|33.89|36.32|33.92|36.33|33.93|36.29|33.89|0
1760071500000|2025-10-10 04:45:00|36.33|33.93|36.33|33.93|36.35|33.95|36.28|33.88|0
1760071800000|2025-10-10 04:50:00|36.32|33.92|36.33|33.93|36.35|33.95|36.32|33.92|0
1760072100000|2025-10-10 04:55:00|36.34|33.94|36.46|34.06|36.48|34.08|36.29|33.89|0
1760072400000|2025-10-10 05:00:00|36.45|34.05|36.43|34.03|36.46|34.06|36.34|33.94|0
1760072700000|2025-10-10 05:05:00|36.44|34.04|36.46|34.06|36.47|34.07|36.42|34.02|0
1760073000000|2025-10-10 05:10:00|36.45|34.05|36.47|34.07|36.48|34.08|36.44|34.04|0
1760073300000|2025-10-10 05:15:00|36.46|34.06|36.46|34.06|36.51|34.11|36.43|34.03|0
1760073600000|2025-10-10 05:20:00|36.45|34.05|36.47|34.07|36.5|34.1|36.44|34.04|0
1760073900000|2025-10-10 05:25:00|36.46|34.06|36.45|34.05|36.5|34.1|36.44|34.04|0
1760074200000|2025-10-10 05:30:00|36.41|34.01|36.42|34.02|36.45|34.05|36.38|33.98|0
1760074500000|2025-10-10 05:35:00|36.4|34|36.34|33.94|36.4|34|36.3|33.9|0
1760074800000|2025-10-10 05:40:00|36.33|33.93|36.18|33.78|36.35|33.95|36.17|33.77|0
1760075100000|2025-10-10 05:45:00|36.17|33.77|36.11|33.71|36.21|33.81|36.1|33.7|0
1760075400000|2025-10-10 05:50:00|36.1|33.7|36.19|33.79|36.19|33.79|36.09|33.69|0
1760075700000|2025-10-10 05:55:00|36.18|33.78|36.16|33.76|36.18|33.78|36.12|33.72|0
1760076000000|2025-10-10 06:00:00|36.17|33.77|36.04|33.64|36.17|33.77|36.01|33.61|0
1760076300000|2025-10-10 06:05:00|36.05|33.65|36.01|33.61|36.05|33.65|36.01|33.61|0
1760076600000|2025-10-10 06:10:00|36|33.6|36.03|33.63|36.05|33.65|35.99|33.59|0
1760076900000|2025-10-10 06:15:00|36.05|33.65|36.04|33.64|36.08|33.68|36.01|33.61|0
1760077200000|2025-10-10 06:20:00|36.03|33.63|36.04|33.64|36.08|33.68|36.01|33.61|0
1760077500000|2025-10-10 06:25:00|36.05|33.65|36.15|33.75|36.15|33.75|36.03|33.63|0
1760077800000|2025-10-10 06:30:00|36.14|33.74|36.13|33.73|36.17|33.77|36.09|33.69|0
1760078100000|2025-10-10 06:35:00|36.15|33.75|36.36|33.96|36.5|34.1|36.13|33.73|0
1760078400000|2025-10-10 06:40:00|36.39|33.99|36.2|33.8|36.41|34.01|36.2|33.8|0
1760078700000|2025-10-10 06:45:00|36.19|33.79|36.45|34.05|36.47|34.07|36.17|33.77|0
1760079000000|2025-10-10 06:50:00|36.44|34.04|36.51|34.11|36.58|34.18|36.41|34.01|0
1760079300000|2025-10-10 06:55:00|36.5|34.1|36.5|34.1|36.56|34.16|36.46|34.06|0
1760079600000|2025-10-10 07:00:00|36.49|34.09|36.37|33.97|36.49|34.09|36.32|33.92|0
1760079900000|2025-10-10 07:05:00|36.36|33.96|36.38|33.98|36.46|34.06|36.34|33.94|0
1760080200000|2025-10-10 07:10:00|36.39|33.99|36.41|34.01|36.45|34.05|36.36|33.96|0
1760080500000|2025-10-10 07:15:00|36.39|33.99|36.37|33.97|36.43|34.03|36.33|33.93|0
1760080800000|2025-10-10 07:20:00|36.38|33.98|36.4|34|36.48|34.08|36.31|33.91|0
1760081100000|2025-10-10 07:25:00|36.41|34.01|36.3|33.9|36.43|34.03|36.29|33.89|0
1760081400000|2025-10-10 07:30:00|36.29|33.89|36.4|34|36.42|34.02|36.28|33.88|0
1760081700000|2025-10-10 07:35:00|36.39|33.99|36.36|33.96|36.46|34.06|36.35|33.95|0
1760082000000|2025-10-10 07:40:00|36.37|33.97|36.38|33.98|36.41|34.01|36.32|33.92|0
1760082300000|2025-10-10 07:45:00|36.39|33.99|36.38|33.98|36.41|34.01|36.34|33.94|0
1760082600000|2025-10-10 07:50:00|36.39|33.99|36.38|33.98|36.45|34.05|36.36|33.96|0
1760082900000|2025-10-10 07:55:00|36.39|33.99|36.3|33.9|36.43|34.03|36.3|33.9|0
1760083200000|2025-10-10 08:00:00|36.29|33.89|36.33|33.93|36.35|33.95|36.23|33.83|0
1760083500000|2025-10-10 08:05:00|36.34|33.94|36.19|33.79|36.36|33.96|36.14|33.74|0
1760083800000|2025-10-10 08:10:00|36.18|33.78|36.22|33.82|36.25|33.85|36.17|33.77|0
1760084100000|2025-10-10 08:15:00|36.23|33.83|36.25|33.85|36.25|33.85|36.16|33.76|0
1760084400000|2025-10-10 08:20:00|36.24|33.84|36.24|33.84|36.28|33.88|36.2|33.8|0
1760084700000|2025-10-10 08:25:00|36.25|33.85|36.22|33.82|36.25|33.85|36.21|33.81|0
1760085000000|2025-10-10 08:30:00|36.21|33.81|36.22|33.82|36.27|33.87|36.21|33.81|0
1760085300000|2025-10-10 08:35:00|36.21|33.81|36.23|33.83|36.25|33.85|36.2|33.8|0
1760085600000|2025-10-10 08:40:00|36.24|33.84|36.23|33.83|36.25|33.85|36.18|33.78|0
1760085900000|2025-10-10 08:45:00|36.22|33.82|36.17|33.77|36.24|33.84|36.15|33.75|0
1760086200000|2025-10-10 08:50:00|36.16|33.76|36.23|33.83|36.25|33.85|36.16|33.76|0
1760086500000|2025-10-10 08:55:00|36.22|33.82|36.22|33.82|36.24|33.84|36.21|33.81|0
1760086800000|2025-10-10 09:00:00|36.21|33.81|36.47|34.07|36.68|34.28|36.21|33.81|0
1760087100000|2025-10-10 09:05:00|36.46|34.06|36.48|34.08|36.55|34.15|36.45|34.05|0
1760087400000|2025-10-10 09:10:00|36.49|34.09|36.54|34.14|36.58|34.18|36.47|34.07|0
1760087700000|2025-10-10 09:15:00|36.55|34.15|36.65|34.25|36.65|34.25|36.51|34.11|0
1760088000000|2025-10-10 09:20:00|36.68|34.28|36.6|34.2|36.68|34.28|36.56|34.16|0
1760088300000|2025-10-10 09:25:00|36.61|34.21|36.66|34.26|36.67|34.27|36.56|34.16|0
1760088600000|2025-10-10 09:30:00|36.67|34.27|36.67|34.27|36.74|34.34|36.65|34.25|0
1760088900000|2025-10-10 09:35:00|36.66|34.26|36.73|34.33|36.76|34.36|36.66|34.26|0
1760089200000|2025-10-10 09:40:00|36.72|34.32|36.83|34.43|36.84|34.44|36.7|34.3|0
1760089500000|2025-10-10 09:45:00|36.84|34.44|36.94|34.54|36.98|34.58|36.79|34.39|0
1760089800000|2025-10-10 09:50:00|36.93|34.53|37.09|34.69|37.09|34.69|36.93|34.53|0
1760090100000|2025-10-10 09:55:00|37.08|34.68|37.13|34.73|37.15|34.75|36.99|34.59|0
1760090400000|2025-10-10 10:00:00|37.14|34.74|37.09|34.69|37.25|34.85|37.04|34.64|0
1760090700000|2025-10-10 10:05:00|37.06|34.66|36.95|34.55|37.07|34.67|36.95|34.55|0
1760091000000|2025-10-10 10:10:00|36.96|34.56|36.9|34.5|36.99|34.59|36.89|34.49|0
1760091300000|2025-10-10 10:15:00|36.89|34.49|36.88|34.48|36.99|34.59|36.88|34.48|0
1760091600000|2025-10-10 10:20:00|36.91|34.51|36.94|34.54|36.94|34.54|36.89|34.49|0
1760091900000|2025-10-10 10:25:00|36.92|34.52|36.98|34.58|36.98|34.58|36.92|34.52|0
1760092200000|2025-10-10 10:30:00|36.99|34.59|36.91|34.51|37.02|34.62|36.87|34.47|0
1760092500000|2025-10-10 10:35:00|36.92|34.52|36.98|34.58|37.02|34.62|36.91|34.51|0
1760092800000|2025-10-10 10:40:00|36.97|34.57|36.9|34.5|36.99|34.59|36.88|34.48|0
1760093100000|2025-10-10 10:45:00|36.91|34.51|36.83|34.43|36.99|34.59|36.81|34.41|0
1760093400000|2025-10-10 10:50:00|36.81|34.41|36.79|34.39|36.83|34.43|36.75|34.35|0
1760093700000|2025-10-10 10:55:00|36.83|34.43|36.72|34.32|36.85|34.45|36.71|34.31|0
1760094000000|2025-10-10 11:00:00|36.73|34.33|36.71|34.31|36.78|34.38|36.68|34.28|0
1760094300000|2025-10-10 11:05:00|36.72|34.32|36.72|34.32|36.8|34.4|36.69|34.29|0
1760094600000|2025-10-10 11:10:00|36.73|34.33|36.58|34.18|36.74|34.34|36.55|34.15|0
1760094900000|2025-10-10 11:15:00|36.57|34.17|36.59|34.19|36.62|34.22|36.55|34.15|0
1760095200000|2025-10-10 11:20:00|36.58|34.18|36.52|34.12|36.6|34.2|36.5|34.1|0
1760095500000|2025-10-10 11:25:00|36.53|34.13|36.61|34.21|36.63|34.23|36.5|34.1|0
1760095800000|2025-10-10 11:30:00|36.6|34.2|36.59|34.19|36.62|34.22|36.54|34.14|0
1760096100000|2025-10-10 11:35:00|36.58|34.18|36.59|34.19|36.65|34.25|36.56|34.16|0
1760096400000|2025-10-10 11:40:00|36.58|34.18|36.57|34.17|36.65|34.25|36.52|34.12|0
1760096700000|2025-10-10 11:45:00|36.56|34.16|36.5|34.1|36.58|34.18|36.5|34.1|0
1760097000000|2025-10-10 11:50:00|36.52|34.12|36.52|34.12|36.54|34.14|36.5|34.1|0
1760097300000|2025-10-10 11:55:00|36.51|34.11|36.48|34.08|36.54|34.14|36.45|34.05|0
1760097600000|2025-10-10 12:00:00|36.49|34.09|36.46|34.06|36.51|34.11|36.44|34.04|0
1760097900000|2025-10-10 12:05:00|36.47|34.07|36.4|34|36.48|34.08|36.38|33.98|0
1760098200000|2025-10-10 12:10:00|36.41|34.01|36.4|34|36.43|34.03|36.39|33.99|0
1760098500000|2025-10-10 12:15:00|36.41|34.01|36.42|34.02|36.44|34.04|36.39|33.99|0
1760098800000|2025-10-10 12:20:00|36.41|34.01|36.47|34.07|36.49|34.09|36.39|33.99|0
1760099100000|2025-10-10 12:25:00|36.46|34.06|36.47|34.07|36.52|34.12|36.46|34.06|0
1760099400000|2025-10-10 12:30:00|36.48|34.08|36.47|34.07|36.5|34.1|36.44|34.04|0
1760099700000|2025-10-10 12:35:00|36.46|34.06|36.53|34.13|36.56|34.16|36.46|34.06|0
1760100000000|2025-10-10 12:40:00|36.55|34.15|36.67|34.27|36.71|34.31|36.43|34.03|0
1760100300000|2025-10-10 12:45:00|36.66|34.26|36.68|34.28|36.75|34.35|36.61|34.21|0
1760100600000|2025-10-10 12:50:00|36.69|34.29|36.68|34.28|36.72|34.32|36.64|34.24|0
1760100900000|2025-10-10 12:55:00|36.69|34.29|36.65|34.25|36.74|34.34|36.64|34.24|0
1760101200000|2025-10-10 13:00:00|36.63|34.23|36.6|34.2|36.67|34.27|36.58|34.18|0
1760101500000|2025-10-10 13:05:00|36.61|34.21|36.61|34.21|36.65|34.25|36.6|34.2|0
1760101800000|2025-10-10 13:10:00|36.6|34.2|36.6|34.2|36.68|34.28|36.59|34.19|0
1760102100000|2025-10-10 13:15:00|36.62|34.22|36.65|34.25|36.66|34.26|36.56|34.16|0
1760102400000|2025-10-10 13:20:00|36.62|34.22|36.61|34.21|36.67|34.27|36.58|34.18|0
1760102700000|2025-10-10 13:25:00|36.59|34.19|36.52|34.12|36.59|34.19|36.51|34.11|0
1760103000000|2025-10-10 13:30:00|36.59|34.19|36.45|34.05|36.65|34.25|36.35|33.95|0
1760103300000|2025-10-10 13:35:00|36.43|34.03|36.42|34.02|36.46|34.06|36.32|33.92|0
1760103600000|2025-10-10 13:40:00|36.41|34.01|36.47|34.07|36.51|34.11|36.32|33.92|0
1760103900000|2025-10-10 13:45:00|36.48|34.08|36.67|34.27|36.72|34.32|36.25|33.85|0
1760104200000|2025-10-10 13:50:00|36.69|34.29|36.73|34.33|36.83|34.43|36.57|34.17|0
1760104500000|2025-10-10 13:55:00|36.74|34.34|36.48|34.08|36.79|34.39|36.47|34.07|0
1760104800000|2025-10-10 14:00:00|36.47|34.07|36.74|34.34|36.97|34.57|36.4|34|0
1760105100000|2025-10-10 14:05:00|36.75|34.35|36.55|34.15|36.87|34.47|36.51|34.11|0
1760105400000|2025-10-10 14:10:00|36.57|34.17|36.65|34.25|36.72|34.32|36.46|34.06|0
1760105700000|2025-10-10 14:15:00|36.66|34.26|36.8|34.4|36.96|34.56|36.65|34.25|0
1760106000000|2025-10-10 14:20:00|36.81|34.41|36.67|34.27|36.81|34.41|36.59|34.19|0
1760106300000|2025-10-10 14:25:00|36.69|34.29|36.65|34.25|36.71|34.31|36.43|34.03|0
1760106600000|2025-10-10 14:30:00|36.64|34.24|36.61|34.21|36.74|34.34|36.52|34.12|0
1760106900000|2025-10-10 14:35:00|36.63|34.23|36.71|34.31|36.83|34.43|36.59|34.19|0
1760107200000|2025-10-10 14:40:00|36.7|34.3|36.67|34.27|36.92|34.52|36.67|34.27|0
1760107500000|2025-10-10 14:45:00|36.66|34.26|36.42|34.02|36.68|34.28|36.35|33.95|0
1760107800000|2025-10-10 14:50:00|36.41|34.01|36.39|33.99|36.47|34.07|36.33|33.93|0
1760108100000|2025-10-10 14:55:00|36.38|33.98|38.74|35.14|39.22|35.69|36.28|33.88|0
1760108400000|2025-10-10 15:00:00|38.66|35.06|40.54|36.94|43.77|40.17|38.66|35.06|0
1760108700000|2025-10-10 15:05:00|40.61|37.01|40.81|37.21|40.95|37.35|39.81|36.21|0
1760109000000|2025-10-10 15:10:00|40.8|37.2|39.57|35.97|40.83|37.23|39.35|35.75|0
1760109300000|2025-10-10 15:15:00|39.58|35.98|41.26|37.66|41.39|37.79|39.48|35.88|0
1760109600000|2025-10-10 15:20:00|41.27|37.67|43.87|39.79|43.9|39.82|40.9|37.3|0
1760109900000|2025-10-10 15:25:00|43.88|39.8|44.33|40.25|44.5|40.42|43.3|39.22|0
1760110200000|2025-10-10 15:30:00|44.31|40.23|46.49|42.41|47.31|43.23|44.31|40.23|0
1760110500000|2025-10-10 15:35:00|46.48|42.4|46.2|42.12|46.55|42.47|45.37|41.29|0
1760110800000|2025-10-10 15:40:00|46.18|42.1|43.78|39.7|46.95|42.87|43.78|39.7|0
1760111100000|2025-10-10 15:45:00|43.7|39.62|43.72|39.64|44.23|40.15|42.81|38.73|0
1760111400000|2025-10-10 15:50:00|43.75|39.67|43.42|39.34|43.79|39.71|42.9|38.82|0
1760111700000|2025-10-10 15:55:00|43.41|39.33|44.21|40.13|45.15|41.07|43.41|39.33|0
1760112000000|2025-10-10 16:00:00|44.22|40.14|44.91|40.83|45.07|40.99|44.22|40.14|0
1760112300000|2025-10-10 16:05:00|44.9|40.82|44.3|40.22|44.92|40.84|44.11|40.03|0
1760112600000|2025-10-10 16:10:00|44.35|40.27|43.9|39.82|44.95|40.87|43.8|39.72|0
1760112900000|2025-10-10 16:15:00|43.91|39.83|44.49|40.41|44.87|40.79|43.77|39.69|0
1760113200000|2025-10-10 16:20:00|44.52|40.44|43.87|39.79|44.91|40.83|43.42|39.34|0
1760113500000|2025-10-10 16:25:00|43.91|39.83|44.42|40.34|44.5|40.42|43.83|39.75|0
1760113800000|2025-10-10 16:30:00|44.45|40.37|44.33|40.25|44.46|40.38|43.47|39.39|0
1760114100000|2025-10-10 16:35:00|44.32|40.24|44.56|40.48|44.71|40.63|44.09|40.01|0
1760114400000|2025-10-10 16:40:00|44.61|40.53|45.11|41.03|45.23|41.15|44.25|40.17|0
1760114700000|2025-10-10 16:45:00|45.12|41.04|45.81|41.73|45.82|41.74|44.9|40.82|0
1760115000000|2025-10-10 16:50:00|45.8|41.72|46.08|42|46.58|42.5|45.7|41.62|0
1760115300000|2025-10-10 16:55:00|46.1|42.02|46.2|42.12|46.32|42.24|45.84|41.76|0
1760115600000|2025-10-10 17:00:00|46.24|42.16|47.05|42.97|47.14|43.06|45.99|41.91|0
1760115900000|2025-10-10 17:05:00|46.99|42.91|47.36|43.28|47.45|43.37|46.95|42.87|0
1760116200000|2025-10-10 17:10:00|47.34|43.26|47.14|43.06|47.41|43.33|46.47|42.39|0
1760116500000|2025-10-10 17:15:00|47.1|43.02|46.16|42.08|47.16|43.08|45.86|41.78|0
1760116800000|2025-10-10 17:20:00|46.17|42.09|45.73|41.65|46.53|42.45|45.43|41.35|0
1760117100000|2025-10-10 17:25:00|45.71|41.63|45.24|41.16|45.88|41.8|45.22|41.14|0
1760117400000|2025-10-10 17:30:00|45.26|41.18|44.94|40.86|45.5|41.42|44.84|40.76|0
1760117700000|2025-10-10 17:35:00|44.96|40.88|44.89|40.81|44.96|40.88|44.51|40.43|0
1760118000000|2025-10-10 17:40:00|44.9|40.82|45.2|41.12|45.22|41.14|44.49|40.41|0
1760118300000|2025-10-10 17:45:00|45.19|41.11|45.28|41.68|46.15|42.13|45.13|41.05|0
1760118600000|2025-10-10 17:50:00|45.25|41.65|45.98|42.38|46.1|42.5|45.23|41.63|0
1760118900000|2025-10-10 17:55:00|46|42.4|45.61|42.01|46.18|42.58|45.6|42|0
1760119200000|2025-10-10 18:00:00|45.58|41.98|45.91|42.31|46.07|42.47|45.51|41.91|0
1760119500000|2025-10-10 18:05:00|45.87|42.27|45.87|42.27|46.06|42.46|45.62|42.02|0
1760119800000|2025-10-10 18:10:00|45.84|42.24|45.28|41.68|46.02|42.42|45.26|41.66|0
1760120100000|2025-10-10 18:15:00|45.29|41.69|45.32|41.72|45.61|42.01|44.8|41.2|0
1760120400000|2025-10-10 18:20:00|45.31|41.71|44.66|41.06|45.31|41.71|44.39|40.79|0
1760120700000|2025-10-10 18:25:00|44.63|41.03|44.98|41.38|45|41.4|44.49|40.89|0
1760121000000|2025-10-10 18:30:00|44.96|41.36|45.37|41.77|45.37|41.77|44.85|41.25|0
1760121300000|2025-10-10 18:35:00|45.4|41.8|45.35|41.75|45.47|41.87|45.23|41.63|0
1760121600000|2025-10-10 18:40:00|45.36|41.76|46.04|42.44|46.04|42.44|45.31|41.71|0
1760121900000|2025-10-10 18:45:00|46.01|42.41|46.29|42.69|46.44|42.84|45.7|42.1|0
1760122200000|2025-10-10 18:50:00|46.28|42.68|47.01|43.41|47.01|43.41|46.23|42.63|0
1760122500000|2025-10-10 18:55:00|47|43.4|46.74|43.14|47.03|43.43|46.35|42.75|0
1760122800000|2025-10-10 19:00:00|46.77|43.17|46.32|42.72|46.77|43.17|45.88|42.28|0
1760123100000|2025-10-10 19:05:00|46.31|42.71|46.46|42.86|46.53|42.93|46.11|42.51|0
1760123400000|2025-10-10 19:10:00|46.45|42.85|47.08|43.48|47.32|43.72|46.42|42.82|0
1760123700000|2025-10-10 19:15:00|47.05|43.45|46.66|43.06|47.12|43.52|46.51|42.91|0
1760124000000|2025-10-10 19:20:00|46.68|43.08|47.23|43.63|47.27|43.67|46.55|42.95|0
1760124300000|2025-10-10 19:25:00|47.17|43.57|47.66|44.06|47.76|44.16|47.04|43.44|0
1760124600000|2025-10-10 19:30:00|47.61|44.01|47.75|44.15|47.93|44.33|47.18|43.58|0
1760124900000|2025-10-10 19:35:00|47.79|44.19|48.73|45.13|48.86|45.26|47.79|44.19|0
1760125200000|2025-10-10 19:40:00|48.72|45.12|47.01|43.41|48.73|45.13|47|43.4|0
1760125500000|2025-10-10 19:45:00|47|43.4|46.8|43.2|47.01|43.41|46.21|42.61|0
1760125800000|2025-10-10 19:50:00|46.81|43.21|48.11|44.51|48.13|44.53|46.57|42.97|0
1760126100000|2025-10-10 19:55:00|48.17|44.57|48.3|44.7|48.73|45.13|48.17|44.57|0
1760126400000|2025-10-10 20:00:00|48.31|44.71|47.89|44.29|48.58|44.98|47.89|44.29|0
1760126700000|2025-10-10 20:05:00|47.88|44.28|47.87|44.27|48.24|44.64|47.6|44|0
1760127000000|2025-10-10 20:10:00|47.84|44.24|47.61|44.01|47.84|44.24|47.6|44|0
1760314800000|2025-10-13 00:20:00|42.64|39.28|43.32|39|43.42|39.39|42.64|38.8|0
1760315100000|2025-10-13 00:25:00|43.34|39.02|43.22|38.9|43.38|39.06|43.12|38.8|0
1760315400000|2025-10-13 00:30:00|43.21|38.89|43.3|38.98|43.46|39.14|43.21|38.89|0
1760315700000|2025-10-13 00:35:00|43.31|38.99|42.68|38.36|43.37|39.05|42.62|38.3|0
1760316000000|2025-10-13 00:40:00|42.69|38.37|42.62|38.3|42.92|38.6|42.54|38.22|0
1760316300000|2025-10-13 00:45:00|42.63|38.31|42.66|38.34|42.69|38.37|42.49|38.17|0
1760316600000|2025-10-13 00:50:00|42.65|38.33|42.62|38.3|42.68|38.36|42.54|38.22|0
1760316900000|2025-10-13 00:55:00|42.61|38.29|42.58|38.26|42.7|38.38|42.48|38.16|0
1760317200000|2025-10-13 01:00:00|42.56|38.24|42.53|38.21|42.68|38.36|42.4|38.08|0
1760317500000|2025-10-13 01:05:00|42.54|38.22|42.59|38.27|42.59|38.27|42.39|38.07|0
1760317800000|2025-10-13 01:10:00|42.58|38.26|42.93|38.61|42.96|38.64|42.5|38.18|0
1760318100000|2025-10-13 01:15:00|42.91|38.59|42.83|38.51|42.95|38.63|42.77|38.45|0
1760318400000|2025-10-13 01:20:00|42.82|38.5|42.64|38.32|42.89|38.57|42.48|38.16|0
1760318700000|2025-10-13 01:25:00|42.65|38.33|42.67|38.35|42.73|38.41|42.58|38.26|0
1760319000000|2025-10-13 01:30:00|42.65|38.33|42.26|37.94|42.71|38.39|42.26|37.94|0
1760319300000|2025-10-13 01:35:00|42.27|37.95|42.44|38.6|42.7|38.61|42.22|37.9|0
1760319600000|2025-10-13 01:40:00|42.43|38.59|42.25|38.41|42.44|38.6|42.22|38.38|0
1760319900000|2025-10-13 01:45:00|42.24|38.4|42.2|38.36|42.32|38.48|42.17|38.33|0
1760320200000|2025-10-13 01:50:00|42.19|38.35|42.05|38.21|42.28|38.44|42.05|38.21|0
1760320500000|2025-10-13 01:55:00|42.04|38.2|42|38.16|42.08|38.24|41.96|38.12|0
1760320800000|2025-10-13 02:00:00|42.01|38.17|42.19|38.35|42.19|38.35|42.01|38.17|0
1760321100000|2025-10-13 02:05:00|42.18|38.34|42.09|38.25|42.21|38.37|42.07|38.23|0
1760321400000|2025-10-13 02:10:00|42.08|38.24|42.17|38.33|42.24|38.4|42.08|38.24|0
1760321700000|2025-10-13 02:15:00|42.16|38.32|42.16|38.32|42.22|38.38|42.11|38.27|0
1760322000000|2025-10-13 02:20:00|42.15|38.31|42.08|38.24|42.24|38.4|42.08|38.24|0
1760322300000|2025-10-13 02:25:00|42.09|38.25|42.1|38.26|42.14|38.3|42.05|38.21|0
1760322600000|2025-10-13 02:30:00|42.09|38.25|42.03|38.19|42.12|38.28|41.99|38.15|0
1760322900000|2025-10-13 02:35:00|42.04|38.2|42|38.16|42.08|38.24|41.91|38.07|0
1760323200000|2025-10-13 02:40:00|42.02|38.18|42|38.16|42.03|38.19|41.94|38.1|0
1760323500000|2025-10-13 02:45:00|42.01|38.17|41.98|38.14|42.02|38.18|41.95|38.11|0
1760323800000|2025-10-13 02:50:00|41.99|38.15|42.16|38.32|42.18|38.34|41.93|38.09|0
1760324100000|2025-10-13 02:55:00|42.17|38.33|42.34|38.5|42.35|38.51|42.13|38.29|0
1760324400000|2025-10-13 03:00:00|42.33|38.49|42.08|38.72|42.47|38.81|42.01|38.42|0
1760324700000|2025-10-13 03:05:00|42.07|38.71|41.75|38.39|42.07|38.71|41.74|38.38|0
1760325000000|2025-10-13 03:10:00|41.76|38.4|41.3|38.9|41.8|38.92|41.24|38.36|0
1760325300000|2025-10-13 03:15:00|41.31|38.91|41.33|38.93|41.34|38.94|41.28|38.88|0
1760325600000|2025-10-13 03:20:00|41.34|38.94|41.38|38.98|41.43|39.03|41.31|38.91|0
1760325900000|2025-10-13 03:25:00|41.4|39|41.52|39.12|41.54|39.14|41.32|38.92|0
1760326200000|2025-10-13 03:30:00|41.53|39.13|41.61|39.21|41.66|39.26|41.47|39.07|0
1760326500000|2025-10-13 03:35:00|41.62|39.22|41.66|39.26|41.67|39.27|41.58|39.18|0
1760326800000|2025-10-13 03:40:00|41.64|39.24|41.73|39.33|41.8|39.4|41.63|39.23|0
1760327100000|2025-10-13 03:45:00|41.74|39.34|41.93|39.53|41.93|39.53|41.69|39.29|0
1760327400000|2025-10-13 03:50:00|41.91|39.51|42.07|39.67|42.11|39.71|41.85|39.45|0
1760327700000|2025-10-13 03:55:00|42.08|39.68|42.12|39.72|42.25|39.85|42.04|39.64|0
1760328000000|2025-10-13 04:00:00|42.11|39.71|41.97|39.57|42.13|39.73|41.86|39.46|0
1760328300000|2025-10-13 04:05:00|41.98|39.58|42.01|39.61|42.08|39.68|41.88|39.48|0
1760328600000|2025-10-13 04:10:00|42.02|39.62|41.87|39.47|42.02|39.62|41.84|39.44|0
1760328900000|2025-10-13 04:15:00|41.86|39.46|41.8|39.4|41.86|39.46|41.76|39.36|0
1760329200000|2025-10-13 04:20:00|41.83|39.43|41.93|39.53|42|39.6|41.78|39.38|0
1760329500000|2025-10-13 04:25:00|41.94|39.54|41.68|39.28|41.97|39.57|41.64|39.24|0
1760329800000|2025-10-13 04:30:00|41.69|39.29|41.65|39.25|41.71|39.31|41.6|39.2|0
1760330100000|2025-10-13 04:35:00|41.67|39.27|41.7|39.3|41.7|39.3|41.62|39.22|0
1760330400000|2025-10-13 04:40:00|41.69|39.29|41.69|39.29|41.72|39.32|41.62|39.22|0
1760330700000|2025-10-13 04:45:00|41.68|39.28|41.66|39.26|41.7|39.3|41.65|39.25|0
1760331000000|2025-10-13 04:50:00|41.65|39.25|41.51|39.11|41.74|39.34|41.46|39.06|0
1760331300000|2025-10-13 04:55:00|41.5|39.1|41.49|39.09|41.54|39.14|41.48|39.08|0
1760331600000|2025-10-13 05:00:00|41.5|39.1|41.63|39.23|41.68|39.28|41.44|39.04|0
1760331900000|2025-10-13 05:05:00|41.65|39.25|41.58|39.18|41.72|39.32|41.52|39.12|0
1760332200000|2025-10-13 05:10:00|41.59|39.19|41.52|39.12|41.64|39.24|41.52|39.12|0
1760332500000|2025-10-13 05:15:00|41.51|39.11|41.52|39.12|41.57|39.17|41.44|39.04|0
1760332800000|2025-10-13 05:20:00|41.53|39.13|41.48|39.08|41.55|39.15|41.42|39.02|0
1760333100000|2025-10-13 05:25:00|41.47|39.07|41.52|39.12|41.53|39.13|41.41|39.01|0
1760333400000|2025-10-13 05:30:00|41.53|39.13|41.46|39.06|41.53|39.13|41.41|39.01|0
1760333700000|2025-10-13 05:35:00|41.45|39.05|41.41|39.01|41.53|39.13|41.41|39.01|0
1760334000000|2025-10-13 05:40:00|41.42|39.02|41.53|39.13|41.54|39.14|41.41|39.01|0
1760334300000|2025-10-13 05:45:00|41.52|39.12|41.6|39.2|41.64|39.24|41.49|39.09|0
1760334600000|2025-10-13 05:50:00|41.59|39.19|41.5|39.1|41.73|39.33|41.45|39.05|0
1760334900000|2025-10-13 05:55:00|41.51|39.11|41.51|39.11|41.58|39.18|41.5|39.1|0
1760335200000|2025-10-13 06:00:00|41.52|39.12|41.53|39.13|41.58|39.18|41.43|39.03|0
1760335500000|2025-10-13 06:05:00|41.52|39.12|41.69|39.29|41.79|39.39|41.4|39|0
1760335800000|2025-10-13 06:10:00|41.67|39.27|42.02|39.62|42.12|39.72|41.52|39.12|0
1760336100000|2025-10-13 06:15:00|41.98|39.58|41.88|39.48|42.04|39.64|41.73|39.33|0
1760336400000|2025-10-13 06:20:00|41.9|39.5|41.94|39.54|41.98|39.58|41.81|39.41|0
1760336700000|2025-10-13 06:25:00|41.88|39.48|41.7|39.3|41.94|39.54|41.65|39.25|0
1760337000000|2025-10-13 06:30:00|41.71|39.31|41.42|39.02|41.74|39.34|41.38|38.98|0
1760337300000|2025-10-13 06:35:00|41.43|39.03|41.41|39.01|41.49|39.09|41.37|38.97|0
1760337600000|2025-10-13 06:40:00|41.39|38.99|41.42|39.02|41.44|39.04|41.35|38.95|0
1760337900000|2025-10-13 06:45:00|41.43|39.03|41.38|38.98|41.47|39.07|41.35|38.95|0
1760338200000|2025-10-13 06:50:00|41.37|38.97|41.31|38.91|41.41|39.01|41.27|38.87|0
1760338500000|2025-10-13 06:55:00|41.3|38.9|40.99|38.59|41.32|38.92|40.92|38.52|0
1760338800000|2025-10-13 07:00:00|41|38.6|41.17|38.77|41.19|38.79|40.86|38.46|0
1760339100000|2025-10-13 07:05:00|41.18|38.78|40.74|38.34|41.21|38.81|40.66|38.26|0
1760339400000|2025-10-13 07:10:00|40.75|38.35|40.58|38.18|40.75|38.35|40.53|38.13|0
1760339700000|2025-10-13 07:15:00|40.59|38.19|40.58|38.18|40.66|38.26|40.5|38.1|0
1760340000000|2025-10-13 07:20:00|40.59|38.19|40.13|37.73|40.67|38.27|40.11|37.71|0
1760340300000|2025-10-13 07:25:00|40.14|37.74|40.12|37.72|40.21|37.81|40.09|37.69|0
1760340600000|2025-10-13 07:30:00|40.15|37.75|40.12|37.72|40.18|37.78|39.87|37.47|0
1760340900000|2025-10-13 07:35:00|40.11|37.71|40.24|37.84|40.33|37.93|40.06|37.66|0
1760341200000|2025-10-13 07:40:00|40.25|37.85|40.29|37.89|40.29|37.89|40.12|37.72|0
1760341500000|2025-10-13 07:45:00|40.32|37.92|40.37|37.97|40.44|38.04|40.26|37.86|0
1760341800000|2025-10-13 07:50:00|40.36|37.96|40.57|38.17|40.58|38.18|40.36|37.96|0
1760342100000|2025-10-13 07:55:00|40.56|38.16|40.27|37.87|40.57|38.17|40.27|37.87|0
1760342400000|2025-10-13 08:00:00|40.28|37.88|40.23|37.83|40.39|37.99|40.21|37.81|0
1760342700000|2025-10-13 08:05:00|40.27|37.87|40.47|38.07|40.5|38.1|40.25|37.85|0
1760343000000|2025-10-13 08:10:00|40.46|38.06|40.52|38.12|40.56|38.16|40.4|38|0
1760343300000|2025-10-13 08:15:00|40.53|38.13|40.58|38.18|40.76|38.36|40.44|38.04|0
1760343600000|2025-10-13 08:20:00|40.57|38.17|40.64|38.24|40.71|38.31|40.37|37.97|0
1760343900000|2025-10-13 08:25:00|40.63|38.23|40.91|38.51|40.91|38.51|40.63|38.23|0
1760344200000|2025-10-13 08:30:00|40.87|38.47|40.62|38.22|40.87|38.47|40.56|38.16|0
1760344500000|2025-10-13 08:35:00|40.64|38.24|40.8|38.4|40.8|38.4|40.6|38.2|0
1760344800000|2025-10-13 08:40:00|40.79|38.39|41.05|38.65|41.05|38.65|40.62|38.22|0
1760345100000|2025-10-13 08:45:00|41.03|38.63|40.82|38.42|41.05|38.65|40.82|38.42|0
1760345400000|2025-10-13 08:50:00|40.83|38.43|40.69|38.29|40.85|38.45|40.62|38.22|0
1760345700000|2025-10-13 08:55:00|40.68|38.28|40.51|38.11|40.74|38.34|40.44|38.04|0
1760346000000|2025-10-13 09:00:00|40.52|38.12|40.62|38.22|40.68|38.28|40.39|37.99|0
1760346300000|2025-10-13 09:05:00|40.63|38.23|40.64|38.24|40.68|38.28|40.53|38.13|0
1760346600000|2025-10-13 09:10:00|40.65|38.25|40.75|38.35|40.82|38.42|40.65|38.25|0
1760346900000|2025-10-13 09:15:00|40.76|38.36|40.55|38.15|40.77|38.37|40.52|38.12|0
1760347200000|2025-10-13 09:20:00|40.57|38.17|40.75|38.35|40.78|38.38|40.53|38.13|0
1760347500000|2025-10-13 09:25:00|40.74|38.34|40.77|38.37|40.8|38.4|40.64|38.24|0
1760347800000|2025-10-13 09:30:00|40.75|38.35|40.65|38.25|40.84|38.44|40.65|38.25|0
1760348100000|2025-10-13 09:35:00|40.64|38.24|40.89|38.49|40.95|38.55|40.64|38.24|0
1760348400000|2025-10-13 09:40:00|40.88|38.48|40.86|38.46|40.93|38.53|40.83|38.43|0
1760348700000|2025-10-13 09:45:00|40.85|38.45|40.94|38.54|40.98|38.58|40.81|38.41|0
1760349000000|2025-10-13 09:50:00|40.96|38.56|40.94|38.54|40.97|38.57|40.76|38.36|0
1760349300000|2025-10-13 09:55:00|40.93|38.53|40.88|38.48|40.96|38.56|40.69|38.29|0
1760349600000|2025-10-13 10:00:00|40.84|38.44|40.83|38.43|41.05|38.65|40.78|38.38|0
1760349900000|2025-10-13 10:05:00|40.84|38.44|40.87|38.47|40.92|38.52|40.83|38.43|0
1760350200000|2025-10-13 10:10:00|40.9|38.5|40.98|38.58|41|38.6|40.82|38.42|0
1760350500000|2025-10-13 10:15:00|41|38.6|41.12|38.72|41.3|38.9|40.95|38.55|0
1760350800000|2025-10-13 10:20:00|41.1|38.7|41.25|38.85|41.31|38.91|41.04|38.64|0
1760351100000|2025-10-13 10:25:00|41.23|38.83|41|38.6|41.24|38.84|40.96|38.56|0
1760351400000|2025-10-13 10:30:00|41.03|38.63|40.84|38.44|41.03|38.63|40.77|38.37|0
1760351700000|2025-10-13 10:35:00|40.81|38.41|41.04|38.64|41.04|38.64|40.76|38.36|0
1760352000000|2025-10-13 10:40:00|41.06|38.66|41.23|38.83|41.29|38.89|40.99|38.59|0
1760352300000|2025-10-13 10:45:00|41.24|38.84|41.37|38.97|41.44|39.04|41.19|38.79|0
1760352600000|2025-10-13 10:50:00|41.42|39.02|41.37|38.97|41.5|39.1|41.33|38.93|0
1760352900000|2025-10-13 10:55:00|41.36|38.96|41.21|38.81|41.4|39|41.03|38.63|0
1760353200000|2025-10-13 11:00:00|41.28|38.88|41.43|39.03|41.68|39.28|40.96|38.56|0
1760353500000|2025-10-13 11:05:00|41.45|39.05|42.21|39.81|42.41|40.01|41.38|38.98|0
1760353800000|2025-10-13 11:10:00|42.19|39.79|42.24|39.84|43.04|40.64|42.11|39.71|0
1760354100000|2025-10-13 11:15:00|42.25|39.85|42.09|39.69|42.26|39.86|42|39.6|0
1760354400000|2025-10-13 11:20:00|42.12|39.72|42.27|39.87|42.32|39.92|42.03|39.63|0
1760354700000|2025-10-13 11:25:00|42.25|39.85|42.31|39.91|42.35|39.95|42.15|39.75|0
1760355000000|2025-10-13 11:30:00|42.3|39.9|42.22|39.82|42.78|40.38|42.12|39.72|0
1760355300000|2025-10-13 11:35:00|42.25|39.85|42.38|39.98|42.47|40.07|41.97|39.57|0
1760355600000|2025-10-13 11:40:00|42.4|40|41.96|39.56|42.43|40.03|41.93|39.53|0
1760355900000|2025-10-13 11:45:00|41.94|39.54|42.02|39.62|42.04|39.64|41.83|39.43|0
1760356200000|2025-10-13 11:50:00|42.06|39.66|42.01|39.61|42.33|39.93|41.9|39.5|0
1760356500000|2025-10-13 11:55:00|41.99|39.59|42.13|39.73|42.2|39.8|41.94|39.54|0
1760356800000|2025-10-13 12:00:00|42.09|39.69|42.43|40.03|42.85|40.45|42.09|39.69|0
1760357100000|2025-10-13 12:05:00|42.46|40.06|42.39|39.99|42.49|40.09|42.33|39.93|0
1760357400000|2025-10-13 12:10:00|42.41|40.01|42.18|39.78|42.43|40.03|42.18|39.78|0
1760357700000|2025-10-13 12:15:00|42.2|39.8|42.19|39.79|42.22|39.82|42.05|39.65|0
1760358000000|2025-10-13 12:20:00|42.18|39.78|42.2|39.8|42.31|39.91|42.05|39.65|0
1760358300000|2025-10-13 12:25:00|42.08|39.68|42.12|39.72|42.21|39.81|42.02|39.62|0
1760358600000|2025-10-13 12:30:00|42.14|39.74|41.88|39.48|42.14|39.74|41.85|39.45|0
1760358900000|2025-10-13 12:35:00|41.87|39.47|41.75|39.35|41.91|39.51|41.73|39.33|0
1760359200000|2025-10-13 12:40:00|41.76|39.36|41.87|39.47|41.88|39.48|41.75|39.35|0
1760359500000|2025-10-13 12:45:00|41.88|39.48|41.78|39.38|41.89|39.49|41.68|39.28|0
1760359800000|2025-10-13 12:50:00|41.83|39.43|41.86|39.46|41.98|39.58|41.73|39.33|0
1760360100000|2025-10-13 12:55:00|41.89|39.49|41.98|39.58|42|39.6|41.85|39.45|0
1760360400000|2025-10-13 13:00:00|41.97|39.57|41.52|39.12|41.97|39.57|41.39|38.99|0
1760360700000|2025-10-13 13:05:00|41.51|39.11|41.46|39.06|41.53|39.13|41.3|38.9|0
1760361000000|2025-10-13 13:10:00|41.45|39.05|41.34|38.94|41.49|39.09|41.29|38.89|0
1760361300000|2025-10-13 13:15:00|41.37|38.97|41.56|39.16|41.56|39.16|41.33|38.93|0
1760361600000|2025-10-13 13:20:00|41.55|39.15|41.53|39.13|41.64|39.24|41.4|39|0
1760361900000|2025-10-13 13:25:00|41.52|39.12|39.34|36.94|41.52|39.12|39.33|36.93|0
1760362200000|2025-10-13 13:30:00|41.72|39.32|41.49|39.09|41.86|39.46|41.09|38.69|0
1760362500000|2025-10-13 13:35:00|41.46|39.06|41.73|39.33|42.16|39.76|41.44|39.04|0
1760362800000|2025-10-13 13:40:00|41.71|39.31|41.52|39.12|42.03|39.63|41.19|38.79|0
1760363100000|2025-10-13 13:45:00|41.51|39.11|41.58|39.18|41.91|39.51|41.44|39.04|0
1760363400000|2025-10-13 13:50:00|41.57|39.17|41.12|38.72|41.73|39.33|40.97|38.57|0
1760363700000|2025-10-13 13:55:00|41.15|38.75|40.3|37.9|41.16|38.76|40.17|37.77|0
1760364000000|2025-10-13 14:00:00|40.33|37.93|40.37|37.97|40.77|38.37|40.15|37.75|0
1760364300000|2025-10-13 14:05:00|40.39|37.99|40.56|38.16|40.66|38.26|40.22|37.82|0
1760364600000|2025-10-13 14:10:00|40.61|38.21|40.92|38.52|40.96|38.56|40.53|38.13|0
1760364900000|2025-10-13 14:15:00|40.88|38.48|40.69|38.29|40.88|38.48|40.47|38.07|0
1760365200000|2025-10-13 14:20:00|40.65|38.25|41.1|38.7|41.66|39.26|40.62|38.22|0
1760365500000|2025-10-13 14:25:00|41.11|38.71|41.42|39.02|41.84|39.44|41.11|38.71|0
1760365800000|2025-10-13 14:30:00|41.41|39.01|40.98|38.58|41.81|39.41|40.9|38.5|0
1760366100000|2025-10-13 14:35:00|40.97|38.57|40.54|38.14|40.98|38.58|40.5|38.1|0
1760366400000|2025-10-13 14:40:00|40.56|38.16|40.96|38.56|41.15|38.75|40.47|38.07|0
1760366700000|2025-10-13 14:45:00|41.01|38.61|41.49|39.09|41.49|39.09|40.89|38.49|0
1760367000000|2025-10-13 14:50:00|41.48|39.08|41.77|39.37|41.91|39.51|41.48|39.08|0
1760367300000|2025-10-13 14:55:00|41.8|39.4|42.39|39.99|42.5|40.1|41.78|39.38|0
1760367600000|2025-10-13 15:00:00|42.37|39.97|42.49|40.09|42.51|40.11|42.23|39.83|0
1760367900000|2025-10-13 15:05:00|42.5|40.1|42.1|39.7|42.61|40.21|42.05|39.65|0
1760368200000|2025-10-13 15:10:00|42.09|39.69|41.61|39.21|42.11|39.71|41.48|39.08|0
1760368500000|2025-10-13 15:15:00|41.6|39.2|41.18|38.78|41.64|39.24|41.18|38.78|0
1760368800000|2025-10-13 15:20:00|41.17|38.77|41.05|38.65|41.19|38.79|40.8|38.4|0
1760369100000|2025-10-13 15:25:00|41.02|38.62|40.97|38.57|41.1|38.7|40.94|38.54|0
1760369400000|2025-10-13 15:30:00|40.98|38.58|40.81|38.41|41|38.6|40.74|38.34|0
1760369700000|2025-10-13 15:35:00|40.78|38.38|40.94|38.54|40.94|38.54|40.69|38.29|0
1760370000000|2025-10-13 15:40:00|40.93|38.53|41.25|38.85|41.3|38.9|40.93|38.53|0
1760370300000|2025-10-13 15:45:00|41.26|38.86|41.1|38.7|41.31|38.91|41.06|38.66|0
1760370600000|2025-10-13 15:50:00|41.08|38.68|40.98|38.58|41.15|38.75|40.9|38.5|0
1760370900000|2025-10-13 15:55:00|40.99|38.59|40.95|38.55|41.05|38.65|40.86|38.46|0
1760371200000|2025-10-13 16:00:00|40.94|38.54|40.91|38.51|41.06|38.66|40.88|38.48|0
1760371500000|2025-10-13 16:05:00|40.89|38.49|40.75|38.35|41.04|38.64|40.68|38.28|0
1760371800000|2025-10-13 16:10:00|40.76|38.36|40.72|38.32|40.85|38.45|40.65|38.25|0
1760372100000|2025-10-13 16:15:00|40.71|38.31|40.5|38.1|40.71|38.31|40.48|38.08|0
1760372400000|2025-10-13 16:20:00|40.52|38.12|40.64|38.24|40.98|38.58|40.46|38.06|0
1760372700000|2025-10-13 16:25:00|40.63|38.23|40.58|38.18|40.73|38.33|40.49|38.09|0
1760373000000|2025-10-13 16:30:00|40.57|38.17|40.45|38.05|40.64|38.24|40.37|37.97|0
1760373300000|2025-10-13 16:35:00|40.44|38.04|40.54|38.14|40.6|38.2|40.42|38.02|0
1760373600000|2025-10-13 16:40:00|40.56|38.16|40.58|38.18|40.72|38.32|40.53|38.13|0
1760373900000|2025-10-13 16:45:00|40.59|38.19|40.31|37.91|40.7|38.3|40.29|37.89|0
1760374200000|2025-10-13 16:50:00|40.32|37.92|40.24|37.84|40.41|38.01|40.23|37.83|0
1760374500000|2025-10-13 16:55:00|40.23|37.83|39.97|37.57|40.38|37.98|39.86|37.46|0
1760374800000|2025-10-13 17:00:00|39.96|37.56|39.88|37.48|40.13|37.73|39.83|37.43|0
1760375100000|2025-10-13 17:05:00|39.9|37.5|39.97|37.57|39.99|37.59|39.87|37.47|0
1760375400000|2025-10-13 17:10:00|39.96|37.56|40.43|38.03|40.48|38.08|39.95|37.55|0
1760375700000|2025-10-13 17:15:00|40.46|38.06|40.7|38.3|40.76|38.36|40.38|37.98|0
1760376000000|2025-10-13 17:20:00|40.72|38.32|40.51|38.11|40.77|38.37|40.39|37.99|0
1760376300000|2025-10-13 17:25:00|40.54|38.14|40.76|38.36|40.78|38.38|40.54|38.14|0
1760376600000|2025-10-13 17:30:00|40.73|38.33|40.75|38.35|40.79|38.39|40.66|38.26|0
1760376900000|2025-10-13 17:35:00|40.76|38.36|40.79|38.39|40.9|38.5|40.69|38.29|0
1760377200000|2025-10-13 17:40:00|40.77|38.37|40.94|38.54|40.95|38.55|40.74|38.34|0
1760377500000|2025-10-13 17:45:00|40.95|38.55|40.89|38.49|40.98|38.58|40.81|38.41|0
1760377800000|2025-10-13 17:50:00|40.91|38.51|40.81|38.41|41.15|38.75|40.8|38.4|0
1760378100000|2025-10-13 17:55:00|40.8|38.4|40.58|38.18|40.95|38.55|40.56|38.16|0
1760378400000|2025-10-13 18:00:00|40.57|38.17|40.3|37.9|40.61|38.21|40.29|37.89|0
1760378700000|2025-10-13 18:05:00|40.31|37.91|40.3|37.9|40.38|37.98|40.24|37.84|0
1760379000000|2025-10-13 18:10:00|40.29|37.89|40.12|37.72|40.35|37.95|40.08|37.68|0
1760379300000|2025-10-13 18:15:00|40.09|37.69|40.08|37.68|40.14|37.74|40.03|37.63|0
1760379600000|2025-10-13 18:20:00|40.07|37.67|39.77|37.37|40.09|37.69|39.71|37.31|0
1760379900000|2025-10-13 18:25:00|39.78|37.38|39.71|37.31|39.86|37.46|39.67|37.27|0
1760380200000|2025-10-13 18:30:00|39.7|37.3|39.84|37.44|39.91|37.51|39.65|37.25|0
1760380500000|2025-10-13 18:35:00|39.83|37.43|40.05|37.65|40.05|37.65|39.79|37.39|0
1760380800000|2025-10-13 18:40:00|40.02|37.62|40.35|37.95|40.49|38.09|40.01|37.61|0
1760381100000|2025-10-13 18:45:00|40.34|37.94|40.45|38.05|40.52|38.12|40.34|37.94|0
1760381400000|2025-10-13 18:50:00|40.44|38.04|40.7|38.3|40.72|38.32|40.33|37.93|0
1760381700000|2025-10-13 18:55:00|40.71|38.31|40.83|38.43|40.95|38.55|40.63|38.23|0
1760382000000|2025-10-13 19:00:00|40.82|38.42|40.88|38.48|40.98|38.58|40.65|38.25|0
1760382300000|2025-10-13 19:05:00|40.89|38.49|40.68|38.28|40.97|38.57|40.62|38.22|0
1760382600000|2025-10-13 19:10:00|40.69|38.29|40.74|38.34|40.83|38.43|40.59|38.19|0
1760382900000|2025-10-13 19:15:00|40.73|38.33|40.46|38.06|40.8|38.4|40.42|38.02|0
1760383200000|2025-10-13 19:20:00|40.45|38.05|40.37|37.97|40.45|38.05|40.3|37.9|0
1760383500000|2025-10-13 19:25:00|40.36|37.96|40.56|38.16|40.58|38.18|40.31|37.91|0
1760383800000|2025-10-13 19:30:00|40.6|38.2|40.5|38.1|40.6|38.2|40.41|38.01|0
1760384100000|2025-10-13 19:35:00|40.48|38.08|40.36|37.96|40.56|38.16|40.32|37.92|0
1760384400000|2025-10-13 19:40:00|40.35|37.95|40.18|37.78|40.36|37.96|40.08|37.68|0
1760384700000|2025-10-13 19:45:00|40.19|37.79|40.48|38.08|40.48|38.08|40.18|37.78|0
1760385000000|2025-10-13 19:50:00|40.45|38.05|40.28|37.88|40.55|38.15|40.21|37.81|0
1760385300000|2025-10-13 19:55:00|40.27|37.87|40.43|38.03|40.49|38.09|40.22|37.82|0
1760385600000|2025-10-13 20:00:00|40.44|38.04|40.58|38.18|40.59|38.19|40.39|37.99|0
1760385900000|2025-10-13 20:05:00|40.57|38.17|40.71|38.31|40.74|38.34|40.57|38.17|0
1760386200000|2025-10-13 20:10:00|40.7|38.3|40.71|38.31|40.74|38.34|40.68|38.28|0
1760386500000|2025-10-13 20:15:00|40.7|38.3|40.78|38.38|40.8|38.4|40.69|38.29|0
1760386800000|2025-10-13 20:20:00|40.76|38.36|40.76|38.36|40.81|38.41|40.75|38.35|0
1760387100000|2025-10-13 20:25:00|40.75|38.35|40.84|38.44|40.88|38.48|40.74|38.34|0
1760387400000|2025-10-13 20:30:00|40.86|38.46|40.86|38.46|40.9|38.5|40.83|38.43|0
1760387700000|2025-10-13 20:35:00|40.88|38.48|40.87|38.47|40.88|38.48|40.83|38.43|0
1760388000000|2025-10-13 20:40:00|40.85|38.45|40.84|38.44|40.87|38.47|40.8|38.4|0
1760388300000|2025-10-13 20:45:00|40.86|38.46|40.89|38.49|40.89|38.49|40.82|38.42|0
1760388600000|2025-10-13 20:50:00|40.86|38.46|40.91|38.51|40.94|38.54|40.85|38.45|0
1760388900000|2025-10-13 20:55:00|41.31|38.11|41.24|38.04|41.32|38.12|41.24|38.04|0
1760389200000|2025-10-13 21:00:00|41.25|38.05|41.23|38.03|41.25|38.05|41.2|38|0
1760389500000|2025-10-13 21:05:00|41.21|38.01|41.21|38.01|41.23|38.03|41.21|38.01|0
1760389800000|2025-10-13 21:10:00|41.2|38|41.2|38|41.2|38|41.19|37.99|0
1760390100000|2025-10-13 21:15:00|41.19|37.99|41.19|37.99|41.2|38|41.18|37.98|0
1760390400000|2025-10-13 21:20:00|41.18|37.98|41.18|37.98|41.19|37.99|41.18|37.98|0
1760390700000|2025-10-13 21:25:00|41.19|37.99|41.19|37.99|41.19|37.99|41.19|37.99|0
1760391000000|2025-10-13 21:30:00|41.18|37.98|41.19|37.99|41.19|37.99|41.18|37.98|0
1760391300000|2025-10-13 21:35:00|41.2|38|41.2|38|41.2|38|41.2|38|0
1760391900000|2025-10-13 21:45:00|41.19|37.99|41.16|37.96|41.19|37.99|41.15|37.95|0
1760392500000|2025-10-13 21:55:00|41.15|37.95|41.12|37.92|41.18|37.98|41.12|37.92|0
1760392800000|2025-10-13 22:00:00|41.2|38|41.07|37.87|41.2|38|41.04|37.84|0
1760393100000|2025-10-13 22:05:00|41.06|37.86|41.07|37.87|41.08|37.88|41.03|37.83|0
1760393400000|2025-10-13 22:10:00|41.08|37.88|41.02|37.82|41.12|37.92|41.01|37.81|0
1760393700000|2025-10-13 22:15:00|41.01|37.81|40.98|37.78|41.04|37.84|40.94|37.74|0
1760394000000|2025-10-13 22:20:00|40.99|37.79|41.14|37.94|41.14|37.94|40.98|37.78|0
1760394300000|2025-10-13 22:25:00|41.16|37.96|41.24|38.04|41.24|38.04|41.11|37.91|0
1760394600000|2025-10-13 22:30:00|41.2|38|41.11|37.91|41.2|38|41.07|37.87|0
1760394900000|2025-10-13 22:35:00|41.09|37.89|41.11|37.91|41.13|37.93|41.02|37.82|0
1760395200000|2025-10-13 22:40:00|41.09|37.89|41.03|37.83|41.12|37.92|41.03|37.83|0
1760395500000|2025-10-13 22:45:00|41.05|37.85|41|37.8|41.07|37.87|40.96|37.76|0
1760395800000|2025-10-13 22:50:00|40.99|37.79|41.01|37.81|41.03|37.83|40.99|37.79|0
1760396100000|2025-10-13 22:55:00|41.02|37.82|40.95|37.75|41.03|37.83|40.95|37.75|0
1760396400000|2025-10-13 23:00:00|40.96|37.76|40.97|37.77|41.1|37.9|40.95|37.75|0
1760396700000|2025-10-13 23:05:00|40.96|37.76|41.06|37.86|41.1|37.9|40.96|37.76|0
1760397000000|2025-10-13 23:10:00|41.07|37.87|41.17|37.97|41.17|37.97|41.06|37.86|0
1760397300000|2025-10-13 23:15:00|41.16|37.96|41.07|37.87|41.21|38.01|41.06|37.86|0
1760397600000|2025-10-13 23:20:00|41.08|37.88|41.04|37.84|41.1|37.9|41.01|37.81|0
1760397900000|2025-10-13 23:25:00|41.05|37.85|41.07|37.87|41.09|37.89|41.04|37.84|0
1760398200000|2025-10-13 23:30:00|41.08|37.88|41.12|37.92|41.16|37.96|41.07|37.87|0
1760398500000|2025-10-13 23:35:00|41.13|37.93|41.22|38.02|41.23|38.03|41.13|37.93|0
1760398800000|2025-10-13 23:40:00|41.21|38.01|41.23|38.03|41.28|38.08|41.18|37.98|0
1760399100000|2025-10-13 23:45:00|41.24|38.04|41.23|38.03|41.3|38.1|41.22|38.02|0
1760399400000|2025-10-13 23:50:00|41.22|38.02|41.18|37.98|41.22|38.02|41.17|37.97|0
1760399700000|2025-10-13 23:55:00|41.17|37.97|41.14|37.94|41.18|37.98|41.14|37.94|0
1760400000000|2025-10-14 00:00:00|41.16|37.96|40.98|37.78|41.24|38.04|40.96|37.76|0
1760400300000|2025-10-14 00:05:00|40.97|37.77|40.87|37.67|40.97|37.77|40.82|37.62|0
1760400600000|2025-10-14 00:10:00|40.86|37.66|40.83|37.63|40.96|37.76|40.74|37.54|0
1760400900000|2025-10-14 00:15:00|40.82|37.62|40.09|37.69|40.83|37.98|40.01|37.58|0
1760401200000|2025-10-14 00:20:00|40.1|37.7|40.01|37.61|40.12|37.72|39.96|37.56|0
1760401500000|2025-10-14 00:25:00|40.06|37.66|39.83|37.43|40.06|37.66|39.79|37.39|0
1760401800000|2025-10-14 00:30:00|39.84|37.44|39.44|37.04|39.85|37.45|39.42|37.02|0
1760402100000|2025-10-14 00:35:00|39.45|37.05|39.48|37.08|39.53|37.13|39.4|37|0
1760402400000|2025-10-14 00:40:00|39.47|37.07|39.66|37.26|39.72|37.32|39.47|37.07|0
1760402700000|2025-10-14 00:45:00|39.67|37.27|39.86|37.46|39.95|37.55|39.64|37.24|0
1760403000000|2025-10-14 00:50:00|39.87|37.47|39.88|37.48|39.93|37.53|39.82|37.42|0
1760403300000|2025-10-14 00:55:00|39.87|37.47|39.92|37.52|39.94|37.54|39.85|37.45|0
1760403600000|2025-10-14 01:00:00|39.94|37.54|40|37.6|40.02|37.62|39.84|37.44|0
1760403900000|2025-10-14 01:05:00|39.98|37.58|39.87|37.47|40.23|37.83|39.85|37.45|0
1760404200000|2025-10-14 01:10:00|39.88|37.48|39.92|37.52|39.95|37.55|39.8|37.4|0
1760404500000|2025-10-14 01:15:00|39.9|37.5|40.02|37.62|40.07|37.67|39.89|37.49|0
1760404800000|2025-10-14 01:20:00|40|37.6|39.9|37.5|40.01|37.61|39.87|37.47|0
1760405100000|2025-10-14 01:25:00|39.89|37.49|39.86|37.46|39.95|37.55|39.83|37.43|0
1760405400000|2025-10-14 01:30:00|39.87|37.47|39.89|37.49|39.93|37.53|39.85|37.45|0
1760405700000|2025-10-14 01:35:00|39.88|37.48|39.88|37.48|39.94|37.54|39.81|37.41|0
1760406000000|2025-10-14 01:40:00|39.89|37.49|39.73|37.33|39.91|37.51|39.72|37.32|0
1760406300000|2025-10-14 01:45:00|39.72|37.32|39.73|37.33|39.76|37.36|39.66|37.26|0
1760406600000|2025-10-14 01:50:00|39.74|37.34|39.69|37.29|39.77|37.37|39.69|37.29|0
1760406900000|2025-10-14 01:55:00|39.7|37.3|39.75|37.35|39.75|37.35|39.67|37.27|0
1760407200000|2025-10-14 02:00:00|39.74|37.34|39.75|37.35|39.82|37.42|39.66|37.26|0
1760407500000|2025-10-14 02:05:00|39.76|37.36|39.73|37.33|39.81|37.41|39.69|37.29|0
1760407800000|2025-10-14 02:10:00|39.74|37.34|39.72|37.32|39.77|37.37|39.66|37.26|0
1760408100000|2025-10-14 02:15:00|39.73|37.33|39.74|37.34|39.78|37.38|39.68|37.28|0
1760408400000|2025-10-14 02:20:00|39.75|37.35|39.71|37.31|39.75|37.35|39.67|37.27|0
1760408700000|2025-10-14 02:25:00|39.69|37.29|39.88|37.48|39.93|37.53|39.69|37.29|0
1760409000000|2025-10-14 02:30:00|39.89|37.49|39.99|37.59|40|37.6|39.87|37.47|0
1760409300000|2025-10-14 02:35:00|39.98|37.58|39.99|37.59|40.05|37.65|39.96|37.56|0
1760409600000|2025-10-14 02:40:00|40|37.6|40|37.6|40.01|37.61|39.95|37.55|0
1760409900000|2025-10-14 02:45:00|39.98|37.58|40.18|37.78|40.18|37.78|39.96|37.56|0
1760410200000|2025-10-14 02:50:00|40.19|37.79|40.15|37.75|40.23|37.83|40.1|37.7|0
1760410500000|2025-10-14 02:55:00|40.14|37.74|40.2|37.8|40.2|37.8|40.12|37.72|0
1760410800000|2025-10-14 03:00:00|40.18|37.78|40.24|37.84|40.28|37.88|40.13|37.73|0
1760411100000|2025-10-14 03:05:00|40.25|37.85|40.37|37.97|40.41|38.01|40.22|37.82|0
1760411400000|2025-10-14 03:10:00|40.38|37.98|40.41|38.01|40.45|38.05|40.33|37.93|0
1760411700000|2025-10-14 03:15:00|40.4|38|40.56|38.16|40.64|38.24|40.38|37.98|0
1760412000000|2025-10-14 03:20:00|40.57|38.17|40.56|38.16|40.59|38.19|40.51|38.11|0
1760412300000|2025-10-14 03:25:00|40.55|38.15|40.52|38.12|40.57|38.17|40.47|38.07|0
1760412600000|2025-10-14 03:30:00|40.51|38.11|40.55|38.15|40.57|38.17|40.49|38.09|0
1760412900000|2025-10-14 03:35:00|40.54|38.14|40.56|38.16|40.63|38.23|40.54|38.14|0
1760413200000|2025-10-14 03:40:00|40.55|38.15|40.52|38.12|40.62|38.22|40.52|38.12|0
1760413500000|2025-10-14 03:45:00|40.54|38.14|40.52|38.12|40.58|38.18|40.49|38.09|0
1760413800000|2025-10-14 03:50:00|40.51|38.11|40.59|38.19|40.65|38.25|40.5|38.1|0
1760414100000|2025-10-14 03:55:00|40.58|38.18|40.6|38.2|40.65|38.25|40.54|38.14|0
1760414400000|2025-10-14 04:00:00|40.59|38.19|40.9|38.5|41.06|38.66|40.56|38.16|0
1760414700000|2025-10-14 04:05:00|40.89|38.49|41.14|38.74|41.18|38.78|40.81|38.41|0
1760415000000|2025-10-14 04:10:00|41.13|38.73|41.36|38.96|41.48|39.08|41.09|38.69|0
1760415300000|2025-10-14 04:15:00|41.34|38.94|42.37|39.97|42.44|40.04|41.34|38.94|0
1760415600000|2025-10-14 04:20:00|42.35|39.95|42.04|39.64|42.5|40.1|42.01|39.61|0
1760415900000|2025-10-14 04:25:00|42.1|39.7|42.36|39.96|42.46|40.06|42.01|39.61|0
1760416200000|2025-10-14 04:30:00|42.34|39.94|42.5|40.1|42.72|40.32|42.34|39.94|0
1760416500000|2025-10-14 04:35:00|42.49|40.09|42.24|39.84|42.49|40.09|42.21|39.81|0
1760416800000|2025-10-14 04:40:00|42.23|39.83|42.34|39.94|42.44|40.04|42.15|39.75|0
1760417100000|2025-10-14 04:45:00|42.35|39.95|42.59|40.19|42.62|40.22|42.29|39.89|0
1760417400000|2025-10-14 04:50:00|42.6|40.2|42.54|40.14|42.69|40.29|42.52|40.12|0
1760417700000|2025-10-14 04:55:00|42.52|40.12|42.22|39.82|42.55|40.15|42.17|39.77|0
1760418000000|2025-10-14 05:00:00|42.21|39.81|42.26|39.86|42.34|39.94|42.09|39.69|0
1760418300000|2025-10-14 05:05:00|42.27|39.87|42.24|39.84|42.36|39.96|42.08|39.68|0
1760418600000|2025-10-14 05:10:00|42.23|39.83|42.33|39.93|42.35|39.95|42.08|39.68|0
1760418900000|2025-10-14 05:15:00|42.3|39.9|42.24|39.84|42.37|39.97|42.04|39.64|0
1760419200000|2025-10-14 05:20:00|42.25|39.85|42.17|39.77|42.36|39.96|42.01|39.61|0
1760419500000|2025-10-14 05:25:00|42.18|39.78|42.26|39.86|42.35|39.95|42.12|39.72|0
1760419800000|2025-10-14 05:30:00|42.23|39.83|42.66|40.26|42.74|40.34|42.2|39.8|0
1760420100000|2025-10-14 05:35:00|42.65|40.25|43.64|41.24|43.65|41.25|42.63|40.23|0
1760420400000|2025-10-14 05:40:00|43.62|41.22|44.29|41.89|44.48|42.08|43.56|41.16|0
1760420700000|2025-10-14 05:45:00|44.27|41.87|44.27|41.87|44.65|42.25|44.27|41.87|0
1760421000000|2025-10-14 05:50:00|44.3|41.9|43.71|41.31|44.33|41.93|43.65|41.25|0
1760421300000|2025-10-14 05:55:00|43.72|41.32|43.76|41.36|43.85|41.45|43.63|41.23|0
1760421600000|2025-10-14 06:00:00|43.74|41.34|43.58|41.18|43.91|41.51|43.49|41.09|0
1760421900000|2025-10-14 06:05:00|43.57|41.17|43.46|41.06|43.7|41.3|43.41|41.01|0
1760422200000|2025-10-14 06:10:00|43.47|41.07|43.57|41.17|43.69|41.29|43.42|41.02|0
1760422500000|2025-10-14 06:15:00|43.58|41.18|43.65|41.25|43.68|41.28|43.32|40.92|0
1760422800000|2025-10-14 06:20:00|43.64|41.24|44.13|41.73|44.23|41.83|43.6|41.2|0
1760423100000|2025-10-14 06:25:00|44.15|41.75|43.84|41.44|44.15|41.75|43.69|41.29|0
1760423400000|2025-10-14 06:30:00|43.83|41.43|43.93|41.53|43.95|41.55|43.61|41.21|0
1760423700000|2025-10-14 06:35:00|43.92|41.52|44.06|41.66|44.1|41.7|43.82|41.42|0
1760424000000|2025-10-14 06:40:00|44.05|41.65|44.44|42.04|44.57|42.17|44|41.6|0
1760424300000|2025-10-14 06:45:00|44.43|42.03|44.26|41.86|44.56|42.16|44.2|41.8|0
1760424600000|2025-10-14 06:50:00|44.27|41.87|44.12|41.72|44.31|41.91|44.07|41.67|0
1760424900000|2025-10-14 06:55:00|44.13|41.73|44.31|41.91|44.35|41.95|44.04|41.64|0
1760425200000|2025-10-14 07:00:00|44.32|41.92|44.6|42.2|44.6|42.2|44.13|41.73|0
1760425500000|2025-10-14 07:05:00|44.59|42.19|44.97|42.57|45.44|43.04|44.5|42.1|0
1760425800000|2025-10-14 07:10:00|44.99|42.59|44.35|41.95|44.99|42.59|44.24|41.84|0
1760426100000|2025-10-14 07:15:00|44.36|41.96|43.86|41.46|44.38|41.98|43.74|41.34|0
1760426400000|2025-10-14 07:20:00|43.89|41.49|44.29|41.89|44.35|41.95|43.85|41.45|0
1760426700000|2025-10-14 07:25:00|44.28|41.88|44.09|41.69|44.38|41.98|43.93|41.53|0
1760427000000|2025-10-14 07:30:00|44.08|41.68|44.44|42.04|44.48|42.08|43.99|41.59|0
1760427300000|2025-10-14 07:35:00|44.43|42.03|46.06|41.74|46.34|43.43|44.2|41.63|0
1760427600000|2025-10-14 07:40:00|46.01|41.69|46.09|41.77|46.33|42.01|45.71|41.39|0
1760427900000|2025-10-14 07:45:00|46.1|41.78|46.28|41.96|46.31|41.99|45.83|41.51|0
1760428200000|2025-10-14 07:50:00|46.27|41.95|46.35|42.03|46.46|42.14|46|41.68|0
1760428500000|2025-10-14 07:55:00|46.34|42.02|46.27|41.95|46.51|42.19|45.97|41.65|0
1760428800000|2025-10-14 08:00:00|46.26|41.94|46.64|42.32|46.69|42.37|45.86|41.54|0
1760429100000|2025-10-14 08:05:00|46.65|42.33|46.22|41.9|46.78|42.46|46.18|41.86|0
1760429400000|2025-10-14 08:10:00|46.19|41.87|45.86|41.54|46.27|41.95|45.68|41.36|0
1760429700000|2025-10-14 08:15:00|45.87|41.55|45.92|41.6|45.99|41.67|45.76|41.44|0
1760430000000|2025-10-14 08:20:00|45.94|41.62|45.56|41.24|45.98|41.66|45.56|41.24|0
1760430300000|2025-10-14 08:25:00|45.55|41.23|45.73|41.41|46.07|41.75|45.52|41.2|0
1760430600000|2025-10-14 08:30:00|45.72|41.4|45.55|41.23|45.72|41.4|45.43|41.11|0
1760430900000|2025-10-14 08:35:00|45.54|41.22|45.07|40.75|45.57|41.25|45.02|40.7|0
1760431200000|2025-10-14 08:40:00|45.08|40.76|45.29|40.97|45.4|41.08|45.08|40.76|0
1760431500000|2025-10-14 08:45:00|45.3|40.98|45.92|41.6|45.94|41.62|45.29|40.97|0
1760431800000|2025-10-14 08:50:00|45.9|41.58|44.52|42.12|45.92|42.56|44.5|41.56|0
1760432100000|2025-10-14 08:55:00|44.51|42.11|44.24|41.84|44.56|42.16|44.14|41.74|0
1760432400000|2025-10-14 09:00:00|44.26|41.86|44.09|41.69|44.38|41.98|44.06|41.66|0
1760432700000|2025-10-14 09:05:00|44.1|41.7|44.16|41.76|44.19|41.79|44|41.6|0
1760433000000|2025-10-14 09:10:00|44.17|41.77|44.18|41.78|44.2|41.8|44.13|41.73|0
1760433300000|2025-10-14 09:15:00|44.16|41.76|44.34|41.94|44.49|42.09|44.16|41.76|0
1760433600000|2025-10-14 09:20:00|44.39|41.99|44.48|42.08|44.53|42.13|44.3|41.9|0
1760433900000|2025-10-14 09:25:00|44.51|42.11|44.48|42.08|44.55|42.15|44.43|42.03|0
1760434200000|2025-10-14 09:30:00|44.5|42.1|44.72|42.32|44.73|42.33|44.41|42.01|0
1760434500000|2025-10-14 09:35:00|44.73|42.33|44.7|42.3|44.8|42.4|44.65|42.25|0
1760434800000|2025-10-14 09:40:00|44.71|42.31|44.5|42.1|44.76|42.36|44.48|42.08|0
1760435100000|2025-10-14 09:45:00|44.52|42.12|44.72|42.32|44.75|42.35|44.48|42.08|0
1760435400000|2025-10-14 09:50:00|44.7|42.3|44.95|42.55|45.06|42.66|44.7|42.3|0
1760435700000|2025-10-14 09:55:00|44.96|42.56|44.95|42.55|45.03|42.63|44.88|42.48|0
1760436000000|2025-10-14 10:00:00|44.96|42.56|45.06|42.66|45.16|42.76|44.88|42.48|0
1760436300000|2025-10-14 10:05:00|45.05|42.65|45.12|42.72|45.17|42.77|45.03|42.63|0
1760436600000|2025-10-14 10:10:00|45.11|42.71|45.38|42.98|45.54|43.14|45.1|42.7|0
1760436900000|2025-10-14 10:15:00|45.45|43.05|45.61|43.21|45.62|43.22|45.41|43.01|0
1760437200000|2025-10-14 10:20:00|45.62|43.22|45.5|43.1|45.78|43.38|45.46|43.06|0
1760437500000|2025-10-14 10:25:00|45.51|43.11|46.17|43.77|46.17|43.77|45.28|42.88|0
1760437800000|2025-10-14 10:30:00|46.1|43.7|46.51|44.11|46.67|44.27|46.08|43.68|0
1760438100000|2025-10-14 10:35:00|46.49|44.09|46.08|43.68|46.55|44.15|45.98|43.58|0
1760438400000|2025-10-14 10:40:00|46.1|43.7|46.76|44.36|46.8|44.4|46.09|43.69|0
1760438700000|2025-10-14 10:45:00|46.85|44.45|47.1|44.7|47.29|44.89|46.85|44.45|0
1760439000000|2025-10-14 10:50:00|47.11|44.71|47.18|44.78|47.26|44.86|46.99|44.59|0
1760439300000|2025-10-14 10:55:00|47.17|44.77|46.37|43.97|47.29|44.89|46.37|43.97|0
1760439600000|2025-10-14 11:00:00|46.27|43.87|45.92|43.52|46.37|43.97|45.85|43.45|0
1760439900000|2025-10-14 11:05:00|45.93|43.53|45.45|43.05|45.93|43.53|45.21|42.81|0
1760440200000|2025-10-14 11:10:00|45.46|43.06|45.42|43.02|45.5|43.1|45.32|42.92|0
1760440500000|2025-10-14 11:15:00|45.43|43.03|45.33|42.93|45.49|43.09|45.29|42.89|0
1760440800000|2025-10-14 11:20:00|45.32|42.92|45.18|42.78|45.39|42.99|45.12|42.72|0
1760441100000|2025-10-14 11:25:00|45.19|42.79|45.08|42.68|45.25|42.85|44.91|42.51|0
1760441400000|2025-10-14 11:30:00|45.1|42.7|45.06|42.66|45.24|42.84|44.92|42.52|0
1760441700000|2025-10-14 11:35:00|45|42.6|44.75|42.35|45.09|42.69|44.63|42.23|0
1760442000000|2025-10-14 11:40:00|44.76|42.36|45.03|42.63|45.07|42.67|44.72|42.32|0
1760442300000|2025-10-14 11:45:00|45.01|42.61|44.94|42.54|45.07|42.67|44.73|42.33|0
1760442600000|2025-10-14 11:50:00|44.91|42.51|44.66|42.26|44.93|42.53|44.56|42.16|0
1760442900000|2025-10-14 11:55:00|44.7|42.3|44.77|42.37|44.83|42.43|44.63|42.23|0
1760443200000|2025-10-14 12:00:00|44.76|42.36|45.04|42.64|45.04|42.64|44.74|42.34|0
1760443500000|2025-10-14 12:05:00|44.99|42.59|45.08|42.68|45.16|42.76|44.92|42.52|0
1760443800000|2025-10-14 12:10:00|45.06|42.66|44.99|42.59|45.06|42.66|44.87|42.47|0
1760444100000|2025-10-14 12:15:00|44.98|42.58|45.16|42.76|45.28|42.88|44.88|42.48|0
1760444400000|2025-10-14 12:20:00|45.18|42.78|44.98|42.58|45.19|42.79|44.95|42.55|0
1760444700000|2025-10-14 12:25:00|44.97|42.57|44.81|42.41|45.02|42.62|44.78|42.38|0
1760445000000|2025-10-14 12:30:00|44.82|42.42|44.99|42.59|46.63|44.23|44.74|42.34|0
1760445300000|2025-10-14 12:35:00|45|42.6|45.56|43.16|45.65|43.25|44.96|42.56|0
1760445600000|2025-10-14 12:40:00|45.58|43.18|45.97|43.57|45.98|43.58|42.79|40.39|0
1760445900000|2025-10-14 12:45:00|45.96|43.56|45.74|43.34|45.96|43.56|45.59|43.19|0
1760446200000|2025-10-14 12:50:00|45.73|43.33|45.14|42.74|45.73|43.33|45.06|42.66|0
1760446500000|2025-10-14 12:55:00|45.13|42.73|45.16|42.76|45.26|42.86|45.08|42.68|0
1760446800000|2025-10-14 13:00:00|45.17|42.77|45.02|42.62|45.28|42.88|44.95|42.55|0
1760447100000|2025-10-14 13:05:00|45.01|42.61|45.04|42.64|45.08|42.68|44.93|42.53|0
1760447400000|2025-10-14 13:10:00|45.07|42.67|45.07|42.67|45.09|42.69|44.98|42.58|0
1760447700000|2025-10-14 13:15:00|45.08|42.68|45.03|42.63|45.19|42.79|44.96|42.56|0
1760448000000|2025-10-14 13:20:00|45.06|42.66|45.19|42.79|45.21|42.81|45.03|42.63|0
1760448300000|2025-10-14 13:25:00|45.18|42.78|45.27|42.87|45.27|42.87|45.13|42.73|0
1760448600000|2025-10-14 13:30:00|45.19|42.79|46.3|43.9|46.33|43.93|45.19|42.79|0
1760448900000|2025-10-14 13:35:00|46.34|43.94|46.93|44.53|47.63|45.23|46.28|43.88|0
1760449200000|2025-10-14 13:40:00|46.91|44.51|48.23|45.83|48.4|46|46.85|44.45|0
1760449500000|2025-10-14 13:45:00|48.22|45.82|47.56|45.16|48.51|46.11|47.21|44.81|0
1760449800000|2025-10-14 13:50:00|47.58|45.18|46.75|44.35|47.99|45.59|46.56|44.16|0
1760450100000|2025-10-14 13:55:00|46.71|44.31|46.13|43.73|46.75|44.35|46.11|43.71|0
1760450400000|2025-10-14 14:00:00|46.16|43.76|45.79|43.39|46.42|44.02|45.71|43.31|0
1760450700000|2025-10-14 14:05:00|45.76|43.36|46.27|43.87|46.29|43.89|45.51|43.11|0
1760451000000|2025-10-14 14:10:00|46.24|43.84|45.5|43.1|46.24|43.84|45.42|43.02|0
1760451300000|2025-10-14 14:15:00|45.53|43.13|45.04|42.64|45.69|43.29|45.01|42.61|0
1760451600000|2025-10-14 14:20:00|45.06|42.66|44.69|42.29|45.23|42.83|44.69|42.29|0
1760451900000|2025-10-14 14:25:00|44.66|42.26|44.41|42.01|44.78|42.38|44.27|41.87|0
1760452200000|2025-10-14 14:30:00|44.42|42.02|44.61|42.21|44.82|42.42|44.37|41.97|0
1760452500000|2025-10-14 14:35:00|44.59|42.19|44.14|41.74|44.59|42.19|44.05|41.65|0
1760452800000|2025-10-14 14:40:00|44.15|41.75|44.21|41.81|44.24|41.84|44.02|41.62|0
1760453100000|2025-10-14 14:45:00|44.19|41.79|44.14|41.74|44.4|42|44.03|41.63|0
1760453400000|2025-10-14 14:50:00|44.08|41.68|44.26|41.86|44.65|42.25|44.08|41.68|0
1760453700000|2025-10-14 14:55:00|44.28|41.88|44.38|41.98|44.59|42.19|44.2|41.8|0
1760454000000|2025-10-14 15:00:00|44.33|41.93|43.82|41.42|44.35|41.95|43.79|41.39|0
1760454300000|2025-10-14 15:05:00|43.83|41.43|43.97|41.57|43.98|41.58|43.54|41.14|0
1760454600000|2025-10-14 15:10:00|43.95|41.55|44.12|41.72|44.14|41.74|43.87|41.47|0
1760454900000|2025-10-14 15:15:00|44.14|41.74|44.27|41.87|44.34|41.94|44.04|41.64|0
1760455200000|2025-10-14 15:20:00|44.25|41.85|43.94|41.54|44.31|41.91|43.77|41.37|0
1760455500000|2025-10-14 15:25:00|43.93|41.53|44.18|41.78|44.23|41.83|43.68|41.28|0
1760455800000|2025-10-14 15:30:00|44.17|41.77|43.92|41.52|44.26|41.86|43.88|41.48|0
1760456100000|2025-10-14 15:35:00|43.93|41.53|43.84|41.44|45.18|42.78|43.21|40.81|0
1760456400000|2025-10-14 15:40:00|43.86|41.46|43.23|40.83|44.07|41.67|43.07|40.67|0
1760456700000|2025-10-14 15:45:00|43.22|40.82|42.72|40.32|43.37|40.97|42.71|40.31|0
1760457000000|2025-10-14 15:50:00|42.71|40.31|42.16|39.76|42.74|40.34|42.04|39.64|0
1760457300000|2025-10-14 15:55:00|42.15|39.75|42.4|40|42.46|40.06|42.11|39.71|0
1760457600000|2025-10-14 16:00:00|42.38|39.98|42.64|40.24|42.66|40.26|42.22|39.82|0
1760457900000|2025-10-14 16:05:00|42.65|40.25|42.91|40.51|42.98|40.58|42.57|40.17|0
1760458200000|2025-10-14 16:10:00|42.9|40.5|42.68|40.28|42.94|40.54|42.64|40.24|0
1760458500000|2025-10-14 16:15:00|42.66|40.26|42.25|39.85|42.7|40.3|42.21|39.81|0
1760458800000|2025-10-14 16:20:00|42.26|39.86|41.86|39.46|42.39|39.99|41.58|39.18|0
1760459100000|2025-10-14 16:25:00|41.88|39.48|41.71|39.31|41.95|39.55|41.68|39.28|0
1760459400000|2025-10-14 16:30:00|41.7|39.3|41.44|39.04|41.76|39.36|41.4|39|0
1760459700000|2025-10-14 16:35:00|41.42|39.02|41.61|39.21|41.63|39.23|41.25|38.85|0
1760460000000|2025-10-14 16:40:00|41.6|39.2|41.36|38.96|41.6|39.2|41.32|38.92|0
1760460300000|2025-10-14 16:45:00|41.37|38.97|41.18|38.78|41.37|38.97|41.03|38.63|0
1760460600000|2025-10-14 16:50:00|41.2|38.8|41.28|38.88|41.29|38.89|40.96|38.56|0
1760460900000|2025-10-14 16:55:00|41.33|38.93|41.82|39.42|41.84|39.44|41.3|38.9|0
1760461200000|2025-10-14 17:00:00|41.8|39.4|41.94|39.54|42.24|39.84|41.8|39.4|0
1760461500000|2025-10-14 17:05:00|41.97|39.57|41.66|39.26|41.98|39.58|41.59|39.19|0
1760461800000|2025-10-14 17:10:00|41.65|39.25|41.58|39.18|41.69|39.29|41.41|39.01|0
1760462100000|2025-10-14 17:15:00|41.57|39.17|41.58|39.18|41.62|39.22|41.41|39.01|0
1760462400000|2025-10-14 17:20:00|41.57|39.17|41.39|38.99|41.62|39.22|41.36|38.96|0
1760462700000|2025-10-14 17:25:00|41.38|38.98|41.17|38.77|41.39|38.99|41.17|38.77|0
1760463000000|2025-10-14 17:30:00|41.18|38.78|41.59|39.19|41.65|39.25|41.16|38.76|0
1760463300000|2025-10-14 17:35:00|41.58|39.18|41.62|39.22|41.69|39.29|41.53|39.13|0
1760463600000|2025-10-14 17:40:00|41.61|39.21|41.2|38.8|41.62|39.22|41.18|38.78|0
1760463900000|2025-10-14 17:45:00|41.19|38.79|41.04|38.64|41.25|38.85|40.99|38.59|0
1760464200000|2025-10-14 17:50:00|41.05|38.65|41.17|38.77|41.2|38.8|40.88|38.48|0
1760464500000|2025-10-14 17:55:00|41.16|38.76|41.32|38.92|41.37|38.97|41.08|38.68|0
1760464800000|2025-10-14 18:00:00|41.28|38.88|41.34|38.94|41.48|39.08|41.19|38.79|0
1760465100000|2025-10-14 18:05:00|41.35|38.95|41.37|38.97|41.49|39.09|41.31|38.91|0
1760465400000|2025-10-14 18:10:00|41.36|38.96|41.17|38.77|41.43|39.03|41.12|38.72|0
1760465700000|2025-10-14 18:15:00|41.15|38.75|41.14|38.74|41.25|38.85|41.05|38.65|0
1760466000000|2025-10-14 18:20:00|41.13|38.73|41.22|38.82|41.35|38.95|41.13|38.73|0
1760466300000|2025-10-14 18:25:00|41.23|38.83|41.06|38.66|41.38|38.98|40.95|38.55|0
1760466600000|2025-10-14 18:30:00|41.03|38.63|41.06|38.66|41.15|38.75|40.94|38.54|0
1760466900000|2025-10-14 18:35:00|41.07|38.67|41.32|38.92|41.42|39.02|41.06|38.66|0
1760467200000|2025-10-14 18:40:00|41.35|38.95|41.28|38.88|41.46|39.06|41.25|38.85|0
1760467500000|2025-10-14 18:45:00|41.29|38.89|41.1|38.7|41.31|38.91|41.1|38.7|0
1760467800000|2025-10-14 18:50:00|41.11|38.71|41.03|38.63|41.19|38.79|40.94|38.54|0
1760468100000|2025-10-14 18:55:00|41.05|38.65|41.15|38.75|41.22|38.82|41.04|38.64|0
1760468400000|2025-10-14 19:00:00|41.12|38.72|40.93|38.53|41.13|38.73|40.85|38.45|0
1760468700000|2025-10-14 19:05:00|40.94|38.54|41.16|38.76|41.18|38.78|40.92|38.52|0
1760469000000|2025-10-14 19:10:00|41.15|38.75|41.22|38.82|41.26|38.86|41.03|38.63|0
1760469300000|2025-10-14 19:15:00|41.21|38.81|41.17|38.77|41.27|38.87|41.01|38.61|0
1760469600000|2025-10-14 19:20:00|41.16|38.76|41.1|38.7|41.18|38.78|41.03|38.63|0
1760469900000|2025-10-14 19:25:00|41.11|38.71|41.34|38.94|41.34|38.94|41.04|38.64|0
1760470200000|2025-10-14 19:30:00|41.36|38.96|41.45|39.05|41.49|39.09|41.32|38.92|0
1760470500000|2025-10-14 19:35:00|41.44|39.04|43.83|39.99|43.97|41.01|41.41|39.01|0
1760470800000|2025-10-14 19:40:00|43.81|39.97|44.35|40.51|44.65|40.81|43.11|39.27|0
1760471100000|2025-10-14 19:45:00|44.36|40.52|44.13|40.29|44.57|40.73|43.81|39.97|0
1760471400000|2025-10-14 19:50:00|44.19|40.35|43.68|39.84|44.26|40.42|43.63|39.79|0
1760471700000|2025-10-14 19:55:00|43.74|39.9|42.81|40.41|44|40.57|42.45|39.79|0
1760472000000|2025-10-14 20:00:00|42.62|40.22|42.55|40.15|42.66|40.26|42.39|39.99|0
1760472300000|2025-10-14 20:05:00|42.54|40.14|43.31|40.91|43.34|40.94|42.48|40.08|0
1760472600000|2025-10-14 20:10:00|43.32|40.92|43.38|40.98|43.47|41.07|43.26|40.86|0
1760472900000|2025-10-14 20:15:00|43.39|40.99|43.57|41.17|43.63|41.23|43.36|40.96|0
1760473200000|2025-10-14 20:20:00|43.58|41.18|43.7|41.3|43.72|41.32|43.56|41.16|0
1760473500000|2025-10-14 20:25:00|43.68|41.28|43.65|41.25|43.7|41.3|43.6|41.2|0
1760473800000|2025-10-14 20:30:00|43.68|41.28|43.58|41.18|43.68|41.28|43.56|41.16|0
1760474100000|2025-10-14 20:35:00|43.59|41.19|43.67|41.27|43.68|41.28|43.57|41.17|0
1760474400000|2025-10-14 20:40:00|43.59|41.19|43.58|41.18|43.62|41.22|43.54|41.14|0
1760474700000|2025-10-14 20:45:00|43.57|41.17|43.57|41.17|43.63|41.23|43.52|41.12|0
1760475000000|2025-10-14 20:50:00|43.55|41.15|43.25|40.85|43.59|41.19|43.18|40.78|0
1760475300000|2025-10-14 20:55:00|43.23|40.83|43.71|40.51|43.79|40.86|43.23|40.46|0
1760475600000|2025-10-14 21:00:00|43.72|40.52|43.74|40.54|43.76|40.56|43.68|40.48|0
1760475900000|2025-10-14 21:05:00|43.75|40.55|43.73|40.53|43.78|40.58|43.68|40.48|0
1760476200000|2025-10-14 21:10:00|43.72|40.52|43.68|40.48|43.74|40.54|43.68|40.48|0
1760476500000|2025-10-14 21:15:00|43.69|40.49|43.73|40.53|43.77|40.57|43.68|40.48|0
1760476800000|2025-10-14 21:20:00|43.71|40.51|43.7|40.5|43.71|40.51|43.68|40.48|0
1760477100000|2025-10-14 21:25:00|43.71|40.51|43.72|40.52|43.74|40.54|43.71|40.51|0
1760477400000|2025-10-14 21:30:00|43.71|40.51|43.69|40.49|43.72|40.52|43.69|40.49|0
1760477700000|2025-10-14 21:35:00|43.68|40.48|43.67|40.47|43.68|40.48|43.67|40.47|0
1760478000000|2025-10-14 21:40:00|43.68|40.48|43.7|40.5|43.7|40.5|43.67|40.47|0
1760478300000|2025-10-14 21:45:00|43.67|40.47|43.67|40.47|43.68|40.48|43.67|40.47|0
1760478600000|2025-10-14 21:50:00|43.68|40.48|43.67|40.47|43.68|40.48|43.67|40.47|0
1760478900000|2025-10-14 21:55:00|43.66|40.46|43.67|40.47|43.67|40.47|43.66|40.46|0
1760479200000|2025-10-14 22:00:00|43.63|40.43|43.16|39.96|43.68|40.48|43.1|39.9|0
1760479500000|2025-10-14 22:05:00|43.17|39.97|43.51|40.31|43.51|40.31|43.11|39.91|0
1760479800000|2025-10-14 22:10:00|43.5|40.3|43.52|40.32|43.52|40.32|43.28|40.08|0
1760480100000|2025-10-14 22:15:00|43.51|40.31|43.63|40.43|43.67|40.47|43.5|40.3|0
1760480400000|2025-10-14 22:20:00|43.62|40.42|43.54|40.34|43.62|40.42|43.51|40.31|0
1760480700000|2025-10-14 22:25:00|43.53|40.33|43.46|40.26|43.56|40.36|43.37|40.17|0
1760481000000|2025-10-14 22:30:00|43.45|40.25|43.55|40.35|43.6|40.4|43.38|40.18|0
1760481300000|2025-10-14 22:35:00|43.54|40.34|43.47|40.27|43.55|40.35|43.44|40.24|0
1760481600000|2025-10-14 22:40:00|43.46|40.26|43.45|40.25|43.49|40.29|43.41|40.21|0
1760481900000|2025-10-14 22:45:00|43.44|40.24|43.45|40.25|43.49|40.29|43.41|40.21|0
1760482200000|2025-10-14 22:50:00|43.48|40.28|43.42|40.22|43.49|40.29|43.38|40.18|0
1760482500000|2025-10-14 22:55:00|43.43|40.23|43.39|40.19|43.43|40.23|43.38|40.18|0
1760482800000|2025-10-14 23:00:00|43.4|40.2|43.35|40.15|43.48|40.28|43.35|40.15|0
1760483100000|2025-10-14 23:05:00|43.34|40.14|43.32|40.12|43.43|40.23|43.23|40.03|0
1760483400000|2025-10-14 23:10:00|43.33|40.13|43.16|39.96|43.33|40.13|43.14|39.94|0
1760483700000|2025-10-14 23:15:00|43.17|39.97|43.12|39.92|43.19|39.99|43.11|39.91|0
1760484000000|2025-10-14 23:20:00|43.09|39.89|43.07|39.87|43.12|39.92|43|39.8|0
1760484300000|2025-10-14 23:25:00|43.08|39.88|43.26|40.06|43.3|40.1|43.08|39.88|0
1760484600000|2025-10-14 23:30:00|43.25|40.05|43.18|39.98|43.3|40.1|43.15|39.95|0
1760484900000|2025-10-14 23:35:00|43.19|39.99|43.26|40.06|43.27|40.07|43.18|39.98|0
1760485200000|2025-10-14 23:40:00|43.25|40.05|43.27|40.07|43.32|40.12|43.23|40.03|0
1760485500000|2025-10-14 23:45:00|43.26|40.06|43.21|40.01|43.31|40.11|43.18|39.98|0
1760485800000|2025-10-14 23:50:00|43.22|40.02|43.24|40.04|43.3|40.1|43.19|39.99|0
1760486100000|2025-10-14 23:55:00|43.23|40.03|43.45|40.25|43.45|40.25|43.23|40.03|0
1760486400000|2025-10-15 00:00:00|43.43|40.23|43.35|40.15|43.54|40.34|43.33|40.13|0
1760486700000|2025-10-15 00:05:00|43.36|40.16|43.42|40.22|43.57|40.37|43.34|40.14|0
1760487000000|2025-10-15 00:10:00|43.43|40.23|43.63|40.43|43.72|40.52|43.43|40.23|0
1760487300000|2025-10-15 00:15:00|43.65|40.45|43.09|40.69|43.69|40.83|42.85|40.4|0
1760487600000|2025-10-15 00:20:00|43.08|40.68|43.05|40.65|43.11|40.71|42.98|40.58|0
1760487900000|2025-10-15 00:25:00|43.06|40.66|42.87|40.47|43.08|40.68|42.8|40.4|0
1760488200000|2025-10-15 00:30:00|42.86|40.46|42.91|40.51|42.93|40.53|42.75|40.35|0
1760488500000|2025-10-15 00:35:00|42.9|40.5|42.78|40.38|42.97|40.57|42.72|40.32|0
1760488800000|2025-10-15 00:40:00|42.79|40.39|42.76|40.36|42.81|40.41|42.7|40.3|0
1760489100000|2025-10-15 00:45:00|42.77|40.37|42.78|40.38|42.87|40.47|42.67|40.27|0
1760489400000|2025-10-15 00:50:00|42.77|40.37|42.81|40.41|42.84|40.44|42.74|40.34|0
1760489700000|2025-10-15 00:55:00|42.82|40.42|42.75|40.35|42.82|40.42|42.67|40.27|0
1760490000000|2025-10-15 01:00:00|42.78|40.38|42.56|40.16|42.81|40.41|42.45|40.05|0
1760490300000|2025-10-15 01:05:00|42.57|40.17|42.69|40.29|42.73|40.33|42.53|40.13|0
1760490600000|2025-10-15 01:10:00|42.8|40.4|42.65|40.25|42.87|40.47|42.62|40.22|0
1760490900000|2025-10-15 01:15:00|42.63|40.23|42.67|40.27|42.69|40.29|42.58|40.18|0
1760491200000|2025-10-15 01:20:00|42.68|40.28|42.37|39.97|42.69|40.29|42.37|39.97|0
1760491500000|2025-10-15 01:25:00|42.55|40.15|42.31|39.91|42.55|40.15|42.28|39.88|0
1760491800000|2025-10-15 01:30:00|42.32|39.92|42.38|39.98|42.43|40.03|42.26|39.86|0
1760492100000|2025-10-15 01:35:00|42.39|39.99|42.36|39.96|42.43|40.03|42.31|39.91|0
1760492400000|2025-10-15 01:40:00|42.35|39.95|42.43|40.03|42.44|40.04|42.31|39.91|0
1760492700000|2025-10-15 01:45:00|42.42|40.02|42.43|40.03|42.49|40.09|42.38|39.98|0
1760493000000|2025-10-15 01:50:00|42.39|39.99|42.44|40.04|42.47|40.07|42.38|39.98|0
1760493300000|2025-10-15 01:55:00|42.43|40.03|42.42|40.02|42.47|40.07|42.41|40.01|0
1760493600000|2025-10-15 02:00:00|42.39|39.99|42.38|39.98|42.46|40.06|42.33|39.93|0
1760493900000|2025-10-15 02:05:00|42.36|39.96|42.37|39.97|42.4|40|42.3|39.9|0
1760494200000|2025-10-15 02:10:00|42.36|39.96|42.26|39.86|42.38|39.98|42.19|39.79|0
1760494500000|2025-10-15 02:15:00|42.27|39.87|42.26|39.86|42.32|39.92|42.22|39.82|0
1760494800000|2025-10-15 02:20:00|42.27|39.87|41.85|39.45|42.27|39.87|41.83|39.43|0
1760495100000|2025-10-15 02:25:00|41.86|39.46|41.93|39.53|41.97|39.57|41.86|39.46|0
1760495400000|2025-10-15 02:30:00|41.94|39.54|41.97|39.57|41.99|39.59|41.89|39.49|0
1760495700000|2025-10-15 02:35:00|41.96|39.56|42.11|39.71|42.2|39.8|41.95|39.55|0
1760496000000|2025-10-15 02:40:00|42.18|39.78|42.16|39.76|42.2|39.8|42.09|39.69|0
1760496300000|2025-10-15 02:45:00|42.17|39.77|42.3|39.9|42.32|39.92|42.15|39.75|0
1760496600000|2025-10-15 02:50:00|42.29|39.89|42.27|39.87|42.32|39.92|42.24|39.84|0
1760496900000|2025-10-15 02:55:00|42.25|39.85|42.32|39.92|42.33|39.93|42.23|39.83|0
1760497200000|2025-10-15 03:00:00|42.33|39.93|42.39|39.99|42.41|40.01|42.3|39.9|0
1760497500000|2025-10-15 03:05:00|42.4|40|42.32|39.92|42.4|40|42.28|39.88|0
1760497800000|2025-10-15 03:10:00|42.33|39.93|42.36|39.96|42.4|40|42.32|39.92|0
1760498100000|2025-10-15 03:15:00|42.37|39.97|42.56|40.16|42.63|40.23|42.35|39.95|0
1760498400000|2025-10-15 03:20:00|42.57|40.17|42.45|40.05|42.57|40.17|42.42|40.02|0
1760498700000|2025-10-15 03:25:00|42.42|40.02|42.35|39.95|42.46|40.06|42.32|39.92|0
1760499000000|2025-10-15 03:30:00|42.33|39.93|42.34|39.94|42.42|40.02|42.31|39.91|0
1760499300000|2025-10-15 03:35:00|42.35|39.95|42.14|39.74|42.35|39.95|42.11|39.71|0
1760499600000|2025-10-15 03:40:00|42.15|39.75|42.23|39.83|42.24|39.84|42.15|39.75|0
1760499900000|2025-10-15 03:45:00|42.24|39.84|42.4|40|42.43|40.03|42.24|39.84|0
1760500200000|2025-10-15 03:50:00|42.41|40.01|42.28|39.88|42.41|40.01|42.24|39.84|0
1760500500000|2025-10-15 03:55:00|42.3|39.9|42.33|39.93|42.34|39.94|42.25|39.85|0
1760500800000|2025-10-15 04:00:00|42.32|39.92|42.31|39.91|42.39|39.99|42.26|39.86|0
1760501100000|2025-10-15 04:05:00|42.32|39.92|42.3|39.9|42.34|39.94|42.25|39.85|0
1760501400000|2025-10-15 04:10:00|42.31|39.91|42.26|39.86|42.33|39.93|42.26|39.86|0
1760501700000|2025-10-15 04:15:00|42.27|39.87|42.2|39.8|42.3|39.9|42.17|39.77|0
1760502000000|2025-10-15 04:20:00|42.22|39.82|42.19|39.79|42.25|39.85|42.19|39.79|0
1760502300000|2025-10-15 04:25:00|42.18|39.78|42.11|39.71|42.19|39.79|42.01|39.61|0
1760502600000|2025-10-15 04:30:00|42.1|39.7|42.09|39.69|42.14|39.74|42.06|39.66|0
1760502900000|2025-10-15 04:35:00|42.08|39.68|42.12|39.72|42.15|39.75|42.05|39.65|0
1760503200000|2025-10-15 04:40:00|42.1|39.7|42.08|39.68|42.15|39.75|42.05|39.65|0
1760503500000|2025-10-15 04:45:00|42.07|39.67|42.05|39.65|42.07|39.67|42.01|39.61|0
1760503800000|2025-10-15 04:50:00|42.06|39.66|42.06|39.66|42.09|39.69|42.01|39.61|0
1760504100000|2025-10-15 04:55:00|42.07|39.67|42.03|39.63|42.11|39.71|42.03|39.63|0
1760504400000|2025-10-15 05:00:00|41.89|39.49|41.56|39.16|41.89|39.49|41.28|38.88|0
1760504700000|2025-10-15 05:05:00|41.52|39.12|41.58|39.18|41.6|39.2|41.51|39.11|0
1760505000000|2025-10-15 05:10:00|41.56|39.16|41.58|39.18|41.67|39.27|41.51|39.11|0
1760505300000|2025-10-15 05:15:00|41.59|39.19|41.53|39.13|41.62|39.22|41.48|39.08|0
1760505600000|2025-10-15 05:20:00|41.54|39.14|41.47|39.07|41.55|39.15|41.41|39.01|0
1760505900000|2025-10-15 05:25:00|41.49|39.09|41.47|39.07|41.52|39.12|41.39|38.99|0
1760506200000|2025-10-15 05:30:00|41.48|39.08|41.52|39.12|41.58|39.18|41.47|39.07|0
1760506500000|2025-10-15 05:35:00|41.5|39.1|41.52|39.12|41.58|39.18|41.49|39.09|0
1760506800000|2025-10-15 05:40:00|41.55|39.15|41.51|39.11|41.57|39.17|41.47|39.07|0
1760507100000|2025-10-15 05:45:00|41.52|39.12|41.53|39.13|41.56|39.16|41.48|39.08|0
1760507400000|2025-10-15 05:50:00|41.54|39.14|41.52|39.12|41.59|39.19|41.47|39.07|0
1760507700000|2025-10-15 05:55:00|41.51|39.11|41.62|39.22|41.66|39.26|41.51|39.11|0
1760508000000|2025-10-15 06:00:00|41.63|39.23|41.64|39.24|41.72|39.32|41.57|39.17|0
1760508300000|2025-10-15 06:05:00|41.65|39.25|41.6|39.2|41.81|39.41|41.6|39.2|0
1760508600000|2025-10-15 06:10:00|41.59|39.19|41.61|39.21|41.63|39.23|41.54|39.14|0
1760508900000|2025-10-15 06:15:00|41.6|39.2|41.61|39.21|41.71|39.31|41.53|39.13|0
1760509200000|2025-10-15 06:20:00|41.62|39.22|41.52|39.12|41.68|39.28|41.52|39.12|0
1760509500000|2025-10-15 06:25:00|41.51|39.11|41.54|39.14|41.6|39.2|41.49|39.09|0
1760509800000|2025-10-15 06:30:00|41.55|39.15|41.58|39.18|41.62|39.22|41.5|39.1|0
1760510100000|2025-10-15 06:35:00|41.57|39.17|41.53|39.13|41.69|39.29|41.49|39.09|0
1760510400000|2025-10-15 06:40:00|41.52|39.12|41.53|39.13|41.56|39.16|41.43|39.03|0
1760510700000|2025-10-15 06:45:00|41.54|39.14|41.54|39.14|41.64|39.24|41.52|39.12|0
1760511000000|2025-10-15 06:50:00|41.55|39.15|41.57|39.17|41.59|39.19|41.51|39.11|0
1760511300000|2025-10-15 06:55:00|41.58|39.18|41.5|39.1|41.61|39.21|41.46|39.06|0
1760511600000|2025-10-15 07:00:00|41.51|39.11|41.51|39.11|41.56|39.16|41.46|39.06|0
1760511900000|2025-10-15 07:05:00|41.52|39.12|41.41|39.01|41.55|39.15|41.36|38.96|0
1760512200000|2025-10-15 07:10:00|41.42|39.02|41.39|38.99|41.45|39.05|41.18|38.78|0
1760512500000|2025-10-15 07:15:00|41.38|38.98|41.31|38.91|41.38|38.98|41.15|38.75|0
1760512800000|2025-10-15 07:20:00|41.32|38.92|41.47|39.07|41.53|39.13|41.32|38.92|0
1760513100000|2025-10-15 07:25:00|41.48|39.08|41.48|39.08|41.52|39.12|41.44|39.04|0
1760513400000|2025-10-15 07:30:00|41.49|39.09|41.49|39.09|41.64|39.24|41.44|39.04|0
1760513700000|2025-10-15 07:35:00|41.47|39.07|41.35|38.95|41.53|39.13|41.33|38.93|0
1760514000000|2025-10-15 07:40:00|41.32|38.92|41.43|39.03|41.46|39.06|41.32|38.92|0
1760514300000|2025-10-15 07:45:00|41.44|39.04|41.41|39.01|41.54|39.14|41.4|39|0
1760514600000|2025-10-15 07:50:00|41.42|39.02|41.37|38.97|41.47|39.07|41.36|38.96|0
1760514900000|2025-10-15 07:55:00|41.38|38.98|41.35|38.95|41.47|39.07|41.32|38.92|0
1760515200000|2025-10-15 08:00:00|41.36|38.96|41.11|38.71|41.36|38.96|41.06|38.66|0
1760515500000|2025-10-15 08:05:00|41.12|38.72|41.12|38.72|41.16|38.76|41.08|38.68|0
1760515800000|2025-10-15 08:10:00|41.11|38.71|41.11|38.71|41.17|38.77|40.84|38.44|0
1760516100000|2025-10-15 08:15:00|41.13|38.73|41.17|38.77|41.19|38.79|40.96|38.56|0
1760516400000|2025-10-15 08:20:00|41.18|38.78|41.1|38.7|41.27|38.87|41.08|38.68|0
1760516700000|2025-10-15 08:25:00|41.11|38.71|41.12|38.72|41.18|38.78|41.02|38.62|0
1760517000000|2025-10-15 08:30:00|41.11|38.71|41.13|38.73|41.19|38.79|41.07|38.67|0
1760517300000|2025-10-15 08:35:00|41.14|38.74|41.04|38.64|41.33|38.93|41.03|38.63|0
1760517600000|2025-10-15 08:40:00|41.06|38.66|41.09|38.69|41.15|38.75|41.05|38.65|0
1760517900000|2025-10-15 08:45:00|41.1|38.7|41.27|38.87|41.31|38.91|41.05|38.65|0
1760518200000|2025-10-15 08:50:00|41.26|38.86|41.1|38.7|41.29|38.89|41.08|38.68|0
1760518500000|2025-10-15 08:55:00|41.11|38.71|41.12|38.72|41.14|38.74|41.07|38.67|0
1760518800000|2025-10-15 09:00:00|40.86|38.46|40.7|38.3|41.12|38.72|40.63|38.23|0
1760519100000|2025-10-15 09:05:00|40.69|38.29|40.63|38.23|40.72|38.32|40.58|38.18|0
1760519400000|2025-10-15 09:10:00|40.65|38.25|40.43|38.03|40.65|38.25|40.38|37.98|0
1760519700000|2025-10-15 09:15:00|40.36|37.96|40.52|38.12|40.56|38.16|40.33|37.93|0
1760520000000|2025-10-15 09:20:00|40.53|38.13|40.77|38.37|40.77|38.37|40.47|38.07|0
1760520300000|2025-10-15 09:25:00|40.76|38.36|40.84|38.44|40.91|38.51|40.73|38.33|0
1760520600000|2025-10-15 09:30:00|40.85|38.45|40.6|38.2|40.87|38.47|40.6|38.2|0
1760520900000|2025-10-15 09:35:00|40.65|38.25|40.58|38.18|40.65|38.25|40.54|38.14|0
1760521200000|2025-10-15 09:40:00|40.59|38.19|40.65|38.25|40.7|38.3|40.59|38.19|0
1760521500000|2025-10-15 09:45:00|40.66|38.26|40.62|38.22|40.75|38.35|40.6|38.2|0
1760521800000|2025-10-15 09:50:00|40.63|38.23|40.59|38.19|40.65|38.25|40.49|38.09|0
1760522100000|2025-10-15 09:55:00|40.58|38.18|40.47|38.07|40.59|38.19|40.43|38.03|0
1760522400000|2025-10-15 10:00:00|40.46|38.06|40.55|38.15|40.59|38.19|40.45|38.05|0
1760522700000|2025-10-15 10:05:00|40.56|38.16|40.48|38.08|40.58|38.18|40.45|38.05|0
1760523000000|2025-10-15 10:10:00|40.51|38.11|40.55|38.15|40.62|38.22|40.46|38.06|0
1760523300000|2025-10-15 10:15:00|40.56|38.16|40.52|38.12|40.58|38.18|40.49|38.09|0
1760523600000|2025-10-15 10:20:00|40.53|38.13|40.54|38.14|40.56|38.16|40.48|38.08|0
1760523900000|2025-10-15 10:25:00|40.53|38.13|40.53|38.13|40.56|38.16|40.5|38.1|0
1760524200000|2025-10-15 10:30:00|40.52|38.12|40.58|38.18|40.6|38.2|40.51|38.11|0
1760524500000|2025-10-15 10:35:00|40.59|38.19|40.55|38.15|40.64|38.24|40.55|38.15|0
1760524800000|2025-10-15 10:40:00|40.56|38.16|40.26|37.86|40.64|38.24|40.22|37.82|0
1760525100000|2025-10-15 10:45:00|40.28|37.88|40.35|37.95|40.52|38.12|40.25|37.85|0
1760525400000|2025-10-15 10:50:00|40.33|37.93|40.26|37.86|40.37|37.97|40.26|37.86|0
1760525700000|2025-10-15 10:55:00|40.25|37.85|40.28|37.88|40.37|37.97|40.22|37.82|0
1760526000000|2025-10-15 11:00:00|40.35|37.95|40.35|37.95|40.41|38.01|40.26|37.86|0
1760526300000|2025-10-15 11:05:00|40.34|37.94|40.38|37.98|40.44|38.04|40.3|37.9|0
1760526600000|2025-10-15 11:10:00|40.41|38.01|40.36|37.96|40.41|38.01|40.29|37.89|0
1760526900000|2025-10-15 11:15:00|40.35|37.95|40.46|38.06|40.55|38.15|40.32|37.92|0
1760527200000|2025-10-15 11:20:00|40.49|38.09|40.44|38.04|40.49|38.09|40.38|37.98|0
1760527500000|2025-10-15 11:25:00|40.45|38.05|40.43|38.03|40.45|38.05|40.31|37.91|0
1760527800000|2025-10-15 11:30:00|40.45|38.05|40.44|38.04|40.57|38.17|40.4|38|0
1760528100000|2025-10-15 11:35:00|40.48|38.08|40.36|37.96|40.48|38.08|40.33|37.93|0
1760528400000|2025-10-15 11:40:00|40.35|37.95|40.21|37.81|40.37|37.97|40.21|37.81|0
1760528700000|2025-10-15 11:45:00|40.23|37.83|40.3|37.9|40.31|37.91|40.19|37.79|0
1760529000000|2025-10-15 11:50:00|40.31|37.91|40.26|37.86|40.38|37.98|40.26|37.86|0
1760529300000|2025-10-15 11:55:00|40.24|37.84|40.29|37.89|40.35|37.95|40.23|37.83|0
1760529600000|2025-10-15 12:00:00|40.3|37.9|40.14|37.74|40.36|37.96|40.08|37.68|0
1760529900000|2025-10-15 12:05:00|40.15|37.75|39.92|37.52|40.15|37.75|39.9|37.5|0
1760530200000|2025-10-15 12:10:00|39.93|37.53|39.84|37.44|39.93|37.53|39.78|37.38|0
1760530500000|2025-10-15 12:15:00|39.83|37.43|39.73|37.33|39.89|37.49|39.7|37.3|0
1760530800000|2025-10-15 12:20:00|39.74|37.34|39.83|37.43|40.08|37.68|39.74|37.34|0
1760531100000|2025-10-15 12:25:00|39.85|37.45|39.99|37.59|40.06|37.66|39.83|37.43|0
1760531400000|2025-10-15 12:30:00|39.98|37.58|40|37.6|40.12|37.72|39.92|37.52|0
1760531700000|2025-10-15 12:35:00|39.99|37.59|40.02|37.62|40.1|37.7|39.92|37.52|0
1760532000000|2025-10-15 12:40:00|40.04|37.64|39.98|37.58|40.16|37.76|39.92|37.52|0
1760532300000|2025-10-15 12:45:00|39.95|37.55|39.91|37.51|40.03|37.63|39.83|37.43|0
1760532600000|2025-10-15 12:50:00|39.9|37.5|39.89|37.49|40.21|37.81|39.81|37.41|0
1760532900000|2025-10-15 12:55:00|39.91|37.51|39.86|37.46|39.92|37.52|39.8|37.4|0
1760533200000|2025-10-15 13:00:00|39.87|37.47|39.92|37.52|39.99|37.59|39.85|37.45|0
1760533500000|2025-10-15 13:05:00|39.91|37.51|40.11|37.71|40.12|37.72|39.66|37.26|0
1760533800000|2025-10-15 13:10:00|40.1|37.7|40.11|37.71|40.11|37.71|40.02|37.62|0
1760534100000|2025-10-15 13:15:00|40.13|37.73|39.97|37.57|40.14|37.74|39.97|37.57|0
1760534400000|2025-10-15 13:20:00|39.98|37.58|40.04|37.64|40.1|37.7|39.95|37.55|0
1760534700000|2025-10-15 13:25:00|40.07|37.67|40.97|38.57|40.99|38.59|40.07|37.67|0
1760535000000|2025-10-15 13:30:00|40.28|37.88|40.36|37.96|40.38|37.98|40.02|37.62|0
1760535300000|2025-10-15 13:35:00|40.38|37.98|40.47|38.07|40.52|38.12|40.07|37.67|0
1760535600000|2025-10-15 13:40:00|40.43|38.03|40.24|37.84|40.46|38.06|39.98|37.58|0
1760535900000|2025-10-15 13:45:00|40.23|37.83|40.74|38.34|40.86|38.46|39.87|37.47|0
1760536200000|2025-10-15 13:50:00|40.73|38.33|40.21|37.81|40.79|38.39|40.13|37.73|0
1760536500000|2025-10-15 13:55:00|40.22|37.82|39.94|37.54|40.22|37.82|39.84|37.44|0
1760536800000|2025-10-15 14:00:00|39.9|37.5|39.77|37.37|39.94|37.54|39.76|37.36|0
1760537100000|2025-10-15 14:05:00|39.75|37.35|39.34|36.94|39.77|37.37|39.28|36.88|0
1760537400000|2025-10-15 14:10:00|39.32|36.92|39.58|37.18|39.63|37.23|39.19|36.79|0
1760537700000|2025-10-15 14:15:00|39.55|37.15|39.63|37.23|39.75|37.35|39.48|37.08|0
1760538000000|2025-10-15 14:20:00|39.64|37.24|39.53|37.13|39.68|37.28|39.38|36.98|0
1760538300000|2025-10-15 14:25:00|39.54|37.14|39.67|37.27|39.76|37.36|39.48|37.08|0
1760538600000|2025-10-15 14:30:00|39.65|37.25|39.83|37.43|39.83|37.43|39.56|37.16|0
1760538900000|2025-10-15 14:35:00|39.84|37.44|39.98|37.58|40.05|37.65|39.75|37.35|0
1760539200000|2025-10-15 14:40:00|39.97|37.57|40.07|37.67|40.2|37.8|39.97|37.57|0
1760539500000|2025-10-15 14:45:00|40.06|37.66|40.13|37.73|40.19|37.79|39.95|37.55|0
1760539800000|2025-10-15 14:50:00|40.14|37.74|40.23|37.83|40.29|37.89|40.1|37.7|0
1760540100000|2025-10-15 14:55:00|40.18|37.78|40.08|37.68|40.29|37.89|40.03|37.63|0
1760540400000|2025-10-15 15:00:00|40.09|37.69|40.38|37.98|40.46|38.06|40.03|37.63|0
1760540700000|2025-10-15 15:05:00|40.4|38|40.37|37.97|40.5|38.1|40.28|37.88|0
1760541000000|2025-10-15 15:10:00|40.35|37.95|40.57|38.17|40.71|38.31|40.34|37.94|0
1760541300000|2025-10-15 15:15:00|40.56|38.16|40.72|38.32|40.81|38.41|40.43|38.03|0
1760541600000|2025-10-15 15:20:00|40.73|38.33|40.67|38.27|40.83|38.43|40.59|38.19|0
1760541900000|2025-10-15 15:25:00|40.69|38.29|40.78|38.38|40.79|38.39|40.46|38.06|0
1760542200000|2025-10-15 15:30:00|40.77|38.37|41.24|38.84|41.37|38.97|40.71|38.31|0
1760542500000|2025-10-15 15:35:00|41.25|38.85|41.42|39.02|41.7|39.3|41.25|38.85|0
1760542800000|2025-10-15 15:40:00|41.43|39.03|41.78|39.38|42|39.6|41.37|38.97|0
1760543100000|2025-10-15 15:45:00|41.77|39.37|42.18|39.78|42.25|39.85|41.77|39.37|0
1760543400000|2025-10-15 15:50:00|42.17|39.77|42.54|40.14|42.78|40.38|42.17|39.77|0
1760543700000|2025-10-15 15:55:00|42.57|40.17|42.29|39.89|42.57|40.17|42.06|39.66|0
1760544000000|2025-10-15 16:00:00|42.27|39.87|42.18|39.78|42.37|39.97|41.89|39.49|0
1760544300000|2025-10-15 16:05:00|42.24|39.84|41.98|39.58|42.5|40.1|41.86|39.46|0
1760544600000|2025-10-15 16:10:00|41.97|39.57|42.13|39.73|42.27|39.87|41.95|39.55|0
1760544900000|2025-10-15 16:15:00|42.16|39.76|42.23|39.83|42.44|40.04|42.01|39.61|0
1760545200000|2025-10-15 16:20:00|42.24|39.84|42.06|39.66|42.29|39.89|41.97|39.57|0
1760545500000|2025-10-15 16:25:00|42.08|39.68|42.03|39.63|42.08|39.68|41.65|39.25|0
1760545800000|2025-10-15 16:30:00|42.04|39.64|42.22|39.82|42.24|39.84|41.89|39.49|0
1760546100000|2025-10-15 16:35:00|42.24|39.84|42.13|39.73|42.3|39.9|41.84|39.44|0
1760546400000|2025-10-15 16:40:00|42.15|39.75|42.3|39.9|42.44|40.04|42.07|39.67|0
1760546700000|2025-10-15 16:45:00|42.29|39.89|42.51|40.11|42.71|40.31|42.29|39.89|0
1760547000000|2025-10-15 16:50:00|42.52|40.12|42.74|40.34|42.85|40.45|42.51|40.11|0
1760547300000|2025-10-15 16:55:00|42.75|40.35|42.73|40.33|42.84|40.44|42.53|40.13|0
1760547600000|2025-10-15 17:00:00|42.72|40.32|43.54|41.14|43.72|41.32|42.72|40.32|0
1760547900000|2025-10-15 17:05:00|43.53|41.13|44.49|42.09|44.62|42.22|43.48|41.08|0
1760548200000|2025-10-15 17:10:00|44.5|42.1|45.66|43.26|45.72|43.32|44.45|42.05|0
1760548500000|2025-10-15 17:15:00|45.68|43.28|45.77|42.41|46.62|44.02|45.57|42.3|0
1760548800000|2025-10-15 17:20:00|45.91|42.55|45.53|42.17|46.17|42.81|45.24|41.88|0
1760549100000|2025-10-15 17:25:00|45.5|42.14|45.47|42.11|45.64|42.28|44.98|41.62|0
1760549400000|2025-10-15 17:30:00|45.52|42.16|45.1|41.74|45.61|42.25|45|41.64|0
1760549700000|2025-10-15 17:35:00|45.09|41.73|44.76|41.4|45.09|41.73|44.55|41.19|0
1760550000000|2025-10-15 17:40:00|44.75|41.39|44.48|41.12|44.8|41.44|44.39|41.03|0
1760550300000|2025-10-15 17:45:00|44.49|41.13|43.92|40.56|44.49|41.13|43.86|40.5|0
1760550600000|2025-10-15 17:50:00|43.93|40.57|43.67|40.31|43.99|40.63|43.62|40.26|0
1760550900000|2025-10-15 17:55:00|43.66|40.3|43.59|40.23|43.82|40.46|43.49|40.13|0
1760551200000|2025-10-15 18:00:00|43.6|40.24|43.4|41|44.05|41.15|43.38|40.05|0
1760551500000|2025-10-15 18:05:00|43.38|40.98|43.29|40.89|43.45|41.05|43.21|40.81|0
1760551800000|2025-10-15 18:10:00|43.31|40.91|43.04|40.64|43.41|41.01|42.98|40.58|0
1760552100000|2025-10-15 18:15:00|43.02|40.62|42.99|40.59|43.07|40.67|42.84|40.44|0
1760552400000|2025-10-15 18:20:00|43|40.6|42.93|40.53|43.03|40.63|42.73|40.33|0
1760552700000|2025-10-15 18:25:00|42.92|40.52|42.98|40.58|43.07|40.67|42.74|40.34|0
1760553000000|2025-10-15 18:30:00|43|40.6|42.77|40.37|43.07|40.67|42.73|40.33|0
1760553300000|2025-10-15 18:35:00|42.78|40.38|42.72|40.32|42.96|40.56|42.67|40.27|0
1760553600000|2025-10-15 18:40:00|42.73|40.33|42.69|40.29|42.74|40.34|42.42|40.02|0
1760553900000|2025-10-15 18:45:00|42.67|40.27|42.69|40.29|42.84|40.44|42.56|40.16|0
1760554200000|2025-10-15 18:50:00|42.72|40.32|42.35|39.95|42.74|40.34|42.31|39.91|0
1760554500000|2025-10-15 18:55:00|42.34|39.94|42.33|39.93|42.44|40.04|42.19|39.79|0
1760554800000|2025-10-15 19:00:00|42.34|39.94|42.49|40.09|42.57|40.17|42.26|39.86|0
1760555100000|2025-10-15 19:05:00|42.5|40.1|42.7|40.3|42.71|40.31|42.42|40.02|0
1760555400000|2025-10-15 19:10:00|42.69|40.29|42.66|40.26|42.88|40.48|42.63|40.23|0
1760555700000|2025-10-15 19:15:00|42.61|40.21|42.37|39.97|42.68|40.28|42.33|39.93|0
1760556000000|2025-10-15 19:20:00|42.39|39.99|42.42|40.02|42.42|40.02|42.22|39.82|0
1760556300000|2025-10-15 19:25:00|42.4|40|42.34|39.94|42.47|40.07|42.3|39.9|0
1760556600000|2025-10-15 19:30:00|42.33|39.93|42.46|40.06|42.61|40.21|42.3|39.9|0
1760556900000|2025-10-15 19:35:00|42.48|40.08|43.19|40.79|43.25|40.85|42.48|40.08|0
1760557200000|2025-10-15 19:40:00|43.18|40.78|42.86|40.46|43.31|40.91|42.84|40.44|0
1760557500000|2025-10-15 19:45:00|42.87|40.47|42.95|40.55|43.11|40.71|42.86|40.46|0
1760557800000|2025-10-15 19:50:00|42.94|40.54|43.59|41.19|43.65|41.25|42.94|40.54|0
1760558100000|2025-10-15 19:55:00|43.53|41.13|42.8|40.4|43.71|41.31|42.69|40.29|0
1760558400000|2025-10-15 20:00:00|42.69|40.29|42.55|40.15|42.73|40.33|42.27|39.87|0
1760558700000|2025-10-15 20:05:00|42.57|40.17|42.7|40.3|42.77|40.37|42.54|40.14|0
1760559000000|2025-10-15 20:10:00|42.69|40.29|42.81|40.41|42.82|40.42|42.62|40.22|0
1760559300000|2025-10-15 20:15:00|42.8|40.4|42.59|40.19|42.8|40.4|42.57|40.17|0
1760559600000|2025-10-15 20:20:00|42.61|40.21|42.67|40.27|42.68|40.28|42.58|40.18|0
1760559900000|2025-10-15 20:25:00|42.68|40.28|42.93|40.53|43.03|40.63|42.67|40.27|0
1760560200000|2025-10-15 20:30:00|42.94|40.54|43|40.6|43.03|40.63|42.89|40.49|0
1760560500000|2025-10-15 20:35:00|42.99|40.59|43.09|40.69|43.11|40.71|42.91|40.51|0
1760560800000|2025-10-15 20:40:00|43.1|40.7|43.05|40.65|43.13|40.73|43.05|40.65|0
1760561100000|2025-10-15 20:45:00|43.04|40.64|43.04|40.64|43.12|40.72|43|40.6|0
1760561400000|2025-10-15 20:50:00|43.02|40.62|42.97|40.57|43.06|40.66|42.92|40.52|0
1760561700000|2025-10-15 20:55:00|43.37|40.17|43.38|40.18|43.39|40.19|43.26|40.06|0
1760562000000|2025-10-15 21:00:00|43.37|40.17|43.37|40.17|43.38|40.18|43.35|40.15|0
1760562300000|2025-10-15 21:05:00|43.38|40.18|43.36|40.16|43.4|40.2|43.36|40.16|0
1760562600000|2025-10-15 21:10:00|43.38|40.18|43.4|40.2|43.4|40.2|43.36|40.16|0
1760562900000|2025-10-15 21:15:00|43.37|40.17|43.39|40.19|43.39|40.19|43.37|40.17|0
1760563200000|2025-10-15 21:20:00|43.38|40.18|43.37|40.17|43.38|40.18|43.37|40.17|0
1760563500000|2025-10-15 21:25:00|43.36|40.16|43.35|40.15|43.36|40.16|43.33|40.13|0
1760563800000|2025-10-15 21:30:00|43.36|40.16|43.36|40.16|43.37|40.17|43.36|40.16|0
1760564100000|2025-10-15 21:35:00|43.38|40.18|43.4|40.2|43.4|40.2|43.38|40.18|0
1760564400000|2025-10-15 21:40:00|43.37|40.17|43.37|40.17|43.38|40.18|43.37|40.17|0
1760564700000|2025-10-15 21:45:00|43.36|40.16|43.37|40.17|43.37|40.17|43.36|40.16|0
1760565000000|2025-10-15 21:50:00|43.39|40.19|43.3|40.1|43.39|40.19|43.29|40.09|0
1760565300000|2025-10-15 21:55:00|43.37|40.17|43.32|40.12|43.37|40.17|43.31|40.11|0
1760565600000|2025-10-15 22:00:00|43.26|40.06|43.05|39.85|43.3|40.1|42.96|39.76|0
1760565900000|2025-10-15 22:05:00|43.04|39.84|42.98|39.78|43.08|39.88|42.87|39.67|0
1760566200000|2025-10-15 22:10:00|42.99|39.79|42.89|39.69|42.99|39.79|42.86|39.66|0
1760566500000|2025-10-15 22:15:00|42.9|39.7|43|39.8|43.05|39.85|42.75|39.55|0
1760566800000|2025-10-15 22:20:00|43.01|39.81|43.01|39.81|43.04|39.84|42.89|39.69|0
1760567100000|2025-10-15 22:25:00|42.97|39.77|42.95|39.75|42.98|39.78|42.89|39.69|0
1760567400000|2025-10-15 22:30:00|42.94|39.74|43|39.8|43|39.8|42.87|39.67|0
1760567700000|2025-10-15 22:35:00|43.01|39.81|43.1|39.9|43.12|39.92|42.95|39.75|0
1760568000000|2025-10-15 22:40:00|43.09|39.89|43.14|39.94|43.16|39.96|43.06|39.86|0
1760568300000|2025-10-15 22:45:00|43.15|39.95|43.19|39.99|43.26|40.06|43.08|39.88|0
1760568600000|2025-10-15 22:50:00|43.16|39.96|42.99|39.79|43.16|39.96|42.97|39.77|0
1760568900000|2025-10-15 22:55:00|42.97|39.77|42.92|39.72|42.99|39.79|42.9|39.7|0
1760569200000|2025-10-15 23:00:00|42.96|39.76|42.97|39.77|42.99|39.79|42.92|39.72|0
1760569500000|2025-10-15 23:05:00|42.96|39.76|43.13|39.93|43.13|39.93|42.94|39.74|0
1760569800000|2025-10-15 23:10:00|43.12|39.92|43.06|39.86|43.12|39.92|43.04|39.84|0
1760570100000|2025-10-15 23:15:00|43.07|39.87|43.25|40.05|43.27|40.07|43.06|39.86|0
1760570400000|2025-10-15 23:20:00|43.26|40.06|43.27|40.07|43.3|40.1|43.18|39.98|0
1760570700000|2025-10-15 23:25:00|43.26|40.06|43.34|40.14|43.37|40.17|43.24|40.04|0
1760571000000|2025-10-15 23:30:00|43.33|40.13|43.33|40.13|43.33|40.13|43.2|40|0
1760571300000|2025-10-15 23:35:00|43.31|40.11|43.41|40.21|43.46|40.26|43.28|40.08|0
1760571600000|2025-10-15 23:40:00|43.43|40.23|43.3|40.1|43.48|40.28|43.26|40.06|0
1760571900000|2025-10-15 23:45:00|43.31|40.11|43.4|40.2|43.4|40.2|43.24|40.04|0
1760572200000|2025-10-15 23:50:00|43.38|40.18|43.36|40.16|43.46|40.26|43.36|40.16|0
1760572500000|2025-10-15 23:55:00|43.37|40.17|43.26|40.06|43.37|40.17|43.23|40.03|0
1760572800000|2025-10-16 00:00:00|43.29|40.09|43.34|40.14|43.38|40.18|43.17|39.97|0
1760573100000|2025-10-16 00:05:00|43.33|40.13|43.35|40.15|43.41|40.21|43.32|40.12|0
1760573400000|2025-10-16 00:10:00|43.36|40.16|43.44|40.24|43.45|40.25|43.31|40.11|0
1760573700000|2025-10-16 00:15:00|43.43|40.23|43.08|40.68|43.43|40.75|42.92|40.19|0
1760574000000|2025-10-16 00:20:00|43.07|40.67|43.07|40.67|43.19|40.79|43.05|40.65|0
1760574300000|2025-10-16 00:25:00|43.06|40.66|43.03|40.63|43.08|40.68|42.94|40.54|0
1760574600000|2025-10-16 00:30:00|43.05|40.65|43.32|40.92|43.46|41.06|43.05|40.65|0
1760574900000|2025-10-16 00:35:00|43.33|40.93|43.48|41.08|43.49|41.09|43.26|40.86|0
1760575200000|2025-10-16 00:40:00|43.49|41.09|43.26|40.86|43.52|41.12|43.22|40.82|0
1760575500000|2025-10-16 00:45:00|43.29|40.89|43.16|40.76|43.3|40.9|43.13|40.73|0
1760575800000|2025-10-16 00:50:00|43.18|40.78|43.07|40.67|43.23|40.83|43.01|40.61|0
1760576100000|2025-10-16 00:55:00|43.08|40.68|43.03|40.63|43.08|40.68|42.98|40.58|0
1760576400000|2025-10-16 01:00:00|43.06|40.66|42.81|40.41|43.12|40.72|42.8|40.4|0
1760576700000|2025-10-16 01:05:00|42.82|40.42|42.79|40.39|42.94|40.54|42.75|40.35|0
1760577000000|2025-10-16 01:10:00|42.8|40.4|43.01|40.61|43.01|40.61|42.66|40.26|0
1760577300000|2025-10-16 01:15:00|42.87|40.47|42.68|40.28|42.92|40.52|42.67|40.27|0
1760577600000|2025-10-16 01:20:00|42.69|40.29|42.83|40.43|42.91|40.51|42.65|40.25|0
1760577900000|2025-10-16 01:25:00|42.84|40.44|42.91|40.51|42.95|40.55|42.74|40.34|0
1760578200000|2025-10-16 01:30:00|42.92|40.52|42.71|40.31|42.94|40.54|42.7|40.3|0
1760578500000|2025-10-16 01:35:00|42.7|40.3|42.7|40.3|42.75|40.35|42.61|40.21|0
1760578800000|2025-10-16 01:40:00|42.71|40.31|42.74|40.34|42.81|40.41|42.7|40.3|0
1760579100000|2025-10-16 01:45:00|42.73|40.33|42.92|40.52|43.02|40.62|42.73|40.33|0
1760579400000|2025-10-16 01:50:00|42.91|40.51|42.81|40.41|42.94|40.54|42.72|40.32|0
1760579700000|2025-10-16 01:55:00|42.82|40.42|42.77|40.37|42.85|40.45|42.73|40.33|0
1760580000000|2025-10-16 02:00:00|42.75|40.35|42.84|40.44|42.88|40.48|42.74|40.34|0
1760580300000|2025-10-16 02:05:00|42.83|40.43|42.71|40.31|42.88|40.48|42.71|40.31|0
1760580600000|2025-10-16 02:10:00|42.73|40.33|42.94|40.54|42.98|40.58|42.67|40.27|0
1760580900000|2025-10-16 02:15:00|42.95|40.55|43.02|40.62|43.03|40.63|42.92|40.52|0
1760581200000|2025-10-16 02:20:00|43.01|40.61|42.97|40.57|43.04|40.64|42.94|40.54|0
1760581500000|2025-10-16 02:25:00|42.98|40.58|43.13|40.73|43.18|40.78|42.98|40.58|0
1760581800000|2025-10-16 02:30:00|43.12|40.72|43.28|40.88|43.32|40.92|43.08|40.68|0
1760582100000|2025-10-16 02:35:00|43.3|40.9|43.16|40.76|43.37|40.97|43.15|40.75|0
1760582400000|2025-10-16 02:40:00|43.17|40.77|43.22|40.82|43.27|40.87|43.15|40.75|0
1760582700000|2025-10-16 02:45:00|43.23|40.83|43.07|40.67|43.26|40.86|42.97|40.57|0
1760583000000|2025-10-16 02:50:00|43.08|40.68|43.01|40.61|43.16|40.76|43|40.6|0
1760583300000|2025-10-16 02:55:00|43|40.6|42.85|40.45|43.04|40.64|42.79|40.39|0
1760583600000|2025-10-16 03:00:00|42.86|40.46|42.81|40.41|42.87|40.47|42.74|40.34|0
1760583900000|2025-10-16 03:05:00|42.79|40.39|42.89|40.49|42.9|40.5|42.79|40.39|0
1760584200000|2025-10-16 03:10:00|42.9|40.5|43.05|40.65|43.05|40.65|42.81|40.41|0
1760584500000|2025-10-16 03:15:00|43.06|40.66|43.13|40.73|43.19|40.79|43.04|40.64|0
1760584800000|2025-10-16 03:20:00|43.11|40.71|43|40.6|43.25|40.85|43|40.6|0
1760585100000|2025-10-16 03:25:00|43.01|40.61|43.02|40.62|43.04|40.64|42.93|40.53|0
1760585400000|2025-10-16 03:30:00|43|40.6|43.04|40.64|43.07|40.67|42.99|40.59|0
1760585700000|2025-10-16 03:35:00|43.02|40.62|43.13|40.73|43.24|40.84|43.02|40.62|0
1760586000000|2025-10-16 03:40:00|43.14|40.74|43.09|40.69|43.25|40.85|43.07|40.67|0
1760586300000|2025-10-16 03:45:00|43.11|40.71|43.12|40.72|43.13|40.73|43.08|40.68|0
1760586600000|2025-10-16 03:50:00|43.13|40.73|43.12|40.72|43.14|40.74|43.07|40.67|0
1760586900000|2025-10-16 03:55:00|43.11|40.71|43.13|40.73|43.15|40.75|43.09|40.69|0
1760587200000|2025-10-16 04:00:00|43.11|40.71|43.11|40.71|43.2|40.8|43.08|40.68|0
1760587500000|2025-10-16 04:05:00|43.1|40.7|43.01|40.61|43.11|40.71|42.97|40.57|0
1760587800000|2025-10-16 04:10:00|43.02|40.62|42.88|40.48|43.03|40.63|42.85|40.45|0
1760588100000|2025-10-16 04:15:00|42.89|40.49|42.96|40.56|43|40.6|42.88|40.48|0
1760588400000|2025-10-16 04:20:00|42.95|40.55|42.95|40.55|42.98|40.58|42.9|40.5|0
1760588700000|2025-10-16 04:25:00|42.96|40.56|43.06|40.66|43.06|40.66|42.93|40.53|0
1760589000000|2025-10-16 04:30:00|43.01|40.61|42.89|40.49|43.06|40.66|42.86|40.46|0
1760589300000|2025-10-16 04:35:00|42.85|40.45|42.81|40.41|42.87|40.47|42.78|40.38|0
1760589600000|2025-10-16 04:40:00|42.8|40.4|42.95|40.55|43.15|40.75|42.79|40.39|0
1760589900000|2025-10-16 04:45:00|42.94|40.54|42.95|40.55|43.03|40.63|42.83|40.43|0
1760590200000|2025-10-16 04:50:00|42.94|40.54|42.9|40.5|43.03|40.63|42.9|40.5|0
1760590500000|2025-10-16 04:55:00|42.89|40.49|42.89|40.49|42.96|40.56|42.85|40.45|0
1760590800000|2025-10-16 05:00:00|42.88|40.48|43.01|40.61|43.04|40.64|42.83|40.43|0
1760591100000|2025-10-16 05:05:00|43.02|40.62|42.98|40.58|43.05|40.65|42.88|40.48|0
1760591400000|2025-10-16 05:10:00|43|40.6|42.88|40.48|43.05|40.65|42.87|40.47|0
1760591700000|2025-10-16 05:15:00|42.89|40.49|42.8|40.4|42.9|40.5|42.77|40.37|0
1760592000000|2025-10-16 05:20:00|42.81|40.41|42.75|40.35|42.83|40.43|42.74|40.34|0
1760592300000|2025-10-16 05:25:00|42.74|40.34|42.82|40.42|42.85|40.45|42.74|40.34|0
1760592600000|2025-10-16 05:30:00|42.83|40.43|42.57|40.17|42.84|40.44|42.42|40.02|0
1760592900000|2025-10-16 05:35:00|42.56|40.16|42.69|40.29|42.75|40.35|42.54|40.14|0
1760593200000|2025-10-16 05:40:00|42.7|40.3|42.63|40.23|42.71|40.31|42.53|40.13|0
1760593500000|2025-10-16 05:45:00|42.64|40.24|42.73|40.33|42.76|40.36|42.6|40.2|0
1760593800000|2025-10-16 05:50:00|42.72|40.32|42.82|40.42|42.96|40.56|42.66|40.26|0
1760594100000|2025-10-16 05:55:00|42.8|40.4|42.69|40.29|42.87|40.47|42.67|40.27|0
1760594400000|2025-10-16 06:00:00|42.66|40.26|42.61|40.21|42.78|40.38|42.53|40.13|0
1760594700000|2025-10-16 06:05:00|42.6|40.2|42.53|40.13|42.65|40.25|42.4|40|0
1760595000000|2025-10-16 06:10:00|42.54|40.14|42.45|40.05|42.55|40.15|42.39|39.99|0
1760595300000|2025-10-16 06:15:00|42.46|40.06|42.48|40.08|42.56|40.16|42.35|39.95|0
1760595600000|2025-10-16 06:20:00|42.49|40.09|42.45|40.05|42.56|40.16|42.43|40.03|0
1760595900000|2025-10-16 06:25:00|42.46|40.06|42.26|39.86|42.52|40.12|42.26|39.86|0
1760596200000|2025-10-16 06:30:00|42.28|39.88|42.12|39.72|42.3|39.9|42.12|39.72|0
1760596500000|2025-10-16 06:35:00|42.11|39.71|42.19|39.79|42.23|39.83|42.09|39.69|0
1760596800000|2025-10-16 06:40:00|42.23|39.83|42.19|39.79|42.27|39.87|42.19|39.79|0
1760597100000|2025-10-16 06:45:00|42.18|39.78|42.09|39.69|42.19|39.79|42.07|39.67|0
1760597400000|2025-10-16 06:50:00|42.08|39.68|42.12|39.72|42.17|39.77|42.03|39.63|0
1760597700000|2025-10-16 06:55:00|42.13|39.73|42.09|39.69|42.13|39.73|42.05|39.65|0
1760598000000|2025-10-16 07:00:00|42.08|39.68|41.98|39.58|42.1|39.7|41.9|39.5|0
1760598300000|2025-10-16 07:05:00|42|39.6|42.25|39.85|42.31|39.91|42|39.6|0
1760598600000|2025-10-16 07:10:00|42.26|39.86|42.2|39.8|42.46|40.06|42.2|39.8|0
1760598900000|2025-10-16 07:15:00|42.21|39.81|42.36|39.96|42.44|40.04|42.14|39.74|0
1760599200000|2025-10-16 07:20:00|42.38|39.98|42.3|39.9|42.43|40.03|42.23|39.83|0
1760599500000|2025-10-16 07:25:00|42.31|39.91|42.38|39.98|42.39|39.99|42.26|39.86|0
1760599800000|2025-10-16 07:30:00|42.35|39.95|42.64|40.24|42.64|40.24|42.33|39.93|0
1760600100000|2025-10-16 07:35:00|42.66|40.26|42.66|40.26|42.7|40.3|42.58|40.18|0
1760600400000|2025-10-16 07:40:00|42.64|40.24|42.45|40.05|42.67|40.27|42.43|40.03|0
1760600700000|2025-10-16 07:45:00|42.46|40.06|42.3|39.9|42.49|40.09|42.21|39.81|0
1760601000000|2025-10-16 07:50:00|42.31|39.91|42.11|39.71|42.35|39.95|42.08|39.68|0
1760601300000|2025-10-16 07:55:00|42.13|39.73|41.85|39.45|42.21|39.81|41.68|39.28|0
1760601600000|2025-10-16 08:00:00|41.88|39.48|41.87|39.47|42.03|39.63|41.78|39.38|0
1760601900000|2025-10-16 08:05:00|41.83|39.43|41.82|39.42|41.97|39.57|41.73|39.33|0
1760602200000|2025-10-16 08:10:00|41.81|39.41|41.74|39.34|42|39.6|41.45|39.05|0
1760602500000|2025-10-16 08:15:00|41.76|39.36|41.71|39.31|41.84|39.44|41.7|39.3|0
1760602800000|2025-10-16 08:20:00|41.7|39.3|41.79|39.39|41.79|39.39|41.61|39.21|0
1760603100000|2025-10-16 08:25:00|41.77|39.37|41.86|39.46|41.93|39.53|41.72|39.32|0
1760603400000|2025-10-16 08:30:00|41.87|39.47|41.81|39.41|41.87|39.47|41.73|39.33|0
1760603700000|2025-10-16 08:35:00|41.79|39.39|42.18|39.78|42.22|39.82|41.77|39.37|0
1760604000000|2025-10-16 08:40:00|42.17|39.77|42.1|39.7|42.17|39.77|42.02|39.62|0
1760604300000|2025-10-16 08:45:00|42.11|39.71|42.01|39.61|42.13|39.73|41.91|39.51|0
1760604600000|2025-10-16 08:50:00|42.02|39.62|42.05|39.65|42.08|39.68|41.7|39.3|0
1760604900000|2025-10-16 08:55:00|42.04|39.64|42.04|39.64|42.07|39.67|42|39.6|0
1760605200000|2025-10-16 09:00:00|42.05|39.65|41.98|39.58|42.07|39.67|41.91|39.51|0
1760605500000|2025-10-16 09:05:00|41.97|39.57|41.86|39.46|41.98|39.58|41.8|39.4|0
1760605800000|2025-10-16 09:10:00|41.85|39.45|41.92|39.52|41.92|39.52|41.84|39.44|0
1760606100000|2025-10-16 09:15:00|41.91|39.51|41.98|39.58|42.03|39.63|41.9|39.5|0
1760606400000|2025-10-16 09:20:00|41.97|39.57|41.76|39.36|41.99|39.59|41.75|39.35|0
1760606700000|2025-10-16 09:25:00|41.78|39.38|41.79|39.39|41.82|39.42|41.73|39.33|0
1760607000000|2025-10-16 09:30:00|41.8|39.4|41.78|39.38|41.82|39.42|41.76|39.36|0
1760607300000|2025-10-16 09:35:00|41.79|39.39|41.93|39.53|41.98|39.58|41.63|39.23|0
1760607600000|2025-10-16 09:40:00|41.94|39.54|41.86|39.46|42|39.6|41.78|39.38|0
1760607900000|2025-10-16 09:45:00|41.85|39.45|41.64|39.24|41.86|39.46|41.6|39.2|0
1760608200000|2025-10-16 09:50:00|41.63|39.23|41.52|39.12|41.67|39.27|41.51|39.11|0
1760608500000|2025-10-16 09:55:00|41.53|39.13|41.53|39.13|41.57|39.17|41.51|39.11|0
1760608800000|2025-10-16 10:00:00|41.52|39.12|41.5|39.1|41.57|39.17|41.5|39.1|0
1760609100000|2025-10-16 10:05:00|41.52|39.12|41.3|38.9|41.55|39.15|41.29|38.89|0
1760609400000|2025-10-16 10:10:00|41.31|38.91|41.35|38.95|41.45|39.05|41.3|38.9|0
1760609700000|2025-10-16 10:15:00|41.36|38.96|41.45|39.05|41.46|39.06|41.32|38.92|0
1760610000000|2025-10-16 10:20:00|41.46|39.06|41.4|39|41.48|39.08|41.36|38.96|0
1760610300000|2025-10-16 10:25:00|41.39|38.99|41.2|38.8|41.39|38.99|41.18|38.78|0
1760610600000|2025-10-16 10:30:00|41.19|38.79|41.21|38.81|41.26|38.86|41.16|38.76|0
1760610900000|2025-10-16 10:35:00|41.22|38.82|41.23|38.83|41.26|38.86|41.16|38.76|0
1760611200000|2025-10-16 10:40:00|41.22|38.82|41.33|38.93|41.36|38.96|41.19|38.79|0
1760611500000|2025-10-16 10:45:00|41.34|38.94|41.34|38.94|41.48|39.08|41.28|38.88|0
1760611800000|2025-10-16 10:50:00|41.33|38.93|41.35|38.95|41.4|39|41.32|38.92|0
1760612100000|2025-10-16 10:55:00|41.36|38.96|41.37|38.97|41.41|39.01|41.28|38.88|0
1760612400000|2025-10-16 11:00:00|41.38|38.98|41.19|38.79|41.38|38.98|41.17|38.77|0
1760612700000|2025-10-16 11:05:00|41.18|38.78|41.21|38.81|41.23|38.83|41.15|38.75|0
1760613000000|2025-10-16 11:10:00|41.19|38.79|41.26|38.86|41.27|38.87|41.17|38.77|0
1760613300000|2025-10-16 11:15:00|41.27|38.87|41.24|38.84|41.28|38.88|41.22|38.82|0
1760613600000|2025-10-16 11:20:00|41.25|38.85|41.04|38.64|41.26|38.86|41.04|38.64|0
1760613900000|2025-10-16 11:25:00|41.05|38.65|41.04|38.64|41.08|38.68|41.01|38.61|0
1760614200000|2025-10-16 11:30:00|41.05|38.65|41.06|38.66|41.09|38.69|41.02|38.62|0
1760614500000|2025-10-16 11:35:00|41.07|38.67|41.1|38.7|41.15|38.75|41.06|38.66|0
1760614800000|2025-10-16 11:40:00|41.11|38.71|41.25|38.85|41.27|38.87|41.07|38.67|0
1760615100000|2025-10-16 11:45:00|41.24|38.84|41.25|38.85|41.28|38.88|41.21|38.81|0
1760615400000|2025-10-16 11:50:00|41.24|38.84|41.27|38.87|41.29|38.89|41.22|38.82|0
1760615700000|2025-10-16 11:55:00|41.26|38.86|41.26|38.86|41.29|38.89|41.23|38.83|0
1760616000000|2025-10-16 12:00:00|41.27|38.87|41.19|38.79|41.27|38.87|40.11|37.71|0
1760616300000|2025-10-16 12:05:00|41.2|38.8|41.36|38.96|41.36|38.96|41.17|38.77|0
1760616600000|2025-10-16 12:10:00|41.35|38.95|41.6|39.2|41.61|39.21|41.35|38.95|0
1760616900000|2025-10-16 12:15:00|41.61|39.21|41.51|39.11|41.65|39.25|41.45|39.05|0
1760617200000|2025-10-16 12:20:00|41.5|39.1|41.51|39.11|41.59|39.19|41.46|39.06|0
1760617500000|2025-10-16 12:25:00|41.52|39.12|41.47|39.07|41.57|39.17|41.47|39.07|0
1760617800000|2025-10-16 12:30:00|41.46|39.06|41.24|38.84|41.61|39.21|41.24|38.84|0
1760618100000|2025-10-16 12:35:00|41.25|38.85|41.2|38.8|41.37|38.97|41.18|38.78|0
1760618400000|2025-10-16 12:40:00|41.19|38.79|41.09|38.69|41.22|38.82|41.05|38.65|0
1760618700000|2025-10-16 12:45:00|41.08|38.68|41.09|38.69|41.17|38.77|40.92|38.52|0
1760619000000|2025-10-16 12:50:00|41.1|38.7|41.04|38.64|41.14|38.74|41.04|38.64|0
1760619300000|2025-10-16 12:55:00|41.03|38.63|41.15|38.75|41.15|38.75|40.98|38.58|0
1760619600000|2025-10-16 13:00:00|41.14|38.74|41.42|39.02|41.42|39.02|41.13|38.73|0
1760619900000|2025-10-16 13:05:00|41.41|39.01|41.3|38.9|41.41|39.01|41.28|38.88|0
1760620200000|2025-10-16 13:10:00|41.31|38.91|41.24|38.84|41.32|38.92|41.24|38.84|0
1760620500000|2025-10-16 13:15:00|41.25|38.85|41.26|38.86|41.27|38.87|41.19|38.79|0
1760620800000|2025-10-16 13:20:00|41.27|38.87|41.32|38.92|41.42|39.02|41.24|38.84|0
1760621100000|2025-10-16 13:25:00|41.41|39.01|41.44|39.04|41.44|39.04|41.41|39.01|0
1760621400000|2025-10-16 13:30:00|41.58|39.18|41.78|39.38|41.95|39.55|41.42|39.02|0
1760621700000|2025-10-16 13:35:00|41.79|39.39|41.79|39.39|42|39.6|41.61|39.21|0
1760622000000|2025-10-16 13:40:00|41.76|39.36|41.59|39.19|42.14|39.74|41.58|39.18|0
1760622300000|2025-10-16 13:45:00|41.56|39.16|41.98|39.58|41.99|39.59|41.18|38.78|0
1760622600000|2025-10-16 13:50:00|42|39.6|41.99|39.59|42.3|39.9|41.88|39.48|0
1760622900000|2025-10-16 13:55:00|41.98|39.58|42.03|39.63|42.18|39.78|41.68|39.28|0
1760623200000|2025-10-16 14:00:00|42.02|39.62|42.26|39.86|42.44|40.04|41.9|39.5|0
1760623500000|2025-10-16 14:05:00|42.27|39.87|42.69|40.29|42.7|40.3|42.07|39.67|0
1760623800000|2025-10-16 14:10:00|42.67|40.27|43.06|40.66|43.2|40.8|42.53|40.13|0
1760624100000|2025-10-16 14:15:00|43.04|40.64|42.6|40.2|43.16|40.76|42.43|40.03|0
1760624400000|2025-10-16 14:20:00|42.61|40.21|42.45|40.05|42.62|40.22|42.09|39.69|0
1760624700000|2025-10-16 14:25:00|42.41|40.01|42.5|40.1|42.77|40.37|42.26|39.86|0
1760625000000|2025-10-16 14:30:00|42.47|40.07|42.29|39.89|42.57|40.17|42.29|39.89|0
1760625300000|2025-10-16 14:35:00|42.28|39.88|42.34|39.94|43.68|41.28|41.29|38.89|0
1760625600000|2025-10-16 14:40:00|42.33|39.93|41.86|39.46|42.39|39.99|41.77|39.37|0
1760625900000|2025-10-16 14:45:00|41.88|39.48|42.48|40.08|42.6|40.2|41.79|39.39|0
1760626200000|2025-10-16 14:50:00|42.47|40.07|42.5|40.1|42.88|40.48|42.47|40.07|0
1760626500000|2025-10-16 14:55:00|42.49|40.09|42.85|40.45|42.93|40.53|42.32|39.92|0
1760626800000|2025-10-16 15:00:00|42.84|40.44|42.76|40.36|42.91|40.51|42.57|40.17|0
1760627100000|2025-10-16 15:05:00|42.75|40.35|42.52|40.12|43.14|40.74|42.5|40.1|0
1760627400000|2025-10-16 15:10:00|42.5|40.1|42.46|40.06|42.71|40.31|42.41|40.01|0
1760627700000|2025-10-16 15:15:00|42.47|40.07|42.48|40.08|42.72|40.32|42.43|40.03|0
1760628000000|2025-10-16 15:20:00|42.47|40.07|42.89|40.49|42.95|40.55|42.42|40.02|0
1760628300000|2025-10-16 15:25:00|42.9|40.5|43.74|41.34|43.85|41.45|42.89|40.49|0
1760628600000|2025-10-16 15:30:00|43.68|41.28|43.35|40.95|44.22|41.82|43.35|40.95|0
1760628900000|2025-10-16 15:35:00|43.36|40.96|43.51|41.11|43.63|41.23|43.26|40.86|0
1760629200000|2025-10-16 15:40:00|43.49|41.09|44.25|41.85|44.43|42.03|43.49|41.09|0
1760629500000|2025-10-16 15:45:00|44.23|41.83|44.69|42.29|44.8|42.4|44.2|41.8|0
1760629800000|2025-10-16 15:50:00|44.64|42.24|44.51|42.11|44.77|42.37|44.12|41.72|0
1760630100000|2025-10-16 15:55:00|44.48|42.08|44.68|42.28|44.99|42.59|44.4|42|0
1760630400000|2025-10-16 16:00:00|44.64|42.24|44.86|42.46|45.37|42.97|44.6|42.2|0
1760630700000|2025-10-16 16:05:00|44.84|42.44|44.99|42.59|45.14|42.74|44.55|42.15|0
1760631000000|2025-10-16 16:10:00|45.01|42.61|45.16|42.76|45.48|43.08|44.85|42.45|0
1760631300000|2025-10-16 16:15:00|45.17|42.77|45.9|43.5|46.01|43.61|44.93|42.53|0
1760631600000|2025-10-16 16:20:00|45.94|43.54|46.03|43.63|46.2|43.8|45.79|43.39|0
1760631900000|2025-10-16 16:25:00|46.11|43.71|46.99|44.59|47.08|44.68|45.99|43.59|0
1760632200000|2025-10-16 16:30:00|47.12|44.72|49.3|46.9|49.6|47.2|47.12|44.72|0
1760632500000|2025-10-16 16:35:00|49.32|46.92|49.04|46.64|49.45|47.05|48.43|46.03|0
1760632800000|2025-10-16 16:40:00|49.06|46.66|48.85|46.45|49.52|47.12|48.34|45.94|0
1760633100000|2025-10-16 16:45:00|48.83|46.43|48.79|46.39|49.7|47.3|48.79|46.39|0
1760633400000|2025-10-16 16:50:00|48.82|46.42|48.13|45.73|48.86|46.46|48.02|45.62|0
1760633700000|2025-10-16 16:55:00|48.15|45.75|46.69|44.29|48.15|45.75|46.65|44.25|0
1760634000000|2025-10-16 17:00:00|46.67|44.27|47.85|45.45|48.2|45.8|46.53|44.13|0
1760634300000|2025-10-16 17:05:00|47.82|45.42|47.39|44.99|48.42|46.02|47.24|44.84|0
1760634600000|2025-10-16 17:10:00|47.3|44.9|47.23|44.83|47.65|45.25|46.84|44.44|0
1760634900000|2025-10-16 17:15:00|47.25|44.85|46.57|44.17|47.45|45.05|46.23|43.83|0
1760635200000|2025-10-16 17:20:00|46.59|44.19|47.11|44.71|47.45|45.05|46.59|44.19|0
1760635500000|2025-10-16 17:25:00|47.15|44.75|46.73|44.33|47.32|44.92|46.67|44.27|0
1760635800000|2025-10-16 17:30:00|46.75|44.35|46.79|44.39|47.11|44.71|46.47|44.07|0
1760636100000|2025-10-16 17:35:00|46.81|44.41|47.04|44.64|47.04|44.64|46.61|44.21|0
1760636400000|2025-10-16 17:40:00|47.14|44.74|47.72|45.32|47.93|45.53|47.14|44.74|0
1760636700000|2025-10-16 17:45:00|47.74|45.34|47.84|45.44|48.12|45.72|47.7|45.3|0
1760637000000|2025-10-16 17:50:00|47.85|45.45|48.14|45.74|48.41|46.01|47.77|45.37|0
1760637300000|2025-10-16 17:55:00|48.12|45.72|48.07|45.67|48.24|45.84|47.8|45.4|0
1760637600000|2025-10-16 18:00:00|48.05|45.65|48.79|46.39|48.83|46.43|47.77|45.37|0
1760637900000|2025-10-16 18:05:00|48.96|46.56|49.34|46.94|49.6|47.2|48.85|46.45|0
1760638200000|2025-10-16 18:10:00|49.32|46.92|50.26|47.86|50.45|48.05|49.15|46.75|0
1760638500000|2025-10-16 18:15:00|50.27|47.87|50.87|48.47|50.97|48.57|49.99|47.59|0
1760638800000|2025-10-16 18:20:00|50.86|48.46|49.99|47.59|50.92|48.52|49.63|47.23|0
1760639100000|2025-10-16 18:25:00|49.98|47.58|50.48|48.08|50.79|48.39|49.94|47.54|0
1760639400000|2025-10-16 18:30:00|50.51|48.11|51.12|48.72|51.29|48.89|50.12|47.72|0
1760639700000|2025-10-16 18:35:00|51.17|48.77|50.09|47.69|51.28|48.88|49.78|47.38|0
1760640000000|2025-10-16 18:40:00|50.11|47.71|49.25|46.85|50.25|47.85|49.24|46.84|0
1760640300000|2025-10-16 18:45:00|49.19|46.79|49.39|46.99|49.43|47.03|48.75|46.35|0
1760640600000|2025-10-16 18:50:00|49.4|47|48.99|46.59|49.54|47.14|48.94|46.54|0
1760640900000|2025-10-16 18:55:00|48.98|46.58|48.87|46.47|49.1|46.7|48.84|46.44|0
1760641200000|2025-10-16 19:00:00|48.89|46.49|49.25|46.85|49.38|46.98|48.78|46.38|0
1760641500000|2025-10-16 19:05:00|49.23|46.83|49.04|46.64|49.49|47.09|48.95|46.55|0
1760641800000|2025-10-16 19:10:00|49.03|46.63|49.48|47.08|49.53|47.13|48.6|46.2|0
1760642100000|2025-10-16 19:15:00|49.52|47.12|50.05|47.65|50.14|47.74|49.41|47.01|0
1760642400000|2025-10-16 19:20:00|50.03|47.63|49.99|47.59|50.75|48.35|49.94|47.54|0
1760642700000|2025-10-16 19:25:00|50.01|47.61|50.87|48.47|50.87|48.47|49.9|47.5|0
1760643000000|2025-10-16 19:30:00|50.82|48.42|51.48|49.08|51.68|49.28|50.58|48.18|0
1760643300000|2025-10-16 19:35:00|51.51|49.11|51.24|48.84|51.62|49.22|50.61|48.21|0
1760643600000|2025-10-16 19:40:00|51.22|48.82|50.35|47.95|51.22|48.82|50.32|47.92|0
1760643900000|2025-10-16 19:45:00|50.32|47.92|49.79|47.39|50.54|48.14|49.79|47.39|0
1760644200000|2025-10-16 19:50:00|49.77|47.37|49.09|46.69|49.91|47.51|49.02|46.62|0
1760644500000|2025-10-16 19:55:00|49.1|46.7|49.74|47.34|50.11|47.71|48.9|46.5|0
1760644800000|2025-10-16 20:00:00|49.67|47.27|49.71|47.31|49.79|47.39|49.48|47.08|0
1760645100000|2025-10-16 20:05:00|49.7|47.3|50.15|47.75|50.16|47.76|49.7|47.3|0
1760645400000|2025-10-16 20:10:00|50.16|47.76|50.98|48.58|51.09|48.69|50.15|47.75|0
1760645700000|2025-10-16 20:15:00|50.97|48.57|50.55|48.15|51.05|48.65|50.55|48.15|0
1760646000000|2025-10-16 20:20:00|50.57|48.17|50.76|48.36|50.77|48.37|50.54|48.14|0
1760646300000|2025-10-16 20:25:00|50.75|48.35|50.87|48.47|50.94|48.54|50.68|48.28|0
1760646600000|2025-10-16 20:30:00|50.88|48.48|50.83|48.43|50.97|48.57|50.78|48.38|0
1760646900000|2025-10-16 20:35:00|50.85|48.45|50.65|48.25|50.95|48.55|50.6|48.2|0
1760647200000|2025-10-16 20:40:00|50.64|48.24|50.58|48.18|50.68|48.28|50.58|48.18|0
1760647500000|2025-10-16 20:45:00|50.61|48.21|50.55|48.15|50.64|48.24|50.52|48.12|0
1760647800000|2025-10-16 20:50:00|50.53|48.13|50.41|48.01|50.57|48.17|50.27|47.87|0
1760648100000|2025-10-16 20:55:00|50.81|47.61|50.96|47.76|51.03|47.83|50.81|47.61|0
1760648400000|2025-10-16 21:00:00|51.07|47.87|50.97|47.77|51.07|47.87|50.94|47.74|0
1760648700000|2025-10-16 21:05:00|51.02|47.82|51.11|47.91|51.11|47.91|51.01|47.81|0
1760649000000|2025-10-16 21:10:00|51.13|47.93|51.25|48.05|51.28|48.08|51.13|47.93|0
1760649300000|2025-10-16 21:15:00|51.27|48.07|51.23|48.03|51.28|48.08|51.21|48.01|0
1760649600000|2025-10-16 21:20:00|51.22|48.02|51.11|47.91|51.23|48.03|51.1|47.9|0
1760649900000|2025-10-16 21:25:00|51.12|47.92|51.09|47.89|51.12|47.92|51.07|47.87|0
1760650200000|2025-10-16 21:30:00|51.1|47.9|51.1|47.9|51.15|47.95|51.09|47.89|0
1760650500000|2025-10-16 21:35:00|51.12|47.92|51.03|47.83|51.12|47.92|51.03|47.83|0
1760650800000|2025-10-16 21:40:00|51.06|47.86|51.03|47.83|51.13|47.93|51|47.8|0
1760651100000|2025-10-16 21:45:00|51.05|47.85|51.03|47.83|51.05|47.85|51|47.8|0
1760651400000|2025-10-16 21:50:00|51|47.8|50.93|47.73|51.08|47.88|50.88|47.68|0
1760651700000|2025-10-16 21:55:00|50.95|47.75|50.96|47.76|51.09|47.89|50.95|47.75|0
1760652000000|2025-10-16 22:00:00|50.91|47.71|50.7|47.5|51.09|47.89|50.62|47.42|0
1760652300000|2025-10-16 22:05:00|50.71|47.51|50.52|47.32|50.87|47.67|50.5|47.3|0
1760652600000|2025-10-16 22:10:00|50.5|47.3|50.76|47.56|50.82|47.62|50.4|47.2|0
1760652900000|2025-10-16 22:15:00|50.77|47.57|50.94|47.74|50.95|47.75|50.76|47.56|0
1760653200000|2025-10-16 22:20:00|50.93|47.73|51.04|47.84|51.06|47.86|50.83|47.63|0
1760653500000|2025-10-16 22:25:00|51.03|47.83|50.87|47.67|51.13|47.93|50.85|47.65|0
1760653800000|2025-10-16 22:30:00|50.86|47.66|50.82|47.62|50.94|47.74|50.76|47.56|0
1760654100000|2025-10-16 22:35:00|50.8|47.6|50.99|47.79|51.01|47.81|50.75|47.55|0
1760654400000|2025-10-16 22:40:00|50.98|47.78|51.2|48|51.33|48.13|50.98|47.78|0
1760654700000|2025-10-16 22:45:00|51.22|48.02|51.06|47.86|51.28|48.08|51.04|47.84|0
1760655000000|2025-10-16 22:50:00|51.07|47.87|51.32|48.12|51.32|48.12|51.06|47.86|0
1760655300000|2025-10-16 22:55:00|51.31|48.11|51.73|48.53|51.73|48.53|51.3|48.1|0
1760655600000|2025-10-16 23:00:00|51.71|48.51|51.66|48.46|51.86|48.66|51.54|48.34|0
1760655900000|2025-10-16 23:05:00|51.68|48.48|51.74|48.54|51.86|48.66|51.53|48.33|0
1760656200000|2025-10-16 23:10:00|51.71|48.51|51.75|48.55|51.76|48.56|51.52|48.32|0
1760656500000|2025-10-16 23:15:00|51.74|48.54|51.41|48.21|51.74|48.54|51.4|48.2|0
1760656800000|2025-10-16 23:20:00|51.42|48.22|51.5|48.3|51.5|48.3|51.35|48.15|0
1760657100000|2025-10-16 23:25:00|51.51|48.31|51.8|48.6|51.8|48.6|51.46|48.26|0
1760657400000|2025-10-16 23:30:00|51.82|48.62|51.68|48.48|51.86|48.66|51.59|48.39|0
1760657700000|2025-10-16 23:35:00|51.67|48.47|51.77|48.57|51.85|48.65|51.59|48.39|0
1760658000000|2025-10-16 23:40:00|51.76|48.56|51.73|48.53|51.87|48.67|51.63|48.43|0
1760658300000|2025-10-16 23:45:00|51.71|48.51|51.64|48.44|51.74|48.54|51.44|48.24|0
1760658600000|2025-10-16 23:50:00|51.66|48.46|51.5|48.3|51.74|48.54|51.5|48.3|0
1760658900000|2025-10-16 23:55:00|51.49|48.29|51.35|48.15|51.52|48.32|51.32|48.12|0
1760659200000|2025-10-17 00:00:00|51.38|48.18|51.25|48.05|51.5|48.3|51.2|48|0
1760659500000|2025-10-17 00:05:00|51.24|48.04|51.06|47.86|51.3|48.1|51.03|47.83|0
1760659800000|2025-10-17 00:10:00|51.08|47.88|51.35|48.15|51.37|48.17|51.01|47.81|0
1760660100000|2025-10-17 00:15:00|51.37|48.17|51.28|48.88|51.42|48.93|50.97|48.15|0
1760660400000|2025-10-17 00:20:00|51.27|48.87|51.14|48.74|51.3|48.9|50.99|48.59|0
1760660700000|2025-10-17 00:25:00|51.15|48.75|51.13|48.73|51.17|48.77|51.03|48.63|0
1760661000000|2025-10-17 00:30:00|51.14|48.74|51.07|48.67|51.21|48.81|51.02|48.62|0
1760661300000|2025-10-17 00:35:00|51.09|48.69|50.96|48.56|51.15|48.75|50.84|48.44|0
1760661600000|2025-10-17 00:40:00|50.95|48.55|50.99|48.59|51.09|48.69|50.93|48.53|0
1760661900000|2025-10-17 00:45:00|51.03|48.63|51.14|48.74|51.17|48.77|50.98|48.58|0
1760662200000|2025-10-17 00:50:00|51.13|48.73|51.09|48.69|51.35|48.95|51.08|48.68|0
1760662500000|2025-10-17 00:55:00|51.11|48.71|51.09|48.69|51.15|48.75|51.01|48.61|0
1760662800000|2025-10-17 01:00:00|51.08|48.68|50.55|48.15|51.09|48.69|50.55|48.15|0
1760663100000|2025-10-17 01:05:00|50.54|48.14|50.34|47.94|50.61|48.21|50.15|47.75|0
1760663400000|2025-10-17 01:10:00|50.35|47.95|50.39|47.99|50.43|48.03|50.23|47.83|0
1760663700000|2025-10-17 01:15:00|50.4|48|50.45|48.05|50.55|48.15|50.33|47.93|0
1760664000000|2025-10-17 01:20:00|50.46|48.06|50.51|48.11|50.56|48.16|50.36|47.96|0
1760664300000|2025-10-17 01:25:00|50.52|48.12|50.44|48.04|50.52|48.12|50.36|47.96|0
1760664600000|2025-10-17 01:30:00|50.47|48.07|50.49|48.09|50.51|48.11|50.33|47.93|0
1760664900000|2025-10-17 01:35:00|50.5|48.1|50.49|48.09|50.58|48.18|50.36|47.96|0
1760665200000|2025-10-17 01:40:00|50.5|48.1|50.57|48.17|50.69|48.29|50.45|48.05|0
1760665500000|2025-10-17 01:45:00|50.58|48.18|50.59|48.19|50.66|48.26|50.5|48.1|0
1760665800000|2025-10-17 01:50:00|50.6|48.2|51.45|49.05|51.59|49.19|50.58|48.18|0
1760666100000|2025-10-17 01:55:00|51.48|49.08|51.2|48.8|51.69|49.29|51.2|48.8|0
1760666400000|2025-10-17 02:00:00|51.19|48.79|51.03|48.63|51.32|48.92|51.02|48.62|0
1760666700000|2025-10-17 02:05:00|51.04|48.64|51.53|49.13|51.56|49.16|50.98|48.58|0
1760667000000|2025-10-17 02:10:00|51.54|49.14|51.26|48.86|51.69|49.29|51.18|48.78|0
1760667300000|2025-10-17 02:15:00|51.25|48.85|51.34|48.94|51.37|48.97|51.19|48.79|0
1760667600000|2025-10-17 02:20:00|51.38|48.98|51.47|49.07|51.54|49.14|51.28|48.88|0
1760667900000|2025-10-17 02:25:00|51.48|49.08|51.39|48.99|51.62|49.22|51.33|48.93|0
1760668200000|2025-10-17 02:30:00|51.37|48.97|51.38|48.98|51.5|49.1|51.21|48.81|0
1760668500000|2025-10-17 02:35:00|51.4|49|51.11|48.71|51.4|49|51.11|48.71|0
1760668800000|2025-10-17 02:40:00|51.13|48.73|51.05|48.65|51.23|48.83|51.01|48.61|0
1760669100000|2025-10-17 02:45:00|51.04|48.64|51|48.6|51.22|48.82|50.97|48.57|0
1760669400000|2025-10-17 02:50:00|51.02|48.62|51.26|48.86|51.31|48.91|51.02|48.62|0
1760669700000|2025-10-17 02:55:00|51.27|48.87|51.16|48.76|51.32|48.92|51.16|48.76|0
1760670000000|2025-10-17 03:00:00|51.18|48.78|51.3|48.9|51.38|48.98|51.16|48.76|0
1760670300000|2025-10-17 03:05:00|51.36|48.96|51.32|48.92|51.47|49.07|51.13|48.73|0
1760670600000|2025-10-17 03:10:00|51.3|48.9|51.39|48.99|51.49|49.09|51.24|48.84|0
1760670900000|2025-10-17 03:15:00|51.38|48.98|51.34|48.94|51.47|49.07|51.15|48.75|0
1760671200000|2025-10-17 03:20:00|51.32|48.92|51.15|48.75|51.33|48.93|51.11|48.71|0
1760671500000|2025-10-17 03:25:00|51.14|48.74|51.18|48.78|51.24|48.84|51.08|48.68|0
1760671800000|2025-10-17 03:30:00|51.17|48.77|51.21|48.81|51.26|48.86|51.01|48.61|0
1760672100000|2025-10-17 03:35:00|51.22|48.82|51.54|49.14|51.7|49.3|51.22|48.82|0
1760672400000|2025-10-17 03:40:00|51.55|49.15|51.7|49.3|51.73|49.33|51.49|49.09|0
1760672700000|2025-10-17 03:45:00|51.71|49.31|51.49|49.09|51.71|49.31|51.42|49.02|0
1760673000000|2025-10-17 03:50:00|51.5|49.1|51.72|49.32|52.05|49.65|51.42|49.02|0
1760673300000|2025-10-17 03:55:00|51.73|49.33|51.53|49.13|51.73|49.33|51.42|49.02|0
1760673600000|2025-10-17 04:00:00|51.52|49.12|51.51|49.11|51.6|49.2|51.4|49|0
1760673900000|2025-10-17 04:05:00|51.52|49.12|51.6|49.2|51.7|49.3|51.49|49.09|0
1760674200000|2025-10-17 04:10:00|51.58|49.18|51.6|49.2|51.61|49.21|51.54|49.14|0
1760674500000|2025-10-17 04:15:00|51.59|49.19|51.85|49.45|51.85|49.45|51.55|49.15|0
1760674800000|2025-10-17 04:20:00|51.86|49.46|51.75|49.35|51.88|49.48|51.5|49.1|0
1760675100000|2025-10-17 04:25:00|51.74|49.34|51.87|49.47|51.94|49.54|51.69|49.29|0
1760675400000|2025-10-17 04:30:00|51.86|49.46|51.75|49.35|51.95|49.55|51.69|49.29|0
1760675700000|2025-10-17 04:35:00|51.73|49.33|51.85|49.45|51.85|49.45|51.64|49.24|0
1760676000000|2025-10-17 04:40:00|51.87|49.47|51.91|49.51|51.92|49.52|51.64|49.24|0
1760676300000|2025-10-17 04:45:00|51.9|49.5|51.95|49.55|52.06|49.66|51.86|49.46|0
1760676600000|2025-10-17 04:50:00|51.97|49.57|51.96|49.56|52|49.6|51.83|49.43|0
1760676900000|2025-10-17 04:55:00|51.94|49.54|51.88|49.48|51.95|49.55|51.85|49.45|0
1760677200000|2025-10-17 05:00:00|51.9|49.5|51.93|49.53|51.95|49.55|51.81|49.41|0
1760677500000|2025-10-17 05:05:00|51.88|49.48|52.14|49.74|52.19|49.79|51.86|49.46|0
1760677800000|2025-10-17 05:10:00|52.12|49.72|52.4|50|52.41|50.01|51.87|49.47|0
1760678100000|2025-10-17 05:15:00|52.39|49.99|52.7|50.3|52.79|50.39|52.34|49.94|0
1760678400000|2025-10-17 05:20:00|52.75|50.35|52.36|49.96|52.84|50.44|52.28|49.88|0
1760678700000|2025-10-17 05:25:00|52.35|49.95|52.36|49.96|52.7|50.3|52.28|49.88|0
1760679000000|2025-10-17 05:30:00|52.38|49.98|52.68|50.28|52.8|50.4|52.33|49.93|0
1760679300000|2025-10-17 05:35:00|52.7|50.3|53.18|50.78|53.2|50.8|52.68|50.28|0
1760679600000|2025-10-17 05:40:00|53.17|50.77|53.25|50.85|53.37|50.97|52.94|50.54|0
1760679900000|2025-10-17 05:45:00|53.26|50.86|53.01|50.61|53.31|50.91|52.85|50.45|0
1760680200000|2025-10-17 05:50:00|53.03|50.63|52.69|50.29|53.05|50.65|52.66|50.26|0
1760680500000|2025-10-17 05:55:00|52.68|50.28|52.5|50.1|52.7|50.3|52.27|49.87|0
1760680800000|2025-10-17 06:00:00|52.49|50.09|52.2|49.8|52.55|50.15|52.12|49.72|0
1760681100000|2025-10-17 06:05:00|52.19|49.79|52.35|49.95|52.37|49.97|52.06|49.66|0
1760681400000|2025-10-17 06:10:00|52.34|49.94|52.46|50.06|52.63|50.23|52.27|49.87|0
1760681700000|2025-10-17 06:15:00|52.44|50.04|52.77|50.37|52.79|50.39|52.4|50|0
1760682000000|2025-10-17 06:20:00|52.75|50.35|52.82|50.42|53.08|50.68|52.64|50.24|0
1760682300000|2025-10-17 06:25:00|52.81|50.41|52.93|50.53|53.21|50.81|52.79|50.39|0
1760682600000|2025-10-17 06:30:00|52.94|50.54|52.97|50.57|53.08|50.68|52.8|50.4|0
1760682900000|2025-10-17 06:35:00|53.01|50.61|53.27|50.87|53.71|51.31|52.94|50.54|0
1760683200000|2025-10-17 06:40:00|53.29|50.89|53.47|51.07|53.67|51.27|53.25|50.85|0
1760683500000|2025-10-17 06:45:00|53.4|51|54.05|51.65|54.13|51.73|53.3|50.9|0
1760683800000|2025-10-17 06:50:00|54.04|51.64|53.72|51.32|54.08|51.68|53.72|51.32|0
1760684100000|2025-10-17 06:55:00|53.75|51.35|54.4|52|54.54|52.14|53.75|51.35|0
1760684400000|2025-10-17 07:00:00|54.41|52.01|55.56|52.2|55.72|52.61|54.23|51.83|0
1760684700000|2025-10-17 07:05:00|55.57|52.21|56.67|53.31|56.67|53.31|55.53|52.17|0
1760685000000|2025-10-17 07:10:00|56.68|53.32|57.28|53.92|57.32|53.96|56.11|52.75|0
1760685300000|2025-10-17 07:15:00|57.29|53.93|57.78|54.18|57.83|54.23|56.78|53.42|0
1760685600000|2025-10-17 07:20:00|57.72|54.12|57.47|53.87|58.5|54.9|57.43|53.83|0
1760685900000|2025-10-17 07:25:00|57.41|53.81|57.15|53.55|57.41|53.81|56.81|53.21|0
1760686200000|2025-10-17 07:30:00|57.07|53.47|58.28|54.68|58.47|54.87|56.93|53.33|0
1760686500000|2025-10-17 07:35:00|58.24|54.64|57.93|54.33|58.38|54.78|57.72|54.12|0
1760686800000|2025-10-17 07:40:00|57.95|54.35|57.18|53.58|57.99|54.39|57.07|53.47|0
1760687100000|2025-10-17 07:45:00|57.15|53.55|56.96|53.36|57.26|53.66|56.93|53.33|0
1760687400000|2025-10-17 07:50:00|56.95|53.35|56.49|52.89|57|53.4|56.21|52.61|0
1760687700000|2025-10-17 07:55:00|56.48|52.88|56.98|53.38|57.12|53.52|56.48|52.88|0
1760688000000|2025-10-17 08:00:00|56.94|53.34|57.84|54.24|57.87|54.27|56.81|53.21|0
1760688300000|2025-10-17 08:05:00|57.85|54.25|57.55|53.95|58.26|54.66|56.95|53.35|0
1760688600000|2025-10-17 08:10:00|57.54|53.94|57.5|53.9|57.76|54.16|57.23|53.63|0
1760688900000|2025-10-17 08:15:00|57.49|53.89|57.47|53.87|57.61|54.01|56.99|53.39|0
1760689200000|2025-10-17 08:20:00|57.48|53.88|56.82|53.22|57.85|54.25|56.74|53.14|0
1760689500000|2025-10-17 08:25:00|56.83|53.23|56.55|52.95|56.87|53.27|56.4|52.8|0
1760689800000|2025-10-17 08:30:00|56.44|52.84|55.69|52.09|56.72|53.12|55.65|52.05|0
1760690100000|2025-10-17 08:35:00|55.68|52.08|55.9|52.3|55.92|52.32|55.38|51.78|0
1760690400000|2025-10-17 08:40:00|55.87|52.27|56.27|52.67|56.27|52.67|55.66|52.06|0
1760690700000|2025-10-17 08:45:00|56.21|52.61|55.39|51.79|56.31|52.71|55.39|51.79|0
1760691000000|2025-10-17 08:50:00|55.38|51.78|55.89|52.29|55.96|52.36|55.36|51.76|0
1760691300000|2025-10-17 08:55:00|55.88|52.28|55.63|52.03|55.91|52.31|55.52|51.92|0
1760691600000|2025-10-17 09:00:00|55.66|52.06|55.23|51.63|55.68|52.08|54.85|51.25|0
1760691900000|2025-10-17 09:05:00|55.25|51.65|55.21|51.61|55.34|51.74|55.12|51.52|0
1760692200000|2025-10-17 09:10:00|55.19|51.59|55|51.4|55.3|51.7|54.84|51.24|0
1760692500000|2025-10-17 09:15:00|55.01|51.41|54.64|51.04|55.05|51.45|54.54|50.94|0
1760692800000|2025-10-17 09:20:00|54.69|51.09|54.27|50.67|54.8|51.2|54.24|50.64|0
1760693100000|2025-10-17 09:25:00|54.21|50.61|54.59|50.99|54.76|51.16|54.13|50.53|0
1760693400000|2025-10-17 09:30:00|54.6|51|54.56|50.96|54.82|51.22|54.43|50.83|0
1760693700000|2025-10-17 09:35:00|54.54|50.94|54.29|50.69|54.64|51.04|53.97|50.37|0
1760694000000|2025-10-17 09:40:00|54.3|50.7|54.91|51.31|55.25|51.65|54.29|50.69|0
1760694300000|2025-10-17 09:45:00|54.94|51.34|54.93|51.33|55.14|51.54|54.75|51.15|0
1760694600000|2025-10-17 09:50:00|54.94|51.34|54.76|51.16|54.97|51.37|54.69|51.09|0
1760694900000|2025-10-17 09:55:00|54.74|51.14|55.34|51.74|55.37|51.77|54.74|51.14|0
1760695200000|2025-10-17 10:00:00|55.31|51.71|54.57|50.97|55.38|51.78|54.54|50.94|0
1760695500000|2025-10-17 10:05:00|54.6|51|54.45|50.85|54.6|51|54.21|50.61|0
1760695800000|2025-10-17 10:10:00|54.46|50.86|54.81|51.21|54.93|51.33|54.43|50.83|0
1760696100000|2025-10-17 10:15:00|54.8|51.2|55.1|51.5|55.21|51.61|54.7|51.1|0
1760696400000|2025-10-17 10:20:00|55.09|51.49|55.33|51.73|55.34|51.74|55.06|51.46|0
1760696700000|2025-10-17 10:25:00|55.29|51.69|55.29|51.69|55.47|51.87|55.02|51.42|0
1760697000000|2025-10-17 10:30:00|55.27|51.67|54.94|51.34|55.45|51.85|54.63|51.03|0
1760697300000|2025-10-17 10:35:00|54.48|50.88|54.27|50.67|54.95|51.35|54.22|50.62|0
1760697600000|2025-10-17 10:40:00|54.28|50.68|54.3|50.7|54.5|50.9|54.04|50.44|0
1760697900000|2025-10-17 10:45:00|54.31|50.71|54.55|50.95|54.57|50.97|53.81|50.21|0
1760698200000|2025-10-17 10:50:00|54.57|50.97|53.54|50.42|54.72|51.48|53.54|50.42|0
1760698500000|2025-10-17 10:55:00|53.53|50.41|53.21|50.09|53.73|50.61|53.21|50.09|0
1760698800000|2025-10-17 11:00:00|53.22|50.1|53.22|50.1|53.22|50.1|52.76|49.64|0
1760699100000|2025-10-17 11:05:00|53.21|50.09|52.09|48.97|53.39|50.27|52.09|48.97|0
1760699400000|2025-10-17 11:10:00|52.12|49|50.16|47.04|52.66|49.54|50.09|46.97|0
1760699700000|2025-10-17 11:15:00|50.22|47.1|50.97|47.85|51.27|48.15|49.97|46.85|0
1760700000000|2025-10-17 11:20:00|51|47.88|50.7|47.58|51.41|48.29|50.7|47.58|0
1760700300000|2025-10-17 11:25:00|50.74|47.62|50.33|47.21|50.92|47.8|50.2|47.08|0
1760700600000|2025-10-17 11:30:00|50.34|47.22|50.24|47.12|50.79|47.67|50.22|47.1|0
1760700900000|2025-10-17 11:35:00|50.26|47.14|50.09|46.97|50.43|47.31|49.95|46.83|0
1760701200000|2025-10-17 11:40:00|50.07|46.95|50.05|46.93|50.28|47.16|49.8|46.68|0
1760701500000|2025-10-17 11:45:00|50.09|46.97|49.97|46.85|50.45|47.33|49.83|46.71|0
1760701800000|2025-10-17 11:50:00|49.99|46.87|50.31|47.19|50.84|47.72|49.98|46.86|0
1760702100000|2025-10-17 11:55:00|50.28|47.16|49.73|46.61|50.28|47.16|49.71|46.59|0
1760702400000|2025-10-17 12:00:00|49.74|46.62|49.72|46.6|50.03|46.91|49.35|46.23|0
1760702700000|2025-10-17 12:05:00|49.74|46.62|48.62|45.5|49.74|46.62|48.57|45.45|0
1760703000000|2025-10-17 12:10:00|48.64|45.52|48.78|45.66|49.12|46|47.37|44.25|0
1760703300000|2025-10-17 12:15:00|48.79|45.67|48.46|45.34|48.9|45.78|48.35|45.23|0
1760703600000|2025-10-17 12:20:00|48.43|45.31|48.04|44.92|48.49|45.37|47.77|44.65|0
1760703900000|2025-10-17 12:25:00|48.07|44.95|48.24|45.12|48.45|45.33|48.04|44.92|0
1760704200000|2025-10-17 12:30:00|48.23|45.11|48.41|45.29|48.63|45.51|47.81|44.69|0
1760704500000|2025-10-17 12:35:00|48.43|45.31|47.79|44.67|48.67|45.55|47.71|44.59|0
1760704800000|2025-10-17 12:40:00|47.8|44.68|48.28|45.16|48.3|45.18|47.73|44.61|0
1760705100000|2025-10-17 12:45:00|48.26|45.14|48.14|45.02|48.33|45.21|48.04|44.92|0
1760705400000|2025-10-17 12:50:00|48.22|45.1|48.38|45.26|48.63|45.51|48.06|44.94|0
1760705700000|2025-10-17 12:55:00|48.37|45.25|48.23|45.83|48.37|45.95|47.87|45.1|0
1760706000000|2025-10-17 13:00:00|48.18|45.78|48.1|45.7|48.47|46.07|48.02|45.62|0
1760706300000|2025-10-17 13:05:00|48.09|45.69|47.71|45.31|48.28|45.88|47.68|45.28|0
1760706600000|2025-10-17 13:10:00|47.72|45.32|48.2|45.8|48.22|45.82|47.69|45.29|0
1760706900000|2025-10-17 13:15:00|48.18|45.78|48.1|45.7|48.42|46.02|48.06|45.66|0
1760707200000|2025-10-17 13:20:00|48.08|45.68|48.01|45.61|48.23|45.83|47.98|45.58|0
1760707500000|2025-10-17 13:25:00|48.04|45.64|46.01|43.61|48.06|45.66|46.01|43.61|0
1760707800000|2025-10-17 13:30:00|48.43|46.03|48.19|45.79|49.29|46.89|48.16|45.76|0
1760708100000|2025-10-17 13:35:00|48.17|45.77|48.84|46.44|48.87|46.47|47.71|45.31|0
1760708400000|2025-10-17 13:40:00|48.91|46.51|50.26|47.86|50.36|47.96|48.82|46.42|0
1760708700000|2025-10-17 13:45:00|50.25|47.85|49.82|47.42|50.83|48.43|49.48|47.08|0
1760709000000|2025-10-17 13:50:00|49.83|47.43|48.54|46.14|49.86|47.46|48.45|46.05|0
1760709300000|2025-10-17 13:55:00|48.55|46.15|49.17|46.77|49.19|46.79|47.95|45.55|0
1760709600000|2025-10-17 14:00:00|49.18|46.78|48.65|46.25|49.84|47.44|48.34|45.94|0
1760709900000|2025-10-17 14:05:00|48.64|46.24|48.64|46.24|48.84|46.44|48.28|45.88|0
1760710200000|2025-10-17 14:10:00|48.67|46.27|46.95|44.55|48.68|46.28|46.84|44.44|0
1760710500000|2025-10-17 14:15:00|46.94|44.54|47.35|44.95|47.45|45.05|46.51|44.11|0
1760710800000|2025-10-17 14:20:00|47.36|44.96|47.05|44.65|47.64|45.24|46.8|44.4|0
1760711100000|2025-10-17 14:25:00|47.06|44.66|47|44.6|47.33|44.93|46.79|44.39|0
1760711400000|2025-10-17 14:30:00|46.98|44.58|47.87|45.47|47.88|45.48|46.96|44.56|0
1760711700000|2025-10-17 14:35:00|47.9|45.5|48.51|46.11|48.55|46.15|47.86|45.46|0
1760712000000|2025-10-17 14:40:00|48.5|46.1|48.44|46.04|48.77|46.37|47.63|45.23|0
1760712300000|2025-10-17 14:45:00|48.45|46.05|47.77|45.37|48.5|46.1|47.48|45.08|0
1760712600000|2025-10-17 14:50:00|47.78|45.38|47.87|45.47|48.18|45.78|47.43|45.03|0
1760712900000|2025-10-17 14:55:00|47.85|45.45|48.88|46.48|48.95|46.55|47.85|45.45|0
1760713200000|2025-10-17 15:00:00|48.89|46.49|47.94|45.54|49.02|46.62|47.59|45.19|0
1760713500000|2025-10-17 15:05:00|47.91|45.51|48.19|45.79|48.19|45.79|47.4|45|0
1760713800000|2025-10-17 15:10:00|48.18|45.78|49.13|46.73|49.14|46.74|47.68|45.28|0
1760714100000|2025-10-17 15:15:00|49.17|46.77|49.29|46.89|49.44|47.04|48.7|46.3|0
1760714400000|2025-10-17 15:20:00|49.31|46.91|49.67|47.27|49.7|47.3|49.1|46.7|0
1760714700000|2025-10-17 15:25:00|49.7|47.3|48.99|46.59|49.81|47.41|48.94|46.54|0
1760715000000|2025-10-17 15:30:00|48.96|46.56|48.81|46.41|48.97|46.57|48.41|46.01|0
1760715300000|2025-10-17 15:35:00|48.79|46.39|48.32|45.92|49.67|47.27|48.3|45.9|0
1760715600000|2025-10-17 15:40:00|48.34|45.94|47.63|45.23|48.34|45.94|47.53|45.13|0
1760715900000|2025-10-17 15:45:00|47.65|45.25|47.1|44.7|47.83|45.43|47|44.6|0
1760716200000|2025-10-17 15:50:00|47.09|44.69|47.06|44.66|47.3|44.9|46.79|44.39|0
1760716500000|2025-10-17 15:55:00|47.05|44.65|46.74|44.34|47.15|44.75|46.53|44.13|0
1760716800000|2025-10-17 16:00:00|46.75|44.35|46.21|43.81|46.89|44.49|46.09|43.69|0
1760717100000|2025-10-17 16:05:00|46.22|43.82|45.86|43.46|46.38|43.98|45.83|43.43|0
1760717400000|2025-10-17 16:10:00|45.91|43.51|45.98|43.58|46.16|43.76|45.85|43.45|0
1760717700000|2025-10-17 16:15:00|46.05|43.65|46.3|43.9|46.41|44.01|45.7|43.3|0
1760718000000|2025-10-17 16:20:00|46.31|43.91|46.06|43.66|46.31|43.91|45.98|43.58|0
1760718300000|2025-10-17 16:25:00|46.05|43.65|46.03|43.63|46.29|43.89|45.85|43.45|0
1760718600000|2025-10-17 16:30:00|46.04|43.64|46.16|43.76|46.21|43.81|45.74|43.34|0
1760718900000|2025-10-17 16:35:00|46.22|43.82|46.4|44|46.46|44.06|45.94|43.54|0
1760719200000|2025-10-17 16:40:00|46.39|43.99|46.77|44.37|47|44.6|46.28|43.88|0
1760719500000|2025-10-17 16:45:00|46.76|44.36|46.18|43.78|47.08|44.68|46.16|43.76|0
1760719800000|2025-10-17 16:50:00|46.16|43.76|46.85|44.45|47.14|44.74|45.89|43.49|0
1760720100000|2025-10-17 16:55:00|46.84|44.44|46.8|44.4|47.4|45|46.73|44.33|0
1760720400000|2025-10-17 17:00:00|46.81|44.41|47.14|44.74|47.25|44.85|46.81|44.41|0
1760720700000|2025-10-17 17:05:00|47.15|44.75|47.23|44.83|47.34|44.94|46.82|44.42|0
1760721000000|2025-10-17 17:10:00|47.22|44.82|47.28|44.88|47.62|45.22|46.96|44.56|0
1760721300000|2025-10-17 17:15:00|47.27|44.87|47.76|45.36|47.82|45.42|47.2|44.8|0
1760721600000|2025-10-17 17:20:00|47.75|45.35|47.2|44.8|47.95|45.55|47.08|44.68|0
1760721900000|2025-10-17 17:25:00|47.18|44.78|47.38|44.98|47.53|45.13|47.18|44.78|0
1760722200000|2025-10-17 17:30:00|47.41|45.01|46.78|44.38|47.5|45.1|46.78|44.38|0
1760722500000|2025-10-17 17:35:00|46.81|44.41|46.86|44.46|46.93|44.53|46.48|44.08|0
1760722800000|2025-10-17 17:40:00|46.87|44.47|47.37|44.97|47.38|44.98|46.7|44.3|0
1760723100000|2025-10-17 17:45:00|47.31|44.91|47.05|44.65|47.58|45.18|47.05|44.65|0
1760723400000|2025-10-17 17:50:00|47.04|44.64|46.22|43.82|47.14|44.74|46.15|43.75|0
1760723700000|2025-10-17 17:55:00|46.24|43.84|46.19|43.79|46.38|43.98|46.05|43.65|0
1760724000000|2025-10-17 18:00:00|46.18|43.78|45.91|43.51|46.18|43.78|45.76|43.36|0
1760724300000|2025-10-17 18:05:00|45.89|43.49|45.54|43.14|45.89|43.49|45.46|43.06|0
1760724600000|2025-10-17 18:10:00|45.55|43.15|45.61|43.21|45.79|43.39|45.49|43.09|0
1760724900000|2025-10-17 18:15:00|45.62|43.22|44.98|42.58|45.62|43.22|44.94|42.54|0
1760725200000|2025-10-17 18:20:00|44.96|42.56|44.54|42.14|44.96|42.56|44.54|42.14|0
1760725500000|2025-10-17 18:25:00|44.56|42.16|44.42|42.02|44.62|42.22|44.29|41.89|0
1760725800000|2025-10-17 18:30:00|44.4|42|44.49|42.09|44.55|42.15|44.31|41.91|0
1760726100000|2025-10-17 18:35:00|44.51|42.11|44.49|42.09|44.53|42.13|44.29|41.89|0
1760726400000|2025-10-17 18:40:00|44.45|42.05|44.63|42.23|44.69|42.29|44.36|41.96|0
1760726700000|2025-10-17 18:45:00|44.64|42.24|44.48|42.08|44.68|42.28|44.38|41.98|0
1760727000000|2025-10-17 18:50:00|44.51|42.11|44.62|42.22|44.69|42.29|44.28|41.88|0
1760727300000|2025-10-17 18:55:00|44.61|42.21|44.54|42.14|44.7|42.3|44.47|42.07|0
1760727600000|2025-10-17 19:00:00|44.51|42.11|44.29|41.89|44.56|42.16|44.28|41.88|0
1760727900000|2025-10-17 19:05:00|44.28|41.88|44.1|41.7|44.32|41.92|44.1|41.7|0
1760728200000|2025-10-17 19:10:00|44.09|41.69|43.76|41.36|44.09|41.69|43.6|41.2|0
1760728500000|2025-10-17 19:15:00|43.77|41.37|43.72|41.32|43.88|41.48|43.68|41.28|0
1760728800000|2025-10-17 19:20:00|43.71|41.31|43.36|40.96|43.8|41.4|43.33|40.93|0
1760729100000|2025-10-17 19:25:00|43.35|40.95|43.54|41.14|43.64|41.24|43.34|40.94|0
1760729400000|2025-10-17 19:30:00|43.55|41.15|43.79|41.39|44.05|41.65|43.53|41.13|0
1760729700000|2025-10-17 19:35:00|43.81|41.41|43.71|41.31|43.92|41.52|43.64|41.24|0
1760730000000|2025-10-17 19:40:00|43.72|41.32|43.86|41.46|43.93|41.53|43.65|41.25|0
1760730300000|2025-10-17 19:45:00|43.83|41.43|43.77|41.37|44.01|41.61|43.71|41.31|0
1760730600000|2025-10-17 19:50:00|43.76|41.36|43.6|41.2|43.94|41.54|43.49|41.09|0
1760730900000|2025-10-17 19:55:00|43.62|41.22|43.27|40.87|43.73|41.33|43.03|40.63|0
1760731200000|2025-10-17 20:00:00|43.12|40.72|42.75|40.35|43.24|40.84|42.56|40.16|0
1760731500000|2025-10-17 20:05:00|42.74|40.34|42.62|40.22|42.74|40.34|42.54|40.14|0
1760731800000|2025-10-17 20:10:00|42.6|40.2|42.43|40.03|42.62|40.22|42.39|39.99|0
1760919600000|2025-10-20 00:20:00|43.36|40.96|42.98|40.58|43.39|40.99|42.97|40.57|0
1760919900000|2025-10-20 00:25:00|42.99|40.59|43.14|40.74|43.17|40.77|42.92|40.52|0
1760920200000|2025-10-20 00:30:00|43.13|40.73|43.18|40.78|43.25|40.85|43.05|40.65|0
1760920500000|2025-10-20 00:35:00|43.16|40.76|42.86|40.46|43.2|40.8|42.86|40.46|0
1760920800000|2025-10-20 00:40:00|42.85|40.45|42.53|40.13|42.86|40.46|42.53|40.13|0
1760921100000|2025-10-20 00:45:00|42.54|40.14|42.3|39.9|42.56|40.16|42.25|39.85|0
1760921400000|2025-10-20 00:50:00|42.29|39.89|42.17|39.77|42.35|39.95|42.07|39.67|0
1760921700000|2025-10-20 00:55:00|42.14|39.74|42.11|39.71|42.25|39.85|42.01|39.61|0
1760922000000|2025-10-20 01:00:00|42.1|39.7|42.1|39.7|42.17|39.77|42.04|39.64|0
1760922300000|2025-10-20 01:05:00|42.12|39.72|42.03|39.63|42.17|39.77|41.97|39.57|0
1760922600000|2025-10-20 01:10:00|42.04|39.64|42|39.6|42.12|39.72|41.97|39.57|0
1760922900000|2025-10-20 01:15:00|42.01|39.61|41.91|39.51|42.07|39.67|41.87|39.47|0
1760923200000|2025-10-20 01:20:00|41.92|39.52|41.76|39.36|41.94|39.54|41.72|39.32|0
1760923500000|2025-10-20 01:25:00|41.77|39.37|41.76|39.36|41.78|39.38|41.72|39.32|0
1760923800000|2025-10-20 01:30:00|41.75|39.35|41.96|39.56|42.02|39.62|41.74|39.34|0
1760924100000|2025-10-20 01:35:00|41.95|39.55|41.94|39.54|42.12|39.72|41.94|39.54|0
1760924400000|2025-10-20 01:40:00|41.96|39.56|41.98|39.58|41.98|39.58|41.89|39.49|0
1760924700000|2025-10-20 01:45:00|41.97|39.57|42.17|39.77|42.17|39.77|41.92|39.52|0
1760925000000|2025-10-20 01:50:00|42.16|39.76|42.35|39.95|42.36|39.96|42.14|39.74|0
1760925300000|2025-10-20 01:55:00|42.34|39.94|42.14|39.74|42.35|39.95|42.09|39.69|0
1760925600000|2025-10-20 02:00:00|42.13|39.73|42.17|39.77|42.24|39.84|42.11|39.71|0
1760925900000|2025-10-20 02:05:00|42.16|39.76|42.35|39.95|42.38|39.98|42.15|39.75|0
1760926200000|2025-10-20 02:10:00|42.34|39.94|42.28|39.88|42.35|39.95|42.26|39.86|0
1760926500000|2025-10-20 02:15:00|42.27|39.87|42.25|39.85|42.32|39.92|42.22|39.82|0
1760926800000|2025-10-20 02:20:00|42.24|39.84|42.29|39.89|42.34|39.94|42.22|39.82|0
1760927100000|2025-10-20 02:25:00|42.28|39.88|42.21|39.81|42.4|40|42.19|39.79|0
1760927400000|2025-10-20 02:30:00|42.22|39.82|42.2|39.8|42.24|39.84|42.14|39.74|0
1760927700000|2025-10-20 02:35:00|42.19|39.79|42.13|39.73|42.22|39.82|42.07|39.67|0
1760928000000|2025-10-20 02:40:00|42.11|39.71|42.05|39.65|42.19|39.79|42.05|39.65|0
1760928300000|2025-10-20 02:45:00|42.06|39.66|42.03|39.63|42.08|39.68|41.99|39.59|0
1760928600000|2025-10-20 02:50:00|42.04|39.64|41.96|39.56|42.04|39.64|41.94|39.54|0
1760928900000|2025-10-20 02:55:00|41.97|39.57|42.01|39.61|42.01|39.61|41.95|39.55|0
1760929200000|2025-10-20 03:00:00|42|39.6|42|39.6|42.03|39.63|41.96|39.56|0
1760929500000|2025-10-20 03:05:00|42.01|39.61|41.96|39.56|42.03|39.63|41.94|39.54|0
1760929800000|2025-10-20 03:10:00|41.95|39.55|41.91|39.51|41.98|39.58|41.87|39.47|0
1760930100000|2025-10-20 03:15:00|41.9|39.5|41.83|39.43|41.94|39.54|41.83|39.43|0
1760930400000|2025-10-20 03:20:00|41.84|39.44|41.77|39.37|41.84|39.44|41.76|39.36|0
1760930700000|2025-10-20 03:25:00|41.78|39.38|41.76|39.36|41.8|39.4|41.74|39.34|0
1760931000000|2025-10-20 03:30:00|41.75|39.35|41.8|39.4|41.81|39.41|41.72|39.32|0
1760931300000|2025-10-20 03:35:00|41.79|39.39|41.78|39.38|41.82|39.42|41.75|39.35|0
1760931600000|2025-10-20 03:40:00|41.8|39.4|41.81|39.41|41.82|39.42|41.75|39.35|0
1760931900000|2025-10-20 03:45:00|41.8|39.4|41.58|39.18|41.81|39.41|41.57|39.17|0
1760932200000|2025-10-20 03:50:00|41.53|39.13|41.62|39.22|41.62|39.22|41.34|38.94|0
1760932500000|2025-10-20 03:55:00|41.61|39.21|41.54|39.14|41.62|39.22|41.49|39.09|0
1760932800000|2025-10-20 04:00:00|41.56|39.16|41.38|38.98|41.56|39.16|41.36|38.96|0
1760933100000|2025-10-20 04:05:00|41.37|38.97|41.3|38.9|41.42|39.02|41.21|38.81|0
1760933400000|2025-10-20 04:10:00|41.29|38.89|41.38|38.98|41.42|39.02|41.29|38.89|0
1760933700000|2025-10-20 04:15:00|41.39|38.99|41.36|38.96|41.41|39.01|41.35|38.95|0
1760934000000|2025-10-20 04:20:00|41.35|38.95|41.26|38.86|41.38|38.98|41.26|38.86|0
1760934300000|2025-10-20 04:25:00|41.25|38.85|41.14|38.74|41.27|38.87|41.07|38.67|0
1760934600000|2025-10-20 04:30:00|41.12|38.72|41.27|38.87|41.27|38.87|41.1|38.7|0
1760934900000|2025-10-20 04:35:00|41.21|38.81|41.42|39.02|41.42|39.02|41.2|38.8|0
1760935200000|2025-10-20 04:40:00|41.39|38.99|41.36|38.96|41.5|39.1|41.34|38.94|0
1760935500000|2025-10-20 04:45:00|41.35|38.95|41.32|38.92|41.38|38.98|41.31|38.91|0
1760935800000|2025-10-20 04:50:00|41.35|38.95|41.33|38.93|41.36|38.96|41.3|38.9|0
1760936100000|2025-10-20 04:55:00|41.35|38.95|41.19|38.79|41.36|38.96|41.15|38.75|0
1760936400000|2025-10-20 05:00:00|41.14|38.74|40.75|38.35|41.2|38.8|40.74|38.34|0
1760936700000|2025-10-20 05:05:00|40.77|38.37|41.19|38.79|41.19|38.79|40.75|38.35|0
1760937000000|2025-10-20 05:10:00|41.17|38.77|41.17|38.77|41.22|38.82|41.16|38.76|0
1760937300000|2025-10-20 05:15:00|41.18|38.78|41.36|38.96|41.38|38.98|41.16|38.76|0
1760937600000|2025-10-20 05:20:00|41.34|38.94|41.08|38.68|41.37|38.97|41.06|38.66|0
1760937900000|2025-10-20 05:25:00|41.07|38.67|41.15|38.75|41.16|38.76|41.05|38.65|0
1760938200000|2025-10-20 05:30:00|41.16|38.76|41.17|38.77|41.3|38.9|41.1|38.7|0
1760938500000|2025-10-20 05:35:00|41.16|38.76|41.13|38.73|41.17|38.77|41.1|38.7|0
1760938800000|2025-10-20 05:40:00|41.14|38.74|41|38.6|41.17|38.77|41|38.6|0
1760939100000|2025-10-20 05:45:00|41.02|38.62|41.11|38.71|41.17|38.77|40.92|38.52|0
1760939400000|2025-10-20 05:50:00|41.1|38.7|40.94|38.54|41.11|38.71|40.92|38.52|0
1760939700000|2025-10-20 05:55:00|40.95|38.55|41.02|38.62|41.04|38.64|40.92|38.52|0
1760940000000|2025-10-20 06:00:00|41.03|38.63|41.31|38.91|41.33|38.93|40.99|38.59|0
1760940300000|2025-10-20 06:05:00|41.32|38.92|41.28|38.88|41.35|38.95|41.23|38.83|0
1760940600000|2025-10-20 06:10:00|41.29|38.89|41.36|38.96|41.39|38.99|41.13|38.73|0
1760940900000|2025-10-20 06:15:00|41.35|38.95|41.32|38.92|41.38|38.98|41.26|38.86|0
1760941200000|2025-10-20 06:20:00|41.3|38.9|41.03|38.63|41.32|38.92|41.01|38.61|0
1760941500000|2025-10-20 06:25:00|41.04|38.64|41.03|38.63|41.09|38.69|40.95|38.55|0
1760941800000|2025-10-20 06:30:00|41.04|38.64|40.92|38.52|41.05|38.65|40.87|38.47|0
1760942100000|2025-10-20 06:35:00|40.91|38.51|40.9|38.5|40.92|38.52|40.83|38.43|0
1760942400000|2025-10-20 06:40:00|40.89|38.49|40.92|38.52|40.96|38.56|40.86|38.46|0
1760942700000|2025-10-20 06:45:00|40.95|38.55|41.2|38.8|41.28|38.88|40.92|38.52|0
1760943000000|2025-10-20 06:50:00|41.19|38.79|40.95|38.55|41.23|38.83|40.94|38.54|0
1760943300000|2025-10-20 06:55:00|40.94|38.54|41.07|38.67|41.11|38.71|40.93|38.53|0
1760943600000|2025-10-20 07:00:00|41.1|38.7|41.13|38.73|41.28|38.88|41.02|38.62|0
1760943900000|2025-10-20 07:05:00|41.12|38.72|41.06|38.66|41.2|38.8|41.05|38.65|0
1760944200000|2025-10-20 07:10:00|41.08|38.68|41.02|38.62|41.08|38.68|40.79|38.39|0
1760944500000|2025-10-20 07:15:00|41.01|38.61|40.99|38.59|41.02|38.62|40.92|38.52|0
1760944800000|2025-10-20 07:20:00|40.98|38.58|40.88|38.48|41.03|38.63|40.84|38.44|0
1760945100000|2025-10-20 07:25:00|40.87|38.47|40.79|38.39|41.02|38.62|40.79|38.39|0
1760945400000|2025-10-20 07:30:00|40.81|38.41|40.73|38.33|40.84|38.44|40.73|38.33|0
1760945700000|2025-10-20 07:35:00|40.75|38.35|40.54|38.14|40.76|38.36|40.48|38.08|0
1760946000000|2025-10-20 07:40:00|40.55|38.15|40.83|38.43|40.83|38.43|40.52|38.12|0
1760946300000|2025-10-20 07:45:00|40.82|38.42|40.83|38.43|40.89|38.49|40.78|38.38|0
1760946600000|2025-10-20 07:50:00|40.84|38.44|40.97|38.57|40.97|38.57|40.72|38.32|0
1760946900000|2025-10-20 07:55:00|40.9|38.5|40.92|38.52|41.04|38.64|40.87|38.47|0
1760947200000|2025-10-20 08:00:00|40.91|38.51|40.81|38.41|41.08|38.68|40.8|38.4|0
1760947500000|2025-10-20 08:05:00|40.82|38.42|41.01|38.61|41.05|38.65|40.79|38.39|0
1760947800000|2025-10-20 08:10:00|41|38.6|41.16|38.76|41.22|38.82|41|38.6|0
1760948100000|2025-10-20 08:15:00|41.15|38.75|41.26|38.86|41.31|38.91|41.07|38.67|0
1760948400000|2025-10-20 08:20:00|41.25|38.85|41.38|38.98|41.39|38.99|41.22|38.82|0
1760948700000|2025-10-20 08:25:00|41.39|38.99|41.36|38.96|41.42|39.02|41.32|38.92|0
1760949000000|2025-10-20 08:30:00|41.37|38.97|41.2|38.8|41.38|38.98|41.18|38.78|0
1760949300000|2025-10-20 08:35:00|41.21|38.81|41.32|38.92|41.37|38.97|41.12|38.72|0
1760949600000|2025-10-20 08:40:00|41.33|38.93|41.42|39.02|41.42|39.02|41.25|38.85|0
1760949900000|2025-10-20 08:45:00|41.41|39.01|41.55|39.15|41.58|39.18|41.31|38.91|0
1760950200000|2025-10-20 08:50:00|41.56|39.16|41.53|39.13|41.67|39.27|41.52|39.12|0
1760950500000|2025-10-20 08:55:00|41.54|39.14|41.55|39.15|41.69|39.29|41.52|39.12|0
1760950800000|2025-10-20 09:00:00|41.56|39.16|41.53|39.13|41.8|39.4|41.53|39.13|0
1760951100000|2025-10-20 09:05:00|41.52|39.12|41.66|39.26|41.72|39.32|41.52|39.12|0
1760951400000|2025-10-20 09:10:00|41.65|39.25|41.5|39.1|41.65|39.25|41.48|39.08|0
1760951700000|2025-10-20 09:15:00|41.51|39.11|41.33|38.93|41.52|39.12|41.32|38.92|0
1760952000000|2025-10-20 09:20:00|41.32|38.92|41.38|38.98|41.42|39.02|41.31|38.91|0
1760952300000|2025-10-20 09:25:00|41.37|38.97|41.34|38.94|41.4|39|41.22|38.82|0
1760952600000|2025-10-20 09:30:00|41.33|38.93|41.4|39|41.44|39.04|41.33|38.93|0
1760952900000|2025-10-20 09:35:00|41.39|38.99|41.53|39.13|41.62|39.22|41.39|38.99|0
1760953200000|2025-10-20 09:40:00|41.52|39.12|41.61|39.21|41.63|39.23|41.47|39.07|0
1760953500000|2025-10-20 09:45:00|41.62|39.22|41.69|39.29|41.73|39.33|41.57|39.17|0
1760953800000|2025-10-20 09:50:00|41.68|39.28|41.69|39.29|41.74|39.34|41.64|39.24|0
1760954100000|2025-10-20 09:55:00|41.7|39.3|41.48|39.08|41.72|39.32|41.45|39.05|0
1760954400000|2025-10-20 10:00:00|41.49|39.09|41.61|39.21|41.65|39.25|41.38|38.98|0
1760954700000|2025-10-20 10:05:00|41.6|39.2|41.74|39.34|41.75|39.35|41.59|39.19|0
1760955000000|2025-10-20 10:10:00|41.73|39.33|41.62|39.22|41.75|39.35|41.62|39.22|0
1760955300000|2025-10-20 10:15:00|41.65|39.25|41.66|39.26|41.7|39.3|41.56|39.16|0
1760955600000|2025-10-20 10:20:00|41.67|39.27|41.66|39.26|41.7|39.3|41.63|39.23|0
1760955900000|2025-10-20 10:25:00|41.67|39.27|41.63|39.23|41.74|39.34|41.63|39.23|0
1760956200000|2025-10-20 10:30:00|41.68|39.28|41.39|38.99|41.68|39.28|41.34|38.94|0
1760956500000|2025-10-20 10:35:00|41.38|38.98|41.37|38.97|41.39|38.99|41.31|38.91|0
1760956800000|2025-10-20 10:40:00|41.36|38.96|41.63|39.23|41.65|39.25|41.21|38.81|0
1760957100000|2025-10-20 10:45:00|41.64|39.24|41.87|39.47|42.07|39.67|41.62|39.22|0
1760957400000|2025-10-20 10:50:00|41.85|39.45|41.91|39.51|42.13|39.73|41.85|39.45|0
1760957700000|2025-10-20 10:55:00|41.9|39.5|42.1|39.7|42.11|39.71|41.9|39.5|0
1760958000000|2025-10-20 11:00:00|42.11|39.71|41.89|39.49|42.14|39.74|41.84|39.44|0
1760958300000|2025-10-20 11:05:00|41.88|39.48|41.87|39.47|42|39.6|41.84|39.44|0
1760958600000|2025-10-20 11:10:00|41.84|39.44|41.66|39.26|41.84|39.44|41.64|39.24|0
1760958900000|2025-10-20 11:15:00|41.67|39.27|41.59|39.19|41.7|39.3|41.55|39.15|0
1760959200000|2025-10-20 11:20:00|41.57|39.17|41.58|39.18|41.62|39.22|41.55|39.15|0
1760959500000|2025-10-20 11:25:00|41.57|39.17|41.44|39.04|41.58|39.18|41.35|38.95|0
1760959800000|2025-10-20 11:30:00|41.43|39.03|41.46|39.06|41.65|39.25|41.43|39.03|0
1760960100000|2025-10-20 11:35:00|41.49|39.09|41.36|38.96|41.52|39.12|41.36|38.96|0
1760960400000|2025-10-20 11:40:00|41.35|38.95|41.46|39.06|41.49|39.09|41.33|38.93|0
1760960700000|2025-10-20 11:45:00|41.44|39.04|41.4|39|41.48|39.08|41.35|38.95|0
1760961000000|2025-10-20 11:50:00|41.38|38.98|41.06|38.66|41.39|38.99|41.06|38.66|0
1760961300000|2025-10-20 11:55:00|41.07|38.67|41.01|38.61|41.1|38.7|40.99|38.59|0
1760961600000|2025-10-20 12:00:00|41.04|38.64|41.08|38.68|41.14|38.74|41.02|38.62|0
1760961900000|2025-10-20 12:05:00|41.09|38.69|41.07|38.67|41.18|38.78|41.06|38.66|0
1760962200000|2025-10-20 12:10:00|41.06|38.66|41.03|38.63|41.12|38.72|41|38.6|0
1760962500000|2025-10-20 12:15:00|41.05|38.65|41.07|38.67|41.14|38.74|41.02|38.62|0
1760962800000|2025-10-20 12:20:00|41.06|38.66|40.87|38.47|41.07|38.67|40.83|38.43|0
1760963100000|2025-10-20 12:25:00|40.86|38.46|40.92|38.52|40.96|38.56|40.84|38.44|0
1760963400000|2025-10-20 12:30:00|40.87|38.47|40.77|38.37|40.88|38.48|40.75|38.35|0
1760963700000|2025-10-20 12:35:00|40.78|38.38|40.76|38.36|40.79|38.39|40.74|38.34|0
1760964000000|2025-10-20 12:40:00|40.75|38.35|40.62|38.22|40.76|38.36|40.62|38.22|0
1760964300000|2025-10-20 12:45:00|40.61|38.21|40.34|37.94|40.62|38.22|40.23|37.83|0
1760964600000|2025-10-20 12:50:00|40.32|37.92|40.44|38.04|40.44|38.04|40.28|37.88|0
1760964900000|2025-10-20 12:55:00|40.45|38.05|40.23|37.83|40.45|38.05|40.19|37.79|0
1760965200000|2025-10-20 13:00:00|40.22|37.82|40.12|37.72|40.24|37.84|40.09|37.69|0
1760965500000|2025-10-20 13:05:00|40.13|37.73|40.15|37.75|40.17|37.77|40.09|37.69|0
1760965800000|2025-10-20 13:10:00|40.13|37.73|40.15|37.75|40.18|37.78|40.07|37.67|0
1760966100000|2025-10-20 13:15:00|40.16|37.76|40.14|37.74|40.22|37.82|40.1|37.7|0
1760966400000|2025-10-20 13:20:00|40.04|37.64|39.99|37.59|40.05|37.65|39.95|37.55|0
1760966700000|2025-10-20 13:25:00|40|37.6|39.07|36.67|40|37.6|39.07|36.67|0
1760967000000|2025-10-20 13:30:00|39.96|37.56|39.43|37.03|39.96|37.56|39.4|37|0
1760967300000|2025-10-20 13:35:00|39.45|37.05|39.32|36.92|39.52|37.12|39.12|36.72|0
1760967600000|2025-10-20 13:40:00|39.27|36.87|39.16|36.76|39.32|36.92|39.03|36.63|0
1760967900000|2025-10-20 13:45:00|39.12|36.72|38.95|36.55|39.18|36.78|38.85|36.45|0
1760968200000|2025-10-20 13:50:00|38.93|36.53|38.7|36.3|38.95|36.55|38.61|36.21|0
1760968500000|2025-10-20 13:55:00|38.73|36.33|39|36.6|39.08|36.68|38.71|36.31|0
1760968800000|2025-10-20 14:00:00|38.99|36.59|38.51|36.11|38.99|36.59|38.41|36.01|0
1760969100000|2025-10-20 14:05:00|38.5|36.1|38.27|35.87|38.54|36.14|38.27|35.87|0
1760969400000|2025-10-20 14:10:00|38.26|35.86|38.12|35.72|38.35|35.95|38.07|35.67|0
1760969700000|2025-10-20 14:15:00|38.13|35.73|38.39|35.99|38.44|36.04|38.13|35.73|0
1760970000000|2025-10-20 14:20:00|38.38|35.98|38.15|35.75|38.45|36.05|38.09|35.69|0
1760970300000|2025-10-20 14:25:00|38.14|35.74|37.88|35.48|38.14|35.74|37.78|35.38|0
1760970600000|2025-10-20 14:30:00|37.86|35.46|38.04|35.64|38.04|35.64|37.86|35.46|0
1760970900000|2025-10-20 14:35:00|38.05|35.65|37.89|35.49|38.08|35.68|37.89|35.49|0
1760971200000|2025-10-20 14:40:00|37.9|35.5|37.61|35.21|37.93|35.53|37.6|35.2|0
1760971500000|2025-10-20 14:45:00|37.62|35.22|37.49|35.09|37.66|35.26|37.42|35.02|0
1760971800000|2025-10-20 14:50:00|37.48|35.08|37.43|35.03|37.56|35.16|37.43|35.03|0
1760972100000|2025-10-20 14:55:00|37.42|35.02|37.46|35.06|37.49|35.09|37.33|34.93|0
1760972400000|2025-10-20 15:00:00|37.45|35.05|37.54|35.14|37.59|35.19|37.43|35.03|0
1760972700000|2025-10-20 15:05:00|37.55|35.15|37.57|35.17|37.61|35.21|37.48|35.08|0
1760973000000|2025-10-20 15:10:00|37.56|35.16|37.87|35.47|37.87|35.47|37.54|35.14|0
1760973300000|2025-10-20 15:15:00|37.86|35.46|37.66|35.26|37.89|35.49|37.63|35.23|0
1760973600000|2025-10-20 15:20:00|37.68|35.28|37.67|35.27|37.73|35.33|37.62|35.22|0
1760973900000|2025-10-20 15:25:00|37.68|35.28|37.68|35.28|37.75|35.35|37.61|35.21|0
1760974200000|2025-10-20 15:30:00|37.66|35.26|37.71|35.31|37.74|35.34|37.6|35.2|0
1760974500000|2025-10-20 15:35:00|37.7|35.3|37.78|35.38|37.8|35.4|37.64|35.24|0
1760974800000|2025-10-20 15:40:00|37.76|35.36|37.8|35.4|37.84|35.44|37.72|35.32|0
1760975100000|2025-10-20 15:45:00|37.81|35.41|37.65|35.25|37.83|35.43|37.65|35.25|0
1760975400000|2025-10-20 15:50:00|37.67|35.27|37.96|35.56|38.06|35.66|37.64|35.24|0
1760975700000|2025-10-20 15:55:00|37.98|35.58|38.04|35.64|38.27|35.87|37.98|35.58|0
1760976000000|2025-10-20 16:00:00|38.03|35.63|38.05|35.65|38.15|35.75|38.01|35.61|0
1760976300000|2025-10-20 16:05:00|38.06|35.66|38.09|35.69|38.09|35.69|37.93|35.53|0
1760976600000|2025-10-20 16:10:00|38.1|35.7|38.21|35.81|38.25|35.85|38.02|35.62|0
1760976900000|2025-10-20 16:15:00|38.2|35.8|38.13|35.73|38.26|35.86|38.08|35.68|0
1760977200000|2025-10-20 16:20:00|38.14|35.74|38.17|35.77|38.2|35.8|38.05|35.65|0
1760977500000|2025-10-20 16:25:00|38.16|35.76|37.96|35.56|38.2|35.8|37.96|35.56|0
1760977800000|2025-10-20 16:30:00|37.95|35.55|38.02|35.62|38.05|35.65|37.93|35.53|0
1760978100000|2025-10-20 16:35:00|38.04|35.64|38.15|35.75|38.28|35.88|38.04|35.64|0
1760978400000|2025-10-20 16:40:00|38.17|35.77|37.99|35.59|38.2|35.8|37.96|35.56|0
1760978700000|2025-10-20 16:45:00|37.98|35.58|37.94|35.54|38.02|35.62|37.92|35.52|0
1760979000000|2025-10-20 16:50:00|37.95|35.55|37.99|35.59|38.02|35.62|37.93|35.53|0
1760979300000|2025-10-20 16:55:00|37.98|35.58|37.82|35.42|38.01|35.61|37.82|35.42|0
1760979600000|2025-10-20 17:00:00|37.83|35.43|37.57|35.17|37.85|35.45|37.54|35.14|0
1760979900000|2025-10-20 17:05:00|37.56|35.16|37.58|35.18|37.64|35.24|37.54|35.14|0
1760980200000|2025-10-20 17:10:00|37.57|35.17|37.6|35.2|37.62|35.22|37.56|35.16|0
1760980500000|2025-10-20 17:15:00|37.61|35.21|37.32|34.92|37.61|35.21|37.28|34.88|0
1760980800000|2025-10-20 17:20:00|37.34|34.94|37.33|34.93|37.39|34.99|37.32|34.92|0
1760981100000|2025-10-20 17:25:00|37.34|34.94|37.49|35.09|37.52|35.12|37.34|34.94|0
1760981400000|2025-10-20 17:30:00|37.48|35.08|37.51|35.11|37.53|35.13|37.45|35.05|0
1760981700000|2025-10-20 17:35:00|37.5|35.1|37.44|35.04|37.52|35.12|37.42|35.02|0
1760982000000|2025-10-20 17:40:00|37.43|35.03|37.39|34.99|37.47|35.07|37.29|34.89|0
1760982300000|2025-10-20 17:45:00|37.38|34.98|37.39|34.99|37.43|35.03|37.35|34.95|0
1760982600000|2025-10-20 17:50:00|37.4|35|37.55|35.15|37.57|35.17|37.38|34.98|0
1760982900000|2025-10-20 17:55:00|37.56|35.16|37.57|35.17|37.62|35.22|37.52|35.12|0
1760983200000|2025-10-20 18:00:00|37.58|35.18|37.49|35.09|37.59|35.19|37.47|35.07|0
1760983500000|2025-10-20 18:05:00|37.46|35.06|37.38|34.98|37.49|35.09|37.36|34.96|0
1760983800000|2025-10-20 18:10:00|37.37|34.97|37.42|35.02|37.45|35.05|37.36|34.96|0
1760984100000|2025-10-20 18:15:00|37.41|35.01|37.43|35.03|37.47|35.07|37.37|34.97|0
1760984400000|2025-10-20 18:20:00|37.41|35.01|37.37|34.97|37.49|35.09|37.35|34.95|0
1760984700000|2025-10-20 18:25:00|37.38|34.98|37.42|35.02|37.46|35.06|37.37|34.97|0
1760985000000|2025-10-20 18:30:00|37.41|35.01|37.53|35.13|37.56|35.16|37.4|35|0
1760985300000|2025-10-20 18:35:00|37.52|35.12|37.55|35.15|37.58|35.18|37.51|35.11|0
1760985600000|2025-10-20 18:40:00|37.54|35.14|37.6|35.2|37.62|35.22|37.53|35.13|0
1760985900000|2025-10-20 18:45:00|37.61|35.21|37.75|35.35|37.79|35.39|37.61|35.21|0
1760986200000|2025-10-20 18:50:00|37.74|35.34|37.75|35.35|37.79|35.39|37.69|35.29|0
1760986500000|2025-10-20 18:55:00|37.73|35.33|37.56|35.16|37.73|35.33|37.49|35.09|0
1760986800000|2025-10-20 19:00:00|37.57|35.17|37.41|35.01|37.57|35.17|37.36|34.96|0
1760987100000|2025-10-20 19:05:00|37.4|35|37.35|34.95|37.43|35.03|37.33|34.93|0
1760987400000|2025-10-20 19:10:00|37.36|34.96|37.4|35|37.47|35.07|37.33|34.93|0
1760987700000|2025-10-20 19:15:00|37.39|34.99|37.61|35.21|37.61|35.21|37.39|34.99|0
1760988000000|2025-10-20 19:20:00|37.62|35.22|37.64|35.24|37.68|35.28|37.57|35.17|0
1760988300000|2025-10-20 19:25:00|37.63|35.23|37.62|35.22|37.64|35.24|37.52|35.12|0
1760988600000|2025-10-20 19:30:00|37.61|35.21|37.69|35.29|37.72|35.32|37.61|35.21|0
1760988900000|2025-10-20 19:35:00|37.7|35.3|37.58|35.18|37.72|35.32|37.58|35.18|0
1760989200000|2025-10-20 19:40:00|37.57|35.17|37.71|35.31|37.73|35.33|37.56|35.16|0
1760989500000|2025-10-20 19:45:00|37.7|35.3|37.58|35.18|37.7|35.3|37.54|35.14|0
1760989800000|2025-10-20 19:50:00|37.55|35.15|37.52|35.12|37.56|35.16|37.39|34.99|0
1760990100000|2025-10-20 19:55:00|37.51|35.11|37.72|35.32|37.77|35.37|37.51|35.11|0
1760990400000|2025-10-20 20:00:00|37.75|35.35|37.77|35.37|37.88|35.48|37.75|35.35|0
1760990700000|2025-10-20 20:05:00|37.79|35.39|37.77|35.37|37.84|35.44|37.75|35.35|0
1760991000000|2025-10-20 20:10:00|37.78|35.38|37.66|35.26|37.79|35.39|37.6|35.2|0
1760991300000|2025-10-20 20:15:00|37.65|35.25|37.69|35.29|37.72|35.32|37.61|35.21|0
1760991600000|2025-10-20 20:20:00|37.68|35.28|37.59|35.19|37.7|35.3|37.56|35.16|0
1760991900000|2025-10-20 20:25:00|37.58|35.18|37.59|35.19|37.6|35.2|37.58|35.18|0
1760992200000|2025-10-20 20:30:00|37.6|35.2|37.59|35.19|37.6|35.2|37.57|35.17|0
1760992500000|2025-10-20 20:35:00|37.58|35.18|37.5|35.1|37.6|35.2|37.46|35.06|0
1760992800000|2025-10-20 20:40:00|37.51|35.11|37.52|35.12|37.69|35.29|37.47|35.07|0
1760993100000|2025-10-20 20:45:00|37.53|35.13|37.53|35.13|37.55|35.15|37.52|35.12|0
1760993400000|2025-10-20 20:50:00|37.54|35.14|37.55|35.15|37.56|35.16|37.52|35.12|0
1760993700000|2025-10-20 20:55:00|37.95|34.75|37.86|34.66|37.95|34.75|37.86|34.66|0
1760994000000|2025-10-20 21:00:00|37.89|34.69|37.85|34.65|37.91|34.71|37.84|34.64|0
1760994300000|2025-10-20 21:05:00|37.84|34.64|37.84|34.64|37.85|34.65|37.78|34.58|0
1760994600000|2025-10-20 21:10:00|37.85|34.65|37.83|34.63|37.85|34.65|37.83|34.63|0
1760994900000|2025-10-20 21:15:00|37.84|34.64|37.84|34.64|37.84|34.64|37.83|34.63|0
1760995500000|2025-10-20 21:25:00|37.83|34.63|37.84|34.64|37.84|34.64|37.83|34.63|0
1760995800000|2025-10-20 21:30:00|37.83|34.63|37.83|34.63|37.83|34.63|37.83|34.63|0
1760996400000|2025-10-20 21:40:00|37.82|34.62|37.82|34.62|37.83|34.63|37.81|34.61|0
1760997000000|2025-10-20 21:50:00|37.83|34.63|37.83|34.63|37.83|34.63|37.83|34.63|0
1760997300000|2025-10-20 21:55:00|37.84|34.64|37.83|34.63|37.84|34.64|37.83|34.63|0
1760997600000|2025-10-20 22:00:00|37.89|34.69|37.94|34.74|37.94|34.74|37.84|34.64|0
1760997900000|2025-10-20 22:05:00|37.93|34.73|37.95|34.75|38.01|34.81|37.91|34.71|0
1760998200000|2025-10-20 22:10:00|37.96|34.76|38|34.8|38|34.8|37.93|34.73|0
1760998500000|2025-10-20 22:15:00|37.98|34.78|37.9|34.7|37.98|34.78|37.9|34.7|0
1760998800000|2025-10-20 22:20:00|37.91|34.71|37.9|34.7|37.98|34.78|37.9|34.7|0
1760999100000|2025-10-20 22:25:00|37.89|34.69|37.9|34.7|37.91|34.71|37.83|34.63|0
1760999400000|2025-10-20 22:30:00|37.91|34.71|37.95|34.75|37.99|34.79|37.87|34.67|0
1760999700000|2025-10-20 22:35:00|37.96|34.76|37.97|34.77|38|34.8|37.94|34.74|0
1761000000000|2025-10-20 22:40:00|37.96|34.76|37.92|34.72|37.96|34.76|37.9|34.7|0
1761000300000|2025-10-20 22:45:00|37.91|34.71|37.96|34.76|37.97|34.77|37.9|34.7|0
1761000600000|2025-10-20 22:50:00|37.97|34.77|37.94|34.74|37.97|34.77|37.9|34.7|0
1761000900000|2025-10-20 22:55:00|37.93|34.73|37.96|34.76|37.97|34.77|37.93|34.73|0
1761001200000|2025-10-20 23:00:00|37.95|34.75|37.89|34.69|37.96|34.76|37.86|34.66|0
1761001500000|2025-10-20 23:05:00|37.88|34.68|37.86|34.66|37.91|34.71|37.85|34.65|0
1761001800000|2025-10-20 23:10:00|37.85|34.65|37.84|34.64|37.85|34.65|37.76|34.56|0
1761002100000|2025-10-20 23:15:00|37.85|34.65|37.92|34.72|37.94|34.74|37.85|34.65|0
1761002400000|2025-10-20 23:20:00|37.9|34.7|37.86|34.66|37.9|34.7|37.84|34.64|0
1761002700000|2025-10-20 23:25:00|37.85|34.65|37.8|34.6|37.87|34.67|37.8|34.6|0
1761003000000|2025-10-20 23:30:00|37.78|34.58|37.77|34.57|37.84|34.64|37.77|34.57|0
1761003300000|2025-10-20 23:35:00|37.78|34.58|37.85|34.65|37.86|34.66|37.78|34.58|0
1761003600000|2025-10-20 23:40:00|37.86|34.66|37.89|34.69|37.92|34.72|37.85|34.65|0
1761003900000|2025-10-20 23:45:00|37.9|34.7|37.95|34.75|37.98|34.78|37.9|34.7|0
1761004200000|2025-10-20 23:50:00|37.96|34.76|37.98|34.78|37.99|34.79|37.94|34.74|0
1761004500000|2025-10-20 23:55:00|37.97|34.77|37.93|34.73|37.98|34.78|37.92|34.72|0
1761004800000|2025-10-21 00:00:00|37.94|34.74|37.99|34.79|38|34.8|37.85|34.65|0
1761005100000|2025-10-21 00:05:00|38|34.8|37.99|34.79|38|34.8|37.93|34.73|0
1761005400000|2025-10-21 00:10:00|37.98|34.78|37.9|34.7|37.99|34.79|37.82|34.62|0
1761005700000|2025-10-21 00:15:00|37.89|34.69|37.36|34.96|37.89|35.02|37.36|34.64|0
1761006000000|2025-10-21 00:20:00|37.37|34.97|37.4|35|37.43|35.03|37.36|34.96|0
1761006300000|2025-10-21 00:25:00|37.39|34.99|37.39|34.99|37.43|35.03|37.35|34.95|0
1761006600000|2025-10-21 00:30:00|37.37|34.97|37.35|34.95|37.42|35.02|37.35|34.95|0
1761006900000|2025-10-21 00:35:00|37.39|34.99|37.4|35|37.41|35.01|37.37|34.97|0
1761007200000|2025-10-21 00:40:00|37.39|34.99|37.4|35|37.4|35|37.37|34.97|0
1761007500000|2025-10-21 00:45:00|37.39|34.99|37.41|35.01|37.43|35.03|37.35|34.95|0
1761007800000|2025-10-21 00:50:00|37.42|35.02|37.32|34.92|37.42|35.02|37.32|34.92|0
1761008100000|2025-10-21 00:55:00|37.33|34.93|37.34|34.94|37.35|34.95|37.3|34.9|0
1761008400000|2025-10-21 01:00:00|37.35|34.95|37.3|34.9|37.37|34.97|37.29|34.89|0
1761008700000|2025-10-21 01:05:00|37.29|34.89|37.3|34.9|37.32|34.92|37.26|34.86|0
1761009000000|2025-10-21 01:10:00|37.31|34.91|37.25|34.85|37.32|34.92|37.24|34.84|0
1761009300000|2025-10-21 01:15:00|37.26|34.86|37.25|34.85|37.26|34.86|37.24|34.84|0
1761009600000|2025-10-21 01:20:00|37.24|34.84|37.19|34.79|37.26|34.86|37.17|34.77|0
1761009900000|2025-10-21 01:25:00|37.2|34.8|37.36|34.96|37.39|34.99|37.19|34.79|0
1761010200000|2025-10-21 01:30:00|37.35|34.95|37.36|34.96|37.4|35|37.32|34.92|0
1761010500000|2025-10-21 01:35:00|37.35|34.95|37.35|34.95|37.38|34.98|37.34|34.94|0
1761010800000|2025-10-21 01:40:00|37.34|34.94|37.34|34.94|37.38|34.98|37.32|34.92|0
1761011100000|2025-10-21 01:45:00|37.35|34.95|37.31|34.91|37.35|34.95|37.26|34.86|0
1761011400000|2025-10-21 01:50:00|37.3|34.9|37.32|34.92|37.35|34.95|37.27|34.87|0
1761011700000|2025-10-21 01:55:00|37.33|34.93|37.31|34.91|37.35|34.95|37.29|34.89|0
1761012000000|2025-10-21 02:00:00|37.32|34.92|37.29|34.89|37.35|34.95|37.27|34.87|0
1761012300000|2025-10-21 02:05:00|37.3|34.9|37.29|34.89|37.32|34.92|37.28|34.88|0
1761012600000|2025-10-21 02:10:00|37.28|34.88|37.31|34.91|37.33|34.93|37.26|34.86|0
1761012900000|2025-10-21 02:15:00|37.3|34.9|37.33|34.93|37.33|34.93|37.27|34.87|0
1761013200000|2025-10-21 02:20:00|37.32|34.92|37.3|34.9|37.32|34.92|37.25|34.85|0
1761013500000|2025-10-21 02:25:00|37.32|34.92|37.13|34.73|37.32|34.92|37.13|34.73|0
1761013800000|2025-10-21 02:30:00|37.12|34.72|37.17|34.77|37.18|34.78|37.12|34.72|0
1761014100000|2025-10-21 02:35:00|37.18|34.78|37.15|34.75|37.22|34.82|37.14|34.74|0
1761014400000|2025-10-21 02:40:00|37.14|34.74|37.27|34.87|37.28|34.88|37.13|34.73|0
1761014700000|2025-10-21 02:45:00|37.26|34.86|37.32|34.92|37.35|34.95|37.26|34.86|0
1761015000000|2025-10-21 02:50:00|37.33|34.93|37.32|34.92|37.35|34.95|37.3|34.9|0
1761015300000|2025-10-21 02:55:00|37.33|34.93|37.29|34.89|37.34|34.94|37.29|34.89|0
1761015600000|2025-10-21 03:00:00|37.28|34.88|37.29|34.89|37.32|34.92|37.26|34.86|0
1761015900000|2025-10-21 03:05:00|37.28|34.88|37.28|34.88|37.31|34.91|37.27|34.87|0
1761016200000|2025-10-21 03:10:00|37.27|34.87|37.27|34.87|37.31|34.91|37.27|34.87|0
1761016500000|2025-10-21 03:15:00|37.3|34.9|37.29|34.89|37.32|34.92|37.29|34.89|0
1761016800000|2025-10-21 03:20:00|37.3|34.9|37.3|34.9|37.31|34.91|37.26|34.86|0
1761017100000|2025-10-21 03:25:00|37.29|34.89|37.34|34.94|37.34|34.94|37.25|34.85|0
1761017400000|2025-10-21 03:30:00|37.35|34.95|37.3|34.9|37.35|34.95|37.29|34.89|0
1761017700000|2025-10-21 03:35:00|37.31|34.91|37.29|34.89|37.33|34.93|37.28|34.88|0
1761018000000|2025-10-21 03:40:00|37.3|34.9|37.31|34.91|37.34|34.94|37.28|34.88|0
1761018300000|2025-10-21 03:45:00|37.3|34.9|37.47|35.07|37.48|35.08|37.29|34.89|0
1761018600000|2025-10-21 03:50:00|37.46|35.06|37.53|35.13|37.55|35.15|37.45|35.05|0
1761018900000|2025-10-21 03:55:00|37.52|35.12|37.45|35.05|37.55|35.15|37.42|35.02|0
1761019200000|2025-10-21 04:00:00|37.44|35.04|37.48|35.08|37.49|35.09|37.43|35.03|0
1761019500000|2025-10-21 04:05:00|37.49|35.09|37.46|35.06|37.49|35.09|37.42|35.02|0
1761019800000|2025-10-21 04:10:00|37.47|35.07|37.45|35.05|37.49|35.09|37.43|35.03|0
1761020100000|2025-10-21 04:15:00|37.44|35.04|37.44|35.04|37.46|35.06|37.43|35.03|0
1761020400000|2025-10-21 04:20:00|37.43|35.03|37.43|35.03|37.47|35.07|37.43|35.03|0
1761020700000|2025-10-21 04:25:00|37.42|35.02|37.45|35.05|37.46|35.06|37.39|34.99|0
1761021000000|2025-10-21 04:30:00|37.44|35.04|37.44|35.04|37.47|35.07|37.44|35.04|0
1761021300000|2025-10-21 04:35:00|37.43|35.03|37.45|35.05|37.47|35.07|37.43|35.03|0
1761021600000|2025-10-21 04:40:00|37.44|35.04|37.46|35.06|37.49|35.09|37.43|35.03|0
1761021900000|2025-10-21 04:45:00|37.47|35.07|37.45|35.05|37.49|35.09|37.43|35.03|0
1761022200000|2025-10-21 04:50:00|37.44|35.04|37.46|35.06|37.47|35.07|37.42|35.02|0
1761022500000|2025-10-21 04:55:00|37.47|35.07|37.57|35.17|37.63|35.23|37.46|35.06|0
1761022800000|2025-10-21 05:00:00|37.56|35.16|37.69|35.29|37.72|35.32|37.53|35.13|0
1761023100000|2025-10-21 05:05:00|37.7|35.3|37.6|35.2|37.72|35.32|37.59|35.19|0
1761023400000|2025-10-21 05:10:00|37.52|35.12|37.57|35.17|37.6|35.2|37.48|35.08|0
1761023700000|2025-10-21 05:15:00|37.56|35.16|37.51|35.11|37.56|35.16|37.49|35.09|0
1761024000000|2025-10-21 05:20:00|37.5|35.1|37.52|35.12|37.55|35.15|37.49|35.09|0
1761024300000|2025-10-21 05:25:00|37.53|35.13|37.66|35.26|37.66|35.26|37.51|35.11|0
1761024600000|2025-10-21 05:30:00|37.67|35.27|37.66|35.26|37.68|35.28|37.61|35.21|0
1761024900000|2025-10-21 05:35:00|37.65|35.25|37.67|35.27|37.68|35.28|37.6|35.2|0
1761025200000|2025-10-21 05:40:00|37.66|35.26|37.8|35.4|37.81|35.41|37.66|35.26|0
1761025500000|2025-10-21 05:45:00|37.81|35.41|37.82|35.42|37.84|35.44|37.79|35.39|0
1761025800000|2025-10-21 05:50:00|37.79|35.39|37.92|35.52|38.12|35.72|37.79|35.39|0
1761026100000|2025-10-21 05:55:00|37.91|35.51|37.88|35.48|37.94|35.54|37.87|35.47|0
1761026400000|2025-10-21 06:00:00|37.89|35.49|37.95|35.55|37.99|35.59|37.86|35.46|0
1761026700000|2025-10-21 06:05:00|37.94|35.54|38.04|35.64|38.1|35.7|37.94|35.54|0
1761027000000|2025-10-21 06:10:00|38.05|35.65|38.15|35.75|38.15|35.75|38.03|35.63|0
1761027300000|2025-10-21 06:15:00|38.16|35.76|38.04|35.64|38.19|35.79|38.01|35.61|0
1761027600000|2025-10-21 06:20:00|38.03|35.63|37.84|35.44|38.06|35.66|37.8|35.4|0
1761027900000|2025-10-21 06:25:00|37.85|35.45|37.85|35.45|37.88|35.48|37.83|35.43|0
1761028200000|2025-10-21 06:30:00|37.84|35.44|37.93|35.53|37.94|35.54|37.8|35.4|0
1761028500000|2025-10-21 06:35:00|37.94|35.54|37.94|35.54|38|35.6|37.9|35.5|0
1761028800000|2025-10-21 06:40:00|37.95|35.55|38.07|35.67|38.09|35.69|37.89|35.49|0
1761029100000|2025-10-21 06:45:00|38.06|35.66|37.84|35.44|38.08|35.68|37.78|35.38|0
1761029400000|2025-10-21 06:50:00|37.85|35.45|37.9|35.5|37.9|35.5|37.8|35.4|0
1761029700000|2025-10-21 06:55:00|37.96|35.56|37.97|35.57|37.98|35.58|37.93|35.53|0
1761030000000|2025-10-21 07:00:00|37.96|35.56|37.99|35.59|38.07|35.67|37.95|35.55|0
1761030300000|2025-10-21 07:05:00|38|35.6|37.98|35.58|38.1|35.7|37.93|35.53|0
1761030600000|2025-10-21 07:10:00|37.99|35.59|38.1|35.7|38.14|35.74|37.95|35.55|0
1761030900000|2025-10-21 07:15:00|38.11|35.71|38.01|35.61|38.11|35.71|37.98|35.58|0
1761031200000|2025-10-21 07:20:00|37.98|35.58|37.96|35.56|38.03|35.63|37.9|35.5|0
1761031500000|2025-10-21 07:25:00|37.95|35.55|37.9|35.5|38.01|35.61|37.86|35.46|0
1761031800000|2025-10-21 07:30:00|37.89|35.49|37.98|35.58|38.01|35.61|37.86|35.46|0
1761032100000|2025-10-21 07:35:00|37.97|35.57|37.96|35.56|38|35.6|37.88|35.48|0
1761032400000|2025-10-21 07:40:00|37.97|35.57|37.98|35.58|38.2|35.8|37.9|35.5|0
1761032700000|2025-10-21 07:45:00|37.99|35.59|38.04|35.64|38.08|35.68|37.98|35.58|0
1761033000000|2025-10-21 07:50:00|38.03|35.63|38.03|35.63|38.09|35.69|37.98|35.58|0
1761033300000|2025-10-21 07:55:00|38.04|35.64|38.04|35.64|38.08|35.68|37.98|35.58|0
1761033600000|2025-10-21 08:00:00|38.03|35.63|37.89|35.49|38.07|35.67|37.89|35.49|0
1761033900000|2025-10-21 08:05:00|37.88|35.48|37.93|35.53|38.03|35.63|37.85|35.45|0
1761034200000|2025-10-21 08:10:00|37.94|35.54|37.99|35.59|38|35.6|37.88|35.48|0
1761034500000|2025-10-21 08:15:00|38.01|35.61|38.12|35.72|38.19|35.79|37.98|35.58|0
1761034800000|2025-10-21 08:20:00|38.13|35.73|38.04|35.64|38.13|35.73|38.04|35.64|0
1761035100000|2025-10-21 08:25:00|38.08|35.68|37.98|35.58|38.09|35.69|37.98|35.58|0
1761035400000|2025-10-21 08:30:00|38|35.6|38.04|35.64|38.08|35.68|37.99|35.59|0
1761035700000|2025-10-21 08:35:00|38.05|35.65|37.98|35.58|38.05|35.65|37.96|35.56|0
1761036000000|2025-10-21 08:40:00|37.97|35.57|38.01|35.61|38.04|35.64|37.95|35.55|0
1761036300000|2025-10-21 08:45:00|37.99|35.59|37.97|35.57|38.03|35.63|37.94|35.54|0
1761036600000|2025-10-21 08:50:00|37.96|35.56|38.01|35.61|38.02|35.62|37.94|35.54|0
1761036900000|2025-10-21 08:55:00|38|35.6|38.06|35.66|38.07|35.67|37.99|35.59|0
1761037200000|2025-10-21 09:00:00|38.04|35.64|38.05|35.65|38.07|35.67|37.99|35.59|0
1761037500000|2025-10-21 09:05:00|38.06|35.66|38.03|35.63|38.06|35.66|37.98|35.58|0
1761037800000|2025-10-21 09:10:00|38.01|35.61|37.99|35.59|38.07|35.67|37.98|35.58|0
1761038100000|2025-10-21 09:15:00|38|35.6|38.04|35.64|38.04|35.64|37.96|35.56|0
1761038400000|2025-10-21 09:20:00|38.05|35.65|37.99|35.59|38.05|35.65|37.94|35.54|0
1761038700000|2025-10-21 09:25:00|37.97|35.57|37.95|35.55|38|35.6|37.92|35.52|0
1761039000000|2025-10-21 09:30:00|37.94|35.54|37.84|35.44|37.96|35.56|37.82|35.42|0
1761039300000|2025-10-21 09:35:00|37.85|35.45|37.92|35.52|37.92|35.52|37.81|35.41|0
1761039600000|2025-10-21 09:40:00|37.91|35.51|37.89|35.49|37.92|35.52|37.87|35.47|0
1761039900000|2025-10-21 09:45:00|37.88|35.48|37.8|35.4|37.9|35.5|37.76|35.36|0
1761040200000|2025-10-21 09:50:00|37.79|35.39|37.79|35.39|37.83|35.43|37.77|35.37|0
1761040500000|2025-10-21 09:55:00|37.8|35.4|37.91|35.51|37.94|35.54|37.78|35.38|0
1761040800000|2025-10-21 10:00:00|37.9|35.5|37.89|35.49|37.94|35.54|37.85|35.45|0
1761041100000|2025-10-21 10:05:00|37.88|35.48|37.91|35.51|37.93|35.53|37.87|35.47|0
1761041400000|2025-10-21 10:10:00|37.92|35.52|37.91|35.51|37.95|35.55|37.87|35.47|0
1761041700000|2025-10-21 10:15:00|37.9|35.5|37.95|35.55|37.98|35.58|37.89|35.49|0
1761042000000|2025-10-21 10:20:00|37.96|35.56|37.98|35.58|38|35.6|37.88|35.48|0
1761042300000|2025-10-21 10:25:00|37.99|35.59|37.87|35.47|38|35.6|37.84|35.44|0
1761042600000|2025-10-21 10:30:00|37.86|35.46|37.85|35.45|37.88|35.48|37.78|35.38|0
1761042900000|2025-10-21 10:35:00|37.84|35.44|37.75|35.35|37.89|35.49|37.74|35.34|0
1761043200000|2025-10-21 10:40:00|37.76|35.36|37.79|35.39|37.82|35.42|37.73|35.33|0
1761043500000|2025-10-21 10:45:00|37.8|35.4|37.78|35.38|37.83|35.43|37.77|35.37|0
1761043800000|2025-10-21 10:50:00|37.74|35.34|37.78|35.38|37.78|35.38|37.72|35.32|0
1761044100000|2025-10-21 10:55:00|37.73|35.33|37.75|35.35|37.79|35.39|37.72|35.32|0
1761044400000|2025-10-21 11:00:00|37.76|35.36|37.76|35.36|37.81|35.41|37.73|35.33|0
1761044700000|2025-10-21 11:05:00|37.75|35.35|37.76|35.36|37.84|35.44|37.69|35.29|0
1761045000000|2025-10-21 11:10:00|37.78|35.38|37.69|35.29|37.78|35.38|37.67|35.27|0
1761045300000|2025-10-21 11:15:00|37.68|35.28|37.52|35.12|37.71|35.31|37.49|35.09|0
1761045600000|2025-10-21 11:20:00|37.53|35.13|37.5|35.1|37.53|35.13|37.48|35.08|0
1761045900000|2025-10-21 11:25:00|37.49|35.09|37.5|35.1|37.53|35.13|37.48|35.08|0
1761046200000|2025-10-21 11:30:00|37.51|35.11|37.57|35.17|37.65|35.25|37.48|35.08|0
1761046500000|2025-10-21 11:35:00|37.56|35.16|37.52|35.12|37.61|35.21|37.5|35.1|0
1761046800000|2025-10-21 11:40:00|37.53|35.13|37.58|35.18|37.58|35.18|37.47|35.07|0
1761047100000|2025-10-21 11:45:00|37.57|35.17|37.52|35.12|37.6|35.2|37.47|35.07|0
1761047400000|2025-10-21 11:50:00|37.5|35.1|37.63|35.23|37.64|35.24|37.49|35.09|0
1761047700000|2025-10-21 11:55:00|37.62|35.22|37.56|35.16|37.63|35.23|37.53|35.13|0
1761048000000|2025-10-21 12:00:00|36.61|34.21|37.57|35.17|37.58|35.18|36.6|34.2|0
1761048300000|2025-10-21 12:05:00|37.59|35.19|37.54|35.14|37.64|35.24|37.54|35.14|0
1761048600000|2025-10-21 12:10:00|37.55|35.15|37.56|35.16|37.58|35.18|37.52|35.12|0
1761048900000|2025-10-21 12:15:00|37.57|35.17|37.56|35.16|37.6|35.2|37.53|35.13|0
1761049200000|2025-10-21 12:20:00|37.57|35.17|37.45|35.05|37.58|35.18|37.45|35.05|0
1761049500000|2025-10-21 12:25:00|37.44|35.04|37.48|35.08|37.52|35.12|37.43|35.03|0
1761049800000|2025-10-21 12:30:00|37.46|35.06|37.68|35.28|37.68|35.28|37.44|35.04|0
1761050100000|2025-10-21 12:35:00|37.67|35.27|37.66|35.26|37.73|35.33|37.62|35.22|0
1761050400000|2025-10-21 12:40:00|37.65|35.25|37.6|35.2|37.66|35.26|37.57|35.17|0
1761050700000|2025-10-21 12:45:00|37.59|35.19|37.63|35.23|37.64|35.24|37.58|35.18|0
1761051000000|2025-10-21 12:50:00|37.64|35.24|37.68|35.28|37.73|35.33|37.6|35.2|0
1761051300000|2025-10-21 12:55:00|37.67|35.27|37.65|35.25|37.71|35.31|37.63|35.23|0
1761051600000|2025-10-21 13:00:00|37.66|35.26|37.64|35.24|37.71|35.31|37.62|35.22|0
1761051900000|2025-10-21 13:05:00|37.63|35.23|37.69|35.29|37.75|35.35|37.63|35.23|0
1761052200000|2025-10-21 13:10:00|37.7|35.3|37.84|35.44|37.91|35.51|37.7|35.3|0
1761052500000|2025-10-21 13:15:00|37.83|35.43|37.8|35.4|37.85|35.45|37.75|35.35|0
1761052800000|2025-10-21 13:20:00|37.79|35.39|37.82|35.42|37.83|35.43|37.76|35.36|0
1761053100000|2025-10-21 13:25:00|37.8|35.4|37.8|35.4|37.82|35.42|37.8|35.4|0
1761053400000|2025-10-21 13:30:00|37.65|35.25|37.64|35.24|37.75|35.35|37.56|35.16|0
1761053700000|2025-10-21 13:35:00|37.65|35.25|37.59|35.19|37.69|35.29|37.51|35.11|0
1761054000000|2025-10-21 13:40:00|37.6|35.2|37.71|35.31|37.91|35.51|37.53|35.13|0
1761054300000|2025-10-21 13:45:00|37.72|35.32|37.98|35.58|38.11|35.71|37.69|35.29|0
1761054600000|2025-10-21 13:50:00|37.99|35.59|37.92|35.52|38.04|35.64|37.82|35.42|0
1761054900000|2025-10-21 13:55:00|37.91|35.51|38.15|35.75|38.28|35.88|37.91|35.51|0
1761055200000|2025-10-21 14:00:00|38.14|35.74|38.32|35.92|38.41|36.01|38.07|35.67|0
1761055500000|2025-10-21 14:05:00|38.34|35.94|38.18|35.78|38.36|35.96|37.94|35.54|0
1761055800000|2025-10-21 14:10:00|38.15|35.75|37.92|35.52|38.2|35.8|37.9|35.5|0
1761056100000|2025-10-21 14:15:00|37.89|35.49|37.5|35.1|37.99|35.59|37.48|35.08|0
1761056400000|2025-10-21 14:20:00|37.51|35.11|37.31|34.91|37.58|35.18|37.24|34.84|0
1761056700000|2025-10-21 14:25:00|37.32|34.92|37.7|35.3|37.76|35.36|37.31|34.91|0
1761057000000|2025-10-21 14:30:00|37.69|35.29|37.54|35.14|37.83|35.43|37.53|35.13|0
1761057300000|2025-10-21 14:35:00|37.53|35.13|37.17|34.77|37.54|35.14|37.12|34.72|0
1761057600000|2025-10-21 14:40:00|37.16|34.76|37.03|34.63|37.16|34.76|36.91|34.51|0
1761057900000|2025-10-21 14:45:00|37.02|34.62|36.89|34.49|37.19|34.79|36.87|34.47|0
1761058200000|2025-10-21 14:50:00|36.88|34.48|36.59|34.19|36.93|34.53|36.56|34.16|0
1761058500000|2025-10-21 14:55:00|36.6|34.2|36.43|34.03|36.64|34.24|36.39|33.99|0
1761058800000|2025-10-21 15:00:00|36.44|34.04|36.33|33.93|36.55|34.15|36.29|33.89|0
1761059100000|2025-10-21 15:05:00|36.32|33.92|36.34|33.94|36.41|34.01|36.26|33.86|0
1761059400000|2025-10-21 15:10:00|36.33|33.93|36.22|33.82|36.34|33.94|36.12|33.72|0
1761059700000|2025-10-21 15:15:00|36.23|33.83|36.44|34.04|36.63|34.23|36.22|33.82|0
1761060000000|2025-10-21 15:20:00|36.43|34.03|36.65|34.25|36.65|34.25|36.43|34.03|0
1761060300000|2025-10-21 15:25:00|36.66|34.26|36.66|34.26|36.75|34.35|36.57|34.17|0
1761060600000|2025-10-21 15:30:00|36.63|34.23|36.67|34.27|36.72|34.32|36.56|34.16|0
1761060900000|2025-10-21 15:35:00|36.69|34.29|36.8|34.4|36.93|34.53|36.61|34.21|0
1761061200000|2025-10-21 15:40:00|36.79|34.39|36.69|34.29|36.85|34.45|36.61|34.21|0
1761061500000|2025-10-21 15:45:00|36.7|34.3|36.45|34.05|36.71|34.31|36.45|34.05|0
1761061800000|2025-10-21 15:50:00|36.46|34.06|36.38|33.98|36.48|34.08|36.31|33.91|0
1761062100000|2025-10-21 15:55:00|36.39|33.99|36.41|34.01|36.5|34.1|36.33|33.93|0
1761062400000|2025-10-21 16:00:00|36.43|34.03|36.36|33.96|36.61|34.21|36.23|33.83|0
1761062700000|2025-10-21 16:05:00|36.37|33.97|36.37|33.97|36.45|34.05|36.33|33.93|0
1761063000000|2025-10-21 16:10:00|36.39|33.99|36.39|33.99|36.49|34.09|36.36|33.96|0
1761063300000|2025-10-21 16:15:00|36.38|33.98|36.45|34.05|36.48|34.08|36.36|33.96|0
1761063600000|2025-10-21 16:20:00|36.46|34.06|36.43|34.03|36.52|34.12|36.27|33.87|0
1761063900000|2025-10-21 16:25:00|36.44|34.04|36.41|34.01|36.49|34.09|36.4|34|0
1761064200000|2025-10-21 16:30:00|36.47|34.07|36.43|34.03|36.47|34.07|36.38|33.98|0
1761064500000|2025-10-21 16:35:00|36.42|34.02|36.49|34.09|36.49|34.09|36.38|33.98|0
1761064800000|2025-10-21 16:40:00|36.5|34.1|36.52|34.12|36.52|34.12|36.42|34.02|0
1761065100000|2025-10-21 16:45:00|36.51|34.11|36.46|34.06|36.51|34.11|36.41|34.01|0
1761065400000|2025-10-21 16:50:00|36.45|34.05|37.1|34.7|37.15|34.75|36.29|33.89|0
1761065700000|2025-10-21 16:55:00|37.08|34.68|37.38|34.98|37.38|34.98|37.03|34.63|0
1761066000000|2025-10-21 17:00:00|37.37|34.97|37.69|35.29|37.87|35.47|37.35|34.95|0
1761066300000|2025-10-21 17:05:00|37.68|35.28|37.31|34.91|37.69|35.29|37.29|34.89|0
1761066600000|2025-10-21 17:10:00|37.3|34.9|37.08|34.68|37.36|34.96|37.05|34.65|0
1761066900000|2025-10-21 17:15:00|37.09|34.69|37.44|35.04|37.48|35.08|37.05|34.65|0
1761067200000|2025-10-21 17:20:00|37.45|35.05|37.37|34.97|37.66|35.26|37.36|34.96|0
1761067500000|2025-10-21 17:25:00|37.38|34.98|37.51|35.11|37.61|35.21|37.36|34.96|0
1761067800000|2025-10-21 17:30:00|37.5|35.1|37.43|35.03|37.55|35.15|37.35|34.95|0
1761068100000|2025-10-21 17:35:00|37.42|35.02|37.36|34.96|37.53|35.13|37.34|34.94|0
1761068400000|2025-10-21 17:40:00|37.43|35.03|37.39|34.99|37.43|35.03|37.19|34.79|0
1761068700000|2025-10-21 17:45:00|37.38|34.98|37.22|34.82|37.39|34.99|37.22|34.82|0
1761069000000|2025-10-21 17:50:00|37.21|34.81|37.2|34.8|37.28|34.88|37.14|34.74|0
1761069300000|2025-10-21 17:55:00|37.19|34.79|36.98|34.58|37.19|34.79|36.96|34.56|0
1761069600000|2025-10-21 18:00:00|36.97|34.57|36.95|34.55|37.02|34.62|36.89|34.49|0
1761069900000|2025-10-21 18:05:00|36.96|34.56|36.85|34.45|36.98|34.58|36.85|34.45|0
1761070200000|2025-10-21 18:10:00|36.84|34.44|36.99|34.59|37|34.6|36.83|34.43|0
1761070500000|2025-10-21 18:15:00|37|34.6|37.13|34.73|37.16|34.76|36.95|34.55|0
1761070800000|2025-10-21 18:20:00|37.14|34.74|36.98|34.58|37.16|34.76|36.89|34.49|0
1761071100000|2025-10-21 18:25:00|36.97|34.57|36.88|34.48|36.98|34.58|36.77|34.37|0
1761071400000|2025-10-21 18:30:00|36.89|34.49|36.84|34.44|36.94|34.54|36.8|34.4|0
1761071700000|2025-10-21 18:35:00|36.83|34.43|36.83|34.43|36.94|34.54|36.81|34.41|0
1761072000000|2025-10-21 18:40:00|36.82|34.42|36.85|34.45|36.89|34.49|36.79|34.39|0
1761072300000|2025-10-21 18:45:00|36.84|34.44|36.74|34.34|36.85|34.45|36.73|34.33|0
1761072600000|2025-10-21 18:50:00|36.75|34.35|36.78|34.38|36.82|34.42|36.72|34.32|0
1761072900000|2025-10-21 18:55:00|36.77|34.37|36.81|34.41|36.83|34.43|36.72|34.32|0
1761073200000|2025-10-21 19:00:00|36.82|34.42|36.95|34.55|36.97|34.57|36.8|34.4|0
1761073500000|2025-10-21 19:05:00|36.96|34.56|36.88|34.48|37.02|34.62|36.83|34.43|0
1761073800000|2025-10-21 19:10:00|36.89|34.49|36.89|34.49|36.93|34.53|36.85|34.45|0
1761074100000|2025-10-21 19:15:00|36.9|34.5|36.86|34.46|36.93|34.53|36.83|34.43|0
1761074400000|2025-10-21 19:20:00|36.84|34.44|36.88|34.48|36.9|34.5|36.69|34.29|0
1761074700000|2025-10-21 19:25:00|36.89|34.49|36.91|34.51|36.97|34.57|36.73|34.33|0
1761075000000|2025-10-21 19:30:00|36.92|34.52|36.96|34.56|36.97|34.57|36.83|34.43|0
1761075300000|2025-10-21 19:35:00|36.95|34.55|36.96|34.56|36.97|34.57|36.87|34.47|0
1761075600000|2025-10-21 19:40:00|36.95|34.55|36.97|34.57|37.03|34.63|36.9|34.5|0
1761075900000|2025-10-21 19:45:00|36.95|34.55|36.88|34.48|36.97|34.57|36.85|34.45|0
1761076200000|2025-10-21 19:50:00|36.87|34.47|36.55|34.15|36.9|34.5|36.54|34.14|0
1761076500000|2025-10-21 19:55:00|36.58|34.18|37.06|34.66|37.09|34.69|36.55|34.15|0
1761076800000|2025-10-21 20:00:00|37.05|34.65|37.35|34.95|37.41|35.01|36.79|34.39|0
1761077100000|2025-10-21 20:05:00|37.36|34.96|37.35|34.95|37.51|35.11|37.3|34.9|0
1761077400000|2025-10-21 20:10:00|37.34|34.94|37.17|34.77|37.41|35.01|37.14|34.74|0
1761077700000|2025-10-21 20:15:00|37.18|34.78|37.2|34.8|37.21|34.81|37.1|34.7|0
1761078000000|2025-10-21 20:20:00|37.19|34.79|37.2|34.8|37.21|34.81|37.13|34.73|0
1761078300000|2025-10-21 20:25:00|37.21|34.81|37.16|34.76|37.21|34.81|37.15|34.75|0
1761078600000|2025-10-21 20:30:00|37.17|34.77|37.26|34.86|37.31|34.91|37.15|34.75|0
1761078900000|2025-10-21 20:35:00|37.25|34.85|37.25|34.85|37.29|34.89|37.23|34.83|0
1761079200000|2025-10-21 20:40:00|37.27|34.87|37.12|34.72|37.27|34.87|37.06|34.66|0
1761079500000|2025-10-21 20:45:00|37.1|34.7|37.12|34.72|37.18|34.78|37.1|34.7|0
1761079800000|2025-10-21 20:50:00|37.13|34.73|37.16|34.76|37.19|34.79|37.11|34.71|0
1761080100000|2025-10-21 20:55:00|37.56|34.36|37.62|34.42|37.62|34.42|37.55|34.35|0
1761080400000|2025-10-21 21:00:00|37.61|34.41|37.58|34.38|37.61|34.41|37.58|34.38|0
1761080700000|2025-10-21 21:05:00|37.57|34.37|37.63|34.43|37.65|34.45|37.57|34.37|0
1761081000000|2025-10-21 21:10:00|37.64|34.44|37.73|34.53|37.73|34.53|37.64|34.44|0
1761081300000|2025-10-21 21:15:00|37.72|34.52|37.69|34.49|37.72|34.52|37.68|34.48|0
1761081600000|2025-10-21 21:20:00|37.7|34.5|37.68|34.48|37.71|34.51|37.66|34.46|0
1761081900000|2025-10-21 21:25:00|37.67|34.47|37.66|34.46|37.68|34.48|37.65|34.45|0
1761082500000|2025-10-21 21:35:00|37.68|34.48|37.68|34.48|37.68|34.48|37.68|34.48|0
1761082800000|2025-10-21 21:40:00|37.65|34.45|37.6|34.4|37.65|34.45|37.54|34.34|0
1761083100000|2025-10-21 21:45:00|37.57|34.37|37.58|34.38|37.6|34.4|37.53|34.33|0
1761083400000|2025-10-21 21:50:00|37.59|34.39|37.55|34.35|37.59|34.39|37.48|34.28|0
1761083700000|2025-10-21 21:55:00|37.57|34.37|37.54|34.34|37.6|34.4|37.53|34.33|0
1761084000000|2025-10-21 22:00:00|37.35|34.15|37.49|34.29|37.53|34.33|37.35|34.15|0
1761084300000|2025-10-21 22:05:00|37.5|34.3|37.57|34.37|37.59|34.39|37.49|34.29|0
1761084600000|2025-10-21 22:10:00|37.56|34.36|37.54|34.34|37.58|34.38|37.54|34.34|0
1761084900000|2025-10-21 22:15:00|37.55|34.35|37.47|34.27|37.55|34.35|37.44|34.24|0
1761085200000|2025-10-21 22:20:00|37.46|34.26|37.5|34.3|37.51|34.31|37.45|34.25|0
1761085500000|2025-10-21 22:25:00|37.49|34.29|37.41|34.21|37.5|34.3|37.4|34.2|0
1761085800000|2025-10-21 22:30:00|37.4|34.2|37.43|34.23|37.52|34.32|37.36|34.16|0
1761086100000|2025-10-21 22:35:00|37.44|34.24|37.48|34.28|37.48|34.28|37.41|34.21|0
1761086400000|2025-10-21 22:40:00|37.47|34.27|37.48|34.28|37.49|34.29|37.43|34.23|0
1761086700000|2025-10-21 22:45:00|37.47|34.27|37.44|34.24|37.51|34.31|37.44|34.24|0
1761087000000|2025-10-21 22:50:00|37.45|34.25|37.48|34.28|37.5|34.3|37.45|34.25|0
1761087300000|2025-10-21 22:55:00|37.49|34.29|37.43|34.23|37.51|34.31|37.42|34.22|0
1761087600000|2025-10-21 23:00:00|37.42|34.22|37.58|34.38|37.59|34.39|37.42|34.22|0
1761087900000|2025-10-21 23:05:00|37.59|34.39|37.61|34.41|37.64|34.44|37.56|34.36|0
1761088200000|2025-10-21 23:10:00|37.62|34.42|37.59|34.39|37.63|34.43|37.56|34.36|0
1761088500000|2025-10-21 23:15:00|37.58|34.38|37.61|34.41|37.62|34.42|37.56|34.36|0
1761088800000|2025-10-21 23:20:00|37.6|34.4|37.47|34.27|37.63|34.43|37.45|34.25|0
1761089100000|2025-10-21 23:25:00|37.46|34.26|37.55|34.35|37.56|34.36|37.44|34.24|0
1761089400000|2025-10-21 23:30:00|37.56|34.36|37.59|34.39|37.61|34.41|37.54|34.34|0
1761089700000|2025-10-21 23:35:00|37.58|34.38|37.59|34.39|37.6|34.4|37.57|34.37|0
1761090000000|2025-10-21 23:40:00|37.6|34.4|37.6|34.4|37.62|34.42|37.59|34.39|0
1761090300000|2025-10-21 23:45:00|37.59|34.39|37.65|34.45|37.67|34.47|37.57|34.37|0
1761090600000|2025-10-21 23:50:00|37.66|34.46|37.63|34.43|37.68|34.48|37.63|34.43|0
1761090900000|2025-10-21 23:55:00|37.62|34.42|37.65|34.45|37.66|34.46|37.58|34.38|0
1761091200000|2025-10-22 00:00:00|37.66|34.46|37.55|34.35|37.71|34.51|37.54|34.34|0
1761091500000|2025-10-22 00:05:00|37.54|34.34|37.73|34.53|37.79|34.59|37.54|34.34|0
1761091800000|2025-10-22 00:10:00|37.74|34.54|37.63|34.43|37.74|34.54|37.56|34.36|0
1761092100000|2025-10-22 00:15:00|37.64|34.44|37.44|35.04|37.66|35.1|37.26|34.43|0
1761092400000|2025-10-22 00:20:00|37.43|35.03|37.45|35.05|37.47|35.07|37.41|35.01|0
1761092700000|2025-10-22 00:25:00|37.46|35.06|37.45|35.05|37.47|35.07|37.35|34.95|0
1761093000000|2025-10-22 00:30:00|37.43|35.03|37.39|34.99|37.43|35.03|37.31|34.91|0
1761093300000|2025-10-22 00:35:00|37.38|34.98|37.39|34.99|37.42|35.02|37.29|34.89|0
1761093600000|2025-10-22 00:40:00|37.4|35|37.52|35.12|37.58|35.18|37.38|34.98|0
1761093900000|2025-10-22 00:45:00|37.53|35.13|37.52|35.12|37.56|35.16|37.49|35.09|0
1761094200000|2025-10-22 00:50:00|37.51|35.11|37.5|35.1|37.56|35.16|37.47|35.07|0
1761094500000|2025-10-22 00:55:00|37.51|35.11|37.49|35.09|37.53|35.13|37.46|35.06|0
1761094800000|2025-10-22 01:00:00|37.5|35.1|37.51|35.11|37.65|35.25|37.48|35.08|0
1761095100000|2025-10-22 01:05:00|37.5|35.1|37.58|35.18|37.6|35.2|37.5|35.1|0
1761095400000|2025-10-22 01:10:00|37.57|35.17|37.53|35.13|37.57|35.17|37.48|35.08|0
1761095700000|2025-10-22 01:15:00|37.54|35.14|37.51|35.11|37.54|35.14|37.39|34.99|0
1761096000000|2025-10-22 01:20:00|37.49|35.09|37.49|35.09|37.54|35.14|37.45|35.05|0
1761096300000|2025-10-22 01:25:00|37.5|35.1|37.5|35.1|37.51|35.11|37.46|35.06|0
1761096600000|2025-10-22 01:30:00|37.51|35.11|37.46|35.06|37.52|35.12|37.45|35.05|0
1761096900000|2025-10-22 01:35:00|37.47|35.07|37.48|35.08|37.52|35.12|37.39|34.99|0
1761097200000|2025-10-22 01:40:00|37.47|35.07|37.46|35.06|37.5|35.1|37.46|35.06|0
1761097500000|2025-10-22 01:45:00|37.47|35.07|37.41|35.01|37.49|35.09|37.37|34.97|0
1761097800000|2025-10-22 01:50:00|37.4|35|37.42|35.02|37.45|35.05|37.4|35|0
1761098100000|2025-10-22 01:55:00|37.43|35.03|37.31|34.91|37.43|35.03|37.3|34.9|0
1761098400000|2025-10-22 02:00:00|37.3|34.9|37.41|35.01|37.43|35.03|37.3|34.9|0
1761098700000|2025-10-22 02:05:00|37.42|35.02|37.29|34.89|37.42|35.02|37.24|34.84|0
1761099000000|2025-10-22 02:10:00|37.28|34.88|37.21|34.81|37.29|34.89|37.19|34.79|0
1761099300000|2025-10-22 02:15:00|37.22|34.82|37.21|34.81|37.24|34.84|37.2|34.8|0
1761099600000|2025-10-22 02:20:00|37.22|34.82|37.09|34.69|37.23|34.83|37.05|34.65|0
1761099900000|2025-10-22 02:25:00|37.08|34.68|37.08|34.68|37.11|34.71|37.03|34.63|0
1761100200000|2025-10-22 02:30:00|37.09|34.69|37.07|34.67|37.11|34.71|37.06|34.66|0
1761100500000|2025-10-22 02:35:00|37.09|34.69|37.1|34.7|37.12|34.72|37.05|34.65|0
1761100800000|2025-10-22 02:40:00|37.11|34.71|37.1|34.7|37.11|34.71|37.08|34.68|0
1761101100000|2025-10-22 02:45:00|37.11|34.71|37.09|34.69|37.12|34.72|37.09|34.69|0
1761101400000|2025-10-22 02:50:00|37.1|34.7|37.1|34.7|37.13|34.73|37.08|34.68|0
1761101700000|2025-10-22 02:55:00|37.11|34.71|37.1|34.7|37.11|34.71|37.08|34.68|0
1761102000000|2025-10-22 03:00:00|37.09|34.69|37.17|34.77|37.17|34.77|37.08|34.68|0
1761102300000|2025-10-22 03:05:00|37.16|34.76|37.16|34.76|37.19|34.79|37.14|34.74|0
1761102600000|2025-10-22 03:10:00|37.17|34.77|37.15|34.75|37.21|34.81|37.14|34.74|0
1761102900000|2025-10-22 03:15:00|37.14|34.74|37.36|34.96|37.36|34.96|37.12|34.72|0
1761103200000|2025-10-22 03:20:00|37.38|34.98|37.28|34.88|37.39|34.99|37.26|34.86|0
1761103500000|2025-10-22 03:25:00|37.29|34.89|37.31|34.91|37.33|34.93|37.26|34.86|0
1761103800000|2025-10-22 03:30:00|37.3|34.9|37.3|34.9|37.35|34.95|37.27|34.87|0
1761104100000|2025-10-22 03:35:00|37.36|34.96|37.46|35.06|37.51|35.11|37.3|34.9|0
1761104400000|2025-10-22 03:40:00|37.45|35.05|37.44|35.04|37.49|35.09|37.44|35.04|0
1761104700000|2025-10-22 03:45:00|37.42|35.02|37.21|34.81|37.44|35.04|37.19|34.79|0
1761105000000|2025-10-22 03:50:00|37.2|34.8|37.22|34.82|37.25|34.85|37.19|34.79|0
1761105300000|2025-10-22 03:55:00|37.21|34.81|36.87|34.47|37.23|34.83|36.81|34.41|0
1761105600000|2025-10-22 04:00:00|36.88|34.48|36.74|34.34|36.89|34.49|36.71|34.31|0
1761105900000|2025-10-22 04:05:00|36.73|34.33|36.56|34.16|36.76|34.36|36.51|34.11|0
1761106200000|2025-10-22 04:10:00|36.55|34.15|36.55|34.15|36.59|34.19|36.48|34.08|0
1761106500000|2025-10-22 04:15:00|36.54|34.14|36.53|34.13|36.57|34.17|36.51|34.11|0
1761106800000|2025-10-22 04:20:00|36.51|34.11|36.52|34.12|36.53|34.13|36.47|34.07|0
1761107100000|2025-10-22 04:25:00|36.53|34.13|36.52|34.12|36.57|34.17|36.49|34.09|0
1761107400000|2025-10-22 04:30:00|36.53|34.13|36.51|34.11|36.55|34.15|36.47|34.07|0
1761107700000|2025-10-22 04:35:00|36.5|34.1|36.5|34.1|36.52|34.12|36.48|34.08|0
1761108000000|2025-10-22 04:40:00|36.49|34.09|36.49|34.09|36.51|34.11|36.46|34.06|0
1761108300000|2025-10-22 04:45:00|36.48|34.08|36.6|34.2|36.6|34.2|36.48|34.08|0
1761108600000|2025-10-22 04:50:00|36.59|34.19|36.64|34.24|36.68|34.28|36.59|34.19|0
1761108900000|2025-10-22 04:55:00|36.63|34.23|36.61|34.21|36.65|34.25|36.58|34.18|0
1761109200000|2025-10-22 05:00:00|36.62|34.22|36.57|34.17|36.63|34.23|36.55|34.15|0
1761109500000|2025-10-22 05:05:00|36.59|34.19|36.57|34.17|36.61|34.21|36.55|34.15|0
1761109800000|2025-10-22 05:10:00|36.58|34.18|36.57|34.17|36.59|34.19|36.55|34.15|0
1761110100000|2025-10-22 05:15:00|36.56|34.16|36.61|34.21|36.62|34.22|36.56|34.16|0
1761110400000|2025-10-22 05:20:00|36.6|34.2|36.61|34.21|36.65|34.25|36.58|34.18|0
1761110700000|2025-10-22 05:25:00|36.62|34.22|36.67|34.27|36.68|34.28|36.61|34.21|0
1761111000000|2025-10-22 05:30:00|36.69|34.29|36.62|34.22|36.7|34.3|36.56|34.16|0
1761111300000|2025-10-22 05:35:00|36.65|34.25|36.65|34.25|36.69|34.29|36.63|34.23|0
1761111600000|2025-10-22 05:40:00|36.64|34.24|36.71|34.31|36.73|34.33|36.64|34.24|0
1761111900000|2025-10-22 05:45:00|36.7|34.3|36.73|34.33|36.79|34.39|36.69|34.29|0
1761112200000|2025-10-22 05:50:00|36.74|34.34|36.74|34.34|36.8|34.4|36.72|34.32|0
1761112500000|2025-10-22 05:55:00|36.75|34.35|36.74|34.34|36.77|34.37|36.71|34.31|0
1761112800000|2025-10-22 06:00:00|36.78|34.38|36.76|34.36|36.87|34.47|36.74|34.34|0
1761113100000|2025-10-22 06:05:00|36.75|34.35|36.76|34.36|36.79|34.39|36.68|34.28|0
1761113400000|2025-10-22 06:10:00|36.77|34.37|36.56|34.16|36.78|34.38|36.52|34.12|0
1761113700000|2025-10-22 06:15:00|36.55|34.15|36.54|34.14|36.6|34.2|36.53|34.13|0
1761114000000|2025-10-22 06:20:00|36.53|34.13|36.57|34.17|36.57|34.17|36.48|34.08|0
1761114300000|2025-10-22 06:25:00|36.58|34.18|36.55|34.15|36.58|34.18|36.43|34.03|0
1761114600000|2025-10-22 06:30:00|36.56|34.16|36.66|34.26|36.7|34.3|36.54|34.14|0
1761114900000|2025-10-22 06:35:00|36.65|34.25|36.53|34.13|36.68|34.28|36.49|34.09|0
1761115200000|2025-10-22 06:40:00|36.52|34.12|36.51|34.11|36.56|34.16|36.45|34.05|0
1761115500000|2025-10-22 06:45:00|36.53|34.13|36.49|34.09|36.57|34.17|36.4|34|0
1761115800000|2025-10-22 06:50:00|36.48|34.08|36.5|34.1|36.54|34.14|36.45|34.05|0
1761116100000|2025-10-22 06:55:00|36.49|34.09|36.57|34.17|36.59|34.19|36.48|34.08|0
1761116400000|2025-10-22 07:00:00|36.54|34.14|36.8|34.4|36.84|34.44|36.54|34.14|0
1761116700000|2025-10-22 07:05:00|36.81|34.41|36.85|34.45|36.97|34.57|36.74|34.34|0
1761117000000|2025-10-22 07:10:00|36.84|34.44|36.88|34.48|36.91|34.51|36.77|34.37|0
1761117300000|2025-10-22 07:15:00|36.87|34.47|36.9|34.5|36.99|34.59|36.85|34.45|0
1761117600000|2025-10-22 07:20:00|36.91|34.51|36.9|34.5|36.93|34.53|36.78|34.38|0
1761117900000|2025-10-22 07:25:00|36.89|34.49|36.65|34.25|36.89|34.49|36.64|34.24|0
1761118200000|2025-10-22 07:30:00|36.64|34.24|36.71|34.31|36.72|34.32|36.63|34.23|0
1761118500000|2025-10-22 07:35:00|36.69|34.29|36.71|34.31|36.73|34.33|36.66|34.26|0
1761118800000|2025-10-22 07:40:00|36.7|34.3|36.7|34.3|36.74|34.34|36.62|34.22|0
1761119100000|2025-10-22 07:45:00|36.69|34.29|36.68|34.28|36.73|34.33|36.66|34.26|0
1761119400000|2025-10-22 07:50:00|36.67|34.27|36.67|34.27|36.69|34.29|36.6|34.2|0
1761119700000|2025-10-22 07:55:00|36.65|34.25|36.63|34.23|36.67|34.27|36.61|34.21|0
1761120000000|2025-10-22 08:00:00|36.62|34.22|36.74|34.34|36.76|34.36|36.6|34.2|0
1761120300000|2025-10-22 08:05:00|36.75|34.35|36.73|34.33|36.79|34.39|36.67|34.27|0
1761120600000|2025-10-22 08:10:00|36.74|34.34|37.02|34.62|37.04|34.64|36.73|34.33|0
1761120900000|2025-10-22 08:15:00|37.01|34.61|37.11|34.71|37.21|34.81|37|34.6|0
1761121200000|2025-10-22 08:20:00|37.12|34.72|37.11|34.71|37.19|34.79|37.08|34.68|0
1761121500000|2025-10-22 08:25:00|37.12|34.72|37.09|34.69|37.15|34.75|37.06|34.66|0
1761121800000|2025-10-22 08:30:00|37.08|34.68|36.98|34.58|37.1|34.7|36.92|34.52|0
1761122100000|2025-10-22 08:35:00|36.99|34.59|36.97|34.57|37.01|34.61|36.94|34.54|0
1761122400000|2025-10-22 08:40:00|36.96|34.56|37.04|34.64|37.08|34.68|36.94|34.54|0
1761122700000|2025-10-22 08:45:00|37.05|34.65|37.04|34.64|37.07|34.67|37.01|34.61|0
1761123000000|2025-10-22 08:50:00|37.05|34.65|37.08|34.68|37.09|34.69|36.98|34.58|0
1761123300000|2025-10-22 08:55:00|37.07|34.67|36.93|34.53|37.11|34.71|36.93|34.53|0
1761123600000|2025-10-22 09:00:00|36.95|34.55|37.07|34.67|37.11|34.71|36.94|34.54|0
1761123900000|2025-10-22 09:05:00|37.08|34.68|37.08|34.68|37.14|34.74|37.05|34.65|0
1761124200000|2025-10-22 09:10:00|37.09|34.69|37.27|34.87|37.33|34.93|37.07|34.67|0
1761124500000|2025-10-22 09:15:00|37.24|34.84|37.25|34.85|37.29|34.89|37.2|34.8|0
1761124800000|2025-10-22 09:20:00|37.26|34.86|37.15|34.75|37.26|34.86|37.13|34.73|0
1761125100000|2025-10-22 09:25:00|37.16|34.76|37.07|34.67|37.18|34.78|37.05|34.65|0
1761125400000|2025-10-22 09:30:00|37.08|34.68|37.06|34.66|37.17|34.77|37.03|34.63|0
1761125700000|2025-10-22 09:35:00|37.07|34.67|37.05|34.65|37.07|34.67|36.99|34.59|0
1761126000000|2025-10-22 09:40:00|37.06|34.66|37|34.6|37.07|34.67|36.98|34.58|0
1761126300000|2025-10-22 09:45:00|36.99|34.59|37.16|34.76|37.18|34.78|36.96|34.56|0
1761126600000|2025-10-22 09:50:00|37.18|34.78|37.04|34.64|37.19|34.79|37.03|34.63|0
1761126900000|2025-10-22 09:55:00|37.05|34.65|36.91|34.51|37.05|34.65|36.84|34.44|0
1761127200000|2025-10-22 10:00:00|36.9|34.5|36.92|34.52|36.97|34.57|36.85|34.45|0
1761127500000|2025-10-22 10:05:00|36.91|34.51|36.92|34.52|36.95|34.55|36.89|34.49|0
1761127800000|2025-10-22 10:10:00|36.91|34.51|36.92|34.52|36.96|34.56|36.91|34.51|0
1761128100000|2025-10-22 10:15:00|36.91|34.51|36.89|34.49|36.93|34.53|36.86|34.46|0
1761128400000|2025-10-22 10:20:00|36.91|34.51|36.69|34.29|36.94|34.54|36.68|34.28|0
1761128700000|2025-10-22 10:25:00|36.7|34.3|36.72|34.32|36.76|34.36|36.69|34.29|0
1761129000000|2025-10-22 10:30:00|36.73|34.33|36.75|34.35|36.79|34.39|36.69|34.29|0
1761129300000|2025-10-22 10:35:00|36.76|34.36|36.73|34.33|36.77|34.37|36.69|34.29|0
1761129600000|2025-10-22 10:40:00|36.72|34.32|36.74|34.34|36.76|34.36|36.69|34.29|0
1761129900000|2025-10-22 10:45:00|36.75|34.35|36.72|34.32|36.79|34.39|36.71|34.31|0
1761130200000|2025-10-22 10:50:00|36.71|34.31|36.72|34.32|36.77|34.37|36.7|34.3|0
1761130500000|2025-10-22 10:55:00|36.71|34.31|36.86|34.46|36.88|34.48|36.71|34.31|0
1761130800000|2025-10-22 11:00:00|36.85|34.45|37.12|34.72|37.15|34.75|36.82|34.42|0
1761131100000|2025-10-22 11:05:00|37.13|34.73|37.29|34.89|37.34|34.94|37.08|34.68|0
1761131400000|2025-10-22 11:10:00|37.31|34.91|37.35|34.95|37.48|35.08|37.28|34.88|0
1761131700000|2025-10-22 11:15:00|37.38|34.98|37.21|34.81|37.48|35.08|37.21|34.81|0
1761132000000|2025-10-22 11:20:00|37.23|34.83|37.18|34.78|37.29|34.89|37.18|34.78|0
1761132300000|2025-10-22 11:25:00|37.23|34.83|37.25|34.85|37.25|34.85|37.11|34.71|0
1761132600000|2025-10-22 11:30:00|37.24|34.84|37.26|34.86|37.3|34.9|37.19|34.79|0
1761132900000|2025-10-22 11:35:00|37.27|34.87|37.37|34.97|37.37|34.97|37.23|34.83|0
1761133200000|2025-10-22 11:40:00|37.39|34.99|37.53|35.13|37.59|35.19|37.37|34.97|0
1761133500000|2025-10-22 11:45:00|37.54|35.14|37.56|35.16|37.61|35.21|37.42|35.02|0
1761133800000|2025-10-22 11:50:00|37.55|35.15|37.31|34.91|37.56|35.16|37.29|34.89|0
1761134100000|2025-10-22 11:55:00|37.3|34.9|37.39|34.99|37.4|35|37.19|34.79|0
1761134400000|2025-10-22 12:00:00|37.36|34.96|37.17|34.77|37.85|35.45|37.04|34.64|0
1761134700000|2025-10-22 12:05:00|37.18|34.78|37.1|34.7|37.22|34.82|37.06|34.66|0
1761135000000|2025-10-22 12:10:00|37.11|34.71|36.98|34.58|37.12|34.72|36.96|34.56|0
1761135300000|2025-10-22 12:15:00|37|34.6|36.89|34.49|37.01|34.61|36.78|34.38|0
1761135600000|2025-10-22 12:20:00|36.88|34.48|36.96|34.56|36.98|34.58|36.87|34.47|0
1761135900000|2025-10-22 12:25:00|36.97|34.57|36.98|34.58|37.02|34.62|36.93|34.53|0
1761136200000|2025-10-22 12:30:00|36.99|34.59|36.94|34.54|37.04|34.64|36.87|34.47|0
1761136500000|2025-10-22 12:35:00|36.95|34.55|36.98|34.58|37.03|34.63|36.84|34.44|0
1761136800000|2025-10-22 12:40:00|36.97|34.57|36.92|34.52|37.01|34.61|36.9|34.5|0
1761137100000|2025-10-22 12:45:00|36.91|34.51|36.94|34.54|36.95|34.55|36.86|34.46|0
1761137400000|2025-10-22 12:50:00|36.93|34.53|36.72|34.32|36.93|34.53|36.68|34.28|0
1761137700000|2025-10-22 12:55:00|36.71|34.31|36.84|34.44|36.89|34.49|36.7|34.3|0
1761138000000|2025-10-22 13:00:00|36.83|34.43|36.97|34.57|36.97|34.57|36.8|34.4|0
1761138300000|2025-10-22 13:05:00|36.98|34.58|36.93|34.53|37.03|34.63|36.9|34.5|0
1761138600000|2025-10-22 13:10:00|36.94|34.54|36.89|34.49|36.97|34.57|36.84|34.44|0
1761138900000|2025-10-22 13:15:00|36.99|34.59|36.94|34.54|37.12|34.72|36.89|34.49|0
1761139200000|2025-10-22 13:20:00|36.95|34.55|37.06|34.66|37.06|34.66|36.91|34.51|0
1761139500000|2025-10-22 13:25:00|37.08|34.68|37.8|35.4|37.81|35.41|37.08|34.68|0
1761139800000|2025-10-22 13:30:00|37.35|34.95|38.03|35.63|38.07|35.67|37.35|34.95|0
1761140100000|2025-10-22 13:35:00|38.02|35.62|37.64|35.24|38.08|35.68|37.64|35.24|0
1761140400000|2025-10-22 13:40:00|37.63|35.23|37.45|35.05|37.78|35.38|37.37|34.97|0
1761140700000|2025-10-22 13:45:00|37.46|35.06|37.59|35.19|37.81|35.41|37.32|34.92|0
1761141000000|2025-10-22 13:50:00|37.57|35.17|37.4|35|37.67|35.27|37.34|34.94|0
1761141300000|2025-10-22 13:55:00|37.38|34.98|37.6|35.2|37.68|35.28|37.38|34.98|0
1761141600000|2025-10-22 14:00:00|37.61|35.21|37.58|35.18|37.62|35.22|37.43|35.03|0
1761141900000|2025-10-22 14:05:00|37.61|35.21|37.65|35.25|37.66|35.26|37.51|35.11|0
1761142200000|2025-10-22 14:10:00|37.64|35.24|37.92|35.52|37.95|35.55|37.64|35.24|0
1761142500000|2025-10-22 14:15:00|37.94|35.54|37.73|35.33|38.07|35.67|37.71|35.31|0
1761142800000|2025-10-22 14:20:00|37.71|35.31|38.22|35.82|38.22|35.82|37.71|35.31|0
1761143100000|2025-10-22 14:25:00|38.23|35.83|38.7|36.3|38.73|36.33|38.11|35.71|0
1761143400000|2025-10-22 14:30:00|38.71|36.31|38.89|36.49|39.11|36.71|38.46|36.06|0
1761143700000|2025-10-22 14:35:00|38.88|36.48|39.1|36.7|39.11|36.71|38.74|36.34|0
1761144000000|2025-10-22 14:40:00|39.08|36.68|39.41|37.01|39.43|37.03|38.91|36.51|0
1761144300000|2025-10-22 14:45:00|39.42|37.02|39.17|36.77|39.73|37.33|39.15|36.75|0
1761144600000|2025-10-22 14:50:00|39.15|36.75|38.92|36.52|39.21|36.81|38.87|36.47|0
1761144900000|2025-10-22 14:55:00|38.95|36.55|38.26|35.86|39.01|36.61|38.25|35.85|0
1761145200000|2025-10-22 15:00:00|38.25|35.85|38.14|35.74|38.36|35.96|38.05|35.65|0
1761145500000|2025-10-22 15:05:00|38.13|35.73|38.21|35.81|38.29|35.89|38.04|35.64|0
1761145800000|2025-10-22 15:10:00|38.24|35.84|38.36|35.96|38.62|36.22|38.23|35.83|0
1761146100000|2025-10-22 15:15:00|38.35|35.95|38.52|36.12|38.52|36.12|38.28|35.88|0
1761146400000|2025-10-22 15:20:00|38.54|36.14|39.14|36.74|39.48|37.08|38.46|36.06|0
1761146700000|2025-10-22 15:25:00|39.16|36.76|39.28|36.88|39.35|36.95|38.98|36.58|0
1761147000000|2025-10-22 15:30:00|39.27|36.87|39.28|36.88|39.6|37.2|39.12|36.72|0
1761147300000|2025-10-22 15:35:00|39.25|36.85|39.06|36.66|39.4|37|39.01|36.61|0
1761147600000|2025-10-22 15:40:00|39.07|36.67|38.77|36.37|39.13|36.73|38.72|36.32|0
1761147900000|2025-10-22 15:45:00|38.75|36.35|38.35|35.95|38.79|36.39|38.32|35.92|0
1761148200000|2025-10-22 15:50:00|38.34|35.94|37.88|35.48|38.39|35.99|37.84|35.44|0
1761148500000|2025-10-22 15:55:00|37.86|35.46|38.02|35.62|38.07|35.67|37.75|35.35|0
1761148800000|2025-10-22 16:00:00|38.03|35.63|38.32|35.92|38.49|36.09|37.93|35.53|0
1761149100000|2025-10-22 16:05:00|38.31|35.91|38.3|35.9|38.37|35.97|38.09|35.69|0
1761149400000|2025-10-22 16:10:00|38.31|35.91|38.46|36.06|38.57|36.17|38.25|35.85|0
1761149700000|2025-10-22 16:15:00|38.45|36.05|38.33|35.93|38.48|36.08|38.11|35.71|0
1761150000000|2025-10-22 16:20:00|38.35|35.95|38.96|36.56|38.99|36.59|38.33|35.93|0
1761150300000|2025-10-22 16:25:00|38.95|36.55|38.79|36.39|38.95|36.55|38.67|36.27|0
1761150600000|2025-10-22 16:30:00|38.78|36.38|39.47|37.07|40.91|38.51|38.56|36.16|0
1761150900000|2025-10-22 16:35:00|39.44|37.04|39.29|36.89|39.65|37.25|39.11|36.71|0
1761151200000|2025-10-22 16:40:00|39.28|36.88|38.92|36.52|39.38|36.98|38.66|36.26|0
1761151500000|2025-10-22 16:45:00|38.91|36.51|38.92|36.52|39.04|36.64|38.55|36.15|0
1761151800000|2025-10-22 16:50:00|38.93|36.53|38.68|36.28|39.22|36.82|38.67|36.27|0
1761152100000|2025-10-22 16:55:00|38.67|36.27|38.61|36.21|38.73|36.33|38.34|35.94|0
1761152400000|2025-10-22 17:00:00|38.59|36.19|39.18|36.78|39.23|36.83|38.59|36.19|0
1761152700000|2025-10-22 17:05:00|39.19|36.79|39.07|36.67|39.36|36.96|39.06|36.66|0
1761153000000|2025-10-22 17:10:00|39.08|36.68|39.48|37.08|39.52|37.12|38.92|36.52|0
1761153300000|2025-10-22 17:15:00|39.47|37.07|39.78|37.38|39.84|37.44|39.45|37.05|0
1761153600000|2025-10-22 17:20:00|39.81|37.41|40.11|37.71|40.12|37.72|39.64|37.24|0
1761153900000|2025-10-22 17:25:00|40.09|37.69|40.03|37.63|40.29|37.89|39.95|37.55|0
1761154200000|2025-10-22 17:30:00|40.08|37.68|39.95|37.55|40.31|37.91|39.93|37.53|0
1761154500000|2025-10-22 17:35:00|39.93|37.53|40.51|38.11|40.51|38.11|39.79|37.39|0
1761154800000|2025-10-22 17:40:00|40.52|38.12|41.09|38.69|41.18|38.78|40.47|38.07|0
1761155100000|2025-10-22 17:45:00|41.11|38.71|40.62|38.22|41.11|38.71|40.56|38.16|0
1761155400000|2025-10-22 17:50:00|40.6|38.2|41.21|38.81|41.23|38.83|40.57|38.17|0
1761155700000|2025-10-22 17:55:00|41.19|38.79|40.59|38.19|41.19|38.79|40.59|38.19|0
1761156000000|2025-10-22 18:00:00|40.58|38.18|40.47|38.07|40.6|38.2|40.26|37.86|0
1761156300000|2025-10-22 18:05:00|40.49|38.09|40.48|38.08|40.52|38.12|40.25|37.85|0
1761156600000|2025-10-22 18:10:00|40.46|38.06|40.66|38.26|40.7|38.3|40.28|37.88|0
1761156900000|2025-10-22 18:15:00|40.7|38.3|40.74|38.34|41.04|38.64|40.65|38.25|0
1761157200000|2025-10-22 18:20:00|40.75|38.35|39.4|37|40.75|38.35|39.4|37|0
1761157500000|2025-10-22 18:25:00|39.38|36.98|39.56|37.16|39.69|37.29|39.36|36.96|0
1761157800000|2025-10-22 18:30:00|39.55|37.15|39.4|37|39.77|37.37|39.37|36.97|0
1761158100000|2025-10-22 18:35:00|39.39|36.99|39.08|36.68|39.55|37.15|39.07|36.67|0
1761158400000|2025-10-22 18:40:00|39.09|36.69|38.94|36.54|39.47|37.07|38.84|36.44|0
1761158700000|2025-10-22 18:45:00|38.93|36.53|38.98|36.58|39.07|36.67|38.83|36.43|0
1761159000000|2025-10-22 18:50:00|38.99|36.59|39.11|36.71|39.32|36.92|38.99|36.59|0
1761159300000|2025-10-22 18:55:00|39.1|36.7|38.7|36.3|39.2|36.8|38.64|36.24|0
1761159600000|2025-10-22 19:00:00|38.69|36.29|38.99|36.59|39.12|36.72|38.65|36.25|0
1761159900000|2025-10-22 19:05:00|39.01|36.61|38.3|35.9|39.02|36.62|38.27|35.87|0
1761160200000|2025-10-22 19:10:00|38.31|35.91|38.31|35.91|38.36|35.96|38.19|35.79|0
1761160500000|2025-10-22 19:15:00|38.28|35.88|38.2|35.8|38.36|35.96|38.13|35.73|0
1761160800000|2025-10-22 19:20:00|38.21|35.81|38.21|35.81|38.35|35.95|37.99|35.59|0
1761161100000|2025-10-22 19:25:00|38.19|35.79|37.9|35.5|38.23|35.83|37.87|35.47|0
1761161400000|2025-10-22 19:30:00|37.89|35.49|37.82|35.42|37.92|35.52|37.7|35.3|0
1761161700000|2025-10-22 19:35:00|37.83|35.43|37.48|35.08|37.91|35.51|37.43|35.03|0
1761162000000|2025-10-22 19:40:00|37.46|35.06|37.8|35.4|37.81|35.41|37.44|35.04|0
1761162300000|2025-10-22 19:45:00|37.82|35.42|37.69|35.29|37.98|35.58|37.69|35.29|0
1761162600000|2025-10-22 19:50:00|37.64|35.24|37.78|35.38|37.85|35.45|37.59|35.19|0
1761162900000|2025-10-22 19:55:00|37.75|35.35|37.75|35.35|38.01|35.61|37.59|35.19|0
1761163200000|2025-10-22 20:00:00|37.78|35.38|37.72|35.32|37.84|35.44|37.51|35.11|0
1761163500000|2025-10-22 20:05:00|37.75|35.35|37.64|35.24|37.82|35.42|37.6|35.2|0
1761163800000|2025-10-22 20:10:00|37.63|35.23|37.71|35.31|37.75|35.35|37.63|35.23|0
1761164100000|2025-10-22 20:15:00|37.72|35.32|38.04|35.64|38.07|35.67|37.68|35.28|0
1761164400000|2025-10-22 20:20:00|38.05|35.65|38.14|35.74|38.15|35.75|38|35.6|0
1761164700000|2025-10-22 20:25:00|38.15|35.75|38.12|35.72|38.17|35.77|38.11|35.71|0
1761165000000|2025-10-22 20:30:00|38.11|35.71|37.93|35.53|38.16|35.76|37.9|35.5|0
1761165300000|2025-10-22 20:35:00|37.92|35.52|37.95|35.55|37.98|35.58|37.9|35.5|0
1761165600000|2025-10-22 20:40:00|37.96|35.56|37.93|35.53|37.97|35.57|37.88|35.48|0
1761165900000|2025-10-22 20:45:00|37.92|35.52|37.95|35.55|37.96|35.56|37.9|35.5|0
1761166200000|2025-10-22 20:50:00|37.94|35.54|37.94|35.54|37.98|35.58|37.91|35.51|0
1761166500000|2025-10-22 20:55:00|38.34|35.14|38.26|35.06|38.34|35.14|38.24|35.04|0
1761166800000|2025-10-22 21:00:00|38.27|35.07|38.29|35.09|38.3|35.1|38.26|35.06|0
1761167100000|2025-10-22 21:05:00|38.26|35.06|38.28|35.08|38.29|35.09|38.25|35.05|0
1761167400000|2025-10-22 21:10:00|38.29|35.09|38.3|35.1|38.34|35.14|38.29|35.09|0
1761167700000|2025-10-22 21:15:00|38.32|35.12|38.36|35.16|38.39|35.19|38.3|35.1|0
1761168000000|2025-10-22 21:20:00|38.35|35.15|38.37|35.17|38.39|35.19|38.35|35.15|0
1761168300000|2025-10-22 21:25:00|38.41|35.21|38.37|35.17|38.42|35.22|38.36|35.16|0
1761168900000|2025-10-22 21:35:00|38.36|35.16|38.37|35.17|38.39|35.19|38.36|35.16|0
1761169200000|2025-10-22 21:40:00|38.36|35.16|38.37|35.17|38.38|35.18|38.32|35.12|0
1761169500000|2025-10-22 21:45:00|38.38|35.18|38.42|35.22|38.42|35.22|38.38|35.18|0
1761169800000|2025-10-22 21:50:00|38.44|35.24|38.42|35.22|38.44|35.24|38.4|35.2|0
1761170100000|2025-10-22 21:55:00|38.44|35.24|38.41|35.21|38.45|35.25|38.41|35.21|0
1761170400000|2025-10-22 22:00:00|38.45|35.25|38.44|35.24|38.57|35.37|38.38|35.18|0
1761170700000|2025-10-22 22:05:00|38.47|35.27|38.48|35.28|38.49|35.29|38.41|35.21|0
1761171000000|2025-10-22 22:10:00|38.47|35.27|38.3|35.1|38.48|35.28|38.3|35.1|0
1761171300000|2025-10-22 22:15:00|38.28|35.08|38.19|34.99|38.28|35.08|38.14|34.94|0
1761171600000|2025-10-22 22:20:00|38.2|35|38.3|35.1|38.31|35.11|38.15|34.95|0
1761171900000|2025-10-22 22:25:00|38.29|35.09|38.3|35.1|38.35|35.15|38.27|35.07|0
1761172200000|2025-10-22 22:30:00|38.29|35.09|38.26|35.06|38.35|35.15|38.25|35.05|0
1761172500000|2025-10-22 22:35:00|38.25|35.05|38.32|35.12|38.34|35.14|38.22|35.02|0
1761172800000|2025-10-22 22:40:00|38.33|35.13|38.29|35.09|38.33|35.13|38.27|35.07|0
1761173100000|2025-10-22 22:45:00|38.28|35.08|38.22|35.02|38.29|35.09|38.19|34.99|0
1761173400000|2025-10-22 22:50:00|38.2|35|38.23|35.03|38.3|35.1|38.2|35|0
1761173700000|2025-10-22 22:55:00|38.24|35.04|38.24|35.04|38.26|35.06|38.21|35.01|0
1761174000000|2025-10-22 23:00:00|38.25|35.05|38.2|35|38.3|35.1|38.17|34.97|0
1761174300000|2025-10-22 23:05:00|38.18|34.98|38.09|34.89|38.18|34.98|38.07|34.87|0
1761174600000|2025-10-22 23:10:00|38.1|34.9|38.14|34.94|38.15|34.95|38.1|34.9|0
1761174900000|2025-10-22 23:15:00|38.15|34.95|38.24|35.04|38.24|35.04|38.12|34.92|0
1761175200000|2025-10-22 23:20:00|38.22|35.02|38.18|34.98|38.25|35.05|38.15|34.95|0
1761175500000|2025-10-22 23:25:00|38.17|34.97|38.24|35.04|38.24|35.04|38.17|34.97|0
1761175800000|2025-10-22 23:30:00|38.23|35.03|38.22|35.02|38.24|35.04|38.18|34.98|0
1761176100000|2025-10-22 23:35:00|38.23|35.03|38.34|35.14|38.37|35.17|38.23|35.03|0
1761176400000|2025-10-22 23:40:00|38.33|35.13|38.36|35.16|38.38|35.18|38.33|35.13|0
1761176700000|2025-10-22 23:45:00|38.37|35.17|38.38|35.18|38.43|35.23|38.34|35.14|0
1761177000000|2025-10-22 23:50:00|38.37|35.17|38.51|35.31|38.51|35.31|38.37|35.17|0
1761177300000|2025-10-22 23:55:00|38.52|35.32|38.67|35.47|38.68|35.48|38.51|35.31|0
1761177600000|2025-10-23 00:00:00|38.66|35.46|38.93|35.73|39.08|35.88|38.66|35.46|0
1761177900000|2025-10-23 00:05:00|38.94|35.74|38.72|35.52|38.94|35.74|38.68|35.48|0
1761178200000|2025-10-23 00:10:00|38.71|35.51|38.59|35.39|38.72|35.52|38.56|35.36|0
1761178500000|2025-10-23 00:15:00|38.6|35.4|38.29|35.89|38.6|36.09|38.18|35.38|0
1761178800000|2025-10-23 00:20:00|38.28|35.88|38.3|35.9|38.37|35.97|38.27|35.87|0
1761179100000|2025-10-23 00:25:00|38.29|35.89|38.28|35.88|38.35|35.95|38.25|35.85|0
1761179400000|2025-10-23 00:30:00|38.27|35.87|38.14|35.74|38.29|35.89|38.07|35.67|0
1761179700000|2025-10-23 00:35:00|38.15|35.75|38.15|35.75|38.21|35.81|38.11|35.71|0
1761180000000|2025-10-23 00:40:00|38.14|35.74|38.27|35.87|38.29|35.89|38.12|35.72|0
1761180300000|2025-10-23 00:45:00|38.26|35.86|38.28|35.88|38.3|35.9|38.23|35.83|0
1761180600000|2025-10-23 00:50:00|38.29|35.89|38.02|35.62|38.29|35.89|37.94|35.54|0
1761180900000|2025-10-23 00:55:00|37.99|35.59|37.86|35.46|38.02|35.62|37.86|35.46|0
1761181200000|2025-10-23 01:00:00|37.89|35.49|37.89|35.49|37.95|35.55|37.83|35.43|0
1761181500000|2025-10-23 01:05:00|37.9|35.5|37.93|35.53|37.95|35.55|37.85|35.45|0
1761181800000|2025-10-23 01:10:00|37.94|35.54|37.79|35.39|37.95|35.55|37.77|35.37|0
1761182100000|2025-10-23 01:15:00|37.78|35.38|37.63|35.23|37.84|35.44|37.6|35.2|0
1761182400000|2025-10-23 01:20:00|37.64|35.24|37.66|35.26|37.72|35.32|37.59|35.19|0
1761182700000|2025-10-23 01:25:00|37.62|35.22|37.66|35.26|37.7|35.3|37.61|35.21|0
1761183000000|2025-10-23 01:30:00|37.67|35.27|37.41|35.01|37.68|35.28|37.37|34.97|0
1761183300000|2025-10-23 01:35:00|37.43|35.03|37.4|35|37.44|35.04|37.36|34.96|0
1761183600000|2025-10-23 01:40:00|37.41|35.01|37.41|35.01|37.47|35.07|37.35|34.95|0
1761183900000|2025-10-23 01:45:00|37.42|35.02|37.45|35.05|37.45|35.05|37.39|34.99|0
1761184200000|2025-10-23 01:50:00|37.46|35.06|37.39|34.99|37.46|35.06|37.38|34.98|0
1761184500000|2025-10-23 01:55:00|37.38|34.98|37.39|34.99|37.46|35.06|37.38|34.98|0
1761184800000|2025-10-23 02:00:00|37.38|34.98|37.37|34.97|37.43|35.03|37.31|34.91|0
1761185100000|2025-10-23 02:05:00|37.39|34.99|37.34|34.94|37.39|34.99|37.3|34.9|0
1761185400000|2025-10-23 02:10:00|37.35|34.95|37.35|34.95|37.39|34.99|37.32|34.92|0
1761185700000|2025-10-23 02:15:00|37.39|34.99|37.32|34.92|37.39|34.99|37.26|34.86|0
1761186000000|2025-10-23 02:20:00|37.3|34.9|37.34|34.94|37.34|34.94|37.27|34.87|0
1761186300000|2025-10-23 02:25:00|37.36|34.96|37.35|34.95|37.36|34.96|37.3|34.9|0
1761186600000|2025-10-23 02:30:00|37.36|34.96|37.36|34.96|37.39|34.99|37.31|34.91|0
1761186900000|2025-10-23 02:35:00|37.35|34.95|37.36|34.96|37.37|34.97|37.32|34.92|0
1761187200000|2025-10-23 02:40:00|37.35|34.95|37.32|34.92|37.39|34.99|37.31|34.91|0
1761187500000|2025-10-23 02:45:00|37.31|34.91|37.3|34.9|37.34|34.94|37.29|34.89|0
1761187800000|2025-10-23 02:50:00|37.29|34.89|37.17|34.77|37.33|34.93|37.15|34.75|0
1761188100000|2025-10-23 02:55:00|37.16|34.76|37.29|34.89|37.32|34.92|37.16|34.76|0
1761188400000|2025-10-23 03:00:00|37.28|34.88|37.26|34.86|37.31|34.91|37.24|34.84|0
1761188700000|2025-10-23 03:05:00|37.27|34.87|37.32|34.92|37.32|34.92|37.23|34.83|0
1761189000000|2025-10-23 03:10:00|37.31|34.91|37.27|34.87|37.31|34.91|37.26|34.86|0
1761189300000|2025-10-23 03:15:00|37.26|34.86|37.3|34.9|37.33|34.93|37.25|34.85|0
1761189600000|2025-10-23 03:20:00|37.27|34.87|37.24|34.84|37.29|34.89|37.22|34.82|0
1761189900000|2025-10-23 03:25:00|37.26|34.86|37.38|34.98|37.43|35.03|37.23|34.83|0
1761190200000|2025-10-23 03:30:00|37.37|34.97|37.38|34.98|37.42|35.02|37.35|34.95|0
1761190500000|2025-10-23 03:35:00|37.39|34.99|37.39|34.99|37.4|35|37.34|34.94|0
1761190800000|2025-10-23 03:40:00|37.4|35|37.54|35.14|37.59|35.19|37.39|34.99|0
1761191100000|2025-10-23 03:45:00|37.55|35.15|37.6|35.2|37.6|35.2|37.5|35.1|0
1761191400000|2025-10-23 03:50:00|37.59|35.19|37.4|35|37.61|35.21|37.4|35|0
1761191700000|2025-10-23 03:55:00|37.41|35.01|37.36|34.96|37.45|35.05|37.35|34.95|0
1761192000000|2025-10-23 04:00:00|37.4|35|37.41|35.01|37.43|35.03|37.37|34.97|0
1761192300000|2025-10-23 04:05:00|37.42|35.02|37.4|35|37.45|35.05|37.38|34.98|0
1761192600000|2025-10-23 04:10:00|37.37|34.97|37.59|35.19|37.63|35.23|37.36|34.96|0
1761192900000|2025-10-23 04:15:00|37.6|35.2|37.67|35.27|37.71|35.31|37.57|35.17|0
1761193200000|2025-10-23 04:20:00|37.66|35.26|37.49|35.09|37.68|35.28|37.46|35.06|0
1761193500000|2025-10-23 04:25:00|37.5|35.1|37.48|35.08|37.53|35.13|37.48|35.08|0
1761193800000|2025-10-23 04:30:00|37.49|35.09|37.7|35.3|37.74|35.34|37.46|35.06|0
1761194100000|2025-10-23 04:35:00|37.69|35.29|37.66|35.26|37.72|35.32|37.61|35.21|0
1761194400000|2025-10-23 04:40:00|37.67|35.27|37.66|35.26|37.7|35.3|37.64|35.24|0
1761194700000|2025-10-23 04:45:00|37.67|35.27|37.67|35.27|37.7|35.3|37.64|35.24|0
1761195000000|2025-10-23 04:50:00|37.68|35.28|37.67|35.27|37.7|35.3|37.61|35.21|0
1761195300000|2025-10-23 04:55:00|37.65|35.25|37.66|35.26|37.69|35.29|37.64|35.24|0
1761195600000|2025-10-23 05:00:00|37.65|35.25|37.6|35.2|37.65|35.25|37.54|35.14|0
1761195900000|2025-10-23 05:05:00|37.58|35.18|37.63|35.23|37.64|35.24|37.58|35.18|0
1761196200000|2025-10-23 05:10:00|37.64|35.24|37.58|35.18|37.65|35.25|37.58|35.18|0
1761196500000|2025-10-23 05:15:00|37.6|35.2|37.67|35.27|37.67|35.27|37.58|35.18|0
1761196800000|2025-10-23 05:20:00|37.64|35.24|37.85|35.45|37.91|35.51|37.62|35.22|0
1761197100000|2025-10-23 05:25:00|37.86|35.46|37.76|35.36|37.88|35.48|37.75|35.35|0
1761197400000|2025-10-23 05:30:00|37.77|35.37|37.7|35.3|37.8|35.4|37.66|35.26|0
1761197700000|2025-10-23 05:35:00|37.72|35.32|37.7|35.3|37.74|35.34|37.67|35.27|0
1761198000000|2025-10-23 05:40:00|37.69|35.29|37.68|35.28|37.72|35.32|37.66|35.26|0
1761198300000|2025-10-23 05:45:00|37.66|35.26|37.68|35.28|37.73|35.33|37.66|35.26|0
1761198600000|2025-10-23 05:50:00|37.67|35.27|37.5|35.1|37.68|35.28|37.44|35.04|0
1761198900000|2025-10-23 05:55:00|37.51|35.11|37.34|34.94|37.52|35.12|37.31|34.91|0
1761199200000|2025-10-23 06:00:00|37.35|34.95|37.29|34.89|37.39|34.99|37.29|34.89|0
1761199500000|2025-10-23 06:05:00|37.3|34.9|37.32|34.92|37.32|34.92|37.28|34.88|0
1761199800000|2025-10-23 06:10:00|37.33|34.93|37.52|35.12|37.53|35.13|37.28|34.88|0
1761200100000|2025-10-23 06:15:00|37.53|35.13|37.41|35.01|37.53|35.13|37.4|35|0
1761200400000|2025-10-23 06:20:00|37.42|35.02|37.42|35.02|37.46|35.06|37.37|34.97|0
1761200700000|2025-10-23 06:25:00|37.43|35.03|37.42|35.02|37.49|35.09|37.32|34.92|0
1761201000000|2025-10-23 06:30:00|37.41|35.01|37.51|35.11|37.51|35.11|37.35|34.95|0
1761201300000|2025-10-23 06:35:00|37.5|35.1|37.36|34.96|37.51|35.11|37.35|34.95|0
1761201600000|2025-10-23 06:40:00|37.37|34.97|37.35|34.95|37.39|34.99|37.33|34.93|0
1761201900000|2025-10-23 06:45:00|37.34|34.94|37.19|34.79|37.37|34.97|37.16|34.76|0
1761202200000|2025-10-23 06:50:00|37.2|34.8|37.17|34.77|37.26|34.86|37.14|34.74|0
1761202500000|2025-10-23 06:55:00|37.18|34.78|37.19|34.79|37.22|34.82|37.1|34.7|0
1761202800000|2025-10-23 07:00:00|37.17|34.77|37.17|34.77|37.21|34.81|37.11|34.71|0
1761203100000|2025-10-23 07:05:00|37.18|34.78|37.22|34.82|37.22|34.82|37.14|34.74|0
1761203400000|2025-10-23 07:10:00|37.19|34.79|37.12|34.72|37.21|34.81|37.03|34.63|0
1761203700000|2025-10-23 07:15:00|37.13|34.73|37.37|34.97|37.37|34.97|37.06|34.66|0
1761204000000|2025-10-23 07:20:00|37.39|34.99|37.6|35.2|37.6|35.2|37.31|34.91|0
1761204300000|2025-10-23 07:25:00|37.59|35.19|37.49|35.09|37.69|35.29|37.45|35.05|0
1761204600000|2025-10-23 07:30:00|37.48|35.08|37.49|35.09|37.57|35.17|37.46|35.06|0
1761204900000|2025-10-23 07:35:00|37.53|35.13|37.42|35.02|37.55|35.15|37.39|34.99|0
1761205200000|2025-10-23 07:40:00|37.41|35.01|37.3|34.9|37.49|35.09|37.27|34.87|0
1761205500000|2025-10-23 07:45:00|37.29|34.89|37.24|34.84|37.34|34.94|37.19|34.79|0
1761205800000|2025-10-23 07:50:00|37.22|34.82|37.24|34.84|37.27|34.87|37.21|34.81|0
1761206100000|2025-10-23 07:55:00|37.25|34.85|37.22|34.82|37.27|34.87|37.19|34.79|0
1761206400000|2025-10-23 08:00:00|37.23|34.83|37.24|34.84|37.26|34.86|37.17|34.77|0
1761206700000|2025-10-23 08:05:00|37.23|34.83|37.26|34.86|37.26|34.86|37.09|34.69|0
1761207000000|2025-10-23 08:10:00|37.25|34.85|37.32|34.92|37.38|34.98|37.21|34.81|0
1761207300000|2025-10-23 08:15:00|37.33|34.93|37.21|34.81|37.35|34.95|37.18|34.78|0
1761207600000|2025-10-23 08:20:00|37.22|34.82|37.28|34.88|37.32|34.92|37.21|34.81|0
1761207900000|2025-10-23 08:25:00|37.29|34.89|37.34|34.94|37.36|34.96|37.25|34.85|0
1761208200000|2025-10-23 08:30:00|37.33|34.93|37.22|34.82|37.34|34.94|37.2|34.8|0
1761208500000|2025-10-23 08:35:00|37.24|34.84|37.21|34.81|37.28|34.88|37.2|34.8|0
1761208800000|2025-10-23 08:40:00|37.24|34.84|37.28|34.88|37.31|34.91|37.22|34.82|0
1761209100000|2025-10-23 08:45:00|37.27|34.87|37.44|35.04|37.53|35.13|37.27|34.87|0
1761209400000|2025-10-23 08:50:00|37.42|35.02|37.49|35.09|37.51|35.11|37.39|34.99|0
1761209700000|2025-10-23 08:55:00|37.48|35.08|37.42|35.02|37.51|35.11|37.38|34.98|0
1761210000000|2025-10-23 09:00:00|37.41|35.01|37.31|34.91|37.49|35.09|37.3|34.9|0
1761210300000|2025-10-23 09:05:00|37.3|34.9|37.4|35|37.4|35|37.3|34.9|0
1761210600000|2025-10-23 09:10:00|37.38|34.98|37.66|35.26|37.86|35.46|37.38|34.98|0
1761210900000|2025-10-23 09:15:00|37.67|35.27|37.79|35.39|37.81|35.41|37.64|35.24|0
1761211200000|2025-10-23 09:20:00|37.8|35.4|38.21|35.81|38.31|35.91|37.77|35.37|0
1761211500000|2025-10-23 09:25:00|38.2|35.8|38.07|35.67|38.27|35.87|38.01|35.61|0
1761211800000|2025-10-23 09:30:00|38.08|35.68|38.05|35.65|38.14|35.74|38.03|35.63|0
1761212100000|2025-10-23 09:35:00|38.04|35.64|38.03|35.63|38.06|35.66|37.96|35.56|0
1761212400000|2025-10-23 09:40:00|38.04|35.64|38.21|35.81|38.23|35.83|38.01|35.61|0
1761212700000|2025-10-23 09:45:00|38.18|35.78|38.14|35.74|38.4|36|38.14|35.74|0
1761213000000|2025-10-23 09:50:00|38.15|35.75|38.03|35.63|38.17|35.77|37.98|35.58|0
1761213300000|2025-10-23 09:55:00|38.05|35.65|37.95|35.55|38.05|35.65|37.95|35.55|0
1761213600000|2025-10-23 10:00:00|37.93|35.53|38.04|35.64|38.05|35.65|37.8|35.4|0
1761213900000|2025-10-23 10:05:00|38.05|35.65|37.93|35.53|38.05|35.65|37.91|35.51|0
1761214200000|2025-10-23 10:10:00|37.92|35.52|37.98|35.58|38.01|35.61|37.92|35.52|0
1761214500000|2025-10-23 10:15:00|37.97|35.57|37.87|35.47|37.97|35.57|37.83|35.43|0
1761214800000|2025-10-23 10:20:00|37.88|35.48|37.9|35.5|37.93|35.53|37.83|35.43|0
1761215100000|2025-10-23 10:25:00|37.89|35.49|37.9|35.5|37.93|35.53|37.83|35.43|0
1761215400000|2025-10-23 10:30:00|37.88|35.48|37.87|35.47|37.91|35.51|37.8|35.4|0
1761215700000|2025-10-23 10:35:00|37.88|35.48|37.86|35.46|37.92|35.52|37.79|35.39|0
1761216000000|2025-10-23 10:40:00|37.85|35.45|37.9|35.5|37.91|35.51|37.85|35.45|0
1761216300000|2025-10-23 10:45:00|37.91|35.51|38.06|35.66|38.06|35.66|37.87|35.47|0
1761216600000|2025-10-23 10:50:00|38.04|35.64|38.02|35.62|38.04|35.64|37.94|35.54|0
1761216900000|2025-10-23 10:55:00|38.01|35.61|37.96|35.56|38.03|35.63|37.92|35.52|0
1761217200000|2025-10-23 11:00:00|37.98|35.58|38.15|35.75|38.15|35.75|37.88|35.48|0
1761217500000|2025-10-23 11:05:00|38.16|35.76|38.19|35.79|38.36|35.96|38.16|35.76|0
1761217800000|2025-10-23 11:10:00|38.2|35.8|38.44|36.04|38.6|36.2|38.13|35.73|0
1761218100000|2025-10-23 11:15:00|38.42|36.02|38.32|35.92|38.47|36.07|38.28|35.88|0
1761218400000|2025-10-23 11:20:00|38.33|35.93|38.38|35.98|38.42|36.02|38.29|35.89|0
1761218700000|2025-10-23 11:25:00|38.37|35.97|38.37|35.97|38.45|36.05|38.34|35.94|0
1761219000000|2025-10-23 11:30:00|38.38|35.98|38.39|35.99|38.4|36|38.31|35.91|0
1761219300000|2025-10-23 11:35:00|38.4|36|38.35|35.95|38.41|36.01|38.3|35.9|0
1761219600000|2025-10-23 11:40:00|38.37|35.97|38.43|36.03|38.48|36.08|38.3|35.9|0
1761219900000|2025-10-23 11:45:00|38.42|36.02|38.47|36.07|38.49|36.09|38.38|35.98|0
1761220200000|2025-10-23 11:50:00|38.48|36.08|38.69|36.29|38.85|36.45|38.43|36.03|0
1761220500000|2025-10-23 11:55:00|38.68|36.28|38.68|36.28|38.74|36.34|38.65|36.25|0
1761220800000|2025-10-23 12:00:00|38.7|36.3|38.85|36.45|38.87|36.47|38.69|36.29|0
1761221100000|2025-10-23 12:05:00|38.83|36.43|38.74|36.34|38.91|36.51|38.66|36.26|0
1761221400000|2025-10-23 12:10:00|38.75|36.35|38.81|36.41|38.82|36.42|38.69|36.29|0
1761221700000|2025-10-23 12:15:00|38.79|36.39|38.86|36.46|38.87|36.47|38.68|36.28|0
1761222000000|2025-10-23 12:20:00|38.88|36.48|38.76|36.36|38.93|36.53|38.66|36.26|0
1761222300000|2025-10-23 12:25:00|38.77|36.37|38.64|36.24|38.8|36.4|38.62|36.22|0
1761222600000|2025-10-23 12:30:00|38.65|36.25|38.86|36.46|38.93|36.53|38.63|36.23|0
1761222900000|2025-10-23 12:35:00|38.87|36.47|38.88|36.48|38.94|36.54|38.83|36.43|0
1761223200000|2025-10-23 12:40:00|38.9|36.5|38.69|36.29|38.9|36.5|38.66|36.26|0
1761223500000|2025-10-23 12:45:00|38.71|36.31|38.52|36.12|38.71|36.31|38.48|36.08|0
1761223800000|2025-10-23 12:50:00|38.5|36.1|38.29|35.89|38.52|36.12|38.26|35.86|0
1761224100000|2025-10-23 12:55:00|38.28|35.88|38.09|35.69|38.3|35.9|38.05|35.65|0
1761224400000|2025-10-23 13:00:00|38.13|35.73|38.08|35.68|38.13|35.73|37.96|35.56|0
1761224700000|2025-10-23 13:05:00|38.1|35.7|38.47|36.07|38.56|36.16|38.05|35.65|0
1761225000000|2025-10-23 13:10:00|38.48|36.08|38.35|35.95|38.65|36.25|38.35|35.95|0
1761225300000|2025-10-23 13:15:00|38.36|35.96|38.24|35.84|38.36|35.96|38.22|35.82|0
1761225600000|2025-10-23 13:20:00|38.25|35.85|38.1|35.7|38.27|35.87|38.06|35.66|0
1761225900000|2025-10-23 13:25:00|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1761226200000|2025-10-23 13:30:00|37.83|35.43|37.75|35.35|38.06|35.66|37.62|35.22|0
1761226500000|2025-10-23 13:35:00|37.76|35.36|37.55|35.15|37.96|35.56|37.48|35.08|0
1761226800000|2025-10-23 13:40:00|37.56|35.16|37.3|34.9|37.64|35.24|37.3|34.9|0
1761227100000|2025-10-23 13:45:00|37.29|34.89|36.78|34.38|37.29|34.89|36.78|34.38|0
1761227400000|2025-10-23 13:50:00|36.76|34.36|36.87|34.47|36.94|34.54|36.69|34.29|0
1761227700000|2025-10-23 13:55:00|36.86|34.46|37.15|34.75|37.21|34.81|36.83|34.43|0
1761228000000|2025-10-23 14:00:00|37.08|34.68|37.13|34.73|37.24|34.84|36.95|34.55|0
1761228300000|2025-10-23 14:05:00|37.14|34.74|37.35|34.95|37.39|34.99|37.08|34.68|0
1761228600000|2025-10-23 14:10:00|37.33|34.93|37.54|35.14|37.7|35.3|37.33|34.93|0
1761228900000|2025-10-23 14:15:00|37.56|35.16|38.01|35.61|38.04|35.64|37.44|35.04|0
1761229200000|2025-10-23 14:20:00|37.98|35.58|37.29|34.89|37.98|35.58|37.29|34.89|0
1761229500000|2025-10-23 14:25:00|37.38|34.98|37.33|34.93|37.44|35.04|37.13|34.73|0
1761229800000|2025-10-23 14:30:00|37.35|34.95|37.3|34.9|37.52|35.12|37.25|34.85|0
1761230100000|2025-10-23 14:35:00|37.27|34.87|37|34.6|37.32|34.92|36.97|34.57|0
1761230400000|2025-10-23 14:40:00|36.99|34.59|37.03|34.63|37.11|34.71|36.91|34.51|0
1761230700000|2025-10-23 14:45:00|37.02|34.62|36.75|34.35|37.11|34.71|36.73|34.33|0
1761231000000|2025-10-23 14:50:00|36.76|34.36|37.06|34.66|37.07|34.67|36.75|34.35|0
1761231300000|2025-10-23 14:55:00|37.05|34.65|36.85|34.45|37.14|34.74|36.84|34.44|0
1761231600000|2025-10-23 15:00:00|36.84|34.44|36.94|34.54|37.01|34.61|36.8|34.4|0
1761231900000|2025-10-23 15:05:00|36.95|34.55|37.02|34.62|37.04|34.64|36.85|34.45|0
1761232200000|2025-10-23 15:10:00|37|34.6|37.12|34.72|37.23|34.83|36.9|34.5|0
1761232500000|2025-10-23 15:15:00|37.11|34.71|37.31|34.91|37.39|34.99|37.09|34.69|0
1761232800000|2025-10-23 15:20:00|37.3|34.9|37.11|34.71|37.42|35.02|37.08|34.68|0
1761233100000|2025-10-23 15:25:00|37.12|34.72|36.96|34.56|37.22|34.82|36.94|34.54|0
1761233400000|2025-10-23 15:30:00|36.95|34.55|36.87|34.47|36.97|34.57|36.71|34.31|0
1761233700000|2025-10-23 15:35:00|36.86|34.46|37.11|34.71|37.3|34.9|36.84|34.44|0
1761234000000|2025-10-23 15:40:00|37.14|34.74|37.5|35.1|37.53|35.13|37.05|34.65|0
1761234300000|2025-10-23 15:45:00|37.49|35.09|37.13|34.73|37.54|35.14|37.12|34.72|0
1761234600000|2025-10-23 15:50:00|37.15|34.75|36.71|34.31|37.21|34.81|36.68|34.28|0
1761234900000|2025-10-23 15:55:00|36.72|34.32|36.71|34.31|36.8|34.4|36.53|34.13|0
1761235200000|2025-10-23 16:00:00|36.72|34.32|36.69|34.29|36.79|34.39|36.67|34.27|0
1761235500000|2025-10-23 16:05:00|36.68|34.28|36.48|34.08|36.71|34.31|36.4|34|0
1761235800000|2025-10-23 16:10:00|36.49|34.09|36.41|34.01|36.56|34.16|36.39|33.99|0
1761236100000|2025-10-23 16:15:00|36.42|34.02|36.47|34.07|36.51|34.11|36.34|33.94|0
1761236400000|2025-10-23 16:20:00|36.48|34.08|36.68|34.28|36.73|34.33|36.43|34.03|0
1761236700000|2025-10-23 16:25:00|36.67|34.27|36.74|34.34|36.85|34.45|36.63|34.23|0
1761237000000|2025-10-23 16:30:00|36.76|34.36|36.64|34.24|36.81|34.41|36.55|34.15|0
1761237300000|2025-10-23 16:35:00|36.57|34.17|36.48|34.08|36.62|34.22|36.43|34.03|0
1761237600000|2025-10-23 16:40:00|36.47|34.07|36.27|33.87|36.48|34.08|36.23|33.83|0
1761237900000|2025-10-23 16:45:00|36.26|33.86|36.3|33.9|36.34|33.94|36.22|33.82|0
1761238200000|2025-10-23 16:50:00|36.29|33.89|36.18|33.78|36.3|33.9|36.15|33.75|0
1761238500000|2025-10-23 16:55:00|36.19|33.79|36.22|33.82|36.26|33.86|36.14|33.74|0
1761238800000|2025-10-23 17:00:00|36.2|33.8|36.08|33.68|36.22|33.82|35.99|33.59|0
1761239100000|2025-10-23 17:05:00|36.09|33.69|36.54|34.14|36.65|34.25|36.07|33.67|0
1761239400000|2025-10-23 17:10:00|36.53|34.13|36.25|33.85|36.53|34.13|36.16|33.76|0
1761239700000|2025-10-23 17:15:00|36.24|33.84|36.29|33.89|36.33|33.93|36.18|33.78|0
1761240000000|2025-10-23 17:20:00|36.3|33.9|36.28|33.88|36.34|33.94|36.22|33.82|0
1761240300000|2025-10-23 17:25:00|36.29|33.89|36.41|34.01|36.49|34.09|36.28|33.88|0
1761240600000|2025-10-23 17:30:00|36.38|33.98|36.15|33.75|36.4|34|36.07|33.67|0
1761240900000|2025-10-23 17:35:00|36.16|33.76|35.82|33.42|36.2|33.8|35.78|33.38|0
1761241200000|2025-10-23 17:40:00|35.81|33.41|35.78|33.38|35.9|33.5|35.76|33.36|0
1761241500000|2025-10-23 17:45:00|35.77|33.37|35.76|33.36|35.81|33.41|35.7|33.3|0
1761241800000|2025-10-23 17:50:00|35.75|33.35|35.7|33.3|35.78|33.38|35.7|33.3|0
1761242100000|2025-10-23 17:55:00|35.71|33.31|35.72|33.32|35.78|33.38|35.66|33.26|0
1761242400000|2025-10-23 18:00:00|35.71|33.31|35.76|33.36|35.82|33.42|35.67|33.27|0
1761242700000|2025-10-23 18:05:00|35.75|33.35|35.64|33.24|35.78|33.38|35.62|33.22|0
1761243000000|2025-10-23 18:10:00|35.63|33.23|35.66|33.26|35.68|33.28|35.61|33.21|0
1761243300000|2025-10-23 18:15:00|35.65|33.25|35.63|33.23|35.79|33.39|35.61|33.21|0
1761243600000|2025-10-23 18:20:00|35.62|33.22|35.59|33.19|35.64|33.24|35.55|33.15|0
1761243900000|2025-10-23 18:25:00|35.58|33.18|35.49|33.09|35.59|33.19|35.47|33.07|0
1761244200000|2025-10-23 18:30:00|35.48|33.08|35.46|33.06|35.57|33.17|35.41|33.01|0
1761244500000|2025-10-23 18:35:00|35.47|33.07|35.44|33.04|35.54|33.14|35.42|33.02|0
1761244800000|2025-10-23 18:40:00|35.43|33.03|35.42|33.02|35.48|33.08|35.4|33|0
1761245100000|2025-10-23 18:45:00|35.43|33.03|35.43|33.03|35.48|33.08|35.4|33|0
1761245400000|2025-10-23 18:50:00|35.42|33.02|35.38|32.98|35.44|33.04|35.34|32.94|0
1761245700000|2025-10-23 18:55:00|35.39|32.99|35.37|32.97|35.39|32.99|35.22|32.82|0
1761246000000|2025-10-23 19:00:00|35.36|32.96|35.38|32.98|35.44|33.04|35.32|32.92|0
1761246300000|2025-10-23 19:05:00|35.39|32.99|35.39|32.99|35.46|33.06|35.36|32.96|0
1761246600000|2025-10-23 19:10:00|35.4|33|35.38|32.98|35.41|33.01|35.34|32.94|0
1761246900000|2025-10-23 19:15:00|35.39|32.99|35.41|33.01|35.47|33.07|35.37|32.97|0
1761247200000|2025-10-23 19:20:00|35.4|33|35.44|33.04|35.48|33.08|35.36|32.96|0
1761247500000|2025-10-23 19:25:00|35.45|33.05|35.49|33.09|35.58|33.18|35.45|33.05|0
1761247800000|2025-10-23 19:30:00|35.5|33.1|35.6|33.2|35.61|33.21|35.46|33.06|0
1761248100000|2025-10-23 19:35:00|35.59|33.19|35.61|33.21|35.65|33.25|35.55|33.15|0
1761248400000|2025-10-23 19:40:00|35.62|33.22|35.64|33.24|35.71|33.31|35.61|33.21|0
1761248700000|2025-10-23 19:45:00|35.63|33.23|35.64|33.24|35.7|33.3|35.61|33.21|0
1761249000000|2025-10-23 19:50:00|35.69|33.29|35.67|33.27|35.93|33.53|35.67|33.27|0
1761249300000|2025-10-23 19:55:00|35.66|33.26|35.8|33.4|35.83|33.43|35.66|33.26|0
1761249600000|2025-10-23 20:00:00|35.82|33.42|35.58|33.18|35.84|33.44|35.57|33.17|0
1761249900000|2025-10-23 20:05:00|35.57|33.17|35.69|33.29|35.71|33.31|35.54|33.14|0
1761250200000|2025-10-23 20:10:00|35.7|33.3|35.69|33.29|35.74|33.34|35.65|33.25|0
1761250500000|2025-10-23 20:15:00|35.71|33.31|35.65|33.25|35.71|33.31|35.6|33.2|0
1761250800000|2025-10-23 20:20:00|35.64|33.24|35.69|33.29|35.7|33.3|35.63|33.23|0
1761251100000|2025-10-23 20:25:00|35.7|33.3|35.69|33.29|35.72|33.32|35.68|33.28|0
1761251400000|2025-10-23 20:30:00|35.7|33.3|35.68|33.28|35.73|33.33|35.65|33.25|0
1761251700000|2025-10-23 20:35:00|35.69|33.29|35.57|33.17|35.71|33.31|35.56|33.16|0
1761252000000|2025-10-23 20:40:00|35.58|33.18|35.6|33.2|35.6|33.2|35.56|33.16|0
1761252300000|2025-10-23 20:45:00|35.59|33.19|35.59|33.19|35.62|33.22|35.57|33.17|0
1761252600000|2025-10-23 20:50:00|35.58|33.18|35.64|33.24|35.65|33.25|35.58|33.18|0
1761252900000|2025-10-23 20:55:00|36.04|32.84|36|32.8|36.04|32.84|36|32.8|0
1761253200000|2025-10-23 21:00:00|35.99|32.79|35.98|32.78|36.01|32.81|35.96|32.76|0
1761253500000|2025-10-23 21:05:00|35.99|32.79|36|32.8|36|32.8|35.99|32.79|0
1761253800000|2025-10-23 21:10:00|35.99|32.79|35.99|32.79|35.99|32.79|35.99|32.79|0
1761254100000|2025-10-23 21:15:00|35.98|32.78|35.96|32.76|35.98|32.78|35.96|32.76|0
1761254400000|2025-10-23 21:20:00|35.97|32.77|35.99|32.79|35.99|32.79|35.96|32.76|0
1761254700000|2025-10-23 21:25:00|35.98|32.78|35.97|32.77|35.98|32.78|35.96|32.76|0
1761255000000|2025-10-23 21:30:00|35.96|32.76|35.95|32.75|35.96|32.76|35.91|32.71|0
1761255300000|2025-10-23 21:35:00|35.94|32.74|35.94|32.74|35.95|32.75|35.91|32.71|0
1761255600000|2025-10-23 21:40:00|35.93|32.73|35.93|32.73|35.94|32.74|35.93|32.73|0
1761255900000|2025-10-23 21:45:00|35.92|32.72|35.93|32.73|35.97|32.77|35.92|32.72|0
1761256200000|2025-10-23 21:50:00|35.92|32.72|35.94|32.74|35.94|32.74|35.9|32.7|0
1761256500000|2025-10-23 21:55:00|35.93|32.73|35.94|32.74|35.94|32.74|35.92|32.72|0
1761256800000|2025-10-23 22:00:00|35.93|32.73|35.93|32.73|35.98|32.78|35.81|32.61|0
1761257100000|2025-10-23 22:05:00|35.92|32.72|35.93|32.73|35.93|32.73|35.87|32.67|0
1761257400000|2025-10-23 22:10:00|35.91|32.71|35.88|32.68|35.93|32.73|35.84|32.64|0
1761257700000|2025-10-23 22:15:00|35.87|32.67|35.86|32.66|35.89|32.69|35.82|32.62|0
1761258000000|2025-10-23 22:20:00|35.87|32.67|35.87|32.67|35.9|32.7|35.82|32.62|0
1761258300000|2025-10-23 22:25:00|35.88|32.68|35.87|32.67|35.88|32.68|35.82|32.62|0
1761258600000|2025-10-23 22:30:00|35.86|32.66|35.86|32.66|35.87|32.67|35.81|32.61|0
1761258900000|2025-10-23 22:35:00|35.85|32.65|35.83|32.63|35.88|32.68|35.82|32.62|0
1761259200000|2025-10-23 22:40:00|35.84|32.64|35.87|32.67|35.89|32.69|35.84|32.64|0
1761259500000|2025-10-23 22:45:00|35.86|32.66|35.9|32.7|35.93|32.73|35.84|32.64|0
1761259800000|2025-10-23 22:50:00|35.89|32.69|35.9|32.7|35.91|32.71|35.87|32.67|0
1761260100000|2025-10-23 22:55:00|35.89|32.69|35.87|32.67|35.9|32.7|35.87|32.67|0
1761260400000|2025-10-23 23:00:00|35.88|32.68|35.84|32.64|35.88|32.68|35.79|32.59|0
1761260700000|2025-10-23 23:05:00|35.85|32.65|35.85|32.65|35.86|32.66|35.82|32.62|0
1761261000000|2025-10-23 23:10:00|35.84|32.64|35.84|32.64|35.84|32.64|35.8|32.6|0
1761261300000|2025-10-23 23:15:00|35.83|32.63|35.85|32.65|35.86|32.66|35.82|32.62|0
1761261600000|2025-10-23 23:20:00|35.86|32.66|35.84|32.64|35.86|32.66|35.83|32.63|0
1761261900000|2025-10-23 23:25:00|35.85|32.65|35.84|32.64|35.85|32.65|35.82|32.62|0
1761262200000|2025-10-23 23:30:00|35.83|32.63|35.84|32.64|35.84|32.64|35.81|32.61|0
1761262500000|2025-10-23 23:35:00|35.83|32.63|35.82|32.62|35.84|32.64|35.8|32.6|0
1761262800000|2025-10-23 23:40:00|35.81|32.61|35.83|32.63|35.84|32.64|35.81|32.61|0
1761263100000|2025-10-23 23:45:00|35.84|32.64|35.81|32.61|35.84|32.64|35.79|32.59|0
1761263400000|2025-10-23 23:50:00|35.82|32.62|35.82|32.62|35.84|32.64|35.79|32.59|0
1761263700000|2025-10-23 23:55:00|35.83|32.63|35.82|32.62|35.86|32.66|35.81|32.61|0
1761264000000|2025-10-24 00:00:00|35.83|32.63|35.82|32.62|35.85|32.65|35.78|32.58|0
1761264300000|2025-10-24 00:05:00|35.83|32.63|35.9|32.7|35.91|32.71|35.82|32.62|0
1761264600000|2025-10-24 00:10:00|35.91|32.71|35.91|32.71|35.96|32.76|35.88|32.68|0
1761264900000|2025-10-24 00:15:00|35.9|32.7|35.52|33.12|35.91|33.18|35.51|32.69|0
1761265200000|2025-10-24 00:20:00|35.53|33.13|35.47|33.07|35.53|33.13|35.42|33.02|0
1761265500000|2025-10-24 00:25:00|35.48|33.08|35.46|33.06|35.48|33.08|35.44|33.04|0
1761265800000|2025-10-24 00:30:00|35.45|33.05|35.41|33.01|35.47|33.07|35.35|32.95|0
1761266100000|2025-10-24 00:35:00|35.42|33.02|35.43|33.03|35.46|33.06|35.4|33|0
1761266400000|2025-10-24 00:40:00|35.42|33.02|35.37|32.97|35.45|33.05|35.35|32.95|0
1761266700000|2025-10-24 00:45:00|35.36|32.96|35.41|33.01|35.43|33.03|35.33|32.93|0
1761267000000|2025-10-24 00:50:00|35.42|33.02|35.36|32.96|35.42|33.02|35.33|32.93|0
1761267300000|2025-10-24 00:55:00|35.37|32.97|35.35|32.95|35.39|32.99|35.34|32.94|0
1761267600000|2025-10-24 01:00:00|35.36|32.96|35.22|32.82|35.36|32.96|35.22|32.82|0
1761267900000|2025-10-24 01:05:00|35.21|32.81|35.25|32.85|35.25|32.85|35.21|32.81|0
1761268200000|2025-10-24 01:10:00|35.24|32.84|35.22|32.82|35.27|32.87|35.22|32.82|0
1761268500000|2025-10-24 01:15:00|35.21|32.81|35.12|32.72|35.24|32.84|35.07|32.67|0
1761268800000|2025-10-24 01:20:00|35.13|32.73|35.14|32.74|35.15|32.75|35.11|32.71|0
1761269100000|2025-10-24 01:25:00|35.13|32.73|35.23|32.83|35.23|32.83|35.13|32.73|0
1761269400000|2025-10-24 01:30:00|35.24|32.84|35.25|32.85|35.34|32.94|35.23|32.83|0
1761269700000|2025-10-24 01:35:00|35.26|32.86|35.27|32.87|35.29|32.89|35.24|32.84|0
1761270000000|2025-10-24 01:40:00|35.26|32.86|35.23|32.83|35.29|32.89|35.22|32.82|0
1761270300000|2025-10-24 01:45:00|35.22|32.82|35.21|32.81|35.25|32.85|35.21|32.81|0
1761270600000|2025-10-24 01:50:00|35.22|32.82|35.22|32.82|35.24|32.84|35.2|32.8|0
1761270900000|2025-10-24 01:55:00|35.21|32.81|35.21|32.81|35.25|32.85|35.2|32.8|0
1761271200000|2025-10-24 02:00:00|35.22|32.82|35.16|32.76|35.23|32.83|35.11|32.71|0
1761271500000|2025-10-24 02:05:00|35.17|32.77|35.19|32.79|35.19|32.79|35.16|32.76|0
1761271800000|2025-10-24 02:10:00|35.18|32.78|35.18|32.78|35.19|32.79|35.13|32.73|0
1761272100000|2025-10-24 02:15:00|35.19|32.79|35.08|32.68|35.19|32.79|35.07|32.67|0
1761272400000|2025-10-24 02:20:00|35.07|32.67|35.08|32.68|35.1|32.7|35.05|32.65|0
1761272700000|2025-10-24 02:25:00|35.07|32.67|35.04|32.64|35.09|32.69|35.02|32.62|0
1761273000000|2025-10-24 02:30:00|35.03|32.63|35.08|32.68|35.09|32.69|35.03|32.63|0
1761273300000|2025-10-24 02:35:00|35.07|32.67|35.09|32.69|35.1|32.7|35.05|32.65|0
1761273600000|2025-10-24 02:40:00|35.1|32.7|35.27|32.87|35.27|32.87|35.08|32.68|0
1761273900000|2025-10-24 02:45:00|35.26|32.86|35.08|32.68|35.3|32.9|35.08|32.68|0
1761274200000|2025-10-24 02:50:00|35.09|32.69|35.1|32.7|35.12|32.72|35.01|32.61|0
1761274500000|2025-10-24 02:55:00|35.09|32.69|35.12|32.72|35.12|32.72|35.08|32.68|0
1761274800000|2025-10-24 03:00:00|35.1|32.7|35.22|32.82|35.25|32.85|35.1|32.7|0
1761275100000|2025-10-24 03:05:00|35.21|32.81|35.21|32.81|35.22|32.82|35.17|32.77|0
1761275400000|2025-10-24 03:10:00|35.22|32.82|35.2|32.8|35.24|32.84|35.18|32.78|0
1761275700000|2025-10-24 03:15:00|35.19|32.79|35.14|32.74|35.2|32.8|35.12|32.72|0
1761276000000|2025-10-24 03:20:00|35.13|32.73|35.04|32.64|35.16|32.76|35.04|32.64|0
1761276300000|2025-10-24 03:25:00|35.03|32.63|35.03|32.63|35.07|32.67|35.02|32.62|0
1761276600000|2025-10-24 03:30:00|35.04|32.64|35.03|32.63|35.05|32.65|35.02|32.62|0
1761276900000|2025-10-24 03:35:00|35.04|32.64|35.07|32.67|35.08|32.68|35.02|32.62|0
1761277200000|2025-10-24 03:40:00|35.06|32.66|35.08|32.68|35.09|32.69|35.05|32.65|0
1761277500000|2025-10-24 03:45:00|35.09|32.69|35.05|32.65|35.1|32.7|35.05|32.65|0
1761277800000|2025-10-24 03:50:00|35.04|32.64|35.06|32.66|35.07|32.67|35.04|32.64|0
1761278100000|2025-10-24 03:55:00|35.03|32.63|35.03|32.63|35.06|32.66|35.03|32.63|0
1761278400000|2025-10-24 04:00:00|35.04|32.64|35.07|32.67|35.09|32.69|35.02|32.62|0
1761278700000|2025-10-24 04:05:00|35.06|32.66|35.13|32.73|35.13|32.73|35.04|32.64|0
1761279000000|2025-10-24 04:10:00|35.14|32.74|35.12|32.72|35.16|32.76|35.08|32.68|0
1761279300000|2025-10-24 04:15:00|35.09|32.69|35.04|32.64|35.12|32.72|35|32.6|0
1761279600000|2025-10-24 04:20:00|35.03|32.63|35.03|32.63|35.05|32.65|35.02|32.62|0
1761279900000|2025-10-24 04:25:00|35.04|32.64|35.06|32.66|35.09|32.69|35.02|32.62|0
1761280200000|2025-10-24 04:30:00|35.07|32.67|35.06|32.66|35.09|32.69|35.05|32.65|0
1761280500000|2025-10-24 04:35:00|35.05|32.65|35.23|32.83|35.23|32.83|35.05|32.65|0
1761280800000|2025-10-24 04:40:00|35.22|32.82|35.23|32.83|35.23|32.83|35.21|32.81|0
1761281100000|2025-10-24 04:45:00|35.22|32.82|35.02|32.62|35.23|32.83|34.98|32.58|0
1761281400000|2025-10-24 04:50:00|35.06|32.66|35.07|32.67|35.09|32.69|35.02|32.62|0
1761281700000|2025-10-24 04:55:00|35.06|32.66|35.06|32.66|35.08|32.68|35.04|32.64|0
1761282000000|2025-10-24 05:00:00|35.07|32.67|35|32.6|35.07|32.67|34.98|32.58|0
1761282300000|2025-10-24 05:05:00|35.01|32.61|35.03|32.63|35.06|32.66|35|32.6|0
1761282600000|2025-10-24 05:10:00|35.02|32.62|35.03|32.63|35.05|32.65|35|32.6|0
1761282900000|2025-10-24 05:15:00|35.04|32.64|35.02|32.62|35.05|32.65|34.98|32.58|0
1761283200000|2025-10-24 05:20:00|35.01|32.61|35|32.6|35.01|32.61|34.93|32.53|0
1761283500000|2025-10-24 05:25:00|34.99|32.59|34.91|32.51|35|32.6|34.87|32.47|0
1761283800000|2025-10-24 05:30:00|34.89|32.49|34.95|32.55|34.98|32.58|34.88|32.48|0
1761284100000|2025-10-24 05:35:00|34.96|32.56|34.94|32.54|34.96|32.56|34.91|32.51|0
1761284400000|2025-10-24 05:40:00|34.95|32.55|34.93|32.53|34.97|32.57|34.92|32.52|0
1761284700000|2025-10-24 05:45:00|34.92|32.52|34.93|32.53|34.94|32.54|34.91|32.51|0
1761285000000|2025-10-24 05:50:00|34.92|32.52|34.82|32.42|34.92|32.52|34.8|32.4|0
1761285300000|2025-10-24 05:55:00|34.83|32.43|34.81|32.41|34.84|32.44|34.81|32.41|0
1761285600000|2025-10-24 06:00:00|34.83|32.43|34.76|32.36|34.89|32.49|34.74|32.34|0
1761285900000|2025-10-24 06:05:00|34.74|32.34|34.67|32.27|34.77|32.37|34.66|32.26|0
1761286200000|2025-10-24 06:10:00|34.68|32.28|34.67|32.27|34.69|32.29|34.63|32.23|0
1761286500000|2025-10-24 06:15:00|34.66|32.26|34.65|32.25|34.67|32.27|34.59|32.19|0
1761286800000|2025-10-24 06:20:00|34.66|32.26|34.54|32.14|34.68|32.28|34.54|32.14|0
1761287100000|2025-10-24 06:25:00|34.53|32.13|34.54|32.14|34.58|32.18|34.51|32.11|0
1761287400000|2025-10-24 06:30:00|34.55|32.15|34.64|32.24|34.67|32.27|34.54|32.14|0
1761287700000|2025-10-24 06:35:00|34.65|32.25|34.66|32.26|34.7|32.3|34.64|32.24|0
1761288000000|2025-10-24 06:40:00|34.65|32.25|34.66|32.26|34.68|32.28|34.64|32.24|0
1761288300000|2025-10-24 06:45:00|34.65|32.25|34.67|32.27|34.68|32.28|34.63|32.23|0
1761288600000|2025-10-24 06:50:00|34.66|32.26|34.67|32.27|34.69|32.29|34.64|32.24|0
1761288900000|2025-10-24 06:55:00|34.66|32.26|34.67|32.27|34.67|32.27|34.64|32.24|0
1761289200000|2025-10-24 07:00:00|34.66|32.26|34.65|32.25|34.69|32.29|34.62|32.22|0
1761289500000|2025-10-24 07:05:00|34.64|32.24|34.69|32.29|34.72|32.32|34.62|32.22|0
1761289800000|2025-10-24 07:10:00|34.7|32.3|34.77|32.37|34.8|32.4|34.69|32.29|0
1761290100000|2025-10-24 07:15:00|34.79|32.39|34.82|32.42|34.84|32.44|34.73|32.33|0
1761290400000|2025-10-24 07:20:00|34.81|32.41|34.89|32.49|34.91|32.51|34.78|32.38|0
1761290700000|2025-10-24 07:25:00|34.88|32.48|34.97|32.57|34.98|32.58|34.86|32.46|0
1761291000000|2025-10-24 07:30:00|34.94|32.54|34.81|32.41|34.96|32.56|34.7|32.3|0
1761291300000|2025-10-24 07:35:00|34.82|32.42|34.7|32.3|34.85|32.45|34.66|32.26|0
1761291600000|2025-10-24 07:40:00|34.72|32.32|34.78|32.38|34.78|32.38|34.71|32.31|0
1761291900000|2025-10-24 07:45:00|34.77|32.37|34.89|32.49|34.94|32.54|34.75|32.35|0
1761292200000|2025-10-24 07:50:00|34.88|32.48|35.04|32.64|35.05|32.65|34.86|32.46|0
1761292500000|2025-10-24 07:55:00|35.03|32.63|35.01|32.61|35.05|32.65|34.99|32.59|0
1761292800000|2025-10-24 08:00:00|35|32.6|35.06|32.66|35.08|32.68|34.97|32.57|0
1761293100000|2025-10-24 08:05:00|35.07|32.67|35.08|32.68|35.15|32.75|35.05|32.65|0
1761293400000|2025-10-24 08:10:00|35.09|32.69|35.12|32.72|35.14|32.74|35.06|32.66|0
1761293700000|2025-10-24 08:15:00|35.13|32.73|35.18|32.78|35.19|32.79|35.12|32.72|0
1761294000000|2025-10-24 08:20:00|35.17|32.77|35.18|32.78|35.18|32.78|35.13|32.73|0
1761294300000|2025-10-24 08:25:00|35.17|32.77|35.16|32.76|35.18|32.78|35.13|32.73|0
1761294600000|2025-10-24 08:30:00|35.15|32.75|35.17|32.77|35.17|32.77|35.04|32.64|0
1761294900000|2025-10-24 08:35:00|35.16|32.76|35.12|32.72|35.16|32.76|35.09|32.69|0
1761295200000|2025-10-24 08:40:00|35.11|32.71|35.05|32.65|35.12|32.72|35.03|32.63|0
1761295500000|2025-10-24 08:45:00|35.04|32.64|34.86|32.46|35.07|32.67|34.83|32.43|0
1761295800000|2025-10-24 08:50:00|34.87|32.47|34.96|32.56|35.01|32.61|34.86|32.46|0
1761296100000|2025-10-24 08:55:00|34.95|32.55|34.95|32.55|34.98|32.58|34.93|32.53|0
1761296400000|2025-10-24 09:00:00|34.96|32.56|35|32.6|35.03|32.63|34.96|32.56|0
1761296700000|2025-10-24 09:05:00|34.99|32.59|35.01|32.61|35.03|32.63|34.98|32.58|0
1761297000000|2025-10-24 09:10:00|35|32.6|34.99|32.59|35.04|32.64|34.98|32.58|0
1761297300000|2025-10-24 09:15:00|35|32.6|34.94|32.54|35.02|32.62|34.93|32.53|0
1761297600000|2025-10-24 09:20:00|34.95|32.55|34.8|32.4|34.96|32.56|34.77|32.37|0
1761297900000|2025-10-24 09:25:00|34.79|32.39|34.8|32.4|34.83|32.43|34.78|32.38|0
1761298200000|2025-10-24 09:30:00|34.79|32.39|34.79|32.39|34.82|32.42|34.76|32.36|0
1761298500000|2025-10-24 09:35:00|34.78|32.38|34.7|32.3|34.78|32.38|34.67|32.27|0
1761298800000|2025-10-24 09:40:00|34.71|32.31|34.71|32.31|34.72|32.32|34.65|32.25|0
1761299100000|2025-10-24 09:45:00|34.7|32.3|34.72|32.32|34.75|32.35|34.7|32.3|0
1761299400000|2025-10-24 09:50:00|34.73|32.33|34.73|32.33|34.74|32.34|34.69|32.29|0
1761299700000|2025-10-24 09:55:00|34.72|32.32|34.83|32.43|34.84|32.44|34.71|32.31|0
1761300000000|2025-10-24 10:00:00|34.82|32.42|34.87|32.47|34.88|32.48|34.8|32.4|0
1761300300000|2025-10-24 10:05:00|34.86|32.46|34.8|32.4|34.89|32.49|34.77|32.37|0
1761300600000|2025-10-24 10:10:00|34.81|32.41|34.76|32.36|34.81|32.41|34.73|32.33|0
1761300900000|2025-10-24 10:15:00|34.75|32.35|34.72|32.32|34.77|32.37|34.69|32.29|0
1761301200000|2025-10-24 10:20:00|34.71|32.31|34.83|32.43|34.84|32.44|34.7|32.3|0
1761301500000|2025-10-24 10:25:00|34.84|32.44|34.81|32.41|34.84|32.44|34.79|32.39|0
1761301800000|2025-10-24 10:30:00|34.82|32.42|34.77|32.37|34.82|32.42|34.74|32.34|0
1761302100000|2025-10-24 10:35:00|34.75|32.35|34.79|32.39|34.86|32.46|34.75|32.35|0
1761302400000|2025-10-24 10:40:00|34.8|32.4|34.89|32.49|34.9|32.5|34.8|32.4|0
1761302700000|2025-10-24 10:45:00|34.88|32.48|34.82|32.42|34.89|32.49|34.8|32.4|0
1761303000000|2025-10-24 10:50:00|34.83|32.43|34.87|32.47|34.88|32.48|34.81|32.41|0
1761303300000|2025-10-24 10:55:00|34.86|32.46|34.93|32.53|34.95|32.55|34.86|32.46|0
1761303600000|2025-10-24 11:00:00|34.9|32.5|34.85|32.45|34.97|32.57|34.81|32.41|0
1761303900000|2025-10-24 11:05:00|34.86|32.46|34.88|32.48|34.88|32.48|34.81|32.41|0
1761304200000|2025-10-24 11:10:00|34.87|32.47|34.81|32.41|34.87|32.47|34.78|32.38|0
1761304500000|2025-10-24 11:15:00|34.82|32.42|34.88|32.48|34.89|32.49|34.8|32.4|0
1761304800000|2025-10-24 11:20:00|34.89|32.49|34.86|32.46|34.94|32.54|34.85|32.45|0
1761305100000|2025-10-24 11:25:00|34.87|32.47|34.86|32.46|34.89|32.49|34.84|32.44|0
1761305400000|2025-10-24 11:30:00|34.87|32.47|34.87|32.47|34.89|32.49|34.86|32.46|0
1761305700000|2025-10-24 11:35:00|34.86|32.46|34.83|32.43|34.88|32.48|34.81|32.41|0
1761306000000|2025-10-24 11:40:00|34.82|32.42|34.83|32.43|34.85|32.45|34.79|32.39|0
1761306300000|2025-10-24 11:45:00|34.82|32.42|34.84|32.44|34.85|32.45|34.8|32.4|0
1761306600000|2025-10-24 11:50:00|34.83|32.43|34.63|32.23|34.85|32.45|34.63|32.23|0
1761306900000|2025-10-24 11:55:00|34.61|32.21|34.62|32.22|34.67|32.27|34.59|32.19|0
1761307200000|2025-10-24 12:00:00|34.61|32.21|34.62|32.22|34.67|32.27|34.08|31.68|0
1761307500000|2025-10-24 12:05:00|34.61|32.21|34.65|32.25|34.65|32.25|34.56|32.16|0
1761307800000|2025-10-24 12:10:00|34.63|32.23|34.63|32.23|34.67|32.27|34.61|32.21|0
1761308100000|2025-10-24 12:15:00|34.64|32.24|34.75|32.35|34.76|32.36|34.63|32.23|0
1761308400000|2025-10-24 12:20:00|34.76|32.36|34.79|32.39|34.81|32.41|34.73|32.33|0
1761308700000|2025-10-24 12:25:00|34.8|32.4|35.72|31.4|35.75|32.41|34.7|31.39|0
1761309000000|2025-10-24 12:30:00|35.73|31.41|33.87|31.47|36.98|32.66|33.47|30|0
1761309300000|2025-10-24 12:35:00|33.86|31.46|33.85|31.45|33.89|31.49|33.61|31.21|0
1761309600000|2025-10-24 12:40:00|33.82|31.42|33.91|31.51|34.04|31.64|33.8|31.4|0
1761309900000|2025-10-24 12:45:00|33.89|31.49|33.9|31.5|33.98|31.58|33.79|31.39|0
1761310200000|2025-10-24 12:50:00|33.89|31.49|33.93|31.53|33.94|31.54|33.82|31.42|0
1761310500000|2025-10-24 12:55:00|33.92|31.52|33.93|31.53|33.99|31.59|33.86|31.46|0
1761310800000|2025-10-24 13:00:00|33.95|31.55|33.85|31.45|34.02|31.62|33.82|31.42|0
1761311100000|2025-10-24 13:05:00|33.84|31.44|33.81|31.41|33.87|31.47|33.78|31.38|0
1761311400000|2025-10-24 13:10:00|33.8|31.4|33.79|31.39|33.83|31.43|33.74|31.34|0
1761311700000|2025-10-24 13:15:00|33.74|31.34|33.69|31.29|33.76|31.36|33.67|31.27|0
1761312000000|2025-10-24 13:20:00|33.68|31.28|33.55|31.15|33.71|31.31|33.48|31.08|0
1761312300000|2025-10-24 13:25:00|33.56|31.16|33.56|31.16|33.59|31.19|33.56|31.16|0
1761312600000|2025-10-24 13:30:00|33.78|31.38|33.24|30.84|33.85|31.45|33.24|30.84|0
1761312900000|2025-10-24 13:35:00|33.21|30.81|33.18|30.78|33.29|30.89|33.03|30.63|0
1761313200000|2025-10-24 13:40:00|33.16|30.76|33.2|30.8|33.39|30.99|33.11|30.71|0
1761313500000|2025-10-24 13:45:00|33.09|30.69|33.33|30.93|33.46|31.06|33.01|30.61|0
1761313800000|2025-10-24 13:50:00|33.34|30.94|33.45|31.05|33.56|31.16|33.3|30.9|0
1761314100000|2025-10-24 13:55:00|33.46|31.06|33.4|31|33.53|31.13|33.27|30.87|0
1761314400000|2025-10-24 14:00:00|33.41|31.01|33.49|31.09|33.7|31.3|33.33|30.93|0
1761314700000|2025-10-24 14:05:00|33.48|31.08|33.58|31.18|33.66|31.26|33.33|30.93|0
1761315000000|2025-10-24 14:10:00|33.57|31.17|33.38|30.98|33.64|31.24|33.36|30.96|0
1761315300000|2025-10-24 14:15:00|33.39|30.99|33.53|31.13|33.62|31.22|33.35|30.95|0
1761315600000|2025-10-24 14:20:00|33.54|31.14|33.41|31.01|33.71|31.31|33.32|30.92|0
1761315900000|2025-10-24 14:25:00|33.39|30.99|33.48|31.08|33.57|31.17|33.36|30.96|0
1761316200000|2025-10-24 14:30:00|33.51|31.11|33.57|31.17|33.75|31.35|33.47|31.07|0
1761316500000|2025-10-24 14:35:00|33.58|31.18|33.45|31.05|33.75|31.35|33.35|30.95|0
1761316800000|2025-10-24 14:40:00|33.46|31.06|33.28|30.88|33.46|31.06|33.22|30.82|0
1761317100000|2025-10-24 14:45:00|33.29|30.89|33.42|31.02|33.47|31.07|33.26|30.86|0
1761317400000|2025-10-24 14:50:00|33.41|31.01|33.63|31.23|33.75|31.35|33.39|30.99|0
1761317700000|2025-10-24 14:55:00|33.64|31.24|33.71|31.31|33.93|31.53|33.62|31.22|0
1761318000000|2025-10-24 15:00:00|33.7|31.3|33.63|31.23|33.72|31.32|33.59|31.19|0
1761318300000|2025-10-24 15:05:00|33.61|31.21|33.49|31.09|33.73|31.33|33.46|31.06|0
1761318600000|2025-10-24 15:10:00|33.51|31.11|33.39|30.99|33.6|31.2|33.37|30.97|0
1761318900000|2025-10-24 15:15:00|33.38|30.98|33.15|30.75|33.39|30.99|33.12|30.72|0
1761319200000|2025-10-24 15:20:00|33.14|30.74|33.03|30.63|33.22|30.82|32.96|30.56|0
1761319500000|2025-10-24 15:25:00|33.02|30.62|33.09|30.69|33.15|30.75|32.98|30.58|0
1761319800000|2025-10-24 15:30:00|33.07|30.67|33.21|30.81|33.22|30.82|33.04|30.64|0
1761320100000|2025-10-24 15:35:00|33.24|30.84|33.25|30.85|33.39|30.99|33.21|30.81|0
1761320400000|2025-10-24 15:40:00|33.26|30.86|33.34|30.94|33.37|30.97|33.21|30.81|0
1761320700000|2025-10-24 15:45:00|33.35|30.95|33.31|30.91|33.47|31.07|33.24|30.84|0
1761321000000|2025-10-24 15:50:00|33.3|30.9|33.32|30.92|33.35|30.95|33.21|30.81|0
1761321300000|2025-10-24 15:55:00|33.31|30.91|33.3|30.9|33.44|31.04|33.3|30.9|0
1761321600000|2025-10-24 16:00:00|33.28|30.88|33.25|30.85|33.33|30.93|33.18|30.78|0
1761321900000|2025-10-24 16:05:00|33.24|30.84|33.42|31.02|33.43|31.03|33.24|30.84|0
1761322200000|2025-10-24 16:10:00|33.41|31.01|33.31|30.91|33.46|31.06|33.31|30.91|0
1761322500000|2025-10-24 16:15:00|33.32|30.92|33.39|30.99|33.43|31.03|33.28|30.88|0
1761322800000|2025-10-24 16:20:00|33.4|31|33.38|30.98|33.4|31|33.19|30.79|0
1761323100000|2025-10-24 16:25:00|33.39|30.99|33.49|31.09|33.55|31.15|33.38|30.98|0
1761323400000|2025-10-24 16:30:00|33.5|31.1|33.6|31.2|33.65|31.25|33.45|31.05|0
1761323700000|2025-10-24 16:35:00|33.61|31.21|33.84|31.44|33.84|31.44|33.59|31.19|0
1761324000000|2025-10-24 16:40:00|33.83|31.43|33.73|31.33|33.97|31.57|33.73|31.33|0
1761324300000|2025-10-24 16:45:00|33.74|31.34|33.55|31.15|33.78|31.38|33.51|31.11|0
1761324600000|2025-10-24 16:50:00|33.54|31.14|33.4|31|33.54|31.14|33.35|30.95|0
1761324900000|2025-10-24 16:55:00|33.39|30.99|33.44|31.04|33.5|31.1|33.37|30.97|0
1761325200000|2025-10-24 17:00:00|33.46|31.06|33.38|30.98|33.47|31.07|33.37|30.97|0
1761325500000|2025-10-24 17:05:00|33.39|30.99|33.44|31.04|33.48|31.08|33.37|30.97|0
1761325800000|2025-10-24 17:10:00|33.43|31.03|33.48|31.08|33.54|31.14|33.37|30.97|0
1761326100000|2025-10-24 17:15:00|33.49|31.09|33.41|31.01|33.59|31.19|33.4|31|0
1761326400000|2025-10-24 17:20:00|33.43|31.03|33.33|30.93|33.48|31.08|33.33|30.93|0
1761326700000|2025-10-24 17:25:00|33.32|30.92|33.44|31.04|33.46|31.06|33.31|30.91|0
1761327000000|2025-10-24 17:30:00|33.45|31.05|33.28|30.88|33.48|31.08|33.28|30.88|0
1761327300000|2025-10-24 17:35:00|33.29|30.89|33.28|30.88|33.37|30.97|33.28|30.88|0
1761327600000|2025-10-24 17:40:00|33.29|30.89|33.24|30.84|33.33|30.93|33.24|30.84|0
1761327900000|2025-10-24 17:45:00|33.23|30.83|33.21|30.81|33.32|30.92|33.15|30.75|0
1761328200000|2025-10-24 17:50:00|33.22|30.82|33.3|30.9|33.34|30.94|33.21|30.81|0
1761328500000|2025-10-24 17:55:00|33.31|30.91|33.35|30.95|33.37|30.97|33.28|30.88|0
1761328800000|2025-10-24 18:00:00|33.36|30.96|33.4|31|33.45|31.05|33.33|30.93|0
1761329100000|2025-10-24 18:05:00|33.38|30.98|33.25|30.85|33.41|31.01|33.25|30.85|0
1761329400000|2025-10-24 18:10:00|33.29|30.89|33.31|30.91|33.32|30.92|33.22|30.82|0
1761329700000|2025-10-24 18:15:00|33.3|30.9|33.29|30.89|33.35|30.95|33.27|30.87|0
1761330000000|2025-10-24 18:20:00|33.28|30.88|33.38|30.98|33.42|31.02|33.28|30.88|0
1761330300000|2025-10-24 18:25:00|33.36|30.96|33.41|31.01|33.43|31.03|33.28|30.88|0
1761330600000|2025-10-24 18:30:00|33.4|31|33.35|30.95|33.41|31.01|33.32|30.92|0
1761330900000|2025-10-24 18:35:00|33.36|30.96|33.3|30.9|33.37|30.97|33.29|30.89|0
1761331200000|2025-10-24 18:40:00|33.31|30.91|33.41|31.01|33.43|31.03|33.31|30.91|0
1761331500000|2025-10-24 18:45:00|33.42|31.02|33.55|31.15|33.62|31.22|33.39|30.99|0
1761331800000|2025-10-24 18:50:00|33.54|31.14|33.45|31.05|33.58|31.18|33.38|30.98|0
1761332100000|2025-10-24 18:55:00|33.46|31.06|33.41|31.01|33.52|31.12|33.39|30.99|0
1761332400000|2025-10-24 19:00:00|33.4|31|33.29|30.89|33.41|31.01|33.28|30.88|0
1761332700000|2025-10-24 19:05:00|33.26|30.86|33.3|30.9|33.34|30.94|33.26|30.86|0
1761333000000|2025-10-24 19:10:00|33.31|30.91|33.31|30.91|33.33|30.93|33.27|30.87|0
1761333300000|2025-10-24 19:15:00|33.3|30.9|33.38|30.98|33.43|31.03|33.28|30.88|0
1761333600000|2025-10-24 19:20:00|33.39|30.99|33.42|31.02|33.49|31.09|33.35|30.95|0
1761333900000|2025-10-24 19:25:00|33.41|31.01|33.4|31|33.43|31.03|33.35|30.95|0
1761334200000|2025-10-24 19:30:00|33.41|31.01|33.39|30.99|33.43|31.03|33.37|30.97|0
1761334500000|2025-10-24 19:35:00|33.4|31|33.41|31.01|33.52|31.12|33.39|30.99|0
1761334800000|2025-10-24 19:40:00|33.4|31|33.59|31.19|33.63|31.23|33.39|30.99|0
1761335100000|2025-10-24 19:45:00|33.58|31.18|33.7|31.3|33.71|31.31|33.53|31.13|0
1761335400000|2025-10-24 19:50:00|33.74|31.34|33.66|31.26|33.76|31.36|33.6|31.2|0
1761335700000|2025-10-24 19:55:00|33.67|31.27|33.94|31.54|34.01|31.61|33.66|31.26|0
1761336000000|2025-10-24 20:00:00|33.87|31.47|33.81|31.41|34.01|31.61|33.75|31.35|0
1761336300000|2025-10-24 20:05:00|33.8|31.4|33.88|31.48|33.92|31.52|33.77|31.37|0
1761336600000|2025-10-24 20:10:00|33.87|31.47|33.88|31.48|33.95|31.55|33.86|31.46|0
1761528000000|2025-10-27 01:20:00|32.25|29.18|32.24|29.17|32.26|29.19|32.21|29.14|0
1761528300000|2025-10-27 01:25:00|32.23|29.16|31.91|29.51|32.25|29.54|31.89|29.15|0
1761528600000|2025-10-27 01:30:00|31.92|29.52|31.92|29.52|31.94|29.54|31.89|29.49|0
1761528900000|2025-10-27 01:35:00|31.91|29.51|31.81|29.41|31.93|29.53|31.8|29.4|0
1761529200000|2025-10-27 01:40:00|31.82|29.42|31.92|29.52|31.94|29.54|31.79|29.39|0
1761529500000|2025-10-27 01:45:00|31.91|29.51|31.93|29.53|31.94|29.54|31.91|29.51|0
1761529800000|2025-10-27 01:50:00|31.94|29.54|31.92|29.52|31.94|29.54|31.88|29.48|0
1761530100000|2025-10-27 01:55:00|31.91|29.51|31.91|29.51|31.93|29.53|31.9|29.5|0
1761530400000|2025-10-27 02:00:00|31.9|29.5|31.92|29.52|31.94|29.54|31.87|29.47|0
1761530700000|2025-10-27 02:05:00|31.93|29.53|31.99|29.59|32.05|29.65|31.87|29.47|0
1761531000000|2025-10-27 02:10:00|31.98|29.58|32.01|29.61|32.04|29.64|31.98|29.58|0
1761531300000|2025-10-27 02:15:00|32|29.6|31.9|29.5|32.02|29.62|31.89|29.49|0
1761531600000|2025-10-27 02:20:00|31.91|29.51|31.89|29.49|31.92|29.52|31.88|29.48|0
1761531900000|2025-10-27 02:25:00|31.9|29.5|31.9|29.5|31.93|29.53|31.88|29.48|0
1761532200000|2025-10-27 02:30:00|31.89|29.49|31.88|29.48|31.91|29.51|31.86|29.46|0
1761532500000|2025-10-27 02:35:00|31.87|29.47|31.9|29.5|31.93|29.53|31.86|29.46|0
1761532800000|2025-10-27 02:40:00|31.89|29.49|31.88|29.48|31.91|29.51|31.87|29.47|0
1761533100000|2025-10-27 02:45:00|31.87|29.47|31.77|29.37|31.87|29.47|31.76|29.36|0
1761533400000|2025-10-27 02:50:00|31.78|29.38|31.78|29.38|31.81|29.41|31.78|29.38|0
1761533700000|2025-10-27 02:55:00|31.77|29.37|31.8|29.4|31.8|29.4|31.76|29.36|0
1761534000000|2025-10-27 03:00:00|31.81|29.41|31.79|29.39|31.82|29.42|31.79|29.39|0
1761534300000|2025-10-27 03:05:00|31.8|29.4|31.76|29.36|31.8|29.4|31.73|29.33|0
1761534600000|2025-10-27 03:10:00|31.75|29.35|31.75|29.35|31.79|29.39|31.74|29.34|0
1761534900000|2025-10-27 03:15:00|31.76|29.36|31.6|29.2|31.76|29.36|31.58|29.18|0
1761535200000|2025-10-27 03:20:00|31.59|29.19|31.62|29.22|31.63|29.23|31.55|29.15|0
1761535500000|2025-10-27 03:25:00|31.6|29.2|31.62|29.22|31.64|29.24|31.6|29.2|0
1761535800000|2025-10-27 03:30:00|31.63|29.23|31.61|29.21|31.64|29.24|31.6|29.2|0
1761536100000|2025-10-27 03:35:00|31.62|29.22|31.62|29.22|31.64|29.24|31.59|29.19|0
1761536400000|2025-10-27 03:40:00|31.61|29.21|31.6|29.2|31.66|29.26|31.6|29.2|0
1761536700000|2025-10-27 03:45:00|31.59|29.19|31.72|29.32|31.72|29.32|31.59|29.19|0
1761537000000|2025-10-27 03:50:00|31.71|29.31|31.7|29.3|31.73|29.33|31.68|29.28|0
1761537300000|2025-10-27 03:55:00|31.71|29.31|31.72|29.32|31.74|29.34|31.7|29.3|0
1761537600000|2025-10-27 04:00:00|31.73|29.33|31.67|29.27|31.74|29.34|31.64|29.24|0
1761537900000|2025-10-27 04:05:00|31.68|29.28|31.72|29.32|31.75|29.35|31.67|29.27|0
1761538200000|2025-10-27 04:10:00|31.71|29.31|31.63|29.23|31.72|29.32|31.6|29.2|0
1761538500000|2025-10-27 04:15:00|31.64|29.24|31.61|29.21|31.64|29.24|31.61|29.21|0
1761538800000|2025-10-27 04:20:00|31.6|29.2|31.61|29.21|31.63|29.23|31.6|29.2|0
1761539100000|2025-10-27 04:25:00|31.6|29.2|31.61|29.21|31.62|29.22|31.6|29.2|0
1761539400000|2025-10-27 04:30:00|31.62|29.22|31.63|29.23|31.66|29.26|31.59|29.19|0
1761539700000|2025-10-27 04:35:00|31.62|29.22|31.62|29.22|31.65|29.25|31.6|29.2|0
1761540000000|2025-10-27 04:40:00|31.61|29.21|31.61|29.21|31.63|29.23|31.6|29.2|0
1761540300000|2025-10-27 04:45:00|31.6|29.2|31.61|29.21|31.64|29.24|31.6|29.2|0
1761540600000|2025-10-27 04:50:00|31.62|29.22|31.62|29.22|31.63|29.23|31.61|29.21|0
1761540900000|2025-10-27 04:55:00|31.61|29.21|31.62|29.22|31.62|29.22|31.6|29.2|0
1761541200000|2025-10-27 05:00:00|31.6|29.2|31.58|29.18|31.6|29.2|31.56|29.16|0
1761541500000|2025-10-27 05:05:00|31.57|29.17|31.58|29.18|31.61|29.21|31.56|29.16|0
1761541800000|2025-10-27 05:10:00|31.57|29.17|31.58|29.18|31.62|29.22|31.55|29.15|0
1761542100000|2025-10-27 05:15:00|31.59|29.19|31.62|29.22|31.65|29.25|31.58|29.18|0
1761542400000|2025-10-27 05:20:00|31.63|29.23|31.63|29.23|31.65|29.25|31.61|29.21|0
1761542700000|2025-10-27 05:25:00|31.64|29.24|31.5|29.1|31.64|29.24|31.5|29.1|0
1761543000000|2025-10-27 05:30:00|31.49|29.09|31.55|29.15|31.58|29.18|31.49|29.09|0
1761543300000|2025-10-27 05:35:00|31.57|29.17|31.57|29.17|31.59|29.19|31.54|29.14|0
1761543600000|2025-10-27 05:40:00|31.56|29.16|31.56|29.16|31.59|29.19|31.54|29.14|0
1761543900000|2025-10-27 05:45:00|31.57|29.17|31.55|29.15|31.57|29.17|31.54|29.14|0
1761544200000|2025-10-27 05:50:00|31.56|29.16|31.52|29.12|31.57|29.17|31.51|29.11|0
1761544500000|2025-10-27 05:55:00|31.51|29.11|31.52|29.12|31.53|29.13|31.5|29.1|0
1761544800000|2025-10-27 06:00:00|31.53|29.13|31.5|29.1|31.54|29.14|31.49|29.09|0
1761545100000|2025-10-27 06:05:00|31.51|29.11|31.51|29.11|31.53|29.13|31.49|29.09|0
1761545400000|2025-10-27 06:10:00|31.52|29.12|31.49|29.09|31.58|29.18|31.48|29.08|0
1761545700000|2025-10-27 06:15:00|31.5|29.1|31.49|29.09|31.52|29.12|31.47|29.07|0
1761546000000|2025-10-27 06:20:00|31.48|29.08|31.49|29.09|31.52|29.12|31.48|29.08|0
1761546300000|2025-10-27 06:25:00|31.48|29.08|31.39|28.99|31.5|29.1|31.38|28.98|0
1761546600000|2025-10-27 06:30:00|31.4|29|31.45|29.05|31.49|29.09|31.38|28.98|0
1761546900000|2025-10-27 06:35:00|31.44|29.04|31.45|29.05|31.48|29.08|31.43|29.03|0
1761547200000|2025-10-27 06:40:00|31.46|29.06|31.45|29.05|31.47|29.07|31.42|29.02|0
1761547500000|2025-10-27 06:45:00|31.44|29.04|31.22|28.82|31.47|29.07|31.18|28.78|0
1761547800000|2025-10-27 06:50:00|31.23|28.83|31.53|29.13|31.55|29.15|31.23|28.83|0
1761548100000|2025-10-27 06:55:00|31.54|29.14|31.52|29.12|31.56|29.16|31.5|29.1|0
1761548400000|2025-10-27 07:00:00|31.53|29.13|31.52|29.12|31.57|29.17|31.49|29.09|0
1761548700000|2025-10-27 07:05:00|31.51|29.11|31.49|29.09|31.55|29.15|31.44|29.04|0
1761549000000|2025-10-27 07:10:00|31.5|29.1|31.47|29.07|31.5|29.1|31.43|29.03|0
1761549300000|2025-10-27 07:15:00|31.46|29.06|31.41|29.01|31.49|29.09|31.4|29|0
1761549600000|2025-10-27 07:20:00|31.43|29.03|31.42|29.02|31.45|29.05|31.4|29|0
1761549900000|2025-10-27 07:25:00|31.43|29.03|31.38|28.98|31.44|29.04|31.33|28.93|0
1761550200000|2025-10-27 07:30:00|31.37|28.97|31.38|28.98|31.41|29.01|31.34|28.94|0
1761550500000|2025-10-27 07:35:00|31.37|28.97|31.38|28.98|31.4|29|31.36|28.96|0
1761550800000|2025-10-27 07:40:00|31.39|28.99|31.41|29.01|31.41|29.01|31.36|28.96|0
1761551100000|2025-10-27 07:45:00|31.38|28.98|31.45|29.05|31.46|29.06|31.37|28.97|0
1761551400000|2025-10-27 07:50:00|31.42|29.02|31.51|29.11|31.55|29.15|31.4|29|0
1761551700000|2025-10-27 07:55:00|31.52|29.12|31.4|29|31.53|29.13|31.35|28.95|0
1761552000000|2025-10-27 08:00:00|31.38|28.98|31.44|29.04|31.44|29.04|31.34|28.94|0
1761552300000|2025-10-27 08:05:00|31.43|29.03|31.47|29.07|31.56|29.16|31.37|28.97|0
1761552600000|2025-10-27 08:10:00|31.48|29.08|31.45|29.05|31.49|29.09|31.44|29.04|0
1761552900000|2025-10-27 08:15:00|31.46|29.06|31.42|29.02|31.48|29.08|31.4|29|0
1761553200000|2025-10-27 08:20:00|31.4|29|31.38|28.98|31.41|29.01|31.34|28.94|0
1761553500000|2025-10-27 08:25:00|31.36|28.96|31.47|29.07|31.49|29.09|31.36|28.96|0
1761553800000|2025-10-27 08:30:00|31.46|29.06|31.48|29.08|31.49|29.09|31.44|29.04|0
1761554100000|2025-10-27 08:35:00|31.47|29.07|31.48|29.08|31.5|29.1|31.44|29.04|0
1761554400000|2025-10-27 08:40:00|31.47|29.07|31.43|29.03|31.49|29.09|31.41|29.01|0
1761554700000|2025-10-27 08:45:00|31.42|29.02|31.37|28.97|31.42|29.02|31.34|28.94|0
1761555000000|2025-10-27 08:50:00|31.38|28.98|31.37|28.97|31.39|28.99|31.34|28.94|0
1761555300000|2025-10-27 08:55:00|31.36|28.96|31.37|28.97|31.39|28.99|31.35|28.95|0
1761555600000|2025-10-27 09:00:00|31.36|28.96|31.36|28.96|31.41|29.01|31.34|28.94|0
1761555900000|2025-10-27 09:05:00|31.37|28.97|31.37|28.97|31.39|28.99|31.36|28.96|0
1761556200000|2025-10-27 09:10:00|31.36|28.96|31.36|28.96|31.39|28.99|31.34|28.94|0
1761556500000|2025-10-27 09:15:00|31.35|28.95|31.37|28.97|31.39|28.99|31.35|28.95|0
1761556800000|2025-10-27 09:20:00|31.36|28.96|31.35|28.95|31.39|28.99|31.34|28.94|0
1761557100000|2025-10-27 09:25:00|31.36|28.96|31.38|28.98|31.4|29|31.35|28.95|0
1761557400000|2025-10-27 09:30:00|31.37|28.97|31.35|28.95|31.39|28.99|31.32|28.92|0
1761557700000|2025-10-27 09:35:00|31.34|28.94|31.26|28.86|31.38|28.98|31.23|28.83|0
1761558000000|2025-10-27 09:40:00|31.27|28.87|31.24|28.84|31.27|28.87|31.21|28.81|0
1761558300000|2025-10-27 09:45:00|31.25|28.85|31.19|28.79|31.29|28.89|31.18|28.78|0
1761558600000|2025-10-27 09:50:00|31.2|28.8|31.17|28.77|31.22|28.82|31.14|28.74|0
1761558900000|2025-10-27 09:55:00|31.18|28.78|31.16|28.76|31.2|28.8|31.15|28.75|0
1761559200000|2025-10-27 10:00:00|31.17|28.77|31.15|28.75|31.18|28.78|31.15|28.75|0
1761559500000|2025-10-27 10:05:00|31.16|28.76|31.14|28.74|31.16|28.76|31.13|28.73|0
1761559800000|2025-10-27 10:10:00|31.15|28.75|31.18|28.78|31.26|28.86|31.15|28.75|0
1761560100000|2025-10-27 10:15:00|31.17|28.77|31.16|28.76|31.2|28.8|31.15|28.75|0
1761560400000|2025-10-27 10:20:00|31.15|28.75|31.15|28.75|31.19|28.79|31.14|28.74|0
1761560700000|2025-10-27 10:25:00|31.14|28.74|31.17|28.77|31.19|28.79|31.14|28.74|0
1761561000000|2025-10-27 10:30:00|31.18|28.78|31.16|28.76|31.2|28.8|31.16|28.76|0
1761561300000|2025-10-27 10:35:00|31.15|28.75|31.17|28.77|31.19|28.79|31.14|28.74|0
1761561600000|2025-10-27 10:40:00|31.16|28.76|31.17|28.77|31.19|28.79|31.15|28.75|0
1761561900000|2025-10-27 10:45:00|31.16|28.76|31.17|28.77|31.18|28.78|31.14|28.74|0
1761562200000|2025-10-27 10:50:00|31.18|28.78|31.17|28.77|31.19|28.79|31.14|28.74|0
1761562500000|2025-10-27 10:55:00|31.16|28.76|31.18|28.78|31.2|28.8|31.15|28.75|0
1761562800000|2025-10-27 11:00:00|31.19|28.79|31.16|28.76|31.2|28.8|31.15|28.75|0
1761563100000|2025-10-27 11:05:00|31.15|28.75|31.21|28.81|31.21|28.81|31.14|28.74|0
1761563400000|2025-10-27 11:10:00|31.22|28.82|31.18|28.78|31.23|28.83|31.07|28.67|0
1761563700000|2025-10-27 11:15:00|31.17|28.77|31.22|28.82|31.26|28.86|31.17|28.77|0
1761564000000|2025-10-27 11:20:00|31.23|28.83|31.22|28.82|31.24|28.84|31.2|28.8|0
1761564300000|2025-10-27 11:25:00|31.23|28.83|31.22|28.82|31.23|28.83|31.2|28.8|0
1761564600000|2025-10-27 11:30:00|31.23|28.83|31.27|28.87|31.3|28.9|31.2|28.8|0
1761564900000|2025-10-27 11:35:00|31.25|28.85|31.35|28.95|31.39|28.99|31.25|28.85|0
1761565200000|2025-10-27 11:40:00|31.3|28.9|31.32|28.92|31.39|28.99|31.29|28.89|0
1761565500000|2025-10-27 11:45:00|31.31|28.91|31.43|29.03|31.43|29.03|31.31|28.91|0
1761565800000|2025-10-27 11:50:00|31.44|29.04|31.37|28.97|31.44|29.04|31.34|28.94|0
1761566100000|2025-10-27 11:55:00|31.36|28.96|31.32|28.92|31.37|28.97|31.25|28.85|0
1761566400000|2025-10-27 12:00:00|31.33|28.93|31.25|28.85|31.33|28.93|31.23|28.83|0
1761566700000|2025-10-27 12:05:00|31.26|28.86|31.26|28.86|31.33|28.93|31.21|28.81|0
1761567000000|2025-10-27 12:10:00|31.25|28.85|31.18|28.78|31.27|28.87|31.14|28.74|0
1761567300000|2025-10-27 12:15:00|31.19|28.79|31.22|28.82|31.25|28.85|31.15|28.75|0
1761567600000|2025-10-27 12:20:00|31.21|28.81|31.17|28.77|31.26|28.86|31.16|28.76|0
1761567900000|2025-10-27 12:25:00|31.18|28.78|31.23|28.83|31.25|28.85|31.16|28.76|0
1761568200000|2025-10-27 12:30:00|31.38|28.98|31.27|28.87|31.42|29.02|31.23|28.83|0
1761568500000|2025-10-27 12:35:00|31.26|28.86|31.27|28.87|31.28|28.88|31.24|28.84|0
1761568800000|2025-10-27 12:40:00|31.26|28.86|31.26|28.86|31.29|28.89|31.23|28.83|0
1761569100000|2025-10-27 12:45:00|31.25|28.85|31.24|28.84|31.28|28.88|31.2|28.8|0
1761569400000|2025-10-27 12:50:00|31.26|28.86|31.22|28.82|31.26|28.86|31.19|28.79|0
1761569700000|2025-10-27 12:55:00|31.23|28.83|31.23|28.83|31.23|28.83|31.19|28.79|0
1761570000000|2025-10-27 13:00:00|31.22|28.82|31.21|28.81|31.27|28.87|31.19|28.79|0
1761570300000|2025-10-27 13:05:00|31.2|28.8|31.22|28.82|31.23|28.83|31.19|28.79|0
1761570600000|2025-10-27 13:10:00|31.21|28.81|31.23|28.83|31.23|28.83|31.19|28.79|0
1761570900000|2025-10-27 13:15:00|31.22|28.82|31.23|28.83|31.25|28.85|31.21|28.81|0
1761571200000|2025-10-27 13:20:00|31.24|28.84|31.26|28.86|31.3|28.9|31.23|28.83|0
1761571500000|2025-10-27 13:25:00|31.27|28.87|30.22|27.82|31.27|28.87|30.22|27.82|0
1761571800000|2025-10-27 13:30:00|31.2|28.8|31.41|29.01|31.47|29.07|31.16|28.76|0
1761572100000|2025-10-27 13:35:00|31.47|29.07|31.57|29.17|31.76|29.36|31.47|29.07|0
1761572400000|2025-10-27 13:40:00|31.58|29.18|31.64|29.24|31.79|29.39|31.56|29.16|0
1761572700000|2025-10-27 13:45:00|31.65|29.25|31.68|29.28|31.72|29.32|31.55|29.15|0
1761573000000|2025-10-27 13:50:00|31.69|29.29|31.66|29.26|31.81|29.41|31.61|29.21|0
1761573300000|2025-10-27 13:55:00|31.67|29.27|31.56|29.16|31.69|29.29|31.52|29.12|0
1761573600000|2025-10-27 14:00:00|31.54|29.14|31.45|29.05|31.62|29.22|31.35|28.95|0
1761573900000|2025-10-27 14:05:00|31.44|29.04|31.4|29|31.44|29.04|31.35|28.95|0
1761574200000|2025-10-27 14:10:00|31.43|29.03|31.57|29.17|31.57|29.17|31.42|29.02|0
1761574500000|2025-10-27 14:15:00|31.58|29.18|31.8|29.4|31.83|29.43|31.54|29.14|0
1761574800000|2025-10-27 14:20:00|31.81|29.41|31.89|29.49|31.92|29.52|31.75|29.35|0
1761575100000|2025-10-27 14:25:00|31.88|29.48|31.79|29.39|31.92|29.52|31.74|29.34|0
1761575400000|2025-10-27 14:30:00|31.78|29.38|31.78|29.38|31.86|29.46|31.74|29.34|0
1761575700000|2025-10-27 14:35:00|31.77|29.37|31.75|29.35|31.81|29.41|31.66|29.26|0
1761576000000|2025-10-27 14:40:00|31.76|29.36|31.79|29.39|31.84|29.44|31.72|29.32|0
1761576300000|2025-10-27 14:45:00|31.78|29.38|31.82|29.42|31.88|29.48|31.67|29.27|0
1761576600000|2025-10-27 14:50:00|31.81|29.41|32.07|29.67|32.07|29.67|31.78|29.38|0
1761576900000|2025-10-27 14:55:00|31.98|29.58|32.02|29.62|32.09|29.69|31.94|29.54|0
1761577200000|2025-10-27 15:00:00|32.03|29.63|32.14|29.74|32.18|29.78|32.01|29.61|0
1761577500000|2025-10-27 15:05:00|32.15|29.75|32.1|29.7|32.21|29.81|32.07|29.67|0
1761577800000|2025-10-27 15:10:00|32.12|29.72|32.01|29.61|32.15|29.75|31.97|29.57|0
1761578100000|2025-10-27 15:15:00|32|29.6|31.98|29.58|32.05|29.65|31.95|29.55|0
1761578400000|2025-10-27 15:20:00|32|29.6|31.94|29.54|32|29.6|31.87|29.47|0
1761578700000|2025-10-27 15:25:00|31.93|29.53|31.86|29.46|31.94|29.54|31.79|29.39|0
1761579000000|2025-10-27 15:30:00|31.87|29.47|31.74|29.34|31.87|29.47|31.66|29.26|0
1761579300000|2025-10-27 15:35:00|31.75|29.35|31.81|29.41|31.83|29.43|31.73|29.33|0
1761579600000|2025-10-27 15:40:00|31.82|29.42|31.75|29.35|31.82|29.42|31.74|29.34|0
1761579900000|2025-10-27 15:45:00|31.76|29.36|31.87|29.47|31.9|29.5|31.75|29.35|0
1761580200000|2025-10-27 15:50:00|31.88|29.48|31.85|29.45|31.97|29.57|31.82|29.42|0
1761580500000|2025-10-27 15:55:00|31.86|29.46|31.86|29.46|31.89|29.49|31.82|29.42|0
1761580800000|2025-10-27 16:00:00|31.85|29.45|31.76|29.36|31.86|29.46|31.72|29.32|0
1761581100000|2025-10-27 16:05:00|31.77|29.37|31.78|29.38|31.81|29.41|31.7|29.3|0
1761581400000|2025-10-27 16:10:00|31.79|29.39|31.79|29.39|31.81|29.41|31.74|29.34|0
1761581700000|2025-10-27 16:15:00|31.8|29.4|31.93|29.53|31.93|29.53|31.78|29.38|0
1761582000000|2025-10-27 16:20:00|31.92|29.52|31.86|29.46|31.95|29.55|31.8|29.4|0
1761582300000|2025-10-27 16:25:00|31.87|29.47|31.92|29.52|31.94|29.54|31.85|29.45|0
1761582600000|2025-10-27 16:30:00|31.91|29.51|32|29.6|32|29.6|31.87|29.47|0
1761582900000|2025-10-27 16:35:00|32.02|29.62|32.14|29.74|32.14|29.74|32.02|29.62|0
1761583200000|2025-10-27 16:40:00|32.13|29.73|32.14|29.74|32.14|29.74|32.05|29.65|0
1761583500000|2025-10-27 16:45:00|32.13|29.73|32.11|29.71|32.16|29.76|32.03|29.63|0
1761583800000|2025-10-27 16:50:00|32.1|29.7|32.08|29.68|32.13|29.73|32.05|29.65|0
1761584100000|2025-10-27 16:55:00|32.07|29.67|32.16|29.76|32.22|29.82|32.07|29.67|0
1761584400000|2025-10-27 17:00:00|32.15|29.75|32.1|29.7|32.23|29.83|32.1|29.7|0
1761584700000|2025-10-27 17:05:00|32.11|29.71|32.25|29.85|32.26|29.86|32.11|29.71|0
1761585000000|2025-10-27 17:10:00|32.26|29.86|32.25|29.85|32.29|29.89|32.23|29.83|0
1761585300000|2025-10-27 17:15:00|32.26|29.86|32.26|29.86|32.28|29.88|32.23|29.83|0
1761585600000|2025-10-27 17:20:00|32.27|29.87|32.37|29.97|32.4|30|32.24|29.84|0
1761585900000|2025-10-27 17:25:00|32.35|29.95|32.33|29.93|32.36|29.96|32.29|29.89|0
1761586200000|2025-10-27 17:30:00|32.32|29.92|32.17|29.77|32.36|29.96|32.17|29.77|0
1761586500000|2025-10-27 17:35:00|32.16|29.76|32.13|29.73|32.19|29.79|32.13|29.73|0
1761586800000|2025-10-27 17:40:00|32.14|29.74|32.1|29.7|32.21|29.81|32.07|29.67|0
1761587100000|2025-10-27 17:45:00|32.12|29.72|32.22|29.82|32.31|29.91|32.1|29.7|0
1761587400000|2025-10-27 17:50:00|32.23|29.83|32.3|29.9|32.34|29.94|32.23|29.83|0
1761587700000|2025-10-27 17:55:00|32.31|29.91|32.26|29.86|32.36|29.96|32.25|29.85|0
1761588000000|2025-10-27 18:00:00|32.27|29.87|32.32|29.92|32.34|29.94|32.26|29.86|0
1761588300000|2025-10-27 18:05:00|32.3|29.9|32.28|29.88|32.33|29.93|32.28|29.88|0
1761588600000|2025-10-27 18:10:00|32.29|29.89|32.29|29.89|32.33|29.93|32.29|29.89|0
1761588900000|2025-10-27 18:15:00|32.3|29.9|32.31|29.91|32.33|29.93|32.27|29.87|0
1761589200000|2025-10-27 18:20:00|32.3|29.9|32.31|29.91|32.4|30|32.29|29.89|0
1761589500000|2025-10-27 18:25:00|32.32|29.92|32.42|30.02|32.42|30.02|32.28|29.88|0
1761589800000|2025-10-27 18:30:00|32.41|30.01|32.31|29.91|32.42|30.02|32.29|29.89|0
1761590100000|2025-10-27 18:35:00|32.28|29.88|32.36|29.96|32.36|29.96|32.27|29.87|0
1761590400000|2025-10-27 18:40:00|32.35|29.95|32.34|29.94|32.38|29.98|32.3|29.9|0
1761590700000|2025-10-27 18:45:00|32.33|29.93|32.32|29.92|32.39|29.99|32.3|29.9|0
1761591000000|2025-10-27 18:50:00|32.33|29.93|32.32|29.92|32.37|29.97|32.27|29.87|0
1761591300000|2025-10-27 18:55:00|32.31|29.91|32.29|29.89|32.36|29.96|32.24|29.84|0
1761591600000|2025-10-27 19:00:00|32.28|29.88|32.3|29.9|32.32|29.92|32.27|29.87|0
1761591900000|2025-10-27 19:05:00|32.29|29.89|32.31|29.91|32.33|29.93|32.27|29.87|0
1761592200000|2025-10-27 19:10:00|32.3|29.9|32.21|29.81|32.33|29.93|32.2|29.8|0
1761592500000|2025-10-27 19:15:00|32.26|29.86|32.26|29.86|32.3|29.9|32.19|29.79|0
1761592800000|2025-10-27 19:20:00|32.24|29.84|32.25|29.85|32.26|29.86|32.18|29.78|0
1761593100000|2025-10-27 19:25:00|32.26|29.86|32.25|29.85|32.27|29.87|32.22|29.82|0
1761593400000|2025-10-27 19:30:00|32.24|29.84|32.22|29.82|32.29|29.89|32.18|29.78|0
1761593700000|2025-10-27 19:35:00|32.23|29.83|32.23|29.83|32.23|29.83|32.14|29.74|0
1761594000000|2025-10-27 19:40:00|32.22|29.82|32.22|29.82|32.34|29.94|32.19|29.79|0
1761594300000|2025-10-27 19:45:00|32.23|29.83|32.16|29.76|32.31|29.91|32.15|29.75|0
1761594600000|2025-10-27 19:50:00|32.11|29.71|31.94|29.54|32.22|29.82|31.94|29.54|0
1761594900000|2025-10-27 19:55:00|31.93|29.53|32.03|29.63|32.05|29.65|31.93|29.53|0
1761595200000|2025-10-27 20:00:00|32|29.6|31.88|29.48|32.07|29.67|31.88|29.48|0
1761595500000|2025-10-27 20:05:00|31.87|29.47|32|29.6|32.01|29.61|31.86|29.46|0
1761595800000|2025-10-27 20:10:00|31.99|29.59|31.93|29.53|31.99|29.59|31.91|29.51|0
1761596100000|2025-10-27 20:15:00|31.94|29.54|31.87|29.47|31.94|29.54|31.8|29.4|0
1761596400000|2025-10-27 20:20:00|31.86|29.46|31.85|29.45|31.88|29.48|31.81|29.41|0
1761596700000|2025-10-27 20:25:00|31.86|29.46|31.83|29.43|31.86|29.46|31.82|29.42|0
1761597000000|2025-10-27 20:30:00|31.82|29.42|31.68|29.28|31.82|29.42|31.68|29.28|0
1761597300000|2025-10-27 20:35:00|31.67|29.27|31.68|29.28|31.71|29.31|31.66|29.26|0
1761597600000|2025-10-27 20:40:00|31.69|29.29|31.7|29.3|31.7|29.3|31.68|29.28|0
1761597900000|2025-10-27 20:45:00|31.69|29.29|31.65|29.25|31.72|29.32|31.63|29.23|0
1761598200000|2025-10-27 20:50:00|31.66|29.26|31.65|29.25|31.67|29.27|31.63|29.23|0
1761598500000|2025-10-27 20:55:00|31.98|28.93|32.05|29|32.06|29.01|31.97|28.92|0
1761598800000|2025-10-27 21:00:00|32.07|28.99|32.12|29.06|32.13|29.07|32.05|28.99|0
1761599100000|2025-10-27 21:05:00|32.13|29.07|32.06|29.01|32.13|29.07|32.06|29.01|0
1761599400000|2025-10-27 21:10:00|32.08|29.02|32.07|29.02|32.08|29.02|32.06|29|0
1761599700000|2025-10-27 21:15:00|32.06|29.01|32.05|29|32.08|29.02|32.05|29|0
1761600000000|2025-10-27 21:20:00|32.06|29.02|32.09|29.03|32.11|29.05|32.05|29|0
1761600300000|2025-10-27 21:25:00|32.08|29.04|32.08|29.03|32.11|29.06|32.07|29.01|0
1761600600000|2025-10-27 21:30:00|32.1|29.04|32.1|29.04|32.1|29.04|32.1|29.04|0
1761600900000|2025-10-27 21:35:00|32.11|29.05|32.05|29|32.11|29.05|32.05|29|0
1761601200000|2025-10-27 21:40:00|32.06|28.99|32.06|29|32.06|29|32.05|28.99|0
1761601500000|2025-10-27 21:45:00|32.05|29.01|32.06|29|32.06|29.01|32.05|29|0
1761601800000|2025-10-27 21:50:00|32.08|29.02|32.06|29.01|32.08|29.02|32.06|29.01|0
1761602100000|2025-10-27 21:55:00|32.07|29|32.06|29|32.07|29.01|32.05|29|0
1761602400000|2025-10-27 22:00:00|32.07|29.02|32.13|29.07|32.14|29.08|32.04|28.99|0
1761602700000|2025-10-27 22:05:00|32.12|29.06|32.16|29.1|32.17|29.11|32.11|29.06|0
1761603000000|2025-10-27 22:10:00|32.15|29.09|32.13|29.07|32.15|29.09|32.12|29.06|0
1761603300000|2025-10-27 22:15:00|32.12|29.06|32.1|29.04|32.13|29.07|32.05|29|0
1761603600000|2025-10-27 22:20:00|32.09|29.03|32.06|29|32.1|29.04|32.04|28.99|0
1761603900000|2025-10-27 22:25:00|32.05|28.99|32.1|29.04|32.1|29.04|32.04|28.99|0
1761604200000|2025-10-27 22:30:00|32.09|29.03|32.09|29.03|32.14|29.08|32.08|29.02|0
1761604500000|2025-10-27 22:35:00|32.08|29.02|32.06|29.01|32.09|29.03|32.06|29.01|0
1761604800000|2025-10-27 22:40:00|32.07|29.02|32.12|29.06|32.13|29.07|32.07|29.02|0
1761605100000|2025-10-27 22:45:00|32.11|29.07|32.1|29.05|32.13|29.07|32.09|29.04|0
1761605400000|2025-10-27 22:50:00|32.11|29.04|32.1|29.05|32.12|29.06|32.09|29.04|0
1761605700000|2025-10-27 22:55:00|32.09|29.04|32.11|29.05|32.11|29.05|32.09|29.03|0
1761606000000|2025-10-27 23:00:00|32.1|29.04|32.07|29.01|32.13|29.07|32.05|29|0
1761606300000|2025-10-27 23:05:00|32.06|29.02|32.1|29.04|32.12|29.06|32.05|29|0
1761606600000|2025-10-27 23:10:00|32.09|29.03|32.07|29.02|32.09|29.03|32.06|29.01|0
1761606900000|2025-10-27 23:15:00|32.06|29.01|32.01|28.96|32.07|29.02|32.01|28.96|0
1761607200000|2025-10-27 23:20:00|32.02|28.97|31.99|28.94|32.05|29|31.96|28.92|0
1761607500000|2025-10-27 23:25:00|32|28.95|31.91|28.87|32|28.95|31.89|28.86|0
1761607800000|2025-10-27 23:30:00|31.9|28.88|31.93|28.89|31.94|28.9|31.89|28.86|0
1761608100000|2025-10-27 23:35:00|31.92|28.88|31.96|28.91|31.96|28.92|31.92|28.88|0
1761608400000|2025-10-27 23:40:00|31.97|28.92|32|28.96|32.01|28.96|31.96|28.91|0
1761608700000|2025-10-27 23:45:00|32.01|28.97|31.98|28.94|32.05|29|31.98|28.94|0
1761609000000|2025-10-27 23:50:00|31.99|28.93|32.05|29|32.05|29|31.95|28.9|0
1761609300000|2025-10-27 23:55:00|32.04|28.99|32.12|29.06|32.13|29.07|32.03|28.98|0
1761609600000|2025-10-28 00:00:00|32.13|29.07|32.15|29.09|32.15|29.09|32.11|29.05|0
1761609900000|2025-10-28 00:05:00|32.14|29.08|32.18|29.12|32.22|29.15|32.14|29.08|0
1761610200000|2025-10-28 00:10:00|32.17|29.11|32.12|29.06|32.17|29.11|32.09|29.04|0
1761610500000|2025-10-28 00:15:00|32.13|29.07|31.77|29.37|32.13|29.39|31.73|29.05|0
1761610800000|2025-10-28 00:20:00|31.76|29.36|31.82|29.42|31.84|29.44|31.74|29.34|0
1761611100000|2025-10-28 00:25:00|31.83|29.43|31.81|29.41|31.83|29.43|31.8|29.4|0
1761611400000|2025-10-28 00:30:00|31.82|29.42|31.79|29.39|31.84|29.44|31.78|29.38|0
1761611700000|2025-10-28 00:35:00|31.78|29.38|31.74|29.34|31.8|29.4|31.71|29.31|0
1761612000000|2025-10-28 00:40:00|31.75|29.35|31.76|29.36|31.77|29.37|31.72|29.32|0
1761612300000|2025-10-28 00:45:00|31.77|29.37|31.86|29.46|31.86|29.46|31.75|29.35|0
1761612600000|2025-10-28 00:50:00|31.87|29.47|31.86|29.46|31.88|29.48|31.8|29.4|0
1761612900000|2025-10-28 00:55:00|31.85|29.45|31.92|29.52|31.92|29.52|31.84|29.44|0
1761613200000|2025-10-28 01:00:00|31.9|29.5|31.96|29.56|31.96|29.56|31.87|29.47|0
1761613500000|2025-10-28 01:05:00|31.95|29.55|31.97|29.57|31.97|29.57|31.92|29.52|0
1761613800000|2025-10-28 01:10:00|31.96|29.56|31.94|29.54|31.98|29.58|31.94|29.54|0
1761614100000|2025-10-28 01:15:00|31.93|29.53|31.94|29.54|31.96|29.56|31.91|29.51|0
1761614400000|2025-10-28 01:20:00|31.93|29.53|32|29.6|32.04|29.64|31.92|29.52|0
1761614700000|2025-10-28 01:25:00|31.99|29.59|31.91|29.51|31.99|29.59|31.9|29.5|0
1761615000000|2025-10-28 01:30:00|31.9|29.5|31.86|29.46|31.9|29.5|31.85|29.45|0
1761615300000|2025-10-28 01:35:00|31.85|29.45|31.86|29.46|31.9|29.5|31.84|29.44|0
1761615600000|2025-10-28 01:40:00|31.88|29.48|31.88|29.48|31.91|29.51|31.86|29.46|0
1761615900000|2025-10-28 01:45:00|31.87|29.47|31.94|29.54|31.96|29.56|31.87|29.47|0
1761616200000|2025-10-28 01:50:00|31.95|29.55|31.93|29.53|31.96|29.56|31.91|29.51|0
1761616500000|2025-10-28 01:55:00|31.94|29.54|31.92|29.52|31.95|29.55|31.91|29.51|0
1761616800000|2025-10-28 02:00:00|31.91|29.51|31.91|29.51|31.94|29.54|31.89|29.49|0
1761617100000|2025-10-28 02:05:00|31.9|29.5|31.9|29.5|31.93|29.53|31.88|29.48|0
1761617400000|2025-10-28 02:10:00|31.89|29.49|31.93|29.53|31.94|29.54|31.89|29.49|0
1761617700000|2025-10-28 02:15:00|31.94|29.54|31.92|29.52|31.94|29.54|31.91|29.51|0
1761618000000|2025-10-28 02:20:00|31.91|29.51|31.93|29.53|31.95|29.55|31.9|29.5|0
1761618300000|2025-10-28 02:25:00|31.92|29.52|31.91|29.51|31.95|29.55|31.9|29.5|0
1761618600000|2025-10-28 02:30:00|31.93|29.53|31.94|29.54|31.95|29.55|31.92|29.52|0
1761618900000|2025-10-28 02:35:00|31.95|29.55|31.96|29.56|31.96|29.56|31.92|29.52|0
1761619200000|2025-10-28 02:40:00|31.95|29.55|31.93|29.53|31.97|29.57|31.9|29.5|0
1761619500000|2025-10-28 02:45:00|31.94|29.54|31.93|29.53|31.94|29.54|31.86|29.46|0
1761619800000|2025-10-28 02:50:00|31.94|29.54|31.97|29.57|31.98|29.58|31.93|29.53|0
1761620100000|2025-10-28 02:55:00|31.98|29.58|31.92|29.52|31.98|29.58|31.91|29.51|0
1761620400000|2025-10-28 03:00:00|31.91|29.51|31.97|29.57|31.97|29.57|31.88|29.48|0
1761620700000|2025-10-28 03:05:00|31.96|29.56|31.98|29.58|31.99|29.59|31.95|29.55|0
1761621000000|2025-10-28 03:10:00|31.99|29.59|31.98|29.58|32.01|29.61|31.96|29.56|0
1761621300000|2025-10-28 03:15:00|31.99|29.59|31.97|29.57|31.99|29.59|31.95|29.55|0
1761621600000|2025-10-28 03:20:00|31.98|29.58|31.98|29.58|31.99|29.59|31.96|29.56|0
1761621900000|2025-10-28 03:25:00|31.97|29.57|31.99|29.59|32|29.6|31.96|29.56|0
1761622200000|2025-10-28 03:30:00|31.97|29.57|31.97|29.57|32|29.6|31.95|29.55|0
1761622500000|2025-10-28 03:35:00|31.98|29.58|31.97|29.57|31.99|29.59|31.94|29.54|0
1761622800000|2025-10-28 03:40:00|31.96|29.56|32.03|29.63|32.04|29.64|31.96|29.56|0
1761623100000|2025-10-28 03:45:00|32.04|29.64|31.98|29.58|32.05|29.65|31.96|29.56|0
1761623400000|2025-10-28 03:50:00|31.97|29.57|31.98|29.58|32.01|29.61|31.95|29.55|0
1761623700000|2025-10-28 03:55:00|31.99|29.59|31.98|29.58|32|29.6|31.96|29.56|0
1761624000000|2025-10-28 04:00:00|31.99|29.59|31.97|29.57|32|29.6|31.95|29.55|0
1761624300000|2025-10-28 04:05:00|31.96|29.56|31.96|29.56|31.98|29.58|31.95|29.55|0
1761624600000|2025-10-28 04:10:00|31.97|29.57|31.98|29.58|31.99|29.59|31.95|29.55|0
1761624900000|2025-10-28 04:15:00|31.99|29.59|32.01|29.61|32.04|29.64|31.96|29.56|0
1761625200000|2025-10-28 04:20:00|32.02|29.62|31.96|29.56|32.02|29.62|31.95|29.55|0
1761625500000|2025-10-28 04:25:00|31.97|29.57|31.97|29.57|31.99|29.59|31.96|29.56|0
1761625800000|2025-10-28 04:30:00|32.02|29.62|31.98|29.58|32.05|29.65|31.97|29.57|0
1761626100000|2025-10-28 04:35:00|31.97|29.57|31.97|29.57|32.02|29.62|31.97|29.57|0
1761626400000|2025-10-28 04:40:00|31.98|29.58|31.99|29.59|32|29.6|31.98|29.58|0
1761626700000|2025-10-28 04:45:00|31.98|29.58|31.98|29.58|32.01|29.61|31.97|29.57|0
1761627000000|2025-10-28 04:50:00|31.97|29.57|31.99|29.59|32.01|29.61|31.97|29.57|0
1761627300000|2025-10-28 04:55:00|31.98|29.58|31.99|29.59|32.01|29.61|31.97|29.57|0
1761627600000|2025-10-28 05:00:00|31.98|29.58|32.08|29.68|32.11|29.71|31.94|29.54|0
1761627900000|2025-10-28 05:05:00|32.07|29.67|32.08|29.68|32.12|29.72|32.05|29.65|0
1761628200000|2025-10-28 05:10:00|32.09|29.69|32.08|29.68|32.1|29.7|32.04|29.64|0
1761628500000|2025-10-28 05:15:00|32.07|29.67|32.07|29.67|32.08|29.68|32.05|29.65|0
1761628800000|2025-10-28 05:20:00|32.08|29.68|32.12|29.72|32.12|29.72|32.07|29.67|0
1761629100000|2025-10-28 05:25:00|32.11|29.71|32.09|29.69|32.13|29.73|32.04|29.64|0
1761629400000|2025-10-28 05:30:00|32.08|29.68|32.27|29.87|32.3|29.9|32.08|29.68|0
1761629700000|2025-10-28 05:35:00|32.28|29.88|32.08|29.68|32.28|29.88|32.06|29.66|0
1761630000000|2025-10-28 05:40:00|32.1|29.7|32.07|29.67|32.12|29.72|32.06|29.66|0
1761630300000|2025-10-28 05:45:00|32.06|29.66|32.04|29.64|32.08|29.68|32.03|29.63|0
1761630600000|2025-10-28 05:50:00|32.05|29.65|32.01|29.61|32.07|29.67|32.01|29.61|0
1761630900000|2025-10-28 05:55:00|32|29.6|32.05|29.65|32.09|29.69|32|29.6|0
1761631200000|2025-10-28 06:00:00|32.04|29.64|32.02|29.62|32.06|29.66|31.98|29.58|0
1761631500000|2025-10-28 06:05:00|32.01|29.61|32.04|29.64|32.07|29.67|31.99|29.59|0
1761631800000|2025-10-28 06:10:00|32.02|29.62|32.08|29.68|32.11|29.71|32.01|29.61|0
1761632100000|2025-10-28 06:15:00|32.07|29.67|32.08|29.68|32.11|29.71|32.07|29.67|0
1761632400000|2025-10-28 06:20:00|32.07|29.67|32.05|29.65|32.1|29.7|32.05|29.65|0
1761632700000|2025-10-28 06:25:00|32.04|29.64|32.02|29.62|32.05|29.65|31.99|29.59|0
1761633000000|2025-10-28 06:30:00|32|29.6|31.95|29.55|32.02|29.62|31.93|29.53|0
1761633300000|2025-10-28 06:35:00|31.93|29.53|32.03|29.63|32.04|29.64|31.92|29.52|0
1761633600000|2025-10-28 06:40:00|32.02|29.62|32.03|29.63|32.04|29.64|32.01|29.61|0
1761633900000|2025-10-28 06:45:00|32.02|29.62|32.07|29.67|32.07|29.67|32.01|29.61|0
1761634200000|2025-10-28 06:50:00|32.08|29.68|32.08|29.68|32.11|29.71|32.06|29.66|0
1761634500000|2025-10-28 06:55:00|32.09|29.69|32.08|29.68|32.1|29.7|32.07|29.67|0
1761634800000|2025-10-28 07:00:00|32.07|29.67|32.02|29.62|32.1|29.7|32.01|29.61|0
1761635100000|2025-10-28 07:05:00|32.03|29.63|31.98|29.58|32.03|29.63|31.93|29.53|0
1761635400000|2025-10-28 07:10:00|31.99|29.59|32|29.6|32.02|29.62|31.96|29.56|0
1761635700000|2025-10-28 07:15:00|31.99|29.59|32.05|29.65|32.1|29.7|31.99|29.59|0
1761636000000|2025-10-28 07:20:00|32.04|29.64|32.01|29.61|32.04|29.64|31.99|29.59|0
1761636300000|2025-10-28 07:25:00|32|29.6|32.01|29.61|32.03|29.63|31.99|29.59|0
1761636600000|2025-10-28 07:30:00|32.02|29.62|32.02|29.62|32.05|29.65|32|29.6|0
1761636900000|2025-10-28 07:35:00|32.03|29.63|32.03|29.63|32.05|29.65|32.01|29.61|0
1761637200000|2025-10-28 07:40:00|32.02|29.62|32.03|29.63|32.04|29.64|31.98|29.58|0
1761637500000|2025-10-28 07:45:00|32.04|29.64|32.05|29.65|32.06|29.66|31.99|29.59|0
1761637800000|2025-10-28 07:50:00|32.06|29.66|32.05|29.65|32.12|29.72|32.03|29.63|0
1761638100000|2025-10-28 07:55:00|32.04|29.64|32.06|29.66|32.09|29.69|32.04|29.64|0
1761638400000|2025-10-28 08:00:00|32.05|29.65|32.07|29.67|32.1|29.7|32.03|29.63|0
1761638700000|2025-10-28 08:05:00|32.06|29.66|32.07|29.67|32.11|29.71|32.04|29.64|0
1761639000000|2025-10-28 08:10:00|32.09|29.69|32.11|29.71|32.13|29.73|32.06|29.66|0
1761639300000|2025-10-28 08:15:00|32.12|29.72|32.09|29.69|32.13|29.73|32.07|29.67|0
1761639600000|2025-10-28 08:20:00|32.1|29.7|32.08|29.68|32.12|29.72|32.04|29.64|0
1761639900000|2025-10-28 08:25:00|32.07|29.67|32.01|29.61|32.1|29.7|32.01|29.61|0
1761640200000|2025-10-28 08:30:00|32|29.6|32|29.6|32.04|29.64|31.99|29.59|0
1761640500000|2025-10-28 08:35:00|32.01|29.61|32.12|29.72|32.14|29.74|32|29.6|0
1761640800000|2025-10-28 08:40:00|32.11|29.71|32.09|29.69|32.15|29.75|32.09|29.69|0
1761641100000|2025-10-28 08:45:00|32.08|29.68|32.04|29.64|32.12|29.72|32.02|29.62|0
1761641400000|2025-10-28 08:50:00|32.05|29.65|31.99|29.59|32.05|29.65|31.94|29.54|0
1761641700000|2025-10-28 08:55:00|31.98|29.58|31.97|29.57|31.99|29.59|31.95|29.55|0
1761642000000|2025-10-28 09:00:00|31.96|29.56|31.97|29.57|31.98|29.58|31.94|29.54|0
1761642300000|2025-10-28 09:05:00|31.96|29.56|32.02|29.62|32.04|29.64|31.96|29.56|0
1761642600000|2025-10-28 09:10:00|32.01|29.61|32.01|29.61|32.04|29.64|32.01|29.61|0
1761642900000|2025-10-28 09:15:00|32|29.6|31.95|29.55|32.02|29.62|31.95|29.55|0
1761643200000|2025-10-28 09:20:00|31.96|29.56|32.02|29.62|32.05|29.65|31.95|29.55|0
1761643500000|2025-10-28 09:25:00|32.01|29.61|32.01|29.61|32.04|29.64|31.99|29.59|0
1761643800000|2025-10-28 09:30:00|32.02|29.62|32.02|29.62|32.03|29.63|31.99|29.59|0
1761644100000|2025-10-28 09:35:00|32.01|29.61|32.02|29.62|32.03|29.63|32.01|29.61|0
1761644400000|2025-10-28 09:40:00|32.01|29.61|32|29.6|32.02|29.62|31.99|29.59|0
1761644700000|2025-10-28 09:45:00|31.99|29.59|32.01|29.61|32.02|29.62|31.99|29.59|0
1761645000000|2025-10-28 09:50:00|32.02|29.62|32|29.6|32.03|29.63|31.98|29.58|0
1761645300000|2025-10-28 09:55:00|31.99|29.59|31.92|29.52|32|29.6|31.89|29.49|0
1761645600000|2025-10-28 10:00:00|31.91|29.51|31.91|29.51|31.93|29.53|31.88|29.48|0
1761645900000|2025-10-28 10:05:00|31.92|29.52|31.92|29.52|31.94|29.54|31.9|29.5|0
1761646200000|2025-10-28 10:10:00|31.93|29.53|31.91|29.51|31.94|29.54|31.9|29.5|0
1761646500000|2025-10-28 10:15:00|31.9|29.5|31.91|29.51|31.93|29.53|31.89|29.49|0
1761646800000|2025-10-28 10:20:00|31.92|29.52|31.91|29.51|31.93|29.53|31.9|29.5|0
1761647100000|2025-10-28 10:25:00|31.9|29.5|31.92|29.52|31.94|29.54|31.9|29.5|0
1761647400000|2025-10-28 10:30:00|31.9|29.5|31.92|29.52|31.94|29.54|31.9|29.5|0
1761647700000|2025-10-28 10:35:00|31.91|29.51|31.91|29.51|31.93|29.53|31.9|29.5|0
1761648000000|2025-10-28 10:40:00|31.9|29.5|31.91|29.51|31.93|29.53|31.9|29.5|0
1761648300000|2025-10-28 10:45:00|31.9|29.5|32|29.6|32.05|29.65|31.9|29.5|0
1761648600000|2025-10-28 10:50:00|32.01|29.61|32.01|29.61|32.03|29.63|31.96|29.56|0
1761648900000|2025-10-28 10:55:00|32|29.6|31.91|29.51|32.03|29.63|31.9|29.5|0
1761649200000|2025-10-28 11:00:00|31.88|29.48|31.97|29.57|31.99|29.59|31.88|29.48|0
1761649500000|2025-10-28 11:05:00|31.98|29.58|31.96|29.56|31.98|29.58|31.92|29.52|0
1761649800000|2025-10-28 11:10:00|31.97|29.57|31.96|29.56|31.99|29.59|31.95|29.55|0
1761650100000|2025-10-28 11:15:00|31.97|29.57|31.9|29.5|32.02|29.62|31.84|29.44|0
1761650400000|2025-10-28 11:20:00|31.91|29.51|31.85|29.45|31.92|29.52|31.82|29.42|0
1761650700000|2025-10-28 11:25:00|31.84|29.44|31.86|29.46|31.9|29.5|31.83|29.43|0
1761651000000|2025-10-28 11:30:00|31.87|29.47|31.86|29.46|31.88|29.48|31.82|29.42|0
1761651300000|2025-10-28 11:35:00|31.87|29.47|31.87|29.47|31.88|29.48|31.84|29.44|0
1761651600000|2025-10-28 11:40:00|31.86|29.46|31.77|29.37|31.87|29.47|31.76|29.36|0
1761651900000|2025-10-28 11:45:00|31.76|29.36|31.77|29.37|31.77|29.37|31.74|29.34|0
1761652200000|2025-10-28 11:50:00|31.76|29.36|31.76|29.36|31.78|29.38|31.73|29.33|0
1761652500000|2025-10-28 11:55:00|31.77|29.37|31.77|29.37|31.81|29.41|31.73|29.33|0
1761652800000|2025-10-28 12:00:00|31.76|29.36|31.77|29.37|34.05|31.65|31.75|29.35|0
1761653100000|2025-10-28 12:05:00|31.76|29.36|31.76|29.36|31.78|29.38|31.72|29.32|0
1761653400000|2025-10-28 12:10:00|31.75|29.35|31.77|29.37|31.79|29.39|31.73|29.33|0
1761653700000|2025-10-28 12:15:00|31.78|29.38|31.7|29.3|31.79|29.39|31.68|29.28|0
1761654000000|2025-10-28 12:20:00|31.69|29.29|31.71|29.31|31.73|29.33|31.68|29.28|0
1761654300000|2025-10-28 12:25:00|31.72|29.32|31.66|29.26|31.73|29.33|31.64|29.24|0
1761654600000|2025-10-28 12:30:00|31.67|29.27|31.66|29.26|33.02|30.62|31.64|29.24|0
1761654900000|2025-10-28 12:35:00|31.65|29.25|31.66|29.26|31.69|29.29|31.65|29.25|0
1761655200000|2025-10-28 12:40:00|31.67|29.27|31.68|29.28|31.71|29.31|31.64|29.24|0
1761655500000|2025-10-28 12:45:00|31.69|29.29|31.67|29.27|31.7|29.3|31.66|29.26|0
1761655800000|2025-10-28 12:50:00|31.68|29.28|31.68|29.28|31.7|29.3|31.66|29.26|0
1761656100000|2025-10-28 12:55:00|31.67|29.27|31.69|29.29|31.7|29.3|31.66|29.26|0
1761656400000|2025-10-28 13:00:00|31.68|29.28|31.42|29.02|31.7|29.3|31.41|29.01|0
1761656700000|2025-10-28 13:05:00|31.43|29.03|31.44|29.04|31.49|29.09|31.41|29.01|0
1761657000000|2025-10-28 13:10:00|31.45|29.05|31.37|28.97|31.45|29.05|31.37|28.97|0
1761657300000|2025-10-28 13:15:00|31.36|28.96|31.46|29.06|31.48|29.08|31.35|28.95|0
1761657600000|2025-10-28 13:20:00|31.47|29.07|31.7|28.68|31.7|29.08|31.36|28.68|0
1761657900000|2025-10-28 13:25:00|31.71|28.69|31.7|28.68|31.73|28.71|31.68|28.66|0
1761658200000|2025-10-28 13:30:00|31.69|29.02|31.47|29.07|31.69|29.07|31.25|28.85|0
1761658500000|2025-10-28 13:35:00|31.46|29.06|31.58|29.18|31.67|29.27|31.43|29.03|0
1761658800000|2025-10-28 13:40:00|31.59|29.19|31.87|29.47|31.88|29.48|31.57|29.17|0
1761659100000|2025-10-28 13:45:00|31.86|29.46|32.09|29.69|32.24|29.84|31.84|29.44|0
1761659400000|2025-10-28 13:50:00|32.04|29.64|32.15|29.75|32.31|29.91|32.04|29.64|0
1761659700000|2025-10-28 13:55:00|32.14|29.74|32|29.6|32.15|29.75|31.78|29.38|0
1761660000000|2025-10-28 14:00:00|31.98|29.58|32|29.6|32.1|29.7|31.95|29.55|0
1761660300000|2025-10-28 14:05:00|31.99|29.59|32.04|29.64|32.09|29.69|31.95|29.55|0
1761660600000|2025-10-28 14:10:00|32.03|29.63|32.05|29.65|32.06|29.66|31.96|29.56|0
1761660900000|2025-10-28 14:15:00|32.04|29.64|32.03|29.63|32.07|29.67|31.96|29.56|0
1761661200000|2025-10-28 14:20:00|32.02|29.62|31.99|29.59|32.05|29.65|31.86|29.46|0
1761661500000|2025-10-28 14:25:00|32|29.6|31.9|29.5|32|29.6|31.88|29.48|0
1761661800000|2025-10-28 14:30:00|31.91|29.51|31.93|29.53|31.98|29.58|31.86|29.46|0
1761662100000|2025-10-28 14:35:00|31.92|29.52|31.93|29.53|31.96|29.56|31.8|29.4|0
1761662400000|2025-10-28 14:40:00|31.94|29.54|32.13|29.73|32.16|29.76|31.91|29.51|0
1761662700000|2025-10-28 14:45:00|32.14|29.74|32.05|29.65|32.29|29.89|32.01|29.61|0
1761663000000|2025-10-28 14:50:00|32.06|29.66|32.04|29.64|32.11|29.71|31.99|29.59|0
1761663300000|2025-10-28 14:55:00|32.03|29.63|31.99|29.59|32.07|29.67|31.96|29.56|0
1761663600000|2025-10-28 15:00:00|32.01|29.61|32.02|29.62|32.1|29.7|31.91|29.51|0
1761663900000|2025-10-28 15:05:00|32.04|29.64|32.01|29.61|32.07|29.67|31.96|29.56|0
1761664200000|2025-10-28 15:10:00|32.02|29.62|32.07|29.67|32.1|29.7|31.99|29.59|0
1761664500000|2025-10-28 15:15:00|32.08|29.68|32.11|29.71|32.13|29.73|32.03|29.63|0
1761664800000|2025-10-28 15:20:00|32.12|29.72|32.17|29.77|32.2|29.8|32.09|29.69|0
1761665100000|2025-10-28 15:25:00|32.16|29.76|32.25|29.85|32.35|29.95|32.15|29.75|0
1761665400000|2025-10-28 15:30:00|32.26|29.86|32.36|29.96|32.41|30.01|32.26|29.86|0
1761665700000|2025-10-28 15:35:00|32.37|29.97|32.3|29.9|32.46|30.06|32.29|29.89|0
1761666000000|2025-10-28 15:40:00|32.29|29.89|32.45|30.05|32.5|30.1|32.29|29.89|0
1761666300000|2025-10-28 15:45:00|32.46|30.06|32.42|30.02|32.48|30.08|32.38|29.98|0
1761666600000|2025-10-28 15:50:00|32.4|30|32.43|30.03|32.46|30.06|32.37|29.97|0
1761666900000|2025-10-28 15:55:00|32.44|30.04|32.3|29.9|32.47|30.07|32.29|29.89|0
1761667200000|2025-10-28 16:00:00|32.29|29.89|32.3|29.9|32.32|29.92|32.23|29.83|0
1761667500000|2025-10-28 16:05:00|32.31|29.91|32.25|29.85|32.32|29.92|32.22|29.82|0
1761667800000|2025-10-28 16:10:00|32.26|29.86|32.26|29.86|32.33|29.93|32.22|29.82|0
1761668100000|2025-10-28 16:15:00|32.25|29.85|32.25|29.85|32.32|29.92|32.21|29.81|0
1761668400000|2025-10-28 16:20:00|32.26|29.86|32.26|29.86|32.28|29.88|32.22|29.82|0
1761668700000|2025-10-28 16:25:00|32.27|29.87|32.15|29.75|32.28|29.88|32.14|29.74|0
1761669000000|2025-10-28 16:30:00|32.17|29.77|32.03|29.63|32.21|29.81|31.72|29.32|0
1761669300000|2025-10-28 16:35:00|32.04|29.64|32.07|29.67|32.15|29.75|31.99|29.59|0
1761669600000|2025-10-28 16:40:00|32.08|29.68|31.97|29.57|32.13|29.73|31.96|29.56|0
1761669900000|2025-10-28 16:45:00|31.99|29.59|31.86|29.46|32|29.6|31.76|29.36|0
1761670200000|2025-10-28 16:50:00|31.87|29.47|31.82|29.42|31.88|29.48|31.8|29.4|0
1761670500000|2025-10-28 16:55:00|31.83|29.43|31.84|29.44|31.88|29.48|31.78|29.38|0
1761670800000|2025-10-28 17:00:00|31.83|29.43|31.69|29.29|31.84|29.44|31.67|29.27|0
1761671100000|2025-10-28 17:05:00|31.68|29.28|31.67|29.27|31.77|29.37|31.65|29.25|0
1761671400000|2025-10-28 17:10:00|31.69|29.29|31.69|29.29|31.74|29.34|31.61|29.21|0
1761671700000|2025-10-28 17:15:00|31.68|29.28|31.76|29.36|31.76|29.36|31.6|29.2|0
1761672000000|2025-10-28 17:20:00|31.77|29.37|31.69|29.29|31.79|29.39|31.67|29.27|0
1761672300000|2025-10-28 17:25:00|31.71|29.31|31.79|29.39|31.83|29.43|31.66|29.26|0
1761672600000|2025-10-28 17:30:00|31.8|29.4|31.81|29.41|31.85|29.45|31.77|29.37|0
1761672900000|2025-10-28 17:35:00|31.8|29.4|31.81|29.41|31.85|29.45|31.78|29.38|0
1761673200000|2025-10-28 17:40:00|31.8|29.4|31.81|29.41|31.83|29.43|31.77|29.37|0
1761673500000|2025-10-28 17:45:00|31.8|29.4|31.82|29.42|31.87|29.47|31.79|29.39|0
1761673800000|2025-10-28 17:50:00|31.81|29.41|31.78|29.38|31.85|29.45|31.75|29.35|0
1761674100000|2025-10-28 17:55:00|31.79|29.39|31.77|29.37|31.83|29.43|31.74|29.34|0
1761674400000|2025-10-28 18:00:00|31.76|29.36|31.76|29.36|31.8|29.4|31.73|29.33|0
1761674700000|2025-10-28 18:05:00|31.75|29.35|31.77|29.37|31.82|29.42|31.75|29.35|0
1761675000000|2025-10-28 18:10:00|31.78|29.38|31.79|29.39|31.81|29.41|31.75|29.35|0
1761675300000|2025-10-28 18:15:00|31.8|29.4|31.82|29.42|31.84|29.44|31.75|29.35|0
1761675600000|2025-10-28 18:20:00|31.81|29.41|31.93|29.53|31.95|29.55|31.76|29.36|0
1761675900000|2025-10-28 18:25:00|31.92|29.52|32.03|29.63|32.05|29.65|31.89|29.49|0
1761676200000|2025-10-28 18:30:00|32.04|29.64|31.96|29.56|32.07|29.67|31.92|29.52|0
1761676500000|2025-10-28 18:35:00|31.95|29.55|32.02|29.62|32.02|29.62|31.94|29.54|0
1761676800000|2025-10-28 18:40:00|32.01|29.61|32.02|29.62|32.07|29.67|31.97|29.57|0
1761677100000|2025-10-28 18:45:00|32.03|29.63|31.98|29.58|32.07|29.67|31.98|29.58|0
1761677400000|2025-10-28 18:50:00|31.97|29.57|31.97|29.57|32.03|29.63|31.89|29.49|0
1761677700000|2025-10-28 18:55:00|31.98|29.58|31.93|29.53|31.99|29.59|31.89|29.49|0
1761678000000|2025-10-28 19:00:00|31.94|29.54|32|29.6|32.02|29.62|31.87|29.47|0
1761678300000|2025-10-28 19:05:00|31.99|29.59|32|29.6|32.02|29.62|31.96|29.56|0
1761678600000|2025-10-28 19:10:00|31.99|29.59|32.05|29.65|32.12|29.72|31.97|29.57|0
1761678900000|2025-10-28 19:15:00|32.06|29.66|32.14|29.74|32.14|29.74|32.02|29.62|0
1761679200000|2025-10-28 19:20:00|32.13|29.73|32.16|29.76|32.16|29.76|32.05|29.65|0
1761679500000|2025-10-28 19:25:00|32.17|29.77|32.08|29.68|32.17|29.77|31.96|29.56|0
1761679800000|2025-10-28 19:30:00|32.09|29.69|32.08|29.68|32.17|29.77|32.05|29.65|0
1761680100000|2025-10-28 19:35:00|32.07|29.67|32.31|29.91|32.31|29.91|32.07|29.67|0
1761680400000|2025-10-28 19:40:00|32.32|29.92|32.6|30.2|32.66|30.26|32.32|29.92|0
1761680700000|2025-10-28 19:45:00|32.61|30.21|32.62|30.22|32.68|30.28|32.55|30.15|0
1761681000000|2025-10-28 19:50:00|32.63|30.23|32.59|30.19|32.99|30.59|32.52|30.12|0
1761681300000|2025-10-28 19:55:00|32.63|30.23|32.67|30.27|32.79|30.39|32.56|30.16|0
1761681600000|2025-10-28 20:00:00|32.63|30.23|32.69|30.29|32.72|30.32|32.59|30.19|0
1761681900000|2025-10-28 20:05:00|32.71|30.31|32.68|30.28|32.74|30.34|32.61|30.21|0
1761682200000|2025-10-28 20:10:00|32.67|30.27|32.66|30.26|32.72|30.32|32.64|30.24|0
1761682500000|2025-10-28 20:15:00|32.65|30.25|32.57|30.17|32.68|30.28|32.53|30.13|0
1761682800000|2025-10-28 20:20:00|32.56|30.16|32.56|30.16|32.58|30.18|32.54|30.14|0
1761683100000|2025-10-28 20:25:00|32.55|30.15|32.57|30.17|32.57|30.17|32.54|30.14|0
1761683400000|2025-10-28 20:30:00|32.58|30.18|32.57|30.17|32.58|30.18|32.54|30.14|0
1761683700000|2025-10-28 20:35:00|32.56|30.16|32.56|30.16|32.59|30.19|32.54|30.14|0
1761684000000|2025-10-28 20:40:00|32.57|30.17|32.58|30.18|32.59|30.19|32.55|30.15|0
1761684300000|2025-10-28 20:45:00|32.59|30.19|32.56|30.16|32.6|30.2|32.55|30.15|0
1761684600000|2025-10-28 20:50:00|32.57|30.17|32.67|30.27|32.68|30.28|32.57|30.17|0
1761684900000|2025-10-28 20:55:00|33.04|29.89|33.02|29.88|33.06|29.91|33.02|29.87|0
1761685200000|2025-10-28 21:00:00|33.03|29.87|33.07|29.92|33.07|29.92|32.99|29.85|0
1761685500000|2025-10-28 21:05:00|33.08|29.93|33.07|29.92|33.08|29.93|33.05|29.9|0
1761685800000|2025-10-28 21:10:00|33.06|29.91|33.06|29.91|33.09|29.94|33.06|29.91|0
1761686100000|2025-10-28 21:15:00|33.05|29.9|33.07|29.92|33.07|29.92|33.05|29.9|0
1761686400000|2025-10-28 21:20:00|33.06|29.91|33.06|29.91|33.07|29.92|33.06|29.91|0
1761686700000|2025-10-28 21:25:00|33.05|29.9|33.05|29.91|33.05|29.91|33.05|29.9|0
1761687000000|2025-10-28 21:30:00|33.06|29.9|33.05|29.9|33.06|29.91|33.05|29.9|0
1761687300000|2025-10-28 21:35:00|33.06|29.91|33.01|29.87|33.06|29.91|32.99|29.85|0
1761687600000|2025-10-28 21:40:00|33|29.86|33.01|29.87|33.01|29.87|33|29.85|0
1761687900000|2025-10-28 21:45:00|33.03|29.88|33|29.85|33.03|29.88|32.97|29.83|0
1761688200000|2025-10-28 21:50:00|32.97|29.83|32.98|29.84|33.01|29.86|32.96|29.82|0
1761688500000|2025-10-28 21:55:00|32.97|29.83|32.97|29.83|32.98|29.84|32.97|29.83|0
1761688800000|2025-10-28 22:00:00|32.98|29.84|32.98|29.84|33.04|29.9|32.96|29.82|0
1761689100000|2025-10-28 22:05:00|32.97|29.83|32.97|29.83|32.99|29.85|32.96|29.82|0
1761689400000|2025-10-28 22:10:00|32.96|29.82|32.88|29.75|32.97|29.83|32.88|29.75|0
1761689700000|2025-10-28 22:15:00|32.87|29.74|32.9|29.77|32.94|29.8|32.87|29.74|0
1761690000000|2025-10-28 22:20:00|32.91|29.78|32.91|29.77|32.93|29.8|32.91|29.77|0
1761690300000|2025-10-28 22:25:00|32.9|29.76|32.9|29.77|32.9|29.77|32.88|29.75|0
1761690600000|2025-10-28 22:30:00|32.89|29.76|32.95|29.81|32.95|29.81|32.88|29.75|0
1761690900000|2025-10-28 22:35:00|32.94|29.8|33.02|29.88|33.03|29.88|32.94|29.8|0
1761691200000|2025-10-28 22:40:00|33.03|29.87|33.04|29.9|33.04|29.9|33|29.86|0
1761691500000|2025-10-28 22:45:00|33.05|29.91|33.05|29.9|33.06|29.91|33.02|29.88|0
1761691800000|2025-10-28 22:50:00|33.06|29.91|33.04|29.89|33.09|29.94|33.04|29.89|0
1761692100000|2025-10-28 22:55:00|33.05|29.9|33.07|29.92|33.08|29.93|33.04|29.89|0
1761692400000|2025-10-28 23:00:00|33.06|29.91|33.11|29.95|33.12|29.97|33.06|29.91|0
1761692700000|2025-10-28 23:05:00|33.1|29.96|33.09|29.94|33.1|29.96|33.07|29.92|0
1761693000000|2025-10-28 23:10:00|33.1|29.95|33.05|29.91|33.1|29.95|33.04|29.9|0
1761693300000|2025-10-28 23:15:00|33.04|29.9|32.99|29.85|33.04|29.9|32.99|29.85|0
1761693600000|2025-10-28 23:20:00|33|29.86|32.95|29.82|33.01|29.87|32.95|29.81|0
1761693900000|2025-10-28 23:25:00|32.96|29.81|33.03|29.89|33.05|29.9|32.96|29.81|0
1761694200000|2025-10-28 23:30:00|33.04|29.9|33|29.86|33.05|29.9|33|29.85|0
1761694500000|2025-10-28 23:35:00|33.01|29.87|33.02|29.87|33.02|29.87|32.97|29.83|0
1761694800000|2025-10-28 23:40:00|33.03|29.88|33.02|29.87|33.05|29.9|33.02|29.87|0
1761695100000|2025-10-28 23:45:00|33.03|29.88|32.97|29.83|33.04|29.89|32.94|29.8|0
1761695400000|2025-10-28 23:50:00|32.98|29.84|32.99|29.84|33.02|29.87|32.96|29.82|0
1761695700000|2025-10-28 23:55:00|32.98|29.83|32.98|29.84|32.99|29.84|32.94|29.81|0
1761696000000|2025-10-29 00:00:00|32.97|29.83|33.05|29.9|33.06|29.91|32.97|29.83|0
1761696300000|2025-10-29 00:05:00|33.06|29.91|33.05|29.9|33.07|29.92|33|29.86|0
1761696600000|2025-10-29 00:10:00|33.04|29.89|33.04|29.89|33.09|29.94|32.99|29.85|0
1761696900000|2025-10-29 00:15:00|33.05|29.9|32.65|30.25|33.06|30.28|32.63|29.88|0
1761697200000|2025-10-29 00:20:00|32.64|30.24|32.62|30.22|32.64|30.24|32.6|30.2|0
1761697500000|2025-10-29 00:25:00|32.63|30.23|32.63|30.23|32.63|30.23|32.59|30.19|0
1761697800000|2025-10-29 00:30:00|32.62|30.22|32.54|30.14|32.65|30.25|32.51|30.11|0
1761698100000|2025-10-29 00:35:00|32.55|30.15|32.55|30.15|32.59|30.19|32.52|30.12|0
1761698400000|2025-10-29 00:40:00|32.54|30.14|32.56|30.16|32.56|30.16|32.52|30.12|0
1761698700000|2025-10-29 00:45:00|32.55|30.15|32.63|30.23|32.66|30.26|32.55|30.15|0
1761699000000|2025-10-29 00:50:00|32.64|30.24|32.63|30.23|32.67|30.27|32.61|30.21|0
1761699300000|2025-10-29 00:55:00|32.62|30.22|32.64|30.24|32.66|30.26|32.6|30.2|0
1761699600000|2025-10-29 01:00:00|32.65|30.25|32.63|30.23|32.67|30.27|32.61|30.21|0
1761699900000|2025-10-29 01:05:00|32.62|30.22|32.63|30.23|32.65|30.25|32.59|30.19|0
1761700200000|2025-10-29 01:10:00|32.62|30.22|32.64|30.24|32.67|30.27|32.6|30.2|0
1761700500000|2025-10-29 01:15:00|32.65|30.25|32.62|30.22|32.65|30.25|32.61|30.21|0
1761700800000|2025-10-29 01:20:00|32.63|30.23|32.63|30.23|32.65|30.25|32.6|30.2|0
1761701100000|2025-10-29 01:25:00|32.64|30.24|32.54|30.14|32.65|30.25|32.52|30.12|0
1761701400000|2025-10-29 01:30:00|32.53|30.13|32.53|30.13|32.55|30.15|32.5|30.1|0
1761701700000|2025-10-29 01:35:00|32.52|30.12|32.53|30.13|32.53|30.13|32.5|30.1|0
1761702000000|2025-10-29 01:40:00|32.52|30.12|32.41|30.01|32.52|30.12|32.33|29.93|0
1761702300000|2025-10-29 01:45:00|32.42|30.02|32.51|30.11|32.55|30.15|32.42|30.02|0
1761702600000|2025-10-29 01:50:00|32.5|30.1|32.43|30.03|32.56|30.16|32.39|29.99|0
1761702900000|2025-10-29 01:55:00|32.42|30.02|32.41|30.01|32.46|30.06|32.26|29.86|0
1761703200000|2025-10-29 02:00:00|32.4|30|32.45|30.05|32.46|30.06|32.38|29.98|0
1761703500000|2025-10-29 02:05:00|32.44|30.04|32.4|30|32.46|30.06|32.37|29.97|0
1761703800000|2025-10-29 02:10:00|32.41|30.01|32.36|29.96|32.42|30.02|32.35|29.95|0
1761704100000|2025-10-29 02:15:00|32.37|29.97|32.39|29.99|32.39|29.99|32.34|29.94|0
1761704400000|2025-10-29 02:20:00|32.4|30|32.38|29.98|32.4|30|32.35|29.95|0
1761704700000|2025-10-29 02:25:00|32.37|29.97|32.34|29.94|32.38|29.98|32.29|29.89|0
1761705000000|2025-10-29 02:30:00|32.33|29.93|32.33|29.93|32.37|29.97|32.29|29.89|0
1761705300000|2025-10-29 02:35:00|32.32|29.92|32.28|29.88|32.36|29.96|32.27|29.87|0
1761705600000|2025-10-29 02:40:00|32.29|29.89|32.24|29.84|32.31|29.91|32.23|29.83|0
1761705900000|2025-10-29 02:45:00|32.25|29.85|32.23|29.83|32.25|29.85|32.2|29.8|0
1761706200000|2025-10-29 02:50:00|32.22|29.82|32.24|29.84|32.26|29.86|32.21|29.81|0
1761706500000|2025-10-29 02:55:00|32.23|29.83|32.25|29.85|32.27|29.87|32.23|29.83|0
1761706800000|2025-10-29 03:00:00|32.26|29.86|32.24|29.84|32.26|29.86|32.22|29.82|0
1761707100000|2025-10-29 03:05:00|32.25|29.85|32.24|29.84|32.26|29.86|32.22|29.82|0
1761707400000|2025-10-29 03:10:00|32.23|29.83|32.24|29.84|32.26|29.86|32.23|29.83|0
1761707700000|2025-10-29 03:15:00|32.25|29.85|32.22|29.82|32.25|29.85|32.2|29.8|0
1761708000000|2025-10-29 03:20:00|32.23|29.83|32.25|29.85|32.28|29.88|32.22|29.82|0
1761708300000|2025-10-29 03:25:00|32.26|29.86|32.29|29.89|32.32|29.92|32.24|29.84|0
1761708600000|2025-10-29 03:30:00|32.3|29.9|32.35|29.95|32.4|30|32.29|29.89|0
1761708900000|2025-10-29 03:35:00|32.34|29.94|32.29|29.89|32.36|29.96|32.26|29.86|0
1761709200000|2025-10-29 03:40:00|32.28|29.88|32.29|29.89|32.31|29.91|32.26|29.86|0
1761709500000|2025-10-29 03:45:00|32.3|29.9|32.28|29.88|32.32|29.92|32.28|29.88|0
1761709800000|2025-10-29 03:50:00|32.29|29.89|32.29|29.89|32.3|29.9|32.26|29.86|0
1761710100000|2025-10-29 03:55:00|32.28|29.88|32.3|29.9|32.31|29.91|32.26|29.86|0
1761710400000|2025-10-29 04:00:00|32.31|29.91|32.29|29.89|32.33|29.93|32.29|29.89|0
1761710700000|2025-10-29 04:05:00|32.31|29.91|32.31|29.91|32.34|29.94|32.29|29.89|0
1761711000000|2025-10-29 04:10:00|32.32|29.92|32.39|29.99|32.44|30.04|32.32|29.92|0
1761711300000|2025-10-29 04:15:00|32.38|29.98|32.37|29.97|32.43|30.03|32.36|29.96|0
1761711600000|2025-10-29 04:20:00|32.36|29.96|32.39|29.99|32.41|30.01|32.35|29.95|0
1761711900000|2025-10-29 04:25:00|32.38|29.98|32.35|29.95|32.41|30.01|32.34|29.94|0
1761712200000|2025-10-29 04:30:00|32.34|29.94|32.35|29.95|32.38|29.98|32.32|29.92|0
1761712500000|2025-10-29 04:35:00|32.34|29.94|32.37|29.97|32.37|29.97|32.33|29.93|0
1761712800000|2025-10-29 04:40:00|32.35|29.95|32.33|29.93|32.37|29.97|32.32|29.92|0
1761713100000|2025-10-29 04:45:00|32.32|29.92|32.35|29.95|32.36|29.96|32.32|29.92|0
1761713400000|2025-10-29 04:50:00|32.36|29.96|32.33|29.93|32.36|29.96|32.32|29.92|0
1761713700000|2025-10-29 04:55:00|32.34|29.94|32.35|29.95|32.35|29.95|32.31|29.91|0
1761714000000|2025-10-29 05:00:00|32.34|29.94|32.35|29.95|32.35|29.95|32.29|29.89|0
1761714300000|2025-10-29 05:05:00|32.34|29.94|32.33|29.93|32.35|29.95|32.32|29.92|0
1761714600000|2025-10-29 05:10:00|32.32|29.92|32.34|29.94|32.37|29.97|32.32|29.92|0
1761714900000|2025-10-29 05:15:00|32.33|29.93|32.34|29.94|32.36|29.96|32.33|29.93|0
1761715200000|2025-10-29 05:20:00|32.25|29.85|32.24|29.84|32.34|29.94|32.23|29.83|0
1761715500000|2025-10-29 05:25:00|32.23|29.83|32.19|29.79|32.24|29.84|32.18|29.78|0
1761715800000|2025-10-29 05:30:00|32.18|29.78|32.2|29.8|32.24|29.84|32.17|29.77|0
1761716100000|2025-10-29 05:35:00|32.21|29.81|32.19|29.79|32.23|29.83|32.18|29.78|0
1761716400000|2025-10-29 05:40:00|32.2|29.8|32.21|29.81|32.22|29.82|32.18|29.78|0
1761716700000|2025-10-29 05:45:00|32.2|29.8|32.21|29.81|32.23|29.83|32.18|29.78|0
1761717000000|2025-10-29 05:50:00|32.22|29.82|32.23|29.83|32.23|29.83|32.18|29.78|0
1761717300000|2025-10-29 05:55:00|32.22|29.82|32.21|29.81|32.22|29.82|32.19|29.79|0
1761717600000|2025-10-29 06:00:00|32.2|29.8|32.25|29.85|32.25|29.85|32.19|29.79|0
1761717900000|2025-10-29 06:05:00|32.24|29.84|32.25|29.85|32.27|29.87|32.22|29.82|0
1761718200000|2025-10-29 06:10:00|32.24|29.84|32.18|29.78|32.25|29.85|32.15|29.75|0
1761718500000|2025-10-29 06:15:00|32.19|29.79|32.17|29.77|32.19|29.79|32.16|29.76|0
1761718800000|2025-10-29 06:20:00|32.18|29.78|32.13|29.73|32.22|29.82|32.12|29.72|0
1761719100000|2025-10-29 06:25:00|32.12|29.72|32.16|29.76|32.17|29.77|32.12|29.72|0
1761719400000|2025-10-29 06:30:00|32.15|29.75|32.13|29.73|32.18|29.78|32.12|29.72|0
1761719700000|2025-10-29 06:35:00|32.12|29.72|32.15|29.75|32.18|29.78|32.12|29.72|0
1761720000000|2025-10-29 06:40:00|32.16|29.76|32.18|29.78|32.18|29.78|32.14|29.74|0
1761720300000|2025-10-29 06:45:00|32.16|29.76|32.14|29.74|32.18|29.78|32.13|29.73|0
1761720600000|2025-10-29 06:50:00|32.13|29.73|32.15|29.75|32.16|29.76|32.11|29.71|0
1761720900000|2025-10-29 06:55:00|32.14|29.74|32.16|29.76|32.16|29.76|32.14|29.74|0
1761721200000|2025-10-29 07:00:00|32.13|29.73|32.14|29.74|32.17|29.77|32.1|29.7|0
1761721500000|2025-10-29 07:05:00|32.13|29.73|32.1|29.7|32.17|29.77|32.1|29.7|0
1761721800000|2025-10-29 07:10:00|32.12|29.72|32.11|29.71|32.13|29.73|32.08|29.68|0
1761722100000|2025-10-29 07:15:00|32.1|29.7|32.05|29.65|32.11|29.71|32.04|29.64|0
1761722400000|2025-10-29 07:20:00|32.06|29.66|32.14|29.74|32.23|29.83|32.04|29.64|0
1761722700000|2025-10-29 07:25:00|32.13|29.73|32.15|29.75|32.18|29.78|32.1|29.7|0
1761723000000|2025-10-29 07:30:00|32.16|29.76|32.03|29.63|32.16|29.76|32.02|29.62|0
1761723300000|2025-10-29 07:35:00|32.04|29.64|31.96|29.56|32.05|29.65|31.95|29.55|0
1761723600000|2025-10-29 07:40:00|31.94|29.54|31.97|29.57|32.01|29.61|31.94|29.54|0
1761723900000|2025-10-29 07:45:00|31.98|29.58|32.04|29.64|32.07|29.67|31.98|29.58|0
1761724200000|2025-10-29 07:50:00|32.05|29.65|32.03|29.63|32.09|29.69|32.03|29.63|0
1761724500000|2025-10-29 07:55:00|32.02|29.62|32.05|29.65|32.07|29.67|32.02|29.62|0
1761724800000|2025-10-29 08:00:00|32.06|29.66|31.93|29.53|32.07|29.67|31.93|29.53|0
1761725100000|2025-10-29 08:05:00|31.95|29.55|31.93|29.53|31.97|29.57|31.92|29.52|0
1761725400000|2025-10-29 08:10:00|31.92|29.52|31.96|29.56|31.97|29.57|31.92|29.52|0
1761725700000|2025-10-29 08:15:00|31.95|29.55|31.91|29.51|31.96|29.56|31.87|29.47|0
1761726000000|2025-10-29 08:20:00|31.9|29.5|31.93|29.53|32|29.6|31.89|29.49|0
1761726300000|2025-10-29 08:25:00|31.94|29.54|31.96|29.56|32.04|29.64|31.93|29.53|0
1761726600000|2025-10-29 08:30:00|31.97|29.57|32|29.6|32.03|29.63|31.93|29.53|0
1761726900000|2025-10-29 08:35:00|31.99|29.59|32.19|29.79|32.21|29.81|31.96|29.56|0
1761727200000|2025-10-29 08:40:00|32.18|29.78|32.15|29.75|32.25|29.85|32.08|29.68|0
1761727500000|2025-10-29 08:45:00|32.16|29.76|32.17|29.77|32.18|29.78|32.11|29.71|0
1761727800000|2025-10-29 08:50:00|32.18|29.78|32.18|29.78|32.2|29.8|32.12|29.72|0
1761728100000|2025-10-29 08:55:00|32.17|29.77|32.2|29.8|32.25|29.85|32.16|29.76|0
1761728400000|2025-10-29 09:00:00|32.19|29.79|32.19|29.79|32.23|29.83|32.13|29.73|0
1761728700000|2025-10-29 09:05:00|32.2|29.8|32.18|29.78|32.21|29.81|32.12|29.72|0
1761729000000|2025-10-29 09:10:00|32.17|29.77|32.29|29.89|32.31|29.91|32.17|29.77|0
1761729300000|2025-10-29 09:15:00|32.3|29.9|32.16|29.76|32.33|29.93|32.15|29.75|0
1761729600000|2025-10-29 09:20:00|32.17|29.77|32.26|29.86|32.26|29.86|32.13|29.73|0
1761729900000|2025-10-29 09:25:00|32.25|29.85|32.26|29.86|32.28|29.88|32.22|29.82|0
1761730200000|2025-10-29 09:30:00|32.27|29.87|32.24|29.84|32.28|29.88|32.23|29.83|0
1761730500000|2025-10-29 09:35:00|32.25|29.85|32.23|29.83|32.27|29.87|32.22|29.82|0
1761730800000|2025-10-29 09:40:00|32.22|29.82|32.13|29.73|32.26|29.86|32.13|29.73|0
1761731100000|2025-10-29 09:45:00|32.14|29.74|32.17|29.77|32.19|29.79|32.08|29.68|0
1761731400000|2025-10-29 09:50:00|32.16|29.76|32.14|29.74|32.16|29.76|32.12|29.72|0
1761731700000|2025-10-29 09:55:00|32.13|29.73|32.13|29.73|32.17|29.77|32.11|29.71|0
1761732000000|2025-10-29 10:00:00|32.14|29.74|32.13|29.73|32.17|29.77|32.12|29.72|0
1761732300000|2025-10-29 10:05:00|32.14|29.74|32.05|29.65|32.15|29.75|32.01|29.61|0
1761732600000|2025-10-29 10:10:00|32.04|29.64|32.06|29.66|32.09|29.69|32|29.6|0
1761732900000|2025-10-29 10:15:00|32.07|29.67|32.04|29.64|32.07|29.67|32.02|29.62|0
1761733200000|2025-10-29 10:20:00|32.03|29.63|32|29.6|32.04|29.64|31.98|29.58|0
1761733500000|2025-10-29 10:25:00|31.99|29.59|32.02|29.62|32.02|29.62|31.98|29.58|0
1761733800000|2025-10-29 10:30:00|31.98|29.58|31.98|29.58|32.05|29.65|31.97|29.57|0
1761734100000|2025-10-29 10:35:00|32|29.6|32.06|29.66|32.06|29.66|31.98|29.58|0
1761734400000|2025-10-29 10:40:00|32.07|29.67|32.07|29.67|32.07|29.67|32.03|29.63|0
1761734700000|2025-10-29 10:45:00|32.05|29.65|32.05|29.65|32.06|29.66|32.02|29.62|0
1761735000000|2025-10-29 10:50:00|32.04|29.64|32.03|29.63|32.05|29.65|32.01|29.61|0
1761735300000|2025-10-29 10:55:00|32.02|29.62|32.05|29.65|32.08|29.68|32.02|29.62|0
1761735600000|2025-10-29 11:00:00|32.04|29.64|32.09|29.69|32.12|29.72|32.03|29.63|0
1761735900000|2025-10-29 11:05:00|32.08|29.68|31.97|29.57|32.1|29.7|31.96|29.56|0
1761736200000|2025-10-29 11:10:00|31.96|29.56|32|29.6|32.01|29.61|31.96|29.56|0
1761736500000|2025-10-29 11:15:00|32.01|29.61|31.9|29.5|32.01|29.61|31.86|29.46|0
1761736800000|2025-10-29 11:20:00|31.89|29.49|31.9|29.5|31.94|29.54|31.86|29.46|0
1761737100000|2025-10-29 11:25:00|31.89|29.49|31.89|29.49|31.91|29.51|31.87|29.47|0
1761737400000|2025-10-29 11:30:00|31.92|29.52|31.74|29.34|31.92|29.52|31.72|29.32|0
1761737700000|2025-10-29 11:35:00|31.73|29.33|31.73|29.33|31.76|29.36|31.72|29.32|0
1761738000000|2025-10-29 11:40:00|31.72|29.32|31.76|29.36|31.79|29.39|31.72|29.32|0
1761738300000|2025-10-29 11:45:00|31.75|29.35|31.79|29.39|31.79|29.39|31.74|29.34|0
1761738600000|2025-10-29 11:50:00|31.78|29.38|31.83|29.43|31.83|29.43|31.76|29.36|0
1761738900000|2025-10-29 11:55:00|31.81|29.41|31.89|29.49|31.92|29.52|31.78|29.38|0
1761739200000|2025-10-29 12:00:00|31.91|29.51|31.9|29.5|34.62|32.22|31.88|29.48|0
1761739500000|2025-10-29 12:05:00|31.89|29.49|31.89|29.49|31.92|29.52|31.85|29.45|0
1761739800000|2025-10-29 12:10:00|31.88|29.48|31.9|29.5|31.93|29.53|31.87|29.47|0
1761740100000|2025-10-29 12:15:00|31.91|29.51|32.25|29.18|32.25|29.51|31.87|29.18|0
1761740400000|2025-10-29 12:20:00|32.26|29.19|31.89|29.49|32.29|29.54|31.89|29.18|0
1761740700000|2025-10-29 12:25:00|31.9|29.5|31.91|29.51|31.94|29.54|31.88|29.48|0
1761741000000|2025-10-29 12:30:00|31.9|29.5|32.02|29.62|32.07|29.67|31.88|29.48|0
1761741300000|2025-10-29 12:35:00|32.03|29.63|32.02|29.62|32.07|29.67|32.02|29.62|0
1761741600000|2025-10-29 12:40:00|32.03|29.63|32.1|29.7|32.12|29.72|32.02|29.62|0
1761741900000|2025-10-29 12:45:00|32.11|29.71|32.08|29.68|32.11|29.71|32.06|29.66|0
1761742200000|2025-10-29 12:50:00|32.09|29.69|31.95|29.55|32.11|29.71|31.89|29.49|0
1761742500000|2025-10-29 12:55:00|31.96|29.56|31.99|29.59|32.02|29.62|31.92|29.52|0
1761742800000|2025-10-29 13:00:00|32|29.6|31.94|29.54|32.01|29.61|31.91|29.51|0
1761743100000|2025-10-29 13:05:00|31.93|29.53|31.91|29.51|31.94|29.54|31.88|29.48|0
1761743400000|2025-10-29 13:10:00|31.9|29.5|31.89|29.49|31.92|29.52|31.88|29.48|0
1761743700000|2025-10-29 13:15:00|31.9|29.5|31.91|29.51|31.92|29.52|31.87|29.47|0
1761744000000|2025-10-29 13:20:00|31.92|29.52|32.24|29.17|32.24|29.54|31.88|29.17|0
1761744300000|2025-10-29 13:25:00|32.22|29.15|32.28|29.21|32.28|29.21|32.18|29.11|0
1761744600000|2025-10-29 13:30:00|32.16|29.76|32.18|29.78|32.27|29.87|32.03|29.63|0
1761744900000|2025-10-29 13:35:00|32.17|29.77|32.22|29.82|32.28|29.88|32.06|29.66|0
1761745200000|2025-10-29 13:40:00|32.23|29.83|31.98|29.58|32.28|29.88|31.98|29.58|0
1761745500000|2025-10-29 13:45:00|31.96|29.56|32.27|29.87|32.36|29.96|31.93|29.53|0
1761745800000|2025-10-29 13:50:00|32.28|29.88|32.33|29.93|32.41|30.01|32.21|29.81|0
1761746100000|2025-10-29 13:55:00|32.34|29.94|32.33|29.93|32.38|29.98|32.26|29.86|0
1761746400000|2025-10-29 14:00:00|32.3|29.9|32.39|29.99|32.45|30.05|32.21|29.81|0
1761746700000|2025-10-29 14:05:00|32.4|30|32.55|30.15|32.62|30.22|32.36|29.96|0
1761747000000|2025-10-29 14:10:00|32.54|30.14|32.54|30.14|32.67|30.27|32.49|30.09|0
1761747300000|2025-10-29 14:15:00|32.55|30.15|32.52|30.12|32.59|30.19|32.47|30.07|0
1761747600000|2025-10-29 14:20:00|32.51|30.11|32.34|29.94|32.52|30.12|32.29|29.89|0
1761747900000|2025-10-29 14:25:00|32.35|29.95|32.26|29.86|32.39|29.99|32.26|29.86|0
1761748200000|2025-10-29 14:30:00|32.25|29.85|32.28|29.88|32.36|29.96|32.22|29.82|0
1761748500000|2025-10-29 14:35:00|32.26|29.86|32.01|29.61|32.28|29.88|31.99|29.59|0
1761748800000|2025-10-29 14:40:00|32.02|29.62|31.96|29.56|32.05|29.65|31.92|29.52|0
1761749100000|2025-10-29 14:45:00|31.95|29.55|32.02|29.62|32.08|29.68|31.92|29.52|0
1761749400000|2025-10-29 14:50:00|32.03|29.63|31.99|29.59|32.12|29.72|31.93|29.53|0
1761749700000|2025-10-29 14:55:00|31.98|29.58|32.01|29.61|32.04|29.64|31.96|29.56|0
1761750000000|2025-10-29 15:00:00|32|29.6|32|29.6|32.06|29.66|31.95|29.55|0
1761750300000|2025-10-29 15:05:00|32.01|29.61|31.87|29.47|32.01|29.61|31.84|29.44|0
1761750600000|2025-10-29 15:10:00|31.86|29.46|31.85|29.45|31.9|29.5|31.74|29.34|0
1761750900000|2025-10-29 15:15:00|31.86|29.46|31.69|29.29|31.91|29.51|31.66|29.26|0
1761751200000|2025-10-29 15:20:00|31.7|29.3|31.53|29.13|31.71|29.31|31.52|29.12|0
1761751500000|2025-10-29 15:25:00|31.52|29.12|31.59|29.19|31.6|29.2|31.48|29.08|0
1761751800000|2025-10-29 15:30:00|31.62|29.22|31.54|29.14|31.62|29.22|31.49|29.09|0
1761752100000|2025-10-29 15:35:00|31.55|29.15|31.64|29.24|31.67|29.27|31.51|29.11|0
1761752400000|2025-10-29 15:40:00|31.65|29.25|31.66|29.26|31.68|29.28|31.59|29.19|0
1761752700000|2025-10-29 15:45:00|31.67|29.27|31.67|29.27|31.76|29.36|31.57|29.17|0
1761753000000|2025-10-29 15:50:00|31.66|29.26|31.65|29.25|31.7|29.3|31.59|29.19|0
1761753300000|2025-10-29 15:55:00|31.64|29.24|31.71|29.31|31.76|29.36|31.63|29.23|0
1761753600000|2025-10-29 16:00:00|31.73|29.33|31.84|29.44|31.84|29.44|31.62|29.22|0
1761753900000|2025-10-29 16:05:00|31.83|29.43|31.82|29.42|31.9|29.5|31.75|29.35|0
1761754200000|2025-10-29 16:10:00|31.81|29.41|31.61|29.21|31.84|29.44|31.58|29.18|0
1761754500000|2025-10-29 16:15:00|31.6|29.2|31.73|29.33|31.8|29.4|31.6|29.2|0
1761754800000|2025-10-29 16:20:00|31.74|29.34|31.63|29.23|31.74|29.34|31.61|29.21|0
1761755100000|2025-10-29 16:25:00|31.66|29.26|31.6|29.2|31.7|29.3|31.59|29.19|0
1761755400000|2025-10-29 16:30:00|31.62|29.22|31.66|29.26|31.67|29.27|31.58|29.18|0
1761755700000|2025-10-29 16:35:00|31.65|29.25|31.66|29.26|31.68|29.28|31.61|29.21|0
1761756000000|2025-10-29 16:40:00|31.67|29.27|31.66|29.26|31.69|29.29|31.6|29.2|0
1761756300000|2025-10-29 16:45:00|31.67|29.27|31.57|29.17|31.67|29.27|31.52|29.12|0
1761756600000|2025-10-29 16:50:00|31.56|29.16|31.52|29.12|31.64|29.24|31.52|29.12|0
1761756900000|2025-10-29 16:55:00|31.51|29.11|31.59|29.19|31.64|29.24|31.51|29.11|0
1761757200000|2025-10-29 17:00:00|31.58|29.18|31.64|29.24|31.67|29.27|31.56|29.16|0
1761757500000|2025-10-29 17:05:00|31.65|29.25|31.75|29.35|31.77|29.37|31.61|29.21|0
1761757800000|2025-10-29 17:10:00|31.74|29.34|31.75|29.35|31.8|29.4|31.71|29.31|0
1761758100000|2025-10-29 17:15:00|31.76|29.36|31.85|29.45|31.85|29.45|31.73|29.33|0
1761758400000|2025-10-29 17:20:00|31.84|29.44|31.92|29.52|31.92|29.52|31.82|29.42|0
1761758700000|2025-10-29 17:25:00|31.93|29.53|32.01|29.61|32.09|29.69|31.92|29.52|0
1761759000000|2025-10-29 17:30:00|32.04|29.64|32.04|29.64|32.14|29.74|32.03|29.63|0
1761759300000|2025-10-29 17:35:00|32.03|29.63|32.04|29.64|32.07|29.67|31.99|29.59|0
1761759600000|2025-10-29 17:40:00|32.05|29.65|32|29.6|32.08|29.68|31.98|29.58|0
1761759900000|2025-10-29 17:45:00|32.01|29.61|31.84|29.44|32.05|29.65|31.83|29.43|0
1761760200000|2025-10-29 17:50:00|31.83|29.43|31.77|29.37|31.88|29.48|31.76|29.36|0
1761760500000|2025-10-29 17:55:00|31.76|29.36|32.02|29.62|32.04|29.64|31.75|29.35|0
1761760800000|2025-10-29 18:00:00|32|29.6|31.89|29.49|32.03|29.63|31.55|29.15|0
1761761100000|2025-10-29 18:05:00|31.91|29.51|31.71|29.31|32.06|29.66|31.69|29.29|0
1761761400000|2025-10-29 18:10:00|31.72|29.32|31.81|29.41|31.87|29.47|31.63|29.23|0
1761761700000|2025-10-29 18:15:00|31.82|29.42|31.75|29.35|32.01|29.61|31.69|29.29|0
1761762000000|2025-10-29 18:20:00|31.74|29.34|31.88|29.48|31.96|29.56|31.69|29.29|0
1761762300000|2025-10-29 18:25:00|31.89|29.49|31.84|29.44|31.96|29.56|31.74|29.34|0
1761762600000|2025-10-29 18:30:00|31.83|29.43|31.58|29.18|31.84|29.44|31.55|29.15|0
1761762900000|2025-10-29 18:35:00|31.59|29.19|34.09|30.73|34.09|31.08|31.57|29.17|0
1761763200000|2025-10-29 18:40:00|34.08|30.72|33.79|30.43|34.23|30.87|33.33|29.97|0
1761763500000|2025-10-29 18:45:00|33.83|30.47|33.31|29.95|36.13|32.77|33.07|29.71|0
1761763800000|2025-10-29 18:50:00|33.21|29.85|32.61|29.25|33.37|30.01|32.46|29.1|0
1761764100000|2025-10-29 18:55:00|32.64|29.28|32.66|29.3|32.84|29.48|32.36|29|0
1761764400000|2025-10-29 19:00:00|32.76|29.4|33.21|29.85|33.24|29.88|32.47|29.11|0
1761764700000|2025-10-29 19:05:00|33.19|29.83|32.72|29.36|33.21|29.85|32.5|29.14|0
1761765000000|2025-10-29 19:10:00|32.64|29.28|32.8|29.44|32.85|29.49|32.49|29.13|0
1761765300000|2025-10-29 19:15:00|32.78|29.42|33.18|29.82|33.35|29.99|32.69|29.33|0
1761765600000|2025-10-29 19:20:00|33.21|29.85|33.11|29.75|33.29|29.93|32.79|29.43|0
1761765900000|2025-10-29 19:25:00|33.1|29.74|33.28|29.92|33.31|29.95|32.83|29.47|0
1761766200000|2025-10-29 19:30:00|33.25|29.89|33.52|30.16|33.62|30.26|33.14|29.78|0
1761766500000|2025-10-29 19:35:00|33.53|30.17|33.4|30.04|33.9|30.54|33.39|30.03|0
1761766800000|2025-10-29 19:40:00|33.42|30.06|33.65|30.29|33.84|30.48|33.34|29.98|0
1761767100000|2025-10-29 19:45:00|33.64|30.28|33.24|29.88|33.65|30.29|33.22|29.86|0
1761767400000|2025-10-29 19:50:00|33.25|29.89|33.37|30.01|33.4|30.04|32.94|29.58|0
1761767700000|2025-10-29 19:55:00|33.39|30.03|33.04|29.68|33.5|30.14|33.04|29.68|0
1761768000000|2025-10-29 20:00:00|33.03|29.67|32.87|29.51|33.67|30.31|29.83|26.47|0
1761768300000|2025-10-29 20:05:00|32.94|29.58|33.6|30.24|33.98|30.62|32.94|29.58|0
1761768600000|2025-10-29 20:10:00|33.56|30.2|33.22|29.86|33.77|30.41|33.15|29.79|0
1761768900000|2025-10-29 20:15:00|33.26|29.9|33.06|29.7|33.34|29.98|32.91|29.55|0
1761769200000|2025-10-29 20:20:00|33.07|29.71|33.43|30.07|33.5|30.14|33.06|29.7|0
1761769500000|2025-10-29 20:25:00|33.44|30.08|33.16|29.8|33.45|30.09|33.13|29.77|0
1761769800000|2025-10-29 20:30:00|33.17|29.81|33.09|29.73|33.18|29.82|32.98|29.62|0
1761770100000|2025-10-29 20:35:00|33.1|29.74|33.04|29.68|33.11|29.75|32.97|29.61|0
1761770400000|2025-10-29 20:40:00|33.02|29.66|33.02|29.66|33.05|29.69|32.96|29.6|0
1761770700000|2025-10-29 20:45:00|33.01|29.65|33.05|29.69|33.09|29.73|32.98|29.62|0
1761771000000|2025-10-29 20:50:00|33.04|29.68|33.21|29.85|33.21|29.85|32.95|29.59|0
1761771300000|2025-10-29 20:55:00|33.78|29.3|33.86|29.38|33.87|29.39|33.61|29.13|0
1761771600000|2025-10-29 21:00:00|33.74|29.26|33.74|29.26|33.83|29.35|33.74|29.26|0
1761771900000|2025-10-29 21:05:00|33.75|29.27|33.89|29.41|33.89|29.41|33.75|29.27|0
1761772200000|2025-10-29 21:10:00|33.88|29.4|33.93|29.45|34|29.52|33.88|29.4|0
1761772500000|2025-10-29 21:15:00|33.95|29.47|33.95|29.47|34.04|29.56|33.95|29.47|0
1761772800000|2025-10-29 21:20:00|33.96|29.48|33.97|29.49|33.98|29.5|33.92|29.44|0
1761773100000|2025-10-29 21:25:00|33.98|29.5|33.96|29.48|34.01|29.53|33.93|29.45|0
1761773400000|2025-10-29 21:30:00|33.98|29.5|34|29.52|34.05|29.57|33.96|29.48|0
1761773700000|2025-10-29 21:35:00|34.01|29.53|34.02|29.54|34.06|29.58|34.01|29.53|0
1761774000000|2025-10-29 21:40:00|34.01|29.53|33.8|29.32|34.01|29.53|33.78|29.3|0
1761774300000|2025-10-29 21:45:00|33.79|29.31|33.88|29.4|33.89|29.41|33.79|29.31|0
1761774600000|2025-10-29 21:50:00|33.87|29.39|33.8|29.32|33.87|29.39|33.78|29.3|0
1761774900000|2025-10-29 21:55:00|33.79|29.31|34.26|29.78|34.26|29.78|33.79|29.31|0
1761775200000|2025-10-29 22:00:00|34.33|29.85|34.28|29.8|34.41|29.93|33.96|29.48|0
1761775500000|2025-10-29 22:05:00|34.27|29.79|33.89|29.41|34.29|29.81|33.87|29.39|0
1761775800000|2025-10-29 22:10:00|33.9|29.42|33.97|29.49|33.98|29.5|33.7|29.22|0
1761776100000|2025-10-29 22:15:00|33.96|29.48|34.02|29.54|34.08|29.6|33.93|29.45|0
1761776400000|2025-10-29 22:20:00|34.01|29.53|34.09|29.61|34.1|29.62|33.96|29.48|0
1761776700000|2025-10-29 22:25:00|34.08|29.6|34.21|29.73|34.21|29.73|34.04|29.56|0
1761777000000|2025-10-29 22:30:00|34.2|29.72|33.97|29.49|34.2|29.72|33.95|29.47|0
1761777300000|2025-10-29 22:35:00|33.98|29.5|33.99|29.51|34.01|29.53|33.94|29.46|0
1761777600000|2025-10-29 22:40:00|34|29.52|33.99|29.51|34.01|29.53|33.92|29.44|0
1761777900000|2025-10-29 22:45:00|33.98|29.5|33.96|29.48|33.98|29.5|33.93|29.45|0
1761778200000|2025-10-29 22:50:00|33.95|29.47|34|29.52|34.01|29.53|33.91|29.43|0
1761778500000|2025-10-29 22:55:00|34.01|29.53|34.02|29.54|34.05|29.57|33.98|29.5|0
1761778800000|2025-10-29 23:00:00|34.03|29.55|33.98|29.5|34.07|29.59|33.93|29.45|0
1761779100000|2025-10-29 23:05:00|33.99|29.51|34.04|29.56|34.05|29.57|33.96|29.48|0
1761779400000|2025-10-29 23:10:00|34.03|29.55|34.02|29.54|34.09|29.61|34.01|29.53|0
1761779700000|2025-10-29 23:15:00|34.03|29.55|34.01|29.53|34.03|29.55|33.97|29.49|0
1761780000000|2025-10-29 23:20:00|34.02|29.54|33.76|29.28|34.02|29.54|33.72|29.24|0
1761780300000|2025-10-29 23:25:00|33.75|29.27|33.77|29.29|33.8|29.32|33.73|29.25|0
1761780600000|2025-10-29 23:30:00|33.76|29.28|33.98|29.5|33.98|29.5|33.75|29.27|0
1761780900000|2025-10-29 23:35:00|33.99|29.51|34.15|29.67|34.16|29.68|33.99|29.51|0
1761781200000|2025-10-29 23:40:00|34.12|29.64|34.09|29.61|34.17|29.69|34.07|29.59|0
1761781500000|2025-10-29 23:45:00|34.08|29.6|33.84|29.36|34.1|29.62|33.84|29.36|0
1761781800000|2025-10-29 23:50:00|33.83|29.35|33.62|29.14|33.83|29.35|33.62|29.14|0
1761782100000|2025-10-29 23:55:00|33.61|29.13|33.66|29.18|33.68|29.2|33.57|29.09|0
1761782400000|2025-10-30 00:00:00|33.64|29.16|33.46|28.98|33.66|29.18|33.43|28.95|0
1761782700000|2025-10-30 00:05:00|33.47|28.99|33.53|29.05|33.59|29.11|33.46|28.98|0
1761783000000|2025-10-30 00:10:00|33.55|29.07|33.37|28.89|33.55|29.07|33.32|28.84|0
1761783300000|2025-10-30 00:15:00|33.38|28.9|32.77|29.41|33.4|29.51|32.75|28.87|0
1761783600000|2025-10-30 00:20:00|32.75|29.39|32.84|29.48|32.91|29.55|32.75|29.39|0
1761783900000|2025-10-30 00:25:00|32.83|29.47|32.67|29.31|32.83|29.47|32.63|29.27|0
1761784200000|2025-10-30 00:30:00|32.68|29.32|32.56|29.2|32.73|29.37|32.46|29.1|0
1761784500000|2025-10-30 00:35:00|32.57|29.21|32.68|29.32|32.7|29.34|32.53|29.17|0
1761784800000|2025-10-30 00:40:00|32.67|29.31|32.71|29.35|32.76|29.4|32.65|29.29|0
1761785100000|2025-10-30 00:45:00|32.72|29.36|32.8|29.44|32.87|29.51|32.7|29.34|0
1761785400000|2025-10-30 00:50:00|32.79|29.43|32.73|29.37|32.83|29.47|32.73|29.37|0
1761785700000|2025-10-30 00:55:00|32.74|29.38|32.74|29.38|32.78|29.42|32.69|29.33|0
1761786000000|2025-10-30 01:00:00|32.72|29.36|33.11|29.75|33.15|29.79|32.61|29.25|0
1761786300000|2025-10-30 01:05:00|33.08|29.72|32.68|29.32|33.11|29.75|32.6|29.24|0
1761786600000|2025-10-30 01:10:00|32.67|29.31|32.74|29.38|32.77|29.41|32.54|29.18|0
1761786900000|2025-10-30 01:15:00|32.75|29.39|32.65|29.29|32.78|29.42|32.63|29.27|0
1761787200000|2025-10-30 01:20:00|32.66|29.3|32.66|29.3|32.71|29.35|32.61|29.25|0
1761787500000|2025-10-30 01:25:00|32.65|29.29|32.66|29.3|32.69|29.33|32.63|29.27|0
1761787800000|2025-10-30 01:30:00|32.67|29.31|32.7|29.34|32.79|29.43|32.63|29.27|0
1761788100000|2025-10-30 01:35:00|32.68|29.32|32.53|29.17|32.72|29.36|32.51|29.15|0
1761788400000|2025-10-30 01:40:00|32.54|29.18|32.5|29.14|32.54|29.18|32.38|29.02|0
1761788700000|2025-10-30 01:45:00|32.49|29.13|32.55|29.19|32.55|29.19|32.47|29.11|0
1761789000000|2025-10-30 01:50:00|32.56|29.2|32.49|29.13|32.56|29.2|32.47|29.11|0
1761789300000|2025-10-30 01:55:00|32.48|29.12|32.52|29.16|32.56|29.2|32.48|29.12|0
1761789600000|2025-10-30 02:00:00|32.51|29.15|32.44|29.08|32.55|29.19|32.44|29.08|0
1761789900000|2025-10-30 02:05:00|32.45|29.09|32.24|28.88|32.48|29.12|32.24|28.88|0
1761790200000|2025-10-30 02:10:00|32.23|28.87|32.16|28.8|32.29|28.93|32.15|28.79|0
1761790500000|2025-10-30 02:15:00|32.17|28.81|32.11|28.75|32.17|28.81|32.04|28.68|0
1761790800000|2025-10-30 02:20:00|32.12|28.76|32.07|28.71|32.12|28.76|31.94|28.58|0
1761791100000|2025-10-30 02:25:00|32.08|28.72|32.03|28.67|32.1|28.74|32.03|28.67|0
1761791400000|2025-10-30 02:30:00|32.04|28.68|32.06|28.7|32.09|28.73|32.03|28.67|0
1761791700000|2025-10-30 02:35:00|32.05|28.69|32.15|28.79|32.16|28.8|32.03|28.67|0
1761792000000|2025-10-30 02:40:00|32.13|28.77|31.97|28.61|32.16|28.8|31.94|28.58|0
1761792300000|2025-10-30 02:45:00|31.95|28.59|32.15|28.79|32.16|28.8|31.93|28.57|0
1761792600000|2025-10-30 02:50:00|32.16|28.8|32.15|28.79|32.18|28.82|32.12|28.76|0
1761792900000|2025-10-30 02:55:00|32.16|28.8|32.15|28.79|32.19|28.83|32.13|28.77|0
1761793200000|2025-10-30 03:00:00|32.14|28.78|32.06|28.7|32.14|28.78|32.02|28.66|0
1761793500000|2025-10-30 03:05:00|32.07|28.71|31.98|28.62|32.08|28.72|31.94|28.58|0
1761793800000|2025-10-30 03:10:00|31.99|28.63|31.89|28.53|32.02|28.66|31.88|28.52|0
1761794100000|2025-10-30 03:15:00|31.88|28.52|31.85|28.49|31.91|28.55|31.78|28.42|0
1761794400000|2025-10-30 03:20:00|31.86|28.5|31.91|28.55|31.91|28.55|31.78|28.42|0
1761794700000|2025-10-30 03:25:00|31.9|28.54|31.89|28.53|31.94|28.58|31.86|28.5|0
1761795000000|2025-10-30 03:30:00|31.88|28.52|31.9|28.54|31.93|28.57|31.87|28.51|0
1761795300000|2025-10-30 03:35:00|31.91|28.55|31.93|28.57|31.94|28.58|31.87|28.51|0
1761795600000|2025-10-30 03:40:00|31.94|28.58|31.91|28.55|31.94|28.58|31.85|28.49|0
1761795900000|2025-10-30 03:45:00|31.92|28.56|31.92|28.56|31.94|28.58|31.85|28.49|0
1761796200000|2025-10-30 03:50:00|31.93|28.57|31.95|28.59|32|28.64|31.88|28.52|0
1761796500000|2025-10-30 03:55:00|31.96|28.6|31.97|28.61|32.09|28.73|31.86|28.5|0
1761796800000|2025-10-30 04:00:00|31.98|28.62|32.11|28.75|32.15|28.79|31.93|28.57|0
1761797100000|2025-10-30 04:05:00|32.13|28.77|32.67|29.31|32.68|29.32|32.12|28.76|0
1761797400000|2025-10-30 04:10:00|32.68|29.32|33.46|30.1|33.58|30.22|32.68|29.32|0
1761797700000|2025-10-30 04:15:00|33.47|30.11|33.28|29.92|33.78|30.42|33.16|29.8|0
1761798000000|2025-10-30 04:20:00|33.29|29.93|33.83|30.47|33.85|30.49|32.96|29.6|0
1761798300000|2025-10-30 04:25:00|33.77|30.41|33.69|30.33|33.83|30.47|33.38|30.02|0
1761798600000|2025-10-30 04:30:00|33.7|30.34|33.63|30.27|33.91|30.55|33.46|30.1|0
1761798900000|2025-10-30 04:35:00|33.61|30.25|32.71|29.35|33.66|30.3|32.51|29.15|0
1761799200000|2025-10-30 04:40:00|32.73|29.37|33.3|29.94|33.89|30.53|32.65|29.29|0
1761799500000|2025-10-30 04:45:00|33.31|29.95|33.3|29.94|33.49|30.13|33.09|29.73|0
1761799800000|2025-10-30 04:50:00|33.29|29.93|33.03|29.67|33.37|30.01|33.03|29.67|0
1761800100000|2025-10-30 04:55:00|33.01|29.65|33.23|29.87|33.29|29.93|32.99|29.63|0
1761800400000|2025-10-30 05:00:00|33.22|29.86|33.19|29.83|33.35|29.99|33.17|29.81|0
1761800700000|2025-10-30 05:05:00|33.24|29.88|33.03|29.67|33.25|29.89|32.96|29.6|0
1761801000000|2025-10-30 05:10:00|33.04|29.68|32.93|29.57|33.17|29.81|32.92|29.56|0
1761801300000|2025-10-30 05:15:00|32.91|29.55|32.91|29.55|33.08|29.72|32.86|29.5|0
1761801600000|2025-10-30 05:20:00|32.9|29.54|32.76|29.4|32.96|29.6|32.76|29.4|0
1761801900000|2025-10-30 05:25:00|32.75|29.39|32.65|29.29|32.83|29.47|32.62|29.26|0
1761802200000|2025-10-30 05:30:00|32.67|29.31|32.54|29.18|32.67|29.31|32.49|29.13|0
1761802500000|2025-10-30 05:35:00|32.55|29.19|32.35|28.99|32.6|29.24|32.33|28.97|0
1761802800000|2025-10-30 05:40:00|32.34|28.98|32.65|29.29|32.68|29.32|32.28|28.92|0
1761803100000|2025-10-30 05:45:00|32.64|29.28|32.56|29.2|32.77|29.41|32.54|29.18|0
1761803400000|2025-10-30 05:50:00|32.58|29.22|32.52|29.16|32.61|29.25|32.48|29.12|0
1761803700000|2025-10-30 05:55:00|32.53|29.17|32.61|29.25|32.62|29.26|32.51|29.15|0
1761804000000|2025-10-30 06:00:00|32.59|29.23|32.75|29.39|32.83|29.47|32.57|29.21|0
1761804300000|2025-10-30 06:05:00|32.78|29.42|32.9|29.54|32.99|29.63|32.73|29.37|0
1761804600000|2025-10-30 06:10:00|32.91|29.55|32.91|29.55|32.92|29.56|32.82|29.46|0
1761804900000|2025-10-30 06:15:00|32.89|29.53|33.02|29.66|33.11|29.75|32.86|29.5|0
1761805200000|2025-10-30 06:20:00|33.03|29.67|33.11|29.75|33.13|29.77|32.94|29.58|0
1761805500000|2025-10-30 06:25:00|33.09|29.73|33.03|29.67|33.12|29.76|33|29.64|0
1761805800000|2025-10-30 06:30:00|33.05|29.69|32.98|29.62|33.1|29.74|32.9|29.54|0
1761806100000|2025-10-30 06:35:00|32.99|29.63|32.95|29.59|33|29.64|32.85|29.49|0
1761806400000|2025-10-30 06:40:00|32.96|29.6|32.98|29.62|33|29.64|32.89|29.53|0
1761806700000|2025-10-30 06:45:00|32.97|29.61|32.63|29.27|32.98|29.62|32.62|29.26|0
1761807000000|2025-10-30 06:50:00|32.62|29.26|32.61|29.25|32.74|29.38|32.56|29.2|0
1761807300000|2025-10-30 06:55:00|32.62|29.26|32.81|29.45|32.82|29.46|32.58|29.22|0
1761807600000|2025-10-30 07:00:00|32.79|29.43|33.06|29.7|33.15|29.79|32.68|29.32|0
1761807900000|2025-10-30 07:05:00|33.07|29.71|32.77|29.41|33.14|29.78|32.7|29.34|0
1761808200000|2025-10-30 07:10:00|32.75|29.39|32.38|29.02|32.79|29.43|32.35|28.99|0
1761808500000|2025-10-30 07:15:00|32.4|29.04|32.29|28.93|32.41|29.05|32.16|28.8|0
1761808800000|2025-10-30 07:20:00|32.3|28.94|32.52|29.16|32.55|29.19|32.28|28.92|0
1761809100000|2025-10-30 07:25:00|32.5|29.14|32.46|29.1|32.58|29.22|32.23|28.87|0
1761809400000|2025-10-30 07:30:00|32.43|29.07|32.5|29.14|32.54|29.18|32.35|28.99|0
1761809700000|2025-10-30 07:35:00|32.49|29.13|32.4|29.04|32.55|29.19|32.4|29.04|0
1761810000000|2025-10-30 07:40:00|32.41|29.05|32.41|29.05|32.49|29.13|32.35|28.99|0
1761810300000|2025-10-30 07:45:00|32.4|29.04|32.4|29.04|32.47|29.11|32.32|28.96|0
1761810600000|2025-10-30 07:50:00|32.41|29.05|32.28|28.92|32.43|29.07|32.24|28.88|0
1761810900000|2025-10-30 07:55:00|32.27|28.91|32.12|28.76|32.28|28.92|32.01|28.65|0
1761811200000|2025-10-30 08:00:00|32.13|28.77|32.21|28.85|32.22|28.86|32.03|28.67|0
1761811500000|2025-10-30 08:05:00|32.22|28.86|32.25|28.89|32.31|28.95|32.17|28.81|0
1761811800000|2025-10-30 08:10:00|32.26|28.9|32.34|28.98|32.39|29.03|32.19|28.83|0
1761812100000|2025-10-30 08:15:00|32.33|28.97|32.28|28.92|32.38|29.02|32.21|28.85|0
1761812400000|2025-10-30 08:20:00|32.26|28.9|32.05|28.69|32.31|28.95|32|28.64|0
1761812700000|2025-10-30 08:25:00|32.06|28.7|32.05|28.69|32.12|28.76|31.99|28.63|0
1761813000000|2025-10-30 08:30:00|32.04|28.68|32.14|28.78|32.19|28.83|32.02|28.66|0
1761813300000|2025-10-30 08:35:00|32.13|28.77|32.13|28.77|32.16|28.8|32.09|28.73|0
1761813600000|2025-10-30 08:40:00|32.12|28.76|31.97|28.61|32.18|28.82|31.94|28.58|0
1761813900000|2025-10-30 08:45:00|31.95|28.59|32.03|28.67|32.1|28.74|31.89|28.53|0
1761814200000|2025-10-30 08:50:00|32.02|28.66|32.09|28.73|32.09|28.73|32.01|28.65|0
1761814500000|2025-10-30 08:55:00|32.08|28.72|32.09|28.73|32.1|28.74|31.95|28.59|0
1761814800000|2025-10-30 09:00:00|32.07|28.71|32|28.64|32.08|28.72|31.94|28.58|0
1761815100000|2025-10-30 09:05:00|31.99|28.63|31.91|28.55|32.06|28.7|31.91|28.55|0
1761815400000|2025-10-30 09:10:00|31.92|28.56|32.08|28.72|32.13|28.77|31.91|28.55|0
1761815700000|2025-10-30 09:15:00|32.09|28.73|31.57|29.17|32.12|29.17|31.57|28.67|0
1761816000000|2025-10-30 09:20:00|31.58|29.18|31.85|29.45|31.9|29.5|31.56|29.16|0
1761816300000|2025-10-30 09:25:00|31.84|29.44|31.85|29.45|31.87|29.47|31.81|29.41|0
1761816600000|2025-10-30 09:30:00|31.83|29.43|31.8|29.4|31.86|29.46|31.76|29.36|0
1761816900000|2025-10-30 09:35:00|31.79|29.39|31.89|29.49|31.94|29.54|31.77|29.37|0
1761817200000|2025-10-30 09:40:00|31.9|29.5|31.97|29.57|32.04|29.64|31.88|29.48|0
1761817500000|2025-10-30 09:45:00|31.99|29.59|32.14|29.74|32.17|29.77|31.97|29.57|0
1761817800000|2025-10-30 09:50:00|32.13|29.73|32.04|29.64|32.25|29.85|32.04|29.64|0
1761818100000|2025-10-30 09:55:00|32.19|29.79|32.16|29.76|32.21|29.81|32.11|29.71|0
1761818400000|2025-10-30 10:00:00|32.15|29.75|32.05|29.65|32.22|29.82|32.05|29.65|0
1761818700000|2025-10-30 10:05:00|32.04|29.64|32.04|29.64|32.09|29.69|32|29.6|0
1761819000000|2025-10-30 10:10:00|32.05|29.65|32.02|29.62|32.05|29.65|31.93|29.53|0
1761819300000|2025-10-30 10:15:00|32.01|29.61|31.98|29.58|32.05|29.65|31.96|29.56|0
1761819600000|2025-10-30 10:20:00|31.97|29.57|31.99|29.59|32.09|29.69|31.97|29.57|0
1761819900000|2025-10-30 10:25:00|32|29.6|32.01|29.61|32.03|29.63|31.97|29.57|0
1761820200000|2025-10-30 10:30:00|31.99|29.59|31.89|29.49|32|29.6|31.78|29.38|0
1761820500000|2025-10-30 10:35:00|31.87|29.47|31.92|29.52|31.94|29.54|31.86|29.46|0
1761820800000|2025-10-30 10:40:00|31.93|29.53|31.98|29.58|32.01|29.61|31.9|29.5|0
1761821100000|2025-10-30 10:45:00|31.89|29.49|31.82|29.42|31.91|29.51|31.76|29.36|0
1761821400000|2025-10-30 10:50:00|31.81|29.41|31.82|29.42|31.82|29.42|31.72|29.32|0
1761821700000|2025-10-30 10:55:00|31.81|29.41|31.78|29.38|31.85|29.45|31.73|29.33|0
1761822000000|2025-10-30 11:00:00|31.77|29.37|31.74|29.34|31.85|29.45|31.73|29.33|0
1761822300000|2025-10-30 11:05:00|31.75|29.35|31.75|29.35|31.8|29.4|31.72|29.32|0
1761822600000|2025-10-30 11:10:00|31.74|29.34|31.61|29.21|31.81|29.41|31.6|29.2|0
1761822900000|2025-10-30 11:15:00|31.62|29.22|31.49|29.09|31.62|29.22|31.47|29.07|0
1761823200000|2025-10-30 11:20:00|31.48|29.08|31.47|29.07|31.53|29.13|31.39|28.99|0
1761823500000|2025-10-30 11:25:00|31.48|29.08|31.37|28.97|31.48|29.08|31.35|28.95|0
1761823800000|2025-10-30 11:30:00|31.38|28.98|31.4|29|31.5|29.1|31.36|28.96|0
1761824100000|2025-10-30 11:35:00|31.42|29.02|31.37|28.97|31.46|29.06|31.25|28.85|0
1761824400000|2025-10-30 11:40:00|31.36|28.96|31.31|28.91|31.37|28.97|31.27|28.87|0
1761824700000|2025-10-30 11:45:00|31.32|28.92|31.37|28.97|31.39|28.99|31.17|28.77|0
1761825000000|2025-10-30 11:50:00|31.38|28.98|31.47|29.07|31.51|29.11|31.35|28.95|0
1761825300000|2025-10-30 11:55:00|31.46|29.06|31.47|29.07|31.51|29.11|31.39|28.99|0
1761825600000|2025-10-30 12:00:00|31.46|29.06|31.49|29.09|31.6|29.2|31.45|29.05|0
1761825900000|2025-10-30 12:05:00|31.48|29.08|31.62|29.22|31.63|29.23|31.43|29.03|0
1761826200000|2025-10-30 12:10:00|31.61|29.21|31.94|29.54|31.97|29.57|31.59|29.19|0
1761826500000|2025-10-30 12:15:00|31.95|29.55|31.95|29.55|32.03|29.63|31.9|29.5|0
1761826800000|2025-10-30 12:20:00|31.96|29.56|32.07|29.67|32.1|29.7|31.79|29.39|0
1761827100000|2025-10-30 12:25:00|32.08|29.68|32.35|29.95|32.4|30|32.02|29.62|0
1761827400000|2025-10-30 12:30:00|32.59|30.19|32.32|29.92|32.62|30.22|32.26|29.86|0
1761827700000|2025-10-30 12:35:00|32.33|29.93|32.29|29.89|32.39|29.99|32.23|29.83|0
1761828000000|2025-10-30 12:40:00|32.31|29.91|32.56|30.16|32.65|30.25|32.29|29.89|0
1761828300000|2025-10-30 12:45:00|32.55|30.15|32.53|30.13|32.61|30.21|32.46|30.06|0
1761828600000|2025-10-30 12:50:00|32.54|30.14|32.66|30.26|32.72|30.32|32.54|30.14|0
1761828900000|2025-10-30 12:55:00|32.67|30.27|32.86|30.46|32.86|30.46|32.54|30.14|0
1761829200000|2025-10-30 13:00:00|32.84|30.44|33.08|30.68|33.08|30.68|32.84|30.44|0
1761829500000|2025-10-30 13:05:00|33.06|30.66|32.94|30.54|33.09|30.69|32.91|30.51|0
1761829800000|2025-10-30 13:10:00|32.93|30.53|32.86|30.46|33.01|30.61|32.77|30.37|0
1761830100000|2025-10-30 13:15:00|32.85|30.45|32.89|30.49|32.98|30.58|32.75|30.35|0
1761830400000|2025-10-30 13:20:00|32.9|30.5|33.24|30.07|33.25|30.5|32.82|30.07|0
1761830700000|2025-10-30 13:25:00|33.23|30.08|33.3|30.13|33.49|30.3|33.2|30.04|0
1761831000000|2025-10-30 13:30:00|33|30.6|33.08|30.68|33.18|30.78|32.98|30.58|0
1761831300000|2025-10-30 13:35:00|33.09|30.69|33.44|31.04|33.66|31.26|33.01|30.61|0
1761831600000|2025-10-30 13:40:00|33.47|31.07|33.15|30.75|33.61|31.21|33.09|30.69|0
1761831900000|2025-10-30 13:45:00|33.2|30.8|32.46|30.06|33.22|30.82|32.42|30.02|0
1761832200000|2025-10-30 13:50:00|32.45|30.05|32.23|29.83|32.45|30.05|32.03|29.63|0
1761832500000|2025-10-30 13:55:00|32.22|29.82|32.53|30.13|32.64|30.24|32.17|29.77|0
1761832800000|2025-10-30 14:00:00|32.54|30.14|32.8|30.4|32.91|30.51|32.12|29.72|0
1761833100000|2025-10-30 14:05:00|32.81|30.41|32.7|30.3|32.84|30.44|32.48|30.08|0
1761833400000|2025-10-30 14:10:00|32.71|30.31|32.62|30.22|32.88|30.48|32.58|30.18|0
1761833700000|2025-10-30 14:15:00|32.61|30.21|32.94|30.54|33.04|30.64|32.61|30.21|0
1761834000000|2025-10-30 14:20:00|32.95|30.55|33.13|30.73|33.19|30.79|32.67|30.27|0
1761834300000|2025-10-30 14:25:00|33.15|30.75|33.18|30.78|33.27|30.87|33.01|30.61|0
1761834600000|2025-10-30 14:30:00|33.17|30.77|32.91|30.51|33.2|30.8|32.87|30.47|0
1761834900000|2025-10-30 14:35:00|32.9|30.5|32.79|30.39|33.04|30.64|32.72|30.32|0
1761835200000|2025-10-30 14:40:00|32.78|30.38|32.61|30.21|32.83|30.43|32.55|30.15|0
1761835500000|2025-10-30 14:45:00|32.62|30.22|32.7|30.3|32.86|30.46|32.51|30.11|0
1761835800000|2025-10-30 14:50:00|32.72|30.32|33.03|30.63|33.14|30.74|32.71|30.31|0
1761836100000|2025-10-30 14:55:00|33.04|30.64|33.03|30.63|33.14|30.74|32.95|30.55|0
1761836400000|2025-10-30 15:00:00|33|30.6|32.79|30.39|33|30.6|32.71|30.31|0
1761836700000|2025-10-30 15:05:00|32.81|30.41|32.88|30.48|33|30.6|32.76|30.36|0
1761837000000|2025-10-30 15:10:00|32.87|30.47|32.76|30.36|32.89|30.49|32.64|30.24|0
1761837300000|2025-10-30 15:15:00|32.77|30.37|32.69|30.29|32.85|30.45|32.63|30.23|0
1761837600000|2025-10-30 15:20:00|32.7|30.3|32.63|30.23|32.76|30.36|32.56|30.16|0
1761837900000|2025-10-30 15:25:00|32.64|30.24|32.74|30.34|32.79|30.39|32.61|30.21|0
1761838200000|2025-10-30 15:30:00|32.73|30.33|32.9|30.5|32.94|30.54|32.71|30.31|0
1761838500000|2025-10-30 15:35:00|32.91|30.51|33.19|30.79|33.24|30.84|32.87|30.47|0
1761838800000|2025-10-30 15:40:00|33.18|30.78|33.37|30.97|33.47|31.07|33.1|30.7|0
1761839100000|2025-10-30 15:45:00|33.38|30.98|33.45|31.05|33.53|31.13|33.3|30.9|0
1761839400000|2025-10-30 15:50:00|33.46|31.06|33.31|30.91|33.46|31.06|33.27|30.87|0
1761839700000|2025-10-30 15:55:00|33.3|30.9|33.27|30.87|33.33|30.93|33.12|30.72|0
1761840000000|2025-10-30 16:00:00|33.28|30.88|33.1|30.7|33.43|31.03|33.06|30.66|0
1761840300000|2025-10-30 16:05:00|33.09|30.69|32.87|30.47|33.14|30.74|32.8|30.4|0
1761840600000|2025-10-30 16:10:00|32.85|30.45|32.68|30.28|32.88|30.48|32.63|30.23|0
1761840900000|2025-10-30 16:15:00|32.67|30.27|32.63|30.23|32.77|30.37|32.54|30.14|0
1761841200000|2025-10-30 16:20:00|32.62|30.22|32.66|30.26|32.75|30.35|32.59|30.19|0
1761841500000|2025-10-30 16:25:00|32.65|30.25|32.53|30.13|32.7|30.3|32.49|30.09|0
1761841800000|2025-10-30 16:30:00|32.52|30.12|32.73|30.33|32.76|30.36|32.49|30.09|0
1761842100000|2025-10-30 16:35:00|32.72|30.32|32.82|30.42|32.95|30.55|32.67|30.27|0
1761842400000|2025-10-30 16:40:00|32.83|30.43|32.78|30.38|32.94|30.54|32.75|30.35|0
1761842700000|2025-10-30 16:45:00|32.79|30.39|32.66|30.26|32.83|30.43|32.61|30.21|0
1761843000000|2025-10-30 16:50:00|32.65|30.25|32.64|30.24|32.71|30.31|32.54|30.14|0
1761843300000|2025-10-30 16:55:00|32.65|30.25|32.39|29.99|32.66|30.26|32.39|29.99|0
1761843600000|2025-10-30 17:00:00|32.41|30.01|32.45|30.05|32.51|30.11|32.38|29.98|0
1761843900000|2025-10-30 17:05:00|32.44|30.04|32.67|30.27|32.73|30.33|32.44|30.04|0
1761844200000|2025-10-30 17:10:00|32.69|30.29|32.61|30.21|32.75|30.35|32.59|30.19|0
1761844500000|2025-10-30 17:15:00|32.6|30.2|32.57|30.17|32.67|30.27|32.54|30.14|0
1761844800000|2025-10-30 17:20:00|32.58|30.18|32.53|30.13|32.68|30.28|32.46|30.06|0
1761845100000|2025-10-30 17:25:00|32.54|30.14|32.47|30.07|32.54|30.14|32.37|29.97|0
1761845400000|2025-10-30 17:30:00|32.48|30.08|32.56|30.16|32.62|30.22|32.43|30.03|0
1761845700000|2025-10-30 17:35:00|32.57|30.17|32.67|30.27|32.71|30.31|32.53|30.13|0
1761846000000|2025-10-30 17:40:00|32.68|30.28|32.63|30.23|32.79|30.39|32.62|30.22|0
1761846300000|2025-10-30 17:45:00|32.62|30.22|32.37|29.97|32.63|30.23|32.34|29.94|0
1761846600000|2025-10-30 17:50:00|32.36|29.96|32.32|29.92|32.47|30.07|32.29|29.89|0
1761846900000|2025-10-30 17:55:00|32.33|29.93|32.35|29.95|32.4|30|32.29|29.89|0
1761847200000|2025-10-30 18:00:00|32.36|29.96|32.42|30.02|32.46|30.06|32.32|29.92|0
1761847500000|2025-10-30 18:05:00|32.41|30.01|32.69|30.29|32.89|30.49|32.4|30|0
1761847800000|2025-10-30 18:10:00|32.71|30.31|32.96|30.56|33.05|30.65|32.65|30.25|0
1761848100000|2025-10-30 18:15:00|32.97|30.57|32.86|30.46|33.12|30.72|32.83|30.43|0
1761848400000|2025-10-30 18:20:00|32.88|30.48|32.97|30.57|33.02|30.62|32.79|30.39|0
1761848700000|2025-10-30 18:25:00|32.98|30.58|32.95|30.55|33.02|30.62|32.88|30.48|0
1761849000000|2025-10-30 18:30:00|32.94|30.54|32.92|30.52|32.96|30.56|32.73|30.33|0
1761849300000|2025-10-30 18:35:00|32.9|30.5|33.15|30.75|33.18|30.78|32.89|30.49|0
1761849600000|2025-10-30 18:40:00|33.14|30.74|33.05|30.65|33.22|30.82|33.02|30.62|0
1761849900000|2025-10-30 18:45:00|33.07|30.67|32.93|30.53|33.07|30.67|32.82|30.42|0
1761850200000|2025-10-30 18:50:00|32.95|30.55|32.68|30.28|33.04|30.64|32.63|30.23|0
1761850500000|2025-10-30 18:55:00|32.69|30.29|32.87|30.47|32.9|30.5|32.63|30.23|0
1761850800000|2025-10-30 19:00:00|32.89|30.49|32.99|30.59|33.08|30.68|32.84|30.44|0
1761851100000|2025-10-30 19:05:00|33|30.6|33.08|30.68|33.19|30.79|32.97|30.57|0
1761851400000|2025-10-30 19:10:00|33.09|30.69|33.26|30.86|33.29|30.89|33.09|30.69|0
1761851700000|2025-10-30 19:15:00|33.25|30.85|33.37|30.97|33.52|31.12|33.22|30.82|0
1761852000000|2025-10-30 19:20:00|33.38|30.98|33.69|31.29|33.89|31.49|33.36|30.96|0
1761852300000|2025-10-30 19:25:00|33.68|31.28|33.5|31.1|33.68|31.28|33.49|31.09|0
1761852600000|2025-10-30 19:30:00|33.49|31.09|33.45|31.05|33.49|31.09|33.29|30.89|0
1761852900000|2025-10-30 19:35:00|33.46|31.06|33.69|31.29|33.77|31.37|33.46|31.06|0
1761853200000|2025-10-30 19:40:00|33.7|31.3|33.82|31.42|33.86|31.46|33.69|31.29|0
1761853500000|2025-10-30 19:45:00|33.81|31.41|33.82|31.42|34.04|31.64|33.71|31.31|0
1761853800000|2025-10-30 19:50:00|33.79|31.39|33.89|31.49|33.92|31.52|33.63|31.23|0
1761854100000|2025-10-30 19:55:00|33.92|31.52|33.91|31.51|34.1|31.7|33.86|31.46|0
1761854400000|2025-10-30 20:00:00|34.04|31.64|33.1|30.7|34.05|31.65|33.1|30.7|0
1761854700000|2025-10-30 20:05:00|33.09|30.69|33.16|30.76|33.26|30.86|32.99|30.59|0
1761855000000|2025-10-30 20:10:00|33.18|30.78|33.1|30.7|33.23|30.83|33.02|30.62|0
1761855300000|2025-10-30 20:15:00|33.09|30.69|32.84|30.44|33.14|30.74|32.81|30.41|0
1761855600000|2025-10-30 20:20:00|32.85|30.45|32.9|30.5|32.94|30.54|32.83|30.43|0
1761855900000|2025-10-30 20:25:00|32.89|30.49|33.04|30.64|33.04|30.64|32.84|30.44|0
1761856200000|2025-10-30 20:30:00|33.02|30.62|32.92|30.52|33.69|31.29|32.8|30.4|0
1761856500000|2025-10-30 20:35:00|32.91|30.51|32.66|30.26|32.92|30.52|32.53|30.13|0
1761856800000|2025-10-30 20:40:00|32.65|30.25|32.45|30.05|32.68|30.28|32.36|29.96|0
1761857100000|2025-10-30 20:45:00|32.44|30.04|32.46|30.06|32.48|30.08|32.29|29.89|0
1761857400000|2025-10-30 20:50:00|32.43|30.03|32.14|29.74|32.47|30.07|32.09|29.69|0
1761857700000|2025-10-30 20:55:00|32.48|29.39|32.41|29.33|32.54|29.44|32.37|29.29|0
1761858000000|2025-10-30 21:00:00|32.38|29.32|32.37|29.29|32.38|29.32|32.35|29.27|0
1761858300000|2025-10-30 21:05:00|32.36|29.28|32.33|29.25|32.37|29.29|32.31|29.24|0
1761858600000|2025-10-30 21:10:00|32.34|29.26|32.36|29.28|32.37|29.29|32.33|29.25|0
1761858900000|2025-10-30 21:15:00|32.35|29.27|32.35|29.27|32.37|29.28|32.34|29.26|0
1761859200000|2025-10-30 21:20:00|32.36|29.28|32.37|29.29|32.37|29.29|32.36|29.27|0
1761859500000|2025-10-30 21:25:00|32.38|29.28|32.36|29.28|32.39|29.31|32.34|29.26|0
1761859800000|2025-10-30 21:30:00|32.33|29.25|32.36|29.28|32.36|29.28|32.33|29.25|0
1761860100000|2025-10-30 21:35:00|32.37|29.29|32.38|29.3|32.44|29.35|32.36|29.28|0
1761860400000|2025-10-30 21:40:00|32.39|29.29|32.35|29.27|32.4|29.31|32.33|29.25|0
1761860700000|2025-10-30 21:45:00|32.39|29.3|32.35|29.27|32.41|29.33|32.35|29.27|0
1761861000000|2025-10-30 21:50:00|32.36|29.28|32.35|29.27|32.37|29.29|32.34|29.26|0
1761861300000|2025-10-30 21:55:00|32.34|29.26|32.33|29.25|32.38|29.3|32.33|29.25|0
1761861600000|2025-10-30 22:00:00|32.27|29.2|32.35|29.27|32.39|29.31|32.16|29.1|0
1761861900000|2025-10-30 22:05:00|32.34|29.26|32.36|29.28|32.4|29.31|32.29|29.22|0
1761862200000|2025-10-30 22:10:00|32.35|29.27|32.4|29.31|32.42|29.34|32.35|29.27|0
1761862500000|2025-10-30 22:15:00|32.41|29.32|32.37|29.29|32.43|29.34|32.37|29.28|0
1761862800000|2025-10-30 22:20:00|32.38|29.3|32.33|29.25|32.41|29.33|32.3|29.22|0
1761863100000|2025-10-30 22:25:00|32.32|29.26|32.3|29.22|32.37|29.29|32.29|29.21|0
1761863400000|2025-10-30 22:30:00|32.29|29.21|32.39|29.31|32.4|29.31|32.24|29.17|0
1761863700000|2025-10-30 22:35:00|32.38|29.3|32.37|29.29|32.39|29.31|32.33|29.25|0
1761864000000|2025-10-30 22:40:00|32.36|29.28|32.38|29.29|32.38|29.3|32.33|29.25|0
1761864300000|2025-10-30 22:45:00|32.37|29.3|32.46|29.37|32.46|29.37|32.36|29.28|0
1761864600000|2025-10-30 22:50:00|32.47|29.38|32.44|29.35|32.49|29.4|32.41|29.32|0
1761864900000|2025-10-30 22:55:00|32.43|29.34|32.39|29.31|32.44|29.35|32.38|29.29|0
1761865200000|2025-10-30 23:00:00|32.4|29.32|32.35|29.27|32.42|29.33|32.35|29.27|0
1761865500000|2025-10-30 23:05:00|32.36|29.28|32.41|29.32|32.47|29.38|32.35|29.27|0
1761865800000|2025-10-30 23:10:00|32.4|29.3|32.42|29.34|32.44|29.35|32.29|29.21|0
1761866100000|2025-10-30 23:15:00|32.43|29.33|32.54|29.45|32.55|29.45|32.41|29.32|0
1761866400000|2025-10-30 23:20:00|32.53|29.44|32.54|29.44|32.56|29.46|32.5|29.4|0
1761866700000|2025-10-30 23:25:00|32.55|29.45|32.45|29.36|32.57|29.47|32.44|29.35|0
1761867000000|2025-10-30 23:30:00|32.44|29.35|32.57|29.47|32.59|29.49|32.42|29.33|0
1761867300000|2025-10-30 23:35:00|32.58|29.48|32.44|29.35|32.59|29.49|32.42|29.34|0
1761867600000|2025-10-30 23:40:00|32.45|29.36|32.36|29.28|32.48|29.38|32.36|29.28|0
1761867900000|2025-10-30 23:45:00|32.37|29.29|32.33|29.25|32.4|29.32|32.28|29.2|0
1761868200000|2025-10-30 23:50:00|32.32|29.24|32.28|29.21|32.32|29.25|32.28|29.21|0
1761868500000|2025-10-30 23:55:00|32.29|29.22|32.18|29.11|32.29|29.22|32.15|29.09|0
1761868800000|2025-10-31 00:00:00|32.17|29.1|32.44|29.35|32.44|29.35|32.17|29.1|0
1761869100000|2025-10-31 00:05:00|32.45|29.36|32.46|29.37|32.53|29.43|32.45|29.36|0
1761869400000|2025-10-31 00:10:00|32.47|29.38|32.34|29.26|32.5|29.41|32.34|29.26|0
1761869700000|2025-10-31 00:15:00|32.35|29.27|32.24|29.84|32.36|29.94|32|29.26|0
1761870000000|2025-10-31 00:20:00|32.25|29.85|32.1|29.7|32.25|29.85|32.07|29.67|0
1761870300000|2025-10-31 00:25:00|32.09|29.69|32|29.6|32.15|29.75|31.93|29.53|0
1761870600000|2025-10-31 00:30:00|32.02|29.62|32.03|29.63|32.06|29.66|31.96|29.56|0
1761870900000|2025-10-31 00:35:00|32.04|29.64|32.03|29.63|32.08|29.68|31.97|29.57|0
1761871200000|2025-10-31 00:40:00|32.02|29.62|31.99|29.59|32.03|29.63|31.96|29.56|0
1761871500000|2025-10-31 00:45:00|31.98|29.58|32|29.6|32.03|29.63|31.94|29.54|0
1761871800000|2025-10-31 00:50:00|31.99|29.59|32|29.6|32.05|29.65|31.94|29.54|0
1761872100000|2025-10-31 00:55:00|32.01|29.61|32|29.6|32.03|29.63|31.97|29.57|0
1761872400000|2025-10-31 01:00:00|32.01|29.61|32|29.6|32.04|29.64|31.97|29.57|0
1761872700000|2025-10-31 01:05:00|32.01|29.61|32.01|29.61|32.04|29.64|31.97|29.57|0
1761873000000|2025-10-31 01:10:00|32|29.6|32.02|29.62|32.05|29.65|31.98|29.58|0
1761873300000|2025-10-31 01:15:00|32.01|29.61|32.14|29.74|32.15|29.75|31.98|29.58|0
1761873600000|2025-10-31 01:20:00|32.13|29.73|32.08|29.68|32.16|29.76|32.07|29.67|0
1761873900000|2025-10-31 01:25:00|32.07|29.67|32.1|29.7|32.13|29.73|32.07|29.67|0
1761874200000|2025-10-31 01:30:00|32.08|29.68|32.09|29.69|32.12|29.72|32.06|29.66|0
1761874500000|2025-10-31 01:35:00|32.08|29.68|31.97|29.57|32.12|29.72|31.96|29.56|0
1761874800000|2025-10-31 01:40:00|31.96|29.56|31.89|29.49|32.02|29.62|31.81|29.41|0
1761875100000|2025-10-31 01:45:00|31.9|29.5|31.91|29.51|31.96|29.56|31.87|29.47|0
1761875400000|2025-10-31 01:50:00|31.9|29.5|31.89|29.49|31.91|29.51|31.86|29.46|0
1761875700000|2025-10-31 01:55:00|31.88|29.48|31.91|29.51|31.92|29.52|31.85|29.45|0
1761876000000|2025-10-31 02:00:00|31.9|29.5|31.93|29.53|31.95|29.55|31.89|29.49|0
1761876300000|2025-10-31 02:05:00|31.92|29.52|31.91|29.51|31.98|29.58|31.9|29.5|0
1761876600000|2025-10-31 02:10:00|31.93|29.53|31.88|29.48|31.94|29.54|31.86|29.46|0
1761876900000|2025-10-31 02:15:00|31.87|29.47|31.87|29.47|31.93|29.53|31.87|29.47|0
1761877200000|2025-10-31 02:20:00|31.88|29.48|31.92|29.52|31.94|29.54|31.86|29.46|0
1761877500000|2025-10-31 02:25:00|31.91|29.51|31.96|29.56|31.99|29.59|31.89|29.49|0
1761877800000|2025-10-31 02:30:00|31.97|29.57|32.08|29.68|32.09|29.69|31.97|29.57|0
1761878100000|2025-10-31 02:35:00|32.09|29.69|32.14|29.74|32.18|29.78|32.07|29.67|0
1761878400000|2025-10-31 02:40:00|32.13|29.73|32.17|29.77|32.18|29.78|32.08|29.68|0
1761878700000|2025-10-31 02:45:00|32.18|29.78|32.18|29.78|32.25|29.85|32.18|29.78|0
1761879000000|2025-10-31 02:50:00|32.19|29.79|32.19|29.79|32.21|29.81|32.14|29.74|0
1761879300000|2025-10-31 02:55:00|32.18|29.78|32.16|29.76|32.19|29.79|32.13|29.73|0
1761879600000|2025-10-31 03:00:00|32.17|29.77|32.16|29.76|32.21|29.81|32.15|29.75|0
1761879900000|2025-10-31 03:05:00|32.15|29.75|32.14|29.74|32.17|29.77|32.13|29.73|0
1761880200000|2025-10-31 03:10:00|32.13|29.73|32.11|29.71|32.15|29.75|32.08|29.68|0
1761880500000|2025-10-31 03:15:00|32.12|29.72|32.15|29.75|32.15|29.75|32.08|29.68|0
1761880800000|2025-10-31 03:20:00|32.11|29.71|32.2|29.8|32.27|29.87|32.1|29.7|0
1761881100000|2025-10-31 03:25:00|32.21|29.81|32.25|29.85|32.25|29.85|32.17|29.77|0
1761881400000|2025-10-31 03:30:00|32.24|29.84|32.2|29.8|32.26|29.86|32.17|29.77|0
1761881700000|2025-10-31 03:35:00|32.22|29.82|32.19|29.79|32.24|29.84|32.17|29.77|0
1761882000000|2025-10-31 03:40:00|32.18|29.78|32.03|29.63|32.21|29.81|32.03|29.63|0
1761882300000|2025-10-31 03:45:00|32.04|29.64|32.02|29.62|32.07|29.67|32.01|29.61|0
1761882600000|2025-10-31 03:50:00|32.03|29.63|32.04|29.64|32.04|29.64|32|29.6|0
1761882900000|2025-10-31 03:55:00|32.03|29.63|32.04|29.64|32.06|29.66|32.03|29.63|0
1761883200000|2025-10-31 04:00:00|32.03|29.63|31.98|29.58|32.05|29.65|31.98|29.58|0
1761883500000|2025-10-31 04:05:00|31.97|29.57|31.99|29.59|32.02|29.62|31.96|29.56|0
1761883800000|2025-10-31 04:10:00|31.98|29.58|31.97|29.57|32.01|29.61|31.91|29.51|0
1761884100000|2025-10-31 04:15:00|31.96|29.56|31.97|29.57|31.99|29.59|31.93|29.53|0
1761884400000|2025-10-31 04:20:00|31.96|29.56|31.98|29.58|32.03|29.63|31.96|29.56|0
1761884700000|2025-10-31 04:25:00|31.97|29.57|31.85|29.45|31.99|29.59|31.83|29.43|0
1761885000000|2025-10-31 04:30:00|31.86|29.46|31.97|29.57|32.02|29.62|31.86|29.46|0
1761885300000|2025-10-31 04:35:00|31.96|29.56|31.97|29.57|31.99|29.59|31.92|29.52|0
1761885600000|2025-10-31 04:40:00|31.98|29.58|31.94|29.54|31.98|29.58|31.93|29.53|0
1761885900000|2025-10-31 04:45:00|31.93|29.53|31.98|29.58|32|29.6|31.93|29.53|0
1761886200000|2025-10-31 04:50:00|31.99|29.59|31.98|29.58|32|29.6|31.94|29.54|0
1761886500000|2025-10-31 04:55:00|31.96|29.56|31.99|29.59|32|29.6|31.94|29.54|0
1761886800000|2025-10-31 05:00:00|31.97|29.57|31.95|29.55|31.99|29.59|31.87|29.47|0
1761887100000|2025-10-31 05:05:00|31.96|29.56|31.97|29.57|32|29.6|31.93|29.53|0
1761887400000|2025-10-31 05:10:00|31.98|29.58|32.03|29.63|32.03|29.63|31.96|29.56|0
1761887700000|2025-10-31 05:15:00|32.02|29.62|31.98|29.58|32.06|29.66|31.97|29.57|0
1761888000000|2025-10-31 05:20:00|31.97|29.57|32.02|29.62|32.02|29.62|31.96|29.56|0
1761888300000|2025-10-31 05:25:00|32.01|29.61|32.07|29.67|32.07|29.67|32|29.6|0
1761888600000|2025-10-31 05:30:00|32.08|29.68|32.12|29.72|32.14|29.74|32.05|29.65|0
1761888900000|2025-10-31 05:35:00|32.11|29.71|32.11|29.71|32.13|29.73|32.09|29.69|0
1761889200000|2025-10-31 05:40:00|32.1|29.7|32.1|29.7|32.12|29.72|32.07|29.67|0
1761889500000|2025-10-31 05:45:00|32.09|29.69|32.1|29.7|32.12|29.72|32.09|29.69|0
1761889800000|2025-10-31 05:50:00|32.11|29.71|32.18|29.78|32.19|29.79|32.11|29.71|0
1761890100000|2025-10-31 05:55:00|32.17|29.77|32.19|29.79|32.2|29.8|32.12|29.72|0
1761890400000|2025-10-31 06:00:00|32.2|29.8|32.2|29.8|32.25|29.85|32.17|29.77|0
1761890700000|2025-10-31 06:05:00|32.19|29.79|32.07|29.67|32.2|29.8|32.05|29.65|0
1761891000000|2025-10-31 06:10:00|32.08|29.68|32.07|29.67|32.09|29.69|32.03|29.63|0
1761891300000|2025-10-31 06:15:00|32.08|29.68|32.07|29.67|32.09|29.69|32.01|29.61|0
1761891600000|2025-10-31 06:20:00|32.05|29.65|32.16|29.76|32.19|29.79|32.05|29.65|0
1761891900000|2025-10-31 06:25:00|32.15|29.75|31.94|29.54|32.15|29.75|31.91|29.51|0
1761892200000|2025-10-31 06:30:00|31.93|29.53|32.03|29.63|32.08|29.68|31.9|29.5|0
1761892500000|2025-10-31 06:35:00|32.02|29.62|31.91|29.51|32.03|29.63|31.87|29.47|0
1761892800000|2025-10-31 06:40:00|31.89|29.49|32.02|29.62|32.02|29.62|31.81|29.41|0
1761893100000|2025-10-31 06:45:00|31.99|29.59|32.07|29.67|32.17|29.77|31.99|29.59|0
1761893400000|2025-10-31 06:50:00|32.08|29.68|32.18|29.78|32.2|29.8|32.03|29.63|0
1761893700000|2025-10-31 06:55:00|32.17|29.77|32.16|29.76|32.32|29.92|32.14|29.74|0
1761894000000|2025-10-31 07:00:00|32.17|29.77|32.2|29.8|32.27|29.87|32.13|29.73|0
1761894300000|2025-10-31 07:05:00|32.21|29.81|32.29|29.89|32.31|29.91|32.19|29.79|0
1761894600000|2025-10-31 07:10:00|32.31|29.91|32.26|29.86|32.31|29.91|32.24|29.84|0
1761894900000|2025-10-31 07:15:00|32.29|29.89|32.28|29.88|32.3|29.9|32.23|29.83|0
1761895200000|2025-10-31 07:20:00|32.27|29.87|32.23|29.83|32.3|29.9|32.23|29.83|0
1761895500000|2025-10-31 07:25:00|32.25|29.85|32.1|29.7|32.25|29.85|32.08|29.68|0
1761895800000|2025-10-31 07:30:00|32.09|29.69|32.06|29.66|32.11|29.71|32.03|29.63|0
1761896100000|2025-10-31 07:35:00|32.07|29.67|32.01|29.61|32.09|29.69|31.99|29.59|0
1761896400000|2025-10-31 07:40:00|32|29.6|31.75|29.35|32.03|29.63|31.74|29.34|0
1761896700000|2025-10-31 07:45:00|31.74|29.34|31.8|29.4|31.84|29.44|31.74|29.34|0
1761897000000|2025-10-31 07:50:00|31.81|29.41|31.8|29.4|31.84|29.44|31.77|29.37|0
1761897300000|2025-10-31 07:55:00|31.81|29.41|31.66|29.26|31.83|29.43|31.64|29.24|0
1761897600000|2025-10-31 08:00:00|31.67|29.27|31.78|29.38|31.79|29.39|31.67|29.27|0
1761897900000|2025-10-31 08:05:00|31.79|29.39|31.85|29.45|31.87|29.47|31.76|29.36|0
1761898200000|2025-10-31 08:10:00|31.86|29.46|31.99|29.59|32|29.6|31.79|29.39|0
1761898500000|2025-10-31 08:15:00|32.02|29.62|32.03|29.63|32.03|29.63|31.91|29.51|0
1761898800000|2025-10-31 08:20:00|32.04|29.64|32.04|29.64|32.13|29.73|32.02|29.62|0
1761899100000|2025-10-31 08:25:00|31.95|29.55|31.96|29.56|32.01|29.61|31.92|29.52|0
1761899400000|2025-10-31 08:30:00|31.97|29.57|31.98|29.58|32.04|29.64|31.93|29.53|0
1761899700000|2025-10-31 08:35:00|31.97|29.57|32.02|29.62|32.05|29.65|31.94|29.54|0
1761900000000|2025-10-31 08:40:00|32.03|29.63|31.96|29.56|32.03|29.63|31.94|29.54|0
1761900300000|2025-10-31 08:45:00|31.97|29.57|31.97|29.57|32|29.6|31.93|29.53|0
1761900600000|2025-10-31 08:50:00|31.98|29.58|31.81|29.41|31.98|29.58|31.78|29.38|0
1761900900000|2025-10-31 08:55:00|31.79|29.39|31.84|29.44|31.9|29.5|31.79|29.39|0
1761901200000|2025-10-31 09:00:00|31.85|29.45|31.89|29.49|31.89|29.49|31.79|29.39|0
1761901500000|2025-10-31 09:05:00|31.88|29.48|31.71|29.31|31.88|29.48|31.71|29.31|0
1761901800000|2025-10-31 09:10:00|31.7|29.3|31.75|29.35|31.76|29.36|31.69|29.29|0
1761902100000|2025-10-31 09:15:00|31.77|29.37|31.83|29.43|31.84|29.44|31.76|29.36|0
1761902400000|2025-10-31 09:20:00|31.82|29.42|31.88|29.48|31.89|29.49|31.81|29.41|0
1761902700000|2025-10-31 09:25:00|31.87|29.47|31.91|29.51|31.92|29.52|31.85|29.45|0
1761903000000|2025-10-31 09:30:00|31.9|29.5|31.91|29.51|31.94|29.54|31.88|29.48|0
1761903300000|2025-10-31 09:35:00|31.9|29.5|31.95|29.55|31.98|29.58|31.87|29.47|0
1761903600000|2025-10-31 09:40:00|31.96|29.56|31.92|29.52|31.98|29.58|31.89|29.49|0
1761903900000|2025-10-31 09:45:00|31.93|29.53|31.92|29.52|31.94|29.54|31.88|29.48|0
1761904200000|2025-10-31 09:50:00|31.91|29.51|31.95|29.55|31.98|29.58|31.87|29.47|0
1761904500000|2025-10-31 09:55:00|31.94|29.54|32.01|29.61|32.03|29.63|31.94|29.54|0
1761904800000|2025-10-31 10:00:00|32|29.6|31.96|29.56|32.05|29.65|31.96|29.56|0
1761905100000|2025-10-31 10:05:00|31.97|29.57|32|29.6|32.02|29.62|31.96|29.56|0
1761905400000|2025-10-31 10:10:00|32.01|29.61|32.01|29.61|32.01|29.61|31.98|29.58|0
1761905700000|2025-10-31 10:15:00|32|29.6|32.05|29.65|32.1|29.7|31.94|29.54|0
1761906000000|2025-10-31 10:20:00|32.04|29.64|32.01|29.61|32.09|29.69|32|29.6|0
1761906300000|2025-10-31 10:25:00|32.02|29.62|32.09|29.69|32.15|29.75|32.02|29.62|0
1761906600000|2025-10-31 10:30:00|32.13|29.73|32.05|29.65|32.13|29.73|31.99|29.59|0
1761906900000|2025-10-31 10:35:00|32.06|29.66|31.99|29.59|32.07|29.67|31.97|29.57|0
1761907200000|2025-10-31 10:40:00|32|29.6|32|29.6|32.03|29.63|31.98|29.58|0
1761907500000|2025-10-31 10:45:00|32.01|29.61|32.02|29.62|32.03|29.63|31.97|29.57|0
1761907800000|2025-10-31 10:50:00|32.01|29.61|31.93|29.53|32.02|29.62|31.89|29.49|0
1761908100000|2025-10-31 10:55:00|31.91|29.51|31.92|29.52|31.95|29.55|31.9|29.5|0
1761908400000|2025-10-31 11:00:00|31.9|29.5|31.97|29.57|31.99|29.59|31.88|29.48|0
1761908700000|2025-10-31 11:05:00|31.95|29.55|31.86|29.46|32.06|29.66|31.85|29.45|0
1761909000000|2025-10-31 11:10:00|31.85|29.45|31.96|29.56|31.98|29.58|31.85|29.45|0
1761909300000|2025-10-31 11:15:00|31.97|29.57|31.99|29.59|32.02|29.62|31.94|29.54|0
1761909600000|2025-10-31 11:20:00|31.97|29.57|31.94|29.54|32.02|29.62|31.9|29.5|0
1761909900000|2025-10-31 11:25:00|31.93|29.53|31.87|29.47|31.94|29.54|31.85|29.45|0
1761910200000|2025-10-31 11:30:00|31.88|29.48|31.72|29.32|31.91|29.51|31.72|29.32|0
1761910500000|2025-10-31 11:35:00|31.73|29.33|31.81|29.41|31.86|29.46|31.71|29.31|0
1761910800000|2025-10-31 11:40:00|31.8|29.4|31.8|29.4|31.89|29.49|31.8|29.4|0
1761911100000|2025-10-31 11:45:00|31.81|29.41|31.78|29.38|31.81|29.41|31.73|29.33|0
1761911400000|2025-10-31 11:50:00|31.77|29.37|31.75|29.35|31.77|29.37|31.65|29.25|0
1761911700000|2025-10-31 11:55:00|31.76|29.36|31.62|29.22|31.83|29.43|31.62|29.22|0
1761912000000|2025-10-31 12:00:00|31.63|29.23|31.79|29.39|31.8|29.4|30.33|27.93|0
1761912300000|2025-10-31 12:05:00|31.8|29.4|31.68|29.28|31.81|29.41|31.65|29.25|0
1761912600000|2025-10-31 12:10:00|31.67|29.27|31.62|29.22|31.7|29.3|31.62|29.22|0
1761912900000|2025-10-31 12:15:00|31.63|29.23|31.44|29.04|31.64|29.24|31.32|28.92|0
1761913200000|2025-10-31 12:20:00|31.45|29.05|31.43|29.03|31.47|29.07|31.31|28.91|0
1761913500000|2025-10-31 12:25:00|31.44|29.04|31.39|28.99|31.5|29.1|31.38|28.98|0
1761913800000|2025-10-31 12:30:00|31.38|28.98|31.52|29.12|31.57|29.17|31.38|28.98|0
1761914100000|2025-10-31 12:35:00|31.51|29.11|31.76|29.36|31.87|29.47|31.46|29.06|0
1761914400000|2025-10-31 12:40:00|31.78|29.38|31.99|29.59|32.04|29.64|31.78|29.38|0
1761914700000|2025-10-31 12:45:00|31.97|29.57|31.92|29.52|32.05|29.65|31.86|29.46|0
1761915000000|2025-10-31 12:50:00|31.93|29.53|31.82|29.42|31.93|29.53|31.76|29.36|0
1761915300000|2025-10-31 12:55:00|31.83|29.43|31.94|29.54|31.97|29.57|31.79|29.39|0
1761915600000|2025-10-31 13:00:00|31.95|29.55|31.87|29.47|31.95|29.55|31.84|29.44|0
1761915900000|2025-10-31 13:05:00|31.86|29.46|31.99|29.59|32|29.6|31.84|29.44|0
1761916200000|2025-10-31 13:10:00|31.98|29.58|31.8|29.4|32.02|29.62|31.78|29.38|0
1761916500000|2025-10-31 13:15:00|31.81|29.41|31.93|29.53|31.93|29.53|31.78|29.38|0
1761916800000|2025-10-31 13:20:00|31.94|29.54|32.27|29.2|32.27|29.56|31.91|29.2|0
1761917100000|2025-10-31 13:25:00|32.28|29.21|32.27|29.19|32.35|29.27|32.24|29.17|0
1761917400000|2025-10-31 13:30:00|32.07|29.67|32.41|30.01|32.46|30.06|31.99|29.59|0
1761917700000|2025-10-31 13:35:00|32.4|30|32.41|30.01|32.47|30.07|32.24|29.84|0
1761918000000|2025-10-31 13:40:00|32.4|30|32.86|30.46|32.88|30.48|32.4|30|0
1761918300000|2025-10-31 13:45:00|32.87|30.47|32.76|30.36|33.04|30.64|32.71|30.31|0
1761918600000|2025-10-31 13:50:00|32.75|30.35|32.79|30.39|32.89|30.49|32.52|30.12|0
1761918900000|2025-10-31 13:55:00|32.78|30.38|32.85|30.45|32.99|30.59|32.75|30.35|0
1761919200000|2025-10-31 14:00:00|32.84|30.44|33.01|30.61|33.02|30.62|32.69|30.29|0
1761919500000|2025-10-31 14:05:00|33|30.6|32.98|30.58|33.07|30.67|32.76|30.36|0
1761919800000|2025-10-31 14:10:00|32.97|30.57|33.05|30.65|33.15|30.75|32.89|30.49|0
1761920100000|2025-10-31 14:15:00|33.06|30.66|32.82|30.42|33.08|30.68|32.76|30.36|0
1761920400000|2025-10-31 14:20:00|32.83|30.43|32.91|30.51|33.25|30.85|32.83|30.43|0
1761920700000|2025-10-31 14:25:00|32.92|30.52|32.88|30.48|32.97|30.57|32.84|30.44|0
1761921000000|2025-10-31 14:30:00|32.89|30.49|32.76|30.36|32.94|30.54|32.7|30.3|0
1761921300000|2025-10-31 14:35:00|32.77|30.37|32.75|30.35|32.87|30.47|32.71|30.31|0
1761921600000|2025-10-31 14:40:00|32.74|30.34|32.63|30.23|32.87|30.47|32.55|30.15|0
1761921900000|2025-10-31 14:45:00|32.61|30.21|32.71|30.31|32.71|30.31|32.5|30.1|0
1761922200000|2025-10-31 14:50:00|32.72|30.32|32.92|30.52|32.94|30.54|32.69|30.29|0
1761922500000|2025-10-31 14:55:00|32.93|30.53|32.86|30.46|32.96|30.56|32.84|30.44|0
1761922800000|2025-10-31 15:00:00|32.87|30.47|33.03|30.63|33.03|30.63|32.81|30.41|0
1761923100000|2025-10-31 15:05:00|33.02|30.62|33.12|30.72|33.17|30.77|32.98|30.58|0
1761923400000|2025-10-31 15:10:00|33.13|30.73|33.23|30.83|33.29|30.89|33.06|30.66|0
1761923700000|2025-10-31 15:15:00|33.22|30.82|33.1|30.7|33.27|30.87|33.08|30.68|0
1761924000000|2025-10-31 15:20:00|33.11|30.71|33.22|30.82|33.27|30.87|33.11|30.71|0
1761924300000|2025-10-31 15:25:00|33.23|30.83|33.38|30.98|33.45|31.05|33.21|30.81|0
1761924600000|2025-10-31 15:30:00|33.39|30.99|33.34|30.94|33.45|31.05|33.23|30.83|0
1761924900000|2025-10-31 15:35:00|33.35|30.95|33.67|31.27|33.72|31.32|33.32|30.92|0
1761925200000|2025-10-31 15:40:00|33.68|31.28|33.86|31.46|34.16|31.76|33.63|31.23|0
1761925500000|2025-10-31 15:45:00|33.83|31.43|34.04|31.64|34.16|31.76|33.52|31.12|0
1761925800000|2025-10-31 15:50:00|34.07|31.67|34|31.6|34.16|31.76|33.86|31.46|0
1761926100000|2025-10-31 15:55:00|34.01|31.61|34.01|31.61|34.16|31.76|33.94|31.54|0
1761926400000|2025-10-31 16:00:00|34.03|31.63|34.1|31.7|34.35|31.95|34.03|31.63|0
1761926700000|2025-10-31 16:05:00|34.11|31.71|34.34|31.94|34.35|31.95|34|31.6|0
1761927000000|2025-10-31 16:10:00|34.36|31.96|34.36|31.96|34.51|32.11|34.26|31.86|0
1761927300000|2025-10-31 16:15:00|34.37|31.97|34.68|32.28|34.68|32.28|34.37|31.97|0
1761927600000|2025-10-31 16:20:00|34.74|32.34|34.42|32.02|34.81|32.41|34.41|32.01|0
1761927900000|2025-10-31 16:25:00|34.4|32|34.09|31.69|34.42|32.02|34.07|31.67|0
1761928200000|2025-10-31 16:30:00|34.11|31.71|34.08|31.68|34.11|31.71|33.9|31.5|0
1761928500000|2025-10-31 16:35:00|34.09|31.69|34.11|31.71|34.16|31.76|34.01|31.61|0
1761928800000|2025-10-31 16:40:00|34.12|31.72|34.43|32.03|34.55|32.15|34.11|31.71|0
1761929100000|2025-10-31 16:45:00|34.44|32.04|34.56|32.16|34.6|32.2|34.35|31.95|0
1761929400000|2025-10-31 16:50:00|34.57|32.17|34.86|32.46|34.87|32.47|34.52|32.12|0
1761929700000|2025-10-31 16:55:00|34.85|32.45|35.11|32.71|35.21|32.81|34.77|32.37|0
1761930000000|2025-10-31 17:00:00|35.12|32.72|35.35|32.95|35.36|32.96|34.92|32.52|0
1761930300000|2025-10-31 17:05:00|35.36|32.96|35.17|32.77|35.46|33.06|35.17|32.77|0
1761930600000|2025-10-31 17:10:00|35.18|32.78|35.5|33.1|35.58|33.18|35.12|32.72|0
1761930900000|2025-10-31 17:15:00|35.49|33.09|35.75|33.35|35.78|33.38|35.49|33.09|0
1761931200000|2025-10-31 17:20:00|35.76|33.36|35.88|33.48|36.08|33.68|35.7|33.3|0
1761931500000|2025-10-31 17:25:00|35.86|33.46|35.78|33.38|35.89|33.49|35.58|33.18|0
1761931800000|2025-10-31 17:30:00|35.77|33.37|35.57|33.17|35.8|33.4|35.35|32.95|0
1761932100000|2025-10-31 17:35:00|35.58|33.18|35.64|33.24|35.91|33.51|35.44|33.04|0
1761932400000|2025-10-31 17:40:00|35.63|33.23|35.45|33.05|35.73|33.33|35.42|33.02|0
1761932700000|2025-10-31 17:45:00|35.44|33.04|35.16|32.76|35.46|33.06|35.1|32.7|0
1761933000000|2025-10-31 17:50:00|35.15|32.75|35.13|32.73|35.17|32.77|35|32.6|0
1761933300000|2025-10-31 17:55:00|35.12|32.72|35.22|32.82|35.33|32.93|35.12|32.72|0
1761933600000|2025-10-31 18:00:00|35.21|32.81|34.72|32.32|35.23|32.83|34.71|32.31|0
1761933900000|2025-10-31 18:05:00|34.71|32.31|34.7|32.3|34.87|32.47|34.62|32.22|0
1761934200000|2025-10-31 18:10:00|34.69|32.29|34.64|32.24|34.87|32.47|34.59|32.19|0
1761934500000|2025-10-31 18:15:00|34.65|32.25|34.64|32.24|34.71|32.31|34.55|32.15|0
1761934800000|2025-10-31 18:20:00|34.67|32.27|34.3|31.9|34.67|32.27|34.29|31.89|0
1761935100000|2025-10-31 18:25:00|34.28|31.88|34.35|31.95|34.49|32.09|34.27|31.87|0
1761935400000|2025-10-31 18:30:00|34.34|31.94|34.32|31.92|34.39|31.99|34.27|31.87|0
1761935700000|2025-10-31 18:35:00|34.34|31.94|34.27|31.87|34.46|32.06|34.27|31.87|0
1761936000000|2025-10-31 18:40:00|34.26|31.86|34.24|31.84|34.36|31.96|34.15|31.75|0
1761936300000|2025-10-31 18:45:00|34.23|31.83|34.28|31.88|34.35|31.95|34.23|31.83|0
1761936600000|2025-10-31 18:50:00|34.24|31.84|34.38|31.98|34.43|32.03|34.21|31.81|0
1761936900000|2025-10-31 18:55:00|34.39|31.99|34.07|31.67|34.42|32.02|34.03|31.63|0
1761937200000|2025-10-31 19:00:00|34.06|31.66|34.17|31.77|34.21|31.81|33.99|31.59|0
1761937500000|2025-10-31 19:05:00|34.16|31.76|34.13|31.73|34.18|31.78|34.05|31.65|0
1761937800000|2025-10-31 19:10:00|34.12|31.72|34.05|31.65|34.12|31.72|34|31.6|0
1761938100000|2025-10-31 19:15:00|34.06|31.66|33.86|31.46|34.09|31.69|33.85|31.45|0
1761938400000|2025-10-31 19:20:00|33.85|31.45|33.75|31.35|33.87|31.47|33.68|31.28|0
1761938700000|2025-10-31 19:25:00|33.74|31.34|33.66|31.26|33.75|31.35|33.53|31.13|0
1761939000000|2025-10-31 19:30:00|33.67|31.27|33.55|31.15|33.77|31.37|33.51|31.11|0
1761939300000|2025-10-31 19:35:00|33.58|31.18|33.74|31.34|33.8|31.4|33.56|31.16|0
1761939600000|2025-10-31 19:40:00|33.73|31.33|33.84|31.44|33.88|31.48|33.72|31.32|0
1761939900000|2025-10-31 19:45:00|33.83|31.43|34.09|31.69|34.11|31.71|33.82|31.42|0
1761940200000|2025-10-31 19:50:00|34.07|31.67|34.25|31.85|34.25|31.85|33.89|31.49|0
1761940500000|2025-10-31 19:55:00|34.31|31.91|34.46|32.06|34.46|32.06|34.16|31.76|0
1761940800000|2025-10-31 20:00:00|34.47|32.07|34.6|32.2|34.67|32.27|34.39|31.99|0
1761941100000|2025-10-31 20:05:00|34.56|32.16|34.61|32.21|34.7|32.3|34.51|32.11|0
1761941400000|2025-10-31 20:10:00|34.6|32.2|34.37|31.97|34.63|32.23|34.37|31.97|0
1762132500000|2025-11-03 01:15:00|33.35|30.95|33.34|30.94|33.35|30.95|33.34|30.94|0
1762132800000|2025-11-03 01:20:00|33.35|30.95|33.26|30.86|33.35|30.95|33.2|30.8|0
1762133100000|2025-11-03 01:25:00|33.25|30.85|33.33|30.93|33.36|30.96|33.22|30.82|0
1762133400000|2025-11-03 01:30:00|33.32|30.92|33.34|30.94|33.37|30.97|33.28|30.88|0
1762133700000|2025-11-03 01:35:00|33.35|30.95|33.42|31.02|33.42|31.02|33.33|30.93|0
1762134000000|2025-11-03 01:40:00|33.41|31.01|33.35|30.95|33.43|31.03|33.34|30.94|0
1762134300000|2025-11-03 01:45:00|33.34|30.94|33.37|30.97|33.4|31|33.33|30.93|0
1762134600000|2025-11-03 01:50:00|33.38|30.98|33.38|30.98|33.39|30.99|33.35|30.95|0
1762134900000|2025-11-03 01:55:00|33.37|30.97|33.44|31.04|33.45|31.05|33.34|30.94|0
1762135200000|2025-11-03 02:00:00|33.43|31.03|33.4|31|33.46|31.06|33.39|30.99|0
1762135500000|2025-11-03 02:05:00|33.41|31.01|33.33|30.93|33.41|31.01|33.31|30.91|0
1762135800000|2025-11-03 02:10:00|33.34|30.94|33.3|30.9|33.38|30.98|33.28|30.88|0
1762136100000|2025-11-03 02:15:00|33.31|30.91|33.32|30.92|33.36|30.96|33.28|30.88|0
1762136400000|2025-11-03 02:20:00|33.31|30.91|33.29|30.89|33.34|30.94|33.27|30.87|0
1762136700000|2025-11-03 02:25:00|33.28|30.88|33.31|30.91|33.32|30.92|33.25|30.85|0
1762137000000|2025-11-03 02:30:00|33.32|30.92|33.4|31|33.42|31.02|33.27|30.87|0
1762137300000|2025-11-03 02:35:00|33.41|31.01|33.44|31.04|33.46|31.06|33.38|30.98|0
1762137600000|2025-11-03 02:40:00|33.45|31.05|33.4|31|33.45|31.05|33.38|30.98|0
1762137900000|2025-11-03 02:45:00|33.41|31.01|33.39|30.99|33.43|31.03|33.36|30.96|0
1762138200000|2025-11-03 02:50:00|33.38|30.98|33.42|31.02|33.45|31.05|33.38|30.98|0
1762138500000|2025-11-03 02:55:00|33.43|31.03|33.45|31.05|33.46|31.06|33.38|30.98|0
1762138800000|2025-11-03 03:00:00|33.44|31.04|33.53|31.13|33.53|31.13|33.41|31.01|0
1762139100000|2025-11-03 03:05:00|33.54|31.14|33.53|31.13|33.58|31.18|33.47|31.07|0
1762139400000|2025-11-03 03:10:00|33.54|31.14|33.64|31.24|33.66|31.26|33.52|31.12|0
1762139700000|2025-11-03 03:15:00|33.63|31.23|33.61|31.21|33.66|31.26|33.59|31.19|0
1762140000000|2025-11-03 03:20:00|33.62|31.22|33.72|31.32|33.78|31.38|33.61|31.21|0
1762140300000|2025-11-03 03:25:00|33.73|31.33|33.71|31.31|33.74|31.34|33.66|31.26|0
1762140600000|2025-11-03 03:30:00|33.7|31.3|33.63|31.23|33.73|31.33|33.63|31.23|0
1762140900000|2025-11-03 03:35:00|33.62|31.22|33.54|31.14|33.65|31.25|33.52|31.12|0
1762141200000|2025-11-03 03:40:00|33.55|31.15|33.55|31.15|33.61|31.21|33.54|31.14|0
1762141500000|2025-11-03 03:45:00|33.56|31.16|33.59|31.19|33.65|31.25|33.51|31.11|0
1762141800000|2025-11-03 03:50:00|33.61|31.21|33.62|31.22|33.63|31.23|33.59|31.19|0
1762142100000|2025-11-03 03:55:00|33.61|31.21|33.59|31.19|33.63|31.23|33.58|31.18|0
1762142400000|2025-11-03 04:00:00|33.6|31.2|33.6|31.2|33.66|31.26|33.59|31.19|0
1762142700000|2025-11-03 04:05:00|33.62|31.22|33.6|31.2|33.65|31.25|33.6|31.2|0
1762143000000|2025-11-03 04:10:00|33.61|31.21|33.62|31.22|33.67|31.27|33.58|31.18|0
1762143300000|2025-11-03 04:15:00|33.61|31.21|33.64|31.24|33.65|31.25|33.61|31.21|0
1762143600000|2025-11-03 04:20:00|33.63|31.23|33.59|31.19|33.66|31.26|33.59|31.19|0
1762143900000|2025-11-03 04:25:00|33.6|31.2|33.58|31.18|33.63|31.23|33.56|31.16|0
1762144200000|2025-11-03 04:30:00|33.59|31.19|33.54|31.14|33.63|31.23|33.54|31.14|0
1762144500000|2025-11-03 04:35:00|33.55|31.15|33.5|31.1|33.59|31.19|33.5|31.1|0
1762144800000|2025-11-03 04:40:00|33.49|31.09|33.56|31.16|33.59|31.19|33.48|31.08|0
1762145100000|2025-11-03 04:45:00|33.55|31.15|33.55|31.15|33.59|31.19|33.54|31.14|0
1762145400000|2025-11-03 04:50:00|33.56|31.16|33.57|31.17|33.6|31.2|33.53|31.13|0
1762145700000|2025-11-03 04:55:00|33.56|31.16|33.56|31.16|33.59|31.19|33.54|31.14|0
1762146000000|2025-11-03 05:00:00|33.54|31.14|33.54|31.14|33.57|31.17|33.52|31.12|0
1762146300000|2025-11-03 05:05:00|33.56|31.16|33.56|31.16|33.6|31.2|33.53|31.13|0
1762146600000|2025-11-03 05:10:00|33.57|31.17|33.56|31.16|33.6|31.2|33.53|31.13|0
1762146900000|2025-11-03 05:15:00|33.57|31.17|33.57|31.17|33.61|31.21|33.55|31.15|0
1762147200000|2025-11-03 05:20:00|33.58|31.18|33.68|31.28|33.7|31.3|33.55|31.15|0
1762147500000|2025-11-03 05:25:00|33.67|31.27|33.43|31.03|33.69|31.29|33.42|31.02|0
1762147800000|2025-11-03 05:30:00|33.48|31.08|33.51|31.11|33.53|31.13|33.44|31.04|0
1762148100000|2025-11-03 05:35:00|33.53|31.13|33.49|31.09|33.57|31.17|33.47|31.07|0
1762148400000|2025-11-03 05:40:00|33.5|31.1|33.52|31.12|33.55|31.15|33.48|31.08|0
1762148700000|2025-11-03 05:45:00|33.54|31.14|33.54|31.14|33.58|31.18|33.49|31.09|0
1762149000000|2025-11-03 05:50:00|33.55|31.15|33.51|31.11|33.56|31.16|33.5|31.1|0
1762149300000|2025-11-03 05:55:00|33.52|31.12|33.6|31.2|33.63|31.23|33.52|31.12|0
1762149600000|2025-11-03 06:00:00|33.61|31.21|33.55|31.15|33.61|31.21|33.52|31.12|0
1762149900000|2025-11-03 06:05:00|33.56|31.16|33.51|31.11|33.58|31.18|33.5|31.1|0
1762150200000|2025-11-03 06:10:00|33.52|31.12|33.57|31.17|33.6|31.2|33.5|31.1|0
1762150500000|2025-11-03 06:15:00|33.58|31.18|33.64|31.24|33.65|31.25|33.55|31.15|0
1762150800000|2025-11-03 06:20:00|33.65|31.25|33.73|31.33|33.73|31.33|33.61|31.21|0
1762151100000|2025-11-03 06:25:00|33.7|31.3|33.75|31.35|33.79|31.39|33.67|31.27|0
1762151400000|2025-11-03 06:30:00|33.76|31.36|33.8|31.4|33.82|31.42|33.74|31.34|0
1762151700000|2025-11-03 06:35:00|33.79|31.39|33.63|31.23|33.8|31.4|33.55|31.15|0
1762152000000|2025-11-03 06:40:00|33.65|31.25|33.71|31.31|33.79|31.39|33.62|31.22|0
1762152300000|2025-11-03 06:45:00|33.72|31.32|33.78|31.38|33.9|31.5|33.72|31.32|0
1762152600000|2025-11-03 06:50:00|33.77|31.37|33.75|31.35|33.82|31.42|33.74|31.34|0
1762152900000|2025-11-03 06:55:00|33.74|31.34|33.79|31.39|33.79|31.39|33.72|31.32|0
1762153200000|2025-11-03 07:00:00|33.78|31.38|33.88|31.48|33.94|31.54|33.78|31.38|0
1762153500000|2025-11-03 07:05:00|33.89|31.49|33.91|31.51|33.95|31.55|33.86|31.46|0
1762153800000|2025-11-03 07:10:00|33.92|31.52|33.92|31.52|33.95|31.55|33.88|31.48|0
1762154100000|2025-11-03 07:15:00|33.93|31.53|33.95|31.55|33.95|31.55|33.87|31.47|0
1762154400000|2025-11-03 07:20:00|33.96|31.56|33.86|31.46|33.96|31.56|33.82|31.42|0
1762154700000|2025-11-03 07:25:00|33.87|31.47|33.9|31.5|33.96|31.56|33.83|31.43|0
1762155000000|2025-11-03 07:30:00|33.89|31.49|33.92|31.52|33.94|31.54|33.84|31.44|0
1762155300000|2025-11-03 07:35:00|33.89|31.49|33.97|31.57|33.99|31.59|33.89|31.49|0
1762155600000|2025-11-03 07:40:00|33.98|31.58|33.97|31.57|34.01|31.61|33.92|31.52|0
1762155900000|2025-11-03 07:45:00|33.98|31.58|33.96|31.56|34.01|31.61|33.93|31.53|0
1762156200000|2025-11-03 07:50:00|33.97|31.57|33.99|31.59|34|31.6|33.93|31.53|0
1762156500000|2025-11-03 07:55:00|33.94|31.54|33.95|31.55|33.99|31.59|33.92|31.52|0
1762156800000|2025-11-03 08:00:00|33.96|31.56|33.84|31.44|34.03|31.63|33.83|31.43|0
1762157100000|2025-11-03 08:05:00|33.83|31.43|34|31.6|34.05|31.65|33.78|31.38|0
1762157400000|2025-11-03 08:10:00|33.99|31.59|33.99|31.59|34.17|31.77|33.96|31.56|0
1762157700000|2025-11-03 08:15:00|33.98|31.58|34|31.6|34.13|31.73|33.96|31.56|0
1762158000000|2025-11-03 08:20:00|33.98|31.58|34.01|31.61|34.08|31.68|33.96|31.56|0
1762158300000|2025-11-03 08:25:00|33.99|31.59|33.89|31.49|34.01|31.61|33.84|31.44|0
1762158600000|2025-11-03 08:30:00|33.9|31.5|33.87|31.47|33.92|31.52|33.8|31.4|0
1762158900000|2025-11-03 08:35:00|33.86|31.46|33.86|31.46|33.9|31.5|33.83|31.43|0
1762159200000|2025-11-03 08:40:00|33.87|31.47|33.83|31.43|33.9|31.5|33.83|31.43|0
1762159500000|2025-11-03 08:45:00|33.82|31.42|33.8|31.4|33.88|31.48|33.71|31.31|0
1762159800000|2025-11-03 08:50:00|33.79|31.39|33.66|31.26|33.8|31.4|33.61|31.21|0
1762160100000|2025-11-03 08:55:00|33.67|31.27|33.74|31.34|33.79|31.39|33.63|31.23|0
1762160400000|2025-11-03 09:00:00|33.73|31.33|33.61|31.21|33.77|31.37|33.57|31.17|0
1762160700000|2025-11-03 09:05:00|33.6|31.2|33.52|31.12|33.66|31.26|33.5|31.1|0
1762161000000|2025-11-03 09:10:00|33.53|31.13|33.52|31.12|33.58|31.18|33.5|31.1|0
1762161300000|2025-11-03 09:15:00|33.51|31.11|33.45|31.05|33.52|31.12|33.35|30.95|0
1762161600000|2025-11-03 09:20:00|33.44|31.04|33.39|30.99|33.46|31.06|33.36|30.96|0
1762161900000|2025-11-03 09:25:00|33.4|31|33.34|30.94|33.4|31|33.3|30.9|0
1762162200000|2025-11-03 09:30:00|33.33|30.93|33.36|30.96|33.39|30.99|33.21|30.81|0
1762162500000|2025-11-03 09:35:00|33.35|30.95|33.28|30.88|33.38|30.98|33.24|30.84|0
1762162800000|2025-11-03 09:40:00|33.27|30.87|33.25|30.85|33.32|30.92|33.22|30.82|0
1762163100000|2025-11-03 09:45:00|33.24|30.84|33.35|30.95|33.38|30.98|33.24|30.84|0
1762163400000|2025-11-03 09:50:00|33.34|30.94|33.43|31.03|33.47|31.07|33.32|30.92|0
1762163700000|2025-11-03 09:55:00|33.44|31.04|33.46|31.06|33.48|31.08|33.42|31.02|0
1762164000000|2025-11-03 10:00:00|33.45|31.05|33.44|31.04|33.49|31.09|33.41|31.01|0
1762164300000|2025-11-03 10:05:00|33.43|31.03|33.39|30.99|33.47|31.07|33.37|30.97|0
1762164600000|2025-11-03 10:10:00|33.38|30.98|33.45|31.05|33.46|31.06|33.33|30.93|0
1762164900000|2025-11-03 10:15:00|33.46|31.06|33.38|30.98|33.47|31.07|33.34|30.94|0
1762165200000|2025-11-03 10:20:00|33.37|30.97|33.34|30.94|33.38|30.98|33.29|30.89|0
1762165500000|2025-11-03 10:25:00|33.35|30.95|33.23|30.83|33.4|31|33.23|30.83|0
1762165800000|2025-11-03 10:30:00|33.24|30.84|33.3|30.9|33.31|30.91|33.19|30.79|0
1762166100000|2025-11-03 10:35:00|33.25|30.85|33.25|30.85|33.26|30.86|33.19|30.79|0
1762166400000|2025-11-03 10:40:00|33.24|30.84|33.12|30.72|33.26|30.86|33.12|30.72|0
1762166700000|2025-11-03 10:45:00|33.14|30.74|33.14|30.74|33.2|30.8|33.11|30.71|0
1762167000000|2025-11-03 10:50:00|33.13|30.73|33.14|30.74|33.19|30.79|33.1|30.7|0
1762167300000|2025-11-03 10:55:00|33.15|30.75|33.24|30.84|33.32|30.92|33.14|30.74|0
1762167600000|2025-11-03 11:00:00|33.17|30.77|33.25|30.85|33.33|30.93|33.13|30.73|0
1762167900000|2025-11-03 11:05:00|33.24|30.84|33.05|30.65|33.29|30.89|33.04|30.64|0
1762168200000|2025-11-03 11:10:00|33.04|30.64|33.07|30.67|33.08|30.68|33.02|30.62|0
1762168500000|2025-11-03 11:15:00|33.06|30.66|33|30.6|33.07|30.67|33|30.6|0
1762168800000|2025-11-03 11:20:00|32.99|30.59|33.05|30.65|33.07|30.67|32.97|30.57|0
1762169100000|2025-11-03 11:25:00|33.06|30.66|33.2|30.8|33.23|30.83|33.02|30.62|0
1762169400000|2025-11-03 11:30:00|33.21|30.81|33.07|30.67|33.22|30.82|33.04|30.64|0
1762169700000|2025-11-03 11:35:00|33.08|30.68|33.09|30.69|33.14|30.74|33.06|30.66|0
1762170000000|2025-11-03 11:40:00|33.1|30.7|33.1|30.7|33.13|30.73|33.05|30.65|0
1762170300000|2025-11-03 11:45:00|33.09|30.69|33.08|30.68|33.14|30.74|33.07|30.67|0
1762170600000|2025-11-03 11:50:00|33.07|30.67|33.06|30.66|33.08|30.68|32.98|30.58|0
1762170900000|2025-11-03 11:55:00|33.07|30.67|33.11|30.71|33.13|30.73|33.07|30.67|0
1762171200000|2025-11-03 12:00:00|33.1|30.7|33.11|30.71|33.12|30.72|32.98|30.58|0
1762171500000|2025-11-03 12:05:00|33.12|30.72|33.01|30.61|33.13|30.73|32.99|30.59|0
1762171800000|2025-11-03 12:10:00|33|30.6|32.89|30.49|33.01|30.61|32.85|30.45|0
1762172100000|2025-11-03 12:15:00|32.86|30.46|32.86|30.46|32.99|30.59|32.85|30.45|0
1762172400000|2025-11-03 12:20:00|32.87|30.47|32.98|30.58|32.99|30.59|32.85|30.45|0
1762172700000|2025-11-03 12:25:00|32.99|30.59|32.99|30.59|33.03|30.63|32.93|30.53|0
1762173000000|2025-11-03 12:30:00|32.98|30.58|32.92|30.52|32.98|30.58|32.89|30.49|0
1762173300000|2025-11-03 12:35:00|32.93|30.53|33|30.6|33.02|30.62|32.91|30.51|0
1762173600000|2025-11-03 12:40:00|33.01|30.61|32.96|30.56|33.03|30.63|32.94|30.54|0
1762173900000|2025-11-03 12:45:00|32.97|30.57|32.88|30.48|33.02|30.62|32.86|30.46|0
1762174200000|2025-11-03 12:50:00|32.87|30.47|32.91|30.51|32.94|30.54|32.83|30.43|0
1762174500000|2025-11-03 12:55:00|32.92|30.52|33.05|30.65|33.05|30.65|32.9|30.5|0
1762174800000|2025-11-03 13:00:00|33.07|30.67|33.21|30.81|33.77|31.37|33.01|30.61|0
1762175100000|2025-11-03 13:05:00|33.22|30.82|33.3|30.9|33.3|30.9|33.16|30.76|0
1762175400000|2025-11-03 13:10:00|33.29|30.89|33.15|30.75|33.33|30.93|33.08|30.68|0
1762175700000|2025-11-03 13:15:00|33.14|30.74|33.07|30.67|33.2|30.8|33.05|30.65|0
1762176000000|2025-11-03 13:20:00|33.06|30.66|33.04|30.64|33.08|30.68|33.03|30.63|0
1762176300000|2025-11-03 13:25:00|33.05|30.65|33.15|30.75|33.19|30.79|33.05|30.65|0
1762176600000|2025-11-03 13:30:00|33.14|30.74|32.96|30.56|33.16|30.76|32.95|30.55|0
1762176900000|2025-11-03 13:35:00|32.95|30.55|32.96|30.56|33.01|30.61|32.91|30.51|0
1762177200000|2025-11-03 13:40:00|32.95|30.55|32.98|30.58|32.99|30.59|32.9|30.5|0
1762177500000|2025-11-03 13:45:00|32.97|30.57|32.97|30.57|33|30.6|32.91|30.51|0
1762177800000|2025-11-03 13:50:00|32.98|30.58|32.91|30.51|33.01|30.61|32.9|30.5|0
1762178100000|2025-11-03 13:55:00|32.92|30.52|32.82|30.42|32.95|30.55|32.8|30.4|0
1762178400000|2025-11-03 14:00:00|32.8|30.4|32.72|30.32|32.93|30.53|32.48|30.08|0
1762178700000|2025-11-03 14:05:00|32.73|30.33|32.71|30.31|32.81|30.41|32.66|30.26|0
1762179000000|2025-11-03 14:10:00|32.69|30.29|32.72|30.32|32.77|30.37|32.68|30.28|0
1762179300000|2025-11-03 14:15:00|32.73|30.33|32.68|30.28|32.75|30.35|32.65|30.25|0
1762179600000|2025-11-03 14:20:00|32.67|30.27|33|29.85|33|30.3|32.61|29.84|0
1762179900000|2025-11-03 14:25:00|33.01|29.86|32.98|29.84|33.11|29.96|32.95|29.81|0
1762180200000|2025-11-03 14:30:00|32.61|30.21|32.9|30.5|32.94|30.54|32.59|30.19|0
1762180500000|2025-11-03 14:35:00|32.91|30.51|33.3|30.9|33.31|30.91|32.91|30.51|0
1762180800000|2025-11-03 14:40:00|33.33|30.93|33.65|31.25|33.7|31.3|33.31|30.91|0
1762181100000|2025-11-03 14:45:00|33.69|31.29|33.81|31.41|33.82|31.42|33.59|31.19|0
1762181400000|2025-11-03 14:50:00|33.84|31.44|34.09|31.69|34.14|31.74|33.77|31.37|0
1762181700000|2025-11-03 14:55:00|34.11|31.71|34.1|31.7|34.31|31.91|34.02|31.62|0
1762182000000|2025-11-03 15:00:00|34.11|31.71|34.37|31.97|34.51|32.11|34.07|31.67|0
1762182300000|2025-11-03 15:05:00|34.36|31.96|34.26|31.86|34.65|32.25|34.15|31.75|0
1762182600000|2025-11-03 15:10:00|34.27|31.87|34.34|31.94|34.34|31.94|34.12|31.72|0
1762182900000|2025-11-03 15:15:00|34.35|31.95|34.49|32.09|34.74|32.34|34.35|31.95|0
1762183200000|2025-11-03 15:20:00|34.5|32.1|34.61|32.21|34.74|32.34|34.48|32.08|0
1762183500000|2025-11-03 15:25:00|34.63|32.23|35.26|32.86|35.36|32.96|34.62|32.22|0
1762183800000|2025-11-03 15:30:00|35.27|32.87|35.21|32.81|35.44|33.04|35.18|32.78|0
1762184100000|2025-11-03 15:35:00|35.22|32.82|34.81|32.41|35.31|32.91|34.76|32.36|0
1762184400000|2025-11-03 15:40:00|34.82|32.42|34.5|32.1|34.82|32.42|34.41|32.01|0
1762184700000|2025-11-03 15:45:00|34.49|32.09|34.59|32.19|34.63|32.23|34.3|31.9|0
1762185000000|2025-11-03 15:50:00|34.58|32.18|34.45|32.05|34.58|32.18|34.3|31.9|0
1762185300000|2025-11-03 15:55:00|34.39|31.99|34.21|31.81|34.4|32|34.05|31.65|0
1762185600000|2025-11-03 16:00:00|34.24|31.84|34.22|31.82|34.34|31.94|34.19|31.79|0
1762185900000|2025-11-03 16:05:00|34.2|31.8|34.2|31.8|34.32|31.92|34.14|31.74|0
1762186200000|2025-11-03 16:10:00|34.21|31.81|34.18|31.78|34.36|31.96|34.12|31.72|0
1762186500000|2025-11-03 16:15:00|34.19|31.79|34.14|31.74|34.37|31.97|34.11|31.71|0
1762186800000|2025-11-03 16:20:00|34.15|31.75|34.26|31.86|34.36|31.96|34.06|31.66|0
1762187100000|2025-11-03 16:25:00|34.24|31.84|34.38|31.98|34.59|32.19|34.21|31.81|0
1762187400000|2025-11-03 16:30:00|34.37|31.97|34.1|31.7|34.46|32.06|34.02|31.62|0
1762187700000|2025-11-03 16:35:00|34.09|31.69|34.01|31.61|34.45|32.05|33.98|31.58|0
1762188000000|2025-11-03 16:40:00|34|31.6|34.02|31.62|34.07|31.67|33.91|31.51|0
1762188300000|2025-11-03 16:45:00|34.01|31.61|34.15|31.75|34.16|31.76|33.97|31.57|0
1762188600000|2025-11-03 16:50:00|34.16|31.76|34.02|31.62|34.25|31.85|34|31.6|0
1762188900000|2025-11-03 16:55:00|33.97|31.57|33.75|31.35|34|31.6|33.72|31.32|0
1762189200000|2025-11-03 17:00:00|33.77|31.37|33.95|31.55|34.01|31.61|33.77|31.37|0
1762189500000|2025-11-03 17:05:00|33.94|31.54|33.69|31.29|33.94|31.54|33.67|31.27|0
1762189800000|2025-11-03 17:10:00|33.7|31.3|33.54|31.14|33.73|31.33|33.54|31.14|0
1762190100000|2025-11-03 17:15:00|33.55|31.15|33.57|31.17|33.62|31.22|33.46|31.06|0
1762190400000|2025-11-03 17:20:00|33.56|31.16|33.6|31.2|33.6|31.2|33.45|31.05|0
1762190700000|2025-11-03 17:25:00|33.61|31.21|33.92|31.52|34.01|31.61|33.61|31.21|0
1762191000000|2025-11-03 17:30:00|33.93|31.53|33.62|31.22|33.93|31.53|33.58|31.18|0
1762191300000|2025-11-03 17:35:00|33.63|31.23|33.55|31.15|33.65|31.25|33.48|31.08|0
1762191600000|2025-11-03 17:40:00|33.54|31.14|33.6|31.2|33.64|31.24|33.49|31.09|0
1762191900000|2025-11-03 17:45:00|33.59|31.19|33.46|31.06|33.62|31.22|33.42|31.02|0
1762192200000|2025-11-03 17:50:00|33.45|31.05|33.45|31.05|33.52|31.12|33.4|31|0
1762192500000|2025-11-03 17:55:00|33.46|31.06|33.39|30.99|33.47|31.07|33.35|30.95|0
1762192800000|2025-11-03 18:00:00|33.38|30.98|33.39|30.99|33.48|31.08|33.32|30.92|0
1762193100000|2025-11-03 18:05:00|33.4|31|33.19|30.79|33.4|31|33.19|30.79|0
1762193400000|2025-11-03 18:10:00|33.18|30.78|33.18|30.78|33.24|30.84|33.14|30.74|0
1762193700000|2025-11-03 18:15:00|33.19|30.79|33.26|30.86|33.3|30.9|33.16|30.76|0
1762194000000|2025-11-03 18:20:00|33.27|30.87|33.32|30.92|33.37|30.97|33.23|30.83|0
1762194300000|2025-11-03 18:25:00|33.31|30.91|33.33|30.93|33.4|31|33.26|30.86|0
1762194600000|2025-11-03 18:30:00|33.32|30.92|33.2|30.8|33.35|30.95|33.15|30.75|0
1762194900000|2025-11-03 18:35:00|33.22|30.82|33.17|30.77|33.25|30.85|33.16|30.76|0
1762195200000|2025-11-03 18:40:00|33.18|30.78|33.2|30.8|33.23|30.83|33.15|30.75|0
1762195500000|2025-11-03 18:45:00|33.19|30.79|33.28|30.88|33.31|30.91|33.14|30.74|0
1762195800000|2025-11-03 18:50:00|33.29|30.89|33.34|30.94|33.45|31.05|33.25|30.85|0
1762196100000|2025-11-03 18:55:00|33.33|30.93|33.39|30.99|33.42|31.02|33.27|30.87|0
1762196400000|2025-11-03 19:00:00|33.3|30.9|33.61|31.21|33.68|31.28|33.3|30.9|0
1762196700000|2025-11-03 19:05:00|33.6|31.2|33.54|31.14|33.63|31.23|33.44|31.04|0
1762197000000|2025-11-03 19:10:00|33.53|31.13|33.57|31.17|33.58|31.18|33.39|30.99|0
1762197300000|2025-11-03 19:15:00|33.58|31.18|33.55|31.15|33.58|31.18|33.4|31|0
1762197600000|2025-11-03 19:20:00|33.54|31.14|33.54|31.14|33.6|31.2|33.48|31.08|0
1762197900000|2025-11-03 19:25:00|33.56|31.16|33.55|31.15|33.61|31.21|33.45|31.05|0
1762198200000|2025-11-03 19:30:00|33.56|31.16|33.47|31.07|33.56|31.16|33.43|31.03|0
1762198500000|2025-11-03 19:35:00|33.48|31.08|33.46|31.06|33.5|31.1|33.39|30.99|0
1762198800000|2025-11-03 19:40:00|33.45|31.05|33.6|31.2|33.8|31.4|33.45|31.05|0
1762199100000|2025-11-03 19:45:00|33.59|31.19|33.57|31.17|33.65|31.25|33.55|31.15|0
1762199400000|2025-11-03 19:50:00|33.56|31.16|33.5|31.1|33.63|31.23|33.44|31.04|0
1762199700000|2025-11-03 19:55:00|33.49|31.09|33.53|31.13|33.58|31.18|33.44|31.04|0
1762200000000|2025-11-03 20:00:00|33.51|31.11|33.51|31.11|33.55|31.15|33.43|31.03|0
1762200300000|2025-11-03 20:05:00|33.52|31.12|33.61|31.21|33.61|31.21|33.45|31.05|0
1762200600000|2025-11-03 20:10:00|33.63|31.23|33.6|31.2|33.74|31.34|33.57|31.17|0
1762200900000|2025-11-03 20:15:00|33.59|31.19|33.5|31.1|33.64|31.24|33.49|31.09|0
1762201200000|2025-11-03 20:20:00|33.51|31.11|33.58|31.18|33.58|31.18|33.45|31.05|0
1762201500000|2025-11-03 20:25:00|33.57|31.17|33.62|31.22|33.63|31.23|33.55|31.15|0
1762201800000|2025-11-03 20:30:00|33.61|31.21|33.82|31.42|33.84|31.44|33.61|31.21|0
1762202100000|2025-11-03 20:35:00|33.83|31.43|33.72|31.32|33.84|31.44|33.69|31.29|0
1762202400000|2025-11-03 20:40:00|33.71|31.31|33.65|31.25|33.72|31.32|33.6|31.2|0
1762202700000|2025-11-03 20:45:00|33.64|31.24|33.74|31.34|33.8|31.4|33.63|31.23|0
1762203000000|2025-11-03 20:50:00|33.77|31.37|33.78|31.38|33.88|31.48|33.69|31.29|0
1762203300000|2025-11-03 20:55:00|33.79|31.39|33.54|31.14|33.81|31.41|33.54|31.14|0
1762203600000|2025-11-03 21:00:00|33.59|31.19|33.42|31.02|33.68|31.28|33.42|31.02|0
1762203900000|2025-11-03 21:05:00|33.23|30.83|33.43|31.03|33.57|31.17|33.23|30.83|0
1762204200000|2025-11-03 21:10:00|33.42|31.02|33.48|31.08|33.55|31.15|33.39|30.99|0
1762204500000|2025-11-03 21:15:00|33.47|31.07|33.57|31.17|33.62|31.22|33.47|31.07|0
1762204800000|2025-11-03 21:20:00|33.58|31.18|33.57|31.17|33.63|31.23|33.5|31.1|0
1762205100000|2025-11-03 21:25:00|33.56|31.16|33.56|31.16|33.57|31.17|33.53|31.13|0
1762205400000|2025-11-03 21:30:00|33.55|31.15|33.53|31.13|33.56|31.16|33.53|31.13|0
1762205700000|2025-11-03 21:35:00|33.54|31.14|33.56|31.16|33.62|31.22|33.53|31.13|0
1762206000000|2025-11-03 21:40:00|33.55|31.15|33.56|31.16|33.58|31.18|33.52|31.12|0
1762206300000|2025-11-03 21:45:00|33.55|31.15|33.62|31.22|33.62|31.22|33.55|31.15|0
1762206600000|2025-11-03 21:50:00|33.61|31.21|33.51|31.11|33.62|31.22|33.48|31.08|0
1762206900000|2025-11-03 21:55:00|33.91|30.71|33.91|30.71|33.92|30.72|33.9|30.7|0
1762207200000|2025-11-03 22:00:00|33.89|30.69|33.91|30.71|33.93|30.73|33.88|30.68|0
1762207500000|2025-11-03 22:05:00|33.9|30.7|33.9|30.7|33.92|30.72|33.88|30.68|0
1762207800000|2025-11-03 22:10:00|33.88|30.68|33.85|30.65|33.91|30.71|33.85|30.65|0
1762208100000|2025-11-03 22:15:00|33.89|30.69|33.89|30.69|33.9|30.7|33.85|30.65|0
1762208400000|2025-11-03 22:20:00|33.87|30.67|33.87|30.67|33.88|30.68|33.87|30.67|0
1762208700000|2025-11-03 22:25:00|33.89|30.69|33.88|30.68|33.89|30.69|33.88|30.68|0
1762209000000|2025-11-03 22:30:00|33.87|30.67|33.87|30.67|33.87|30.67|33.87|30.67|0
1762209300000|2025-11-03 22:35:00|33.86|30.66|33.87|30.67|33.87|30.67|33.86|30.66|0
1762209600000|2025-11-03 22:40:00|33.86|30.66|33.85|30.65|33.86|30.66|33.85|30.65|0
1762209900000|2025-11-03 22:45:00|33.86|30.66|33.87|30.67|33.87|30.67|33.86|30.66|0
1762210200000|2025-11-03 22:50:00|33.86|30.66|33.88|30.68|33.89|30.69|33.86|30.66|0
1762210500000|2025-11-03 22:55:00|33.89|30.69|33.92|30.72|33.93|30.73|33.87|30.67|0
1762210800000|2025-11-03 23:00:00|33.96|30.76|33.92|30.72|34.04|30.84|33.92|30.72|0
1762211100000|2025-11-03 23:05:00|33.91|30.71|34.03|30.83|34.04|30.84|33.91|30.71|0
1762211400000|2025-11-03 23:10:00|34.04|30.84|34.1|30.9|34.11|30.91|34.03|30.83|0
1762211700000|2025-11-03 23:15:00|34.11|30.91|34.1|30.9|34.12|30.92|34.07|30.87|0
1762212000000|2025-11-03 23:20:00|34.11|30.91|34.14|30.94|34.17|30.97|34.11|30.91|0
1762212300000|2025-11-03 23:25:00|34.13|30.93|34.08|30.88|34.14|30.94|34.06|30.86|0
1762212600000|2025-11-03 23:30:00|34.09|30.89|34.12|30.92|34.15|30.95|34.09|30.89|0
1762212900000|2025-11-03 23:35:00|34.13|30.93|34.18|30.98|34.18|30.98|34.12|30.92|0
1762213200000|2025-11-03 23:40:00|34.17|30.97|34.21|31.01|34.24|31.04|34.17|30.97|0
1762213500000|2025-11-03 23:45:00|34.23|31.03|34.19|30.99|34.24|31.04|34.16|30.96|0
1762213800000|2025-11-03 23:50:00|34.2|31|34.2|31|34.24|31.04|34.19|30.99|0
1762214100000|2025-11-03 23:55:00|34.19|30.99|34.19|30.99|34.23|31.03|34.19|30.99|0
1762214400000|2025-11-04 00:00:00|34.2|31|34.31|31.11|34.31|31.11|34.2|31|0
1762214700000|2025-11-04 00:05:00|34.3|31.1|34.37|31.17|34.37|31.17|34.27|31.07|0
1762215000000|2025-11-04 00:10:00|34.36|31.16|34.34|31.14|34.37|31.17|34.32|31.12|0
1762215300000|2025-11-04 00:15:00|34.35|31.15|34.56|31.36|34.6|31.4|34.33|31.13|0
1762215600000|2025-11-04 00:20:00|34.57|31.37|34.6|31.4|34.66|31.46|34.55|31.35|0
1762215900000|2025-11-04 00:25:00|34.61|31.41|34.7|31.5|34.7|31.5|34.59|31.39|0
1762216200000|2025-11-04 00:30:00|34.69|31.49|34.61|31.41|34.71|31.51|34.58|31.38|0
1762216500000|2025-11-04 00:35:00|34.6|31.4|34.53|31.33|34.65|31.45|34.53|31.33|0
1762216800000|2025-11-04 00:40:00|34.52|31.32|34.53|31.33|34.55|31.35|34.48|31.28|0
1762217100000|2025-11-04 00:45:00|34.54|31.34|34.46|31.26|34.56|31.36|34.45|31.25|0
1762217400000|2025-11-04 00:50:00|34.45|31.25|34.44|31.24|34.47|31.27|34.42|31.22|0
1762217700000|2025-11-04 00:55:00|34.43|31.23|34.44|31.24|34.5|31.3|34.43|31.23|0
1762218000000|2025-11-04 01:00:00|34.43|31.23|34.57|31.37|34.58|31.38|34.42|31.22|0
1762218300000|2025-11-04 01:05:00|34.58|31.38|34.53|31.33|34.6|31.4|34.48|31.28|0
1762218600000|2025-11-04 01:10:00|34.54|31.34|34.52|31.32|34.58|31.38|34.52|31.32|0
1762218900000|2025-11-04 01:15:00|34.53|31.33|34.24|31.84|34.53|31.88|34.11|31.31|0
1762219200000|2025-11-04 01:20:00|34.23|31.83|34.21|31.81|34.3|31.9|34.19|31.79|0
1762219500000|2025-11-04 01:25:00|34.2|31.8|34.22|31.82|34.26|31.86|34.15|31.75|0
1762219800000|2025-11-04 01:30:00|34.25|31.85|34.35|31.95|34.38|31.98|34.23|31.83|0
1762220100000|2025-11-04 01:35:00|34.34|31.94|34.36|31.96|34.39|31.99|34.29|31.89|0
1762220400000|2025-11-04 01:40:00|34.37|31.97|34.31|31.91|34.4|32|34.3|31.9|0
1762220700000|2025-11-04 01:45:00|34.3|31.9|34.33|31.93|34.35|31.95|34.29|31.89|0
1762221000000|2025-11-04 01:50:00|34.34|31.94|34.45|32.05|34.51|32.11|34.31|31.91|0
1762221300000|2025-11-04 01:55:00|34.46|32.06|34.31|31.91|34.48|32.08|34.25|31.85|0
1762221600000|2025-11-04 02:00:00|34.32|31.92|34.45|32.05|34.48|32.08|34.28|31.88|0
1762221900000|2025-11-04 02:05:00|34.44|32.04|34.41|32.01|34.46|32.06|34.39|31.99|0
1762222200000|2025-11-04 02:10:00|34.42|32.02|34.41|32.01|34.45|32.05|34.39|31.99|0
1762222500000|2025-11-04 02:15:00|34.42|32.02|34.41|32.01|34.47|32.07|34.38|31.98|0
1762222800000|2025-11-04 02:20:00|34.42|32.02|34.48|32.08|34.55|32.15|34.4|32|0
1762223100000|2025-11-04 02:25:00|34.47|32.07|34.5|32.1|34.51|32.11|34.41|32.01|0
1762223400000|2025-11-04 02:30:00|34.49|32.09|34.64|32.24|34.64|32.24|34.45|32.05|0
1762223700000|2025-11-04 02:35:00|34.6|32.2|34.6|32.2|34.65|32.25|34.55|32.15|0
1762224000000|2025-11-04 02:40:00|34.59|32.19|34.67|32.27|34.7|32.3|34.56|32.16|0
1762224300000|2025-11-04 02:45:00|34.68|32.28|34.77|32.37|34.8|32.4|34.63|32.23|0
1762224600000|2025-11-04 02:50:00|34.76|32.36|34.78|32.38|34.89|32.49|34.74|32.34|0
1762224900000|2025-11-04 02:55:00|34.79|32.39|34.9|32.5|34.9|32.5|34.76|32.36|0
1762225200000|2025-11-04 03:00:00|34.91|32.51|34.85|32.45|35.06|32.66|34.81|32.41|0
1762225500000|2025-11-04 03:05:00|34.86|32.46|34.69|32.29|34.88|32.48|34.65|32.25|0
1762225800000|2025-11-04 03:10:00|34.7|32.3|34.63|32.23|34.7|32.3|34.59|32.19|0
1762226100000|2025-11-04 03:15:00|34.64|32.24|34.69|32.29|34.72|32.32|34.62|32.22|0
1762226400000|2025-11-04 03:20:00|34.68|32.28|34.69|32.29|34.71|32.31|34.65|32.25|0
1762226700000|2025-11-04 03:25:00|34.68|32.28|34.68|32.28|34.72|32.32|34.65|32.25|0
1762227000000|2025-11-04 03:30:00|34.67|32.27|34.71|32.31|34.81|32.41|34.67|32.27|0
1762227300000|2025-11-04 03:35:00|34.7|32.3|34.85|32.45|34.91|32.51|34.69|32.29|0
1762227600000|2025-11-04 03:40:00|34.82|32.42|34.87|32.47|34.94|32.54|34.78|32.38|0
1762227900000|2025-11-04 03:45:00|34.86|32.46|34.89|32.49|34.91|32.51|34.83|32.43|0
1762228200000|2025-11-04 03:50:00|34.88|32.48|34.97|32.57|35.02|32.62|34.86|32.46|0
1762228500000|2025-11-04 03:55:00|34.98|32.58|34.99|32.59|35.01|32.61|34.94|32.54|0
1762228800000|2025-11-04 04:00:00|34.98|32.58|34.92|32.52|35.07|32.67|34.83|32.43|0
1762229100000|2025-11-04 04:05:00|34.9|32.5|34.89|32.49|34.95|32.55|34.87|32.47|0
1762229400000|2025-11-04 04:10:00|34.9|32.5|34.94|32.54|34.96|32.56|34.84|32.44|0
1762229700000|2025-11-04 04:15:00|34.93|32.53|35.04|32.64|35.07|32.67|34.89|32.49|0
1762230000000|2025-11-04 04:20:00|35.03|32.63|35.01|32.61|35.12|32.72|34.97|32.57|0
1762230300000|2025-11-04 04:25:00|35|32.6|35.1|32.7|35.17|32.77|35|32.6|0
1762230600000|2025-11-04 04:30:00|35.09|32.69|35.12|32.72|35.17|32.77|35.07|32.67|0
1762230900000|2025-11-04 04:35:00|35.13|32.73|35.14|32.74|35.19|32.79|35.08|32.68|0
1762231200000|2025-11-04 04:40:00|35.16|32.76|35.18|32.78|35.21|32.81|35.14|32.74|0
1762231500000|2025-11-04 04:45:00|35.19|32.79|35.09|32.69|35.21|32.81|35.08|32.68|0
1762231800000|2025-11-04 04:50:00|35.08|32.68|35.15|32.75|35.15|32.75|35.07|32.67|0
1762232100000|2025-11-04 04:55:00|35.14|32.74|35.11|32.71|35.15|32.75|35.04|32.64|0
1762232400000|2025-11-04 05:00:00|35.1|32.7|35.17|32.77|35.19|32.79|35.05|32.65|0
1762232700000|2025-11-04 05:05:00|35.18|32.78|35.16|32.76|35.18|32.78|35.11|32.71|0
1762233000000|2025-11-04 05:10:00|35.17|32.77|35.22|32.82|35.23|32.83|35.11|32.71|0
1762233300000|2025-11-04 05:15:00|35.21|32.81|35.26|32.86|35.27|32.87|35.18|32.78|0
1762233600000|2025-11-04 05:20:00|35.25|32.85|35.51|33.11|35.57|33.17|35.25|32.85|0
1762233900000|2025-11-04 05:25:00|35.5|33.1|35.55|33.15|35.55|33.15|35.42|33.02|0
1762234200000|2025-11-04 05:30:00|35.81|33.41|35.41|33.01|35.83|33.43|35.41|33.01|0
1762234500000|2025-11-04 05:35:00|35.42|33.02|35.4|33|35.47|33.07|35.36|32.96|0
1762234800000|2025-11-04 05:40:00|35.39|32.99|36.09|33.69|36.14|33.74|35.39|32.99|0
1762235100000|2025-11-04 05:45:00|36.1|33.7|36.32|33.92|36.34|33.94|35.96|33.56|0
1762235400000|2025-11-04 05:50:00|36.29|33.89|36.33|33.93|36.37|33.97|36.17|33.77|0
1762235700000|2025-11-04 05:55:00|36.32|33.92|36.25|33.85|36.39|33.99|36.17|33.77|0
1762236000000|2025-11-04 06:00:00|36.26|33.86|36.45|34.05|36.51|34.11|36.2|33.8|0
1762236300000|2025-11-04 06:05:00|36.43|34.03|36.89|34.49|36.97|34.57|36.33|33.93|0
1762236600000|2025-11-04 06:10:00|36.87|34.47|36.6|34.2|36.94|34.54|36.6|34.2|0
1762236900000|2025-11-04 06:15:00|36.62|34.22|36.8|34.4|36.81|34.41|36.54|34.14|0
1762237200000|2025-11-04 06:20:00|36.82|34.42|36.84|34.44|36.89|34.49|36.68|34.28|0
1762237500000|2025-11-04 06:25:00|36.88|34.48|36.82|34.42|36.92|34.52|36.73|34.33|0
1762237800000|2025-11-04 06:30:00|36.84|34.44|36.98|34.58|37.21|34.81|36.83|34.43|0
1762238100000|2025-11-04 06:35:00|36.97|34.57|37.18|34.78|37.25|34.85|36.72|34.32|0
1762238400000|2025-11-04 06:40:00|37.2|34.8|37.08|34.68|37.24|34.84|37.01|34.61|0
1762238700000|2025-11-04 06:45:00|37.1|34.7|36.93|34.53|37.13|34.73|36.87|34.47|0
1762239000000|2025-11-04 06:50:00|36.95|34.55|36.9|34.5|36.96|34.56|36.71|34.31|0
1762239300000|2025-11-04 06:55:00|36.93|34.53|37|34.6|37.01|34.61|36.87|34.47|0
1762239600000|2025-11-04 07:00:00|37.02|34.62|37.29|34.89|37.31|34.91|36.99|34.59|0
1762239900000|2025-11-04 07:05:00|37.3|34.9|37.42|35.02|37.48|35.08|37.26|34.86|0
1762240200000|2025-11-04 07:10:00|37.44|35.04|37.42|35.02|37.82|35.42|37.37|34.97|0
1762240500000|2025-11-04 07:15:00|37.41|35.01|37.51|35.11|37.56|35.16|37.41|35.01|0
1762240800000|2025-11-04 07:20:00|37.53|35.13|37.32|34.92|37.53|35.13|37.25|34.85|0
1762241100000|2025-11-04 07:25:00|37.31|34.91|37.31|34.91|37.35|34.95|37.18|34.78|0
1762241400000|2025-11-04 07:30:00|37.32|34.92|37.3|34.9|37.35|34.95|37.27|34.87|0
1762241700000|2025-11-04 07:35:00|37.31|34.91|37.13|34.73|37.34|34.94|37.07|34.67|0
1762242000000|2025-11-04 07:40:00|37.14|34.74|37.23|34.83|37.25|34.85|37.06|34.66|0
1762242300000|2025-11-04 07:45:00|37.22|34.82|37.12|34.72|37.3|34.9|37.1|34.7|0
1762242600000|2025-11-04 07:50:00|37.11|34.71|37.05|34.65|37.29|34.89|37.01|34.61|0
1762242900000|2025-11-04 07:55:00|37.06|34.66|37.15|34.75|37.24|34.84|37.05|34.65|0
1762243200000|2025-11-04 08:00:00|37.14|34.74|37.39|34.99|37.44|35.04|37.06|34.66|0
1762243500000|2025-11-04 08:05:00|37.42|35.02|37.4|35|37.6|35.2|37.21|34.81|0
1762243800000|2025-11-04 08:10:00|37.38|34.98|37.53|35.13|37.53|35.13|37.35|34.95|0
1762244100000|2025-11-04 08:15:00|37.54|35.14|37.49|35.09|37.6|35.2|37.45|35.05|0
1762244400000|2025-11-04 08:20:00|37.48|35.08|36.95|34.55|37.48|35.08|36.95|34.55|0
1762244700000|2025-11-04 08:25:00|36.94|34.54|37.01|34.61|37.05|34.65|36.78|34.38|0
1762245000000|2025-11-04 08:30:00|37.02|34.62|36.87|34.47|37.04|34.64|36.81|34.41|0
1762245300000|2025-11-04 08:35:00|36.91|34.51|36.87|34.47|37.03|34.63|36.82|34.42|0
1762245600000|2025-11-04 08:40:00|36.88|34.48|37.01|34.61|37.06|34.66|36.77|34.37|0
1762245900000|2025-11-04 08:45:00|36.98|34.58|37.03|34.63|37.13|34.73|36.94|34.54|0
1762246200000|2025-11-04 08:50:00|37.04|34.64|37.39|34.99|37.4|35|37.01|34.61|0
1762246500000|2025-11-04 08:55:00|37.4|35|36.91|34.51|37.4|35|36.87|34.47|0
1762246800000|2025-11-04 09:00:00|36.9|34.5|36.89|34.49|36.93|34.53|36.63|34.23|0
1762247100000|2025-11-04 09:05:00|36.88|34.48|37.09|34.69|37.24|34.84|36.88|34.48|0
1762247400000|2025-11-04 09:10:00|37.08|34.68|36.99|34.59|37.2|34.8|36.83|34.43|0
1762247700000|2025-11-04 09:15:00|37|34.6|36.85|34.45|37.12|34.72|36.85|34.45|0
1762248000000|2025-11-04 09:20:00|36.84|34.44|37.21|34.81|37.25|34.85|36.84|34.44|0
1762248300000|2025-11-04 09:25:00|37.22|34.82|37.25|34.85|37.27|34.87|37.11|34.71|0
1762248600000|2025-11-04 09:30:00|37.26|34.86|37.19|34.79|37.27|34.87|37.08|34.68|0
1762248900000|2025-11-04 09:35:00|37.23|34.83|37.13|34.73|37.34|34.94|37.1|34.7|0
1762249200000|2025-11-04 09:40:00|37.15|34.75|37.3|34.9|37.33|34.93|36.97|34.57|0
1762249500000|2025-11-04 09:45:00|37.28|34.88|37.38|34.98|37.43|35.03|37.25|34.85|0
1762249800000|2025-11-04 09:50:00|37.36|34.96|37.91|35.51|37.91|35.51|37.21|34.81|0
1762250100000|2025-11-04 09:55:00|37.92|35.52|38.06|35.66|38.24|35.84|37.88|35.48|0
1762250400000|2025-11-04 10:00:00|38.05|35.65|38.47|36.07|38.48|36.08|38.05|35.65|0
1762250700000|2025-11-04 10:05:00|38.46|36.06|38.36|35.96|38.6|36.2|38.27|35.87|0
1762251000000|2025-11-04 10:10:00|38.35|35.95|38.16|35.76|38.36|35.96|38.05|35.65|0
1762251300000|2025-11-04 10:15:00|38.17|35.77|38.17|35.77|38.28|35.88|38.08|35.68|0
1762251600000|2025-11-04 10:20:00|38.16|35.76|38.03|35.63|38.21|35.81|37.96|35.56|0
1762251900000|2025-11-04 10:25:00|38.04|35.64|37.94|35.54|38.15|35.75|37.91|35.51|0
1762252200000|2025-11-04 10:30:00|37.97|35.57|37.55|35.15|37.98|35.58|37.54|35.14|0
1762252500000|2025-11-04 10:35:00|37.53|35.13|37.42|35.02|37.53|35.13|37.34|34.94|0
1762252800000|2025-11-04 10:40:00|37.43|35.03|37.37|34.97|37.44|35.04|37.28|34.88|0
1762253100000|2025-11-04 10:45:00|37.35|34.95|37.23|34.83|37.42|35.02|37.23|34.83|0
1762253400000|2025-11-04 10:50:00|37.24|34.84|37.31|34.91|37.33|34.93|37.2|34.8|0
1762253700000|2025-11-04 10:55:00|37.29|34.89|37.44|35.04|37.5|35.1|37.26|34.86|0
1762254000000|2025-11-04 11:00:00|37.45|35.05|37.13|34.73|37.45|35.05|37.12|34.72|0
1762254300000|2025-11-04 11:05:00|37.14|34.74|37.26|34.86|37.31|34.91|37.13|34.73|0
1762254600000|2025-11-04 11:10:00|37.27|34.87|37.23|34.83|37.32|34.92|37.23|34.83|0
1762254900000|2025-11-04 11:15:00|37.24|34.84|37.14|34.74|37.24|34.84|37.13|34.73|0
1762255200000|2025-11-04 11:20:00|37.15|34.75|37.14|34.74|37.22|34.82|37.09|34.69|0
1762255500000|2025-11-04 11:25:00|37.15|34.75|37.05|34.65|37.16|34.76|37.01|34.61|0
1762255800000|2025-11-04 11:30:00|37.06|34.66|36.84|34.44|37.06|34.66|36.6|34.2|0
1762256100000|2025-11-04 11:35:00|36.85|34.45|36.85|34.45|36.94|34.54|36.78|34.38|0
1762256400000|2025-11-04 11:40:00|36.84|34.44|36.73|34.33|36.87|34.47|36.67|34.27|0
1762256700000|2025-11-04 11:45:00|36.75|34.35|36.9|34.5|36.91|34.51|36.72|34.32|0
1762257000000|2025-11-04 11:50:00|36.91|34.51|36.89|34.49|36.92|34.52|36.73|34.33|0
1762257300000|2025-11-04 11:55:00|36.87|34.47|36.97|34.57|37.01|34.61|36.85|34.45|0
1762257600000|2025-11-04 12:00:00|36.94|34.54|37.18|34.78|37.2|34.8|36.92|34.52|0
1762257900000|2025-11-04 12:05:00|37.16|34.76|37.21|34.81|37.28|34.88|37.14|34.74|0
1762258200000|2025-11-04 12:10:00|37.16|34.76|37.24|34.84|37.29|34.89|37.15|34.75|0
1762258500000|2025-11-04 12:15:00|37.22|34.82|36.92|34.52|37.27|34.87|36.9|34.5|0
1762258800000|2025-11-04 12:20:00|36.93|34.53|36.72|34.32|36.95|34.55|36.69|34.29|0
1762259100000|2025-11-04 12:25:00|36.73|34.33|36.59|34.19|36.86|34.46|36.56|34.16|0
1762259400000|2025-11-04 12:30:00|36.58|34.18|36.6|34.2|36.65|34.25|36.49|34.09|0
1762259700000|2025-11-04 12:35:00|36.61|34.21|36.8|34.4|36.83|34.43|36.59|34.19|0
1762260000000|2025-11-04 12:40:00|36.79|34.39|36.8|34.4|36.84|34.44|36.73|34.33|0
1762260300000|2025-11-04 12:45:00|36.85|34.45|36.84|34.44|36.93|34.53|36.8|34.4|0
1762260600000|2025-11-04 12:50:00|36.86|34.46|36.65|34.25|36.86|34.46|36.58|34.18|0
1762260900000|2025-11-04 12:55:00|36.67|34.27|36.71|34.31|36.79|34.39|36.58|34.18|0
1762261200000|2025-11-04 13:00:00|36.73|34.33|36.63|34.23|36.79|34.39|35.1|32.7|0
1762261500000|2025-11-04 13:05:00|36.64|34.24|36.73|34.33|36.78|34.38|36.63|34.23|0
1762261800000|2025-11-04 13:10:00|36.74|34.34|36.68|34.28|36.79|34.39|36.63|34.23|0
1762262100000|2025-11-04 13:15:00|36.69|34.29|36.63|34.23|36.87|34.47|36.61|34.21|0
1762262400000|2025-11-04 13:20:00|36.62|34.22|36.73|34.33|36.8|34.4|36.54|34.14|0
1762262700000|2025-11-04 13:25:00|36.74|34.34|37.1|34.7|37.1|34.7|36.72|34.32|0
1762263000000|2025-11-04 13:30:00|36.89|34.49|37.06|34.66|37.21|34.81|36.89|34.49|0
1762263300000|2025-11-04 13:35:00|37.05|34.65|37.11|34.71|37.21|34.81|37.01|34.61|0
1762263600000|2025-11-04 13:40:00|37.13|34.73|36.97|34.57|37.16|34.76|36.97|34.57|0
1762263900000|2025-11-04 13:45:00|36.98|34.58|37.07|34.67|37.1|34.7|36.96|34.56|0
1762264200000|2025-11-04 13:50:00|37.09|34.69|36.82|34.42|37.1|34.7|36.78|34.38|0
1762264500000|2025-11-04 13:55:00|36.83|34.43|36.89|34.49|36.93|34.53|36.75|34.35|0
1762264800000|2025-11-04 14:00:00|36.91|34.51|37.14|34.74|37.22|34.82|36.88|34.48|0
1762265100000|2025-11-04 14:05:00|37.15|34.75|37.18|34.78|37.29|34.89|37.07|34.67|0
1762265400000|2025-11-04 14:10:00|37.19|34.79|36.86|34.46|37.22|34.82|36.82|34.42|0
1762265700000|2025-11-04 14:15:00|36.84|34.44|36.68|34.28|36.92|34.52|36.67|34.27|0
1762266000000|2025-11-04 14:20:00|36.67|34.27|37.17|33.97|37.17|34.41|36.65|33.97|0
1762266300000|2025-11-04 14:25:00|37.2|34|37.22|34.02|37.37|34.17|37.18|33.98|0
1762266600000|2025-11-04 14:30:00|37.1|34.7|37.34|34.94|37.36|34.96|36.65|34.25|0
1762266900000|2025-11-04 14:35:00|37.33|34.93|37.09|34.69|37.5|35.1|37.04|34.64|0
1762267200000|2025-11-04 14:40:00|37.11|34.71|36.07|33.67|37.2|34.8|36.01|33.61|0
1762267500000|2025-11-04 14:45:00|36.08|33.68|35.94|33.54|36.27|33.87|35.9|33.5|0
1762267800000|2025-11-04 14:50:00|35.95|33.55|35.43|33.03|36.06|33.66|35.39|32.99|0
1762268100000|2025-11-04 14:55:00|35.41|33.01|35.24|32.84|35.43|33.03|35.15|32.75|0
1762268400000|2025-11-04 15:00:00|35.19|32.79|35.05|32.65|35.25|32.85|34.97|32.57|0
1762268700000|2025-11-04 15:05:00|35.06|32.66|35.2|32.8|35.31|32.91|34.98|32.58|0
1762269000000|2025-11-04 15:10:00|35.19|32.79|35.11|32.71|35.37|32.97|35.07|32.67|0
1762269300000|2025-11-04 15:15:00|35.09|32.69|34.92|32.52|35.13|32.73|34.85|32.45|0
1762269600000|2025-11-04 15:20:00|34.9|32.5|34.83|32.43|35|32.6|34.78|32.38|0
1762269900000|2025-11-04 15:25:00|34.82|32.42|34.75|32.35|34.88|32.48|34.6|32.2|0
1762270200000|2025-11-04 15:30:00|34.76|32.36|34.67|32.27|34.9|32.5|34.65|32.25|0
1762270500000|2025-11-04 15:35:00|34.68|32.28|34.46|32.06|34.76|32.36|34.44|32.04|0
1762270800000|2025-11-04 15:40:00|34.47|32.07|34.62|32.22|34.66|32.26|34.39|31.99|0
1762271100000|2025-11-04 15:45:00|34.64|32.24|34.89|32.49|34.9|32.5|34.61|32.21|0
1762271400000|2025-11-04 15:50:00|34.88|32.48|35.01|32.61|35.02|32.62|34.8|32.4|0
1762271700000|2025-11-04 15:55:00|34.98|32.58|35.16|32.76|35.33|32.93|34.97|32.57|0
1762272000000|2025-11-04 16:00:00|35.15|32.75|35.04|32.64|35.15|32.75|34.79|32.39|0
1762272300000|2025-11-04 16:05:00|35.03|32.63|35.18|32.78|35.18|32.78|34.97|32.57|0
1762272600000|2025-11-04 16:10:00|35.19|32.79|35.14|32.74|35.3|32.9|35.09|32.69|0
1762272900000|2025-11-04 16:15:00|35.13|32.73|35.33|32.93|35.35|32.95|35.08|32.68|0
1762273200000|2025-11-04 16:20:00|35.31|32.91|35.33|32.93|35.41|33.01|35.26|32.86|0
1762273500000|2025-11-04 16:25:00|35.34|32.94|35.13|32.73|35.42|33.02|35.06|32.66|0
1762273800000|2025-11-04 16:30:00|35.14|32.74|35.2|32.8|35.26|32.86|34.99|32.59|0
1762274100000|2025-11-04 16:35:00|35.21|32.81|34.94|32.54|35.22|32.82|34.91|32.51|0
1762274400000|2025-11-04 16:40:00|34.93|32.53|35.02|32.62|35.21|32.81|34.9|32.5|0
1762274700000|2025-11-04 16:45:00|35.03|32.63|35.19|32.79|35.25|32.85|34.96|32.56|0
1762275000000|2025-11-04 16:50:00|35.18|32.78|35|32.6|35.29|32.89|34.96|32.56|0
1762275300000|2025-11-04 16:55:00|34.96|32.56|34.97|32.57|35.26|32.86|34.93|32.53|0
1762275600000|2025-11-04 17:00:00|35.01|32.61|35.17|32.77|35.26|32.86|35|32.6|0
1762275900000|2025-11-04 17:05:00|35.18|32.78|35.32|32.92|35.44|33.04|35.18|32.78|0
1762276200000|2025-11-04 17:10:00|35.33|32.93|35.53|33.13|35.55|33.15|35.33|32.93|0
1762276500000|2025-11-04 17:15:00|35.52|33.12|35.92|33.52|35.92|33.52|35.41|33.01|0
1762276800000|2025-11-04 17:20:00|35.94|33.54|35.57|33.17|36.13|33.73|35.57|33.17|0
1762277100000|2025-11-04 17:25:00|35.59|33.19|35.55|33.15|35.71|33.31|35.34|32.94|0
1762277400000|2025-11-04 17:30:00|35.57|33.17|35.72|33.32|35.72|33.32|35.49|33.09|0
1762277700000|2025-11-04 17:35:00|35.73|33.33|35.92|33.52|35.94|33.54|35.71|33.31|0
1762278000000|2025-11-04 17:40:00|35.93|33.53|36|33.6|36.14|33.74|35.93|33.53|0
1762278300000|2025-11-04 17:45:00|35.99|33.59|35.78|33.38|36.03|33.63|35.72|33.32|0
1762278600000|2025-11-04 17:50:00|35.77|33.37|36.03|33.63|36.06|33.66|35.54|33.14|0
1762278900000|2025-11-04 17:55:00|36.04|33.64|36.27|33.87|36.38|33.98|36.03|33.63|0
1762279200000|2025-11-04 18:00:00|36.31|33.91|36.38|33.98|36.41|34.01|36.19|33.79|0
1762279500000|2025-11-04 18:05:00|36.4|34|36.52|34.12|36.52|34.12|36.3|33.9|0
1762279800000|2025-11-04 18:10:00|36.53|34.13|36.4|34|36.53|34.13|36.38|33.98|0
1762280100000|2025-11-04 18:15:00|36.37|33.97|36.78|34.38|36.78|34.38|36.31|33.91|0
1762280400000|2025-11-04 18:20:00|36.76|34.36|36.59|34.19|36.87|34.47|36.39|33.99|0
1762280700000|2025-11-04 18:25:00|36.6|34.2|36.8|34.4|36.85|34.45|36.53|34.13|0
1762281000000|2025-11-04 18:30:00|36.82|34.42|36.89|34.49|36.93|34.53|36.61|34.21|0
1762281300000|2025-11-04 18:35:00|36.9|34.5|36.98|34.58|37.02|34.62|36.83|34.43|0
1762281600000|2025-11-04 18:40:00|36.99|34.59|36.56|34.16|37.03|34.63|36.56|34.16|0
1762281900000|2025-11-04 18:45:00|36.58|34.18|36.68|34.28|36.71|34.31|36.49|34.09|0
1762282200000|2025-11-04 18:50:00|36.67|34.27|36.29|33.89|36.67|34.27|36.26|33.86|0
1762282500000|2025-11-04 18:55:00|36.28|33.88|36.32|33.92|36.48|34.08|36.23|33.83|0
1762282800000|2025-11-04 19:00:00|36.33|33.93|35.98|33.58|36.36|33.96|35.95|33.55|0
1762283100000|2025-11-04 19:05:00|35.99|33.59|36.54|34.14|36.54|34.14|35.98|33.58|0
1762283400000|2025-11-04 19:10:00|36.55|34.15|36.29|33.89|36.56|34.16|36.2|33.8|0
1762283700000|2025-11-04 19:15:00|36.31|33.91|36.21|33.81|36.32|33.92|36.13|33.73|0
1762284000000|2025-11-04 19:20:00|36.22|33.82|36.01|33.61|36.26|33.86|35.99|33.59|0
1762284300000|2025-11-04 19:25:00|36|33.6|35.9|33.5|36.01|33.61|35.87|33.47|0
1762284600000|2025-11-04 19:30:00|35.92|33.52|36.07|33.67|36.24|33.84|35.88|33.48|0
1762284900000|2025-11-04 19:35:00|36.09|33.69|36.42|34.02|36.49|34.09|36.06|33.66|0
1762285200000|2025-11-04 19:40:00|36.45|34.05|36.45|34.05|36.64|34.24|36.32|33.92|0
1762285500000|2025-11-04 19:45:00|36.46|34.06|36.41|34.01|36.52|34.12|36.32|33.92|0
1762285800000|2025-11-04 19:50:00|36.42|34.02|36.46|34.06|36.61|34.21|36.33|33.93|0
1762286100000|2025-11-04 19:55:00|36.47|34.07|36.28|33.88|36.47|34.07|36.26|33.86|0
1762286400000|2025-11-04 20:00:00|36.26|33.86|36.32|33.92|36.37|33.97|36.2|33.8|0
1762286700000|2025-11-04 20:05:00|36.33|33.93|36.06|33.66|36.33|33.93|35.97|33.57|0
1762287000000|2025-11-04 20:10:00|36.08|33.68|35.84|33.44|36.17|33.77|35.81|33.41|0
1762287300000|2025-11-04 20:15:00|35.82|33.42|35.73|33.33|35.88|33.48|35.68|33.28|0
1762287600000|2025-11-04 20:20:00|35.72|33.32|36.08|33.68|36.16|33.76|35.72|33.32|0
1762287900000|2025-11-04 20:25:00|36.07|33.67|35.78|33.38|36.14|33.74|35.77|33.37|0
1762288200000|2025-11-04 20:30:00|35.77|33.37|35.95|33.55|36|33.6|35.72|33.32|0
1762288500000|2025-11-04 20:35:00|35.94|33.54|35.75|33.35|35.96|33.56|35.64|33.24|0
1762288800000|2025-11-04 20:40:00|35.76|33.36|35.53|33.13|35.77|33.37|35.51|33.11|0
1762289100000|2025-11-04 20:45:00|35.52|33.12|35.79|33.39|35.79|33.39|35.46|33.06|0
1762289400000|2025-11-04 20:50:00|35.8|33.4|36.04|33.64|36.06|33.66|35.69|33.29|0
1762289700000|2025-11-04 20:55:00|36.09|33.69|36.05|33.65|36.2|33.8|35.93|33.53|0
1762290000000|2025-11-04 21:00:00|36.03|33.63|35.9|33.5|36.07|33.67|35.84|33.44|0
1762290300000|2025-11-04 21:05:00|35.89|33.49|36.1|33.7|36.16|33.76|35.87|33.47|0
1762290600000|2025-11-04 21:10:00|36.08|33.68|36.05|33.65|36.14|33.74|36.03|33.63|0
1762290900000|2025-11-04 21:15:00|35.99|33.59|36.1|33.7|36.3|33.9|35.98|33.58|0
1762291200000|2025-11-04 21:20:00|36.09|33.69|36.2|33.8|36.22|33.82|36.08|33.68|0
1762291500000|2025-11-04 21:25:00|36.19|33.79|36.22|33.82|36.32|33.92|36.16|33.76|0
1762291800000|2025-11-04 21:30:00|36.21|33.81|36.25|33.85|36.29|33.89|36.18|33.78|0
1762292100000|2025-11-04 21:35:00|36.26|33.86|36.23|33.83|36.3|33.9|36.22|33.82|0
1762292400000|2025-11-04 21:40:00|36.22|33.82|36.05|33.65|36.23|33.83|36.01|33.61|0
1762292700000|2025-11-04 21:45:00|36.07|33.67|36.02|33.62|36.08|33.68|35.99|33.59|0
1762293000000|2025-11-04 21:50:00|36.06|33.66|35.75|33.35|36.06|33.66|35.75|33.35|0
1762293300000|2025-11-04 21:55:00|36.15|32.95|36.16|32.96|36.17|32.97|36.08|32.88|0
1762293600000|2025-11-04 22:00:00|36.17|32.97|36.15|32.95|36.18|32.98|36.14|32.94|0
1762293900000|2025-11-04 22:05:00|36.16|32.96|36.13|32.93|36.17|32.97|36.11|32.91|0
1762294200000|2025-11-04 22:10:00|36.12|32.92|36.17|32.97|36.17|32.97|36.12|32.92|0
1762294500000|2025-11-04 22:15:00|36.18|32.98|36.21|33.01|36.23|33.03|36.17|32.97|0
1762294800000|2025-11-04 22:20:00|36.22|33.02|36.17|32.97|36.22|33.02|36.15|32.95|0
1762295100000|2025-11-04 22:25:00|36.14|32.94|36.14|32.94|36.15|32.95|36.12|32.92|0
1762295400000|2025-11-04 22:30:00|36.15|32.95|36.15|32.95|36.16|32.96|36.12|32.92|0
1762295700000|2025-11-04 22:35:00|36.17|32.97|36.19|32.99|36.21|33.01|36.14|32.94|0
1762296000000|2025-11-04 22:40:00|36.2|33|36.22|33.02|36.23|33.03|36.2|33|0
1762296300000|2025-11-04 22:45:00|36.23|33.03|36.24|33.04|36.25|33.05|36.22|33.02|0
1762296600000|2025-11-04 22:50:00|36.25|33.05|36.28|33.08|36.31|33.11|36.25|33.05|0
1762296900000|2025-11-04 22:55:00|36.29|33.09|36.31|33.11|36.32|33.12|36.27|33.07|0
1762297200000|2025-11-04 23:00:00|36.28|33.08|36.45|33.25|36.45|33.25|36.14|32.94|0
1762297500000|2025-11-04 23:05:00|36.42|33.22|36.63|33.43|36.63|33.43|36.41|33.21|0
1762297800000|2025-11-04 23:10:00|36.62|33.42|36.52|33.32|36.64|33.44|36.5|33.3|0
1762298100000|2025-11-04 23:15:00|36.51|33.31|36.43|33.23|36.6|33.4|36.42|33.22|0
1762298400000|2025-11-04 23:20:00|36.44|33.24|36.5|33.3|36.52|33.32|36.4|33.2|0
1762298700000|2025-11-04 23:25:00|36.49|33.29|36.56|33.36|36.58|33.38|36.49|33.29|0
1762299000000|2025-11-04 23:30:00|36.54|33.34|36.52|33.32|36.57|33.37|36.43|33.23|0
1762299300000|2025-11-04 23:35:00|36.51|33.31|36.52|33.32|36.6|33.4|36.49|33.29|0
1762299600000|2025-11-04 23:40:00|36.51|33.31|36.49|33.29|36.53|33.33|36.45|33.25|0
1762299900000|2025-11-04 23:45:00|36.5|33.3|36.63|33.43|36.66|33.46|36.5|33.3|0
1762300200000|2025-11-04 23:50:00|36.64|33.44|36.62|33.42|36.65|33.45|36.58|33.38|0
1762300500000|2025-11-04 23:55:00|36.61|33.41|36.66|33.46|36.67|33.47|36.61|33.41|0
1762300800000|2025-11-05 00:00:00|36.67|33.47|36.95|33.75|36.98|33.78|36.67|33.47|0
1762301100000|2025-11-05 00:05:00|36.93|33.73|36.91|33.71|37.08|33.88|36.84|33.64|0
1762301400000|2025-11-05 00:10:00|36.9|33.7|36.74|33.54|36.93|33.73|36.74|33.54|0
1762301700000|2025-11-05 00:15:00|36.73|33.53|36.83|33.63|36.87|33.67|36.68|33.48|0
1762302000000|2025-11-05 00:20:00|36.82|33.62|36.89|33.69|36.92|33.72|36.7|33.5|0
1762302300000|2025-11-05 00:25:00|36.9|33.7|37.09|33.89|37.13|33.93|36.88|33.68|0
1762302600000|2025-11-05 00:30:00|37.08|33.88|37.29|34.09|37.33|34.13|37.08|33.88|0
1762302900000|2025-11-05 00:35:00|37.28|34.08|37.33|34.13|37.34|34.14|37.18|33.98|0
1762303200000|2025-11-05 00:40:00|37.35|34.15|37.43|34.23|37.46|34.26|37.35|34.15|0
1762303500000|2025-11-05 00:45:00|37.42|34.22|37.43|34.23|37.48|34.28|37.38|34.18|0
1762303800000|2025-11-05 00:50:00|37.45|34.25|37.39|34.19|37.49|34.29|37.35|34.15|0
1762304100000|2025-11-05 00:55:00|37.37|34.17|37.48|34.28|37.5|34.3|37.36|34.16|0
1762304400000|2025-11-05 01:00:00|37.49|34.29|37.73|34.53|37.75|34.55|37.49|34.29|0
1762304700000|2025-11-05 01:05:00|37.75|34.55|37.85|34.65|37.96|34.76|37.73|34.53|0
1762305000000|2025-11-05 01:10:00|37.84|34.64|37.68|34.48|37.9|34.7|37.61|34.41|0
1762305300000|2025-11-05 01:15:00|37.71|34.51|38.29|35.89|38.42|36.02|37.69|34.49|0
1762305600000|2025-11-05 01:20:00|38.28|35.88|38.65|36.25|38.68|36.28|38.27|35.87|0
1762305900000|2025-11-05 01:25:00|38.66|36.26|38.68|36.28|38.85|36.45|38.55|36.15|0
1762306200000|2025-11-05 01:30:00|38.69|36.29|39.28|36.16|39.71|37.31|38.6|36.06|0
1762306500000|2025-11-05 01:35:00|39.3|36.18|39.53|36.41|39.53|36.41|38.98|35.86|0
1762306800000|2025-11-05 01:40:00|39.52|36.4|39.28|36.16|39.57|36.45|39.11|35.99|0
1762307100000|2025-11-05 01:45:00|39.27|36.15|39.12|36|39.4|36.28|39.05|35.93|0
1762307400000|2025-11-05 01:50:00|39.17|36.05|39.12|36|39.38|36.26|39.06|35.94|0
1762307700000|2025-11-05 01:55:00|39.06|35.94|38.95|35.83|39.16|36.04|38.87|35.75|0
1762308000000|2025-11-05 02:00:00|38.96|35.84|38.94|35.82|39.07|35.95|38.85|35.73|0
1762308300000|2025-11-05 02:05:00|38.93|35.81|39.4|36.28|39.41|36.29|38.66|35.54|0
1762308600000|2025-11-05 02:10:00|39.39|36.27|38.99|35.87|39.49|36.37|38.9|35.78|0
1762308900000|2025-11-05 02:15:00|38.98|35.86|39.04|35.92|39.21|36.09|38.98|35.86|0
1762309200000|2025-11-05 02:20:00|39.02|35.9|39.04|35.92|39.4|36.28|38.98|35.86|0
1762309500000|2025-11-05 02:25:00|39.02|35.9|39.32|36.2|39.38|36.26|39.02|35.9|0
1762309800000|2025-11-05 02:30:00|39.31|36.19|39.11|35.99|39.35|36.23|39.05|35.93|0
1762310100000|2025-11-05 02:35:00|39.13|36.01|38.77|35.65|39.15|36.03|38.72|35.6|0
1762310400000|2025-11-05 02:40:00|38.78|35.66|38.74|35.62|38.95|35.83|38.64|35.52|0
1762310700000|2025-11-05 02:45:00|38.71|35.59|38.47|35.35|38.71|35.59|38.16|35.04|0
1762311000000|2025-11-05 02:50:00|38.45|35.33|38.31|35.19|38.49|35.37|38.22|35.1|0
1762311300000|2025-11-05 02:55:00|38.24|35.12|38.24|35.12|38.31|35.19|38.17|35.05|0
1762311600000|2025-11-05 03:00:00|38.22|35.1|38.16|35.04|38.37|35.25|38.13|35.01|0
1762311900000|2025-11-05 03:05:00|38.17|35.05|38.14|35.02|38.39|35.27|37.92|34.8|0
1762312200000|2025-11-05 03:10:00|38.16|35.04|38.05|34.93|38.21|35.09|38.03|34.91|0
1762312500000|2025-11-05 03:15:00|38.08|34.96|38.12|35|38.2|35.08|38|34.88|0
1762312800000|2025-11-05 03:20:00|38.11|34.99|38.13|35.01|38.17|35.05|38.06|34.94|0
1762313100000|2025-11-05 03:25:00|38.15|35.03|37.85|34.73|38.16|35.04|37.84|34.72|0
1762313400000|2025-11-05 03:30:00|37.87|34.75|37.82|34.7|38.1|34.98|37.8|34.68|0
1762313700000|2025-11-05 03:35:00|37.83|34.71|37.97|34.85|38.05|34.93|37.78|34.66|0
1762314000000|2025-11-05 03:40:00|37.96|34.84|37.92|34.8|37.97|34.85|37.81|34.69|0
1762314300000|2025-11-05 03:45:00|37.89|34.77|37.55|34.43|37.9|34.78|37.38|34.26|0
1762314600000|2025-11-05 03:50:00|37.56|34.44|37.59|34.47|37.7|34.58|37.52|34.4|0
1762314900000|2025-11-05 03:55:00|37.58|34.46|37.07|34.67|37.64|34.71|37.01|34.29|0
1762315200000|2025-11-05 04:00:00|37.08|34.68|37.09|34.69|37.15|34.75|36.98|34.58|0
1762315500000|2025-11-05 04:05:00|37.07|34.67|37.3|34.9|37.34|34.94|37.06|34.66|0
1762315800000|2025-11-05 04:10:00|37.31|34.91|37.23|34.83|37.46|35.06|37.16|34.76|0
1762316100000|2025-11-05 04:15:00|37.22|34.82|37.38|34.98|37.41|35.01|37.15|34.75|0
1762316400000|2025-11-05 04:20:00|37.39|34.99|37.32|34.92|37.49|35.09|37.31|34.91|0
1762316700000|2025-11-05 04:25:00|37.36|34.96|37.37|34.97|37.42|35.02|37.3|34.9|0
1762317000000|2025-11-05 04:30:00|37.36|34.96|37.26|34.86|37.41|35.01|37.16|34.76|0
1762317300000|2025-11-05 04:35:00|37.24|34.84|37.17|34.77|37.29|34.89|37.13|34.73|0
1762317600000|2025-11-05 04:40:00|37.16|34.76|37.21|34.81|37.21|34.81|37.13|34.73|0
1762317900000|2025-11-05 04:45:00|37.2|34.8|37.23|34.83|37.31|34.91|37.16|34.76|0
1762318200000|2025-11-05 04:50:00|37.22|34.82|37.3|34.9|37.38|34.98|37.18|34.78|0
1762318500000|2025-11-05 04:55:00|37.28|34.88|37.35|34.95|37.45|35.05|37.25|34.85|0
1762318800000|2025-11-05 05:00:00|37.34|34.94|37.23|34.83|37.35|34.95|37.22|34.82|0
1762319100000|2025-11-05 05:05:00|37.24|34.84|37.1|34.7|37.29|34.89|37.01|34.61|0
1762319400000|2025-11-05 05:10:00|37.09|34.69|36.88|34.48|37.16|34.76|36.84|34.44|0
1762319700000|2025-11-05 05:15:00|36.89|34.49|36.88|34.48|37|34.6|36.86|34.46|0
1762320000000|2025-11-05 05:20:00|36.89|34.49|36.88|34.48|36.99|34.59|36.86|34.46|0
1762320300000|2025-11-05 05:25:00|36.89|34.49|36.91|34.51|36.96|34.56|36.86|34.46|0
1762320600000|2025-11-05 05:30:00|36.9|34.5|36.85|34.45|36.94|34.54|36.79|34.39|0
1762320900000|2025-11-05 05:35:00|36.84|34.44|36.86|34.46|36.93|34.53|36.82|34.42|0
1762321200000|2025-11-05 05:40:00|36.88|34.48|37.02|34.62|37.06|34.66|36.84|34.44|0
1762321500000|2025-11-05 05:45:00|37.01|34.61|37.35|34.95|37.4|35|37.01|34.61|0
1762321800000|2025-11-05 05:50:00|37.34|34.94|37.52|35.12|37.57|35.17|37.32|34.92|0
1762322100000|2025-11-05 05:55:00|37.51|35.11|37.47|35.07|37.54|35.14|37.44|35.04|0
1762322400000|2025-11-05 06:00:00|37.49|35.09|37.32|34.92|37.6|35.2|37.28|34.88|0
1762322700000|2025-11-05 06:05:00|37.31|34.91|37.29|34.89|37.36|34.96|37.22|34.82|0
1762323000000|2025-11-05 06:10:00|37.3|34.9|37.31|34.91|37.38|34.98|37.23|34.83|0
1762323300000|2025-11-05 06:15:00|37.3|34.9|36.72|34.32|37.3|34.9|36.68|34.28|0
1762323600000|2025-11-05 06:20:00|36.74|34.34|36.75|34.35|36.86|34.46|36.7|34.3|0
1762323900000|2025-11-05 06:25:00|36.74|34.34|36.8|34.4|36.82|34.42|36.67|34.27|0
1762324200000|2025-11-05 06:30:00|36.82|34.42|36.82|34.42|36.89|34.49|36.75|34.35|0
1762324500000|2025-11-05 06:35:00|36.78|34.38|36.72|34.32|36.82|34.42|36.72|34.32|0
1762324800000|2025-11-05 06:40:00|36.78|34.38|36.75|34.35|36.8|34.4|36.68|34.28|0
1762325100000|2025-11-05 06:45:00|36.76|34.36|36.7|34.3|36.79|34.39|36.66|34.26|0
1762325400000|2025-11-05 06:50:00|36.71|34.31|36.74|34.34|36.76|34.36|36.69|34.29|0
1762325700000|2025-11-05 06:55:00|36.73|34.33|36.74|34.34|36.75|34.35|36.69|34.29|0
1762326000000|2025-11-05 07:00:00|36.75|34.35|36.68|34.28|36.75|34.35|36.37|33.97|0
1762326300000|2025-11-05 07:05:00|36.69|34.29|36.78|34.38|36.86|34.46|36.68|34.28|0
1762326600000|2025-11-05 07:10:00|36.79|34.39|36.77|34.37|36.87|34.47|36.75|34.35|0
1762326900000|2025-11-05 07:15:00|36.78|34.38|36.96|34.56|37|34.6|36.74|34.34|0
1762327200000|2025-11-05 07:20:00|36.95|34.55|36.95|34.55|37.01|34.61|36.88|34.48|0
1762327500000|2025-11-05 07:25:00|36.93|34.53|36.8|34.4|37.04|34.64|36.79|34.39|0
1762327800000|2025-11-05 07:30:00|36.78|34.38|36.85|34.45|36.9|34.5|36.71|34.31|0
1762328100000|2025-11-05 07:35:00|36.84|34.44|36.72|34.32|37.01|34.61|36.72|34.32|0
1762328400000|2025-11-05 07:40:00|36.74|34.34|36.74|34.34|36.78|34.38|36.69|34.29|0
1762328700000|2025-11-05 07:45:00|36.7|34.3|36.77|34.37|36.81|34.41|36.7|34.3|0
1762329000000|2025-11-05 07:50:00|36.76|34.36|36.78|34.38|36.89|34.49|36.73|34.33|0
1762329300000|2025-11-05 07:55:00|36.77|34.37|36.75|34.35|36.8|34.4|36.7|34.3|0
1762329600000|2025-11-05 08:00:00|36.73|34.33|37.01|34.61|37.13|34.73|36.73|34.33|0
1762329900000|2025-11-05 08:05:00|37|34.6|36.62|34.22|37.01|34.61|36.57|34.17|0
1762330200000|2025-11-05 08:10:00|36.61|34.21|36.4|34|36.67|34.27|36.39|33.99|0
1762330500000|2025-11-05 08:15:00|36.41|34.01|36.58|34.18|36.63|34.23|36.39|33.99|0
1762330800000|2025-11-05 08:20:00|36.63|34.23|36.69|34.29|36.74|34.34|36.56|34.16|0
1762331100000|2025-11-05 08:25:00|36.68|34.28|36.61|34.21|36.7|34.3|36.54|34.14|0
1762331400000|2025-11-05 08:30:00|36.6|34.2|36.59|34.19|36.64|34.24|36.53|34.13|0
1762331700000|2025-11-05 08:35:00|36.58|34.18|36.54|34.14|36.64|34.24|36.52|34.12|0
1762332000000|2025-11-05 08:40:00|36.53|34.13|36.62|34.22|36.72|34.32|36.53|34.13|0
1762332300000|2025-11-05 08:45:00|36.61|34.21|36.53|34.13|36.64|34.24|36.5|34.1|0
1762332600000|2025-11-05 08:50:00|36.5|34.1|36.4|34|36.56|34.16|36.29|33.89|0
1762332900000|2025-11-05 08:55:00|36.42|34.02|36.45|34.05|36.5|34.1|36.38|33.98|0
1762333200000|2025-11-05 09:00:00|36.46|34.06|36.46|34.06|36.51|34.11|36.37|33.97|0
1762333500000|2025-11-05 09:05:00|36.47|34.07|36.41|34.01|36.48|34.08|36.37|33.97|0
1762333800000|2025-11-05 09:10:00|36.4|34|36.51|34.11|36.56|34.16|36.29|33.89|0
1762334100000|2025-11-05 09:15:00|36.52|34.12|36.61|34.21|36.61|34.21|36.43|34.03|0
1762334400000|2025-11-05 09:20:00|36.6|34.2|36.63|34.23|36.67|34.27|36.55|34.15|0
1762334700000|2025-11-05 09:25:00|36.61|34.21|36.63|34.23|36.66|34.26|36.56|34.16|0
1762335000000|2025-11-05 09:30:00|36.64|34.24|36.69|34.29|36.76|34.36|36.61|34.21|0
1762335300000|2025-11-05 09:35:00|36.67|34.27|36.61|34.21|36.93|34.53|36.59|34.19|0
1762335600000|2025-11-05 09:40:00|36.62|34.22|36.71|34.31|36.71|34.31|36.54|34.14|0
1762335900000|2025-11-05 09:45:00|36.72|34.32|36.64|34.24|36.74|34.34|36.6|34.2|0
1762336200000|2025-11-05 09:50:00|36.66|34.26|36.68|34.28|36.72|34.32|36.63|34.23|0
1762336500000|2025-11-05 09:55:00|36.69|34.29|36.64|34.24|36.71|34.31|36.63|34.23|0
1762336800000|2025-11-05 10:00:00|36.65|34.25|36.55|34.15|36.79|34.39|36.41|34.01|0
1762337100000|2025-11-05 10:05:00|36.54|34.14|36.68|34.28|36.73|34.33|36.52|34.12|0
1762337400000|2025-11-05 10:10:00|36.7|34.3|36.84|34.44|36.89|34.49|36.66|34.26|0
1762337700000|2025-11-05 10:15:00|36.85|34.45|36.84|34.44|36.87|34.47|36.75|34.35|0
1762338000000|2025-11-05 10:20:00|36.8|34.4|36.78|34.38|36.82|34.42|36.74|34.34|0
1762338300000|2025-11-05 10:25:00|36.77|34.37|36.76|34.36|36.83|34.43|36.72|34.32|0
1762338600000|2025-11-05 10:30:00|36.78|34.38|36.79|34.39|36.85|34.45|36.73|34.33|0
1762338900000|2025-11-05 10:35:00|36.78|34.38|36.8|34.4|36.84|34.44|36.77|34.37|0
1762339200000|2025-11-05 10:40:00|36.79|34.39|36.84|34.44|36.88|34.48|36.75|34.35|0
1762339500000|2025-11-05 10:45:00|36.85|34.45|36.96|34.56|37.05|34.65|36.84|34.44|0
1762339800000|2025-11-05 10:50:00|36.98|34.58|37.31|34.91|37.34|34.94|36.95|34.55|0
1762340100000|2025-11-05 10:55:00|37.32|34.92|37.5|35.1|37.57|35.17|37.27|34.87|0
1762340400000|2025-11-05 11:00:00|37.51|35.11|37.44|35.04|37.72|35.32|37.41|35.01|0
1762340700000|2025-11-05 11:05:00|37.45|35.05|37.54|35.14|37.58|35.18|37.39|34.99|0
1762341000000|2025-11-05 11:10:00|37.57|35.17|37.45|35.05|37.6|35.2|37.33|34.93|0
1762341300000|2025-11-05 11:15:00|37.46|35.06|37.12|34.72|37.46|35.06|37.09|34.69|0
1762341600000|2025-11-05 11:20:00|37.1|34.7|37.02|34.62|37.16|34.76|36.99|34.59|0
1762341900000|2025-11-05 11:25:00|37.03|34.63|37.09|34.69|37.12|34.72|37|34.6|0
1762342200000|2025-11-05 11:30:00|37.1|34.7|37.14|34.74|37.18|34.78|37.04|34.64|0
1762342500000|2025-11-05 11:35:00|37.13|34.73|37.02|34.62|37.13|34.73|36.96|34.56|0
1762342800000|2025-11-05 11:40:00|37.01|34.61|37.05|34.65|37.08|34.68|36.96|34.56|0
1762343100000|2025-11-05 11:45:00|37.03|34.63|36.9|34.5|37.04|34.64|36.87|34.47|0
1762343400000|2025-11-05 11:50:00|36.89|34.49|36.89|34.49|36.92|34.52|36.86|34.46|0
1762343700000|2025-11-05 11:55:00|36.9|34.5|36.84|34.44|36.96|34.56|36.84|34.44|0
1762344000000|2025-11-05 12:00:00|36.91|34.51|37.09|34.69|37.13|34.73|36.91|34.51|0
1762344300000|2025-11-05 12:05:00|37.07|34.67|36.91|34.51|37.11|34.71|36.87|34.47|0
1762344600000|2025-11-05 12:10:00|36.92|34.52|36.97|34.57|37.02|34.62|36.86|34.46|0
1762344900000|2025-11-05 12:15:00|36.96|34.56|36.81|34.41|36.98|34.58|36.78|34.38|0
1762345200000|2025-11-05 12:20:00|36.79|34.39|36.73|34.33|36.8|34.4|36.63|34.23|0
1762345500000|2025-11-05 12:25:00|36.72|34.32|36.75|34.35|36.78|34.38|36.61|34.21|0
1762345800000|2025-11-05 12:30:00|36.78|34.38|36.7|34.3|36.79|34.39|36.66|34.26|0
1762346100000|2025-11-05 12:35:00|36.69|34.29|36.62|34.22|36.73|34.33|36.62|34.22|0
1762346400000|2025-11-05 12:40:00|36.61|34.21|36.53|34.13|36.63|34.23|36.47|34.07|0
1762346700000|2025-11-05 12:45:00|36.55|34.15|36.71|34.31|36.74|34.34|36.5|34.1|0
1762347000000|2025-11-05 12:50:00|36.7|34.3|36.71|34.31|36.74|34.34|36.55|34.15|0
1762347300000|2025-11-05 12:55:00|36.7|34.3|36.45|34.05|36.75|34.35|36.41|34.01|0
1762347600000|2025-11-05 13:00:00|36.47|34.07|36.48|34.08|36.53|34.13|36.43|34.03|0
1762347900000|2025-11-05 13:05:00|36.5|34.1|36.57|34.17|36.58|34.18|36.44|34.04|0
1762348200000|2025-11-05 13:10:00|36.58|34.18|36.61|34.21|36.63|34.23|36.55|34.15|0
1762348500000|2025-11-05 13:15:00|36.57|34.17|36.53|34.13|36.61|34.21|36.44|34.04|0
1762348800000|2025-11-05 13:20:00|36.52|34.12|36.48|34.08|36.58|34.18|36.46|34.06|0
1762349100000|2025-11-05 13:25:00|36.49|34.09|36.19|33.79|36.5|34.1|36.17|33.77|0
1762349400000|2025-11-05 13:30:00|36.2|33.8|36.25|33.85|36.28|33.88|36.1|33.7|0
1762349700000|2025-11-05 13:35:00|36.24|33.84|35.96|33.56|36.27|33.87|35.88|33.48|0
1762350000000|2025-11-05 13:40:00|35.97|33.57|35.77|33.37|36|33.6|35.72|33.32|0
1762350300000|2025-11-05 13:45:00|35.78|33.38|35.69|33.29|35.87|33.47|35.67|33.27|0
1762350600000|2025-11-05 13:50:00|35.68|33.28|35.6|33.2|35.76|33.36|35.6|33.2|0
1762350900000|2025-11-05 13:55:00|35.61|33.21|35.7|33.3|35.75|33.35|35.6|33.2|0
1762351200000|2025-11-05 14:00:00|35.77|33.37|35.92|33.52|38.49|36.09|35.77|33.37|0
1762351500000|2025-11-05 14:05:00|35.93|33.53|35.79|33.39|35.93|33.53|35.75|33.35|0
1762351800000|2025-11-05 14:10:00|35.77|33.37|35.79|33.39|35.85|33.45|35.74|33.34|0
1762352100000|2025-11-05 14:15:00|35.8|33.4|35.87|33.47|35.93|33.53|35.8|33.4|0
1762352400000|2025-11-05 14:20:00|35.86|33.46|36.31|33.11|36.32|33.53|35.79|33.11|0
1762352700000|2025-11-05 14:25:00|36.36|33.16|36.4|33.2|36.44|33.24|36.26|33.06|0
1762353000000|2025-11-05 14:30:00|36|33.6|36.12|33.72|36.12|33.72|35.76|33.36|0
1762353300000|2025-11-05 14:35:00|36.13|33.73|35.58|33.18|36.27|33.87|35.46|33.06|0
1762353600000|2025-11-05 14:40:00|35.61|33.21|35.78|33.38|35.87|33.47|35.55|33.15|0
1762353900000|2025-11-05 14:45:00|35.79|33.39|35|32.6|35.8|33.4|34.97|32.57|0
1762354200000|2025-11-05 14:50:00|35.01|32.61|34.24|31.84|35.03|32.63|34.18|31.78|0
1762354500000|2025-11-05 14:55:00|34.25|31.85|34.12|31.72|34.36|31.96|33.99|31.59|0
1762354800000|2025-11-05 15:00:00|34.19|31.79|34.24|31.84|34.44|32.04|28.56|26.16|0
1762355100000|2025-11-05 15:05:00|34.22|31.82|33.74|31.34|34.29|31.89|33.68|31.28|0
1762355400000|2025-11-05 15:10:00|33.77|31.37|33.98|31.58|33.99|31.59|33.71|31.31|0
1762355700000|2025-11-05 15:15:00|34|31.6|33.87|31.47|34.07|31.67|33.71|31.31|0
1762356000000|2025-11-05 15:20:00|33.88|31.48|33.66|31.26|34.22|31.82|33.64|31.24|0
1762356300000|2025-11-05 15:25:00|33.67|31.27|33.56|31.16|33.73|31.33|33.33|30.93|0
1762356600000|2025-11-05 15:30:00|33.57|31.17|33.55|31.15|33.79|31.39|33.45|31.05|0
1762356900000|2025-11-05 15:35:00|33.56|31.16|33.52|31.12|33.67|31.27|33.46|31.06|0
1762357200000|2025-11-05 15:40:00|33.48|31.08|33.37|30.97|33.5|31.1|33.27|30.87|0
1762357500000|2025-11-05 15:45:00|33.39|30.99|33.45|31.05|33.53|31.13|33.29|30.89|0
1762357800000|2025-11-05 15:50:00|33.48|31.08|33.58|31.18|33.71|31.31|33.45|31.05|0
1762358100000|2025-11-05 15:55:00|33.61|31.21|33.53|31.13|33.84|31.44|33.46|31.06|0
1762358400000|2025-11-05 16:00:00|33.51|31.11|33.56|31.16|33.72|31.32|33.36|30.96|0
1762358700000|2025-11-05 16:05:00|33.59|31.19|33.57|31.17|33.65|31.25|33.36|30.96|0
1762359000000|2025-11-05 16:10:00|33.58|31.18|33.84|31.44|33.9|31.5|33.56|31.16|0
1762359300000|2025-11-05 16:15:00|33.82|31.42|33.81|31.41|33.98|31.58|33.72|31.32|0
1762359600000|2025-11-05 16:20:00|33.82|31.42|33.55|31.15|33.95|31.55|33.55|31.15|0
1762359900000|2025-11-05 16:25:00|33.56|31.16|33.29|30.89|33.57|31.17|33.25|30.85|0
1762360200000|2025-11-05 16:30:00|33.28|30.88|33.15|30.75|33.36|30.96|33.12|30.72|0
1762360500000|2025-11-05 16:35:00|33.14|30.74|33.02|30.62|33.23|30.83|33.01|30.61|0
1762360800000|2025-11-05 16:40:00|33.01|30.61|32.82|30.42|33.06|30.66|32.82|30.42|0
1762361100000|2025-11-05 16:45:00|32.84|30.44|32.7|30.3|32.88|30.48|32.61|30.21|0
1762361400000|2025-11-05 16:50:00|32.62|30.22|32.48|30.08|32.68|30.28|32.48|30.08|0
1762361700000|2025-11-05 16:55:00|32.49|30.09|32.64|30.24|32.7|30.3|32.48|30.08|0
1762362000000|2025-11-05 17:00:00|32.69|30.29|32.75|30.35|32.76|30.36|32.53|30.13|0
1762362300000|2025-11-05 17:05:00|32.74|30.34|32.8|30.4|32.84|30.44|32.65|30.25|0
1762362600000|2025-11-05 17:10:00|32.79|30.39|32.77|30.37|32.82|30.42|32.67|30.27|0
1762362900000|2025-11-05 17:15:00|32.76|30.36|32.83|30.43|32.89|30.49|32.72|30.32|0
1762363200000|2025-11-05 17:20:00|32.84|30.44|32.65|30.25|32.85|30.45|32.65|30.25|0
1762363500000|2025-11-05 17:25:00|32.64|30.24|32.57|30.17|32.71|30.31|32.53|30.13|0
1762363800000|2025-11-05 17:30:00|32.58|30.18|32.47|30.07|32.62|30.22|32.46|30.06|0
1762364100000|2025-11-05 17:35:00|32.48|30.08|32.42|30.02|32.49|30.09|32.32|29.92|0
1762364400000|2025-11-05 17:40:00|32.41|30.01|32.54|30.14|32.55|30.15|32.4|30|0
1762364700000|2025-11-05 17:45:00|32.55|30.15|32.64|30.24|32.67|30.27|32.51|30.11|0
1762365000000|2025-11-05 17:50:00|32.65|30.25|32.66|30.26|32.71|30.31|32.58|30.18|0
1762365300000|2025-11-05 17:55:00|32.67|30.27|32.68|30.28|32.8|30.4|32.65|30.25|0
1762365600000|2025-11-05 18:00:00|32.69|30.29|32.61|30.21|32.8|30.4|32.59|30.19|0
1762365900000|2025-11-05 18:05:00|32.62|30.22|32.72|30.32|32.8|30.4|32.61|30.21|0
1762366200000|2025-11-05 18:10:00|32.71|30.31|32.66|30.26|32.78|30.38|32.65|30.25|0
1762366500000|2025-11-05 18:15:00|32.65|30.25|32.66|30.26|32.69|30.29|32.54|30.14|0
1762366800000|2025-11-05 18:20:00|32.65|30.25|32.75|30.35|32.8|30.4|32.62|30.22|0
1762367100000|2025-11-05 18:25:00|32.76|30.36|32.74|30.34|32.8|30.4|32.69|30.29|0
1762367400000|2025-11-05 18:30:00|32.75|30.35|32.75|30.35|32.79|30.39|32.68|30.28|0
1762367700000|2025-11-05 18:35:00|32.76|30.36|32.57|30.17|32.76|30.36|32.54|30.14|0
1762368000000|2025-11-05 18:40:00|32.58|30.18|32.61|30.21|32.64|30.24|32.54|30.14|0
1762368300000|2025-11-05 18:45:00|32.63|30.23|32.66|30.26|32.71|30.31|32.6|30.2|0
1762368600000|2025-11-05 18:50:00|32.65|30.25|32.66|30.26|32.68|30.28|32.59|30.19|0
1762368900000|2025-11-05 18:55:00|32.67|30.27|32.67|30.27|32.72|30.32|32.61|30.21|0
1762369200000|2025-11-05 19:00:00|32.68|30.28|32.9|30.5|32.92|30.52|32.65|30.25|0
1762369500000|2025-11-05 19:05:00|32.91|30.51|33.05|30.65|33.12|30.72|32.84|30.44|0
1762369800000|2025-11-05 19:10:00|33.04|30.64|32.95|30.55|33.05|30.65|32.89|30.49|0
1762370100000|2025-11-05 19:15:00|32.96|30.56|32.88|30.48|32.97|30.57|32.8|30.4|0
1762370400000|2025-11-05 19:20:00|32.89|30.49|32.85|30.45|32.91|30.51|32.82|30.42|0
1762370700000|2025-11-05 19:25:00|32.86|30.46|32.86|30.46|32.92|30.52|32.82|30.42|0
1762371000000|2025-11-05 19:30:00|32.87|30.47|32.77|30.37|32.87|30.47|32.75|30.35|0
1762371300000|2025-11-05 19:35:00|32.78|30.38|32.71|30.31|32.8|30.4|32.71|30.31|0
1762371600000|2025-11-05 19:40:00|32.72|30.32|32.77|30.37|32.81|30.41|32.7|30.3|0
1762371900000|2025-11-05 19:45:00|32.78|30.38|32.79|30.39|32.79|30.39|32.69|30.29|0
1762372200000|2025-11-05 19:50:00|32.8|30.4|32.77|30.37|32.81|30.41|32.71|30.31|0
1762372500000|2025-11-05 19:55:00|32.75|30.35|32.81|30.41|32.81|30.41|32.72|30.32|0
1762372800000|2025-11-05 20:00:00|32.82|30.42|32.73|30.33|32.82|30.42|32.64|30.24|0
1762373100000|2025-11-05 20:05:00|32.74|30.34|32.73|30.33|32.8|30.4|32.7|30.3|0
1762373400000|2025-11-05 20:10:00|32.69|30.29|32.72|30.32|32.77|30.37|32.59|30.19|0
1762373700000|2025-11-05 20:15:00|32.73|30.33|32.78|30.38|32.83|30.43|32.68|30.28|0
1762374000000|2025-11-05 20:20:00|32.8|30.4|32.78|30.38|32.8|30.4|32.73|30.33|0
1762374300000|2025-11-05 20:25:00|32.77|30.37|32.96|30.56|33.03|30.63|32.77|30.37|0
1762374600000|2025-11-05 20:30:00|32.95|30.55|33.04|30.64|33.08|30.68|32.93|30.53|0
1762374900000|2025-11-05 20:35:00|33.02|30.62|33.08|30.68|33.17|30.77|32.98|30.58|0
1762375200000|2025-11-05 20:40:00|33.05|30.65|33.13|30.73|33.23|30.83|32.94|30.54|0
1762375500000|2025-11-05 20:45:00|33.14|30.74|33.27|30.87|33.3|30.9|33.08|30.68|0
1762375800000|2025-11-05 20:50:00|33.31|30.91|33.44|31.04|33.45|31.05|33.2|30.8|0
1762376100000|2025-11-05 20:55:00|33.46|31.06|33.94|31.54|34|31.6|33.4|31|0
1762376400000|2025-11-05 21:00:00|33.97|31.57|33.86|31.46|34.09|31.69|33.85|31.45|0
1762376700000|2025-11-05 21:05:00|33.78|31.38|34.16|31.76|34.18|31.78|33.78|31.38|0
1762377000000|2025-11-05 21:10:00|34.17|31.77|34.27|31.87|34.32|31.92|34.15|31.75|0
1762377300000|2025-11-05 21:15:00|34.31|31.91|34.15|31.75|34.38|31.98|34.09|31.69|0
1762377600000|2025-11-05 21:20:00|34.16|31.76|34.01|31.61|34.18|31.78|34.01|31.61|0
1762377900000|2025-11-05 21:25:00|34|31.6|34.08|31.68|34.12|31.72|34|31.6|0
1762378200000|2025-11-05 21:30:00|34.07|31.67|34.06|31.66|34.1|31.7|34.03|31.63|0
1762378500000|2025-11-05 21:35:00|34.05|31.65|34.08|31.68|34.1|31.7|34.03|31.63|0
1762378800000|2025-11-05 21:40:00|34.09|31.69|34.05|31.65|34.09|31.69|34.05|31.65|0
1762379100000|2025-11-05 21:45:00|34.06|31.66|33.94|31.54|34.08|31.68|33.89|31.49|0
1762379400000|2025-11-05 21:50:00|33.95|31.55|33.92|31.52|33.95|31.55|33.9|31.5|0
1762379700000|2025-11-05 21:55:00|34.32|31.12|34.37|31.17|34.37|31.17|34.27|31.07|0
1762380000000|2025-11-05 22:00:00|34.38|31.18|34.32|31.12|34.38|31.18|34.32|31.12|0
1762380300000|2025-11-05 22:05:00|34.31|31.11|34.31|31.11|34.31|31.11|34.3|31.1|0
1762380600000|2025-11-05 22:10:00|34.32|31.12|34.32|31.12|34.32|31.12|34.3|31.1|0
1762380900000|2025-11-05 22:15:00|34.31|31.11|34.32|31.12|34.32|31.12|34.31|31.11|0
1762381200000|2025-11-05 22:20:00|34.33|31.13|34.33|31.13|34.35|31.15|34.32|31.12|0
1762381500000|2025-11-05 22:25:00|34.32|31.12|34.33|31.13|34.33|31.13|34.32|31.12|0
1762381800000|2025-11-05 22:30:00|34.34|31.14|34.35|31.15|34.39|31.19|34.34|31.14|0
1762382100000|2025-11-05 22:35:00|34.36|31.16|34.36|31.16|34.38|31.18|34.35|31.15|0
1762382400000|2025-11-05 22:40:00|34.35|31.15|34.34|31.14|34.36|31.16|34.33|31.13|0
1762382700000|2025-11-05 22:45:00|34.33|31.13|34.35|31.15|34.36|31.16|34.3|31.1|0
1762383000000|2025-11-05 22:50:00|34.3|31.1|34.31|31.11|34.34|31.14|34.28|31.08|0
1762383300000|2025-11-05 22:55:00|34.3|31.1|34.29|31.09|34.3|31.1|34.29|31.09|0
1762383600000|2025-11-05 23:00:00|34.24|31.04|34.51|31.31|34.51|31.31|34.24|31.04|0
1762383900000|2025-11-05 23:05:00|34.52|31.32|34.52|31.32|34.6|31.4|34.48|31.28|0
1762384200000|2025-11-05 23:10:00|34.53|31.33|34.38|31.18|34.53|31.33|34.36|31.16|0
1762384500000|2025-11-05 23:15:00|34.37|31.17|34.37|31.17|34.38|31.18|34.28|31.08|0
1762384800000|2025-11-05 23:20:00|34.38|31.18|34.49|31.29|34.49|31.29|34.34|31.14|0
1762385100000|2025-11-05 23:25:00|34.5|31.3|34.38|31.18|34.53|31.33|34.32|31.12|0
1762385400000|2025-11-05 23:30:00|34.39|31.19|34.37|31.17|34.4|31.2|34.31|31.11|0
1762385700000|2025-11-05 23:35:00|34.36|31.16|34.31|31.11|34.41|31.21|34.3|31.1|0
1762386000000|2025-11-05 23:40:00|34.32|31.12|34.1|30.9|34.33|31.13|34.09|30.89|0
1762386300000|2025-11-05 23:45:00|34.12|30.92|34.17|30.97|34.19|30.99|34.1|30.9|0
1762386600000|2025-11-05 23:50:00|34.18|30.98|34.14|30.94|34.28|31.08|34.11|30.91|0
1762386900000|2025-11-05 23:55:00|34.13|30.93|34.05|30.85|34.15|30.95|34.04|30.84|0
1762387200000|2025-11-06 00:00:00|34.06|30.86|34.18|30.98|34.27|31.07|34.06|30.86|0
1762387500000|2025-11-06 00:05:00|34.17|30.97|34.27|31.07|34.33|31.13|34.17|30.97|0
1762387800000|2025-11-06 00:10:00|34.26|31.06|34.44|31.24|34.5|31.3|34.26|31.06|0
1762388100000|2025-11-06 00:15:00|34.43|31.23|34.43|31.23|34.49|31.29|34.37|31.17|0
1762388400000|2025-11-06 00:20:00|34.42|31.22|34.74|31.54|34.74|31.54|34.39|31.19|0
1762388700000|2025-11-06 00:25:00|34.75|31.55|34.8|31.6|34.99|31.79|34.73|31.53|0
1762389000000|2025-11-06 00:30:00|34.81|31.61|34.79|31.59|34.81|31.61|34.67|31.47|0
1762389300000|2025-11-06 00:35:00|34.78|31.58|34.51|31.31|34.79|31.59|34.51|31.31|0
1762389600000|2025-11-06 00:40:00|34.5|31.3|34.6|31.4|34.62|31.42|34.5|31.3|0
1762389900000|2025-11-06 00:45:00|34.61|31.41|34.61|31.41|34.66|31.46|34.58|31.38|0
1762390200000|2025-11-06 00:50:00|34.62|31.42|34.62|31.42|34.7|31.5|34.57|31.37|0
1762390500000|2025-11-06 00:55:00|34.61|31.41|34.57|31.37|34.63|31.43|34.48|31.28|0
1762390800000|2025-11-06 01:00:00|34.58|31.38|34.76|31.56|34.81|31.61|34.58|31.38|0
1762391100000|2025-11-06 01:05:00|34.77|31.57|34.9|31.7|34.94|31.74|34.7|31.5|0
1762391400000|2025-11-06 01:10:00|34.89|31.69|34.74|31.54|34.96|31.76|34.73|31.53|0
1762391700000|2025-11-06 01:15:00|34.73|31.53|34.54|32.14|34.73|32.2|34.42|31.43|0
1762392000000|2025-11-06 01:20:00|34.55|32.15|34.53|32.13|34.57|32.17|34.47|32.07|0
1762392300000|2025-11-06 01:25:00|34.55|32.15|34.94|32.54|34.99|32.59|34.53|32.13|0
1762392600000|2025-11-06 01:30:00|34.95|32.55|34.66|32.26|35|32.6|34.64|32.24|0
1762392900000|2025-11-06 01:35:00|34.67|32.27|34.66|32.26|34.71|32.31|34.62|32.22|0
1762393200000|2025-11-06 01:40:00|34.65|32.25|34.53|32.13|34.68|32.28|34.52|32.12|0
1762393500000|2025-11-06 01:45:00|34.52|32.12|34.56|32.16|34.6|32.2|34.49|32.09|0
1762393800000|2025-11-06 01:50:00|34.57|32.17|34.56|32.16|34.59|32.19|34.51|32.11|0
1762394100000|2025-11-06 01:55:00|34.57|32.17|34.52|32.12|34.6|32.2|34.49|32.09|0
1762394400000|2025-11-06 02:00:00|34.53|32.13|34.65|32.25|34.65|32.25|34.51|32.11|0
1762394700000|2025-11-06 02:05:00|34.55|32.15|34.65|32.25|34.73|32.33|34.55|32.15|0
1762395000000|2025-11-06 02:10:00|34.68|32.28|34.82|32.42|34.89|32.49|34.64|32.24|0
1762395300000|2025-11-06 02:15:00|34.83|32.43|34.55|32.15|34.84|32.44|34.51|32.11|0
1762395600000|2025-11-06 02:20:00|34.54|32.14|34.59|32.19|34.61|32.21|34.5|32.1|0
1762395900000|2025-11-06 02:25:00|34.57|32.17|34.57|32.17|34.62|32.22|34.54|32.14|0
1762396200000|2025-11-06 02:30:00|34.56|32.16|34.52|32.12|34.61|32.21|34.5|32.1|0
1762396500000|2025-11-06 02:35:00|34.51|32.11|34.38|31.98|34.53|32.13|34.37|31.97|0
1762396800000|2025-11-06 02:40:00|34.39|31.99|34.31|31.91|34.41|32.01|34.21|31.81|0
1762397100000|2025-11-06 02:45:00|34.3|31.9|34.31|31.91|34.38|31.98|34.28|31.88|0
1762397400000|2025-11-06 02:50:00|34.3|31.9|34.31|31.91|34.35|31.95|34.29|31.89|0
1762397700000|2025-11-06 02:55:00|34.32|31.92|34.15|31.75|34.32|31.92|34.15|31.75|0
1762398000000|2025-11-06 03:00:00|34.16|31.76|34.17|31.77|34.21|31.81|34.12|31.72|0
1762398300000|2025-11-06 03:05:00|34.16|31.76|34.16|31.76|34.2|31.8|34.12|31.72|0
1762398600000|2025-11-06 03:10:00|34.17|31.77|34.16|31.76|34.19|31.79|34.14|31.74|0
1762398900000|2025-11-06 03:15:00|34.15|31.75|34.11|31.71|34.15|31.75|34.03|31.63|0
1762399200000|2025-11-06 03:20:00|34.12|31.72|34.18|31.78|34.19|31.79|34.12|31.72|0
1762399500000|2025-11-06 03:25:00|34.19|31.79|34.18|31.78|34.23|31.83|34.13|31.73|0
1762399800000|2025-11-06 03:30:00|34.21|31.81|34.21|31.81|34.25|31.85|34.17|31.77|0
1762400100000|2025-11-06 03:35:00|34.22|31.82|33.99|31.59|34.23|31.83|33.98|31.58|0
1762400400000|2025-11-06 03:40:00|33.97|31.57|34.03|31.63|34.03|31.63|33.92|31.52|0
1762400700000|2025-11-06 03:45:00|34|31.6|33.99|31.59|34.06|31.66|33.97|31.57|0
1762401000000|2025-11-06 03:50:00|34|31.6|34.09|31.69|34.09|31.69|33.96|31.56|0
1762401300000|2025-11-06 03:55:00|34.08|31.68|34.1|31.7|34.21|31.81|34.08|31.68|0
1762401600000|2025-11-06 04:00:00|34.11|31.71|34.17|31.77|34.17|31.77|34.06|31.66|0
1762401900000|2025-11-06 04:05:00|34.18|31.78|34.17|31.77|34.19|31.79|34.13|31.73|0
1762402200000|2025-11-06 04:10:00|34.19|31.79|34.05|31.65|34.19|31.79|34.05|31.65|0
1762402500000|2025-11-06 04:15:00|34.06|31.66|33.96|31.56|34.09|31.69|33.96|31.56|0
1762402800000|2025-11-06 04:20:00|33.95|31.55|33.96|31.56|34.02|31.62|33.94|31.54|0
1762403100000|2025-11-06 04:25:00|33.98|31.58|33.98|31.58|34.02|31.62|33.92|31.52|0
1762403400000|2025-11-06 04:30:00|33.99|31.59|33.99|31.59|34.02|31.62|33.96|31.56|0
1762403700000|2025-11-06 04:35:00|33.98|31.58|33.98|31.58|34.03|31.63|33.96|31.56|0
1762404000000|2025-11-06 04:40:00|34|31.6|33.99|31.59|34.02|31.62|33.97|31.57|0
1762404300000|2025-11-06 04:45:00|34|31.6|34|31.6|34.02|31.62|33.96|31.56|0
1762404600000|2025-11-06 04:50:00|34.01|31.61|33.97|31.57|34.04|31.64|33.96|31.56|0
1762404900000|2025-11-06 04:55:00|33.99|31.59|33.86|31.46|34.02|31.62|33.85|31.45|0
1762405200000|2025-11-06 05:00:00|36.09|33.69|33.84|31.44|36.09|33.69|33.8|31.4|0
1762405500000|2025-11-06 05:05:00|33.85|31.45|33.91|31.51|33.93|31.53|33.85|31.45|0
1762405800000|2025-11-06 05:10:00|33.9|31.5|33.99|31.59|34.04|31.64|33.89|31.49|0
1762406100000|2025-11-06 05:15:00|33.98|31.58|33.94|31.54|34.03|31.63|33.93|31.53|0
1762406400000|2025-11-06 05:20:00|33.95|31.55|33.9|31.5|33.96|31.56|33.9|31.5|0
1762406700000|2025-11-06 05:25:00|33.91|31.51|33.96|31.56|33.98|31.58|33.91|31.51|0
1762407000000|2025-11-06 05:30:00|33.97|31.57|33.98|31.58|34.05|31.65|33.94|31.54|0
1762407300000|2025-11-06 05:35:00|33.99|31.59|34.08|31.68|34.09|31.69|33.94|31.54|0
1762407600000|2025-11-06 05:40:00|34.07|31.67|34.29|31.89|34.3|31.9|34.03|31.63|0
1762407900000|2025-11-06 05:45:00|34.3|31.9|34.2|31.8|34.32|31.92|34.18|31.78|0
1762408200000|2025-11-06 05:50:00|34.19|31.79|34.23|31.83|34.26|31.86|34.15|31.75|0
1762408500000|2025-11-06 05:55:00|34.22|31.82|34.24|31.84|34.27|31.87|34.19|31.79|0
1762408800000|2025-11-06 06:00:00|34.25|31.85|34.18|31.78|34.26|31.86|34.16|31.76|0
1762409100000|2025-11-06 06:05:00|34.19|31.79|34.28|31.88|34.29|31.89|34.15|31.75|0
1762409400000|2025-11-06 06:10:00|34.27|31.87|34.22|31.82|34.29|31.89|34.2|31.8|0
1762409700000|2025-11-06 06:15:00|34.21|31.81|34.2|31.8|34.22|31.82|34.13|31.73|0
1762410000000|2025-11-06 06:20:00|34.21|31.81|34.17|31.77|34.24|31.84|34.15|31.75|0
1762410300000|2025-11-06 06:25:00|34.16|31.76|34.41|32.01|34.47|32.07|34.16|31.76|0
1762410600000|2025-11-06 06:30:00|34.42|32.02|34.46|32.06|34.49|32.09|34.31|31.91|0
1762410900000|2025-11-06 06:35:00|34.47|32.07|34.23|31.83|34.47|32.07|34.23|31.83|0
1762411200000|2025-11-06 06:40:00|34.24|31.84|34.35|31.95|34.37|31.97|34.18|31.78|0
1762411500000|2025-11-06 06:45:00|34.36|31.96|34.28|31.88|34.41|32.01|34.24|31.84|0
1762411800000|2025-11-06 06:50:00|34.27|31.87|34.3|31.9|34.33|31.93|34.26|31.86|0
1762412100000|2025-11-06 06:55:00|34.29|31.89|34.28|31.88|34.34|31.94|34.27|31.87|0
1762412400000|2025-11-06 07:00:00|34.29|31.89|34.36|31.96|34.43|32.03|34.26|31.86|0
1762412700000|2025-11-06 07:05:00|34.37|31.97|34.36|31.96|34.41|32.01|34.31|31.91|0
1762413000000|2025-11-06 07:10:00|34.37|31.97|34.35|31.95|34.37|31.97|34.32|31.92|0
1762413300000|2025-11-06 07:15:00|34.34|31.94|34.48|32.08|34.48|32.08|34.25|31.85|0
1762413600000|2025-11-06 07:20:00|34.46|32.06|34.26|31.86|34.48|32.08|34.22|31.82|0
1762413900000|2025-11-06 07:25:00|34.28|31.88|34.26|31.86|34.3|31.9|34.13|31.73|0
1762414200000|2025-11-06 07:30:00|34.27|31.87|34.43|32.03|34.5|32.1|34.22|31.82|0
1762414500000|2025-11-06 07:35:00|34.42|32.02|34.45|32.05|34.55|32.15|34.41|32.01|0
1762414800000|2025-11-06 07:40:00|34.46|32.06|34.61|32.21|34.68|32.28|34.44|32.04|0
1762415100000|2025-11-06 07:45:00|34.6|32.2|34.44|32.04|34.6|32.2|34.35|31.95|0
1762415400000|2025-11-06 07:50:00|34.43|32.03|34.59|32.19|34.59|32.19|34.39|31.99|0
1762415700000|2025-11-06 07:55:00|34.58|32.18|34.61|32.21|34.65|32.25|34.56|32.16|0
1762416000000|2025-11-06 08:00:00|34.63|32.23|34.68|32.28|34.71|32.31|34.54|32.14|0
1762416300000|2025-11-06 08:05:00|34.67|32.27|34.6|32.2|34.72|32.32|34.59|32.19|0
1762416600000|2025-11-06 08:10:00|34.62|32.22|34.44|32.04|34.63|32.23|34.34|31.94|0
1762416900000|2025-11-06 08:15:00|34.43|32.03|34.61|32.21|34.62|32.22|34.42|32.02|0
1762417200000|2025-11-06 08:20:00|34.6|32.2|34.54|32.14|34.66|32.26|34.48|32.08|0
1762417500000|2025-11-06 08:25:00|34.55|32.15|34.59|32.19|34.65|32.25|34.47|32.07|0
1762417800000|2025-11-06 08:30:00|34.61|32.21|34.61|32.21|34.65|32.25|34.53|32.13|0
1762418100000|2025-11-06 08:35:00|34.62|32.22|34.53|32.13|34.65|32.25|34.52|32.12|0
1762418400000|2025-11-06 08:40:00|34.51|32.11|34.57|32.17|34.59|32.19|34.49|32.09|0
1762418700000|2025-11-06 08:45:00|34.56|32.16|34.39|31.99|34.62|32.22|34.36|31.96|0
1762419000000|2025-11-06 08:50:00|34.4|32|34.29|31.89|34.4|32|34.22|31.82|0
1762419300000|2025-11-06 08:55:00|34.28|31.88|34.35|31.95|34.37|31.97|34.24|31.84|0
1762419600000|2025-11-06 09:00:00|34.36|31.96|34.21|31.81|34.36|31.96|34.19|31.79|0
1762419900000|2025-11-06 09:05:00|34.2|31.8|34.09|31.69|34.25|31.85|34.08|31.68|0
1762420200000|2025-11-06 09:10:00|34.08|31.68|33.97|31.57|34.09|31.69|33.96|31.56|0
1762420500000|2025-11-06 09:15:00|33.98|31.58|33.9|31.5|34.02|31.62|33.82|31.42|0
1762420800000|2025-11-06 09:20:00|33.89|31.49|33.9|31.5|33.94|31.54|33.87|31.47|0
1762421100000|2025-11-06 09:25:00|33.89|31.49|33.8|31.4|33.92|31.52|33.79|31.39|0
1762421400000|2025-11-06 09:30:00|33.81|31.41|33.8|31.4|33.83|31.43|33.76|31.36|0
1762421700000|2025-11-06 09:35:00|33.81|31.41|33.81|31.41|33.83|31.43|33.76|31.36|0
1762422000000|2025-11-06 09:40:00|33.8|31.4|33.77|31.37|33.89|31.49|33.76|31.36|0
1762422300000|2025-11-06 09:45:00|33.79|31.39|33.74|31.34|33.8|31.4|33.71|31.31|0
1762422600000|2025-11-06 09:50:00|33.75|31.35|33.77|31.37|33.77|31.37|33.72|31.32|0
1762422900000|2025-11-06 09:55:00|33.78|31.38|33.79|31.39|33.82|31.42|33.72|31.32|0
1762423200000|2025-11-06 10:00:00|33.77|31.37|33.77|31.37|33.83|31.43|33.72|31.32|0
1762423500000|2025-11-06 10:05:00|33.79|31.39|33.78|31.38|33.82|31.42|33.76|31.36|0
1762423800000|2025-11-06 10:10:00|33.77|31.37|33.64|31.24|33.81|31.41|33.63|31.23|0
1762424100000|2025-11-06 10:15:00|33.65|31.25|33.64|31.24|33.72|31.32|33.63|31.23|0
1762424400000|2025-11-06 10:20:00|33.65|31.25|33.59|31.19|33.66|31.26|33.57|31.17|0
1762424700000|2025-11-06 10:25:00|33.58|31.18|33.44|31.04|33.62|31.22|33.41|31.01|0
1762425000000|2025-11-06 10:30:00|33.45|31.05|33.36|30.96|33.49|31.09|33.32|30.92|0
1762425300000|2025-11-06 10:35:00|33.37|30.97|33.52|31.12|33.52|31.12|33.32|30.92|0
1762425600000|2025-11-06 10:40:00|33.51|31.11|33.52|31.12|33.53|31.13|33.47|31.07|0
1762425900000|2025-11-06 10:45:00|33.53|31.13|33.51|31.11|33.6|31.2|33.47|31.07|0
1762426200000|2025-11-06 10:50:00|33.5|31.1|33.5|31.1|33.53|31.13|33.45|31.05|0
1762426500000|2025-11-06 10:55:00|33.51|31.11|33.5|31.1|33.54|31.14|33.47|31.07|0
1762426800000|2025-11-06 11:00:00|33.51|31.11|33.52|31.12|33.54|31.14|33.46|31.06|0
1762427100000|2025-11-06 11:05:00|33.5|31.1|33.49|31.09|33.54|31.14|33.43|31.03|0
1762427400000|2025-11-06 11:10:00|33.5|31.1|33.47|31.07|33.53|31.13|33.46|31.06|0
1762427700000|2025-11-06 11:15:00|33.5|31.1|33.49|31.09|33.53|31.13|33.45|31.05|0
1762428000000|2025-11-06 11:20:00|33.47|31.07|33.45|31.05|33.49|31.09|33.43|31.03|0
1762428300000|2025-11-06 11:25:00|33.44|31.04|33.43|31.03|33.49|31.09|33.41|31.01|0
1762428600000|2025-11-06 11:30:00|33.42|31.02|33.49|31.09|33.56|31.16|33.41|31.01|0
1762428900000|2025-11-06 11:35:00|33.53|31.13|33.45|31.05|33.53|31.13|33.44|31.04|0
1762429200000|2025-11-06 11:40:00|33.46|31.06|33.38|30.98|33.46|31.06|33.34|30.94|0
1762429500000|2025-11-06 11:45:00|33.39|30.99|33.37|30.97|33.39|30.99|33.32|30.92|0
1762429800000|2025-11-06 11:50:00|33.38|30.98|33.35|30.95|33.41|31.01|33.33|30.93|0
1762430100000|2025-11-06 11:55:00|33.36|30.96|33.46|31.06|33.47|31.07|33.35|30.95|0
1762430400000|2025-11-06 12:00:00|33.47|31.07|33.36|30.96|33.48|31.08|33.31|30.91|0
1762430700000|2025-11-06 12:05:00|33.35|30.95|33.23|30.83|33.36|30.96|33.13|30.73|0
1762431000000|2025-11-06 12:10:00|33.24|30.84|33.21|30.81|33.24|30.84|33.15|30.75|0
1762431300000|2025-11-06 12:15:00|33.22|30.82|33.22|30.82|33.27|30.87|33.17|30.77|0
1762431600000|2025-11-06 12:20:00|33.21|30.81|33.23|30.83|33.3|30.9|33.14|30.74|0
1762431900000|2025-11-06 12:25:00|33.22|30.82|33.34|30.94|33.38|30.98|33.22|30.82|0
1762432200000|2025-11-06 12:30:00|33.33|30.93|33.18|30.78|33.34|30.94|33.17|30.77|0
1762432500000|2025-11-06 12:35:00|33.2|30.8|33.2|30.8|33.25|30.85|33.16|30.76|0
1762432800000|2025-11-06 12:40:00|33.19|30.79|33.12|30.72|33.24|30.84|33.12|30.72|0
1762433100000|2025-11-06 12:45:00|33.11|30.71|33.16|30.76|33.19|30.79|33.08|30.68|0
1762433400000|2025-11-06 12:50:00|33.15|30.75|33.09|30.69|33.18|30.78|33.08|30.68|0
1762433700000|2025-11-06 12:55:00|33.1|30.7|33.15|30.75|33.18|30.78|33.1|30.7|0
1762434000000|2025-11-06 13:00:00|33.14|30.74|33.17|30.77|35.65|33.25|33.08|30.68|0
1762434300000|2025-11-06 13:05:00|33.18|30.78|33.1|30.7|33.18|30.78|33.07|30.67|0
1762434600000|2025-11-06 13:10:00|33.09|30.69|33.15|30.75|33.19|30.79|33.08|30.68|0
1762434900000|2025-11-06 13:15:00|33.13|30.73|33.05|30.65|33.16|30.76|33.02|30.62|0
1762435200000|2025-11-06 13:20:00|33.04|30.64|32.99|30.59|33.07|30.67|32.93|30.53|0
1762435500000|2025-11-06 13:25:00|32.98|30.58|32.93|30.53|32.99|30.59|32.92|30.52|0
1762435800000|2025-11-06 13:30:00|32.79|30.39|32.94|30.54|32.95|30.55|32.76|30.36|0
1762436100000|2025-11-06 13:35:00|32.93|30.53|33.02|30.62|33.03|30.63|32.87|30.47|0
1762436400000|2025-11-06 13:40:00|33.01|30.61|33.01|30.61|33.04|30.64|32.94|30.54|0
1762436700000|2025-11-06 13:45:00|33.02|30.62|33.1|30.7|33.14|30.74|32.98|30.58|0
1762437000000|2025-11-06 13:50:00|33.09|30.69|33.13|30.73|33.15|30.75|33.07|30.67|0
1762437300000|2025-11-06 13:55:00|33.14|30.74|33.39|30.99|33.43|31.03|33.12|30.72|0
1762437600000|2025-11-06 14:00:00|33.37|30.97|33.54|31.14|33.54|31.14|33.26|30.86|0
1762437900000|2025-11-06 14:05:00|33.53|31.13|34|31.6|34|31.6|33.53|31.13|0
1762438200000|2025-11-06 14:10:00|33.99|31.59|33.84|31.44|34.02|31.62|33.78|31.38|0
1762438500000|2025-11-06 14:15:00|33.83|31.43|33.77|31.37|33.92|31.52|33.75|31.35|0
1762438800000|2025-11-06 14:20:00|33.78|31.38|34.51|31.31|34.52|31.68|33.74|31.28|0
1762439100000|2025-11-06 14:25:00|34.49|31.29|34.58|31.38|34.63|31.43|34.41|31.21|0
1762439400000|2025-11-06 14:30:00|34.11|31.71|33.95|31.55|34.24|31.84|33.8|31.4|0
1762439700000|2025-11-06 14:35:00|33.99|31.59|34|31.6|34.15|31.75|33.85|31.45|0
1762440000000|2025-11-06 14:40:00|34.03|31.63|34.36|31.96|34.54|32.14|34.03|31.63|0
1762440300000|2025-11-06 14:45:00|34.34|31.94|34.14|31.74|34.34|31.94|33.93|31.53|0
1762440600000|2025-11-06 14:50:00|34.16|31.76|34.85|32.45|34.85|32.45|34.04|31.64|0
1762440900000|2025-11-06 14:55:00|34.83|32.43|35.23|32.83|35.23|32.83|34.7|32.3|0
1762441200000|2025-11-06 15:00:00|35.25|32.85|36.1|33.7|36.12|33.72|35.25|32.85|0
1762441500000|2025-11-06 15:05:00|36.12|33.72|35.83|33.43|36.12|33.72|35.67|33.27|0
1762441800000|2025-11-06 15:10:00|35.76|33.36|35.96|33.56|35.96|33.56|35.39|32.99|0
1762442100000|2025-11-06 15:15:00|35.95|33.55|35.22|32.82|36.07|33.67|35.16|32.76|0
1762442400000|2025-11-06 15:20:00|35.21|32.81|34.91|32.51|35.21|32.81|34.74|32.34|0
1762442700000|2025-11-06 15:25:00|34.92|32.52|35.03|32.63|35.07|32.67|34.71|32.31|0
1762443000000|2025-11-06 15:30:00|35.02|32.62|35.86|33.46|35.95|33.55|34.98|32.58|0
1762443300000|2025-11-06 15:35:00|35.87|33.47|36.82|34.42|36.85|34.45|35.87|33.47|0
1762443600000|2025-11-06 15:40:00|36.83|34.43|37.44|35.04|37.47|35.07|36.77|34.37|0
1762443900000|2025-11-06 15:45:00|37.43|35.03|37.31|34.91|37.53|35.13|37.14|34.74|0
1762444200000|2025-11-06 15:50:00|37.32|34.92|37.12|34.72|37.37|34.97|36.99|34.59|0
1762444500000|2025-11-06 15:55:00|37.13|34.73|37.51|35.11|37.51|35.11|36.99|34.59|0
1762444800000|2025-11-06 16:00:00|37.52|35.12|37.1|34.7|37.52|35.12|37.08|34.68|0
1762445100000|2025-11-06 16:05:00|37.08|34.68|37.04|34.64|37.2|34.8|36.87|34.47|0
1762445400000|2025-11-06 16:10:00|37.06|34.66|36.9|34.5|37.22|34.82|36.83|34.43|0
1762445700000|2025-11-06 16:15:00|36.92|34.52|37.09|34.69|37.29|34.89|36.67|34.27|0
1762446000000|2025-11-06 16:20:00|37.08|34.68|37.14|34.74|37.24|34.84|36.84|34.44|0
1762446300000|2025-11-06 16:25:00|37.12|34.72|36.69|34.29|37.33|34.93|36.65|34.25|0
1762446600000|2025-11-06 16:30:00|36.71|34.31|36.86|34.46|36.99|34.59|36.7|34.3|0
1762446900000|2025-11-06 16:35:00|36.87|34.47|37.36|34.96|37.43|35.03|36.87|34.47|0
1762447200000|2025-11-06 16:40:00|37.37|34.97|37.45|35.05|37.77|35.37|37.31|34.91|0
1762447500000|2025-11-06 16:45:00|37.47|35.07|37.58|35.18|37.75|35.35|37.47|35.07|0
1762447800000|2025-11-06 16:50:00|37.57|35.17|37.08|34.68|37.65|35.25|36.92|34.52|0
1762448100000|2025-11-06 16:55:00|37.11|34.71|37.75|35.35|37.79|35.39|37.1|34.7|0
1762448400000|2025-11-06 17:00:00|37.74|35.34|37.13|34.73|37.74|35.34|37.13|34.73|0
1762448700000|2025-11-06 17:05:00|37.16|34.76|36.94|34.54|37.32|34.92|36.94|34.54|0
1762449000000|2025-11-06 17:10:00|36.95|34.55|37.07|34.67|37.09|34.69|36.62|34.22|0
1762449300000|2025-11-06 17:15:00|37.08|34.68|37.19|34.79|37.37|34.97|37.08|34.68|0
1762449600000|2025-11-06 17:20:00|37.23|34.83|37.69|35.29|37.7|35.3|37.23|34.83|0
1762449900000|2025-11-06 17:25:00|37.7|35.3|37.44|35.04|37.84|35.44|37.43|35.03|0
1762450200000|2025-11-06 17:30:00|37.45|35.05|37.21|34.81|37.57|35.17|37|34.6|0
1762450500000|2025-11-06 17:35:00|37.22|34.82|37.21|34.81|37.24|34.84|36.93|34.53|0
1762450800000|2025-11-06 17:40:00|37.22|34.82|36.79|34.39|37.27|34.87|36.72|34.32|0
1762451100000|2025-11-06 17:45:00|36.81|34.41|36.51|34.11|36.81|34.41|36.33|33.93|0
1762451400000|2025-11-06 17:50:00|36.5|34.1|36.32|33.92|36.51|34.11|36.22|33.82|0
1762451700000|2025-11-06 17:55:00|36.31|33.91|36.42|34.02|36.46|34.06|36.18|33.78|0
1762452000000|2025-11-06 18:00:00|36.45|34.05|36.71|34.31|36.72|34.32|36.26|33.86|0
1762452300000|2025-11-06 18:05:00|36.72|34.32|37.32|34.92|37.36|34.96|36.71|34.31|0
1762452600000|2025-11-06 18:10:00|37.31|34.91|37.23|34.83|37.43|35.03|37.16|34.76|0
1762452900000|2025-11-06 18:15:00|37.26|34.86|37.31|34.91|37.4|35|37.1|34.7|0
1762453200000|2025-11-06 18:20:00|37.3|34.9|36.76|34.36|37.39|34.99|36.75|34.35|0
1762453500000|2025-11-06 18:25:00|36.77|34.37|36.62|34.22|36.81|34.41|36.5|34.1|0
1762453800000|2025-11-06 18:30:00|36.63|34.23|36.36|33.96|36.63|34.23|36.32|33.92|0
1762454100000|2025-11-06 18:35:00|36.35|33.95|36.12|33.72|36.43|34.03|36.07|33.67|0
1762454400000|2025-11-06 18:40:00|36.09|33.69|36.05|33.65|36.17|33.77|35.94|33.54|0
1762454700000|2025-11-06 18:45:00|36.04|33.64|36.14|33.74|36.31|33.91|36.02|33.62|0
1762455000000|2025-11-06 18:50:00|36.13|33.73|36.06|33.66|36.2|33.8|36|33.6|0
1762455300000|2025-11-06 18:55:00|36.08|33.68|36.29|33.89|36.48|34.08|36.02|33.62|0
1762455600000|2025-11-06 19:00:00|36.27|33.87|35.98|33.58|36.38|33.98|35.96|33.56|0
1762455900000|2025-11-06 19:05:00|35.97|33.57|35.87|33.47|35.98|33.58|35.45|33.05|0
1762456200000|2025-11-06 19:10:00|35.86|33.46|35.51|33.11|35.86|33.46|35.5|33.1|0
1762456500000|2025-11-06 19:15:00|35.5|33.1|35.77|33.37|35.88|33.48|35.47|33.07|0
1762456800000|2025-11-06 19:20:00|35.8|33.4|35.57|33.17|35.8|33.4|35.52|33.12|0
1762457100000|2025-11-06 19:25:00|35.55|33.15|35.23|32.83|35.55|33.15|35.17|32.77|0
1762457400000|2025-11-06 19:30:00|35.24|32.84|35.18|32.78|35.43|33.03|35.14|32.74|0
1762457700000|2025-11-06 19:35:00|35.17|32.77|35.16|32.76|35.21|32.81|34.99|32.59|0
1762458000000|2025-11-06 19:40:00|35.2|32.8|35.46|33.06|35.71|33.31|35.2|32.8|0
1762458300000|2025-11-06 19:45:00|35.45|33.05|35.67|33.27|35.73|33.33|35.38|32.98|0
1762458600000|2025-11-06 19:50:00|35.66|33.26|35.7|33.3|35.83|33.43|35.58|33.18|0
1762458900000|2025-11-06 19:55:00|35.71|33.31|35.58|33.18|35.74|33.34|35.38|32.98|0
1762459200000|2025-11-06 20:00:00|35.56|33.16|35.63|33.23|35.77|33.37|35.52|33.12|0
1762459500000|2025-11-06 20:05:00|35.61|33.21|35.57|33.17|35.7|33.3|35.48|33.08|0
1762459800000|2025-11-06 20:10:00|35.58|33.18|35.66|33.26|35.72|33.32|35.45|33.05|0
1762460100000|2025-11-06 20:15:00|35.64|33.24|35.6|33.2|35.84|33.44|35.53|33.13|0
1762460400000|2025-11-06 20:20:00|35.59|33.19|35.44|33.04|35.67|33.27|35.42|33.02|0
1762460700000|2025-11-06 20:25:00|35.45|33.05|35.83|33.43|35.91|33.51|35.4|33|0
1762461000000|2025-11-06 20:30:00|35.81|33.41|35.71|33.31|36.08|33.68|35.68|33.28|0
1762461300000|2025-11-06 20:35:00|35.7|33.3|35.87|33.47|35.91|33.51|35.62|33.22|0
1762461600000|2025-11-06 20:40:00|35.9|33.5|36.24|33.84|36.29|33.89|35.76|33.36|0
1762461900000|2025-11-06 20:45:00|36.25|33.85|36.73|34.33|36.78|34.38|36.21|33.81|0
1762462200000|2025-11-06 20:50:00|36.74|34.34|36.64|34.24|36.74|34.34|36.45|34.05|0
1762462500000|2025-11-06 20:55:00|36.77|34.37|36.84|34.44|37.04|34.64|36.61|34.21|0
1762462800000|2025-11-06 21:00:00|36.78|34.38|36.47|34.07|36.8|34.4|36.39|33.99|0
1762463100000|2025-11-06 21:05:00|36.45|34.05|36.43|34.03|36.49|34.09|36.32|33.92|0
1762463400000|2025-11-06 21:10:00|36.39|33.99|36.28|33.88|36.44|34.04|36.26|33.86|0
1762463700000|2025-11-06 21:15:00|36.3|33.9|36.32|33.92|36.43|34.03|36.24|33.84|0
1762464000000|2025-11-06 21:20:00|36.33|33.93|36.3|33.9|36.34|33.94|36.25|33.85|0
1762464300000|2025-11-06 21:25:00|36.29|33.89|36.32|33.92|36.37|33.97|36.28|33.88|0
1762464600000|2025-11-06 21:30:00|36.31|33.91|36.44|34.04|36.45|34.05|36.25|33.85|0
1762464900000|2025-11-06 21:35:00|36.45|34.05|36.33|33.93|36.46|34.06|36.3|33.9|0
1762465200000|2025-11-06 21:40:00|36.32|33.92|36.28|33.88|36.34|33.94|36.26|33.86|0
1762465500000|2025-11-06 21:45:00|36.27|33.87|36.25|33.85|36.27|33.87|36.2|33.8|0
1762465800000|2025-11-06 21:50:00|36.27|33.87|36.13|33.73|36.29|33.89|36.09|33.69|0
1762466100000|2025-11-06 21:55:00|36.52|33.32|36.59|33.39|36.61|33.41|36.51|33.31|0
1762466400000|2025-11-06 22:00:00|36.58|33.38|36.6|33.4|36.65|33.45|36.57|33.37|0
1762466700000|2025-11-06 22:05:00|36.62|33.42|36.6|33.4|36.62|33.42|36.59|33.39|0
1762467000000|2025-11-06 22:10:00|36.59|33.39|36.62|33.42|36.62|33.42|36.58|33.38|0
1762467300000|2025-11-06 22:15:00|36.61|33.41|36.57|33.37|36.62|33.42|36.57|33.37|0
1762467600000|2025-11-06 22:20:00|36.55|33.35|36.6|33.4|36.61|33.41|36.51|33.31|0
1762467900000|2025-11-06 22:25:00|36.61|33.41|36.57|33.37|36.62|33.42|36.57|33.37|0
1762468200000|2025-11-06 22:30:00|36.58|33.38|36.6|33.4|36.6|33.4|36.57|33.37|0
1762468500000|2025-11-06 22:35:00|36.59|33.39|36.61|33.41|36.62|33.42|36.59|33.39|0
1762468800000|2025-11-06 22:40:00|36.62|33.42|36.59|33.39|36.62|33.42|36.59|33.39|0
1762469100000|2025-11-06 22:45:00|36.6|33.4|36.62|33.42|36.62|33.42|36.6|33.4|0
1762469400000|2025-11-06 22:50:00|36.64|33.44|36.61|33.41|36.64|33.44|36.59|33.39|0
1762469700000|2025-11-06 22:55:00|36.62|33.42|36.62|33.42|36.62|33.42|36.59|33.39|0
1762470000000|2025-11-06 23:00:00|36.73|33.53|36.76|33.56|36.87|33.67|36.69|33.49|0
1762470300000|2025-11-06 23:05:00|36.75|33.55|36.83|33.63|36.95|33.75|36.75|33.55|0
1762470600000|2025-11-06 23:10:00|36.82|33.62|36.88|33.68|36.92|33.72|36.75|33.55|0
1762470900000|2025-11-06 23:15:00|36.84|33.64|36.72|33.52|36.89|33.69|36.72|33.52|0
1762471200000|2025-11-06 23:20:00|36.71|33.51|36.66|33.46|36.72|33.52|36.62|33.42|0
1762471500000|2025-11-06 23:25:00|36.65|33.45|36.67|33.47|36.68|33.48|36.62|33.42|0
1762471800000|2025-11-06 23:30:00|36.66|33.46|36.7|33.5|36.73|33.53|36.63|33.43|0
1762472100000|2025-11-06 23:35:00|36.69|33.49|36.61|33.41|36.73|33.53|36.59|33.39|0
1762472400000|2025-11-06 23:40:00|36.62|33.42|36.48|33.28|36.62|33.42|36.47|33.27|0
1762472700000|2025-11-06 23:45:00|36.47|33.27|36.53|33.33|36.53|33.33|36.39|33.19|0
1762473000000|2025-11-06 23:50:00|36.52|33.32|36.47|33.27|36.57|33.37|36.46|33.26|0
1762473300000|2025-11-06 23:55:00|36.48|33.28|36.56|33.36|36.58|33.38|36.48|33.28|0
1762473600000|2025-11-07 00:00:00|36.55|33.35|36.51|33.31|36.87|33.67|36.48|33.28|0
1762473900000|2025-11-07 00:05:00|36.5|33.3|36.51|33.31|36.55|33.35|36.33|33.13|0
1762474200000|2025-11-07 00:10:00|36.52|33.32|36.62|33.42|36.71|33.51|36.5|33.3|0
1762474500000|2025-11-07 00:15:00|36.64|33.44|36.74|33.54|36.74|33.54|36.56|33.36|0
1762474800000|2025-11-07 00:20:00|36.73|33.53|36.49|33.29|36.75|33.55|36.48|33.28|0
1762475100000|2025-11-07 00:25:00|36.48|33.28|36.53|33.33|36.6|33.4|36.46|33.26|0
1762475400000|2025-11-07 00:30:00|36.51|33.31|36.37|33.17|36.54|33.34|36.37|33.17|0
1762475700000|2025-11-07 00:35:00|36.36|33.16|36.34|33.14|36.41|33.21|36.31|33.11|0
1762476000000|2025-11-07 00:40:00|36.33|33.13|36.31|33.11|36.34|33.14|36.29|33.09|0
1762476300000|2025-11-07 00:45:00|36.32|33.12|36.32|33.12|36.32|33.12|36.27|33.07|0
1762476600000|2025-11-07 00:50:00|36.31|33.11|36.29|33.09|36.36|33.16|36.28|33.08|0
1762476900000|2025-11-07 00:55:00|36.3|33.1|36.5|33.3|36.5|33.3|36.3|33.1|0
1762477200000|2025-11-07 01:00:00|36.49|33.29|36.48|33.28|36.61|33.41|36.46|33.26|0
1762477500000|2025-11-07 01:05:00|36.49|33.29|36.93|33.73|36.98|33.78|36.49|33.29|0
1762477800000|2025-11-07 01:10:00|36.94|33.74|36.7|33.5|36.94|33.74|36.67|33.47|0
1762478100000|2025-11-07 01:15:00|36.69|33.49|36.47|34.07|36.78|34.14|36.36|33.49|0
1762478400000|2025-11-07 01:20:00|36.48|34.08|36.61|34.21|36.8|34.4|36.48|34.08|0
1762478700000|2025-11-07 01:25:00|36.62|34.22|36.81|34.41|36.82|34.42|36.53|34.13|0
1762479000000|2025-11-07 01:30:00|36.83|34.43|37.1|34.7|37.12|34.72|36.69|34.29|0
1762479300000|2025-11-07 01:35:00|37.09|34.69|37.13|34.73|37.45|35.05|37.08|34.68|0
1762479600000|2025-11-07 01:40:00|37.12|34.72|36.92|34.52|37.21|34.81|36.84|34.44|0
1762479900000|2025-11-07 01:45:00|36.94|34.54|37.01|34.61|37.02|34.62|36.75|34.35|0
1762480200000|2025-11-07 01:50:00|37|34.6|36.88|34.48|37.1|34.7|36.88|34.48|0
1762480500000|2025-11-07 01:55:00|36.87|34.47|36.74|34.34|37.02|34.62|36.37|33.97|0
1762480800000|2025-11-07 02:00:00|36.72|34.32|36.87|34.47|36.89|34.49|36.72|34.32|0
1762481100000|2025-11-07 02:05:00|36.88|34.48|36.93|34.53|37.09|34.69|36.88|34.48|0
1762481400000|2025-11-07 02:10:00|36.92|34.52|37.12|34.72|37.14|34.74|36.9|34.5|0
1762481700000|2025-11-07 02:15:00|37.11|34.71|37.09|34.69|37.16|34.76|37.03|34.63|0
1762482000000|2025-11-07 02:20:00|37.1|34.7|37.26|34.86|37.3|34.9|37.08|34.68|0
1762482300000|2025-11-07 02:25:00|37.27|34.87|37.36|34.96|37.36|34.96|37.17|34.77|0
1762482600000|2025-11-07 02:30:00|37.35|34.95|37.02|34.62|37.35|34.95|36.83|34.43|0
1762482900000|2025-11-07 02:35:00|37.03|34.63|36.98|34.58|37.03|34.63|36.77|34.37|0
1762483200000|2025-11-07 02:40:00|36.96|34.56|37.09|34.69|37.15|34.75|36.94|34.54|0
1762483500000|2025-11-07 02:45:00|37.08|34.68|36.96|34.56|37.13|34.73|36.92|34.52|0
1762483800000|2025-11-07 02:50:00|36.97|34.57|37|34.6|37.03|34.63|36.91|34.51|0
1762484100000|2025-11-07 02:55:00|36.98|34.58|36.95|34.55|37.03|34.63|36.91|34.51|0
1762484400000|2025-11-07 03:00:00|36.96|34.56|36.94|34.54|37|34.6|36.86|34.46|0
1762484700000|2025-11-07 03:05:00|36.92|34.52|37|34.6|37|34.6|36.87|34.47|0
1762485000000|2025-11-07 03:10:00|36.98|34.58|37.1|34.7|37.19|34.79|36.98|34.58|0
1762485300000|2025-11-07 03:15:00|37.09|34.69|37.22|34.82|37.26|34.86|37.06|34.66|0
1762485600000|2025-11-07 03:20:00|37.23|34.83|37.2|34.8|37.28|34.88|37.15|34.75|0
1762485900000|2025-11-07 03:25:00|37.21|34.81|37.17|34.77|37.25|34.85|37.11|34.71|0
1762486200000|2025-11-07 03:30:00|37.18|34.78|37.16|34.76|37.28|34.88|37.12|34.72|0
1762486500000|2025-11-07 03:35:00|37.15|34.75|37.17|34.77|37.23|34.83|37.13|34.73|0
1762486800000|2025-11-07 03:40:00|37.18|34.78|37.23|34.83|37.24|34.84|37.16|34.76|0
1762487100000|2025-11-07 03:45:00|37.22|34.82|37.33|34.93|37.65|35.25|37.2|34.8|0
1762487400000|2025-11-07 03:50:00|37.31|34.91|37.38|34.98|37.41|35.01|37.31|34.91|0
1762487700000|2025-11-07 03:55:00|37.37|34.97|37.37|34.97|37.42|35.02|37.32|34.92|0
1762488000000|2025-11-07 04:00:00|37.38|34.98|37.7|35.3|37.92|35.52|37.35|34.95|0
1762488300000|2025-11-07 04:05:00|37.71|35.31|37.64|35.24|37.79|35.39|37.54|35.14|0
1762488600000|2025-11-07 04:10:00|37.63|35.23|37.55|35.15|37.65|35.25|37.55|35.15|0
1762488900000|2025-11-07 04:15:00|37.56|35.16|37.16|34.76|37.63|35.23|37.12|34.72|0
1762489200000|2025-11-07 04:20:00|37.15|34.75|37.17|34.77|37.23|34.83|37.07|34.67|0
1762489500000|2025-11-07 04:25:00|37.18|34.78|37.2|34.8|37.28|34.88|37.18|34.78|0
1762489800000|2025-11-07 04:30:00|37.21|34.81|37.17|34.77|37.28|34.88|37.17|34.77|0
1762490100000|2025-11-07 04:35:00|37.16|34.76|37.16|34.76|37.27|34.87|37.1|34.7|0
1762490400000|2025-11-07 04:40:00|37.17|34.77|37.15|34.75|37.19|34.79|37.07|34.67|0
1762490700000|2025-11-07 04:45:00|37.16|34.76|37.18|34.78|37.21|34.81|37.11|34.71|0
1762491000000|2025-11-07 04:50:00|37.19|34.79|37.24|34.84|37.27|34.87|37.13|34.73|0
1762491300000|2025-11-07 04:55:00|37.25|34.85|37.16|34.76|37.27|34.87|37.12|34.72|0
1762491600000|2025-11-07 05:00:00|37.17|34.77|36.77|34.37|37.17|34.77|36.7|34.3|0
1762491900000|2025-11-07 05:05:00|36.78|34.38|36.81|34.41|36.85|34.45|36.73|34.33|0
1762492200000|2025-11-07 05:10:00|36.82|34.42|36.73|34.33|36.85|34.45|36.7|34.3|0
1762492500000|2025-11-07 05:15:00|36.75|34.35|36.67|34.27|36.76|34.36|36.64|34.24|0
1762492800000|2025-11-07 05:20:00|36.68|34.28|36.7|34.3|36.8|34.4|36.65|34.25|0
1762493100000|2025-11-07 05:25:00|36.69|34.29|36.77|34.37|36.77|34.37|36.67|34.27|0
1762493400000|2025-11-07 05:30:00|36.76|34.36|36.67|34.27|36.78|34.38|36.64|34.24|0
1762493700000|2025-11-07 05:35:00|36.66|34.26|36.45|34.05|36.69|34.29|36.42|34.02|0
1762494000000|2025-11-07 05:40:00|36.44|34.04|36.36|33.96|36.47|34.07|36.36|33.96|0
1762494300000|2025-11-07 05:45:00|36.37|33.97|36.36|33.96|36.41|34.01|36.33|33.93|0
1762494600000|2025-11-07 05:50:00|36.35|33.95|36.41|34.01|36.45|34.05|36.34|33.94|0
1762494900000|2025-11-07 05:55:00|36.42|34.02|36.37|33.97|36.42|34.02|36.27|33.87|0
1762495200000|2025-11-07 06:00:00|36.36|33.96|36.38|33.98|36.41|34.01|36.33|33.93|0
1762495500000|2025-11-07 06:05:00|36.39|33.99|36.28|33.88|36.42|34.02|36.25|33.85|0
1762495800000|2025-11-07 06:10:00|36.3|33.9|36.37|33.97|36.45|34.05|36.29|33.89|0
1762496100000|2025-11-07 06:15:00|36.36|33.96|36.42|34.02|36.43|34.03|36.34|33.94|0
1762496400000|2025-11-07 06:20:00|36.41|34.01|36.32|33.92|36.44|34.04|36.29|33.89|0
1762496700000|2025-11-07 06:25:00|36.34|33.94|36.33|33.93|36.37|33.97|36.3|33.9|0
1762497000000|2025-11-07 06:30:00|36.34|33.94|36.38|33.98|36.39|33.99|36.31|33.91|0
1762497300000|2025-11-07 06:35:00|36.39|33.99|36.43|34.03|36.46|34.06|36.33|33.93|0
1762497600000|2025-11-07 06:40:00|36.41|34.01|36.43|34.03|36.48|34.08|36.4|34|0
1762497900000|2025-11-07 06:45:00|36.44|34.04|36.43|34.03|36.47|34.07|36.38|33.98|0
1762498200000|2025-11-07 06:50:00|36.42|34.02|36.44|34.04|36.51|34.11|36.41|34.01|0
1762498500000|2025-11-07 06:55:00|36.45|34.05|36.42|34.02|36.46|34.06|36.37|33.97|0
1762498800000|2025-11-07 07:00:00|36.43|34.03|36.44|34.04|36.5|34.1|36.35|33.95|0
1762499100000|2025-11-07 07:05:00|36.45|34.05|36.43|34.03|36.54|34.14|36.39|33.99|0
1762499400000|2025-11-07 07:10:00|36.4|34|36.41|34.01|36.45|34.05|36.34|33.94|0
1762499700000|2025-11-07 07:15:00|36.4|34|36.41|34.01|36.43|34.03|36.36|33.96|0
1762500000000|2025-11-07 07:20:00|36.39|33.99|36.39|33.99|36.44|34.04|36.27|33.87|0
1762500300000|2025-11-07 07:25:00|36.4|34|36.4|34|36.48|34.08|36.38|33.98|0
1762500600000|2025-11-07 07:30:00|36.38|33.98|36.35|33.95|36.42|34.02|36.27|33.87|0
1762500900000|2025-11-07 07:35:00|36.34|33.94|36.3|33.9|36.36|33.96|36.23|33.83|0
1762501200000|2025-11-07 07:40:00|36.27|33.87|36.34|33.94|36.38|33.98|36.26|33.86|0
1762501500000|2025-11-07 07:45:00|36.32|33.92|36.24|33.84|36.35|33.95|36.24|33.84|0
1762501800000|2025-11-07 07:50:00|36.25|33.85|36.29|33.89|36.3|33.9|36.18|33.78|0
1762502100000|2025-11-07 07:55:00|36.27|33.87|36.32|33.92|36.32|33.92|36.22|33.82|0
1762502400000|2025-11-07 08:00:00|36.31|33.91|36.28|33.88|36.4|34|36.21|33.81|0
1762502700000|2025-11-07 08:05:00|36.29|33.89|36.23|33.83|36.34|33.94|36.15|33.75|0
1762503000000|2025-11-07 08:10:00|36.2|33.8|36.16|33.76|36.28|33.88|36.14|33.74|0
1762503300000|2025-11-07 08:15:00|36.15|33.75|36.16|33.76|36.2|33.8|36|33.6|0
1762503600000|2025-11-07 08:20:00|36.17|33.77|36.31|33.91|36.37|33.97|36.07|33.67|0
1762503900000|2025-11-07 08:25:00|36.32|33.92|36.61|34.21|36.66|34.26|36.27|33.87|0
1762504200000|2025-11-07 08:30:00|36.58|34.18|36.56|34.16|36.65|34.25|36.52|34.12|0
1762504500000|2025-11-07 08:35:00|36.55|34.15|36.65|34.25|36.78|34.38|36.53|34.13|0
1762504800000|2025-11-07 08:40:00|36.64|34.24|36.62|34.22|36.72|34.32|36.48|34.08|0
1762505100000|2025-11-07 08:45:00|36.6|34.2|36.39|33.99|36.61|34.21|36.36|33.96|0
1762505400000|2025-11-07 08:50:00|36.4|34|36.42|34.02|36.45|34.05|36.34|33.94|0
1762505700000|2025-11-07 08:55:00|36.43|34.03|36.4|34|36.47|34.07|36.35|33.95|0
1762506000000|2025-11-07 09:00:00|36.41|34.01|36.65|34.25|36.67|34.27|36.38|33.98|0
1762506300000|2025-11-07 09:05:00|36.66|34.26|36.64|34.24|36.7|34.3|36.59|34.19|0
1762506600000|2025-11-07 09:10:00|36.63|34.23|36.27|33.87|36.64|34.24|36.25|33.85|0
1762506900000|2025-11-07 09:15:00|36.28|33.88|36.33|33.93|36.34|33.94|36.21|33.81|0
1762507200000|2025-11-07 09:20:00|36.32|33.92|36.41|34.01|36.43|34.03|36.26|33.86|0
1762507500000|2025-11-07 09:25:00|36.43|34.03|36.64|34.24|36.69|34.29|36.35|33.95|0
1762507800000|2025-11-07 09:30:00|36.66|34.26|36.75|34.35|36.85|34.45|36.58|34.18|0
1762508100000|2025-11-07 09:35:00|36.74|34.34|36.78|34.38|36.85|34.45|36.68|34.28|0
1762508400000|2025-11-07 09:40:00|36.79|34.39|36.98|34.58|37.05|34.65|36.75|34.35|0
1762508700000|2025-11-07 09:45:00|36.97|34.57|36.82|34.42|37.04|34.64|36.81|34.41|0
1762509000000|2025-11-07 09:50:00|36.81|34.41|36.89|34.49|36.97|34.57|36.77|34.37|0
1762509300000|2025-11-07 09:55:00|36.91|34.51|36.82|34.42|36.91|34.51|36.79|34.39|0
1762509600000|2025-11-07 10:00:00|36.84|34.44|36.76|34.36|36.91|34.51|36.73|34.33|0
1762509900000|2025-11-07 10:05:00|36.77|34.37|36.82|34.42|36.85|34.45|36.71|34.31|0
1762510200000|2025-11-07 10:10:00|36.81|34.41|37.29|34.89|37.29|34.89|36.8|34.4|0
1762510500000|2025-11-07 10:15:00|37.31|34.91|37.52|35.12|37.55|35.15|37.26|34.86|0
1762510800000|2025-11-07 10:20:00|37.49|35.09|37.57|35.17|37.6|35.2|37.36|34.96|0
1762511100000|2025-11-07 10:25:00|37.58|35.18|37.39|34.99|37.62|35.22|37.37|34.97|0
1762511400000|2025-11-07 10:30:00|37.38|34.98|37.25|34.85|37.46|35.06|37.23|34.83|0
1762511700000|2025-11-07 10:35:00|37.26|34.86|37.12|34.72|37.32|34.92|37.06|34.66|0
1762512000000|2025-11-07 10:40:00|37.14|34.74|37.16|34.76|37.2|34.8|37.06|34.66|0
1762512300000|2025-11-07 10:45:00|37.17|34.77|37.27|34.87|37.3|34.9|37.14|34.74|0
1762512600000|2025-11-07 10:50:00|37.26|34.86|37.26|34.86|37.28|34.88|37.17|34.77|0
1762512900000|2025-11-07 10:55:00|37.27|34.87|37.33|34.93|37.37|34.97|37.2|34.8|0
1762513200000|2025-11-07 11:00:00|37.32|34.92|37.51|35.11|37.51|35.11|37.31|34.91|0
1762513500000|2025-11-07 11:05:00|37.5|35.1|37.54|35.14|37.58|35.18|37.43|35.03|0
1762513800000|2025-11-07 11:10:00|37.51|35.11|38.16|35.76|38.17|35.77|37.47|35.07|0
1762514100000|2025-11-07 11:15:00|38.18|35.78|38.28|35.88|38.4|36|38.13|35.73|0
1762514400000|2025-11-07 11:20:00|38.27|35.87|38.07|35.67|38.34|35.94|37.95|35.55|0
1762514700000|2025-11-07 11:25:00|38.05|35.65|38.31|35.91|38.41|36.01|38.03|35.63|0
1762515000000|2025-11-07 11:30:00|38.29|35.89|38.65|36.25|38.74|36.34|38.29|35.89|0
1762515300000|2025-11-07 11:35:00|38.63|36.23|38.39|35.99|38.69|36.29|38.32|35.92|0
1762515600000|2025-11-07 11:40:00|38.36|35.96|38.23|35.83|38.44|36.04|38.22|35.82|0
1762515900000|2025-11-07 11:45:00|38.22|35.82|37.96|35.56|38.24|35.84|37.94|35.54|0
1762516200000|2025-11-07 11:50:00|37.95|35.55|37.72|35.32|38.01|35.61|37.59|35.19|0
1762516500000|2025-11-07 11:55:00|37.74|35.34|37.65|35.25|37.74|35.34|37.6|35.2|0
1762516800000|2025-11-07 12:00:00|37.66|35.26|37.74|35.34|37.81|35.41|37.62|35.22|0
1762517100000|2025-11-07 12:05:00|37.76|35.36|37.67|35.27|37.78|35.38|37.6|35.2|0
1762517400000|2025-11-07 12:10:00|37.65|35.25|37.65|35.25|37.75|35.35|37.54|35.14|0
1762517700000|2025-11-07 12:15:00|37.64|35.24|37.89|35.49|37.93|35.53|37.58|35.18|0
1762518000000|2025-11-07 12:20:00|37.88|35.48|37.97|35.57|38.07|35.67|37.86|35.46|0
1762518300000|2025-11-07 12:25:00|37.98|35.58|37.92|35.52|38.07|35.67|37.8|35.4|0
1762518600000|2025-11-07 12:30:00|37.93|35.53|38.25|35.85|38.28|35.88|37.89|35.49|0
1762518900000|2025-11-07 12:35:00|38.24|35.84|38.24|35.84|38.29|35.89|38.16|35.76|0
1762519200000|2025-11-07 12:40:00|38.23|35.83|38.36|35.96|38.37|35.97|38.14|35.74|0
1762519500000|2025-11-07 12:45:00|38.37|35.97|38.81|36.41|38.87|36.47|38.31|35.91|0
1762519800000|2025-11-07 12:50:00|38.79|36.39|38.87|36.47|38.91|36.51|38.72|36.32|0
1762520100000|2025-11-07 12:55:00|38.88|36.48|38.6|36.2|38.9|36.5|38.53|36.13|0
1762520400000|2025-11-07 13:00:00|38.63|36.23|38.64|36.24|42.79|40.39|38.51|36.11|0
1762520700000|2025-11-07 13:05:00|38.65|36.25|38.21|35.81|38.65|36.25|38.09|35.69|0
1762521000000|2025-11-07 13:10:00|38.22|35.82|38.27|35.87|38.37|35.97|38.09|35.69|0
1762521300000|2025-11-07 13:15:00|38.26|35.86|38.2|35.8|38.42|36.02|38.18|35.78|0
1762521600000|2025-11-07 13:20:00|38.19|35.79|38.28|35.88|38.32|35.92|37.96|35.56|0
1762521900000|2025-11-07 13:25:00|38.3|35.9|38.56|36.16|38.6|36.2|38.28|35.88|0
1762522200000|2025-11-07 13:30:00|38.59|36.19|38.35|35.95|38.59|36.19|38.26|35.86|0
1762522500000|2025-11-07 13:35:00|38.33|35.93|38.28|35.88|38.48|36.08|38.23|35.83|0
1762522800000|2025-11-07 13:40:00|38.29|35.89|38.43|36.03|38.52|36.12|38.28|35.88|0
1762523100000|2025-11-07 13:45:00|38.41|36.01|37.96|35.56|38.44|36.04|37.93|35.53|0
1762523400000|2025-11-07 13:50:00|37.95|35.55|37.93|35.53|38.03|35.63|37.89|35.49|0
1762523700000|2025-11-07 13:55:00|37.91|35.51|38.13|35.73|38.22|35.82|37.89|35.49|0
1762524000000|2025-11-07 14:00:00|38.14|35.74|38.32|35.92|38.37|35.97|38.07|35.67|0
1762524300000|2025-11-07 14:05:00|38.33|35.93|38.38|35.98|38.56|36.16|38.31|35.91|0
1762524600000|2025-11-07 14:10:00|38.36|35.96|38.28|35.88|38.37|35.97|38.12|35.72|0
1762524900000|2025-11-07 14:15:00|38.27|35.87|38.4|36|38.44|36.04|38.25|35.85|0
1762525200000|2025-11-07 14:20:00|38.42|36.02|38.88|35.68|38.88|36.15|38.35|35.67|0
1762525500000|2025-11-07 14:25:00|38.92|35.72|38.64|35.44|38.92|35.72|38.57|35.37|0
1762525800000|2025-11-07 14:30:00|38.55|36.15|38.91|36.51|39.01|36.61|38.52|36.12|0
1762526100000|2025-11-07 14:35:00|38.92|36.52|40.05|37.65|40.11|37.71|38.82|36.42|0
1762526400000|2025-11-07 14:40:00|40.07|37.67|39.35|36.95|40.15|37.75|39.18|36.78|0
1762526700000|2025-11-07 14:45:00|39.32|36.92|39.28|36.88|39.55|37.15|38.75|36.35|0
1762527000000|2025-11-07 14:50:00|39.3|36.9|38.43|36.03|39.3|36.9|38.41|36.01|0
1762527300000|2025-11-07 14:55:00|38.45|36.05|38.37|35.97|38.58|36.18|38.02|35.62|0
1762527600000|2025-11-07 15:00:00|38.36|35.96|39.08|36.68|39.08|36.68|37.97|35.57|0
1762527900000|2025-11-07 15:05:00|39.07|36.67|38.58|36.18|39.57|37.17|38.56|36.16|0
1762528200000|2025-11-07 15:10:00|38.59|36.19|37.96|35.56|38.67|36.27|37.91|35.51|0
1762528500000|2025-11-07 15:15:00|37.97|35.57|37.99|35.59|38.16|35.76|37.58|35.18|0
1762528800000|2025-11-07 15:20:00|37.97|35.57|38.26|35.86|38.34|35.94|37.57|35.17|0
1762529100000|2025-11-07 15:25:00|38.28|35.88|38.07|35.67|38.35|35.95|37.76|35.36|0
1762529400000|2025-11-07 15:30:00|38.1|35.7|38.38|35.98|38.38|35.98|37.88|35.48|0
1762529700000|2025-11-07 15:35:00|38.39|35.99|38.67|36.27|38.72|36.32|38.12|35.72|0
1762530000000|2025-11-07 15:40:00|38.68|36.28|39.08|36.68|39.11|36.71|38.48|36.08|0
1762530300000|2025-11-07 15:45:00|39.1|36.7|39.11|36.71|39.45|37.05|39.04|36.64|0
1762530600000|2025-11-07 15:50:00|39.17|36.77|39.13|36.73|39.28|36.88|38.8|36.4|0
1762530900000|2025-11-07 15:55:00|39.15|36.75|39.49|37.09|39.51|37.11|39.08|36.68|0
1762531200000|2025-11-07 16:00:00|39.52|37.12|39.4|37|39.56|37.16|39.16|36.76|0
1762531500000|2025-11-07 16:05:00|39.38|36.98|39.87|37.47|39.88|37.48|39.24|36.84|0
1762531800000|2025-11-07 16:10:00|39.86|37.46|40.22|37.82|40.24|37.84|39.75|37.35|0
1762532100000|2025-11-07 16:15:00|40.23|37.83|39.95|37.55|40.48|38.08|39.91|37.51|0
1762532400000|2025-11-07 16:20:00|39.96|37.56|39.86|37.46|39.98|37.58|39.55|37.15|0
1762532700000|2025-11-07 16:25:00|39.85|37.45|39.91|37.51|40.02|37.62|39.83|37.43|0
1762533000000|2025-11-07 16:30:00|39.95|37.55|39.71|37.31|40.04|37.64|39.68|37.28|0
1762533300000|2025-11-07 16:35:00|39.7|37.3|40.14|37.74|40.18|37.78|39.67|37.27|0
1762533600000|2025-11-07 16:40:00|40.12|37.72|39.81|37.41|40.26|37.86|39.73|37.33|0
1762533900000|2025-11-07 16:45:00|39.8|37.4|40.09|37.69|40.18|37.78|39.66|37.26|0
1762534200000|2025-11-07 16:50:00|40.11|37.71|40.34|37.94|40.4|38|39.67|37.27|0
1762534500000|2025-11-07 16:55:00|40.32|37.92|40.79|38.39|41.11|38.71|40.27|37.87|0
1762534800000|2025-11-07 17:00:00|40.8|38.4|40.98|38.58|41.08|38.68|40.71|38.31|0
1762535100000|2025-11-07 17:05:00|40.96|38.56|41.01|38.61|41.26|38.86|40.8|38.4|0
1762535400000|2025-11-07 17:10:00|41.03|38.63|40.58|38.18|41.09|38.69|40.54|38.14|0
1762535700000|2025-11-07 17:15:00|40.57|38.17|40.33|37.93|40.64|38.24|40.27|37.87|0
1762536000000|2025-11-07 17:20:00|40.34|37.94|39.78|37.38|40.45|38.05|39.62|37.22|0
1762536300000|2025-11-07 17:25:00|39.76|37.36|39.99|37.59|40.04|37.64|39.57|37.17|0
1762536600000|2025-11-07 17:30:00|40.03|37.63|39.85|37.45|40.04|37.64|39.72|37.32|0
1762536900000|2025-11-07 17:35:00|39.86|37.46|40.28|37.88|40.33|37.93|39.76|37.36|0
1762537200000|2025-11-07 17:40:00|40.25|37.85|40.48|38.08|40.57|38.17|40.17|37.77|0
1762537500000|2025-11-07 17:45:00|40.51|38.11|41.01|38.61|41.02|38.62|40.29|37.89|0
1762537800000|2025-11-07 17:50:00|40.96|38.56|40.71|38.31|41.12|38.72|40.62|38.22|0
1762538100000|2025-11-07 17:55:00|40.7|38.3|40.13|37.73|40.7|38.3|40.06|37.66|0
1762538400000|2025-11-07 18:00:00|40.11|37.71|39.93|37.53|40.13|37.73|39.88|37.48|0
1762538700000|2025-11-07 18:05:00|39.94|37.54|39.82|37.42|40.21|37.81|39.73|37.33|0
1762539000000|2025-11-07 18:10:00|39.8|37.4|39.6|37.2|39.89|37.49|39.6|37.2|0
1762539300000|2025-11-07 18:15:00|39.62|37.22|39.5|37.1|39.84|37.44|39.48|37.08|0
1762539600000|2025-11-07 18:20:00|39.51|37.11|39.16|36.76|39.53|37.13|39.16|36.76|0
1762539900000|2025-11-07 18:25:00|39.15|36.75|39.12|36.72|39.17|36.77|38.97|36.57|0
1762540200000|2025-11-07 18:30:00|39.13|36.73|39.07|36.67|39.18|36.78|38.93|36.53|0
1762540500000|2025-11-07 18:35:00|39.06|36.66|38.79|36.39|39.21|36.81|38.73|36.33|0
1762540800000|2025-11-07 18:40:00|38.8|36.4|38.72|36.32|38.82|36.42|38.66|36.26|0
1762541100000|2025-11-07 18:45:00|38.71|36.31|39.17|36.77|39.21|36.81|38.53|36.13|0
1762541400000|2025-11-07 18:50:00|39.18|36.78|39.21|36.81|39.46|37.06|39.17|36.77|0
1762541700000|2025-11-07 18:55:00|39.2|36.8|38.62|36.22|39.2|36.8|38.47|36.07|0
1762542000000|2025-11-07 19:00:00|38.63|36.23|38.44|36.04|38.84|36.44|38.35|35.95|0
1762542300000|2025-11-07 19:05:00|38.45|36.05|38.47|36.07|38.6|36.2|38.28|35.88|0
1762542600000|2025-11-07 19:10:00|38.49|36.09|38.3|35.9|38.57|36.17|38.26|35.86|0
1762542900000|2025-11-07 19:15:00|38.29|35.89|38.37|35.97|38.39|35.99|38.1|35.7|0
1762543200000|2025-11-07 19:20:00|38.36|35.96|38.18|35.78|38.38|35.98|38.09|35.69|0
1762543500000|2025-11-07 19:25:00|38.22|35.82|38.3|35.9|38.46|36.06|38.19|35.79|0
1762543800000|2025-11-07 19:30:00|38.26|35.86|37.75|35.35|38.27|35.87|37.73|35.33|0
1762544100000|2025-11-07 19:35:00|37.76|35.36|37.34|34.94|37.83|35.43|37.27|34.87|0
1762544400000|2025-11-07 19:40:00|37.32|34.92|36.95|34.55|37.89|35.49|36.8|34.4|0
1762544700000|2025-11-07 19:45:00|36.94|34.54|37.18|34.78|37.58|35.18|36.87|34.47|0
1762545000000|2025-11-07 19:50:00|37.17|34.77|36.92|34.52|37.29|34.89|36.92|34.52|0
1762545300000|2025-11-07 19:55:00|36.94|34.54|36.84|34.44|37.21|34.81|36.77|34.37|0
1762545600000|2025-11-07 20:00:00|36.83|34.43|36.95|34.55|37|34.6|36.71|34.31|0
1762545900000|2025-11-07 20:05:00|36.94|34.54|36.92|34.52|37.41|35.01|36.91|34.51|0
1762546200000|2025-11-07 20:10:00|36.89|34.49|36.99|34.59|37.05|34.65|36.82|34.42|0
1762546500000|2025-11-07 20:15:00|36.98|34.58|37.34|34.94|37.35|34.95|36.96|34.56|0
1762546800000|2025-11-07 20:20:00|37.29|34.89|37.53|35.13|37.6|35.2|37.23|34.83|0
1762547100000|2025-11-07 20:25:00|37.57|35.17|37.54|35.14|37.8|35.4|37.34|34.94|0
1762547400000|2025-11-07 20:30:00|37.5|35.1|37.29|34.89|37.5|35.1|37.11|34.71|0
1762547700000|2025-11-07 20:35:00|37.28|34.88|36.96|34.56|37.29|34.89|36.89|34.49|0
1762548000000|2025-11-07 20:40:00|36.94|34.54|36.62|34.22|37.08|34.68|36.58|34.18|0
1762548300000|2025-11-07 20:45:00|36.64|34.24|37.11|34.71|37.11|34.71|36.58|34.18|0
1762548600000|2025-11-07 20:50:00|36.89|34.49|36.61|34.21|37.12|34.72|36.53|34.13|0
1762548900000|2025-11-07 20:55:00|36.62|34.22|36.02|33.62|36.63|34.23|36|33.6|0
1762549200000|2025-11-07 21:00:00|36.07|33.67|35.68|33.28|36.07|33.67|35.59|33.19|0
1762549500000|2025-11-07 21:05:00|35.72|33.32|35.9|33.5|35.94|33.54|35.61|33.21|0
1762549800000|2025-11-07 21:10:00|35.89|33.49|35.75|33.35|35.92|33.52|35.75|33.35|0
1762737300000|2025-11-10 01:15:00|34.6|32.2|34.57|32.17|34.63|32.23|34.55|32.15|0
1762737600000|2025-11-10 01:20:00|34.56|32.16|34.5|32.1|34.62|32.22|34.44|32.04|0
1762737900000|2025-11-10 01:25:00|34.49|32.09|34.41|32.01|34.52|32.12|34.39|31.99|0
1762738200000|2025-11-10 01:30:00|34.43|32.03|34.44|32.04|34.47|32.07|34.38|31.98|0
1762738500000|2025-11-10 01:35:00|34.43|32.03|34.42|32.02|34.46|32.06|34.39|31.99|0
1762738800000|2025-11-10 01:40:00|34.41|32.01|34.43|32.03|34.45|32.05|34.4|32|0
1762739100000|2025-11-10 01:45:00|34.44|32.04|34.43|32.03|34.45|32.05|34.39|31.99|0
1762739400000|2025-11-10 01:50:00|34.42|32.02|34.23|31.83|34.44|32.04|34.19|31.79|0
1762739700000|2025-11-10 01:55:00|34.22|31.82|34.13|31.73|34.22|31.82|34.11|31.71|0
1762740000000|2025-11-10 02:00:00|34.14|31.74|34.14|31.74|34.17|31.77|34.11|31.71|0
1762740300000|2025-11-10 02:05:00|34.15|31.75|34.14|31.74|34.25|31.85|34.1|31.7|0
1762740600000|2025-11-10 02:10:00|34.19|31.79|34.11|31.71|34.22|31.82|34.11|31.71|0
1762740900000|2025-11-10 02:15:00|34.12|31.72|34.12|31.72|34.16|31.76|34.08|31.68|0
1762741200000|2025-11-10 02:20:00|34.13|31.73|34.13|31.73|34.16|31.76|34.1|31.7|0
1762741500000|2025-11-10 02:25:00|34.12|31.72|34.12|31.72|34.14|31.74|34.11|31.71|0
1762741800000|2025-11-10 02:30:00|34.11|31.71|34.05|31.65|34.15|31.75|34.04|31.64|0
1762742100000|2025-11-10 02:35:00|34.04|31.64|34.07|31.67|34.07|31.67|34.02|31.62|0
1762742400000|2025-11-10 02:40:00|34.06|31.66|34.02|31.62|34.08|31.68|33.97|31.57|0
1762742700000|2025-11-10 02:45:00|34.01|31.61|33.93|31.53|34.01|31.61|33.88|31.48|0
1762743000000|2025-11-10 02:50:00|33.92|31.52|33.88|31.48|33.94|31.54|33.85|31.45|0
1762743300000|2025-11-10 02:55:00|33.89|31.49|34|31.6|34|31.6|33.84|31.44|0
1762743600000|2025-11-10 03:00:00|33.98|31.58|33.76|31.36|33.99|31.59|33.73|31.33|0
1762743900000|2025-11-10 03:05:00|33.77|31.37|33.79|31.39|33.79|31.39|33.7|31.3|0
1762744200000|2025-11-10 03:10:00|33.8|31.4|33.77|31.37|33.81|31.41|33.71|31.31|0
1762744500000|2025-11-10 03:15:00|33.78|31.38|33.49|31.09|33.78|31.38|33.33|30.93|0
1762744800000|2025-11-10 03:20:00|33.5|31.1|33.53|31.13|33.6|31.2|33.45|31.05|0
1762745100000|2025-11-10 03:25:00|33.52|31.12|33.53|31.13|33.56|31.16|33.49|31.09|0
1762745400000|2025-11-10 03:30:00|33.54|31.14|33.44|31.04|33.54|31.14|33.42|31.02|0
1762745700000|2025-11-10 03:35:00|33.43|31.03|33.49|31.09|33.5|31.1|33.41|31.01|0
1762746000000|2025-11-10 03:40:00|33.5|31.1|33.5|31.1|33.53|31.13|33.44|31.04|0
1762746300000|2025-11-10 03:45:00|33.49|31.09|33.49|31.09|33.53|31.13|33.46|31.06|0
1762746600000|2025-11-10 03:50:00|33.5|31.1|33.45|31.05|33.52|31.12|33.42|31.02|0
1762746900000|2025-11-10 03:55:00|33.46|31.06|33.49|31.09|33.49|31.09|33.4|31|0
1762747200000|2025-11-10 04:00:00|33.53|31.13|33.5|31.1|33.55|31.15|33.49|31.09|0
1762747500000|2025-11-10 04:05:00|33.49|31.09|33.44|31.04|33.5|31.1|33.4|31|0
1762747800000|2025-11-10 04:10:00|33.42|31.02|33.43|31.03|33.47|31.07|33.39|30.99|0
1762748100000|2025-11-10 04:15:00|33.44|31.04|33.46|31.06|33.52|31.12|33.4|31|0
1762748400000|2025-11-10 04:20:00|33.47|31.07|33.42|31.02|33.49|31.09|33.41|31.01|0
1762748700000|2025-11-10 04:25:00|33.43|31.03|33.43|31.03|33.47|31.07|33.4|31|0
1762749000000|2025-11-10 04:30:00|33.44|31.04|33.49|31.09|33.49|31.09|33.42|31.02|0
1762749300000|2025-11-10 04:35:00|33.48|31.08|33.44|31.04|33.52|31.12|33.43|31.03|0
1762749600000|2025-11-10 04:40:00|33.45|31.05|33.45|31.05|33.5|31.1|33.4|31|0
1762749900000|2025-11-10 04:45:00|33.44|31.04|33.41|31.01|33.47|31.07|33.39|30.99|0
1762750200000|2025-11-10 04:50:00|33.43|31.03|33.45|31.05|33.51|31.11|33.4|31|0
1762750500000|2025-11-10 04:55:00|33.46|31.06|33.48|31.08|33.49|31.09|33.39|30.99|0
1762750800000|2025-11-10 05:00:00|33.47|31.07|33.38|30.98|33.48|31.08|33.37|30.97|0
1762751100000|2025-11-10 05:05:00|33.37|30.97|33.36|30.96|33.4|31|33.34|30.94|0
1762751400000|2025-11-10 05:10:00|33.37|30.97|33.23|30.83|33.38|30.98|33.2|30.8|0
1762751700000|2025-11-10 05:15:00|33.22|30.82|33.22|30.82|33.26|30.86|33.21|30.81|0
1762752000000|2025-11-10 05:20:00|33.21|30.81|33.22|30.82|33.27|30.87|33.2|30.8|0
1762752300000|2025-11-10 05:25:00|33.21|30.81|33.23|30.83|33.26|30.86|33.2|30.8|0
1762752600000|2025-11-10 05:30:00|33.24|30.84|33.3|30.9|33.34|30.94|33.17|30.77|0
1762752900000|2025-11-10 05:35:00|33.31|30.91|33.39|30.99|33.43|31.03|33.28|30.88|0
1762753200000|2025-11-10 05:40:00|33.4|31|33.36|30.96|33.42|31.02|33.34|30.94|0
1762753500000|2025-11-10 05:45:00|33.37|30.97|33.37|30.97|33.42|31.02|33.35|30.95|0
1762753800000|2025-11-10 05:50:00|33.36|30.96|33.19|30.79|33.4|31|33.15|30.75|0
1762754100000|2025-11-10 05:55:00|33.18|30.78|33.24|30.84|33.32|30.92|33.17|30.77|0
1762754400000|2025-11-10 06:00:00|33.25|30.85|33.29|30.89|33.34|30.94|33.25|30.85|0
1762754700000|2025-11-10 06:05:00|33.28|30.88|33.22|30.82|33.34|30.94|33.21|30.81|0
1762755000000|2025-11-10 06:10:00|33.23|30.83|33.29|30.89|33.31|30.91|33.18|30.78|0
1762755300000|2025-11-10 06:15:00|33.27|30.87|33.26|30.86|33.33|30.93|33.24|30.84|0
1762755600000|2025-11-10 06:20:00|33.27|30.87|33.25|30.85|33.28|30.88|33.23|30.83|0
1762755900000|2025-11-10 06:25:00|33.24|30.84|33.23|30.83|33.35|30.95|33.21|30.81|0
1762756200000|2025-11-10 06:30:00|33.24|30.84|33.08|30.68|33.28|30.88|33.06|30.66|0
1762756500000|2025-11-10 06:35:00|33.06|30.66|33.06|30.66|33.13|30.73|33.02|30.62|0
1762756800000|2025-11-10 06:40:00|33.05|30.65|33.07|30.67|33.09|30.69|33.03|30.63|0
1762757100000|2025-11-10 06:45:00|33.08|30.68|33.06|30.66|33.12|30.72|33.03|30.63|0
1762757400000|2025-11-10 06:50:00|33.08|30.68|32.93|30.53|33.09|30.69|32.88|30.48|0
1762757700000|2025-11-10 06:55:00|32.94|30.54|33.18|30.78|33.22|30.82|32.94|30.54|0
1762758000000|2025-11-10 07:00:00|33.16|30.76|33.22|30.82|33.26|30.86|33.11|30.71|0
1762758300000|2025-11-10 07:05:00|33.23|30.83|33.18|30.78|33.27|30.87|33.14|30.74|0
1762758600000|2025-11-10 07:10:00|33.16|30.76|33.11|30.71|33.19|30.79|33.11|30.71|0
1762758900000|2025-11-10 07:15:00|33.15|30.75|33.13|30.73|33.15|30.75|33.06|30.66|0
1762759200000|2025-11-10 07:20:00|33.12|30.72|33.07|30.67|33.14|30.74|33.05|30.65|0
1762759500000|2025-11-10 07:25:00|33.09|30.69|33.11|30.71|33.17|30.77|33.07|30.67|0
1762759800000|2025-11-10 07:30:00|33.1|30.7|33.08|30.68|33.2|30.8|33.08|30.68|0
1762760100000|2025-11-10 07:35:00|33.07|30.67|33.04|30.64|33.08|30.68|32.97|30.57|0
1762760400000|2025-11-10 07:40:00|33.03|30.63|33.11|30.71|33.12|30.72|33|30.6|0
1762760700000|2025-11-10 07:45:00|33.12|30.72|33.11|30.71|33.12|30.72|33.08|30.68|0
1762761000000|2025-11-10 07:50:00|33.1|30.7|33.09|30.69|33.14|30.74|33.07|30.67|0
1762761300000|2025-11-10 07:55:00|33.1|30.7|33.1|30.7|33.13|30.73|33.07|30.67|0
1762761600000|2025-11-10 08:00:00|33.08|30.68|33.14|30.74|33.18|30.78|33.06|30.66|0
1762761900000|2025-11-10 08:05:00|33.12|30.72|33.27|30.87|33.28|30.88|33.09|30.69|0
1762762200000|2025-11-10 08:10:00|33.28|30.88|33.43|31.03|33.44|31.04|33.23|30.83|0
1762762500000|2025-11-10 08:15:00|33.42|31.02|33.39|30.99|33.46|31.06|33.38|30.98|0
1762762800000|2025-11-10 08:20:00|33.4|31|33.37|30.97|33.45|31.05|33.34|30.94|0
1762763100000|2025-11-10 08:25:00|33.36|30.96|33.18|30.78|33.39|30.99|33.14|30.74|0
1762763400000|2025-11-10 08:30:00|33.19|30.79|32.99|30.59|33.22|30.82|32.99|30.59|0
1762763700000|2025-11-10 08:35:00|33|30.6|33.14|30.74|33.14|30.74|32.95|30.55|0
1762764000000|2025-11-10 08:40:00|33.11|30.71|33.13|30.73|33.13|30.73|33.07|30.67|0
1762764300000|2025-11-10 08:45:00|33.12|30.72|33.11|30.71|33.15|30.75|33.05|30.65|0
1762764600000|2025-11-10 08:50:00|33.08|30.68|33.07|30.67|33.1|30.7|33.03|30.63|0
1762764900000|2025-11-10 08:55:00|33.05|30.65|32.99|30.59|33.09|30.69|32.99|30.59|0
1762765200000|2025-11-10 09:00:00|33|30.6|32.99|30.59|33.06|30.66|32.96|30.56|0
1762765500000|2025-11-10 09:05:00|32.98|30.58|32.97|30.57|33.02|30.62|32.91|30.51|0
1762765800000|2025-11-10 09:10:00|32.96|30.56|32.99|30.59|33.01|30.61|32.94|30.54|0
1762766100000|2025-11-10 09:15:00|32.98|30.58|32.67|30.27|32.99|30.59|32.67|30.27|0
1762766400000|2025-11-10 09:20:00|32.6|30.2|32.83|30.43|32.89|30.49|32.6|30.2|0
1762766700000|2025-11-10 09:25:00|32.82|30.42|32.9|30.5|32.98|30.58|32.82|30.42|0
1762767000000|2025-11-10 09:30:00|32.88|30.48|32.87|30.47|32.94|30.54|32.81|30.41|0
1762767300000|2025-11-10 09:35:00|32.86|30.46|32.93|30.53|32.95|30.55|32.85|30.45|0
1762767600000|2025-11-10 09:40:00|32.92|30.52|32.86|30.46|32.95|30.55|32.84|30.44|0
1762767900000|2025-11-10 09:45:00|32.87|30.47|32.85|30.45|32.92|30.52|32.83|30.43|0
1762768200000|2025-11-10 09:50:00|32.84|30.44|32.77|30.37|32.88|30.48|32.72|30.32|0
1762768500000|2025-11-10 09:55:00|32.76|30.36|32.8|30.4|32.84|30.44|32.74|30.34|0
1762768800000|2025-11-10 10:00:00|32.79|30.39|32.82|30.42|32.87|30.47|32.76|30.36|0
1762769100000|2025-11-10 10:05:00|32.8|30.4|32.82|30.42|32.83|30.43|32.78|30.38|0
1762769400000|2025-11-10 10:10:00|32.81|30.41|32.82|30.42|32.84|30.44|32.78|30.38|0
1762769700000|2025-11-10 10:15:00|32.81|30.41|32.78|30.38|32.83|30.43|32.73|30.33|0
1762770000000|2025-11-10 10:20:00|32.77|30.37|32.76|30.36|32.81|30.41|32.73|30.33|0
1762770300000|2025-11-10 10:25:00|32.77|30.37|32.77|30.37|32.8|30.4|32.73|30.33|0
1762770600000|2025-11-10 10:30:00|32.76|30.36|32.77|30.37|32.78|30.38|32.73|30.33|0
1762770900000|2025-11-10 10:35:00|32.76|30.36|32.77|30.37|32.79|30.39|32.74|30.34|0
1762771200000|2025-11-10 10:40:00|32.76|30.36|32.78|30.38|32.82|30.42|32.73|30.33|0
1762771500000|2025-11-10 10:45:00|32.79|30.39|32.78|30.38|32.82|30.42|32.76|30.36|0
1762771800000|2025-11-10 10:50:00|32.77|30.37|32.86|30.46|32.93|30.53|32.77|30.37|0
1762772100000|2025-11-10 10:55:00|32.88|30.48|32.88|30.48|32.93|30.53|32.84|30.44|0
1762772400000|2025-11-10 11:00:00|32.89|30.49|32.88|30.48|32.89|30.49|32.84|30.44|0
1762772700000|2025-11-10 11:05:00|32.89|30.49|33.01|30.61|33.02|30.62|32.85|30.45|0
1762773000000|2025-11-10 11:10:00|32.99|30.59|32.98|30.58|33.01|30.61|32.95|30.55|0
1762773300000|2025-11-10 11:15:00|32.97|30.57|32.97|30.57|33.01|30.61|32.95|30.55|0
1762773600000|2025-11-10 11:20:00|32.98|30.58|33.04|30.64|33.05|30.65|32.95|30.55|0
1762773900000|2025-11-10 11:25:00|33.03|30.63|33.08|30.68|33.16|30.76|33.01|30.61|0
1762774200000|2025-11-10 11:30:00|33.09|30.69|33.08|30.68|33.11|30.71|33.05|30.65|0
1762774500000|2025-11-10 11:35:00|33.07|30.67|33.06|30.66|33.1|30.7|33.04|30.64|0
1762774800000|2025-11-10 11:40:00|33.07|30.67|32.95|30.55|33.07|30.67|32.95|30.55|0
1762775100000|2025-11-10 11:45:00|32.96|30.56|32.81|30.41|32.98|30.58|32.76|30.36|0
1762775400000|2025-11-10 11:50:00|32.8|30.4|32.83|30.43|32.87|30.47|32.8|30.4|0
1762775700000|2025-11-10 11:55:00|32.82|30.42|32.72|30.32|32.84|30.44|32.72|30.32|0
1762776000000|2025-11-10 12:00:00|32.74|30.34|32.68|30.28|32.79|30.39|32.63|30.23|0
1762776300000|2025-11-10 12:05:00|32.69|30.29|32.85|30.45|32.87|30.47|32.66|30.26|0
1762776600000|2025-11-10 12:10:00|32.84|30.44|32.73|30.33|32.86|30.46|32.67|30.27|0
1762776900000|2025-11-10 12:15:00|32.74|30.34|32.78|30.38|32.81|30.41|32.71|30.31|0
1762777200000|2025-11-10 12:20:00|32.77|30.37|32.69|30.29|32.8|30.4|32.69|30.29|0
1762777500000|2025-11-10 12:25:00|32.7|30.3|32.85|30.45|32.85|30.45|32.68|30.28|0
1762777800000|2025-11-10 12:30:00|32.84|30.44|32.74|30.34|32.84|30.44|32.72|30.32|0
1762778100000|2025-11-10 12:35:00|32.73|30.33|32.73|30.33|32.77|30.37|32.63|30.23|0
1762778400000|2025-11-10 12:40:00|32.72|30.32|32.7|30.3|32.83|30.43|32.67|30.27|0
1762778700000|2025-11-10 12:45:00|32.71|30.31|32.76|30.36|32.8|30.4|32.68|30.28|0
1762779000000|2025-11-10 12:50:00|32.75|30.35|32.62|30.22|32.75|30.35|32.61|30.21|0
1762779300000|2025-11-10 12:55:00|32.61|30.21|32.57|30.17|32.65|30.25|32.5|30.1|0
1762779600000|2025-11-10 13:00:00|32.55|30.15|32.55|30.15|32.57|30.17|32.48|30.08|0
1762779900000|2025-11-10 13:05:00|32.56|30.16|32.51|30.11|32.57|30.17|32.47|30.07|0
1762780200000|2025-11-10 13:10:00|32.5|30.1|32.62|30.22|32.64|30.24|32.5|30.1|0
1762780500000|2025-11-10 13:15:00|32.61|30.21|32.53|30.13|32.64|30.24|32.48|30.08|0
1762780800000|2025-11-10 13:20:00|32.52|30.12|32.57|30.17|32.57|30.17|32.47|30.07|0
1762781100000|2025-11-10 13:25:00|32.58|30.18|32.48|30.08|32.59|30.19|32.46|30.06|0
1762781400000|2025-11-10 13:30:00|31.37|28.97|32.49|30.09|32.5|30.1|31.36|28.96|0
1762781700000|2025-11-10 13:35:00|32.48|30.08|32.55|30.15|32.55|30.15|32.4|30|0
1762782000000|2025-11-10 13:40:00|32.54|30.14|32.52|30.12|32.56|30.16|32.49|30.09|0
1762782300000|2025-11-10 13:45:00|32.53|30.13|32.52|30.12|32.59|30.19|32.51|30.11|0
1762782600000|2025-11-10 13:50:00|32.51|30.11|32.47|30.07|32.54|30.14|32.45|30.05|0
1762782900000|2025-11-10 13:55:00|32.48|30.08|32.29|29.89|32.49|30.09|32.29|29.89|0
1762783200000|2025-11-10 14:00:00|32.28|29.88|32.37|29.97|32.44|30.04|31.15|28.75|0
1762783500000|2025-11-10 14:05:00|32.36|29.96|32.76|30.36|32.78|30.38|32.34|29.94|0
1762783800000|2025-11-10 14:10:00|32.75|30.35|32.83|30.43|32.89|30.49|32.73|30.33|0
1762784100000|2025-11-10 14:15:00|32.82|30.42|32.82|30.42|32.89|30.49|32.78|30.38|0
1762784400000|2025-11-10 14:20:00|32.81|30.41|33.13|29.98|33.15|30.47|32.73|29.98|0
1762784700000|2025-11-10 14:25:00|33.1|29.95|33.21|30.04|33.24|30.08|33.02|29.87|0
1762785000000|2025-11-10 14:30:00|32.81|30.41|32.58|30.18|32.82|30.42|32.41|30.01|0
1762785300000|2025-11-10 14:35:00|32.55|30.15|32.61|30.21|32.78|30.38|32.35|29.95|0
1762785600000|2025-11-10 14:40:00|32.59|30.19|32.64|30.24|32.8|30.4|32.52|30.12|0
1762785900000|2025-11-10 14:45:00|32.59|30.19|32.84|30.44|32.85|30.45|32.49|30.09|0
1762786200000|2025-11-10 14:50:00|32.85|30.45|32.89|30.49|33.06|30.66|32.82|30.42|0
1762786500000|2025-11-10 14:55:00|32.88|30.48|32.92|30.52|32.99|30.59|32.74|30.34|0
1762786800000|2025-11-10 15:00:00|32.93|30.53|32.88|30.48|33.04|30.64|32.77|30.37|0
1762787100000|2025-11-10 15:05:00|32.87|30.47|32.92|30.52|33.04|30.64|32.75|30.35|0
1762787400000|2025-11-10 15:10:00|32.89|30.49|32.92|30.52|32.99|30.59|32.67|30.27|0
1762787700000|2025-11-10 15:15:00|32.9|30.5|32.94|30.54|32.98|30.58|32.66|30.26|0
1762788000000|2025-11-10 15:20:00|32.93|30.53|32.58|30.18|32.96|30.56|32.57|30.17|0
1762788300000|2025-11-10 15:25:00|32.59|30.19|32.66|30.26|32.78|30.38|32.51|30.11|0
1762788600000|2025-11-10 15:30:00|32.65|30.25|32.62|30.22|32.72|30.32|32.54|30.14|0
1762788900000|2025-11-10 15:35:00|32.64|30.24|32.85|30.45|32.89|30.49|32.57|30.17|0
1762789200000|2025-11-10 15:40:00|32.84|30.44|32.95|30.55|32.97|30.57|32.81|30.41|0
1762789500000|2025-11-10 15:45:00|32.96|30.56|33.12|30.72|33.17|30.77|32.91|30.51|0
1762789800000|2025-11-10 15:50:00|33.13|30.73|33.53|31.13|33.72|31.32|33.12|30.72|0
1762790100000|2025-11-10 15:55:00|33.56|31.16|33.92|31.52|33.92|31.52|33.55|31.15|0
1762790400000|2025-11-10 16:00:00|33.94|31.54|33.98|31.58|34.13|31.73|33.88|31.48|0
1762790700000|2025-11-10 16:05:00|34.01|31.61|33.9|31.5|34.19|31.79|33.79|31.39|0
1762791000000|2025-11-10 16:10:00|33.87|31.47|33.72|31.32|33.87|31.47|33.54|31.14|0
1762791300000|2025-11-10 16:15:00|33.73|31.33|33.73|31.33|33.9|31.5|33.59|31.19|0
1762791600000|2025-11-10 16:20:00|33.75|31.35|34.03|31.63|34.08|31.68|33.7|31.3|0
1762791900000|2025-11-10 16:25:00|34.02|31.62|34.12|31.72|34.13|31.73|33.94|31.54|0
1762792200000|2025-11-10 16:30:00|34.1|31.7|33.98|31.58|34.1|31.7|33.87|31.47|0
1762792500000|2025-11-10 16:35:00|33.99|31.59|34.07|31.67|34.15|31.75|33.95|31.55|0
1762792800000|2025-11-10 16:40:00|34.02|31.62|33.93|31.53|34.24|31.84|33.91|31.51|0
1762793100000|2025-11-10 16:45:00|33.92|31.52|33.83|31.43|34.07|31.67|33.8|31.4|0
1762793400000|2025-11-10 16:50:00|33.82|31.42|33.85|31.45|33.98|31.58|33.71|31.31|0
1762793700000|2025-11-10 16:55:00|33.86|31.46|33.52|31.12|33.9|31.5|33.5|31.1|0
1762794000000|2025-11-10 17:00:00|33.53|31.13|33.18|30.78|33.58|31.18|33.14|30.74|0
1762794300000|2025-11-10 17:05:00|33.21|30.81|33.2|30.8|33.25|30.85|33.03|30.63|0
1762794600000|2025-11-10 17:10:00|33.22|30.82|33.38|30.98|33.44|31.04|33.16|30.76|0
1762794900000|2025-11-10 17:15:00|33.37|30.97|33.13|30.73|33.47|31.07|33.05|30.65|0
1762795200000|2025-11-10 17:20:00|33.11|30.71|33.14|30.74|33.21|30.81|33.03|30.63|0
1762795500000|2025-11-10 17:25:00|33.15|30.75|33.01|30.61|33.15|30.75|32.83|30.43|0
1762795800000|2025-11-10 17:30:00|33|30.6|32.8|30.4|33|30.6|32.79|30.39|0
1762796100000|2025-11-10 17:35:00|32.81|30.41|32.72|30.32|32.86|30.46|32.7|30.3|0
1762796400000|2025-11-10 17:40:00|32.73|30.33|32.67|30.27|32.74|30.34|32.53|30.13|0
1762796700000|2025-11-10 17:45:00|32.65|30.25|32.5|30.1|32.65|30.25|32.47|30.07|0
1762797000000|2025-11-10 17:50:00|32.48|30.08|32.39|29.99|32.52|30.12|32.35|29.95|0
1762797300000|2025-11-10 17:55:00|32.4|30|32.43|30.03|32.47|30.07|32.34|29.94|0
1762797600000|2025-11-10 18:00:00|32.42|30.02|32.41|30.01|32.46|30.06|32.34|29.94|0
1762797900000|2025-11-10 18:05:00|32.4|30|32.4|30|32.49|30.09|32.33|29.93|0
1762798200000|2025-11-10 18:10:00|32.39|29.99|32.41|30.01|32.45|30.05|32.38|29.98|0
1762798500000|2025-11-10 18:15:00|32.4|30|32.37|29.97|32.46|30.06|32.33|29.93|0
1762798800000|2025-11-10 18:20:00|32.38|29.98|32.39|29.99|32.44|30.04|32.35|29.95|0
1762799100000|2025-11-10 18:25:00|32.38|29.98|32.48|30.08|32.53|30.13|32.38|29.98|0
1762799400000|2025-11-10 18:30:00|32.47|30.07|32.36|29.96|32.47|30.07|32.32|29.92|0
1762799700000|2025-11-10 18:35:00|32.35|29.95|32.26|29.86|32.36|29.96|32.2|29.8|0
1762800000000|2025-11-10 18:40:00|32.25|29.85|32.27|29.87|32.32|29.92|32.19|29.79|0
1762800300000|2025-11-10 18:45:00|32.26|29.86|32.2|29.8|32.3|29.9|32.19|29.79|0
1762800600000|2025-11-10 18:50:00|32.19|29.79|32.2|29.8|32.28|29.88|32.16|29.76|0
1762800900000|2025-11-10 18:55:00|32.21|29.81|32.35|29.95|32.41|30.01|32.21|29.81|0
1762801200000|2025-11-10 19:00:00|32.36|29.96|32.3|29.9|32.44|30.04|32.27|29.87|0
1762801500000|2025-11-10 19:05:00|32.31|29.91|32.27|29.87|32.34|29.94|32.24|29.84|0
1762801800000|2025-11-10 19:10:00|32.26|29.86|32.33|29.93|32.38|29.98|32.23|29.83|0
1762802100000|2025-11-10 19:15:00|32.32|29.92|32.27|29.87|32.36|29.96|32.24|29.84|0
1762802400000|2025-11-10 19:20:00|32.28|29.88|32.17|29.77|32.29|29.89|32.13|29.73|0
1762802700000|2025-11-10 19:25:00|32.16|29.76|32.12|29.72|32.17|29.77|32.03|29.63|0
1762803000000|2025-11-10 19:30:00|32.13|29.73|32.25|29.85|32.25|29.85|32.08|29.68|0
1762803300000|2025-11-10 19:35:00|32.26|29.86|32.21|29.81|32.28|29.88|32.15|29.75|0
1762803600000|2025-11-10 19:40:00|32.2|29.8|32.19|29.79|32.21|29.81|32.1|29.7|0
1762803900000|2025-11-10 19:45:00|32.18|29.78|32.05|29.65|32.2|29.8|32.05|29.65|0
1762804200000|2025-11-10 19:50:00|32.04|29.64|31.99|29.59|32.08|29.68|31.92|29.52|0
1762804500000|2025-11-10 19:55:00|32|29.6|32.04|29.64|32.1|29.7|31.95|29.55|0
1762804800000|2025-11-10 20:00:00|32.05|29.65|31.97|29.57|32.06|29.66|31.94|29.54|0
1762805100000|2025-11-10 20:05:00|31.98|29.58|31.98|29.58|32.05|29.65|31.9|29.5|0
1762805400000|2025-11-10 20:10:00|31.99|29.59|31.94|29.54|31.99|29.59|31.88|29.48|0
1762805700000|2025-11-10 20:15:00|31.93|29.53|32.14|29.74|32.2|29.8|31.93|29.53|0
1762806000000|2025-11-10 20:20:00|32.13|29.73|32.18|29.78|32.28|29.88|32.1|29.7|0
1762806300000|2025-11-10 20:25:00|32.19|29.79|32.28|29.88|32.3|29.9|32.11|29.71|0
1762806600000|2025-11-10 20:30:00|32.3|29.9|32.28|29.88|32.34|29.94|32.19|29.79|0
1762806900000|2025-11-10 20:35:00|32.29|29.89|32.13|29.73|32.37|29.97|32.09|29.69|0
1762807200000|2025-11-10 20:40:00|32.16|29.76|32.21|29.81|32.23|29.83|32.1|29.7|0
1762807500000|2025-11-10 20:45:00|32.22|29.82|32.23|29.83|32.29|29.89|32.12|29.72|0
1762807800000|2025-11-10 20:50:00|32.28|29.88|32.2|29.8|32.36|29.96|32.15|29.75|0
1762808100000|2025-11-10 20:55:00|32.19|29.79|32.38|29.98|32.49|30.09|32.19|29.79|0
1762808400000|2025-11-10 21:00:00|32.35|29.95|32.32|29.92|32.5|30.1|32.25|29.85|0
1762808700000|2025-11-10 21:05:00|32.33|29.93|32.22|29.82|32.34|29.94|32.15|29.75|0
1762809000000|2025-11-10 21:10:00|32.24|29.84|32.11|29.71|32.24|29.84|32.1|29.7|0
1762809300000|2025-11-10 21:15:00|32.12|29.72|32.12|29.72|32.18|29.78|32.05|29.65|0
1762809600000|2025-11-10 21:20:00|32.11|29.71|32.12|29.72|32.21|29.81|32.09|29.69|0
1762809900000|2025-11-10 21:25:00|32.11|29.71|32.13|29.73|32.21|29.81|32.09|29.69|0
1762810200000|2025-11-10 21:30:00|32.14|29.74|32.11|29.71|32.17|29.77|32.1|29.7|0
1762810500000|2025-11-10 21:35:00|32.1|29.7|32.13|29.73|32.18|29.78|32.09|29.69|0
1762810800000|2025-11-10 21:40:00|32.12|29.72|32.13|29.73|32.14|29.74|32.1|29.7|0
1762811100000|2025-11-10 21:45:00|32.14|29.74|32.15|29.75|32.27|29.87|32.12|29.72|0
1762811400000|2025-11-10 21:50:00|32.16|29.76|32.26|29.86|32.32|29.92|32.1|29.7|0
1762811700000|2025-11-10 21:55:00|32.6|29.5|32.63|29.52|32.64|29.53|32.6|29.49|0
1762812000000|2025-11-10 22:00:00|32.61|29.51|32.66|29.55|32.66|29.55|32.6|29.49|0
1762812300000|2025-11-10 22:05:00|32.67|29.56|32.66|29.55|32.68|29.57|32.65|29.54|0
1762812600000|2025-11-10 22:10:00|32.64|29.53|32.6|29.49|32.64|29.53|32.6|29.49|0
1762812900000|2025-11-10 22:15:00|32.59|29.48|32.6|29.49|32.6|29.5|32.59|29.48|0
1762813200000|2025-11-10 22:20:00|32.59|29.48|32.58|29.47|32.59|29.49|32.57|29.47|0
1762813500000|2025-11-10 22:25:00|32.59|29.48|32.57|29.47|32.59|29.48|32.57|29.47|0
1762813800000|2025-11-10 22:30:00|32.58|29.48|32.58|29.48|32.59|29.48|32.57|29.48|0
1762814100000|2025-11-10 22:35:00|32.57|29.47|32.57|29.47|32.58|29.48|32.57|29.47|0
1762815000000|2025-11-10 22:50:00|32.58|29.48|32.58|29.47|32.58|29.48|32.57|29.47|0
1762815300000|2025-11-10 22:55:00|32.57|29.48|32.58|29.48|32.59|29.49|32.57|29.47|0
1762815600000|2025-11-10 23:00:00|32.54|29.44|32.69|29.58|32.69|29.58|32.51|29.41|0
1762815900000|2025-11-10 23:05:00|32.68|29.57|32.69|29.58|32.74|29.62|32.67|29.56|0
1762816200000|2025-11-10 23:10:00|32.7|29.57|32.66|29.55|32.71|29.59|32.64|29.53|0
1762816500000|2025-11-10 23:15:00|32.65|29.54|32.71|29.59|32.71|29.6|32.57|29.47|0
1762816800000|2025-11-10 23:20:00|32.72|29.6|32.61|29.5|32.74|29.62|32.6|29.49|0
1762817100000|2025-11-10 23:25:00|32.62|29.51|32.62|29.51|32.66|29.55|32.57|29.47|0
1762817400000|2025-11-10 23:30:00|32.6|29.49|32.69|29.58|32.71|29.59|32.59|29.49|0
1762817700000|2025-11-10 23:35:00|32.7|29.57|32.68|29.57|32.73|29.61|32.67|29.55|0
1762818000000|2025-11-10 23:40:00|32.69|29.58|32.67|29.56|32.71|29.59|32.62|29.51|0
1762818300000|2025-11-10 23:45:00|32.65|29.54|32.46|29.37|32.67|29.56|32.42|29.33|0
1762818600000|2025-11-10 23:50:00|32.47|29.38|32.49|29.4|32.5|29.41|32.43|29.34|0
1762818900000|2025-11-10 23:55:00|32.5|29.41|32.42|29.33|32.55|29.45|32.41|29.32|0
1762819200000|2025-11-11 00:00:00|32.43|29.34|32.25|29.18|32.47|29.38|32.24|29.17|0
1762819500000|2025-11-11 00:05:00|32.26|29.19|32.42|29.33|32.45|29.36|32.25|29.18|0
1762819800000|2025-11-11 00:10:00|32.41|29.34|32.41|29.32|32.53|29.43|32.39|29.31|0
1762820100000|2025-11-11 00:15:00|32.4|29.31|32.51|29.42|32.52|29.42|32.4|29.31|0
1762820400000|2025-11-11 00:20:00|32.52|29.43|32.45|29.36|32.54|29.44|32.43|29.34|0
1762820700000|2025-11-11 00:25:00|32.46|29.37|32.4|29.32|32.49|29.39|32.4|29.31|0
1762821000000|2025-11-11 00:30:00|32.41|29.31|32.41|29.32|32.5|29.4|32.39|29.3|0
1762821300000|2025-11-11 00:35:00|32.4|29.31|32.37|29.29|32.4|29.31|32.34|29.26|0
1762821600000|2025-11-11 00:40:00|32.38|29.28|32.41|29.33|32.42|29.34|32.35|29.26|0
1762821900000|2025-11-11 00:45:00|32.42|29.34|32.5|29.4|32.5|29.4|32.39|29.31|0
1762822200000|2025-11-11 00:50:00|32.49|29.39|32.49|29.39|32.51|29.42|32.43|29.34|0
1762822500000|2025-11-11 00:55:00|32.5|29.4|32.47|29.38|32.51|29.41|32.39|29.31|0
1762822800000|2025-11-11 01:00:00|32.48|29.37|32.47|29.37|32.51|29.41|32.4|29.31|0
1762823100000|2025-11-11 01:05:00|32.46|29.35|32.42|29.33|32.48|29.38|32.39|29.3|0
1762823400000|2025-11-11 01:10:00|32.41|29.32|32.42|29.33|32.48|29.39|32.41|29.32|0
1762823700000|2025-11-11 01:15:00|32.43|29.34|32.05|29.65|32.45|29.75|32.03|29.34|0
1762824000000|2025-11-11 01:20:00|32.04|29.64|32.06|29.66|32.09|29.69|32.03|29.63|0
1762824300000|2025-11-11 01:25:00|32.07|29.67|32.07|29.67|32.09|29.69|32.02|29.62|0
1762824600000|2025-11-11 01:30:00|32.08|29.68|32.04|29.64|32.09|29.69|32.03|29.63|0
1762824900000|2025-11-11 01:35:00|32.05|29.65|32.11|29.71|32.17|29.77|32.03|29.63|0
1762825200000|2025-11-11 01:40:00|32.12|29.72|32.17|29.77|32.18|29.78|32.09|29.69|0
1762825500000|2025-11-11 01:45:00|32.16|29.76|32.15|29.75|32.19|29.79|32.08|29.68|0
1762825800000|2025-11-11 01:50:00|32.14|29.74|32.15|29.75|32.19|29.79|32.11|29.71|0
1762826100000|2025-11-11 01:55:00|32.13|29.73|32.12|29.72|32.18|29.78|32.11|29.71|0
1762826400000|2025-11-11 02:00:00|32.13|29.73|32.22|29.82|32.28|29.88|32.11|29.71|0
1762826700000|2025-11-11 02:05:00|32.21|29.81|32.16|29.76|32.26|29.86|32.15|29.75|0
1762827000000|2025-11-11 02:10:00|32.19|29.79|32.17|29.77|32.2|29.8|32.09|29.69|0
1762827300000|2025-11-11 02:15:00|32.16|29.76|32.24|29.84|32.25|29.85|32.12|29.72|0
1762827600000|2025-11-11 02:20:00|32.23|29.83|32.23|29.83|32.28|29.88|32.18|29.78|0
1762827900000|2025-11-11 02:25:00|32.24|29.84|32.22|29.82|32.27|29.87|32.2|29.8|0
1762828200000|2025-11-11 02:30:00|32.23|29.83|32.17|29.77|32.25|29.85|32.15|29.75|0
1762828500000|2025-11-11 02:35:00|32.16|29.76|32.13|29.73|32.21|29.81|32.11|29.71|0
1762828800000|2025-11-11 02:40:00|32.11|29.71|32.11|29.71|32.18|29.78|32.08|29.68|0
1762829100000|2025-11-11 02:45:00|32.12|29.72|32.16|29.76|32.17|29.77|32.09|29.69|0
1762829400000|2025-11-11 02:50:00|32.15|29.75|32.16|29.76|32.17|29.77|32.13|29.73|0
1762829700000|2025-11-11 02:55:00|32.17|29.77|32.16|29.76|32.21|29.81|32.12|29.72|0
1762830000000|2025-11-11 03:00:00|32.15|29.75|32.21|29.81|32.22|29.82|32.14|29.74|0
1762830300000|2025-11-11 03:05:00|32.23|29.83|32.2|29.8|32.26|29.86|32.19|29.79|0
1762830600000|2025-11-11 03:10:00|32.21|29.81|32.2|29.8|32.24|29.84|32.16|29.76|0
1762830900000|2025-11-11 03:15:00|32.21|29.81|32.2|29.8|32.24|29.84|32.19|29.79|0
1762831200000|2025-11-11 03:20:00|32.21|29.81|32.22|29.82|32.25|29.85|32.18|29.78|0
1762831500000|2025-11-11 03:25:00|32.23|29.83|32.24|29.84|32.25|29.85|32.21|29.81|0
1762831800000|2025-11-11 03:30:00|32.23|29.83|32.24|29.84|32.24|29.84|32.18|29.78|0
1762832100000|2025-11-11 03:35:00|32.25|29.85|32.24|29.84|32.26|29.86|32.2|29.8|0
1762832400000|2025-11-11 03:40:00|32.23|29.83|32.18|29.78|32.25|29.85|32.16|29.76|0
1762832700000|2025-11-11 03:45:00|32.2|29.8|32.21|29.81|32.26|29.86|32.17|29.77|0
1762833000000|2025-11-11 03:50:00|32.2|29.8|32.19|29.79|32.23|29.83|32.18|29.78|0
1762833300000|2025-11-11 03:55:00|32.2|29.8|32.14|29.74|32.2|29.8|32.11|29.71|0
1762833600000|2025-11-11 04:00:00|32.16|29.76|32.15|29.75|32.18|29.78|32.12|29.72|0
1762833900000|2025-11-11 04:05:00|32.16|29.76|32.24|29.84|32.27|29.87|32.15|29.75|0
1762834200000|2025-11-11 04:10:00|32.25|29.85|32.18|29.78|32.26|29.86|32.16|29.76|0
1762834500000|2025-11-11 04:15:00|32.19|29.79|32.24|29.84|32.24|29.84|32.16|29.76|0
1762834800000|2025-11-11 04:20:00|32.25|29.85|32.25|29.85|32.33|29.93|32.23|29.83|0
1762835100000|2025-11-11 04:25:00|32.24|29.84|32.26|29.86|32.29|29.89|32.21|29.81|0
1762835400000|2025-11-11 04:30:00|32.27|29.87|32.24|29.84|32.29|29.89|32.23|29.83|0
1762835700000|2025-11-11 04:35:00|32.25|29.85|32.28|29.88|32.3|29.9|32.22|29.82|0
1762836000000|2025-11-11 04:40:00|32.27|29.87|32.26|29.86|32.3|29.9|32.26|29.86|0
1762836300000|2025-11-11 04:45:00|32.27|29.87|32.28|29.88|32.28|29.88|32.25|29.85|0
1762836600000|2025-11-11 04:50:00|32.29|29.89|32.33|29.93|32.36|29.96|32.25|29.85|0
1762836900000|2025-11-11 04:55:00|32.32|29.92|32.4|30|32.4|30|32.29|29.89|0
1762837200000|2025-11-11 05:00:00|32.41|30.01|32.39|29.99|32.45|30.05|32.33|29.93|0
1762837500000|2025-11-11 05:05:00|32.4|30|32.51|30.11|32.54|30.14|32.39|29.99|0
1762837800000|2025-11-11 05:10:00|32.49|30.09|32.55|30.15|32.57|30.17|32.48|30.08|0
1762838100000|2025-11-11 05:15:00|32.53|30.13|32.52|30.12|32.55|30.15|32.45|30.05|0
1762838400000|2025-11-11 05:20:00|32.53|30.13|32.48|30.08|32.55|30.15|32.46|30.06|0
1762838700000|2025-11-11 05:25:00|32.49|30.09|32.41|30.01|32.52|30.12|32.38|29.98|0
1762839000000|2025-11-11 05:30:00|32.4|30|32.49|30.09|32.53|30.13|32.39|29.99|0
1762839300000|2025-11-11 05:35:00|32.5|30.1|32.46|30.06|32.56|30.16|32.43|30.03|0
1762839600000|2025-11-11 05:40:00|32.47|30.07|32.53|30.13|32.54|30.14|32.41|30.01|0
1762839900000|2025-11-11 05:45:00|32.52|30.12|32.5|30.1|32.54|30.14|32.48|30.08|0
1762840200000|2025-11-11 05:50:00|32.51|30.11|32.5|30.1|32.6|30.2|32.47|30.07|0
1762840500000|2025-11-11 05:55:00|32.51|30.11|32.52|30.12|32.55|30.15|32.49|30.09|0
1762840800000|2025-11-11 06:00:00|32.51|30.11|32.53|30.13|32.57|30.17|32.5|30.1|0
1762841100000|2025-11-11 06:05:00|32.54|30.14|32.5|30.1|32.56|30.16|32.47|30.07|0
1762841400000|2025-11-11 06:10:00|32.49|30.09|32.54|30.14|32.56|30.16|32.45|30.05|0
1762841700000|2025-11-11 06:15:00|32.53|30.13|32.33|29.93|32.54|30.14|32.31|29.91|0
1762842000000|2025-11-11 06:20:00|32.34|29.94|32.33|29.93|32.36|29.96|32.29|29.89|0
1762842300000|2025-11-11 06:25:00|32.32|29.92|32.31|29.91|32.36|29.96|32.29|29.89|0
1762842600000|2025-11-11 06:30:00|32.32|29.92|32.3|29.9|32.33|29.93|32.27|29.87|0
1762842900000|2025-11-11 06:35:00|32.29|29.89|32.29|29.89|32.35|29.95|32.26|29.86|0
1762843200000|2025-11-11 06:40:00|32.28|29.88|32.28|29.88|32.32|29.92|32.26|29.86|0
1762843500000|2025-11-11 06:45:00|32.29|29.89|32.44|30.04|32.47|30.07|32.28|29.88|0
1762843800000|2025-11-11 06:50:00|32.46|30.06|32.43|30.03|32.47|30.07|32.4|30|0
1762844100000|2025-11-11 06:55:00|32.42|30.02|32.39|29.99|32.88|30.48|32.33|29.93|0
1762844400000|2025-11-11 07:00:00|32.38|29.98|32.44|30.04|32.45|30.05|32.36|29.96|0
1762844700000|2025-11-11 07:05:00|32.43|30.03|32.51|30.11|32.58|30.18|32.39|29.99|0
1762845000000|2025-11-11 07:10:00|32.52|30.12|32.47|30.07|32.54|30.14|32.43|30.03|0
1762845300000|2025-11-11 07:15:00|32.46|30.06|32.55|30.15|32.57|30.17|32.42|30.02|0
1762845600000|2025-11-11 07:20:00|32.54|30.14|32.49|30.09|32.59|30.19|32.48|30.08|0
1762845900000|2025-11-11 07:25:00|32.5|30.1|32.59|30.19|32.61|30.21|32.5|30.1|0
1762846200000|2025-11-11 07:30:00|32.6|30.2|32.49|30.09|32.6|30.2|32.46|30.06|0
1762846500000|2025-11-11 07:35:00|32.5|30.1|32.52|30.12|32.56|30.16|32.45|30.05|0
1762846800000|2025-11-11 07:40:00|32.5|30.1|32.49|30.09|32.55|30.15|32.44|30.04|0
1762847100000|2025-11-11 07:45:00|32.48|30.08|32.54|30.14|32.59|30.19|32.47|30.07|0
1762847400000|2025-11-11 07:50:00|32.55|30.15|32.65|30.25|32.67|30.27|32.52|30.12|0
1762847700000|2025-11-11 07:55:00|32.64|30.24|32.65|30.25|32.68|30.28|32.62|30.22|0
1762848000000|2025-11-11 08:00:00|32.66|30.26|32.64|30.24|32.69|30.29|32.54|30.14|0
1762848300000|2025-11-11 08:05:00|32.63|30.23|32.52|30.12|32.67|30.27|32.51|30.11|0
1762848600000|2025-11-11 08:10:00|32.51|30.11|32.53|30.13|32.61|30.21|32.5|30.1|0
1762848900000|2025-11-11 08:15:00|32.55|30.15|32.56|30.16|32.58|30.18|32.45|30.05|0
1762849200000|2025-11-11 08:20:00|32.55|30.15|32.71|30.31|32.72|30.32|32.52|30.12|0
1762849500000|2025-11-11 08:25:00|32.72|30.32|32.67|30.27|32.73|30.33|32.6|30.2|0
1762849800000|2025-11-11 08:30:00|32.66|30.26|32.69|30.29|32.71|30.31|32.64|30.24|0
1762850100000|2025-11-11 08:35:00|32.68|30.28|32.67|30.27|32.7|30.3|32.56|30.16|0
1762850400000|2025-11-11 08:40:00|32.68|30.28|32.64|30.24|32.69|30.29|32.61|30.21|0
1762850700000|2025-11-11 08:45:00|32.65|30.25|32.63|30.23|32.67|30.27|32.59|30.19|0
1762851000000|2025-11-11 08:50:00|32.64|30.24|32.66|30.26|32.68|30.28|32.6|30.2|0
1762851300000|2025-11-11 08:55:00|32.65|30.25|32.65|30.25|32.67|30.27|32.6|30.2|0
1762851600000|2025-11-11 09:00:00|32.63|30.23|32.71|30.31|32.81|30.41|32.6|30.2|0
1762851900000|2025-11-11 09:05:00|32.7|30.3|32.64|30.24|32.74|30.34|32.59|30.19|0
1762852200000|2025-11-11 09:10:00|32.65|30.25|32.65|30.25|32.7|30.3|32.62|30.22|0
1762852500000|2025-11-11 09:15:00|32.64|30.24|32.68|30.28|32.71|30.31|32.63|30.23|0
1762852800000|2025-11-11 09:20:00|32.67|30.27|32.69|30.29|32.73|30.33|32.64|30.24|0
1762853100000|2025-11-11 09:25:00|32.7|30.3|32.67|30.27|32.73|30.33|32.65|30.25|0
1762853400000|2025-11-11 09:30:00|32.66|30.26|32.69|30.29|32.73|30.33|32.62|30.22|0
1762853700000|2025-11-11 09:35:00|32.7|30.3|32.75|30.35|32.78|30.38|32.7|30.3|0
1762854000000|2025-11-11 09:40:00|32.74|30.34|32.8|30.4|32.86|30.46|32.73|30.33|0
1762854300000|2025-11-11 09:45:00|32.79|30.39|32.73|30.33|32.85|30.45|32.72|30.32|0
1762854600000|2025-11-11 09:50:00|32.72|30.32|32.78|30.38|32.81|30.41|32.63|30.23|0
1762854900000|2025-11-11 09:55:00|32.79|30.39|32.8|30.4|32.82|30.42|32.77|30.37|0
1762855200000|2025-11-11 10:00:00|32.81|30.41|32.8|30.4|32.82|30.42|32.77|30.37|0
1762855500000|2025-11-11 10:05:00|32.79|30.39|32.79|30.39|32.82|30.42|32.76|30.36|0
1762855800000|2025-11-11 10:10:00|32.8|30.4|32.8|30.4|32.82|30.42|32.76|30.36|0
1762856100000|2025-11-11 10:15:00|32.81|30.41|32.74|30.34|32.83|30.43|32.73|30.33|0
1762856400000|2025-11-11 10:20:00|32.73|30.33|32.73|30.33|32.76|30.36|32.69|30.29|0
1762856700000|2025-11-11 10:25:00|32.74|30.34|32.72|30.32|32.76|30.36|32.69|30.29|0
1762857000000|2025-11-11 10:30:00|32.71|30.31|32.73|30.33|32.76|30.36|32.67|30.27|0
1762857300000|2025-11-11 10:35:00|32.71|30.31|32.72|30.32|32.74|30.34|32.68|30.28|0
1762857600000|2025-11-11 10:40:00|32.74|30.34|32.75|30.35|32.77|30.37|32.72|30.32|0
1762857900000|2025-11-11 10:45:00|32.74|30.34|32.75|30.35|32.77|30.37|32.73|30.33|0
1762858200000|2025-11-11 10:50:00|32.74|30.34|32.75|30.35|32.78|30.38|32.72|30.32|0
1762858500000|2025-11-11 10:55:00|32.74|30.34|32.74|30.34|32.77|30.37|32.72|30.32|0
1762858800000|2025-11-11 11:00:00|32.75|30.35|32.61|30.21|32.77|30.37|32.55|30.15|0
1762859100000|2025-11-11 11:05:00|32.6|30.2|32.66|30.26|32.66|30.26|32.58|30.18|0
1762859400000|2025-11-11 11:10:00|32.64|30.24|32.62|30.22|32.67|30.27|32.58|30.18|0
1762859700000|2025-11-11 11:15:00|32.63|30.23|32.6|30.2|32.63|30.23|32.56|30.16|0
1762860000000|2025-11-11 11:20:00|32.59|30.19|32.63|30.23|32.66|30.26|32.59|30.19|0
1762860300000|2025-11-11 11:25:00|32.64|30.24|32.62|30.22|32.68|30.28|32.59|30.19|0
1762860600000|2025-11-11 11:30:00|32.63|30.23|32.63|30.23|32.67|30.27|32.59|30.19|0
1762860900000|2025-11-11 11:35:00|32.64|30.24|32.62|30.22|32.66|30.26|32.61|30.21|0
1762861200000|2025-11-11 11:40:00|32.63|30.23|32.62|30.22|32.65|30.25|32.61|30.21|0
1762861500000|2025-11-11 11:45:00|32.61|30.21|32.68|30.28|32.71|30.31|32.61|30.21|0
1762861800000|2025-11-11 11:50:00|32.69|30.29|32.66|30.26|32.71|30.31|32.66|30.26|0
1762862100000|2025-11-11 11:55:00|32.65|30.25|32.67|30.27|32.73|30.33|32.64|30.24|0
1762862400000|2025-11-11 12:00:00|32.68|30.28|32.58|30.18|32.71|30.31|32.53|30.13|0
1762862700000|2025-11-11 12:05:00|32.57|30.17|32.58|30.18|32.65|30.25|32.55|30.15|0
1762863000000|2025-11-11 12:10:00|32.59|30.19|32.57|30.17|32.61|30.21|32.55|30.15|0
1762863300000|2025-11-11 12:15:00|32.58|30.18|32.59|30.19|32.62|30.22|32.55|30.15|0
1762863600000|2025-11-11 12:20:00|32.6|30.2|32.63|30.23|32.68|30.28|32.58|30.18|0
1762863900000|2025-11-11 12:25:00|32.64|30.24|32.66|30.26|32.67|30.27|32.59|30.19|0
1762864200000|2025-11-11 12:30:00|32.65|30.25|32.73|30.33|32.81|30.41|32.64|30.24|0
1762864500000|2025-11-11 12:35:00|32.74|30.34|32.96|30.56|32.96|30.56|32.71|30.31|0
1762864800000|2025-11-11 12:40:00|32.94|30.54|32.93|30.53|32.95|30.55|32.86|30.46|0
1762865100000|2025-11-11 12:45:00|32.94|30.54|32.95|30.55|32.95|30.55|32.78|30.38|0
1762865400000|2025-11-11 12:50:00|32.94|30.54|32.92|30.52|32.95|30.55|32.89|30.49|0
1762865700000|2025-11-11 12:55:00|32.93|30.53|32.94|30.54|32.96|30.56|32.89|30.49|0
1762866000000|2025-11-11 13:00:00|32.92|30.52|32.87|30.47|33.63|31.23|32.85|30.45|0
1762866300000|2025-11-11 13:05:00|32.88|30.48|32.75|30.35|32.92|30.52|32.75|30.35|0
1762866600000|2025-11-11 13:10:00|32.77|30.37|32.57|30.17|32.79|30.39|32.57|30.17|0
1762866900000|2025-11-11 13:15:00|32.56|30.16|32.76|30.36|32.81|30.41|32.56|30.16|0
1762867200000|2025-11-11 13:20:00|32.77|30.37|32.91|30.51|32.94|30.54|32.72|30.32|0
1762867500000|2025-11-11 13:25:00|32.92|30.52|32.98|30.58|33.05|30.65|32.91|30.51|0
1762867800000|2025-11-11 13:30:00|32.97|30.57|32.74|30.34|33|30.6|32.73|30.33|0
1762868100000|2025-11-11 13:35:00|32.75|30.35|32.76|30.36|32.81|30.41|32.71|30.31|0
1762868400000|2025-11-11 13:40:00|32.77|30.37|32.85|30.45|32.94|30.54|32.76|30.36|0
1762868700000|2025-11-11 13:45:00|32.84|30.44|32.8|30.4|32.85|30.45|32.77|30.37|0
1762869000000|2025-11-11 13:50:00|32.81|30.41|32.9|30.5|32.9|30.5|32.78|30.38|0
1762869300000|2025-11-11 13:55:00|32.92|30.52|32.87|30.47|32.92|30.52|32.87|30.47|0
1762869600000|2025-11-11 14:00:00|32.89|30.49|32.82|30.42|32.89|30.49|32.75|30.35|0
1762869900000|2025-11-11 14:05:00|32.83|30.43|32.75|30.35|32.85|30.45|32.72|30.32|0
1762870200000|2025-11-11 14:10:00|32.76|30.36|32.76|30.36|32.81|30.41|32.71|30.31|0
1762870500000|2025-11-11 14:15:00|32.75|30.35|32.65|30.25|32.79|30.39|32.59|30.19|0
1762870800000|2025-11-11 14:20:00|32.64|30.24|32.95|29.81|32.95|30.28|32.52|29.81|0
1762871100000|2025-11-11 14:25:00|32.96|29.82|33.04|29.89|33.15|29.99|32.96|29.82|0
1762871400000|2025-11-11 14:30:00|32.64|30.24|32.38|29.98|32.64|30.24|32.33|29.93|0
1762871700000|2025-11-11 14:35:00|32.39|29.99|32.27|29.87|32.41|30.01|32.19|29.79|0
1762872000000|2025-11-11 14:40:00|32.28|29.88|32.31|29.91|32.42|30.02|32.21|29.81|0
1762872300000|2025-11-11 14:45:00|32.33|29.93|32.27|29.87|32.33|29.93|32.08|29.68|0
1762872600000|2025-11-11 14:50:00|32.26|29.86|32.38|29.98|32.51|30.11|32.25|29.85|0
1762872900000|2025-11-11 14:55:00|32.36|29.96|32.03|29.63|32.42|30.02|32|29.6|0
1762873200000|2025-11-11 15:00:00|32.05|29.65|32.26|29.86|32.3|29.9|32.05|29.65|0
1762873500000|2025-11-11 15:05:00|32.24|29.84|32.35|29.95|32.64|30.24|32.23|29.83|0
1762873800000|2025-11-11 15:10:00|32.34|29.94|32.44|30.04|32.5|30.1|32.27|29.87|0
1762874100000|2025-11-11 15:15:00|32.45|30.05|32.7|30.3|32.72|30.32|32.43|30.03|0
1762874400000|2025-11-11 15:20:00|32.71|30.31|32.53|30.13|32.75|30.35|32.5|30.1|0
1762874700000|2025-11-11 15:25:00|32.52|30.12|32.56|30.16|32.66|30.26|32.43|30.03|0
1762875000000|2025-11-11 15:30:00|32.59|30.19|32.7|30.3|32.78|30.38|32.49|30.09|0
1762875300000|2025-11-11 15:35:00|32.68|30.28|32.65|30.25|32.8|30.4|32.63|30.23|0
1762875600000|2025-11-11 15:40:00|32.66|30.26|32.59|30.19|32.71|30.31|32.48|30.08|0
1762875900000|2025-11-11 15:45:00|32.58|30.18|32.65|30.25|32.74|30.34|32.5|30.1|0
1762876200000|2025-11-11 15:50:00|32.68|30.28|32.68|30.28|32.78|30.38|32.62|30.22|0
1762876500000|2025-11-11 15:55:00|32.7|30.3|32.71|30.31|32.84|30.44|32.67|30.27|0
1762876800000|2025-11-11 16:00:00|32.69|30.29|32.57|30.17|32.73|30.33|32.5|30.1|0
1762877100000|2025-11-11 16:05:00|32.56|30.16|32.6|30.2|32.63|30.23|32.45|30.05|0
1762877400000|2025-11-11 16:10:00|32.59|30.19|32.56|30.16|32.6|30.2|32.4|30|0
1762877700000|2025-11-11 16:15:00|32.55|30.15|32.3|29.9|32.61|30.21|32.29|29.89|0
1762878000000|2025-11-11 16:20:00|32.29|29.89|32.18|29.78|32.41|30.01|32.13|29.73|0
1762878300000|2025-11-11 16:25:00|32.16|29.76|32.69|30.29|32.7|30.3|32.16|29.76|0
1762878600000|2025-11-11 16:30:00|32.7|30.3|32.61|30.21|32.86|30.46|32.57|30.17|0
1762878900000|2025-11-11 16:35:00|32.62|30.22|32.52|30.12|32.66|30.26|32.42|30.02|0
1762879200000|2025-11-11 16:40:00|32.51|30.11|32.54|30.14|32.68|30.28|32.47|30.07|0
1762879500000|2025-11-11 16:45:00|32.55|30.15|32.43|30.03|32.63|30.23|32.39|29.99|0
1762879800000|2025-11-11 16:50:00|32.42|30.02|32.49|30.09|32.58|30.18|32.4|30|0
1762880100000|2025-11-11 16:55:00|32.48|30.08|32.64|30.24|32.7|30.3|32.41|30.01|0
1762880400000|2025-11-11 17:00:00|32.65|30.25|32.57|30.17|32.65|30.25|32.44|30.04|0
1762880700000|2025-11-11 17:05:00|32.56|30.16|32.42|30.02|32.56|30.16|32.32|29.92|0
1762881000000|2025-11-11 17:10:00|32.41|30.01|32.42|30.02|32.6|30.2|32.37|29.97|0
1762881300000|2025-11-11 17:15:00|32.41|30.01|32.46|30.06|32.52|30.12|32.27|29.87|0
1762881600000|2025-11-11 17:20:00|32.47|30.07|32.5|30.1|32.54|30.14|32.34|29.94|0
1762881900000|2025-11-11 17:25:00|32.49|30.09|32.55|30.15|32.7|30.3|32.49|30.09|0
1762882200000|2025-11-11 17:30:00|32.57|30.17|32.56|30.16|32.65|30.25|32.53|30.13|0
1762882500000|2025-11-11 17:35:00|32.57|30.17|32.62|30.22|32.69|30.29|32.51|30.11|0
1762882800000|2025-11-11 17:40:00|32.63|30.23|32.54|30.14|32.67|30.27|32.48|30.08|0
1762883100000|2025-11-11 17:45:00|32.53|30.13|32.47|30.07|32.63|30.23|32.4|30|0
1762883400000|2025-11-11 17:50:00|32.44|30.04|32.43|30.03|32.5|30.1|32.37|29.97|0
1762883700000|2025-11-11 17:55:00|32.42|30.02|32.45|30.05|32.51|30.11|32.37|29.97|0
1762884000000|2025-11-11 18:00:00|32.44|30.04|32.43|30.03|32.52|30.12|32.33|29.93|0
1762884300000|2025-11-11 18:05:00|32.42|30.02|32.42|30.02|32.46|30.06|32.34|29.94|0
1762884600000|2025-11-11 18:10:00|32.41|30.01|32.4|30|32.49|30.09|32.36|29.96|0
1762884900000|2025-11-11 18:15:00|32.38|29.98|32.24|29.84|32.44|30.04|32.23|29.83|0
1762885200000|2025-11-11 18:20:00|32.22|29.82|32.29|29.89|32.35|29.95|32.15|29.75|0
1762885500000|2025-11-11 18:25:00|32.27|29.87|32.3|29.9|32.45|30.05|32.26|29.86|0
1762885800000|2025-11-11 18:30:00|32.31|29.91|32.44|30.04|32.47|30.07|32.28|29.88|0
1762886100000|2025-11-11 18:35:00|32.45|30.05|32.44|30.04|32.59|30.19|32.43|30.03|0
1762886400000|2025-11-11 18:40:00|32.42|30.02|32.44|30.04|32.51|30.11|32.33|29.93|0
1762886700000|2025-11-11 18:45:00|32.45|30.05|32.37|29.97|32.46|30.06|32.33|29.93|0
1762887000000|2025-11-11 18:50:00|32.36|29.96|32.37|29.97|32.4|30|32.24|29.84|0
1762887300000|2025-11-11 18:55:00|32.36|29.96|32.3|29.9|32.4|30|32.25|29.85|0
1762887600000|2025-11-11 19:00:00|32.34|29.94|32.36|29.96|32.49|30.09|32.29|29.89|0
1762887900000|2025-11-11 19:05:00|32.35|29.95|32.45|30.05|32.49|30.09|32.33|29.93|0
1762888200000|2025-11-11 19:10:00|32.44|30.04|32.32|29.92|32.48|30.08|32.26|29.86|0
1762888500000|2025-11-11 19:15:00|32.31|29.91|32.35|29.95|32.38|29.98|32.21|29.81|0
1762888800000|2025-11-11 19:20:00|32.34|29.94|32.39|29.99|32.43|30.03|32.33|29.93|0
1762889100000|2025-11-11 19:25:00|32.35|29.95|32.31|29.91|32.42|30.02|32.22|29.82|0
1762889400000|2025-11-11 19:30:00|32.3|29.9|32.32|29.92|32.35|29.95|32.24|29.84|0
1762889700000|2025-11-11 19:35:00|32.31|29.91|32.39|29.99|32.43|30.03|32.3|29.9|0
1762890000000|2025-11-11 19:40:00|32.38|29.98|32.41|30.01|32.43|30.03|32.3|29.9|0
1762890300000|2025-11-11 19:45:00|32.42|30.02|32.3|29.9|32.45|30.05|32.24|29.84|0
1762890600000|2025-11-11 19:50:00|32.29|29.89|32.3|29.9|32.34|29.94|32.26|29.86|0
1762890900000|2025-11-11 19:55:00|32.29|29.89|32.35|29.95|32.36|29.96|32.21|29.81|0
1762891200000|2025-11-11 20:00:00|32.34|29.94|32.26|29.86|32.37|29.97|32.19|29.79|0
1762891500000|2025-11-11 20:05:00|32.27|29.87|32.31|29.91|32.36|29.96|32.23|29.83|0
1762891800000|2025-11-11 20:10:00|32.32|29.92|32.3|29.9|32.34|29.94|32.23|29.83|0
1762892100000|2025-11-11 20:15:00|32.31|29.91|32.34|29.94|32.4|30|32.29|29.89|0
1762892400000|2025-11-11 20:20:00|32.35|29.95|32.4|30|32.47|30.07|32.32|29.92|0
1762892700000|2025-11-11 20:25:00|32.41|30.01|32.45|30.05|32.51|30.11|32.33|29.93|0
1762893000000|2025-11-11 20:30:00|32.46|30.06|32.28|29.88|32.55|30.15|32.24|29.84|0
1762893300000|2025-11-11 20:35:00|32.29|29.89|32.31|29.91|32.41|30.01|32.27|29.87|0
1762893600000|2025-11-11 20:40:00|32.36|29.96|32.28|29.88|32.36|29.96|32.23|29.83|0
1762893900000|2025-11-11 20:45:00|32.27|29.87|32.25|29.85|32.34|29.94|32.17|29.77|0
1762894200000|2025-11-11 20:50:00|32.26|29.86|32.14|29.74|32.29|29.89|32.09|29.69|0
1762894500000|2025-11-11 20:55:00|32.13|29.73|32.18|29.78|32.42|30.02|32.13|29.73|0
1762894800000|2025-11-11 21:00:00|32.2|29.8|32.29|29.89|32.33|29.93|32.14|29.74|0
1762895100000|2025-11-11 21:05:00|32.3|29.9|32.18|29.78|32.31|29.91|32.16|29.76|0
1762895400000|2025-11-11 21:10:00|32.19|29.79|32.21|29.81|32.22|29.82|31.98|29.58|0
1762895700000|2025-11-11 21:15:00|32.2|29.8|32.1|29.7|32.2|29.8|32.06|29.66|0
1762896000000|2025-11-11 21:20:00|32.09|29.69|32.24|29.84|32.24|29.84|32.07|29.67|0
1762896300000|2025-11-11 21:25:00|32.21|29.81|32.2|29.8|32.28|29.88|32.19|29.79|0
1762896600000|2025-11-11 21:30:00|32.21|29.81|32.2|29.8|32.21|29.81|32.18|29.78|0
1762896900000|2025-11-11 21:35:00|32.21|29.81|32.36|29.96|32.38|29.98|32.19|29.79|0
1762897200000|2025-11-11 21:40:00|32.35|29.95|32.35|29.95|32.37|29.97|32.33|29.93|0
1762897500000|2025-11-11 21:45:00|32.37|29.97|32.37|29.97|32.37|29.97|32.33|29.93|0
1762897800000|2025-11-11 21:50:00|32.38|29.98|32.35|29.95|32.38|29.98|32.34|29.94|0
1762898100000|2025-11-11 21:55:00|32.71|29.59|32.77|29.65|32.78|29.66|32.71|29.59|0
1762898400000|2025-11-11 22:00:00|32.76|29.64|32.78|29.66|32.78|29.66|32.74|29.62|0
1762898700000|2025-11-11 22:05:00|32.77|29.65|32.76|29.64|32.8|29.68|32.76|29.64|0
1762899000000|2025-11-11 22:10:00|32.75|29.65|32.76|29.64|32.77|29.65|32.75|29.64|0
1762899600000|2025-11-11 22:20:00|32.77|29.65|32.77|29.65|32.77|29.65|32.77|29.65|0
1762899900000|2025-11-11 22:25:00|32.75|29.63|32.75|29.63|32.75|29.63|32.75|29.63|0
1762900200000|2025-11-11 22:30:00|32.77|29.65|32.75|29.63|32.77|29.65|32.75|29.63|0
1762900800000|2025-11-11 22:40:00|32.74||32.74||32.75||32.74||0
1762901100000|2025-11-11 22:45:00|32.76|29.64|32.75|29.63|32.77|29.65|32.75|29.63|0
1762901400000|2025-11-11 22:50:00|32.77|29.65|32.74|29.62|32.77|29.65|32.74|29.62|0
1762901700000|2025-11-11 22:55:00|32.75|29.63|32.74|29.62|32.76|29.64|32.73|29.61|0
1762902000000|2025-11-11 23:00:00|32.76|29.63|32.76|29.64|32.81|29.68|32.68|29.57|0
1762902300000|2025-11-11 23:05:00|32.77|29.65|32.83|29.71|32.86|29.73|32.75|29.63|0
1762902600000|2025-11-11 23:10:00|32.84|29.72|32.89|29.76|32.98|29.84|32.83|29.71|0
1762902900000|2025-11-11 23:15:00|32.88|29.75|32.87|29.74|32.94|29.8|32.83|29.71|0
1762903200000|2025-11-11 23:20:00|32.86|29.73|32.75|29.63|32.86|29.73|32.71|29.6|0
1762903500000|2025-11-11 23:25:00|32.73|29.62|32.77|29.65|32.79|29.67|32.73|29.61|0
1762903800000|2025-11-11 23:30:00|32.76|29.64|32.79|29.67|32.85|29.72|32.75|29.63|0
1762904100000|2025-11-11 23:35:00|32.78|29.66|32.78|29.66|32.8|29.67|32.75|29.63|0
1762904400000|2025-11-11 23:40:00|32.77|29.65|32.71|29.59|32.78|29.66|32.68|29.57|0
1762904700000|2025-11-11 23:45:00|32.7|29.58|32.71|29.6|32.73|29.61|32.68|29.57|0
1762905000000|2025-11-11 23:50:00|32.73|29.59|32.74|29.62|32.76|29.64|32.7|29.58|0
1762905300000|2025-11-11 23:55:00|32.75|29.63|32.84|29.71|32.84|29.71|32.7|29.58|0
1762905600000|2025-11-12 00:00:00|32.83|29.7|32.73|29.61|32.84|29.71|32.66|29.55|0
1762905900000|2025-11-12 00:05:00|32.72|29.6|32.76|29.64|32.86|29.73|32.71|29.6|0
1762906200000|2025-11-12 00:10:00|32.78|29.66|32.8|29.67|32.82|29.7|32.74|29.62|0
1762906500000|2025-11-12 00:15:00|32.79|29.68|32.72|29.61|32.83|29.71|32.68|29.57|0
1762906800000|2025-11-12 00:20:00|32.73|29.6|32.65|29.54|32.75|29.63|32.65|29.54|0
1762907100000|2025-11-12 00:25:00|32.64|29.53|32.61|29.5|32.64|29.53|32.57|29.47|0
1762907400000|2025-11-12 00:30:00|32.62|29.51|32.6|29.49|32.66|29.55|32.59|29.48|0
1762907700000|2025-11-12 00:35:00|32.61|29.5|32.61|29.5|32.64|29.53|32.57|29.47|0
1762908000000|2025-11-12 00:40:00|32.6|29.49|32.6|29.5|32.64|29.53|32.59|29.48|0
1762908300000|2025-11-12 00:45:00|32.59|29.49|32.56|29.46|32.62|29.52|32.55|29.45|0
1762908600000|2025-11-12 00:50:00|32.55|29.45|32.64|29.53|32.64|29.53|32.52|29.42|0
1762908900000|2025-11-12 00:55:00|32.63|29.52|32.61|29.5|32.64|29.53|32.58|29.47|0
1762909200000|2025-11-12 01:00:00|32.6|29.49|32.57|29.47|32.64|29.53|32.54|29.44|0
1762909500000|2025-11-12 01:05:00|32.56|29.46|32.49|29.4|32.57|29.46|32.41|29.33|0
1762909800000|2025-11-12 01:10:00|32.48|29.39|32.42|29.33|32.49|29.4|32.4|29.32|0
1762910100000|2025-11-12 01:15:00|32.43|29.34|32.02|29.62|32.43|29.7|31.98|29.33|0
1762910400000|2025-11-12 01:20:00|32.03|29.63|32.07|29.67|32.08|29.68|31.98|29.58|0
1762910700000|2025-11-12 01:25:00|32.08|29.68|32.03|29.63|32.11|29.71|32.02|29.62|0
1762911000000|2025-11-12 01:30:00|32.04|29.64|32.06|29.66|32.07|29.67|32.01|29.61|0
1762911300000|2025-11-12 01:35:00|32.07|29.67|32.06|29.66|32.1|29.7|32.03|29.63|0
1762911600000|2025-11-12 01:40:00|32.07|29.67|32.05|29.65|32.08|29.68|32.02|29.62|0
1762911900000|2025-11-12 01:45:00|32.04|29.64|31.97|29.57|32.09|29.69|31.97|29.57|0
1762912200000|2025-11-12 01:50:00|31.98|29.58|31.93|29.53|32.03|29.63|31.91|29.51|0
1762912500000|2025-11-12 01:55:00|31.92|29.52|31.97|29.57|31.98|29.58|31.91|29.51|0
1762912800000|2025-11-12 02:00:00|31.95|29.55|31.88|29.48|31.99|29.59|31.88|29.48|0
1762913100000|2025-11-12 02:05:00|31.86|29.46|31.82|29.42|31.91|29.51|31.79|29.39|0
1762913400000|2025-11-12 02:10:00|31.81|29.41|31.76|29.36|31.83|29.43|31.74|29.34|0
1762913700000|2025-11-12 02:15:00|31.75|29.35|31.77|29.37|31.8|29.4|31.73|29.33|0
1762914000000|2025-11-12 02:20:00|31.78|29.38|31.76|29.36|31.78|29.38|31.75|29.35|0
1762914300000|2025-11-12 02:25:00|31.77|29.37|31.77|29.37|31.81|29.41|31.75|29.35|0
1762914600000|2025-11-12 02:30:00|31.78|29.38|31.88|29.48|31.89|29.49|31.74|29.34|0
1762914900000|2025-11-12 02:35:00|31.87|29.47|31.86|29.46|31.93|29.53|31.85|29.45|0
1762915200000|2025-11-12 02:40:00|31.85|29.45|31.87|29.47|31.92|29.52|31.84|29.44|0
1762915500000|2025-11-12 02:45:00|31.89|29.49|32.02|29.62|32.03|29.63|31.87|29.47|0
1762915800000|2025-11-12 02:50:00|32.03|29.63|31.99|29.59|32.05|29.65|31.98|29.58|0
1762916100000|2025-11-12 02:55:00|32|29.6|32.02|29.62|32.04|29.64|31.97|29.57|0
1762916400000|2025-11-12 03:00:00|32.01|29.61|32.01|29.61|32.04|29.64|32|29.6|0
1762916700000|2025-11-12 03:05:00|32.02|29.62|32.04|29.64|32.05|29.65|31.99|29.59|0
1762917000000|2025-11-12 03:10:00|32.05|29.65|31.99|29.59|32.07|29.67|31.99|29.59|0
1762917300000|2025-11-12 03:15:00|31.98|29.58|32.03|29.63|32.05|29.65|31.98|29.58|0
1762917600000|2025-11-12 03:20:00|32.02|29.62|32|29.6|32.04|29.64|31.99|29.59|0
1762917900000|2025-11-12 03:25:00|31.99|29.59|32|29.6|32.04|29.64|31.98|29.58|0
1762918200000|2025-11-12 03:30:00|32.01|29.61|31.98|29.58|32.05|29.65|31.98|29.58|0
1762918500000|2025-11-12 03:35:00|31.99|29.59|31.95|29.55|32|29.6|31.93|29.53|0
1762918800000|2025-11-12 03:40:00|31.96|29.56|31.93|29.53|31.97|29.57|31.92|29.52|0
1762919100000|2025-11-12 03:45:00|31.94|29.54|31.94|29.54|31.96|29.56|31.9|29.5|0
1762919400000|2025-11-12 03:50:00|31.93|29.53|31.94|29.54|31.97|29.57|31.89|29.49|0
1762919700000|2025-11-12 03:55:00|31.93|29.53|31.95|29.55|31.97|29.57|31.92|29.52|0
1762920000000|2025-11-12 04:00:00|31.94|29.54|31.94|29.54|31.99|29.59|31.92|29.52|0
1762920300000|2025-11-12 04:05:00|31.93|29.53|31.92|29.52|32.02|29.62|31.91|29.51|0
1762920600000|2025-11-12 04:10:00|31.93|29.53|31.97|29.57|31.99|29.59|31.92|29.52|0
1762920900000|2025-11-12 04:15:00|31.98|29.58|31.97|29.57|32.03|29.63|31.96|29.56|0
1762921200000|2025-11-12 04:20:00|31.96|29.56|31.96|29.56|32|29.6|31.94|29.54|0
1762921500000|2025-11-12 04:25:00|31.98|29.58|31.97|29.57|32.01|29.61|31.95|29.55|0
1762921800000|2025-11-12 04:30:00|31.98|29.58|31.98|29.58|32.01|29.61|31.95|29.55|0
1762922100000|2025-11-12 04:35:00|31.97|29.57|31.99|29.59|32.02|29.62|31.95|29.55|0
1762922400000|2025-11-12 04:40:00|31.96|29.56|31.99|29.59|32|29.6|31.94|29.54|0
1762922700000|2025-11-12 04:45:00|31.97|29.57|31.97|29.57|32|29.6|31.95|29.55|0
1762923000000|2025-11-12 04:50:00|31.96|29.56|31.98|29.58|32.01|29.61|31.94|29.54|0
1762923300000|2025-11-12 04:55:00|31.97|29.57|31.98|29.58|32|29.6|31.95|29.55|0
1762923600000|2025-11-12 05:00:00|31.97|29.57|31.9|29.5|31.98|29.58|31.87|29.47|0
1762923900000|2025-11-12 05:05:00|31.91|29.51|31.82|29.42|31.92|29.52|31.82|29.42|0
1762924200000|2025-11-12 05:10:00|31.83|29.43|31.83|29.43|31.88|29.48|31.81|29.41|0
1762924500000|2025-11-12 05:15:00|31.84|29.44|31.83|29.43|31.87|29.47|31.81|29.41|0
1762924800000|2025-11-12 05:20:00|31.84|29.44|31.84|29.44|31.87|29.47|31.81|29.41|0
1762925100000|2025-11-12 05:25:00|31.85|29.45|31.85|29.45|31.87|29.47|31.81|29.41|0
1762925400000|2025-11-12 05:30:00|31.84|29.44|31.85|29.45|31.86|29.46|31.8|29.4|0
1762925700000|2025-11-12 05:35:00|31.86|29.46|31.8|29.4|31.86|29.46|31.77|29.37|0
1762926000000|2025-11-12 05:40:00|31.81|29.41|31.77|29.37|31.81|29.41|31.75|29.35|0
1762926300000|2025-11-12 05:45:00|31.76|29.36|31.69|29.29|31.78|29.38|31.66|29.26|0
1762926600000|2025-11-12 05:50:00|31.7|29.3|31.66|29.26|31.73|29.33|31.65|29.25|0
1762926900000|2025-11-12 05:55:00|31.67|29.27|31.72|29.32|31.73|29.33|31.64|29.24|0
1762927200000|2025-11-12 06:00:00|31.73|29.33|31.71|29.31|31.75|29.35|31.68|29.28|0
1762927500000|2025-11-12 06:05:00|31.72|29.32|31.72|29.32|31.72|29.32|31.68|29.28|0
1762927800000|2025-11-12 06:10:00|31.71|29.31|31.68|29.28|31.74|29.34|31.68|29.28|0
1762928100000|2025-11-12 06:15:00|31.67|29.27|31.72|29.32|31.72|29.32|31.67|29.27|0
1762928400000|2025-11-12 06:20:00|31.73|29.33|31.7|29.3|31.74|29.34|31.66|29.26|0
1762928700000|2025-11-12 06:25:00|31.69|29.29|31.63|29.23|31.72|29.32|31.63|29.23|0
1762929000000|2025-11-12 06:30:00|31.65|29.25|31.6|29.2|31.68|29.28|31.6|29.2|0
1762929300000|2025-11-12 06:35:00|31.59|29.19|31.61|29.21|31.64|29.24|31.59|29.19|0
1762929600000|2025-11-12 06:40:00|31.62|29.22|31.63|29.23|31.65|29.25|31.61|29.21|0
1762929900000|2025-11-12 06:45:00|31.62|29.22|31.61|29.21|31.64|29.24|31.61|29.21|0
1762930200000|2025-11-12 06:50:00|31.62|29.22|31.63|29.23|31.7|29.3|31.61|29.21|0
1762930500000|2025-11-12 06:55:00|31.64|29.24|31.68|29.28|31.7|29.3|31.61|29.21|0
1762930800000|2025-11-12 07:00:00|31.67|29.27|31.63|29.23|31.68|29.28|31.58|29.18|0
1762931100000|2025-11-12 07:05:00|31.62|29.22|31.62|29.22|31.65|29.25|31.6|29.2|0
1762931400000|2025-11-12 07:10:00|31.61|29.21|31.63|29.23|31.65|29.25|31.59|29.19|0
1762931700000|2025-11-12 07:15:00|31.62|29.22|31.62|29.22|31.66|29.26|31.61|29.21|0
1762932000000|2025-11-12 07:20:00|31.63|29.23|31.62|29.22|31.66|29.26|31.62|29.22|0
1762932300000|2025-11-12 07:25:00|31.61|29.21|31.63|29.23|31.63|29.23|31.59|29.19|0
1762932600000|2025-11-12 07:30:00|31.62|29.22|31.48|29.08|31.63|29.23|31.43|29.03|0
1762932900000|2025-11-12 07:35:00|31.47|29.07|31.49|29.09|31.51|29.11|31.45|29.05|0
1762933200000|2025-11-12 07:40:00|31.5|29.1|31.49|29.09|31.51|29.11|31.41|29.01|0
1762933500000|2025-11-12 07:45:00|31.48|29.08|31.48|29.08|31.52|29.12|31.44|29.04|0
1762933800000|2025-11-12 07:50:00|31.47|29.07|31.52|29.12|31.54|29.14|31.45|29.05|0
1762934100000|2025-11-12 07:55:00|31.53|29.13|31.52|29.12|31.56|29.16|31.5|29.1|0
1762934400000|2025-11-12 08:00:00|31.51|29.11|31.6|29.2|31.63|29.23|31.5|29.1|0
1762934700000|2025-11-12 08:05:00|31.62|29.22|31.63|29.23|31.68|29.28|31.61|29.21|0
1762935000000|2025-11-12 08:10:00|31.64|29.24|31.61|29.21|31.67|29.27|31.58|29.18|0
1762935300000|2025-11-12 08:15:00|31.6|29.2|31.62|29.22|31.68|29.28|31.59|29.19|0
1762935600000|2025-11-12 08:20:00|31.61|29.21|31.59|29.19|31.64|29.24|31.56|29.16|0
1762935900000|2025-11-12 08:25:00|31.58|29.18|31.52|29.12|31.6|29.2|31.5|29.1|0
1762936200000|2025-11-12 08:30:00|31.51|29.11|31.51|29.11|31.52|29.12|31.45|29.05|0
1762936500000|2025-11-12 08:35:00|31.49|29.09|31.48|29.08|31.53|29.13|31.44|29.04|0
1762936800000|2025-11-12 08:40:00|31.5|29.1|31.45|29.05|31.5|29.1|31.44|29.04|0
1762937100000|2025-11-12 08:45:00|31.46|29.06|31.45|29.05|31.49|29.09|31.44|29.04|0
1762937400000|2025-11-12 08:50:00|31.44|29.04|31.49|29.09|31.55|29.15|31.44|29.04|0
1762937700000|2025-11-12 08:55:00|31.5|29.1|31.53|29.13|31.57|29.17|31.5|29.1|0
1762938000000|2025-11-12 09:00:00|31.54|29.14|31.55|29.15|31.56|29.16|31.5|29.1|0
1762938300000|2025-11-12 09:05:00|31.54|29.14|31.58|29.18|31.61|29.21|31.53|29.13|0
1762938600000|2025-11-12 09:10:00|31.59|29.19|31.65|29.25|31.68|29.28|31.57|29.17|0
1762938900000|2025-11-12 09:15:00|31.66|29.26|31.57|29.17|31.69|29.29|31.55|29.15|0
1762939200000|2025-11-12 09:20:00|31.58|29.18|31.53|29.13|31.61|29.21|31.51|29.11|0
1762939500000|2025-11-12 09:25:00|31.54|29.14|31.53|29.13|31.55|29.15|31.46|29.06|0
1762939800000|2025-11-12 09:30:00|31.54|29.14|31.48|29.08|31.54|29.14|31.46|29.06|0
1762940100000|2025-11-12 09:35:00|31.5|29.1|31.45|29.05|31.52|29.12|31.4|29|0
1762940400000|2025-11-12 09:40:00|31.44|29.04|31.39|28.99|31.46|29.06|31.37|28.97|0
1762940700000|2025-11-12 09:45:00|31.4|29|31.47|29.07|31.48|29.08|31.4|29|0
1762941000000|2025-11-12 09:50:00|31.46|29.06|31.46|29.06|31.48|29.08|31.42|29.02|0
1762941300000|2025-11-12 09:55:00|31.45|29.05|31.45|29.05|31.46|29.06|31.43|29.03|0
1762941600000|2025-11-12 10:00:00|31.46|29.06|31.45|29.05|31.46|29.06|31.37|28.97|0
1762941900000|2025-11-12 10:05:00|31.44|29.04|31.44|29.04|31.48|29.08|31.42|29.02|0
1762942200000|2025-11-12 10:10:00|31.45|29.05|31.46|29.06|31.51|29.11|31.41|29.01|0
1762942500000|2025-11-12 10:15:00|31.47|29.07|31.43|29.03|31.53|29.13|31.43|29.03|0
1762942800000|2025-11-12 10:20:00|31.44|29.04|31.5|29.1|31.52|29.12|31.42|29.02|0
1762943100000|2025-11-12 10:25:00|31.51|29.11|31.56|29.16|31.57|29.17|31.49|29.09|0
1762943400000|2025-11-12 10:30:00|31.55|29.15|31.57|29.17|31.58|29.18|31.49|29.09|0
1762943700000|2025-11-12 10:35:00|31.56|29.16|31.65|29.25|31.67|29.27|31.53|29.13|0
1762944000000|2025-11-12 10:40:00|31.66|29.26|31.75|29.35|31.75|29.35|31.65|29.25|0
1762944300000|2025-11-12 10:45:00|31.74|29.34|31.68|29.28|31.74|29.34|31.66|29.26|0
1762944600000|2025-11-12 10:50:00|31.67|29.27|31.59|29.19|31.68|29.28|31.56|29.16|0
1762944900000|2025-11-12 10:55:00|31.58|29.18|31.63|29.23|31.66|29.26|31.56|29.16|0
1762945200000|2025-11-12 11:00:00|31.62|29.22|31.65|29.25|31.65|29.25|31.6|29.2|0
1762945500000|2025-11-12 11:05:00|31.66|29.26|31.63|29.23|31.66|29.26|31.61|29.21|0
1762945800000|2025-11-12 11:10:00|31.64|29.24|31.71|29.31|31.72|29.32|31.62|29.22|0
1762946100000|2025-11-12 11:15:00|31.7|29.3|31.69|29.29|31.72|29.32|31.65|29.25|0
1762946400000|2025-11-12 11:20:00|31.68|29.28|31.7|29.3|31.71|29.31|31.66|29.26|0
1762946700000|2025-11-12 11:25:00|31.69|29.29|31.83|29.43|31.83|29.43|31.68|29.28|0
1762947000000|2025-11-12 11:30:00|31.84|29.44|31.79|29.39|31.96|29.56|31.74|29.34|0
1762947300000|2025-11-12 11:35:00|31.82|29.42|31.8|29.4|31.85|29.45|31.75|29.35|0
1762947600000|2025-11-12 11:40:00|31.79|29.39|31.79|29.39|31.82|29.42|31.73|29.33|0
1762947900000|2025-11-12 11:45:00|31.8|29.4|31.78|29.38|31.8|29.4|31.71|29.31|0
1762948200000|2025-11-12 11:50:00|31.77|29.37|31.73|29.33|31.81|29.41|31.71|29.31|0
1762948500000|2025-11-12 11:55:00|31.74|29.34|31.84|29.44|31.91|29.51|31.74|29.34|0
1762948800000|2025-11-12 12:00:00|31.86|29.46|31.77|29.37|31.9|29.5|31.74|29.34|0
1762949100000|2025-11-12 12:05:00|31.76|29.36|31.68|29.28|31.76|29.36|31.46|29.06|0
1762949400000|2025-11-12 12:10:00|31.67|29.27|31.63|29.23|31.7|29.3|31.58|29.18|0
1762949700000|2025-11-12 12:15:00|31.62|29.22|31.57|29.17|31.65|29.25|31.55|29.15|0
1762950000000|2025-11-12 12:20:00|31.58|29.18|31.59|29.19|31.62|29.22|31.56|29.16|0
1762950300000|2025-11-12 12:25:00|31.58|29.18|31.48|29.08|31.61|29.21|31.47|29.07|0
1762950600000|2025-11-12 12:30:00|31.49|29.09|31.48|29.08|31.52|29.12|31.47|29.07|0
1762950900000|2025-11-12 12:35:00|31.47|29.07|31.51|29.11|31.53|29.13|31.45|29.05|0
1762951200000|2025-11-12 12:40:00|31.52|29.12|31.56|29.16|31.58|29.18|31.51|29.11|0
1762951500000|2025-11-12 12:45:00|31.6|29.2|31.57|29.17|31.65|29.25|31.54|29.14|0
1762951800000|2025-11-12 12:50:00|31.58|29.18|31.52|29.12|31.59|29.19|31.5|29.1|0
1762952100000|2025-11-12 12:55:00|31.51|29.11|31.56|29.16|31.56|29.16|31.5|29.1|0
1762952400000|2025-11-12 13:00:00|31.54|29.14|31.52|29.12|31.57|29.17|30.07|27.67|0
1762952700000|2025-11-12 13:05:00|31.53|29.13|31.39|28.99|31.57|29.17|31.38|28.98|0
1762953000000|2025-11-12 13:10:00|31.4|29|31.41|29.01|31.42|29.02|31.38|28.98|0
1762953300000|2025-11-12 13:15:00|31.4|29|31.4|29|31.42|29.02|31.38|28.98|0
1762953600000|2025-11-12 13:20:00|31.41|29.01|31.46|29.06|31.49|29.09|31.36|28.96|0
1762953900000|2025-11-12 13:25:00|31.47|29.07|31.5|29.1|31.52|29.12|31.44|29.04|0
1762954200000|2025-11-12 13:30:00|31.51|29.11|31.52|29.12|31.55|29.15|31.48|29.08|0
1762954500000|2025-11-12 13:35:00|31.51|29.11|31.41|29.01|31.51|29.11|31.38|28.98|0
1762954800000|2025-11-12 13:40:00|31.4|29|31.42|29.02|31.45|29.05|31.39|28.99|0
1762955100000|2025-11-12 13:45:00|31.43|29.03|31.45|29.05|31.48|29.08|31.43|29.03|0
1762955400000|2025-11-12 13:50:00|31.46|29.06|31.41|29.01|31.46|29.06|31.38|28.98|0
1762955700000|2025-11-12 13:55:00|31.4|29|31.41|29.01|31.44|29.04|31.38|28.98|0
1762956000000|2025-11-12 14:00:00|31.42|29.02|31.46|29.06|31.47|29.07|31.34|28.94|0
1762956300000|2025-11-12 14:05:00|31.45|29.05|31.45|29.05|31.49|29.09|31.42|29.02|0
1762956600000|2025-11-12 14:10:00|31.46|29.06|31.51|29.11|31.61|29.21|31.43|29.03|0
1762956900000|2025-11-12 14:15:00|31.5|29.1|31.49|29.09|31.52|29.12|31.47|29.07|0
1762957200000|2025-11-12 14:20:00|31.48|29.08|31.81|28.78|31.81|29.12|31.47|28.78|0
1762957500000|2025-11-12 14:25:00|31.8|28.77|31.92|28.88|31.94|28.9|31.79|28.76|0
1762957800000|2025-11-12 14:30:00|31.6|29.2|31.81|29.41|31.85|29.45|31.6|29.2|0
1762958100000|2025-11-12 14:35:00|31.83|29.43|31.63|29.23|31.83|29.43|31.61|29.21|0
1762958400000|2025-11-12 14:40:00|31.62|29.22|31.86|29.46|31.95|29.55|31.62|29.22|0
1762958700000|2025-11-12 14:45:00|31.87|29.47|32.22|29.82|32.36|29.96|31.79|29.39|0
1762959000000|2025-11-12 14:50:00|32.24|29.84|31.99|29.59|32.26|29.86|31.84|29.44|0
1762959300000|2025-11-12 14:55:00|31.89|29.49|31.82|29.42|32.1|29.7|31.78|29.38|0
1762959600000|2025-11-12 15:00:00|31.87|29.47|31.71|29.31|31.89|29.49|31.63|29.23|0
1762959900000|2025-11-12 15:05:00|31.72|29.32|31.67|29.27|31.86|29.46|31.58|29.18|0
1762960200000|2025-11-12 15:10:00|31.68|29.28|31.94|29.54|32.02|29.62|31.61|29.21|0
1762960500000|2025-11-12 15:15:00|31.93|29.53|32|29.6|32.03|29.63|31.88|29.48|0
1762960800000|2025-11-12 15:20:00|32.01|29.61|31.95|29.55|32.02|29.62|31.88|29.48|0
1762961100000|2025-11-12 15:25:00|31.94|29.54|31.95|29.55|32.04|29.64|31.87|29.47|0
1762961400000|2025-11-12 15:30:00|31.94|29.54|32.18|29.78|32.19|29.79|31.9|29.5|0
1762961700000|2025-11-12 15:35:00|32.19|29.79|32.21|29.81|32.51|30.11|32.18|29.78|0
1762962000000|2025-11-12 15:40:00|32.19|29.79|32.14|29.74|32.25|29.85|32.06|29.66|0
1762962300000|2025-11-12 15:45:00|32.13|29.73|32.26|29.86|32.29|29.89|32.07|29.67|0
1762962600000|2025-11-12 15:50:00|32.24|29.84|32.39|29.99|32.42|30.02|32.21|29.81|0
1762962900000|2025-11-12 15:55:00|32.38|29.98|32.31|29.91|32.47|30.07|32.25|29.85|0
1762963200000|2025-11-12 16:00:00|32.3|29.9|32.53|30.13|32.53|30.13|32.3|29.9|0
1762963500000|2025-11-12 16:05:00|32.54|30.14|32.59|30.19|32.59|30.19|32.41|30.01|0
1762963800000|2025-11-12 16:10:00|32.62|30.22|32.72|30.32|32.8|30.4|32.54|30.14|0
1762964100000|2025-11-12 16:15:00|32.74|30.34|32.52|30.12|32.75|30.35|32.49|30.09|0
1762964400000|2025-11-12 16:20:00|32.51|30.11|32.62|30.22|32.63|30.23|32.44|30.04|0
1762964700000|2025-11-12 16:25:00|32.6|30.2|32.4|30|32.64|30.24|32.38|29.98|0
1762965000000|2025-11-12 16:30:00|32.43|30.03|32.38|29.98|32.49|30.09|32.17|29.77|0
1762965300000|2025-11-12 16:35:00|32.36|29.96|32.38|29.98|32.44|30.04|32.16|29.76|0
1762965600000|2025-11-12 16:40:00|32.36|29.96|32.43|30.03|32.46|30.06|32.29|29.89|0
1762965900000|2025-11-12 16:45:00|32.42|30.02|32.78|30.38|32.87|30.47|32.28|29.88|0
1762966200000|2025-11-12 16:50:00|32.77|30.37|32.66|30.26|32.77|30.37|32.49|30.09|0
1762966500000|2025-11-12 16:55:00|32.64|30.24|32.58|30.18|32.65|30.25|32.38|29.98|0
1762966800000|2025-11-12 17:00:00|32.56|30.16|32.45|30.05|32.64|30.24|32.42|30.02|0
1762967100000|2025-11-12 17:05:00|32.43|30.03|32.23|29.83|32.44|30.04|32.19|29.79|0
1762967400000|2025-11-12 17:10:00|32.25|29.85|32.23|29.83|32.43|30.03|32.2|29.8|0
1762967700000|2025-11-12 17:15:00|32.25|29.85|32.39|29.99|32.46|30.06|32.13|29.73|0
1762968000000|2025-11-12 17:20:00|32.38|29.98|32.19|29.79|32.4|30|32.09|29.69|0
1762968300000|2025-11-12 17:25:00|32.18|29.78|32.15|29.75|32.27|29.87|32.09|29.69|0
1762968600000|2025-11-12 17:30:00|32.17|29.77|32.17|29.77|32.25|29.85|32.12|29.72|0
1762968900000|2025-11-12 17:35:00|32.18|29.78|31.77|29.37|32.19|29.79|31.72|29.32|0
1762969200000|2025-11-12 17:40:00|31.75|29.35|31.79|29.39|31.84|29.44|31.65|29.25|0
1762969500000|2025-11-12 17:45:00|31.8|29.4|31.94|29.54|32.03|29.63|31.72|29.32|0
1762969800000|2025-11-12 17:50:00|31.95|29.55|31.97|29.57|32.13|29.73|31.95|29.55|0
1762970100000|2025-11-12 17:55:00|31.98|29.58|31.81|29.41|32.04|29.64|31.76|29.36|0
1762970400000|2025-11-12 18:00:00|31.8|29.4|31.74|29.34|31.82|29.42|31.69|29.29|0
1762970700000|2025-11-12 18:05:00|31.75|29.35|31.86|29.46|31.87|29.47|31.72|29.32|0
1762971000000|2025-11-12 18:10:00|31.81|29.41|31.8|29.4|31.94|29.54|31.73|29.33|0
1762971300000|2025-11-12 18:15:00|31.81|29.41|31.86|29.46|31.86|29.46|31.67|29.27|0
1762971600000|2025-11-12 18:20:00|31.87|29.47|31.91|29.51|31.98|29.58|31.82|29.42|0
1762971900000|2025-11-12 18:25:00|31.89|29.49|31.93|29.53|32.03|29.63|31.85|29.45|0
1762972200000|2025-11-12 18:30:00|31.95|29.55|31.89|29.49|31.96|29.56|31.84|29.44|0
1762972500000|2025-11-12 18:35:00|31.88|29.48|31.77|29.37|31.94|29.54|31.75|29.35|0
1762972800000|2025-11-12 18:40:00|31.76|29.36|31.95|29.55|31.96|29.56|31.72|29.32|0
1762973100000|2025-11-12 18:45:00|31.96|29.56|31.97|29.57|32.05|29.65|31.9|29.5|0
1762973400000|2025-11-12 18:50:00|31.96|29.56|31.93|29.53|32.03|29.63|31.89|29.49|0
1762973700000|2025-11-12 18:55:00|31.92|29.52|31.9|29.5|31.97|29.57|31.85|29.45|0
1762974000000|2025-11-12 19:00:00|31.89|29.49|31.86|29.46|31.94|29.54|31.82|29.42|0
1762974300000|2025-11-12 19:05:00|31.87|29.47|31.78|29.38|31.94|29.54|31.76|29.36|0
1762974600000|2025-11-12 19:10:00|31.79|29.39|31.89|29.49|31.93|29.53|31.76|29.36|0
1762974900000|2025-11-12 19:15:00|31.91|29.51|31.94|29.54|32.02|29.62|31.89|29.49|0
1762975200000|2025-11-12 19:20:00|31.91|29.51|32|29.6|32.04|29.64|31.86|29.46|0
1762975500000|2025-11-12 19:25:00|31.97|29.57|32.03|29.63|32.09|29.69|31.84|29.44|0
1762975800000|2025-11-12 19:30:00|32.08|29.68|32|29.6|32.16|29.76|31.99|29.59|0
1762976100000|2025-11-12 19:35:00|32.01|29.61|31.9|29.5|32.07|29.67|31.87|29.47|0
1762976400000|2025-11-12 19:40:00|31.92|29.52|31.89|29.49|31.98|29.58|31.83|29.43|0
1762976700000|2025-11-12 19:45:00|31.87|29.47|31.89|29.49|31.93|29.53|31.8|29.4|0
1762977000000|2025-11-12 19:50:00|31.88|29.48|31.88|29.48|32.01|29.61|31.86|29.46|0
1762977300000|2025-11-12 19:55:00|31.87|29.47|31.94|29.54|32.03|29.63|31.83|29.43|0
1762977600000|2025-11-12 20:00:00|31.97|29.57|32.05|29.65|32.1|29.7|31.92|29.52|0
1762977900000|2025-11-12 20:05:00|32.07|29.67|32.07|29.67|32.23|29.83|32|29.6|0
1762978200000|2025-11-12 20:10:00|32.06|29.66|32.09|29.69|32.16|29.76|31.99|29.59|0
1762978500000|2025-11-12 20:15:00|32.1|29.7|31.98|29.58|32.15|29.75|31.95|29.55|0
1762978800000|2025-11-12 20:20:00|31.99|29.59|31.99|29.59|32.05|29.65|31.92|29.52|0
1762979100000|2025-11-12 20:25:00|32|29.6|31.81|29.41|32.03|29.63|31.78|29.38|0
1762979400000|2025-11-12 20:30:00|31.82|29.42|31.79|29.39|31.92|29.52|31.72|29.32|0
1762979700000|2025-11-12 20:35:00|31.78|29.38|31.98|29.58|32.02|29.62|31.76|29.36|0
1762980000000|2025-11-12 20:40:00|31.96|29.56|31.77|29.37|31.98|29.58|31.76|29.36|0
1762980300000|2025-11-12 20:45:00|31.81|29.41|31.9|29.5|31.97|29.57|31.77|29.37|0
1762980600000|2025-11-12 20:50:00|31.79|29.39|31.9|29.5|31.91|29.51|31.75|29.35|0
1762980900000|2025-11-12 20:55:00|31.87|29.47|32.06|29.66|32.28|29.88|31.8|29.4|0
1762981200000|2025-11-12 21:00:00|32.07|29.67|31.98|29.58|32.07|29.67|31.92|29.52|0
1762981500000|2025-11-12 21:05:00|31.92|29.52|32.1|29.7|32.17|29.77|31.85|29.45|0
1762981800000|2025-11-12 21:10:00|32.11|29.71|32.11|29.71|32.13|29.73|32.03|29.63|0
1762982100000|2025-11-12 21:15:00|32.1|29.7|32.13|29.73|32.19|29.79|32.04|29.64|0
1762982400000|2025-11-12 21:20:00|32.12|29.72|32.16|29.76|32.17|29.77|32.11|29.71|0
1762982700000|2025-11-12 21:25:00|32.17|29.77|32.13|29.73|32.17|29.77|32.11|29.71|0
1762983000000|2025-11-12 21:30:00|32.12|29.72|32.15|29.75|32.19|29.79|32.12|29.72|0
1762983300000|2025-11-12 21:35:00|32.14|29.74|32.09|29.69|32.16|29.76|32.08|29.68|0
1762983600000|2025-11-12 21:40:00|32.1|29.7|32.09|29.69|32.12|29.72|32.06|29.66|0
1762983900000|2025-11-12 21:45:00|32.08|29.68|32.09|29.69|32.13|29.73|32.07|29.67|0
1762984200000|2025-11-12 21:50:00|32.08|29.68|32.11|29.71|32.13|29.73|32.08|29.68|0
1762984500000|2025-11-12 21:55:00|32.45|29.36|32.47|29.38|32.47|29.38|32.4|29.31|0
1762984800000|2025-11-12 22:00:00|32.46|29.37|32.46|29.37|32.46|29.37|32.43|29.34|0
1762985100000|2025-11-12 22:05:00|32.47|29.38|32.44|29.35|32.47|29.38|32.44|29.35|0
1762985400000|2025-11-12 22:10:00|32.45|29.36|32.45|29.36|32.46|29.37|32.44|29.35|0
1762985700000|2025-11-12 22:15:00|32.44|29.35|32.45|29.36|32.47|29.38|32.44|29.35|0
1762986000000|2025-11-12 22:20:00|32.44|29.35|32.44|29.35|32.44|29.35|32.44|29.35|0
1762986600000|2025-11-12 22:30:00|32.43||32.44||32.44||32.43||0
1762986900000|2025-11-12 22:35:00|32.43|29.34|32.43|29.34|32.43|29.34|32.42|29.33|0
1762987200000|2025-11-12 22:40:00|32.42|29.33|32.42|29.33|32.42|29.33|32.42|29.33|0
1762987800000|2025-11-12 22:50:00|32.44|29.34|32.44|29.35|32.44|29.35|32.44|29.34|0
1762988100000|2025-11-12 22:55:00|32.42|29.33|32.43|29.34|32.44|29.35|32.42|29.33|0
1762988400000|2025-11-12 23:00:00|32.4|29.32|33.09|29.94|33.16|30|32.38|29.29|0
1762988700000|2025-11-12 23:05:00|33.12|29.97|32.97|29.83|33.12|29.97|32.96|29.82|0
1762989000000|2025-11-12 23:10:00|32.95|29.81|32.88|29.75|32.96|29.82|32.86|29.73|0
1762989300000|2025-11-12 23:15:00|32.89|29.76|32.87|29.74|32.93|29.79|32.85|29.72|0
1762989600000|2025-11-12 23:20:00|32.88|29.75|32.96|29.82|33.04|29.9|32.84|29.71|0
1762989900000|2025-11-12 23:25:00|32.97|29.83|32.83|29.71|32.97|29.83|32.83|29.71|0
1762990200000|2025-11-12 23:30:00|32.84|29.72|32.96|29.82|33.03|29.88|32.81|29.69|0
1762990500000|2025-11-12 23:35:00|32.95|29.81|32.96|29.82|33.04|29.9|32.95|29.81|0
1762990800000|2025-11-12 23:40:00|33|29.86|33|29.86|33.07|29.92|32.97|29.83|0
1762991100000|2025-11-12 23:45:00|33.01|29.85|33.12|29.97|33.16|30|32.98|29.84|0
1762991400000|2025-11-12 23:50:00|33.1|29.96|33.21|30.05|33.28|30.11|33.09|29.93|0
1762991700000|2025-11-12 23:55:00|33.2|30.04|33.01|29.87|33.24|30.08|32.99|29.85|0
1762992000000|2025-11-13 00:00:00|33.02|29.85|32.86|29.73|33.02|29.87|32.84|29.72|0
1762992300000|2025-11-13 00:05:00|32.85|29.72|32.62|29.51|32.9|29.77|32.61|29.51|0
1762992600000|2025-11-13 00:10:00|32.63|29.52|32.66|29.55|32.77|29.65|32.6|29.49|0
1762992900000|2025-11-13 00:15:00|32.67|29.56|32.7|29.59|32.73|29.61|32.58|29.48|0
1762993200000|2025-11-13 00:20:00|32.71|29.6|32.7|29.59|32.73|29.61|32.59|29.49|0
1762993500000|2025-11-13 00:25:00|32.69|29.58|32.81|29.68|32.82|29.69|32.66|29.55|0
1762993800000|2025-11-13 00:30:00|32.78|29.66|32.78|29.66|32.89|29.75|32.72|29.6|0
1762994100000|2025-11-13 00:35:00|32.8|29.67|32.77|29.65|32.83|29.7|32.74|29.62|0
1762994400000|2025-11-13 00:40:00|32.78|29.66|32.74|29.63|32.84|29.72|32.73|29.61|0
1762994700000|2025-11-13 00:45:00|32.75|29.64|32.85|29.72|32.86|29.73|32.75|29.64|0
1762995000000|2025-11-13 00:50:00|32.83|29.71|32.79|29.67|32.93|29.79|32.79|29.67|0
1762995300000|2025-11-13 00:55:00|32.78|29.66|32.78|29.66|32.91|29.77|32.75|29.63|0
1762995600000|2025-11-13 01:00:00|32.79|29.67|32.47|29.37|32.83|29.71|32.44|29.35|0
1762995900000|2025-11-13 01:05:00|32.46|29.36|31.93|28.89|32.46|29.36|31.92|28.88|0
1762996200000|2025-11-13 01:10:00|31.92|28.88|31.97|28.92|32.1|29.04|31.8|28.77|0
1762996500000|2025-11-13 01:15:00|31.96|28.94|31.81|29.41|32.09|29.5|31.72|28.93|0
1762996800000|2025-11-13 01:20:00|31.82|29.42|31.93|29.53|31.93|29.53|31.76|29.36|0
1762997100000|2025-11-13 01:25:00|31.95|29.55|32.05|29.65|32.13|29.73|31.85|29.45|0
1762997400000|2025-11-13 01:30:00|32.04|29.64|32|29.6|32.04|29.64|31.93|29.53|0
1762997700000|2025-11-13 01:35:00|32.01|29.61|31.86|29.46|32.01|29.61|31.81|29.41|0
1762998000000|2025-11-13 01:40:00|31.87|29.47|31.82|29.42|31.91|29.51|31.81|29.41|0
1762998300000|2025-11-13 01:45:00|31.81|29.41|31.87|29.47|31.91|29.51|31.79|29.39|0
1762998600000|2025-11-13 01:50:00|31.88|29.48|31.87|29.47|31.92|29.52|31.79|29.39|0
1762998900000|2025-11-13 01:55:00|31.88|29.48|31.84|29.44|31.92|29.52|31.82|29.42|0
1762999200000|2025-11-13 02:00:00|31.85|29.45|31.78|29.38|31.91|29.51|31.76|29.36|0
1762999500000|2025-11-13 02:05:00|31.76|29.36|31.88|29.48|31.9|29.5|31.76|29.36|0
1762999800000|2025-11-13 02:10:00|31.89|29.49|31.92|29.52|31.96|29.56|31.86|29.46|0
1763000100000|2025-11-13 02:15:00|31.91|29.51|31.78|29.38|31.95|29.55|31.77|29.37|0
1763000400000|2025-11-13 02:20:00|31.82|29.42|31.89|29.49|31.9|29.5|31.8|29.4|0
1763000700000|2025-11-13 02:25:00|31.88|29.48|31.87|29.47|31.89|29.49|31.82|29.42|0
1763001000000|2025-11-13 02:30:00|31.88|29.48|31.98|29.58|32|29.6|31.86|29.46|0
1763001300000|2025-11-13 02:35:00|31.99|29.59|31.99|29.59|32|29.6|31.94|29.54|0
1763001600000|2025-11-13 02:40:00|32|29.6|32.08|29.68|32.14|29.74|31.94|29.54|0
1763001900000|2025-11-13 02:45:00|32.09|29.69|32|29.6|32.12|29.72|31.97|29.57|0
1763002200000|2025-11-13 02:50:00|31.99|29.59|32.06|29.66|32.09|29.69|31.99|29.59|0
1763002500000|2025-11-13 02:55:00|32.07|29.67|32.11|29.71|32.13|29.73|32.04|29.64|0
1763002800000|2025-11-13 03:00:00|32.09|29.69|32.2|29.8|32.25|29.85|32.07|29.67|0
1763003100000|2025-11-13 03:05:00|32.19|29.79|32.12|29.72|32.23|29.83|32.12|29.72|0
1763003400000|2025-11-13 03:10:00|32.11|29.71|32.18|29.78|32.2|29.8|32.09|29.69|0
1763003700000|2025-11-13 03:15:00|32.17|29.77|32.18|29.78|32.23|29.83|32.15|29.75|0
1763004000000|2025-11-13 03:20:00|32.15|29.75|32.12|29.72|32.17|29.77|32.11|29.71|0
1763004300000|2025-11-13 03:25:00|32.13|29.73|31.9|29.5|32.15|29.75|31.82|29.42|0
1763004600000|2025-11-13 03:30:00|31.91|29.51|31.89|29.49|31.92|29.52|31.82|29.42|0
1763004900000|2025-11-13 03:35:00|31.85|29.45|31.84|29.44|31.89|29.49|31.82|29.42|0
1763005200000|2025-11-13 03:40:00|31.85|29.45|31.86|29.46|31.91|29.51|31.8|29.4|0
1763005500000|2025-11-13 03:45:00|31.87|29.47|31.89|29.49|31.96|29.56|31.86|29.46|0
1763005800000|2025-11-13 03:50:00|31.9|29.5|31.9|29.5|31.97|29.57|31.9|29.5|0
1763006100000|2025-11-13 03:55:00|31.91|29.51|31.88|29.48|31.97|29.57|31.87|29.47|0
1763006400000|2025-11-13 04:00:00|31.89|29.49|31.89|29.49|31.93|29.53|31.83|29.43|0
1763006700000|2025-11-13 04:05:00|31.9|29.5|31.85|29.45|31.92|29.52|31.84|29.44|0
1763007000000|2025-11-13 04:10:00|31.86|29.46|31.81|29.41|31.89|29.49|31.79|29.39|0
1763007300000|2025-11-13 04:15:00|31.8|29.4|31.8|29.4|31.84|29.44|31.77|29.37|0
1763007600000|2025-11-13 04:20:00|31.79|29.39|31.8|29.4|31.84|29.44|31.78|29.38|0
1763007900000|2025-11-13 04:25:00|31.79|29.39|31.74|29.34|31.82|29.42|31.72|29.32|0
1763008200000|2025-11-13 04:30:00|31.73|29.33|31.66|29.26|31.78|29.38|31.63|29.23|0
1763008500000|2025-11-13 04:35:00|31.65|29.25|31.65|29.25|31.69|29.29|31.63|29.23|0
1763008800000|2025-11-13 04:40:00|31.66|29.26|31.65|29.25|31.68|29.28|31.63|29.23|0
1763009100000|2025-11-13 04:45:00|31.64|29.24|31.58|29.18|31.66|29.26|31.58|29.18|0
1763009400000|2025-11-13 04:50:00|31.59|29.19|31.58|29.18|31.61|29.21|31.57|29.17|0
1763009700000|2025-11-13 04:55:00|31.59|29.19|31.62|29.22|31.64|29.24|31.57|29.17|0
1763010000000|2025-11-13 05:00:00|31.61|29.21|31.6|29.2|31.63|29.23|31.56|29.16|0
1763010300000|2025-11-13 05:05:00|31.61|29.21|31.58|29.18|31.63|29.23|31.57|29.17|0
1763010600000|2025-11-13 05:10:00|31.59|29.19|31.57|29.17|31.63|29.23|31.56|29.16|0
1763010900000|2025-11-13 05:15:00|31.56|29.16|31.61|29.21|31.63|29.23|31.56|29.16|0
1763011200000|2025-11-13 05:20:00|31.62|29.22|31.59|29.19|31.63|29.23|31.58|29.18|0
1763011500000|2025-11-13 05:25:00|31.6|29.2|31.6|29.2|31.64|29.24|31.58|29.18|0
1763011800000|2025-11-13 05:30:00|31.59|29.19|31.62|29.22|31.63|29.23|31.57|29.17|0
1763012100000|2025-11-13 05:35:00|31.61|29.21|31.6|29.2|31.62|29.22|31.57|29.17|0
1763012400000|2025-11-13 05:40:00|31.61|29.21|31.6|29.2|31.62|29.22|31.56|29.16|0
1763012700000|2025-11-13 05:45:00|31.61|29.21|31.57|29.17|31.62|29.22|31.56|29.16|0
1763013000000|2025-11-13 05:50:00|31.58|29.18|31.6|29.2|31.65|29.25|31.57|29.17|0
1763013300000|2025-11-13 05:55:00|31.61|29.21|31.63|29.23|31.65|29.25|31.58|29.18|0
1763013600000|2025-11-13 06:00:00|31.62|29.22|31.6|29.2|31.66|29.26|31.58|29.18|0
1763013900000|2025-11-13 06:05:00|31.59|29.19|31.55|29.15|31.64|29.24|31.54|29.14|0
1763014200000|2025-11-13 06:10:00|31.54|29.14|31.6|29.2|31.61|29.21|31.51|29.11|0
1763014500000|2025-11-13 06:15:00|31.57|29.17|31.58|29.18|31.64|29.24|31.54|29.14|0
1763014800000|2025-11-13 06:20:00|31.56|29.16|31.58|29.18|31.61|29.21|31.54|29.14|0
1763015100000|2025-11-13 06:25:00|31.57|29.17|31.57|29.17|31.59|29.19|31.54|29.14|0
1763015400000|2025-11-13 06:30:00|31.58|29.18|31.55|29.15|31.59|29.19|31.54|29.14|0
1763015700000|2025-11-13 06:35:00|31.56|29.16|31.52|29.12|31.57|29.17|31.5|29.1|0
1763016000000|2025-11-13 06:40:00|31.53|29.13|31.53|29.13|31.55|29.15|31.5|29.1|0
1763016300000|2025-11-13 06:45:00|31.52|29.12|31.5|29.1|31.55|29.15|31.5|29.1|0
1763016600000|2025-11-13 06:50:00|31.51|29.11|31.54|29.14|31.56|29.16|31.5|29.1|0
1763016900000|2025-11-13 06:55:00|31.55|29.15|31.54|29.14|31.59|29.19|31.51|29.11|0
1763017200000|2025-11-13 07:00:00|31.55|29.15|31.51|29.11|31.59|29.19|31.5|29.1|0
1763017500000|2025-11-13 07:05:00|31.5|29.1|31.53|29.13|31.59|29.19|31.49|29.09|0
1763017800000|2025-11-13 07:10:00|31.54|29.14|31.59|29.19|31.63|29.23|31.52|29.12|0
1763018100000|2025-11-13 07:15:00|31.58|29.18|31.56|29.16|31.61|29.21|31.55|29.15|0
1763018400000|2025-11-13 07:20:00|31.57|29.17|31.49|29.09|31.59|29.19|31.48|29.08|0
1763018700000|2025-11-13 07:25:00|31.48|29.08|31.52|29.12|31.55|29.15|31.48|29.08|0
1763019000000|2025-11-13 07:30:00|31.51|29.11|31.49|29.09|31.54|29.14|31.48|29.08|0
1763019300000|2025-11-13 07:35:00|31.5|29.1|31.6|29.2|31.6|29.2|31.47|29.07|0
1763019600000|2025-11-13 07:40:00|31.61|29.21|31.59|29.19|31.64|29.24|31.57|29.17|0
1763019900000|2025-11-13 07:45:00|31.58|29.18|31.72|29.32|31.74|29.34|31.56|29.16|0
1763020200000|2025-11-13 07:50:00|31.73|29.33|31.73|29.33|31.74|29.34|31.64|29.24|0
1763020500000|2025-11-13 07:55:00|31.72|29.32|31.74|29.34|31.79|29.39|31.68|29.28|0
1763020800000|2025-11-13 08:00:00|31.75|29.35|31.82|29.42|31.9|29.5|31.71|29.31|0
1763021100000|2025-11-13 08:05:00|31.83|29.43|31.83|29.43|31.9|29.5|31.76|29.36|0
1763021400000|2025-11-13 08:10:00|31.84|29.44|31.99|29.59|32.02|29.62|31.79|29.39|0
1763021700000|2025-11-13 08:15:00|31.98|29.58|32|29.6|32.06|29.66|31.92|29.52|0
1763022000000|2025-11-13 08:20:00|31.99|29.59|31.88|29.48|32|29.6|31.82|29.42|0
1763022300000|2025-11-13 08:25:00|31.89|29.49|31.93|29.53|31.94|29.54|31.8|29.4|0
1763022600000|2025-11-13 08:30:00|31.92|29.52|31.91|29.51|31.97|29.57|31.84|29.44|0
1763022900000|2025-11-13 08:35:00|31.9|29.5|31.86|29.46|31.96|29.56|31.8|29.4|0
1763023200000|2025-11-13 08:40:00|31.85|29.45|31.87|29.47|31.91|29.51|31.84|29.44|0
1763023500000|2025-11-13 08:45:00|31.88|29.48|31.84|29.44|31.89|29.49|31.84|29.44|0
1763023800000|2025-11-13 08:50:00|31.85|29.45|31.79|29.39|31.9|29.5|31.7|29.3|0
1763024100000|2025-11-13 08:55:00|31.81|29.41|31.83|29.43|31.85|29.45|31.7|29.3|0
1763024400000|2025-11-13 09:00:00|31.82|29.42|31.89|29.49|31.94|29.54|31.71|29.31|0
1763024700000|2025-11-13 09:05:00|31.94|29.54|32.15|29.75|32.31|29.91|31.9|29.5|0
1763025000000|2025-11-13 09:10:00|32.17|29.77|32.33|29.93|32.47|30.07|32.16|29.76|0
1763025300000|2025-11-13 09:15:00|32.32|29.92|32.42|30.02|32.42|30.02|32.26|29.86|0
1763025600000|2025-11-13 09:20:00|32.43|30.03|32.49|30.09|32.54|30.14|32.33|29.93|0
1763025900000|2025-11-13 09:25:00|32.5|30.1|32.59|30.19|32.6|30.2|32.46|30.06|0
1763026200000|2025-11-13 09:30:00|32.58|30.18|32.6|30.2|32.65|30.25|32.51|30.11|0
1763026500000|2025-11-13 09:35:00|32.61|30.21|32.71|30.31|32.85|30.45|32.51|30.11|0
1763026800000|2025-11-13 09:40:00|32.72|30.32|32.5|30.1|32.8|30.4|32.49|30.09|0
1763027100000|2025-11-13 09:45:00|32.49|30.09|32.49|30.09|32.58|30.18|32.46|30.06|0
1763027400000|2025-11-13 09:50:00|32.5|30.1|32.51|30.11|32.53|30.13|32.47|30.07|0
1763027700000|2025-11-13 09:55:00|32.52|30.12|32.49|30.09|32.54|30.14|32.46|30.06|0
1763028000000|2025-11-13 10:00:00|32.52|30.12|32.53|30.13|32.55|30.15|32.47|30.07|0
1763028300000|2025-11-13 10:05:00|32.51|30.11|32.31|29.91|32.51|30.11|32.29|29.89|0
1763028600000|2025-11-13 10:10:00|32.3|29.9|32.34|29.94|32.36|29.96|32.25|29.85|0
1763028900000|2025-11-13 10:15:00|32.36|29.96|32.29|29.89|32.36|29.96|32.25|29.85|0
1763029200000|2025-11-13 10:20:00|32.28|29.88|32.25|29.85|32.32|29.92|32.22|29.82|0
1763029500000|2025-11-13 10:25:00|32.26|29.86|32.26|29.86|32.32|29.92|32.23|29.83|0
1763029800000|2025-11-13 10:30:00|32.27|29.87|32.22|29.82|32.29|29.89|32.19|29.79|0
1763030100000|2025-11-13 10:35:00|32.21|29.81|32.15|29.75|32.22|29.82|32.09|29.69|0
1763030400000|2025-11-13 10:40:00|32.14|29.74|32.15|29.75|32.2|29.8|32.1|29.7|0
1763030700000|2025-11-13 10:45:00|32.16|29.76|32.22|29.82|32.27|29.87|32.13|29.73|0
1763031000000|2025-11-13 10:50:00|32.23|29.83|32.19|29.79|32.25|29.85|32.18|29.78|0
1763031300000|2025-11-13 10:55:00|32.18|29.78|32.27|29.87|32.32|29.92|32.18|29.78|0
1763031600000|2025-11-13 11:00:00|32.28|29.88|32.17|29.77|32.31|29.91|32.15|29.75|0
1763031900000|2025-11-13 11:05:00|32.16|29.76|32.08|29.68|32.21|29.81|32.06|29.66|0
1763032200000|2025-11-13 11:10:00|32.07|29.67|32.1|29.7|32.11|29.71|32.05|29.65|0
1763032500000|2025-11-13 11:15:00|32.08|29.68|32.19|29.79|32.22|29.82|32.05|29.65|0
1763032800000|2025-11-13 11:20:00|32.2|29.8|32.34|29.94|32.34|29.94|32.16|29.76|0
1763033100000|2025-11-13 11:25:00|32.33|29.93|32.43|30.03|32.45|30.05|32.31|29.91|0
1763033400000|2025-11-13 11:30:00|32.42|30.02|32.54|30.14|32.54|30.14|32.31|29.91|0
1763033700000|2025-11-13 11:35:00|32.53|30.13|32.49|30.09|32.61|30.21|32.45|30.05|0
1763034000000|2025-11-13 11:40:00|32.46|30.06|32.47|30.07|32.51|30.11|32.42|30.02|0
1763034300000|2025-11-13 11:45:00|32.46|30.06|32.44|30.04|32.53|30.13|32.41|30.01|0
1763034600000|2025-11-13 11:50:00|32.42|30.02|32.39|29.99|32.43|30.03|32.31|29.91|0
1763034900000|2025-11-13 11:55:00|32.38|29.98|32.38|29.98|32.48|30.08|32.34|29.94|0
1763035200000|2025-11-13 12:00:00|32.39|29.99|32.48|30.08|32.5|30.1|32.26|29.86|0
1763035500000|2025-11-13 12:05:00|32.47|30.07|32.56|30.16|32.61|30.21|32.45|30.05|0
1763035800000|2025-11-13 12:10:00|32.54|30.14|32.53|30.13|32.56|30.16|32.45|30.05|0
1763036100000|2025-11-13 12:15:00|32.52|30.12|32.47|30.07|32.55|30.15|32.39|29.99|0
1763036400000|2025-11-13 12:20:00|32.46|30.06|32.48|30.08|32.56|30.16|32.43|30.03|0
1763036700000|2025-11-13 12:25:00|32.47|30.07|32.43|30.03|32.55|30.15|32.37|29.97|0
1763037000000|2025-11-13 12:30:00|32.44|30.04|32.37|29.97|32.47|30.07|32.34|29.94|0
1763037300000|2025-11-13 12:35:00|32.36|29.96|32.19|29.79|32.43|30.03|32.19|29.79|0
1763037600000|2025-11-13 12:40:00|32.2|29.8|32.19|29.79|32.32|29.92|32.17|29.77|0
1763037900000|2025-11-13 12:45:00|32.17|29.77|32.22|29.82|32.25|29.85|32.1|29.7|0
1763038200000|2025-11-13 12:50:00|32.23|29.83|32.31|29.91|32.36|29.96|32.18|29.78|0
1763038500000|2025-11-13 12:55:00|32.32|29.92|32.37|29.97|32.43|30.03|32.3|29.9|0
1763038800000|2025-11-13 13:00:00|32.4|30|32.5|30.1|33.25|30.85|32.39|29.99|0
1763039100000|2025-11-13 13:05:00|32.51|30.11|32.42|30.02|32.51|30.11|32.39|29.99|0
1763039400000|2025-11-13 13:10:00|32.44|30.04|32.41|30.01|32.52|30.12|32.36|29.96|0
1763039700000|2025-11-13 13:15:00|32.4|30|32.46|30.06|32.52|30.12|32.33|29.93|0
1763040000000|2025-11-13 13:20:00|32.47|30.07|32.51|30.11|32.71|30.31|32.47|30.07|0
1763040300000|2025-11-13 13:25:00|32.5|30.1|32.45|30.05|32.6|30.2|32.43|30.03|0
1763040600000|2025-11-13 13:30:00|32.44|30.04|32.89|30.49|32.91|30.51|32.44|30.04|0
1763040900000|2025-11-13 13:35:00|32.9|30.5|32.84|30.44|32.9|30.5|32.71|30.31|0
1763041200000|2025-11-13 13:40:00|32.83|30.43|32.89|30.49|32.94|30.54|32.73|30.33|0
1763041500000|2025-11-13 13:45:00|32.88|30.48|32.77|30.37|32.93|30.53|32.71|30.31|0
1763041800000|2025-11-13 13:50:00|32.76|30.36|32.76|30.36|32.78|30.38|32.67|30.27|0
1763042100000|2025-11-13 13:55:00|32.77|30.37|32.9|30.5|33|30.6|32.69|30.29|0
1763042400000|2025-11-13 14:00:00|32.89|30.49|32.98|30.58|32.98|30.58|32.83|30.43|0
1763042700000|2025-11-13 14:05:00|32.97|30.57|33.24|30.84|33.26|30.86|32.91|30.51|0
1763043000000|2025-11-13 14:10:00|33.23|30.83|33.06|30.66|33.27|30.87|33.03|30.63|0
1763043300000|2025-11-13 14:15:00|33.08|30.68|32.96|30.56|33.08|30.68|32.92|30.52|0
1763043600000|2025-11-13 14:20:00|32.97|30.57|33.28|30.11|33.28|30.63|32.86|30.09|0
1763043900000|2025-11-13 14:25:00|33.27|30.1|33.36|30.18|33.5|30.31|33.16|30|0
1763044200000|2025-11-13 14:30:00|33.02|30.62|33.03|30.63|33.19|30.79|32.81|30.41|0
1763044500000|2025-11-13 14:35:00|33.05|30.65|33.51|31.11|33.61|31.21|32.99|30.59|0
1763044800000|2025-11-13 14:40:00|33.56|31.16|33.85|31.45|33.9|31.5|33.43|31.03|0
1763045100000|2025-11-13 14:45:00|33.89|31.49|33.64|31.24|33.95|31.55|33.51|31.11|0
1763045400000|2025-11-13 14:50:00|33.66|31.26|33.46|31.06|33.66|31.26|33.28|30.88|0
1763045700000|2025-11-13 14:55:00|33.43|31.03|33.34|30.94|33.55|31.15|33.16|30.76|0
1763046000000|2025-11-13 15:00:00|33.35|30.95|33.58|31.18|33.67|31.27|33.14|30.74|0
1763046300000|2025-11-13 15:05:00|33.55|31.15|32.86|30.46|33.59|31.19|32.83|30.43|0
1763046600000|2025-11-13 15:10:00|32.88|30.48|32.65|30.25|32.95|30.55|32.6|30.2|0
1763046900000|2025-11-13 15:15:00|32.63|30.23|32.77|30.37|32.79|30.39|32.53|30.13|0
1763047200000|2025-11-13 15:20:00|32.76|30.36|32.92|30.52|33.1|30.7|32.67|30.27|0
1763047500000|2025-11-13 15:25:00|32.93|30.53|33.11|30.71|33.24|30.84|32.88|30.48|0
1763047800000|2025-11-13 15:30:00|33.12|30.72|33.63|31.23|33.63|31.23|33.12|30.72|0
1763048100000|2025-11-13 15:35:00|33.64|31.24|33.64|31.24|33.9|31.5|33.44|31.04|0
1763048400000|2025-11-13 15:40:00|33.65|31.25|33.9|31.5|33.96|31.56|33.59|31.19|0
1763048700000|2025-11-13 15:45:00|33.89|31.49|34.29|31.89|34.38|31.98|33.86|31.46|0
1763049000000|2025-11-13 15:50:00|34.33|31.93|34.44|32.04|34.51|32.11|34.21|31.81|0
1763049300000|2025-11-13 15:55:00|34.43|32.03|34.25|31.85|34.62|32.22|34.19|31.79|0
1763049600000|2025-11-13 16:00:00|34.31|31.91|34.26|31.86|34.37|31.97|33.89|31.49|0
1763049900000|2025-11-13 16:05:00|34.24|31.84|34.37|31.97|34.58|32.18|34.22|31.82|0
1763050200000|2025-11-13 16:10:00|34.38|31.98|34.33|31.93|34.52|32.12|34.26|31.86|0
1763050500000|2025-11-13 16:15:00|34.34|31.94|34.36|31.96|34.56|32.16|34.11|31.71|0
1763050800000|2025-11-13 16:20:00|34.43|32.03|34.55|32.15|34.56|32.16|34.16|31.76|0
1763051100000|2025-11-13 16:25:00|34.52|32.12|34.43|32.03|34.76|32.36|34.3|31.9|0
1763051400000|2025-11-13 16:30:00|34.47|32.07|34.14|31.74|34.53|32.13|34.11|31.71|0
1763051700000|2025-11-13 16:35:00|34.13|31.73|34.8|32.4|34.81|32.41|34.04|31.64|0
1763052000000|2025-11-13 16:40:00|34.75|32.35|34.93|32.53|35.08|32.68|34.69|32.29|0
1763052300000|2025-11-13 16:45:00|34.95|32.55|34.9|32.5|35.08|32.68|34.78|32.38|0
1763052600000|2025-11-13 16:50:00|34.81|32.41|34.9|32.5|34.99|32.59|34.66|32.26|0
1763052900000|2025-11-13 16:55:00|34.91|32.51|34.88|32.48|35.05|32.65|34.8|32.4|0
1763053200000|2025-11-13 17:00:00|34.9|32.5|34.71|32.31|35.12|32.72|34.69|32.29|0
1763053500000|2025-11-13 17:05:00|34.72|32.32|34.8|32.4|34.89|32.49|34.46|32.06|0
1763053800000|2025-11-13 17:10:00|34.87|32.47|34.98|32.58|35.11|32.71|34.83|32.43|0
1763054100000|2025-11-13 17:15:00|35|32.6|34.77|32.37|35.03|32.63|34.66|32.26|0
1763054400000|2025-11-13 17:20:00|34.81|32.41|34.48|32.08|34.85|32.45|34.38|31.98|0
1763054700000|2025-11-13 17:25:00|34.47|32.07|34.42|32.02|34.69|32.29|34.34|31.94|0
1763055000000|2025-11-13 17:30:00|34.43|32.03|34.29|31.89|34.43|32.03|34.16|31.76|0
1763055300000|2025-11-13 17:35:00|34.28|31.88|34.46|32.06|34.68|32.28|34.27|31.87|0
1763055600000|2025-11-13 17:40:00|34.45|32.05|34.76|32.36|34.81|32.41|34.4|32|0
1763055900000|2025-11-13 17:45:00|34.77|32.37|35|32.6|35.16|32.76|34.74|32.34|0
1763056200000|2025-11-13 17:50:00|35.01|32.61|35.03|32.63|35.15|32.75|34.87|32.47|0
1763056500000|2025-11-13 17:55:00|35.02|32.62|35.25|32.85|35.48|33.08|35.02|32.62|0
1763056800000|2025-11-13 18:00:00|35.23|32.83|35.36|32.96|35.37|32.97|34.92|32.52|0
1763057100000|2025-11-13 18:05:00|35.33|32.93|35.47|33.07|35.49|33.09|35.14|32.74|0
1763057400000|2025-11-13 18:10:00|35.49|33.09|35.34|32.94|35.6|33.2|35.28|32.88|0
1763057700000|2025-11-13 18:15:00|35.33|32.93|35.79|33.39|35.82|33.42|35.27|32.87|0
1763058000000|2025-11-13 18:20:00|35.77|33.37|35.86|33.46|35.95|33.55|35.61|33.21|0
1763058300000|2025-11-13 18:25:00|35.87|33.47|36.31|33.91|36.36|33.96|35.87|33.47|0
1763058600000|2025-11-13 18:30:00|36.33|33.93|36.57|34.17|36.57|34.17|36.26|33.86|0
1763058900000|2025-11-13 18:35:00|36.54|34.14|37.03|34.63|37.1|34.7|36.5|34.1|0
1763059200000|2025-11-13 18:40:00|37.02|34.62|36.65|34.25|37.12|34.72|36.63|34.23|0
1763059500000|2025-11-13 18:45:00|36.64|34.24|36.61|34.21|36.85|34.45|36.43|34.03|0
1763059800000|2025-11-13 18:50:00|36.6|34.2|36.78|34.38|36.8|34.4|36.49|34.09|0
1763060100000|2025-11-13 18:55:00|36.76|34.36|36.68|34.28|36.9|34.5|36.67|34.27|0
1763060400000|2025-11-13 19:00:00|36.64|34.24|36.98|34.58|37.15|34.75|36.59|34.19|0
1763060700000|2025-11-13 19:05:00|36.96|34.56|36.92|34.52|37.23|34.83|36.78|34.38|0
1763061000000|2025-11-13 19:10:00|36.9|34.5|37.1|34.7|37.16|34.76|36.85|34.45|0
1763061300000|2025-11-13 19:15:00|37.13|34.73|37.03|34.63|37.2|34.8|36.82|34.42|0
1763061600000|2025-11-13 19:20:00|37.02|34.62|36.71|34.31|37.08|34.68|36.63|34.23|0
1763061900000|2025-11-13 19:25:00|36.72|34.32|36.37|33.97|36.72|34.32|36.34|33.94|0
1763062200000|2025-11-13 19:30:00|36.39|33.99|36.45|34.05|36.65|34.25|36.34|33.94|0
1763062500000|2025-11-13 19:35:00|36.46|34.06|36.79|34.39|36.88|34.48|36.37|33.97|0
1763062800000|2025-11-13 19:40:00|36.82|34.42|36.9|34.5|37.05|34.65|36.82|34.42|0
1763063100000|2025-11-13 19:45:00|36.88|34.48|37.32|34.92|37.36|34.96|36.82|34.42|0
1763063400000|2025-11-13 19:50:00|37.23|34.83|37.54|35.14|37.55|35.15|37.02|34.62|0
1763063700000|2025-11-13 19:55:00|37.62|35.22|37.51|35.11|37.93|35.53|37.37|34.97|0
1763064000000|2025-11-13 20:00:00|37.54|35.14|37.65|35.25|37.67|35.27|37.33|34.93|0
1763064300000|2025-11-13 20:05:00|37.63|35.23|37.45|35.05|37.86|35.46|37.43|35.03|0
1763064600000|2025-11-13 20:10:00|37.47|35.07|37.56|35.16|37.75|35.35|37.33|34.93|0
1763064900000|2025-11-13 20:15:00|37.55|35.15|37.87|35.47|37.89|35.49|37.48|35.08|0
1763065200000|2025-11-13 20:20:00|37.85|35.45|37.92|35.52|38.22|35.82|37.84|35.44|0
1763065500000|2025-11-13 20:25:00|37.89|35.49|37.86|35.46|38.15|35.75|37.82|35.42|0
1763065800000|2025-11-13 20:30:00|37.84|35.44|37.48|35.08|37.85|35.45|37.46|35.06|0
1763066100000|2025-11-13 20:35:00|37.46|35.06|37.29|34.89|37.57|35.17|37.19|34.79|0
1763066400000|2025-11-13 20:40:00|37.26|34.86|37.21|34.81|37.35|34.95|37.03|34.63|0
1763066700000|2025-11-13 20:45:00|37.24|34.84|37.48|35.08|37.48|35.08|37.05|34.65|0
1763067000000|2025-11-13 20:50:00|37.49|35.09|37.79|35.39|37.83|35.43|36.97|34.57|0
1763067300000|2025-11-13 20:55:00|37.65|35.25|37.26|34.86|37.71|35.31|37.2|34.8|0
1763067600000|2025-11-13 21:00:00|37.24|34.84|36.75|34.35|37.25|34.85|36.72|34.32|0
1763067900000|2025-11-13 21:05:00|36.73|34.33|36.53|34.13|36.85|34.45|36.53|34.13|0
1763068200000|2025-11-13 21:10:00|36.55|34.15|36.53|34.13|36.68|34.28|36.53|34.13|0
1763068500000|2025-11-13 21:15:00|36.52|34.12|36.55|34.15|36.62|34.22|36.45|34.05|0
1763068800000|2025-11-13 21:20:00|36.54|34.14|36.87|34.47|36.93|34.53|36.47|34.07|0
1763069100000|2025-11-13 21:25:00|36.86|34.46|36.79|34.39|36.98|34.58|36.76|34.36|0
1763069400000|2025-11-13 21:30:00|36.77|34.37|36.84|34.44|36.88|34.48|36.59|34.19|0
1763069700000|2025-11-13 21:35:00|36.8|34.4|36.79|34.39|36.88|34.48|36.76|34.36|0
1763070000000|2025-11-13 21:40:00|36.8|34.4|36.75|34.35|36.83|34.43|36.74|34.34|0
1763070300000|2025-11-13 21:45:00|36.74|34.34|36.95|34.55|37|34.6|36.69|34.29|0
1763070600000|2025-11-13 21:50:00|36.96|34.56|36.95|34.55|37.01|34.61|36.91|34.51|0
1763070900000|2025-11-13 21:55:00|37.35|34.15|37.35|34.15|37.41|34.21|37.32|34.12|0
1763071200000|2025-11-13 22:00:00|37.36|34.16|37.33|34.13|37.39|34.19|37.33|34.13|0
1763071500000|2025-11-13 22:05:00|37.34|34.14|37.37|34.17|37.38|34.18|37.34|34.14|0
1763071800000|2025-11-13 22:10:00|37.36|34.16|37.39|34.19|37.42|34.22|37.3|34.1|0
1763072100000|2025-11-13 22:15:00|37.38|34.18|37.4|34.2|37.41|34.21|37.37|34.17|0
1763072400000|2025-11-13 22:20:00|37.38|34.18|37.39|34.19|37.4|34.2|37.37|34.17|0
1763072700000|2025-11-13 22:25:00|37.4|34.2|37.45|34.25|37.47|34.27|37.4|34.2|0
1763073000000|2025-11-13 22:30:00|37.46|34.26|37.42|34.22|37.46|34.26|37.41|34.21|0
1763073300000|2025-11-13 22:35:00|37.41|34.21|37.34|34.14|37.41|34.21|37.32|34.12|0
1763073600000|2025-11-13 22:40:00|37.33|34.13|37.27|34.07|37.33|34.13|37.26|34.06|0
1763073900000|2025-11-13 22:45:00|37.26|34.06|37.27|34.07|37.3|34.1|37.25|34.05|0
1763074200000|2025-11-13 22:50:00|37.28|34.08|37.28|34.08|37.3|34.1|37.27|34.07|0
1763074500000|2025-11-13 22:55:00|37.29|34.09|37.29|34.09|37.3|34.1|37.28|34.08|0
1763074800000|2025-11-13 23:00:00|37.23|34.03|36.99|33.79|37.23|34.03|36.96|33.76|0
1763075100000|2025-11-13 23:05:00|37|33.8|36.99|33.79|37.09|33.89|36.89|33.69|0
1763075400000|2025-11-13 23:10:00|37|33.8|37.2|34|37.2|34|37|33.8|0
1763075700000|2025-11-13 23:15:00|37.19|33.99|37.07|33.87|37.23|34.03|37.06|33.86|0
1763076000000|2025-11-13 23:20:00|37.08|33.88|36.97|33.77|37.11|33.91|36.95|33.75|0
1763076300000|2025-11-13 23:25:00|36.96|33.76|36.89|33.69|36.97|33.77|36.87|33.67|0
1763076600000|2025-11-13 23:30:00|36.88|33.68|36.91|33.71|36.92|33.72|36.8|33.6|0
1763076900000|2025-11-13 23:35:00|36.89|33.69|37.01|33.81|37.05|33.85|36.87|33.67|0
1763077200000|2025-11-13 23:40:00|37|33.8|36.95|33.75|37.03|33.83|36.93|33.73|0
1763077500000|2025-11-13 23:45:00|36.96|33.76|37.06|33.86|37.12|33.92|36.96|33.76|0
1763077800000|2025-11-13 23:50:00|37.05|33.85|37.06|33.86|37.1|33.9|36.98|33.78|0
1763078100000|2025-11-13 23:55:00|37.08|33.88|37.14|33.94|37.19|33.99|37.06|33.86|0
1763078400000|2025-11-14 00:00:00|37.13|33.93|37.09|33.89|37.2|34|37.05|33.85|0
1763078700000|2025-11-14 00:05:00|37.1|33.9|37.17|33.97|37.22|34.02|37.05|33.85|0
1763079000000|2025-11-14 00:10:00|37.18|33.98|37.01|33.81|37.19|33.99|36.95|33.75|0
1763079300000|2025-11-14 00:15:00|37|33.8|36.94|33.74|37.06|33.86|36.92|33.72|0
1763079600000|2025-11-14 00:20:00|36.93|33.73|36.93|33.73|36.96|33.76|36.91|33.71|0
1763079900000|2025-11-14 00:25:00|36.92|33.72|36.85|33.65|36.95|33.75|36.82|33.62|0
1763080200000|2025-11-14 00:30:00|36.87|33.67|36.88|33.68|36.98|33.78|36.85|33.65|0
1763080500000|2025-11-14 00:35:00|36.87|33.67|36.98|33.78|36.99|33.79|36.85|33.65|0
1763080800000|2025-11-14 00:40:00|36.96|33.76|36.98|33.78|37.07|33.87|36.93|33.73|0
1763081100000|2025-11-14 00:45:00|36.97|33.77|37.1|33.9|37.14|33.94|36.9|33.7|0
1763081400000|2025-11-14 00:50:00|37.09|33.89|37.08|33.88|37.17|33.97|37.02|33.82|0
1763081700000|2025-11-14 00:55:00|37.07|33.87|37.12|33.92|37.13|33.93|37.03|33.83|0
1763082000000|2025-11-14 01:00:00|37.13|33.93|37.06|33.86|37.15|33.95|37|33.8|0
1763082300000|2025-11-14 01:05:00|37.05|33.85|36.98|33.78|37.05|33.85|36.88|33.68|0
1763082600000|2025-11-14 01:10:00|36.97|33.77|36.96|33.76|37.01|33.81|36.85|33.65|0
1763082900000|2025-11-14 01:15:00|36.94|33.74|36.65|34.25|37.01|34.42|36.55|33.73|0
1763083200000|2025-11-14 01:20:00|36.66|34.26|36.73|34.33|36.75|34.35|36.63|34.23|0
1763083500000|2025-11-14 01:25:00|36.74|34.34|36.92|34.52|36.95|34.55|36.69|34.29|0
1763083800000|2025-11-14 01:30:00|36.9|34.5|36.86|34.46|36.95|34.55|36.82|34.42|0
1763084100000|2025-11-14 01:35:00|36.87|34.47|36.71|34.31|36.87|34.47|36.59|34.19|0
1763084400000|2025-11-14 01:40:00|36.7|34.3|36.84|34.44|36.89|34.49|36.68|34.28|0
1763084700000|2025-11-14 01:45:00|36.83|34.43|36.91|34.51|36.91|34.51|36.8|34.4|0
1763085000000|2025-11-14 01:50:00|36.9|34.5|36.85|34.45|36.94|34.54|36.77|34.37|0
1763085300000|2025-11-14 01:55:00|36.84|34.44|36.75|34.35|36.84|34.44|36.7|34.3|0
1763085600000|2025-11-14 02:00:00|36.71|34.31|36.73|34.33|36.81|34.41|36.71|34.31|0
1763085900000|2025-11-14 02:05:00|36.74|34.34|36.78|34.38|36.83|34.43|36.72|34.32|0
1763086200000|2025-11-14 02:10:00|36.79|34.39|36.62|34.22|36.82|34.42|36.61|34.21|0
1763086500000|2025-11-14 02:15:00|36.63|34.23|36.68|34.28|36.69|34.29|36.59|34.19|0
1763086800000|2025-11-14 02:20:00|36.67|34.27|36.66|34.26|36.7|34.3|36.64|34.24|0
1763087100000|2025-11-14 02:25:00|36.67|34.27|36.67|34.27|36.69|34.29|36.63|34.23|0
1763087400000|2025-11-14 02:30:00|36.66|34.26|36.65|34.25|36.69|34.29|36.6|34.2|0
1763087700000|2025-11-14 02:35:00|36.61|34.21|36.72|34.32|36.74|34.34|36.61|34.21|0
1763088000000|2025-11-14 02:40:00|36.71|34.31|36.6|34.2|36.74|34.34|36.57|34.17|0
1763088300000|2025-11-14 02:45:00|36.59|34.19|36.56|34.16|36.66|34.26|36.56|34.16|0
1763088600000|2025-11-14 02:50:00|36.58|34.18|36.61|34.21|36.62|34.22|36.53|34.13|0
1763088900000|2025-11-14 02:55:00|36.62|34.22|36.64|34.24|36.67|34.27|36.6|34.2|0
1763089200000|2025-11-14 03:00:00|36.63|34.23|36.87|34.47|36.93|34.53|36.63|34.23|0
1763089500000|2025-11-14 03:05:00|36.88|34.48|36.72|34.32|36.91|34.51|36.7|34.3|0
1763089800000|2025-11-14 03:10:00|36.71|34.31|36.64|34.24|36.77|34.37|36.59|34.19|0
1763090100000|2025-11-14 03:15:00|36.65|34.25|36.63|34.23|36.66|34.26|36.59|34.19|0
1763090400000|2025-11-14 03:20:00|36.64|34.24|36.68|34.28|36.7|34.3|36.62|34.22|0
1763090700000|2025-11-14 03:25:00|36.74|34.34|36.71|34.31|36.76|34.36|36.65|34.25|0
1763091000000|2025-11-14 03:30:00|36.7|34.3|36.77|34.37|36.81|34.41|36.7|34.3|0
1763091300000|2025-11-14 03:35:00|36.78|34.38|36.75|34.35|36.8|34.4|36.73|34.33|0
1763091600000|2025-11-14 03:40:00|36.76|34.36|36.76|34.36|36.79|34.39|36.7|34.3|0
1763091900000|2025-11-14 03:45:00|36.77|34.37|36.76|34.36|36.79|34.39|36.74|34.34|0
1763092200000|2025-11-14 03:50:00|36.79|34.39|37.06|34.66|37.07|34.67|36.72|34.32|0
1763092500000|2025-11-14 03:55:00|37.07|34.67|36.94|34.54|37.1|34.7|36.94|34.54|0
1763092800000|2025-11-14 04:00:00|36.93|34.53|37.06|34.66|37.09|34.69|36.86|34.46|0
1763093100000|2025-11-14 04:05:00|37.07|34.67|37.02|34.62|37.36|34.96|37.01|34.61|0
1763093400000|2025-11-14 04:10:00|37.01|34.61|37.13|34.73|37.13|34.73|36.96|34.56|0
1763093700000|2025-11-14 04:15:00|37.1|34.7|37.25|34.85|37.29|34.89|37.03|34.63|0
1763094000000|2025-11-14 04:20:00|37.24|34.84|37.46|35.06|37.5|35.1|37.22|34.82|0
1763094300000|2025-11-14 04:25:00|37.47|35.07|37.46|35.06|37.5|35.1|37.4|35|0
1763094600000|2025-11-14 04:30:00|37.48|35.08|37.49|35.09|37.54|35.14|37.44|35.04|0
1763094900000|2025-11-14 04:35:00|37.31|34.91|37.38|34.98|37.38|34.98|37.24|34.84|0
1763095200000|2025-11-14 04:40:00|37.37|34.97|37.36|34.96|37.46|35.06|37.34|34.94|0
1763095500000|2025-11-14 04:45:00|37.35|34.95|37.51|35.11|37.51|35.11|37.35|34.95|0
1763095800000|2025-11-14 04:50:00|37.5|35.1|37.51|35.11|37.53|35.13|37.44|35.04|0
1763096100000|2025-11-14 04:55:00|37.5|35.1|37.56|35.16|37.62|35.22|37.45|35.05|0
1763096400000|2025-11-14 05:00:00|37.55|35.15|37.55|35.15|37.59|35.19|37.49|35.09|0
1763096700000|2025-11-14 05:05:00|37.54|35.14|37.76|35.36|37.82|35.42|37.51|35.11|0
1763097000000|2025-11-14 05:10:00|37.78|35.38|37.92|35.52|37.96|35.56|37.68|35.28|0
1763097300000|2025-11-14 05:15:00|37.93|35.53|37.69|35.29|38.07|35.67|37.69|35.29|0
1763097600000|2025-11-14 05:20:00|37.7|35.3|37.23|34.83|37.7|35.3|37.23|34.83|0
1763097900000|2025-11-14 05:25:00|37.22|34.82|37.24|34.84|37.33|34.93|37.16|34.76|0
1763098200000|2025-11-14 05:30:00|37.25|34.85|37.37|34.97|37.39|34.99|37.19|34.79|0
1763098500000|2025-11-14 05:35:00|37.36|34.96|37.11|34.71|37.38|34.98|36.88|34.48|0
1763098800000|2025-11-14 05:40:00|37.1|34.7|37.11|34.71|37.13|34.73|36.96|34.56|0
1763099100000|2025-11-14 05:45:00|37.09|34.69|37.04|34.64|37.09|34.69|36.88|34.48|0
1763099400000|2025-11-14 05:50:00|37.03|34.63|37|34.6|37.05|34.65|36.95|34.55|0
1763099700000|2025-11-14 05:55:00|37.01|34.61|36.98|34.58|37.06|34.66|36.93|34.53|0
1763100000000|2025-11-14 06:00:00|36.99|34.59|37.31|34.91|37.42|35.02|36.91|34.51|0
1763100300000|2025-11-14 06:05:00|37.29|34.89|37.16|34.76|37.37|34.97|37.13|34.73|0
1763100600000|2025-11-14 06:10:00|37.17|34.77|37.16|34.76|37.22|34.82|37.09|34.69|0
1763100900000|2025-11-14 06:15:00|37.18|34.78|37.26|34.86|37.3|34.9|37.15|34.75|0
1763101200000|2025-11-14 06:20:00|37.25|34.85|37.42|35.02|37.47|35.07|37.21|34.81|0
1763101500000|2025-11-14 06:25:00|37.43|35.03|37.49|35.09|37.6|35.2|37.41|35.01|0
1763101800000|2025-11-14 06:30:00|37.5|35.1|37.45|35.05|37.55|35.15|37.44|35.04|0
1763102100000|2025-11-14 06:35:00|37.44|35.04|37.56|35.16|37.62|35.22|37.39|34.99|0
1763102400000|2025-11-14 06:40:00|37.57|35.17|37.56|35.16|37.84|35.44|37.54|35.14|0
1763102700000|2025-11-14 06:45:00|37.58|35.18|37.65|35.25|37.81|35.41|37.5|35.1|0
1763103000000|2025-11-14 06:50:00|37.66|35.26|37.5|35.1|37.74|35.34|37.48|35.08|0
1763103300000|2025-11-14 06:55:00|37.52|35.12|37.28|34.88|37.53|35.13|37.27|34.87|0
1763103600000|2025-11-14 07:00:00|37.3|34.9|37.71|35.31|37.71|35.31|37.28|34.88|0
1763103900000|2025-11-14 07:05:00|37.7|35.3|38.03|35.63|38.1|35.7|37.65|35.25|0
1763104200000|2025-11-14 07:10:00|38.04|35.64|38.11|35.71|38.25|35.85|37.93|35.53|0
1763104500000|2025-11-14 07:15:00|38.1|35.7|38.53|36.13|38.59|36.19|38.08|35.68|0
1763104800000|2025-11-14 07:20:00|38.46|36.06|38.43|36.03|38.59|36.19|38.32|35.92|0
1763105100000|2025-11-14 07:25:00|38.4|36|38.33|35.93|38.56|36.16|38.3|35.9|0
1763105400000|2025-11-14 07:30:00|38.37|35.97|38.03|35.63|38.37|35.97|38.02|35.62|0
1763105700000|2025-11-14 07:35:00|38.05|35.65|38.06|35.66|38.14|35.74|38|35.6|0
1763106000000|2025-11-14 07:40:00|38.04|35.64|38.13|35.73|38.18|35.78|38.01|35.61|0
1763106300000|2025-11-14 07:45:00|38.12|35.72|38.06|35.66|38.19|35.79|38.03|35.63|0
1763106600000|2025-11-14 07:50:00|38.07|35.67|38.01|35.61|38.14|35.74|37.91|35.51|0
1763106900000|2025-11-14 07:55:00|38|35.6|38.01|35.61|38.05|35.65|37.93|35.53|0
1763107200000|2025-11-14 08:00:00|37.99|35.59|37.98|35.58|38.09|35.69|37.82|35.42|0
1763107500000|2025-11-14 08:05:00|37.97|35.57|38.22|35.82|38.22|35.82|37.91|35.51|0
1763107800000|2025-11-14 08:10:00|38.2|35.8|38.18|35.78|38.26|35.86|38.01|35.61|0
1763108100000|2025-11-14 08:15:00|38.21|35.81|38.43|36.03|38.61|36.21|38.14|35.74|0
1763108400000|2025-11-14 08:20:00|38.42|36.02|38.59|36.19|38.61|36.21|38.39|35.99|0
1763108700000|2025-11-14 08:25:00|38.61|36.21|38.31|35.91|38.65|36.25|38.25|35.85|0
1763109000000|2025-11-14 08:30:00|38.28|35.88|38.44|36.04|38.52|36.12|38.25|35.85|0
1763109300000|2025-11-14 08:35:00|38.38|35.98|38.29|35.89|38.38|35.98|38.02|35.62|0
1763109600000|2025-11-14 08:40:00|38.24|35.84|38.41|36.01|38.74|36.34|38.22|35.82|0
1763109900000|2025-11-14 08:45:00|38.42|36.02|38.57|36.17|38.69|36.29|38.37|35.97|0
1763110200000|2025-11-14 08:50:00|38.48|36.08|37.97|35.57|38.52|36.12|37.97|35.57|0
1763110500000|2025-11-14 08:55:00|37.95|35.55|37.86|35.46|37.97|35.57|37.82|35.42|0
1763110800000|2025-11-14 09:00:00|37.87|35.47|37.27|34.87|37.89|35.49|37.21|34.81|0
1763111100000|2025-11-14 09:05:00|37.25|34.85|37.57|35.17|37.71|35.31|37.21|34.81|0
1763111400000|2025-11-14 09:10:00|37.59|35.19|37.6|35.2|37.71|35.31|37.54|35.14|0
1763111700000|2025-11-14 09:15:00|37.61|35.21|37.72|35.32|37.78|35.38|37.56|35.16|0
1763112000000|2025-11-14 09:20:00|37.71|35.31|37.71|35.31|37.78|35.38|37.66|35.26|0
1763112300000|2025-11-14 09:25:00|37.72|35.32|37.72|35.32|37.8|35.4|37.66|35.26|0
1763112600000|2025-11-14 09:30:00|37.73|35.33|37.93|35.53|38|35.6|37.66|35.26|0
1763112900000|2025-11-14 09:35:00|37.94|35.54|37.95|35.55|38.07|35.67|37.82|35.42|0
1763113200000|2025-11-14 09:40:00|37.94|35.54|37.8|35.4|37.96|35.56|37.8|35.4|0
1763113500000|2025-11-14 09:45:00|37.81|35.41|38.17|35.77|38.23|35.83|37.8|35.4|0
1763113800000|2025-11-14 09:50:00|38.18|35.78|38.05|35.65|38.22|35.82|37.95|35.55|0
1763114100000|2025-11-14 09:55:00|38.06|35.66|38.12|35.72|38.17|35.77|38|35.6|0
1763114400000|2025-11-14 10:00:00|38.13|35.73|38.09|35.69|38.19|35.79|38.02|35.62|0
1763114700000|2025-11-14 10:05:00|38.1|35.7|37.93|35.53|38.12|35.72|37.93|35.53|0
1763115000000|2025-11-14 10:10:00|37.94|35.54|37.64|35.24|37.99|35.59|37.6|35.2|0
1763115300000|2025-11-14 10:15:00|37.65|35.25|37.82|35.42|37.9|35.5|37.63|35.23|0
1763115600000|2025-11-14 10:20:00|37.83|35.43|37.9|35.5|37.99|35.59|37.78|35.38|0
1763115900000|2025-11-14 10:25:00|37.91|35.51|37.83|35.43|37.94|35.54|37.8|35.4|0
1763116200000|2025-11-14 10:30:00|37.84|35.44|37.79|35.39|37.87|35.47|37.74|35.34|0
1763116500000|2025-11-14 10:35:00|37.8|35.4|37.78|35.38|37.84|35.44|37.72|35.32|0
1763116800000|2025-11-14 10:40:00|37.77|35.37|37.8|35.4|37.9|35.5|37.74|35.34|0
1763117100000|2025-11-14 10:45:00|37.79|35.39|37.78|35.38|37.92|35.52|37.76|35.36|0
1763117400000|2025-11-14 10:50:00|37.77|35.37|37.97|35.57|37.97|35.57|37.71|35.31|0
1763117700000|2025-11-14 10:55:00|37.98|35.58|38.02|35.62|38.18|35.78|37.89|35.49|0
1763118000000|2025-11-14 11:00:00|38.03|35.63|38.26|35.86|38.3|35.9|37.93|35.53|0
1763118300000|2025-11-14 11:05:00|38.28|35.88|38.59|36.19|38.7|36.3|38.25|35.85|0
1763118600000|2025-11-14 11:10:00|38.61|36.21|39.03|36.63|39.15|36.75|38.59|36.19|0
1763118900000|2025-11-14 11:15:00|39.02|36.62|39.23|36.83|39.24|36.84|38.95|36.55|0
1763119200000|2025-11-14 11:20:00|39.24|36.84|39.13|36.73|39.34|36.94|39.09|36.69|0
1763119500000|2025-11-14 11:25:00|39.1|36.7|39.11|36.71|39.19|36.79|39.02|36.62|0
1763119800000|2025-11-14 11:30:00|39.12|36.72|39.11|36.71|39.26|36.86|38.99|36.59|0
1763120100000|2025-11-14 11:35:00|39.06|36.66|39.49|37.09|39.53|37.13|39.04|36.64|0
1763120400000|2025-11-14 11:40:00|39.48|37.08|39.51|37.11|39.58|37.18|39.38|36.98|0
1763120700000|2025-11-14 11:45:00|39.52|37.12|39.69|37.29|39.91|37.51|39.49|37.09|0
1763121000000|2025-11-14 11:50:00|39.67|37.27|39.64|37.24|39.82|37.42|39.63|37.23|0
1763121300000|2025-11-14 11:55:00|39.63|37.23|39.37|36.97|39.76|37.36|39.37|36.97|0
1763121600000|2025-11-14 12:00:00|39.4|37|39.65|37.25|39.65|37.25|39.27|36.87|0
1763121900000|2025-11-14 12:05:00|39.67|37.27|39.93|37.53|40.1|37.7|39.55|37.15|0
1763122200000|2025-11-14 12:10:00|39.94|37.54|39.93|37.53|40.06|37.66|39.82|37.42|0
1763122500000|2025-11-14 12:15:00|39.94|37.54|39.99|37.59|40.1|37.7|39.9|37.5|0
1763122800000|2025-11-14 12:20:00|40.01|37.61|40.01|37.61|40.13|37.73|39.91|37.51|0
1763123100000|2025-11-14 12:25:00|40.04|37.64|39.75|37.35|40.1|37.7|39.64|37.24|0
1763123400000|2025-11-14 12:30:00|39.72|37.32|40.1|37.7|40.1|37.7|39.67|37.27|0
1763123700000|2025-11-14 12:35:00|40.08|37.68|40.55|38.15|40.6|38.2|40.01|37.61|0
1763124000000|2025-11-14 12:40:00|40.61|38.21|40.56|38.16|40.72|38.32|40.48|38.08|0
1763124300000|2025-11-14 12:45:00|40.69|38.29|40.24|37.84|40.84|38.44|40.22|37.82|0
1763124600000|2025-11-14 12:50:00|40.25|37.85|40.19|37.79|40.34|37.94|40.12|37.72|0
1763124900000|2025-11-14 12:55:00|40.18|37.78|40.28|37.88|40.4|38|40.16|37.76|0
1763125200000|2025-11-14 13:00:00|40.3|37.9|39.97|37.57|40.98|38.58|39.96|37.56|0
1763125500000|2025-11-14 13:05:00|39.96|37.56|40.27|37.87|40.43|38.03|39.96|37.56|0
1763125800000|2025-11-14 13:10:00|40.26|37.86|40.16|37.76|40.62|38.22|40.16|37.76|0
1763126100000|2025-11-14 13:15:00|40.17|37.77|40.46|38.06|40.47|38.07|40.12|37.72|0
1763126400000|2025-11-14 13:20:00|40.49|38.09|40.99|38.59|41.16|38.76|40.48|38.08|0
1763126700000|2025-11-14 13:25:00|41.01|38.61|40.79|38.39|41.01|38.61|40.64|38.24|0
1763127000000|2025-11-14 13:30:00|40.81|38.41|41.06|38.66|41.14|38.74|40.67|38.27|0
1763127300000|2025-11-14 13:35:00|41.05|38.65|41.16|38.76|41.31|38.91|41.01|38.61|0
1763127600000|2025-11-14 13:40:00|41.17|38.77|41.43|39.03|41.52|39.12|41.01|38.61|0
1763127900000|2025-11-14 13:45:00|41.41|39.01|40.69|38.29|41.48|39.08|40.67|38.27|0
1763128200000|2025-11-14 13:50:00|40.73|38.33|40.56|38.16|40.85|38.45|40.5|38.1|0
1763128500000|2025-11-14 13:55:00|40.55|38.15|40.6|38.2|40.74|38.34|40.52|38.12|0
1763128800000|2025-11-14 14:00:00|40.57|38.17|40.33|37.93|40.75|38.35|40.28|37.88|0
1763129100000|2025-11-14 14:05:00|40.35|37.95|40.23|37.83|40.46|38.06|40.14|37.74|0
1763129400000|2025-11-14 14:10:00|40.24|37.84|40.48|38.08|40.51|38.11|40.22|37.82|0
1763129700000|2025-11-14 14:15:00|40.47|38.07|40.21|37.81|40.51|38.11|40.15|37.75|0
1763130000000|2025-11-14 14:20:00|40.2|37.8|40.64|37.44|40.64|37.89|40.15|37.42|0
1763130300000|2025-11-14 14:25:00|40.69|37.49|40.92|37.72|41|37.8|40.68|37.48|0
1763130600000|2025-11-14 14:30:00|40.39|37.99|41.68|39.28|41.95|39.55|40.35|37.95|0
1763130900000|2025-11-14 14:35:00|41.7|39.3|40.44|38.04|41.71|39.31|40.11|37.71|0
1763131200000|2025-11-14 14:40:00|40.49|38.09|39.85|37.45|40.69|38.29|39.8|37.4|0
1763131500000|2025-11-14 14:45:00|39.86|37.46|39.22|36.82|39.94|37.54|38.98|36.58|0
1763131800000|2025-11-14 14:50:00|39.2|36.8|39.17|36.77|39.56|37.16|38.84|36.44|0
1763132100000|2025-11-14 14:55:00|39.13|36.73|38.9|36.5|39.23|36.83|38.85|36.45|0
1763132400000|2025-11-14 15:00:00|38.89|36.49|39.46|37.06|39.54|37.14|38.89|36.49|0
1763132700000|2025-11-14 15:05:00|39.47|37.07|39.01|36.61|39.71|37.31|38.91|36.51|0
1763133000000|2025-11-14 15:10:00|39.02|36.62|39.5|37.1|39.86|37.46|38.87|36.47|0
1763133300000|2025-11-14 15:15:00|39.49|37.09|38.88|36.48|39.53|37.13|38.58|36.18|0
1763133600000|2025-11-14 15:20:00|38.91|36.51|38.9|36.5|39.06|36.66|38.59|36.19|0
1763133900000|2025-11-14 15:25:00|38.95|36.55|38.14|35.74|39.32|36.92|38.13|35.73|0
1763134200000|2025-11-14 15:30:00|38.17|35.77|38.04|35.64|38.41|36.01|37.9|35.5|0
1763134500000|2025-11-14 15:35:00|38.07|35.67|37.48|35.08|38.12|35.72|37.45|35.05|0
1763134800000|2025-11-14 15:40:00|37.5|35.1|37.28|34.88|37.54|35.14|37.24|34.84|0
1763135100000|2025-11-14 15:45:00|37.3|34.9|36.69|34.29|37.33|34.93|36.52|34.12|0
1763135400000|2025-11-14 15:50:00|36.7|34.3|36.56|34.16|36.77|34.37|36.56|34.16|0